date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-12-14 15:30:00,50.82,50.83,50.82,50.83,4600.0,36.828,36.8352,36.828,36.8352,4600.0
2012-12-14 15:40:00,50.77,50.77,50.77,50.77,200.0,36.7918,36.7918,36.7918,36.7918,200.0
2012-12-14 15:50:00,50.75,50.78,50.7,50.7,15700.0,36.7773,36.799,36.741,36.741,15700.0
2012-12-17 09:30:00,50.78,50.78,50.75,50.75,1000.0,36.799,36.799,36.7773,36.7773,1000.0
2012-12-17 09:40:00,50.72,50.72,50.72,50.72,100.0,36.7555,36.7555,36.7555,36.7555,100.0
2012-12-17 09:50:00,50.81,50.81,50.81,50.81,1100.0,36.8207,36.8207,36.8207,36.8207,1100.0
2012-12-17 10:00:00,50.81,50.81,50.81,50.81,0.0,36.8207,36.8207,36.8207,36.8207,0.0
2012-12-17 10:10:00,50.82,50.82,50.82,50.82,400.0,36.828,36.828,36.828,36.828,400.0
2012-12-17 10:20:00,50.75,50.75,50.75,50.75,100.0,36.7773,36.7773,36.7773,36.7773,100.0
2012-12-17 10:30:00,50.81,50.81,50.81,50.81,100.0,36.8207,36.8207,36.8207,36.8207,100.0
2012-12-17 10:40:00,50.81,50.81,50.81,50.81,0.0,36.8207,36.8207,36.8207,36.8207,0.0
2012-12-17 10:50:00,50.81,50.81,50.81,50.81,0.0,36.8207,36.8207,36.8207,36.8207,0.0
2012-12-17 11:00:00,50.81,50.81,50.81,50.81,0.0,36.8207,36.8207,36.8207,36.8207,0.0
2012-12-17 11:10:00,50.77,50.77,50.77,50.77,100.0,36.7918,36.7918,36.7918,36.7918,100.0
2012-12-17 11:20:00,50.77,50.77,50.77,50.77,0.0,36.7918,36.7918,36.7918,36.7918,0.0
2012-12-17 11:30:00,50.84,50.84,50.79,50.79,500.0,36.8425,36.8425,36.8062,36.8062,500.0
2012-12-17 11:40:00,50.85,50.86,50.82,50.86,1000.0,36.8497,36.857,36.828,36.857,1000.0
2012-12-17 11:50:00,50.86,50.86,50.86,50.86,0.0,36.857,36.857,36.857,36.857,0.0
2012-12-17 12:00:00,50.76,50.81,50.75,50.81,1300.0,36.7845,36.8207,36.7773,36.8207,1300.0
2012-12-17 12:10:00,50.81,50.81,50.81,50.81,0.0,36.8207,36.8207,36.8207,36.8207,0.0
2012-12-17 12:20:00,50.85,50.87,50.83,50.87,1100.0,36.8497,36.8642,36.8352,36.8642,1100.0
2012-12-17 12:30:00,50.84,50.84,50.83,50.83,800.0,36.8425,36.8425,36.8352,36.8352,800.0
2012-12-17 12:40:00,50.81,50.81,50.81,50.81,200.0,36.8207,36.8207,36.8207,36.8207,200.0
2012-12-17 12:50:00,50.88,50.88,50.88,50.88,400.0,36.8715,36.8715,36.8715,36.8715,400.0
2012-12-17 13:00:00,50.87,50.87,50.83,50.83,500.0,36.8642,36.8642,36.8352,36.8352,500.0
2012-12-17 13:10:00,50.88,50.88,50.88,50.88,200.0,36.8715,36.8715,36.8715,36.8715,200.0
2012-12-17 13:20:00,50.87,50.87,50.87,50.87,300.0,36.8642,36.8642,36.8642,36.8642,300.0
2012-12-17 13:30:00,50.87,50.87,50.87,50.87,0.0,36.8642,36.8642,36.8642,36.8642,0.0
2012-12-17 13:40:00,50.87,50.87,50.87,50.87,0.0,36.8642,36.8642,36.8642,36.8642,0.0
2012-12-17 13:50:00,50.87,50.87,50.87,50.87,0.0,36.8642,36.8642,36.8642,36.8642,0.0
2012-12-17 14:00:00,50.9,50.91,50.83,50.83,1100.0,36.886,36.8932,36.8352,36.8352,1100.0
2012-12-17 14:10:00,50.82,50.82,50.82,50.82,900.0,36.828,36.828,36.828,36.828,900.0
2012-12-17 14:20:00,50.75,50.79,50.75,50.75,2700.0,36.7773,36.8062,36.7773,36.7773,2700.0
2012-12-17 14:30:00,50.75,50.75,50.75,50.75,0.0,36.7773,36.7773,36.7773,36.7773,0.0
2012-12-17 14:40:00,50.76,50.76,50.74,50.75,2000.0,36.7845,36.7845,36.77,36.7773,2000.0
2012-12-17 14:50:00,50.75,50.75,50.75,50.75,0.0,36.7773,36.7773,36.7773,36.7773,0.0
2012-12-17 15:00:00,50.75,50.75,50.75,50.75,0.0,36.7773,36.7773,36.7773,36.7773,0.0
2012-12-17 15:10:00,50.81,50.83,50.81,50.82,18200.0,36.8207,36.8352,36.8207,36.828,18200.0
2012-12-17 15:20:00,50.83,50.83,50.82,50.82,200.0,36.8352,36.8352,36.828,36.828,200.0
2012-12-17 15:30:00,50.8,50.81,50.8,50.81,2400.0,36.8135,36.8207,36.8135,36.8207,2400.0
2012-12-17 15:40:00,50.81,50.81,50.8,50.81,4600.0,36.8207,36.8207,36.8135,36.8207,4600.0
2012-12-17 15:50:00,50.81,50.84,50.8,50.82,12700.0,36.8207,36.8425,36.8135,36.828,12700.0
2012-12-18 09:30:00,50.74,50.74,50.65,50.65,2100.0,36.8506,36.8506,36.7852,36.7852,2100.0
2012-12-18 09:40:00,50.63,50.63,50.61,50.62,1000.0,36.7707,36.7707,36.7562,36.7634,1000.0
2012-12-18 09:50:00,50.67,50.67,50.67,50.67,600.0,36.7997,36.7997,36.7997,36.7997,600.0
2012-12-18 10:00:00,50.66,50.66,50.54,50.54,900.0,36.7925,36.7925,36.7053,36.7053,900.0
2012-12-18 10:10:00,50.6,50.6,50.6,50.6,200.0,36.7489,36.7489,36.7489,36.7489,200.0
2012-12-18 10:20:00,50.63,50.68,50.63,50.68,400.0,36.7707,36.807,36.7707,36.807,400.0
2012-12-18 10:30:00,50.68,50.68,50.68,50.68,0.0,36.807,36.807,36.807,36.807,0.0
2012-12-18 10:40:00,50.68,50.68,50.68,50.68,0.0,36.807,36.807,36.807,36.807,0.0
2012-12-18 10:50:00,50.81,50.81,50.81,50.81,200.0,36.9014,36.9014,36.9014,36.9014,200.0
2012-12-18 11:00:00,50.84,50.85,50.83,50.85,2400.0,36.9232,36.9305,36.916,36.9305,2400.0
2012-12-18 11:10:00,50.85,50.85,50.85,50.85,0.0,36.9305,36.9305,36.9305,36.9305,0.0
2012-12-18 11:20:00,50.85,50.85,50.85,50.85,0.0,36.9305,36.9305,36.9305,36.9305,0.0
2012-12-18 11:30:00,50.96,50.96,50.91,50.91,1000.0,37.0104,37.0104,36.9741,36.9741,1000.0
2012-12-18 11:40:00,50.94,50.94,50.91,50.91,200.0,36.9958,36.9958,36.9741,36.9741,200.0
2012-12-18 11:50:00,50.91,50.91,50.91,50.91,0.0,36.9741,36.9741,36.9741,36.9741,0.0
2012-12-18 12:00:00,50.91,50.91,50.91,50.91,0.0,36.9741,36.9741,36.9741,36.9741,0.0
2012-12-18 12:10:00,50.95,50.95,50.95,50.95,200.0,37.0031,37.0031,37.0031,37.0031,200.0
2012-12-18 12:20:00,50.95,50.95,50.95,50.95,0.0,37.0031,37.0031,37.0031,37.0031,0.0
2012-12-18 12:30:00,50.95,50.95,50.95,50.95,0.0,37.0031,37.0031,37.0031,37.0031,0.0
2012-12-18 12:40:00,50.95,50.95,50.95,50.95,0.0,37.0031,37.0031,37.0031,37.0031,0.0
2012-12-18 12:50:00,51.11,51.11,51.11,51.11,100.0,37.1193,37.1193,37.1193,37.1193,100.0
2012-12-18 13:00:00,51.11,51.11,51.09,51.09,300.0,37.1193,37.1193,37.1048,37.1048,300.0
2012-12-18 13:10:00,51.09,51.09,51.09,51.09,0.0,37.1048,37.1048,37.1048,37.1048,0.0
2012-12-18 13:20:00,51.06,51.07,51.03,51.04,2600.0,37.083,37.0903,37.0612,37.0685,2600.0
2012-12-18 13:30:00,51.08,51.12,51.07,51.12,1000.0,37.0975,37.1266,37.0903,37.1266,1000.0
2012-12-18 13:40:00,51.11,51.13,51.11,51.13,1300.0,37.1193,37.1338,37.1193,37.1338,1300.0
2012-12-18 13:50:00,51.12,51.12,51.05,51.08,3100.0,37.1266,37.1266,37.0757,37.0975,3100.0
2012-12-18 14:00:00,51.08,51.08,51.08,51.08,0.0,37.0975,37.0975,37.0975,37.0975,0.0
2012-12-18 14:10:00,51.11,51.11,51.08,51.08,500.0,37.1193,37.1193,37.0975,37.0975,500.0
2012-12-18 14:20:00,51.08,51.08,51.08,51.08,0.0,37.0975,37.0975,37.0975,37.0975,0.0
2012-12-18 14:30:00,51.06,51.1,51.02,51.1,6300.0,37.083,37.112,37.0539,37.112,6300.0
2012-12-18 14:40:00,51.11,51.11,51.11,51.11,200.0,37.1193,37.1193,37.1193,37.1193,200.0
2012-12-18 14:50:00,51.1,51.1,51.07,51.07,200.0,37.112,37.112,37.0903,37.0903,200.0
2012-12-18 15:00:00,51.07,51.07,51.07,51.07,0.0,37.0903,37.0903,37.0903,37.0903,0.0
2012-12-18 15:10:00,51.07,51.07,51.07,51.07,0.0,37.0903,37.0903,37.0903,37.0903,0.0
2012-12-18 15:20:00,51.12,51.12,51.12,51.12,400.0,37.1266,37.1266,37.1266,37.1266,400.0
2012-12-18 15:30:00,51.12,51.12,51.12,51.12,500.0,37.1266,37.1266,37.1266,37.1266,500.0
2012-12-18 15:40:00,51.08,51.08,51.06,51.06,16300.0,37.0975,37.0975,37.083,37.083,16300.0
2012-12-18 15:50:00,51.19,51.23,51.19,51.19,900.0,37.1774,37.2065,37.1774,37.1774,900.0
2012-12-19 09:30:00,51.34,51.34,51.17,51.22,13800.0,37.2863,37.2863,37.1629,37.1992,13800.0
2012-12-19 09:40:00,51.23,51.24,51.19,51.24,11600.0,37.2065,37.2137,37.1774,37.2137,11600.0
2012-12-19 09:50:00,51.21,51.22,51.13,51.19,3400.0,37.1919,37.1992,37.1338,37.1774,3400.0
2012-12-19 10:00:00,51.15,51.16,51.13,51.13,500.0,37.1484,37.1556,37.1338,37.1338,500.0
2012-12-19 10:10:00,51.23,51.23,51.23,51.23,400.0,37.2065,37.2065,37.2065,37.2065,400.0
2012-12-19 10:20:00,51.17,51.2,51.13,51.19,8700.0,37.1629,37.1847,37.1338,37.1774,8700.0
2012-12-19 10:30:00,51.21,51.26,51.14,51.25,7500.0,37.1919,37.2282,37.1411,37.221,7500.0
2012-12-19 10:40:00,51.25,51.25,51.25,51.25,0.0,37.221,37.221,37.221,37.221,0.0
2012-12-19 10:50:00,51.23,51.27,51.23,51.26,1300.0,37.2065,37.2355,37.2065,37.2282,1300.0
2012-12-19 11:00:00,51.26,51.32,51.24,51.32,2400.0,37.2282,37.2718,37.2137,37.2718,2400.0
2012-12-19 11:10:00,51.3,51.31,51.27,51.31,124600.0,37.2573,37.2646,37.2355,37.2646,124600.0
2012-12-19 11:20:00,51.25,51.32,51.25,51.3,10200.0,37.221,37.2718,37.221,37.2573,10200.0
2012-12-19 11:30:00,51.32,51.35,51.3,51.34,4300.0,37.2718,37.2936,37.2573,37.2863,4300.0
2012-12-19 11:40:00,51.32,51.34,51.29,51.32,200300.0,37.2718,37.2863,37.25,37.2718,200300.0
2012-12-19 11:50:00,51.32,51.34,51.29,51.34,41400.0,37.2718,37.2863,37.25,37.2863,41400.0
2012-12-19 12:00:00,51.33,51.35,51.27,51.29,18600.0,37.2791,37.2936,37.2355,37.25,18600.0
2012-12-19 12:10:00,51.31,51.36,51.31,51.35,36200.0,37.2646,37.3009,37.2646,37.2936,36200.0
2012-12-19 12:20:00,51.35,51.39,51.33,51.35,7600.0,37.2936,37.3227,37.2791,37.2936,7600.0
2012-12-19 12:30:00,51.37,51.37,51.32,51.35,5600.0,37.3081,37.3081,37.2718,37.2936,5600.0
2012-12-19 12:40:00,51.38,51.43,51.32,51.43,10100.0,37.3154,37.3517,37.2718,37.3517,10100.0
2012-12-19 12:50:00,51.37,51.41,51.34,51.36,11800.0,37.3081,37.3372,37.2863,37.3009,11800.0
2012-12-19 13:00:00,51.37,51.41,51.34,51.36,14600.0,37.3081,37.3372,37.2863,37.3009,14600.0
2012-12-19 13:10:00,51.35,51.36,51.31,51.32,7000.0,37.2936,37.3009,37.2646,37.2718,7000.0
2012-12-19 13:20:00,51.35,51.37,51.32,51.34,8100.0,37.2936,37.3081,37.2718,37.2863,8100.0
2012-12-19 13:30:00,51.37,51.37,51.34,51.34,9700.0,37.3081,37.3081,37.2863,37.2863,9700.0
2012-12-19 13:40:00,51.34,51.35,51.31,51.32,8700.0,37.2863,37.2936,37.2646,37.2718,8700.0
2012-12-19 13:50:00,51.33,51.34,51.32,51.34,3200.0,37.2791,37.2863,37.2718,37.2863,3200.0
2012-12-19 14:00:00,51.32,51.33,51.28,51.31,24500.0,37.2718,37.2791,37.2428,37.2646,24500.0
2012-12-19 14:10:00,51.31,51.31,51.25,51.25,7300.0,37.2646,37.2646,37.221,37.221,7300.0
2012-12-19 14:20:00,51.3,51.31,51.28,51.31,7900.0,37.2573,37.2646,37.2428,37.2646,7900.0
2012-12-19 14:30:00,51.3,51.3,51.27,51.28,35800.0,37.2573,37.2573,37.2355,37.2428,35800.0
2012-12-19 14:40:00,51.25,51.27,51.24,51.24,3300.0,37.221,37.2355,37.2137,37.2137,3300.0
2012-12-19 14:50:00,51.23,51.26,51.21,51.26,14100.0,37.2065,37.2282,37.1919,37.2282,14100.0
2012-12-19 15:00:00,51.26,51.29,51.26,51.29,1200.0,37.2282,37.25,37.2282,37.25,1200.0
2012-12-19 15:10:00,51.24,51.28,51.21,51.28,12200.0,37.2137,37.2428,37.1919,37.2428,12200.0
2012-12-19 15:20:00,51.27,51.28,51.24,51.24,3000.0,37.2355,37.2428,37.2137,37.2137,3000.0
2012-12-19 15:30:00,51.27,51.28,51.27,51.28,500.0,37.2355,37.2428,37.2355,37.2428,500.0
2012-12-19 15:40:00,51.32,51.32,51.26,51.26,5700.0,37.2718,37.2718,37.2282,37.2282,5700.0
2012-12-19 15:50:00,51.21,51.21,51.17,51.19,4400.0,37.1919,37.1919,37.1629,37.1774,4400.0
2012-12-20 09:30:00,51.27,51.27,51.15,51.15,5400.0,37.2355,37.2355,37.1484,37.1484,5400.0
2012-12-20 09:40:00,51.09,51.09,51.09,51.09,4100.0,37.1048,37.1048,37.1048,37.1048,4100.0
2012-12-20 09:50:00,51.11,51.11,51.03,51.03,5300.0,37.1193,37.1193,37.0612,37.0612,5300.0
2012-12-20 10:00:00,51.04,51.19,51.04,51.17,20700.0,37.0685,37.1774,37.0685,37.1629,20700.0
2012-12-20 10:10:00,51.19,51.25,51.19,51.25,700.0,37.1774,37.221,37.1774,37.221,700.0
2012-12-20 10:20:00,51.19,51.27,51.16,51.22,14500.0,37.1774,37.2355,37.1556,37.1992,14500.0
2012-12-20 10:30:00,51.19,51.19,51.19,51.19,100.0,37.1774,37.1774,37.1774,37.1774,100.0
2012-12-20 10:40:00,51.22,51.28,51.2,51.21,18600.0,37.1992,37.2428,37.1847,37.1919,18600.0
2012-12-20 10:50:00,51.18,51.24,51.18,51.24,1000.0,37.1701,37.2137,37.1701,37.2137,1000.0
2012-12-20 11:00:00,51.23,51.24,51.18,51.18,21200.0,37.2065,37.2137,37.1701,37.1701,21200.0
2012-12-20 11:10:00,51.2,51.22,51.18,51.18,400.0,37.1847,37.1992,37.1701,37.1701,400.0
2012-12-20 11:20:00,51.21,51.21,51.17,51.17,500.0,37.1919,37.1919,37.1629,37.1629,500.0
2012-12-20 11:30:00,51.17,51.17,51.17,51.17,0.0,37.1629,37.1629,37.1629,37.1629,0.0
2012-12-20 11:40:00,51.2,51.2,51.2,51.2,100.0,37.1847,37.1847,37.1847,37.1847,100.0
2012-12-20 11:50:00,51.22,51.22,51.21,51.22,600.0,37.1992,37.1992,37.1919,37.1992,600.0
2012-12-20 12:00:00,51.22,51.23,51.18,51.22,2000.0,37.1992,37.2065,37.1701,37.1992,2000.0
2012-12-20 12:10:00,51.23,51.23,51.23,51.23,100.0,37.2065,37.2065,37.2065,37.2065,100.0
2012-12-20 12:20:00,51.22,51.22,51.22,51.22,400.0,37.1992,37.1992,37.1992,37.1992,400.0
2012-12-20 12:30:00,51.2,51.21,51.2,51.21,600.0,37.1847,37.1919,37.1847,37.1919,600.0
2012-12-20 12:40:00,51.23,51.23,51.22,51.22,800.0,37.2065,37.2065,37.1992,37.1992,800.0
2012-12-20 12:50:00,51.23,51.23,51.2,51.21,600.0,37.2065,37.2065,37.1847,37.1919,600.0
2012-12-20 13:00:00,51.22,51.22,51.22,51.22,100.0,37.1992,37.1992,37.1992,37.1992,100.0
2012-12-20 13:10:00,51.22,51.24,51.19,51.19,9900.0,37.1992,37.2137,37.1774,37.1774,9900.0
2012-12-20 13:20:00,51.21,51.25,51.2,51.25,500.0,37.1919,37.221,37.1847,37.221,500.0
2012-12-20 13:30:00,51.24,51.28,51.24,51.28,300.0,37.2137,37.2428,37.2137,37.2428,300.0
2012-12-20 13:40:00,51.32,51.32,51.32,51.32,100.0,37.2718,37.2718,37.2718,37.2718,100.0
2012-12-20 13:50:00,51.37,51.38,51.36,51.37,600.0,37.3081,37.3154,37.3009,37.3081,600.0
2012-12-20 14:00:00,51.42,51.42,51.32,51.33,2400.0,37.3444,37.3444,37.2718,37.2791,2400.0
2012-12-20 14:10:00,51.35,51.36,51.33,51.36,4300.0,37.2936,37.3009,37.2791,37.3009,4300.0
2012-12-20 14:20:00,51.33,51.39,51.33,51.36,7000.0,37.2791,37.3227,37.2791,37.3009,7000.0
2012-12-20 14:30:00,51.36,51.36,51.36,51.36,200.0,37.3009,37.3009,37.3009,37.3009,200.0
2012-12-20 14:40:00,51.37,51.4,51.36,51.39,4700.0,37.3081,37.3299,37.3009,37.3227,4700.0
2012-12-20 14:50:00,51.41,51.46,51.38,51.46,16000.0,37.3372,37.3735,37.3154,37.3735,16000.0
2012-12-20 15:00:00,51.4,51.41,51.36,51.38,95900.0,37.3299,37.3372,37.3009,37.3154,95900.0
2012-12-20 15:10:00,51.38,51.41,51.36,51.36,4500.0,37.3154,37.3372,37.3009,37.3009,4500.0
2012-12-20 15:20:00,51.35,51.38,51.34,51.36,1400.0,37.2936,37.3154,37.2863,37.3009,1400.0
2012-12-20 15:30:00,51.39,51.4,51.32,51.4,8600.0,37.3227,37.3299,37.2718,37.3299,8600.0
2012-12-20 15:40:00,51.4,51.44,51.34,51.39,27100.0,37.3299,37.359,37.2863,37.3227,27100.0
2012-12-20 15:50:00,51.42,51.46,51.36,51.4,38200.0,37.3444,37.3735,37.3009,37.3299,38200.0
2012-12-21 09:30:00,50.74,50.75,50.7,50.71,8600.0,36.8506,36.8579,36.8215,36.8288,8600.0
2012-12-21 09:40:00,50.72,50.78,50.7,50.73,23700.0,36.8361,36.8796,36.8215,36.8433,23700.0
2012-12-21 09:50:00,50.73,50.73,50.72,50.72,1100.0,36.8433,36.8433,36.8361,36.8361,1100.0
2012-12-21 10:00:00,50.72,50.72,50.72,50.72,0.0,36.8361,36.8361,36.8361,36.8361,0.0
2012-12-21 10:10:00,50.69,50.73,50.68,50.73,1300.0,36.8143,36.8433,36.807,36.8433,1300.0
2012-12-21 10:20:00,50.87,50.87,50.79,50.83,1400.0,36.945,36.945,36.8869,36.916,1400.0
2012-12-21 10:30:00,50.83,50.83,50.74,50.77,11500.0,36.916,36.916,36.8506,36.8724,11500.0
2012-12-21 10:40:00,50.76,50.77,50.76,50.77,1000.0,36.8651,36.8724,36.8651,36.8724,1000.0
2012-12-21 10:50:00,50.78,50.79,50.72,50.72,2700.0,36.8796,36.8869,36.8361,36.8361,2700.0
2012-12-21 11:00:00,50.74,50.74,50.71,50.71,300.0,36.8506,36.8506,36.8288,36.8288,300.0
2012-12-21 11:10:00,50.73,50.73,50.68,50.68,200.0,36.8433,36.8433,36.807,36.807,200.0
2012-12-21 11:20:00,50.68,50.71,50.67,50.68,1600.0,36.807,36.8288,36.7997,36.807,1600.0
2012-12-21 11:30:00,50.67,50.69,50.56,50.56,2000.0,36.7997,36.8143,36.7199,36.7199,2000.0
2012-12-21 11:40:00,50.62,50.62,50.59,50.59,800.0,36.7634,36.7634,36.7416,36.7416,800.0
2012-12-21 11:50:00,50.59,50.59,50.59,50.59,0.0,36.7416,36.7416,36.7416,36.7416,0.0
2012-12-21 12:00:00,50.67,50.67,50.67,50.67,500.0,36.7997,36.7997,36.7997,36.7997,500.0
2012-12-21 12:10:00,50.67,50.67,50.67,50.67,0.0,36.7997,36.7997,36.7997,36.7997,0.0
2012-12-21 12:20:00,50.64,50.64,50.64,50.64,100.0,36.778,36.778,36.778,36.778,100.0
2012-12-21 12:30:00,50.61,50.67,50.61,50.61,1500.0,36.7562,36.7997,36.7562,36.7562,1500.0
2012-12-21 12:40:00,50.63,50.65,50.63,50.65,4500.0,36.7707,36.7852,36.7707,36.7852,4500.0
2012-12-21 12:50:00,50.65,50.65,50.65,50.65,0.0,36.7852,36.7852,36.7852,36.7852,0.0
2012-12-21 13:00:00,50.66,50.76,50.65,50.72,18000.0,36.7925,36.8651,36.7852,36.8361,18000.0
2012-12-21 13:10:00,50.73,50.73,50.7,50.7,20400.0,36.8433,36.8433,36.8215,36.8215,20400.0
2012-12-21 13:20:00,50.7,50.76,50.7,50.74,2800.0,36.8215,36.8651,36.8215,36.8506,2800.0
2012-12-21 13:30:00,50.77,50.79,50.72,50.73,8800.0,36.8724,36.8869,36.8361,36.8433,8800.0
2012-12-21 13:40:00,50.8,50.83,50.79,50.81,4700.0,36.8942,36.916,36.8869,36.9014,4700.0
2012-12-21 13:50:00,50.79,50.83,50.76,50.79,6200.0,36.8869,36.916,36.8651,36.8869,6200.0
2012-12-21 14:00:00,50.86,50.86,50.82,50.82,14600.0,36.9377,36.9377,36.9087,36.9087,14600.0
2012-12-21 14:10:00,50.82,50.82,50.8,50.8,900.0,36.9087,36.9087,36.8942,36.8942,900.0
2012-12-21 14:20:00,50.84,50.84,50.78,50.8,1900.0,36.9232,36.9232,36.8796,36.8942,1900.0
2012-12-21 14:30:00,50.8,50.85,50.8,50.85,700.0,36.8942,36.9305,36.8942,36.9305,700.0
2012-12-21 14:40:00,50.79,50.81,50.79,50.81,400.0,36.8869,36.9014,36.8869,36.9014,400.0
2012-12-21 14:50:00,50.86,50.86,50.85,50.85,300.0,36.9377,36.9377,36.9305,36.9305,300.0
2012-12-21 15:00:00,50.85,50.85,50.85,50.85,0.0,36.9305,36.9305,36.9305,36.9305,0.0
2012-12-21 15:10:00,50.81,50.83,50.81,50.83,500.0,36.9014,36.916,36.9014,36.916,500.0
2012-12-21 15:20:00,50.83,50.83,50.8,50.8,1300.0,36.916,36.916,36.8942,36.8942,1300.0
2012-12-21 15:30:00,50.88,50.89,50.86,50.86,2500.0,36.9523,36.9595,36.9377,36.9377,2500.0
2012-12-21 15:40:00,50.88,50.88,50.76,50.8,1500.0,36.9523,36.9523,36.8651,36.8942,1500.0
2012-12-21 15:50:00,50.75,50.75,50.6,50.68,67000.0,36.8579,36.8579,36.7489,36.807,67000.0
2012-12-24 09:30:00,50.88,50.88,50.57,50.57,3000.0,36.9523,36.9523,36.7271,36.7271,3000.0
2012-12-24 09:40:00,50.59,50.71,50.59,50.71,2900.0,36.7416,36.8288,36.7416,36.8288,2900.0
2012-12-24 09:50:00,50.69,50.69,50.67,50.67,1800.0,36.8143,36.8143,36.7997,36.7997,1800.0
2012-12-24 10:00:00,50.67,50.67,50.67,50.67,0.0,36.7997,36.7997,36.7997,36.7997,0.0
2012-12-24 10:10:00,50.68,50.68,50.68,50.68,200.0,36.807,36.807,36.807,36.807,200.0
2012-12-24 10:20:00,50.68,50.68,50.68,50.68,300.0,36.807,36.807,36.807,36.807,300.0
2012-12-24 10:30:00,50.69,50.72,50.69,50.7,3700.0,36.8143,36.8361,36.8143,36.8215,3700.0
2012-12-24 10:40:00,50.7,50.7,50.7,50.7,0.0,36.8215,36.8215,36.8215,36.8215,0.0
2012-12-24 10:50:00,50.69,50.69,50.69,50.69,600.0,36.8143,36.8143,36.8143,36.8143,600.0
2012-12-24 11:00:00,50.65,50.66,50.65,50.65,2500.0,36.7852,36.7925,36.7852,36.7852,2500.0
2012-12-24 11:10:00,50.66,50.66,50.66,50.66,100.0,36.7925,36.7925,36.7925,36.7925,100.0
2012-12-24 11:20:00,50.66,50.66,50.66,50.66,300.0,36.7925,36.7925,36.7925,36.7925,300.0
2012-12-24 11:30:00,50.66,50.66,50.66,50.66,1000.0,36.7925,36.7925,36.7925,36.7925,1000.0
2012-12-24 11:40:00,50.66,50.66,50.66,50.66,300.0,36.7925,36.7925,36.7925,36.7925,300.0
2012-12-24 11:50:00,50.66,50.66,50.66,50.66,900.0,36.7925,36.7925,36.7925,36.7925,900.0
2012-12-24 12:00:00,50.66,50.66,50.66,50.66,0.0,36.7925,36.7925,36.7925,36.7925,0.0
2012-12-24 12:10:00,50.66,50.66,50.66,50.66,2600.0,36.7925,36.7925,36.7925,36.7925,2600.0
2012-12-24 12:20:00,50.66,50.66,50.63,50.66,10700.0,36.7925,36.7925,36.7707,36.7925,10700.0
2012-12-24 12:30:00,50.66,50.66,50.66,50.66,0.0,36.7925,36.7925,36.7925,36.7925,0.0
2012-12-24 12:40:00,50.66,50.66,50.66,50.66,0.0,36.7925,36.7925,36.7925,36.7925,0.0
2012-12-24 12:50:00,50.66,50.66,50.66,50.66,200.0,36.7925,36.7925,36.7925,36.7925,200.0
2012-12-26 09:30:00,51.16,51.17,51.13,51.17,1200.0,37.1556,37.1629,37.1338,37.1629,1200.0
2012-12-26 09:40:00,51.19,51.19,51.19,51.19,200.0,37.1774,37.1774,37.1774,37.1774,200.0
2012-12-26 09:50:00,51.19,51.19,51.19,51.19,0.0,37.1774,37.1774,37.1774,37.1774,0.0
2012-12-26 10:00:00,51.2,51.2,51.11,51.11,1100.0,37.1847,37.1847,37.1193,37.1193,1100.0
2012-12-26 10:10:00,51.21,51.21,51.21,51.21,100.0,37.1919,37.1919,37.1919,37.1919,100.0
2012-12-26 10:20:00,51.17,51.17,51.17,51.17,600.0,37.1629,37.1629,37.1629,37.1629,600.0
2012-12-26 10:30:00,51.17,51.17,51.17,51.17,0.0,37.1629,37.1629,37.1629,37.1629,0.0
2012-12-26 10:40:00,51.19,51.19,51.17,51.17,300.0,37.1774,37.1774,37.1629,37.1629,300.0
2012-12-26 10:50:00,51.17,51.17,51.12,51.12,900.0,37.1629,37.1629,37.1266,37.1266,900.0
2012-12-26 11:00:00,51.13,51.13,51.13,51.13,200.0,37.1338,37.1338,37.1338,37.1338,200.0
2012-12-26 11:10:00,51.05,51.11,51.05,51.11,300.0,37.0757,37.1193,37.0757,37.1193,300.0
2012-12-26 11:20:00,51.1,51.1,51.1,51.1,400.0,37.112,37.112,37.112,37.112,400.0
2012-12-26 11:30:00,51.03,51.03,51.01,51.01,200.0,37.0612,37.0612,37.0467,37.0467,200.0
2012-12-26 11:40:00,51.01,51.01,51.01,51.01,0.0,37.0467,37.0467,37.0467,37.0467,0.0
2012-12-26 11:50:00,51.04,51.04,51.04,51.04,22000.0,37.0685,37.0685,37.0685,37.0685,22000.0
2012-12-26 12:00:00,51.01,51.08,51.01,51.05,700.0,37.0467,37.0975,37.0467,37.0757,700.0
2012-12-26 12:10:00,51.05,51.05,51.05,51.05,0.0,37.0757,37.0757,37.0757,37.0757,0.0
2012-12-26 12:20:00,51.04,51.04,51.04,51.04,100.0,37.0685,37.0685,37.0685,37.0685,100.0
2012-12-26 12:30:00,51.06,51.07,51.06,51.06,3300.0,37.083,37.0903,37.083,37.083,3300.0
2012-12-26 12:40:00,51.06,51.06,51.06,51.06,200.0,37.083,37.083,37.083,37.083,200.0
2012-12-26 12:50:00,51.06,51.06,51.06,51.06,0.0,37.083,37.083,37.083,37.083,0.0
2012-12-26 13:00:00,51.06,51.06,51.06,51.06,0.0,37.083,37.083,37.083,37.083,0.0
2012-12-26 13:10:00,51.06,51.06,51.06,51.06,0.0,37.083,37.083,37.083,37.083,0.0
2012-12-26 13:20:00,51.06,51.06,51.06,51.06,0.0,37.083,37.083,37.083,37.083,0.0
2012-12-26 13:30:00,51.13,51.13,51.13,51.13,1200.0,37.1338,37.1338,37.1338,37.1338,1200.0
2012-12-26 13:40:00,51.07,51.07,51.07,51.07,400.0,37.0903,37.0903,37.0903,37.0903,400.0
2012-12-26 13:50:00,51.12,51.12,51.12,51.12,200.0,37.1266,37.1266,37.1266,37.1266,200.0
2012-12-26 14:00:00,51.12,51.12,51.12,51.12,0.0,37.1266,37.1266,37.1266,37.1266,0.0
2012-12-26 14:10:00,51.12,51.12,51.12,51.12,0.0,37.1266,37.1266,37.1266,37.1266,0.0
2012-12-26 14:20:00,51.12,51.12,51.12,51.12,0.0,37.1266,37.1266,37.1266,37.1266,0.0
2012-12-26 14:30:00,51.12,51.12,51.12,51.12,0.0,37.1266,37.1266,37.1266,37.1266,0.0
2012-12-26 14:40:00,51.12,51.17,51.1,51.11,92400.0,37.1266,37.1629,37.112,37.1193,92400.0
2012-12-26 14:50:00,51.15,51.21,51.14,51.21,7100.0,37.1484,37.1919,37.1411,37.1919,7100.0
2012-12-26 15:00:00,51.21,51.21,51.21,51.21,0.0,37.1919,37.1919,37.1919,37.1919,0.0
2012-12-26 15:10:00,51.16,51.17,51.16,51.16,11700.0,37.1556,37.1629,37.1556,37.1556,11700.0
2012-12-26 15:20:00,51.16,51.16,51.12,51.12,86800.0,37.1556,37.1556,37.1266,37.1266,86800.0
2012-12-26 15:30:00,51.11,51.11,51.11,51.11,2200.0,37.1193,37.1193,37.1193,37.1193,2200.0
2012-12-26 15:40:00,51.11,51.11,51.05,51.08,600.0,37.1193,37.1193,37.0757,37.0975,600.0
2012-12-26 15:50:00,51.09,51.09,51.05,51.05,600.0,37.1048,37.1048,37.0757,37.0757,600.0
2012-12-27 09:30:00,51.05,51.29,51.05,51.29,9700.0,37.0818,37.2561,37.0818,37.2561,9700.0
2012-12-27 09:40:00,51.27,51.33,51.24,51.28,3300.0,37.2416,37.2852,37.2198,37.2488,3300.0
2012-12-27 09:50:00,51.25,51.31,51.22,51.23,3800.0,37.227,37.2706,37.2052,37.2125,3800.0
2012-12-27 10:00:00,51.21,51.26,51.2,51.26,2800.0,37.198,37.2343,37.1907,37.2343,2800.0
2012-12-27 10:10:00,51.26,51.26,51.1,51.1,2200.0,37.2343,37.2343,37.1181,37.1181,2200.0
2012-12-27 10:20:00,51.07,51.07,51.0,51.07,4300.0,37.0963,37.0963,37.0454,37.0963,4300.0
2012-12-27 10:30:00,51.08,51.08,51.03,51.04,2200.0,37.1036,37.1036,37.0672,37.0745,2200.0
2012-12-27 10:40:00,51.1,51.16,51.06,51.16,1300.0,37.1181,37.1617,37.089,37.1617,1300.0
2012-12-27 10:50:00,51.15,51.15,51.08,51.08,900.0,37.1544,37.1544,37.1036,37.1036,900.0
2012-12-27 11:00:00,51.12,51.12,51.04,51.06,3100.0,37.1326,37.1326,37.0745,37.089,3100.0
2012-12-27 11:10:00,51.01,51.02,50.97,50.97,1500.0,37.0527,37.06,37.0237,37.0237,1500.0
2012-12-27 11:20:00,51.08,51.11,51.07,51.07,900.0,37.1036,37.1253,37.0963,37.0963,900.0
2012-12-27 11:30:00,51.05,51.08,51.05,51.08,700.0,37.0818,37.1036,37.0818,37.1036,700.0
2012-12-27 11:40:00,51.11,51.11,51.05,51.05,3700.0,37.1253,37.1253,37.0818,37.0818,3700.0
2012-12-27 11:50:00,51.04,51.04,50.99,50.99,1300.0,37.0745,37.0745,37.0382,37.0382,1300.0
2012-12-27 12:00:00,50.98,50.98,50.92,50.92,400.0,37.0309,37.0309,36.9873,36.9873,400.0
2012-12-27 12:10:00,50.98,50.99,50.98,50.98,1100.0,37.0309,37.0382,37.0309,37.0309,1100.0
2012-12-27 12:20:00,50.98,50.99,50.97,50.97,1900.0,37.0309,37.0382,37.0237,37.0237,1900.0
2012-12-27 12:30:00,50.95,50.95,50.93,50.93,800.0,37.0091,37.0091,36.9946,36.9946,800.0
2012-12-27 12:40:00,50.91,50.91,50.91,50.91,200.0,36.9801,36.9801,36.9801,36.9801,200.0
2012-12-27 12:50:00,50.92,50.99,50.92,50.98,600.0,36.9873,37.0382,36.9873,37.0309,600.0
2012-12-27 13:00:00,50.98,50.99,50.96,50.98,1000.0,37.0309,37.0382,37.0164,37.0309,1000.0
2012-12-27 13:10:00,50.98,50.98,50.98,50.98,0.0,37.0309,37.0309,37.0309,37.0309,0.0
2012-12-27 13:20:00,51.01,51.01,50.93,50.93,800.0,37.0527,37.0527,36.9946,36.9946,800.0
2012-12-27 13:30:00,51.01,51.01,50.99,50.99,200.0,37.0527,37.0527,37.0382,37.0382,200.0
2012-12-27 13:40:00,50.99,51.0,50.98,50.98,1300.0,37.0382,37.0454,37.0309,37.0309,1300.0
2012-12-27 13:50:00,50.97,50.99,50.97,50.99,2000.0,37.0237,37.0382,37.0237,37.0382,2000.0
2012-12-27 14:00:00,50.97,50.98,50.94,50.95,1000.0,37.0237,37.0309,37.0019,37.0091,1000.0
2012-12-27 14:10:00,50.93,50.98,50.93,50.98,200.0,36.9946,37.0309,36.9946,37.0309,200.0
2012-12-27 14:20:00,50.98,51.0,50.93,50.93,1600.0,37.0309,37.0454,36.9946,36.9946,1600.0
2012-12-27 14:30:00,50.95,50.96,50.93,50.93,1000.0,37.0091,37.0164,36.9946,36.9946,1000.0
2012-12-27 14:40:00,50.98,51.16,50.96,51.16,2400.0,37.0309,37.1617,37.0164,37.1617,2400.0
2012-12-27 14:50:00,51.1,51.13,51.06,51.1,1500.0,37.1181,37.1399,37.089,37.1181,1500.0
2012-12-27 15:00:00,51.09,51.18,51.09,51.18,900.0,37.1108,37.1762,37.1108,37.1762,900.0
2012-12-27 15:10:00,51.16,51.16,51.09,51.09,2400.0,37.1617,37.1617,37.1108,37.1108,2400.0
2012-12-27 15:20:00,51.13,51.26,51.13,51.18,7400.0,37.1399,37.2343,37.1399,37.1762,7400.0
2012-12-27 15:30:00,51.18,51.28,51.18,51.28,2900.0,37.1762,37.2488,37.1762,37.2488,2900.0
2012-12-27 15:40:00,51.26,51.35,51.26,51.27,1900.0,37.2343,37.2997,37.2343,37.2416,1900.0
2012-12-27 15:50:00,51.26,51.37,51.26,51.3,2700.0,37.2343,37.3142,37.2343,37.2634,2700.0
2012-12-28 09:30:00,51.68,51.68,51.25,51.25,33900.0,37.5394,37.5394,37.227,37.227,33900.0
2012-12-28 09:40:00,51.26,51.35,51.25,51.27,6100.0,37.2343,37.2997,37.227,37.2416,6100.0
2012-12-28 09:50:00,51.3,51.3,51.26,51.27,1500.0,37.2634,37.2634,37.2343,37.2416,1500.0
2012-12-28 10:00:00,51.3,51.3,51.3,51.3,1500.0,37.2634,37.2634,37.2634,37.2634,1500.0
2012-12-28 10:10:00,51.28,51.31,51.26,51.31,1600.0,37.2488,37.2706,37.2343,37.2706,1600.0
2012-12-28 10:20:00,51.37,51.37,51.37,51.37,100.0,37.3142,37.3142,37.3142,37.3142,100.0
2012-12-28 10:30:00,51.34,51.34,51.34,51.34,600.0,37.2924,37.2924,37.2924,37.2924,600.0
2012-12-28 10:40:00,51.36,51.4,51.36,51.4,4300.0,37.3069,37.336,37.3069,37.336,4300.0
2012-12-28 10:50:00,51.4,51.4,51.4,51.4,300.0,37.336,37.336,37.336,37.336,300.0
2012-12-28 11:00:00,51.4,51.41,51.4,51.41,20900.0,37.336,37.3433,37.336,37.3433,20900.0
2012-12-28 11:10:00,51.4,51.44,51.4,51.44,1600.0,37.336,37.3651,37.336,37.3651,1600.0
2012-12-28 11:20:00,51.44,51.44,51.4,51.4,6400.0,37.3651,37.3651,37.336,37.336,6400.0
2012-12-28 11:30:00,51.42,51.42,51.4,51.4,1000.0,37.3505,37.3505,37.336,37.336,1000.0
2012-12-28 11:40:00,51.45,51.45,51.44,51.45,600.0,37.3723,37.3723,37.3651,37.3723,600.0
2012-12-28 11:50:00,51.44,51.45,51.44,51.45,600.0,37.3651,37.3723,37.3651,37.3723,600.0
2012-12-28 12:00:00,51.45,51.45,51.44,51.45,1000.0,37.3723,37.3723,37.3651,37.3723,1000.0
2012-12-28 12:10:00,51.45,51.45,51.45,51.45,0.0,37.3723,37.3723,37.3723,37.3723,0.0
2012-12-28 12:20:00,51.49,51.49,51.49,51.49,100.0,37.4014,37.4014,37.4014,37.4014,100.0
2012-12-28 12:30:00,51.41,51.5,51.4,51.49,900.0,37.3433,37.4086,37.336,37.4014,900.0
2012-12-28 12:40:00,51.47,51.47,51.47,51.47,100.0,37.3868,37.3868,37.3868,37.3868,100.0
2012-12-28 12:50:00,51.47,51.47,51.47,51.47,0.0,37.3868,37.3868,37.3868,37.3868,0.0
2012-12-28 13:00:00,51.49,51.49,51.49,51.49,700.0,37.4014,37.4014,37.4014,37.4014,700.0
2012-12-28 13:10:00,51.48,51.48,51.48,51.48,200.0,37.3941,37.3941,37.3941,37.3941,200.0
2012-12-28 13:20:00,51.48,51.48,51.48,51.48,0.0,37.3941,37.3941,37.3941,37.3941,0.0
2012-12-28 13:30:00,51.51,51.51,51.49,51.49,1800.0,37.4159,37.4159,37.4014,37.4014,1800.0
2012-12-28 13:40:00,51.51,51.51,51.5,51.5,500.0,37.4159,37.4159,37.4086,37.4086,500.0
2012-12-28 13:50:00,51.46,51.49,51.46,51.49,1200.0,37.3796,37.4014,37.3796,37.4014,1200.0
2012-12-28 14:00:00,51.48,51.48,51.47,51.47,600.0,37.3941,37.3941,37.3868,37.3868,600.0
2012-12-28 14:10:00,51.44,51.44,51.44,51.44,2200.0,37.3651,37.3651,37.3651,37.3651,2200.0
2012-12-28 14:20:00,51.46,51.47,51.45,51.46,6800.0,37.3796,37.3868,37.3723,37.3796,6800.0
2012-12-28 14:30:00,51.44,51.44,51.42,51.42,400.0,37.3651,37.3651,37.3505,37.3505,400.0
2012-12-28 14:40:00,51.47,51.49,51.47,51.49,900.0,37.3868,37.4014,37.3868,37.4014,900.0
2012-12-28 14:50:00,51.48,51.5,51.46,51.5,13700.0,37.3941,37.4086,37.3796,37.4086,13700.0
2012-12-28 15:00:00,51.5,51.5,51.5,51.5,2100.0,37.4086,37.4086,37.4086,37.4086,2100.0
2012-12-28 15:10:00,51.49,51.56,51.49,51.56,2500.0,37.4014,37.4522,37.4014,37.4522,2500.0
2012-12-28 15:20:00,51.57,51.59,51.56,51.56,2600.0,37.4595,37.474,37.4522,37.4522,2600.0
2012-12-28 15:30:00,51.59,51.62,51.46,51.46,1200.0,37.474,37.4958,37.3796,37.3796,1200.0
2012-12-28 15:40:00,51.48,51.54,51.45,51.48,4000.0,37.3941,37.4377,37.3723,37.3941,4000.0
2012-12-28 15:50:00,51.48,51.52,51.4,51.4,25600.0,37.3941,37.4232,37.336,37.336,25600.0
2012-12-31 09:30:00,51.68,51.68,51.58,51.58,800.0,37.5394,37.5394,37.4667,37.4667,800.0
2012-12-31 09:40:00,51.72,51.72,51.7,51.7,800.0,37.5684,37.5684,37.5539,37.5539,800.0
2012-12-31 09:50:00,51.65,51.76,51.53,51.76,1700.0,37.5176,37.5975,37.4304,37.5975,1700.0
2012-12-31 10:00:00,51.75,51.75,51.69,51.72,1100.0,37.5902,37.5902,37.5466,37.5684,1100.0
2012-12-31 10:10:00,51.65,51.67,51.65,51.67,300.0,37.5176,37.5321,37.5176,37.5321,300.0
2012-12-31 10:20:00,51.73,51.73,51.69,51.7,1500.0,37.5757,37.5757,37.5466,37.5539,1500.0
2012-12-31 10:30:00,51.8,51.8,51.74,51.74,2400.0,37.6265,37.6265,37.583,37.583,2400.0
2012-12-31 10:40:00,51.75,51.75,51.75,51.75,500.0,37.5902,37.5902,37.5902,37.5902,500.0
2012-12-31 10:50:00,51.72,51.73,51.7,51.73,400.0,37.5684,37.5757,37.5539,37.5757,400.0
2012-12-31 11:00:00,51.72,51.72,51.72,51.72,200.0,37.5684,37.5684,37.5684,37.5684,200.0
2012-12-31 11:10:00,51.79,51.79,51.79,51.79,200.0,37.6193,37.6193,37.6193,37.6193,200.0
2012-12-31 11:20:00,51.78,51.78,51.78,51.78,100.0,37.612,37.612,37.612,37.612,100.0
2012-12-31 11:30:00,51.76,51.76,51.75,51.75,1600.0,37.5975,37.5975,37.5902,37.5902,1600.0
2012-12-31 11:40:00,51.8,51.8,51.73,51.73,400.0,37.6265,37.6265,37.5757,37.5757,400.0
2012-12-31 11:50:00,51.72,51.72,51.72,51.72,400.0,37.5684,37.5684,37.5684,37.5684,400.0
2012-12-31 12:00:00,51.76,51.78,51.71,51.71,3700.0,37.5975,37.612,37.5612,37.5612,3700.0
2012-12-31 12:10:00,51.77,51.8,51.76,51.76,1100.0,37.6048,37.6265,37.5975,37.5975,1100.0
2012-12-31 12:20:00,51.8,51.8,51.75,51.78,6800.0,37.6265,37.6265,37.5902,37.612,6800.0
2012-12-31 12:30:00,51.84,51.84,51.83,51.83,900.0,37.6556,37.6556,37.6483,37.6483,900.0
2012-12-31 12:40:00,51.87,52.05,51.87,52.05,3200.0,37.6774,37.8081,37.6774,37.8081,3200.0
2012-12-31 12:50:00,52.0,52.0,51.89,51.89,1000.0,37.7718,37.7718,37.6919,37.6919,1000.0
2012-12-31 13:00:00,51.93,51.93,51.88,51.88,1000.0,37.721,37.721,37.6847,37.6847,1000.0
2012-12-31 13:10:00,51.99,52.02,51.99,52.02,1400.0,37.7646,37.7864,37.7646,37.7864,1400.0
2012-12-31 13:20:00,51.98,51.98,51.97,51.98,600.0,37.7573,37.7573,37.75,37.7573,600.0
2012-12-31 13:30:00,51.99,52.01,51.98,52.01,400.0,37.7646,37.7791,37.7573,37.7791,400.0
2012-12-31 13:40:00,52.0,52.11,51.9,51.9,2600.0,37.7718,37.8517,37.6992,37.6992,2600.0
2012-12-31 13:50:00,51.87,51.87,51.86,51.86,1100.0,37.6774,37.6774,37.6701,37.6701,1100.0
2012-12-31 14:00:00,51.95,51.99,51.95,51.99,1000.0,37.7355,37.7646,37.7355,37.7646,1000.0
2012-12-31 14:10:00,51.97,51.97,51.94,51.97,1000.0,37.75,37.75,37.7282,37.75,1000.0
2012-12-31 14:20:00,51.96,51.96,51.96,51.96,100.0,37.7428,37.7428,37.7428,37.7428,100.0
2012-12-31 14:30:00,52.07,52.07,52.03,52.03,8400.0,37.8227,37.8227,37.7936,37.7936,8400.0
2012-12-31 14:40:00,52.0,52.01,52.0,52.01,2600.0,37.7718,37.7791,37.7718,37.7791,2600.0
2012-12-31 14:50:00,52.14,52.19,52.11,52.15,15400.0,37.8735,37.9098,37.8517,37.8808,15400.0
2012-12-31 15:00:00,52.23,52.23,52.17,52.21,4800.0,37.9389,37.9389,37.8953,37.9244,4800.0
2012-12-31 15:10:00,52.15,52.15,52.08,52.1,1600.0,37.8808,37.8808,37.8299,37.8445,1600.0
2012-12-31 15:20:00,52.09,52.13,52.05,52.07,3400.0,37.8372,37.8663,37.8081,37.8227,3400.0
2012-12-31 15:30:00,52.08,52.18,52.08,52.18,3000.0,37.8299,37.9026,37.8299,37.9026,3000.0
2012-12-31 15:40:00,52.18,52.24,52.14,52.19,5600.0,37.9026,37.9462,37.8735,37.9098,5600.0
2012-12-31 15:50:00,52.26,52.32,52.2,52.2,3600.0,37.9607,38.0043,37.9171,37.9171,3600.0
2013-01-02 09:30:00,52.91,52.98,52.87,52.95,14500.0,38.4328,38.4837,38.4038,38.4619,14500.0
2013-01-02 09:40:00,52.95,53.01,52.94,53.01,900.0,38.4619,38.5055,38.4546,38.5055,900.0
2013-01-02 09:50:00,52.97,53.1,52.97,53.1,4200.0,38.4764,38.5708,38.4764,38.5708,4200.0
2013-01-02 10:00:00,53.12,53.13,53.05,53.1,3500.0,38.5854,38.5926,38.5345,38.5708,3500.0
2013-01-02 10:10:00,53.07,53.07,53.06,53.06,300.0,38.5491,38.5491,38.5418,38.5418,300.0
2013-01-02 10:20:00,53.01,53.01,52.97,53.01,1000.0,38.5055,38.5055,38.4764,38.5055,1000.0
2013-01-02 10:30:00,52.95,53.04,52.95,52.97,7200.0,38.4619,38.5273,38.4619,38.4764,7200.0
2013-01-02 10:40:00,53.0,53.04,52.98,52.98,12900.0,38.4982,38.5273,38.4837,38.4837,12900.0
2013-01-02 10:50:00,52.99,52.99,52.99,52.99,100.0,38.4909,38.4909,38.4909,38.4909,100.0
2013-01-02 11:00:00,53.01,53.01,53.01,53.01,1200.0,38.5055,38.5055,38.5055,38.5055,1200.0
2013-01-02 11:10:00,53.0,53.0,52.96,52.96,500.0,38.4982,38.4982,38.4692,38.4692,500.0
2013-01-02 11:20:00,52.98,53.0,52.97,53.0,3700.0,38.4837,38.4982,38.4764,38.4982,3700.0
2013-01-02 11:30:00,53.01,53.03,53.01,53.03,2000.0,38.5055,38.52,38.5055,38.52,2000.0
2013-01-02 11:40:00,53.03,53.03,53.0,53.01,800.0,38.52,38.52,38.4982,38.5055,800.0
2013-01-02 11:50:00,53.02,53.02,53.0,53.0,500.0,38.5127,38.5127,38.4982,38.4982,500.0
2013-01-02 12:00:00,52.98,52.99,52.98,52.99,400.0,38.4837,38.4909,38.4837,38.4909,400.0
2013-01-02 12:10:00,53.01,53.03,53.01,53.03,900.0,38.5055,38.52,38.5055,38.52,900.0
2013-01-02 12:20:00,53.03,53.03,53.01,53.01,1600.0,38.52,38.52,38.5055,38.5055,1600.0
2013-01-02 12:30:00,53.03,53.03,53.03,53.03,900.0,38.52,38.52,38.52,38.52,900.0
2013-01-02 12:40:00,53.04,53.04,53.01,53.01,500.0,38.5273,38.5273,38.5055,38.5055,500.0
2013-01-02 12:50:00,53.02,53.02,53.02,53.02,400.0,38.5127,38.5127,38.5127,38.5127,400.0
2013-01-02 13:00:00,53.03,53.03,53.0,53.02,900.0,38.52,38.52,38.4982,38.5127,900.0
2013-01-02 13:10:00,53.04,53.04,53.03,53.03,500.0,38.5273,38.5273,38.52,38.52,500.0
2013-01-02 13:20:00,53.04,53.04,53.04,53.04,1800.0,38.5273,38.5273,38.5273,38.5273,1800.0
2013-01-02 13:30:00,53.06,53.06,53.05,53.05,1000.0,38.5418,38.5418,38.5345,38.5345,1000.0
2013-01-02 13:40:00,53.05,53.05,53.05,53.05,0.0,38.5345,38.5345,38.5345,38.5345,0.0
2013-01-02 13:50:00,53.03,53.04,53.03,53.04,1400.0,38.52,38.5273,38.52,38.5273,1400.0
2013-01-02 14:00:00,53.06,53.06,53.06,53.06,700.0,38.5418,38.5418,38.5418,38.5418,700.0
2013-01-02 14:10:00,53.07,53.09,53.07,53.09,700.0,38.5491,38.5636,38.5491,38.5636,700.0
2013-01-02 14:20:00,53.1,53.1,53.1,53.1,2200.0,38.5708,38.5708,38.5708,38.5708,2200.0
2013-01-02 14:30:00,53.09,53.1,53.04,53.04,700.0,38.5636,38.5708,38.5273,38.5273,700.0
2013-01-02 14:40:00,53.04,53.04,53.04,53.04,0.0,38.5273,38.5273,38.5273,38.5273,0.0
2013-01-02 14:50:00,53.04,53.08,53.04,53.08,3500.0,38.5273,38.5563,38.5273,38.5563,3500.0
2013-01-02 15:00:00,53.11,53.12,53.1,53.12,600.0,38.5781,38.5854,38.5708,38.5854,600.0
2013-01-02 15:10:00,53.12,53.12,53.09,53.12,5600.0,38.5854,38.5854,38.5636,38.5854,5600.0
2013-01-02 15:20:00,53.14,53.15,53.1,53.1,1600.0,38.5999,38.6072,38.5708,38.5708,1600.0
2013-01-02 15:30:00,53.14,53.15,53.12,53.14,4300.0,38.5999,38.6072,38.5854,38.5999,4300.0
2013-01-02 15:40:00,53.15,53.16,53.13,53.13,2600.0,38.6072,38.6144,38.5926,38.5926,2600.0
2013-01-02 15:50:00,53.15,53.26,53.15,53.26,2700.0,38.6072,38.6871,38.6072,38.6871,2700.0
2013-01-03 09:30:00,52.85,52.97,52.82,52.82,18500.0,38.3893,38.4764,38.3675,38.3675,18500.0
2013-01-03 09:40:00,52.82,52.83,52.79,52.83,3700.0,38.3675,38.3747,38.3457,38.3747,3700.0
2013-01-03 09:50:00,52.87,52.93,52.87,52.93,4500.0,38.4038,38.4474,38.4038,38.4474,4500.0
2013-01-03 10:00:00,52.9,53.0,52.9,52.97,25300.0,38.4256,38.4982,38.4256,38.4764,25300.0
2013-01-03 10:10:00,52.96,53.02,52.96,52.98,20400.0,38.4692,38.5127,38.4692,38.4837,20400.0
2013-01-03 10:20:00,52.98,53.02,52.95,53.0,58400.0,38.4837,38.5127,38.4619,38.4982,58400.0
2013-01-03 10:30:00,52.99,53.05,52.96,52.96,11200.0,38.4909,38.5345,38.4692,38.4692,11200.0
2013-01-03 10:40:00,53.0,53.03,53.0,53.03,800.0,38.4982,38.52,38.4982,38.52,800.0
2013-01-03 10:50:00,53.03,53.03,53.02,53.03,2000.0,38.52,38.52,38.5127,38.52,2000.0
2013-01-03 11:00:00,53.01,53.05,53.0,53.02,7200.0,38.5055,38.5345,38.4982,38.5127,7200.0
2013-01-03 11:10:00,53.05,53.05,53.05,53.05,100.0,38.5345,38.5345,38.5345,38.5345,100.0
2013-01-03 11:20:00,53.13,53.14,53.09,53.14,12600.0,38.5926,38.5999,38.5636,38.5999,12600.0
2013-01-03 11:30:00,53.14,53.14,53.14,53.14,0.0,38.5999,38.5999,38.5999,38.5999,0.0
2013-01-03 11:40:00,53.13,53.15,53.1,53.12,4000.0,38.5926,38.6072,38.5708,38.5854,4000.0
2013-01-03 11:50:00,53.12,53.15,53.11,53.15,8800.0,38.5854,38.6072,38.5781,38.6072,8800.0
2013-01-03 12:00:00,53.15,53.15,53.15,53.15,0.0,38.6072,38.6072,38.6072,38.6072,0.0
2013-01-03 12:10:00,53.17,53.19,53.17,53.19,1400.0,38.6217,38.6362,38.6217,38.6362,1400.0
2013-01-03 12:20:00,53.19,53.19,53.19,53.19,300.0,38.6362,38.6362,38.6362,38.6362,300.0
2013-01-03 12:30:00,53.14,53.14,53.14,53.14,200.0,38.5999,38.5999,38.5999,38.5999,200.0
2013-01-03 12:40:00,53.15,53.15,53.15,53.15,1000.0,38.6072,38.6072,38.6072,38.6072,1000.0
2013-01-03 12:50:00,53.15,53.15,53.15,53.15,0.0,38.6072,38.6072,38.6072,38.6072,0.0
2013-01-03 13:00:00,53.2,53.21,53.19,53.21,10500.0,38.6435,38.6507,38.6362,38.6507,10500.0
2013-01-03 13:10:00,53.21,53.21,53.21,53.21,0.0,38.6507,38.6507,38.6507,38.6507,0.0
2013-01-03 13:20:00,53.21,53.25,53.21,53.25,2400.0,38.6507,38.6798,38.6507,38.6798,2400.0
2013-01-03 13:30:00,53.25,53.26,53.25,53.26,3500.0,38.6798,38.6871,38.6798,38.6871,3500.0
2013-01-03 13:40:00,53.27,53.27,53.25,53.26,8700.0,38.6943,38.6943,38.6798,38.6871,8700.0
2013-01-03 13:50:00,53.26,53.26,53.26,53.26,0.0,38.6871,38.6871,38.6871,38.6871,0.0
2013-01-03 14:00:00,53.22,53.26,53.06,53.06,10200.0,38.658,38.6871,38.5418,38.5418,10200.0
2013-01-03 14:10:00,53.09,53.13,53.09,53.13,11100.0,38.5636,38.5926,38.5636,38.5926,11100.0
2013-01-03 14:20:00,53.1,53.1,53.03,53.03,1600.0,38.5708,38.5708,38.52,38.52,1600.0
2013-01-03 14:30:00,53.03,53.06,53.0,53.0,3300.0,38.52,38.5418,38.4982,38.4982,3300.0
2013-01-03 14:40:00,53.0,53.0,53.0,53.0,0.0,38.4982,38.4982,38.4982,38.4982,0.0
2013-01-03 14:50:00,53.05,53.05,53.04,53.05,19000.0,38.5345,38.5345,38.5273,38.5345,19000.0
2013-01-03 15:00:00,53.02,53.04,53.02,53.03,1700.0,38.5127,38.5273,38.5127,38.52,1700.0
2013-01-03 15:10:00,53.01,53.01,52.95,52.95,2400.0,38.5055,38.5055,38.4619,38.4619,2400.0
2013-01-03 15:20:00,52.95,52.95,52.88,52.93,1800.0,38.4619,38.4619,38.411,38.4474,1800.0
2013-01-03 15:30:00,52.91,52.91,52.87,52.88,4500.0,38.4328,38.4328,38.4038,38.411,4500.0
2013-01-03 15:40:00,52.9,52.99,52.9,52.99,27700.0,38.4256,38.4909,38.4256,38.4909,27700.0
2013-01-03 15:50:00,52.98,52.98,52.87,52.92,13600.0,38.4837,38.4837,38.4038,38.4401,13600.0
2013-01-04 09:30:00,52.77,52.77,52.65,52.68,5900.0,38.3311,38.3311,38.244,38.2658,5900.0
2013-01-04 09:40:00,52.68,52.71,52.67,52.67,1700.0,38.2658,38.2876,38.2585,38.2585,1700.0
2013-01-04 09:50:00,52.82,52.82,52.82,52.82,100.0,38.3675,38.3675,38.3675,38.3675,100.0
2013-01-04 10:00:00,52.73,52.76,52.7,52.75,1000.0,38.3021,38.3239,38.2803,38.3166,1000.0
2013-01-04 10:10:00,52.75,52.78,52.75,52.78,700.0,38.3166,38.3384,38.3166,38.3384,700.0
2013-01-04 10:20:00,52.77,52.77,52.76,52.76,2400.0,38.3311,38.3311,38.3239,38.3239,2400.0
2013-01-04 10:30:00,52.71,52.73,52.68,52.7,2500.0,38.2876,38.3021,38.2658,38.2803,2500.0
2013-01-04 10:40:00,52.7,52.7,52.6,52.65,4700.0,38.2803,38.2803,38.2077,38.244,4700.0
2013-01-04 10:50:00,52.66,52.68,52.62,52.62,1800.0,38.2512,38.2658,38.2222,38.2222,1800.0
2013-01-04 11:00:00,52.65,52.67,52.65,52.67,1500.0,38.244,38.2585,38.244,38.2585,1500.0
2013-01-04 11:10:00,52.65,52.73,52.65,52.7,500.0,38.244,38.3021,38.244,38.2803,500.0
2013-01-04 11:20:00,52.63,52.63,52.63,52.63,100.0,38.2294,38.2294,38.2294,38.2294,100.0
2013-01-04 11:30:00,52.69,52.75,52.69,52.75,700.0,38.273,38.3166,38.273,38.3166,700.0
2013-01-04 11:40:00,52.76,52.76,52.76,52.76,300.0,38.3239,38.3239,38.3239,38.3239,300.0
2013-01-04 11:50:00,52.76,52.77,52.75,52.77,500.0,38.3239,38.3311,38.3166,38.3311,500.0
2013-01-04 12:00:00,52.77,52.77,52.77,52.77,0.0,38.3311,38.3311,38.3311,38.3311,0.0
2013-01-04 12:10:00,52.77,52.77,52.77,52.77,0.0,38.3311,38.3311,38.3311,38.3311,0.0
2013-01-04 12:20:00,52.79,52.79,52.78,52.78,1100.0,38.3457,38.3457,38.3384,38.3384,1100.0
2013-01-04 12:30:00,52.81,52.81,52.81,52.81,800.0,38.3602,38.3602,38.3602,38.3602,800.0
2013-01-04 12:40:00,52.84,52.84,52.82,52.82,900.0,38.382,38.382,38.3675,38.3675,900.0
2013-01-04 12:50:00,52.82,52.82,52.79,52.79,3500.0,38.3675,38.3675,38.3457,38.3457,3500.0
2013-01-04 13:00:00,52.82,52.82,52.8,52.8,1400.0,38.3675,38.3675,38.3529,38.3529,1400.0
2013-01-04 13:10:00,52.8,52.8,52.8,52.8,0.0,38.3529,38.3529,38.3529,38.3529,0.0
2013-01-04 13:20:00,52.81,52.81,52.81,52.81,200.0,38.3602,38.3602,38.3602,38.3602,200.0
2013-01-04 13:30:00,52.81,52.81,52.81,52.81,0.0,38.3602,38.3602,38.3602,38.3602,0.0
2013-01-04 13:40:00,52.84,52.84,52.84,52.84,300.0,38.382,38.382,38.382,38.382,300.0
2013-01-04 13:50:00,52.84,52.84,52.84,52.84,0.0,38.382,38.382,38.382,38.382,0.0
2013-01-04 14:00:00,52.84,52.84,52.84,52.84,0.0,38.382,38.382,38.382,38.382,0.0
2013-01-04 14:10:00,52.85,52.86,52.85,52.86,1500.0,38.3893,38.3965,38.3893,38.3965,1500.0
2013-01-04 14:20:00,52.83,52.83,52.83,52.83,100.0,38.3747,38.3747,38.3747,38.3747,100.0
2013-01-04 14:30:00,52.85,52.86,52.85,52.86,2100.0,38.3893,38.3965,38.3893,38.3965,2100.0
2013-01-04 14:40:00,52.83,52.87,52.83,52.86,2700.0,38.3747,38.4038,38.3747,38.3965,2700.0
2013-01-04 14:50:00,52.86,52.93,52.86,52.93,700.0,38.3965,38.4474,38.3965,38.4474,700.0
2013-01-04 15:00:00,52.91,52.91,52.91,52.91,700.0,38.4328,38.4328,38.4328,38.4328,700.0
2013-01-04 15:10:00,52.91,52.95,52.91,52.95,2300.0,38.4328,38.4619,38.4328,38.4619,2300.0
2013-01-04 15:20:00,52.95,52.95,52.95,52.95,500.0,38.4619,38.4619,38.4619,38.4619,500.0
2013-01-04 15:30:00,52.97,52.99,52.97,52.99,1300.0,38.4764,38.4909,38.4764,38.4909,1300.0
2013-01-04 15:40:00,52.99,52.99,52.95,52.95,1700.0,38.4909,38.4909,38.4619,38.4619,1700.0
2013-01-04 15:50:00,52.95,52.96,52.94,52.95,900.0,38.4619,38.4692,38.4546,38.4619,900.0
2013-01-07 09:30:00,52.72,52.72,52.57,52.57,5000.0,38.2948,38.2948,38.1859,38.1859,5000.0
2013-01-07 09:40:00,52.52,52.52,52.52,52.52,1400.0,38.1495,38.1495,38.1495,38.1495,1400.0
2013-01-07 09:50:00,52.51,52.52,52.51,52.52,600.0,38.1423,38.1495,38.1423,38.1495,600.0
2013-01-07 10:00:00,52.52,52.52,52.52,52.52,400.0,38.1495,38.1495,38.1495,38.1495,400.0
2013-01-07 10:10:00,52.62,52.62,52.62,52.62,100.0,38.2222,38.2222,38.2222,38.2222,100.0
2013-01-07 10:20:00,52.63,52.64,52.63,52.64,1300.0,38.2294,38.2367,38.2294,38.2367,1300.0
2013-01-07 10:30:00,52.66,52.66,52.66,52.66,200.0,38.2512,38.2512,38.2512,38.2512,200.0
2013-01-07 10:40:00,52.67,52.67,52.66,52.67,1800.0,38.2585,38.2585,38.2512,38.2585,1800.0
2013-01-07 10:50:00,52.63,52.63,52.62,52.62,3100.0,38.2294,38.2294,38.2222,38.2222,3100.0
2013-01-07 11:00:00,52.61,52.64,52.61,52.62,3400.0,38.2149,38.2367,38.2149,38.2222,3400.0
2013-01-07 11:10:00,52.64,52.65,52.6,52.65,5100.0,38.2367,38.244,38.2077,38.244,5100.0
2013-01-07 11:20:00,52.59,52.59,52.58,52.59,2500.0,38.2004,38.2004,38.1931,38.2004,2500.0
2013-01-07 11:30:00,52.61,52.62,52.61,52.62,174700.0,38.2149,38.2222,38.2149,38.2222,174700.0
2013-01-07 11:40:00,52.62,52.62,52.55,52.55,2600.0,38.2222,38.2222,38.1713,38.1713,2600.0
2013-01-07 11:50:00,52.51,52.52,52.51,52.52,2800.0,38.1423,38.1495,38.1423,38.1495,2800.0
2013-01-07 12:00:00,52.52,52.52,52.52,52.52,0.0,38.1495,38.1495,38.1495,38.1495,0.0
2013-01-07 12:10:00,52.54,52.55,52.52,52.52,5200.0,38.1641,38.1713,38.1495,38.1495,5200.0
2013-01-07 12:20:00,52.53,52.53,52.49,52.51,12300.0,38.1568,38.1568,38.1278,38.1423,12300.0
2013-01-07 12:30:00,52.53,52.54,52.51,52.54,11000.0,38.1568,38.1641,38.1423,38.1641,11000.0
2013-01-07 12:40:00,52.54,52.54,52.49,52.53,600.0,38.1641,38.1641,38.1278,38.1568,600.0
2013-01-07 12:50:00,52.56,52.56,52.55,52.55,200.0,38.1786,38.1786,38.1713,38.1713,200.0
2013-01-07 13:00:00,52.54,52.56,52.54,52.55,2400.0,38.1641,38.1786,38.1641,38.1713,2400.0
2013-01-07 13:10:00,52.56,52.56,52.49,52.54,1500.0,38.1786,38.1786,38.1278,38.1641,1500.0
2013-01-07 13:20:00,52.54,52.54,52.54,52.54,0.0,38.1641,38.1641,38.1641,38.1641,0.0
2013-01-07 13:30:00,52.52,52.53,52.52,52.53,300.0,38.1495,38.1568,38.1495,38.1568,300.0
2013-01-07 13:40:00,52.53,52.53,52.52,52.52,700.0,38.1568,38.1568,38.1495,38.1495,700.0
2013-01-07 13:50:00,52.51,52.55,52.51,52.54,52400.0,38.1423,38.1713,38.1423,38.1641,52400.0
2013-01-07 14:00:00,52.54,52.55,52.54,52.54,13500.0,38.1641,38.1713,38.1641,38.1641,13500.0
2013-01-07 14:10:00,52.55,52.56,52.55,52.56,4800.0,38.1713,38.1786,38.1713,38.1786,4800.0
2013-01-07 14:20:00,52.56,52.57,52.53,52.57,3600.0,38.1786,38.1859,38.1568,38.1859,3600.0
2013-01-07 14:30:00,52.59,52.59,52.57,52.57,600.0,38.2004,38.2004,38.1859,38.1859,600.0
2013-01-07 14:40:00,52.61,52.61,52.58,52.6,50800.0,38.2149,38.2149,38.1931,38.2077,50800.0
2013-01-07 14:50:00,52.59,52.63,52.59,52.63,4700.0,38.2004,38.2294,38.2004,38.2294,4700.0
2013-01-07 15:00:00,52.64,52.64,52.63,52.63,7300.0,38.2367,38.2367,38.2294,38.2294,7300.0
2013-01-07 15:10:00,52.63,52.64,52.63,52.64,1900.0,38.2294,38.2367,38.2294,38.2367,1900.0
2013-01-07 15:20:00,52.64,52.67,52.64,52.67,3200.0,38.2367,38.2585,38.2367,38.2585,3200.0
2013-01-07 15:30:00,52.67,52.68,52.64,52.64,17500.0,38.2585,38.2658,38.2367,38.2367,17500.0
2013-01-07 15:40:00,52.66,52.66,52.63,52.64,6100.0,38.2512,38.2512,38.2294,38.2367,6100.0
2013-01-07 15:50:00,52.66,52.67,52.65,52.67,2700.0,38.2512,38.2585,38.244,38.2585,2700.0
2013-01-08 09:30:00,52.39,52.44,52.39,52.44,700.0,38.0551,38.0914,38.0551,38.0914,700.0
2013-01-08 09:40:00,52.38,52.38,52.32,52.32,800.0,38.0479,38.0479,38.0043,38.0043,800.0
2013-01-08 09:50:00,52.35,52.35,52.25,52.25,1100.0,38.0261,38.0261,37.9534,37.9534,1100.0
2013-01-08 10:00:00,52.26,52.26,52.2,52.2,2800.0,37.9607,37.9607,37.9171,37.9171,2800.0
2013-01-08 10:10:00,52.2,52.2,52.2,52.2,0.0,37.9171,37.9171,37.9171,37.9171,0.0
2013-01-08 10:20:00,52.13,52.17,52.12,52.17,600.0,37.8663,37.8953,37.859,37.8953,600.0
2013-01-08 10:30:00,52.17,52.17,52.17,52.17,0.0,37.8953,37.8953,37.8953,37.8953,0.0
2013-01-08 10:40:00,52.07,52.07,52.07,52.07,100.0,37.8227,37.8227,37.8227,37.8227,100.0
2013-01-08 10:50:00,52.07,52.07,52.07,52.07,0.0,37.8227,37.8227,37.8227,37.8227,0.0
2013-01-08 11:00:00,52.07,52.07,52.07,52.07,0.0,37.8227,37.8227,37.8227,37.8227,0.0
2013-01-08 11:10:00,52.12,52.12,52.07,52.07,6000.0,37.859,37.859,37.8227,37.8227,6000.0
2013-01-08 11:20:00,52.07,52.07,52.07,52.07,0.0,37.8227,37.8227,37.8227,37.8227,0.0
2013-01-08 11:30:00,52.07,52.07,52.07,52.07,0.0,37.8227,37.8227,37.8227,37.8227,0.0
2013-01-08 11:40:00,52.14,52.14,52.13,52.13,400.0,37.8735,37.8735,37.8663,37.8663,400.0
2013-01-08 11:50:00,52.17,52.17,52.17,52.17,600.0,37.8953,37.8953,37.8953,37.8953,600.0
2013-01-08 12:00:00,52.17,52.17,52.17,52.17,0.0,37.8953,37.8953,37.8953,37.8953,0.0
2013-01-08 12:10:00,52.17,52.17,52.17,52.17,200.0,37.8953,37.8953,37.8953,37.8953,200.0
2013-01-08 12:20:00,52.17,52.17,52.15,52.15,2300.0,37.8953,37.8953,37.8808,37.8808,2300.0
2013-01-08 12:30:00,52.15,52.15,52.15,52.15,100.0,37.8808,37.8808,37.8808,37.8808,100.0
2013-01-08 12:40:00,52.13,52.15,52.12,52.13,2800.0,37.8663,37.8808,37.859,37.8663,2800.0
2013-01-08 12:50:00,52.12,52.12,52.07,52.1,4700.0,37.859,37.859,37.8227,37.8445,4700.0
2013-01-08 13:00:00,52.1,52.16,52.1,52.16,4200.0,37.8445,37.888,37.8445,37.888,4200.0
2013-01-08 13:10:00,52.16,52.18,52.13,52.17,2300.0,37.888,37.9026,37.8663,37.8953,2300.0
2013-01-08 13:20:00,52.18,52.18,52.16,52.17,6200.0,37.9026,37.9026,37.888,37.8953,6200.0
2013-01-08 13:30:00,52.12,52.16,52.12,52.16,600.0,37.859,37.888,37.859,37.888,600.0
2013-01-08 13:40:00,52.18,52.19,52.17,52.19,3100.0,37.9026,37.9098,37.8953,37.9098,3100.0
2013-01-08 13:50:00,52.18,52.2,52.17,52.2,1900.0,37.9026,37.9171,37.8953,37.9171,1900.0
2013-01-08 14:00:00,52.2,52.22,52.19,52.2,5400.0,37.9171,37.9316,37.9098,37.9171,5400.0
2013-01-08 14:10:00,52.22,52.22,52.2,52.2,2600.0,37.9316,37.9316,37.9171,37.9171,2600.0
2013-01-08 14:20:00,52.18,52.21,52.18,52.18,3700.0,37.9026,37.9244,37.9026,37.9026,3700.0
2013-01-08 14:30:00,52.2,52.21,52.16,52.16,4300.0,37.9171,37.9244,37.888,37.888,4300.0
2013-01-08 14:40:00,52.16,52.16,52.14,52.14,2100.0,37.888,37.888,37.8735,37.8735,2100.0
2013-01-08 14:50:00,52.16,52.16,52.16,52.16,3400.0,37.888,37.888,37.888,37.888,3400.0
2013-01-08 15:00:00,52.21,52.21,52.18,52.18,4500.0,37.9244,37.9244,37.9026,37.9026,4500.0
2013-01-08 15:10:00,52.18,52.26,52.18,52.23,6900.0,37.9026,37.9607,37.9026,37.9389,6900.0
2013-01-08 15:20:00,52.23,52.28,52.23,52.27,52500.0,37.9389,37.9752,37.9389,37.9679,52500.0
2013-01-08 15:30:00,52.23,52.23,52.23,52.23,1200.0,37.9389,37.9389,37.9389,37.9389,1200.0
2013-01-08 15:40:00,52.2,52.24,52.19,52.23,1300.0,37.9171,37.9462,37.9098,37.9389,1300.0
2013-01-08 15:50:00,52.25,52.28,52.25,52.28,18500.0,37.9534,37.9752,37.9534,37.9752,18500.0
2013-01-09 09:30:00,52.57,52.57,52.38,52.45,8300.0,38.1859,38.1859,38.0479,38.0987,8300.0
2013-01-09 09:40:00,52.44,52.45,52.42,52.42,2200.0,38.0914,38.0987,38.0769,38.0769,2200.0
2013-01-09 09:50:00,52.45,52.48,52.41,52.48,7500.0,38.0987,38.1205,38.0696,38.1205,7500.0
2013-01-09 10:00:00,52.5,52.5,52.49,52.49,7300.0,38.135,38.135,38.1278,38.1278,7300.0
2013-01-09 10:10:00,52.49,52.49,52.49,52.49,24700.0,38.1278,38.1278,38.1278,38.1278,24700.0
2013-01-09 10:20:00,52.49,52.49,52.48,52.48,1600.0,38.1278,38.1278,38.1205,38.1205,1600.0
2013-01-09 10:30:00,52.49,52.5,52.49,52.49,5400.0,38.1278,38.135,38.1278,38.1278,5400.0
2013-01-09 10:40:00,52.5,52.5,52.47,52.5,3700.0,38.135,38.135,38.1132,38.135,3700.0
2013-01-09 10:50:00,52.49,52.5,52.49,52.5,700.0,38.1278,38.135,38.1278,38.135,700.0
2013-01-09 11:00:00,52.53,52.54,52.53,52.54,800.0,38.1568,38.1641,38.1568,38.1641,800.0
2013-01-09 11:10:00,52.53,52.55,52.51,52.51,1400.0,38.1568,38.1713,38.1423,38.1423,1400.0
2013-01-09 11:20:00,52.5,52.51,52.5,52.51,600.0,38.135,38.1423,38.135,38.1423,600.0
2013-01-09 11:30:00,52.51,52.55,52.51,52.51,2500.0,38.1423,38.1713,38.1423,38.1423,2500.0
2013-01-09 11:40:00,52.51,52.56,52.51,52.53,4700.0,38.1423,38.1786,38.1423,38.1568,4700.0
2013-01-09 11:50:00,52.52,52.52,52.48,52.49,1300.0,38.1495,38.1495,38.1205,38.1278,1300.0
2013-01-09 12:00:00,52.53,52.53,52.53,52.53,300.0,38.1568,38.1568,38.1568,38.1568,300.0
2013-01-09 12:10:00,52.55,52.55,52.53,52.53,800.0,38.1713,38.1713,38.1568,38.1568,800.0
2013-01-09 12:20:00,52.53,52.53,52.53,52.53,0.0,38.1568,38.1568,38.1568,38.1568,0.0
2013-01-09 12:30:00,52.53,52.53,52.53,52.53,400.0,38.1568,38.1568,38.1568,38.1568,400.0
2013-01-09 12:40:00,52.5,52.5,52.46,52.46,2200.0,38.135,38.135,38.106,38.106,2200.0
2013-01-09 12:50:00,52.49,52.49,52.48,52.48,2100.0,38.1278,38.1278,38.1205,38.1205,2100.0
2013-01-09 13:00:00,52.52,52.52,52.52,52.52,200.0,38.1495,38.1495,38.1495,38.1495,200.0
2013-01-09 13:10:00,52.48,52.49,52.48,52.49,300.0,38.1205,38.1278,38.1205,38.1278,300.0
2013-01-09 13:20:00,52.49,52.49,52.49,52.49,0.0,38.1278,38.1278,38.1278,38.1278,0.0
2013-01-09 13:30:00,52.51,52.52,52.51,52.51,3800.0,38.1423,38.1495,38.1423,38.1423,3800.0
2013-01-09 13:40:00,52.53,52.53,52.51,52.53,4100.0,38.1568,38.1568,38.1423,38.1568,4100.0
2013-01-09 13:50:00,52.53,52.53,52.52,52.52,2600.0,38.1568,38.1568,38.1495,38.1495,2600.0
2013-01-09 14:00:00,52.53,52.53,52.51,52.53,3000.0,38.1568,38.1568,38.1423,38.1568,3000.0
2013-01-09 14:10:00,52.53,52.54,52.52,52.53,3600.0,38.1568,38.1641,38.1495,38.1568,3600.0
2013-01-09 14:20:00,52.53,52.55,52.53,52.55,46600.0,38.1568,38.1713,38.1568,38.1713,46600.0
2013-01-09 14:30:00,52.54,52.56,52.53,52.53,10500.0,38.1641,38.1786,38.1568,38.1568,10500.0
2013-01-09 14:40:00,52.55,52.55,52.5,52.53,1300.0,38.1713,38.1713,38.135,38.1568,1300.0
2013-01-09 14:50:00,52.53,52.53,52.49,52.49,4100.0,38.1568,38.1568,38.1278,38.1278,4100.0
2013-01-09 15:00:00,52.48,52.51,52.47,52.49,3100.0,38.1205,38.1423,38.1132,38.1278,3100.0
2013-01-09 15:10:00,52.49,52.52,52.49,52.52,14300.0,38.1278,38.1495,38.1278,38.1495,14300.0
2013-01-09 15:20:00,52.52,52.54,52.52,52.54,3300.0,38.1495,38.1641,38.1495,38.1641,3300.0
2013-01-09 15:30:00,52.52,52.54,52.52,52.53,6600.0,38.1495,38.1641,38.1495,38.1568,6600.0
2013-01-09 15:40:00,52.53,52.53,52.49,52.51,3800.0,38.1568,38.1568,38.1278,38.1423,3800.0
2013-01-09 15:50:00,52.53,52.55,52.51,52.53,7700.0,38.1568,38.1713,38.1423,38.1568,7700.0
2013-01-10 09:30:00,52.95,52.95,52.71,52.71,6900.0,38.4619,38.4619,38.2876,38.2876,6900.0
2013-01-10 09:40:00,52.7,52.7,52.68,52.68,1400.0,38.2803,38.2803,38.2658,38.2658,1400.0
2013-01-10 09:50:00,52.71,52.71,52.7,52.7,500.0,38.2876,38.2876,38.2803,38.2803,500.0
2013-01-10 10:00:00,52.7,52.7,52.7,52.7,0.0,38.2803,38.2803,38.2803,38.2803,0.0
2013-01-10 10:10:00,52.73,52.73,52.71,52.71,1000.0,38.3021,38.3021,38.2876,38.2876,1000.0
2013-01-10 10:20:00,52.71,52.75,52.71,52.74,3200.0,38.2876,38.3166,38.2876,38.3093,3200.0
2013-01-10 10:30:00,52.68,52.71,52.66,52.66,11300.0,38.2658,38.2876,38.2512,38.2512,11300.0
2013-01-10 10:40:00,52.63,53.5,52.63,52.63,65300.0,38.2294,38.8614,38.2294,38.2294,65300.0
2013-01-10 10:50:00,52.64,52.65,52.64,52.64,6700.0,38.2367,38.244,38.2367,38.2367,6700.0
2013-01-10 11:00:00,52.62,52.62,52.61,52.61,1200.0,38.2222,38.2222,38.2149,38.2149,1200.0
2013-01-10 11:10:00,52.61,52.61,52.59,52.61,1200.0,38.2149,38.2149,38.2004,38.2149,1200.0
2013-01-10 11:20:00,52.61,52.61,52.61,52.61,800.0,38.2149,38.2149,38.2149,38.2149,800.0
2013-01-10 11:30:00,52.63,52.63,52.63,52.63,1400.0,38.2294,38.2294,38.2294,38.2294,1400.0
2013-01-10 11:40:00,52.64,52.65,52.64,52.65,2200.0,38.2367,38.244,38.2367,38.244,2200.0
2013-01-10 11:50:00,52.65,52.66,52.65,52.66,1400.0,38.244,38.2512,38.244,38.2512,1400.0
2013-01-10 12:00:00,52.71,52.71,52.68,52.68,4100.0,38.2876,38.2876,38.2658,38.2658,4100.0
2013-01-10 12:10:00,52.68,52.68,52.68,52.68,0.0,38.2658,38.2658,38.2658,38.2658,0.0
2013-01-10 12:20:00,52.68,52.68,52.68,52.68,0.0,38.2658,38.2658,38.2658,38.2658,0.0
2013-01-10 12:30:00,52.68,52.68,52.68,52.68,0.0,38.2658,38.2658,38.2658,38.2658,0.0
2013-01-10 12:40:00,52.73,52.73,52.73,52.73,1800.0,38.3021,38.3021,38.3021,38.3021,1800.0
2013-01-10 12:50:00,52.73,52.75,52.73,52.75,1600.0,38.3021,38.3166,38.3021,38.3166,1600.0
2013-01-10 13:00:00,52.75,52.75,52.75,52.75,1500.0,38.3166,38.3166,38.3166,38.3166,1500.0
2013-01-10 13:10:00,52.75,52.75,52.75,52.75,1500.0,38.3166,38.3166,38.3166,38.3166,1500.0
2013-01-10 13:20:00,52.75,52.77,52.75,52.77,1300.0,38.3166,38.3311,38.3166,38.3311,1300.0
2013-01-10 13:30:00,52.77,52.77,52.76,52.76,3200.0,38.3311,38.3311,38.3239,38.3239,3200.0
2013-01-10 13:40:00,52.75,52.75,52.75,52.75,1400.0,38.3166,38.3166,38.3166,38.3166,1400.0
2013-01-10 13:50:00,52.75,52.82,52.75,52.82,3100.0,38.3166,38.3675,38.3166,38.3675,3100.0
2013-01-10 14:00:00,52.83,52.83,52.82,52.83,1000.0,38.3747,38.3747,38.3675,38.3747,1000.0
2013-01-10 14:10:00,52.83,52.83,52.82,52.82,3400.0,38.3747,38.3747,38.3675,38.3675,3400.0
2013-01-10 14:20:00,52.82,52.82,52.81,52.81,500.0,38.3675,38.3675,38.3602,38.3602,500.0
2013-01-10 14:30:00,52.81,52.88,52.78,52.81,102200.0,38.3602,38.411,38.3384,38.3602,102200.0
2013-01-10 14:40:00,52.82,52.89,52.82,52.88,3300.0,38.3675,38.4183,38.3675,38.411,3300.0
2013-01-10 14:50:00,52.89,52.95,52.89,52.95,500.0,38.4183,38.4619,38.4183,38.4619,500.0
2013-01-10 15:00:00,52.95,52.95,52.9,52.9,3100.0,38.4619,38.4619,38.4256,38.4256,3100.0
2013-01-10 15:10:00,52.94,52.94,52.94,52.94,600.0,38.4546,38.4546,38.4546,38.4546,600.0
2013-01-10 15:20:00,52.94,52.98,52.94,52.96,5100.0,38.4546,38.4837,38.4546,38.4692,5100.0
2013-01-10 15:30:00,52.94,52.98,52.94,52.94,1800.0,38.4546,38.4837,38.4546,38.4546,1800.0
2013-01-10 15:40:00,52.95,52.98,52.94,52.98,6400.0,38.4619,38.4837,38.4546,38.4837,6400.0
2013-01-10 15:50:00,52.98,52.98,52.92,52.92,3700.0,38.4837,38.4837,38.4401,38.4401,3700.0
2013-01-11 09:30:00,52.6,52.6,52.53,52.53,3000.0,38.2077,38.2077,38.1568,38.1568,3000.0
2013-01-11 09:40:00,52.53,52.53,52.5,52.5,26600.0,38.1568,38.1568,38.135,38.135,26600.0
2013-01-11 09:50:00,52.5,52.5,52.5,52.5,0.0,38.135,38.135,38.135,38.135,0.0
2013-01-11 10:00:00,52.45,52.46,52.37,52.37,6900.0,38.0987,38.106,38.0406,38.0406,6900.0
2013-01-11 10:10:00,52.37,52.42,52.37,52.42,5000.0,38.0406,38.0769,38.0406,38.0769,5000.0
2013-01-11 10:20:00,52.37,52.37,52.37,52.37,100.0,38.0406,38.0406,38.0406,38.0406,100.0
2013-01-11 10:30:00,52.37,52.4,52.36,52.37,2200.0,38.0406,38.0624,38.0333,38.0406,2200.0
2013-01-11 10:40:00,52.38,52.45,52.38,52.4,2100.0,38.0479,38.0987,38.0479,38.0624,2100.0
2013-01-11 10:50:00,52.4,52.45,52.39,52.39,1600.0,38.0624,38.0987,38.0551,38.0551,1600.0
2013-01-11 11:00:00,52.39,52.42,52.39,52.41,3300.0,38.0551,38.0769,38.0551,38.0696,3300.0
2013-01-11 11:10:00,52.46,52.47,52.44,52.44,1100.0,38.106,38.1132,38.0914,38.0914,1100.0
2013-01-11 11:20:00,52.44,52.47,52.42,52.42,5800.0,38.0914,38.1132,38.0769,38.0769,5800.0
2013-01-11 11:30:00,52.4,52.42,52.4,52.42,3800.0,38.0624,38.0769,38.0624,38.0769,3800.0
2013-01-11 11:40:00,52.42,52.42,52.41,52.42,2200.0,38.0769,38.0769,38.0696,38.0769,2200.0
2013-01-11 11:50:00,52.44,52.49,52.44,52.45,800.0,38.0914,38.1278,38.0914,38.0987,800.0
2013-01-11 12:00:00,52.46,52.47,52.46,52.47,1800.0,38.106,38.1132,38.106,38.1132,1800.0
2013-01-11 12:10:00,52.47,52.47,52.47,52.47,0.0,38.1132,38.1132,38.1132,38.1132,0.0
2013-01-11 12:20:00,52.48,52.48,52.48,52.48,3300.0,38.1205,38.1205,38.1205,38.1205,3300.0
2013-01-11 12:30:00,52.47,52.47,52.47,52.47,300.0,38.1132,38.1132,38.1132,38.1132,300.0
2013-01-11 12:40:00,52.49,52.49,52.49,52.49,700.0,38.1278,38.1278,38.1278,38.1278,700.0
2013-01-11 12:50:00,52.5,52.5,52.47,52.47,1300.0,38.135,38.135,38.1132,38.1132,1300.0
2013-01-11 13:00:00,52.47,52.47,52.47,52.47,0.0,38.1132,38.1132,38.1132,38.1132,0.0
2013-01-11 13:10:00,52.49,52.49,52.49,52.49,100.0,38.1278,38.1278,38.1278,38.1278,100.0
2013-01-11 13:20:00,52.49,52.49,52.49,52.49,100.0,38.1278,38.1278,38.1278,38.1278,100.0
2013-01-11 13:30:00,52.53,52.53,52.53,52.53,100.0,38.1568,38.1568,38.1568,38.1568,100.0
2013-01-11 13:40:00,52.5,52.5,52.5,52.5,300.0,38.135,38.135,38.135,38.135,300.0
2013-01-11 13:50:00,52.5,52.5,52.44,52.44,2900.0,38.135,38.135,38.0914,38.0914,2900.0
2013-01-11 14:00:00,52.44,52.45,52.44,52.45,1600.0,38.0914,38.0987,38.0914,38.0987,1600.0
2013-01-11 14:10:00,52.47,52.51,52.47,52.49,1700.0,38.1132,38.1423,38.1132,38.1278,1700.0
2013-01-11 14:20:00,52.51,52.51,52.51,52.51,200.0,38.1423,38.1423,38.1423,38.1423,200.0
2013-01-11 14:30:00,52.51,52.53,52.51,52.53,800.0,38.1423,38.1568,38.1423,38.1568,800.0
2013-01-11 14:40:00,52.51,52.51,52.5,52.5,2900.0,38.1423,38.1423,38.135,38.135,2900.0
2013-01-11 14:50:00,52.5,52.5,52.5,52.5,0.0,38.135,38.135,38.135,38.135,0.0
2013-01-11 15:00:00,52.48,52.48,52.48,52.48,600.0,38.1205,38.1205,38.1205,38.1205,600.0
2013-01-11 15:10:00,52.48,52.5,52.47,52.5,500.0,38.1205,38.135,38.1132,38.135,500.0
2013-01-11 15:20:00,52.52,52.55,52.52,52.54,3300.0,38.1495,38.1713,38.1495,38.1641,3300.0
2013-01-11 15:30:00,52.55,52.55,52.52,52.52,1700.0,38.1713,38.1713,38.1495,38.1495,1700.0
2013-01-11 15:40:00,52.5,52.5,52.44,52.49,24700.0,38.135,38.135,38.0914,38.1278,24700.0
2013-01-11 15:50:00,52.5,52.5,52.49,52.49,1100.0,38.135,38.135,38.1278,38.1278,1100.0
2013-01-14 09:30:00,52.86,52.86,52.77,52.77,700.0,38.3965,38.3965,38.3311,38.3311,700.0
2013-01-14 09:40:00,52.68,52.69,52.62,52.62,3500.0,38.2658,38.273,38.2222,38.2222,3500.0
2013-01-14 09:50:00,52.59,52.67,52.53,52.62,6500.0,38.2004,38.2585,38.1568,38.2222,6500.0
2013-01-14 10:00:00,52.62,52.62,52.62,52.62,0.0,38.2222,38.2222,38.2222,38.2222,0.0
2013-01-14 10:10:00,52.61,52.61,52.58,52.59,5900.0,38.2149,38.2149,38.1931,38.2004,5900.0
2013-01-14 10:20:00,52.5,52.5,52.48,52.48,3700.0,38.135,38.135,38.1205,38.1205,3700.0
2013-01-14 10:30:00,52.55,52.55,52.55,52.55,100.0,38.1713,38.1713,38.1713,38.1713,100.0
2013-01-14 10:40:00,52.55,52.58,52.54,52.58,5800.0,38.1713,38.1931,38.1641,38.1931,5800.0
2013-01-14 10:50:00,52.55,52.56,52.54,52.56,1500.0,38.1713,38.1786,38.1641,38.1786,1500.0
2013-01-14 11:00:00,52.56,52.64,52.56,52.64,400.0,38.1786,38.2367,38.1786,38.2367,400.0
2013-01-14 11:10:00,52.64,52.64,52.64,52.64,0.0,38.2367,38.2367,38.2367,38.2367,0.0
2013-01-14 11:20:00,52.64,52.64,52.64,52.64,0.0,38.2367,38.2367,38.2367,38.2367,0.0
2013-01-14 11:30:00,52.56,52.6,52.56,52.56,5300.0,38.1786,38.2077,38.1786,38.1786,5300.0
2013-01-14 11:40:00,52.56,52.56,52.56,52.56,0.0,38.1786,38.1786,38.1786,38.1786,0.0
2013-01-14 11:50:00,52.58,52.6,52.58,52.6,7800.0,38.1931,38.2077,38.1931,38.2077,7800.0
2013-01-14 12:00:00,52.6,52.6,52.58,52.6,3400.0,38.2077,38.2077,38.1931,38.2077,3400.0
2013-01-14 12:10:00,52.6,52.63,52.59,52.63,63700.0,38.2077,38.2294,38.2004,38.2294,63700.0
2013-01-14 12:20:00,52.61,52.61,52.56,52.56,8100.0,38.2149,38.2149,38.1786,38.1786,8100.0
2013-01-14 12:30:00,52.6,52.69,52.6,52.63,83500.0,38.2077,38.273,38.2077,38.2294,83500.0
2013-01-14 12:40:00,52.63,52.63,52.63,52.63,0.0,38.2294,38.2294,38.2294,38.2294,0.0
2013-01-14 12:50:00,52.63,52.63,52.63,52.63,0.0,38.2294,38.2294,38.2294,38.2294,0.0
2013-01-14 13:00:00,52.63,52.63,52.61,52.61,4800.0,38.2294,38.2294,38.2149,38.2149,4800.0
2013-01-14 13:10:00,52.63,52.63,52.61,52.61,1000.0,38.2294,38.2294,38.2149,38.2149,1000.0
2013-01-14 13:20:00,52.65,52.66,52.65,52.66,4000.0,38.244,38.2512,38.244,38.2512,4000.0
2013-01-14 13:30:00,52.66,52.66,52.65,52.65,4800.0,38.2512,38.2512,38.244,38.244,4800.0
2013-01-14 13:40:00,52.66,52.66,52.61,52.61,900.0,38.2512,38.2512,38.2149,38.2149,900.0
2013-01-14 13:50:00,52.61,52.61,52.6,52.6,500.0,38.2149,38.2149,38.2077,38.2077,500.0
2013-01-14 14:00:00,52.59,52.67,52.59,52.66,2200.0,38.2004,38.2585,38.2004,38.2512,2200.0
2013-01-14 14:10:00,52.67,52.68,52.66,52.66,1500.0,38.2585,38.2658,38.2512,38.2512,1500.0
2013-01-14 14:20:00,52.68,52.68,52.68,52.68,100.0,38.2658,38.2658,38.2658,38.2658,100.0
2013-01-14 14:30:00,52.74,52.74,52.73,52.73,4200.0,38.3093,38.3093,38.3021,38.3021,4200.0
2013-01-14 14:40:00,52.73,52.73,52.72,52.72,700.0,38.3021,38.3021,38.2948,38.2948,700.0
2013-01-14 14:50:00,52.72,52.72,52.71,52.72,6200.0,38.2948,38.2948,38.2876,38.2948,6200.0
2013-01-14 15:00:00,52.71,52.74,52.71,52.73,300.0,38.2876,38.3093,38.2876,38.3021,300.0
2013-01-14 15:10:00,52.73,52.73,52.73,52.73,2300.0,38.3021,38.3021,38.3021,38.3021,2300.0
2013-01-14 15:20:00,52.74,52.75,52.72,52.72,3500.0,38.3093,38.3166,38.2948,38.2948,3500.0
2013-01-14 15:30:00,52.72,52.72,52.7,52.7,1800.0,38.2948,38.2948,38.2803,38.2803,1800.0
2013-01-14 15:40:00,52.72,52.72,52.72,52.72,100.0,38.2948,38.2948,38.2948,38.2948,100.0
2013-01-14 15:50:00,52.68,52.7,52.68,52.7,98000.0,38.2658,38.2803,38.2658,38.2803,98000.0
2013-01-15 09:30:00,52.5,52.5,52.4,52.4,4400.0,38.135,38.135,38.0624,38.0624,4400.0
2013-01-15 09:40:00,52.41,52.41,52.31,52.34,5000.0,38.0696,38.0696,37.997,38.0188,5000.0
2013-01-15 09:50:00,52.38,52.38,52.38,52.38,100.0,38.0479,38.0479,38.0479,38.0479,100.0
2013-01-15 10:00:00,52.35,52.35,52.35,52.35,400.0,38.0261,38.0261,38.0261,38.0261,400.0
2013-01-15 10:10:00,52.35,52.35,52.35,52.35,900.0,38.0261,38.0261,38.0261,38.0261,900.0
2013-01-15 10:20:00,52.33,52.33,52.33,52.33,300.0,38.0115,38.0115,38.0115,38.0115,300.0
2013-01-15 10:30:00,52.3,52.3,52.29,52.29,700.0,37.9897,37.9897,37.9825,37.9825,700.0
2013-01-15 10:40:00,52.3,52.3,52.29,52.29,1700.0,37.9897,37.9897,37.9825,37.9825,1700.0
2013-01-15 10:50:00,52.31,52.34,52.29,52.3,7900.0,37.997,38.0188,37.9825,37.9897,7900.0
2013-01-15 11:00:00,52.33,52.33,52.33,52.33,300.0,38.0115,38.0115,38.0115,38.0115,300.0
2013-01-15 11:10:00,52.3,52.3,52.3,52.3,1600.0,37.9897,37.9897,37.9897,37.9897,1600.0
2013-01-15 11:20:00,52.31,52.31,52.31,52.31,600.0,37.997,37.997,37.997,37.997,600.0
2013-01-15 11:30:00,52.31,52.31,52.31,52.31,200.0,37.997,37.997,37.997,37.997,200.0
2013-01-15 11:40:00,52.32,52.32,52.32,52.32,100.0,38.0043,38.0043,38.0043,38.0043,100.0
2013-01-15 11:50:00,52.32,52.33,52.32,52.33,1400.0,38.0043,38.0115,38.0043,38.0115,1400.0
2013-01-15 12:00:00,52.33,52.33,52.33,52.33,0.0,38.0115,38.0115,38.0115,38.0115,0.0
2013-01-15 12:10:00,52.32,52.37,52.32,52.36,27700.0,38.0043,38.0406,38.0043,38.0333,27700.0
2013-01-15 12:20:00,52.36,52.36,52.35,52.35,3400.0,38.0333,38.0333,38.0261,38.0261,3400.0
2013-01-15 12:30:00,52.4,52.4,52.4,52.4,300.0,38.0624,38.0624,38.0624,38.0624,300.0
2013-01-15 12:40:00,52.42,52.42,52.42,52.42,2500.0,38.0769,38.0769,38.0769,38.0769,2500.0
2013-01-15 12:50:00,52.44,52.44,52.44,52.44,100.0,38.0914,38.0914,38.0914,38.0914,100.0
2013-01-15 13:00:00,52.44,52.44,52.44,52.44,900.0,38.0914,38.0914,38.0914,38.0914,900.0
2013-01-15 13:10:00,52.43,52.43,52.4,52.4,1300.0,38.0842,38.0842,38.0624,38.0624,1300.0
2013-01-15 13:20:00,52.43,52.43,52.42,52.42,2000.0,38.0842,38.0842,38.0769,38.0769,2000.0
2013-01-15 13:30:00,52.41,52.41,52.41,52.41,1300.0,38.0696,38.0696,38.0696,38.0696,1300.0
2013-01-15 13:40:00,52.4,52.4,52.39,52.39,1200.0,38.0624,38.0624,38.0551,38.0551,1200.0
2013-01-15 13:50:00,52.4,52.4,52.32,52.34,7200.0,38.0624,38.0624,38.0043,38.0188,7200.0
2013-01-15 14:00:00,52.31,52.35,52.31,52.35,400.0,37.997,38.0261,37.997,38.0261,400.0
2013-01-15 14:10:00,52.35,52.35,52.34,52.34,1100.0,38.0261,38.0261,38.0188,38.0188,1100.0
2013-01-15 14:20:00,52.34,52.34,52.34,52.34,200.0,38.0188,38.0188,38.0188,38.0188,200.0
2013-01-15 14:30:00,52.34,52.34,52.34,52.34,0.0,38.0188,38.0188,38.0188,38.0188,0.0
2013-01-15 14:40:00,52.33,52.36,52.33,52.36,700.0,38.0115,38.0333,38.0115,38.0333,700.0
2013-01-15 14:50:00,52.36,52.37,52.36,52.36,8000.0,38.0333,38.0406,38.0333,38.0333,8000.0
2013-01-15 15:00:00,52.36,52.38,52.36,52.37,12500.0,38.0333,38.0479,38.0333,38.0406,12500.0
2013-01-15 15:10:00,52.37,52.39,52.36,52.39,16300.0,38.0406,38.0551,38.0333,38.0551,16300.0
2013-01-15 15:20:00,52.39,52.41,52.39,52.41,19700.0,38.0551,38.0696,38.0551,38.0696,19700.0
2013-01-15 15:30:00,52.41,52.45,52.4,52.45,23400.0,38.0696,38.0987,38.0624,38.0987,23400.0
2013-01-15 15:40:00,52.45,52.46,52.4,52.4,35700.0,38.0987,38.106,38.0624,38.0624,35700.0
2013-01-15 15:50:00,52.4,52.44,52.4,52.41,16600.0,38.0624,38.0914,38.0624,38.0696,16600.0
2013-01-16 09:30:00,52.22,52.22,52.14,52.14,3100.0,37.9316,37.9316,37.8735,37.8735,3100.0
2013-01-16 09:40:00,52.14,52.14,52.06,52.07,2200.0,37.8735,37.8735,37.8154,37.8227,2200.0
2013-01-16 09:50:00,52.13,52.17,52.13,52.17,5900.0,37.8663,37.8953,37.8663,37.8953,5900.0
2013-01-16 10:00:00,52.2,52.22,52.19,52.19,1400.0,37.9171,37.9316,37.9098,37.9098,1400.0
2013-01-16 10:10:00,52.21,52.22,52.21,52.22,900.0,37.9244,37.9316,37.9244,37.9316,900.0
2013-01-16 10:20:00,52.23,52.25,52.23,52.25,700.0,37.9389,37.9534,37.9389,37.9534,700.0
2013-01-16 10:30:00,52.25,52.26,52.24,52.25,400.0,37.9534,37.9607,37.9462,37.9534,400.0
2013-01-16 10:40:00,52.25,52.26,52.25,52.25,3100.0,37.9534,37.9607,37.9534,37.9534,3100.0
2013-01-16 10:50:00,52.25,52.27,52.22,52.22,1800.0,37.9534,37.9679,37.9316,37.9316,1800.0
2013-01-16 11:00:00,52.25,52.26,52.25,52.26,9400.0,37.9534,37.9607,37.9534,37.9607,9400.0
2013-01-16 11:10:00,52.27,52.31,52.27,52.31,500.0,37.9679,37.997,37.9679,37.997,500.0
2013-01-16 11:20:00,52.29,52.36,52.29,52.36,4800.0,37.9825,38.0333,37.9825,38.0333,4800.0
2013-01-16 11:30:00,52.36,52.37,52.34,52.37,8000.0,38.0333,38.0406,38.0188,38.0406,8000.0
2013-01-16 11:40:00,52.37,52.39,52.33,52.39,10200.0,38.0406,38.0551,38.0115,38.0551,10200.0
2013-01-16 11:50:00,52.39,52.4,52.34,52.36,9400.0,38.0551,38.0624,38.0188,38.0333,9400.0
2013-01-16 12:00:00,52.36,52.38,52.34,52.36,7200.0,38.0333,38.0479,38.0188,38.0333,7200.0
2013-01-16 12:10:00,52.35,52.36,52.32,52.35,8300.0,38.0261,38.0333,38.0043,38.0261,8300.0
2013-01-16 12:20:00,52.36,52.37,52.33,52.35,8000.0,38.0333,38.0406,38.0115,38.0261,8000.0
2013-01-16 12:30:00,52.34,52.35,52.31,52.35,12100.0,38.0188,38.0261,37.997,38.0261,12100.0
2013-01-16 12:40:00,52.35,52.35,52.3,52.32,7400.0,38.0261,38.0261,37.9897,38.0043,7400.0
2013-01-16 12:50:00,52.32,52.33,52.3,52.33,10000.0,38.0043,38.0115,37.9897,38.0115,10000.0
2013-01-16 13:00:00,52.33,52.37,52.32,52.36,7200.0,38.0115,38.0406,38.0043,38.0333,7200.0
2013-01-16 13:10:00,52.37,52.37,52.33,52.35,8400.0,38.0406,38.0406,38.0115,38.0261,8400.0
2013-01-16 13:20:00,52.35,52.37,52.33,52.36,58500.0,38.0261,38.0406,38.0115,38.0333,58500.0
2013-01-16 13:30:00,52.36,52.39,52.34,52.38,8000.0,38.0333,38.0551,38.0188,38.0479,8000.0
2013-01-16 13:40:00,52.38,52.4,52.36,52.39,12100.0,38.0479,38.0624,38.0333,38.0551,12100.0
2013-01-16 13:50:00,52.4,52.42,52.39,52.4,8300.0,38.0624,38.0769,38.0551,38.0624,8300.0
2013-01-16 14:00:00,52.4,52.4,52.37,52.37,5900.0,38.0624,38.0624,38.0406,38.0406,5900.0
2013-01-16 14:10:00,52.37,52.39,52.37,52.39,6400.0,38.0406,38.0551,38.0406,38.0551,6400.0
2013-01-16 14:20:00,52.39,52.4,52.39,52.4,4300.0,38.0551,38.0624,38.0551,38.0624,4300.0
2013-01-16 14:30:00,52.41,52.44,52.4,52.41,6500.0,38.0696,38.0914,38.0624,38.0696,6500.0
2013-01-16 14:40:00,52.41,52.41,52.4,52.41,6500.0,38.0696,38.0696,38.0624,38.0696,6500.0
2013-01-16 14:50:00,52.41,52.44,52.41,52.43,6600.0,38.0696,38.0914,38.0696,38.0842,6600.0
2013-01-16 15:00:00,52.43,52.45,52.42,52.45,6800.0,38.0842,38.0987,38.0769,38.0987,6800.0
2013-01-16 15:10:00,52.45,52.45,52.4,52.42,8700.0,38.0987,38.0987,38.0624,38.0769,8700.0
2013-01-16 15:20:00,52.44,52.44,52.4,52.4,5300.0,38.0914,38.0914,38.0624,38.0624,5300.0
2013-01-16 15:30:00,52.39,52.41,52.39,52.4,4700.0,38.0551,38.0696,38.0551,38.0624,4700.0
2013-01-16 15:40:00,52.44,52.44,52.4,52.41,12200.0,38.0914,38.0914,38.0624,38.0696,12200.0
2013-01-16 15:50:00,52.42,52.42,52.39,52.4,9600.0,38.0769,38.0769,38.0551,38.0624,9600.0
2013-01-17 09:30:00,52.65,52.67,52.59,52.59,4800.0,38.244,38.2585,38.2004,38.2004,4800.0
2013-01-17 09:40:00,52.57,52.57,52.54,52.57,2000.0,38.1859,38.1859,38.1641,38.1859,2000.0
2013-01-17 09:50:00,52.57,52.57,52.57,52.57,0.0,38.1859,38.1859,38.1859,38.1859,0.0
2013-01-17 10:00:00,52.63,52.65,52.63,52.65,500.0,38.2294,38.244,38.2294,38.244,500.0
2013-01-17 10:10:00,52.65,52.71,52.64,52.71,5600.0,38.244,38.2876,38.2367,38.2876,5600.0
2013-01-17 10:20:00,52.68,52.68,52.68,52.68,100.0,38.2658,38.2658,38.2658,38.2658,100.0
2013-01-17 10:30:00,52.67,52.67,52.65,52.65,400.0,38.2585,38.2585,38.244,38.244,400.0
2013-01-17 10:40:00,52.66,52.66,52.64,52.64,400.0,38.2512,38.2512,38.2367,38.2367,400.0
2013-01-17 10:50:00,52.64,52.66,52.64,52.66,800.0,38.2367,38.2512,38.2367,38.2512,800.0
2013-01-17 11:00:00,52.65,52.65,52.62,52.65,2500.0,38.244,38.244,38.2222,38.244,2500.0
2013-01-17 11:10:00,52.65,52.65,52.65,52.65,0.0,38.244,38.244,38.244,38.244,0.0
2013-01-17 11:20:00,52.68,52.68,52.68,52.68,1200.0,38.2658,38.2658,38.2658,38.2658,1200.0
2013-01-17 11:30:00,52.68,52.68,52.68,52.68,0.0,38.2658,38.2658,38.2658,38.2658,0.0
2013-01-17 11:40:00,52.72,52.72,52.7,52.7,400.0,38.2948,38.2948,38.2803,38.2803,400.0
2013-01-17 11:50:00,52.7,52.71,52.69,52.71,3300.0,38.2803,38.2876,38.273,38.2876,3300.0
2013-01-17 12:00:00,52.7,52.71,52.68,52.69,6000.0,38.2803,38.2876,38.2658,38.273,6000.0
2013-01-17 12:10:00,52.7,52.7,52.7,52.7,200.0,38.2803,38.2803,38.2803,38.2803,200.0
2013-01-17 12:20:00,52.71,52.73,52.71,52.73,1200.0,38.2876,38.3021,38.2876,38.3021,1200.0
2013-01-17 12:30:00,52.76,52.78,52.7,52.78,2700.0,38.3239,38.3384,38.2803,38.3384,2700.0
2013-01-17 12:40:00,52.76,52.78,52.76,52.77,900.0,38.3239,38.3384,38.3239,38.3311,900.0
2013-01-17 12:50:00,52.77,52.79,52.77,52.79,1900.0,38.3311,38.3457,38.3311,38.3457,1900.0
2013-01-17 13:00:00,52.78,52.78,52.72,52.72,6900.0,38.3384,38.3384,38.2948,38.2948,6900.0
2013-01-17 13:10:00,52.72,52.72,52.72,52.72,0.0,38.2948,38.2948,38.2948,38.2948,0.0
2013-01-17 13:20:00,52.78,52.78,52.76,52.76,200.0,38.3384,38.3384,38.3239,38.3239,200.0
2013-01-17 13:30:00,52.78,52.78,52.75,52.75,400.0,38.3384,38.3384,38.3166,38.3166,400.0
2013-01-17 13:40:00,52.78,52.78,52.77,52.77,3900.0,38.3384,38.3384,38.3311,38.3311,3900.0
2013-01-17 13:50:00,52.79,52.8,52.79,52.8,200.0,38.3457,38.3529,38.3457,38.3529,200.0
2013-01-17 14:00:00,52.81,52.84,52.81,52.83,1800.0,38.3602,38.382,38.3602,38.3747,1800.0
2013-01-17 14:10:00,52.84,52.87,52.84,52.87,37500.0,38.382,38.4038,38.382,38.4038,37500.0
2013-01-17 14:20:00,52.87,52.88,52.86,52.86,5100.0,38.4038,38.411,38.3965,38.3965,5100.0
2013-01-17 14:30:00,52.86,52.87,52.86,52.87,300.0,38.3965,38.4038,38.3965,38.4038,300.0
2013-01-17 14:40:00,52.87,52.87,52.85,52.85,700.0,38.4038,38.4038,38.3893,38.3893,700.0
2013-01-17 14:50:00,52.85,52.85,52.82,52.84,1600.0,38.3893,38.3893,38.3675,38.382,1600.0
2013-01-17 15:00:00,52.82,52.83,52.76,52.83,3400.0,38.3675,38.3747,38.3239,38.3747,3400.0
2013-01-17 15:10:00,52.84,52.84,52.84,52.84,1000.0,38.382,38.382,38.382,38.382,1000.0
2013-01-17 15:20:00,52.82,52.82,52.75,52.75,1200.0,38.3675,38.3675,38.3166,38.3166,1200.0
2013-01-17 15:30:00,52.8,52.81,52.8,52.81,1300.0,38.3529,38.3602,38.3529,38.3602,1300.0
2013-01-17 15:40:00,52.81,52.82,52.81,52.81,1200.0,38.3602,38.3675,38.3602,38.3602,1200.0
2013-01-17 15:50:00,52.79,52.79,52.74,52.76,4800.0,38.3457,38.3457,38.3093,38.3239,4800.0
2013-01-18 09:30:00,52.75,52.75,52.61,52.61,3800.0,38.3166,38.3166,38.2149,38.2149,3800.0
2013-01-18 09:40:00,52.6,52.62,52.6,52.62,2400.0,38.2077,38.2222,38.2077,38.2222,2400.0
2013-01-18 09:50:00,52.67,52.68,52.63,52.68,6300.0,38.2585,38.2658,38.2294,38.2658,6300.0
2013-01-18 10:00:00,52.68,52.68,52.65,52.65,13000.0,38.2658,38.2658,38.244,38.244,13000.0
2013-01-18 10:10:00,52.66,52.68,52.66,52.66,900.0,38.2512,38.2658,38.2512,38.2512,900.0
2013-01-18 10:20:00,52.69,52.69,52.68,52.68,2900.0,38.273,38.273,38.2658,38.2658,2900.0
2013-01-18 10:30:00,52.65,52.66,52.65,52.66,2400.0,38.244,38.2512,38.244,38.2512,2400.0
2013-01-18 10:40:00,52.64,52.64,52.63,52.63,3100.0,38.2367,38.2367,38.2294,38.2294,3100.0
2013-01-18 10:50:00,52.63,52.64,52.62,52.62,8400.0,38.2294,38.2367,38.2222,38.2222,8400.0
2013-01-18 11:00:00,52.61,52.63,52.61,52.62,1700.0,38.2149,38.2294,38.2149,38.2222,1700.0
2013-01-18 11:10:00,52.6,52.63,52.57,52.63,5400.0,38.2077,38.2294,38.1859,38.2294,5400.0
2013-01-18 11:20:00,52.64,52.66,52.61,52.64,1700.0,38.2367,38.2512,38.2149,38.2367,1700.0
2013-01-18 11:30:00,52.64,52.66,52.63,52.65,500.0,38.2367,38.2512,38.2294,38.244,500.0
2013-01-18 11:40:00,52.66,52.66,52.65,52.66,4700.0,38.2512,38.2512,38.244,38.2512,4700.0
2013-01-18 11:50:00,52.65,52.66,52.65,52.66,1600.0,38.244,38.2512,38.244,38.2512,1600.0
2013-01-18 12:00:00,52.66,52.66,52.66,52.66,400.0,38.2512,38.2512,38.2512,38.2512,400.0
2013-01-18 12:10:00,52.66,52.66,52.66,52.66,0.0,38.2512,38.2512,38.2512,38.2512,0.0
2013-01-18 12:20:00,52.66,52.66,52.66,52.66,0.0,38.2512,38.2512,38.2512,38.2512,0.0
2013-01-18 12:30:00,52.65,52.66,52.65,52.66,400.0,38.244,38.2512,38.244,38.2512,400.0
2013-01-18 12:40:00,52.65,52.66,52.63,52.63,900.0,38.244,38.2512,38.2294,38.2294,900.0
2013-01-18 12:50:00,52.68,52.68,52.68,52.68,400.0,38.2658,38.2658,38.2658,38.2658,400.0
2013-01-18 13:00:00,52.68,52.68,52.68,52.68,0.0,38.2658,38.2658,38.2658,38.2658,0.0
2013-01-18 13:10:00,52.68,52.68,52.68,52.68,0.0,38.2658,38.2658,38.2658,38.2658,0.0
2013-01-18 13:20:00,52.76,52.76,52.76,52.76,1400.0,38.3239,38.3239,38.3239,38.3239,1400.0
2013-01-18 13:30:00,52.76,52.76,52.75,52.75,17400.0,38.3239,38.3239,38.3166,38.3166,17400.0
2013-01-18 13:40:00,52.74,52.74,52.73,52.73,1700.0,38.3093,38.3093,38.3021,38.3021,1700.0
2013-01-18 13:50:00,52.74,52.74,52.74,52.74,400.0,38.3093,38.3093,38.3093,38.3093,400.0
2013-01-18 14:00:00,52.74,52.74,52.74,52.74,0.0,38.3093,38.3093,38.3093,38.3093,0.0
2013-01-18 14:10:00,52.71,52.72,52.71,52.71,500.0,38.2876,38.2948,38.2876,38.2876,500.0
2013-01-18 14:20:00,52.7,52.7,52.7,52.7,400.0,38.2803,38.2803,38.2803,38.2803,400.0
2013-01-18 14:30:00,52.73,52.73,52.7,52.72,259000.0,38.3021,38.3021,38.2803,38.2948,259000.0
2013-01-18 14:40:00,52.77,52.77,52.74,52.76,600.0,38.3311,38.3311,38.3093,38.3239,600.0
2013-01-18 14:50:00,52.74,52.76,52.74,52.75,1100.0,38.3093,38.3239,38.3093,38.3166,1100.0
2013-01-18 15:00:00,52.76,52.77,52.75,52.77,1000.0,38.3239,38.3311,38.3166,38.3311,1000.0
2013-01-18 15:10:00,52.75,52.77,52.75,52.77,20500.0,38.3166,38.3311,38.3166,38.3311,20500.0
2013-01-18 15:20:00,52.76,52.77,52.76,52.77,700.0,38.3239,38.3311,38.3239,38.3311,700.0
2013-01-18 15:30:00,52.78,52.78,52.78,52.78,1000.0,38.3384,38.3384,38.3384,38.3384,1000.0
2013-01-18 15:40:00,52.8,52.82,52.8,52.82,600.0,38.3529,38.3675,38.3529,38.3675,600.0
2013-01-18 15:50:00,52.84,52.84,52.79,52.79,3000.0,38.382,38.382,38.3457,38.3457,3000.0
2013-01-22 09:30:00,52.75,52.75,52.65,52.66,14500.0,38.3166,38.3166,38.244,38.2512,14500.0
2013-01-22 09:40:00,52.62,52.67,52.59,52.64,15400.0,38.2222,38.2585,38.2004,38.2367,15400.0
2013-01-22 09:50:00,52.64,52.69,52.63,52.69,2500.0,38.2367,38.273,38.2294,38.273,2500.0
2013-01-22 10:00:00,52.67,52.67,52.62,52.64,17300.0,38.2585,38.2585,38.2222,38.2367,17300.0
2013-01-22 10:10:00,52.61,52.61,52.6,52.6,200.0,38.2149,38.2149,38.2077,38.2077,200.0
2013-01-22 10:20:00,52.53,52.59,52.53,52.59,300.0,38.1568,38.2004,38.1568,38.2004,300.0
2013-01-22 10:30:00,52.56,52.57,52.53,52.57,2500.0,38.1786,38.1859,38.1568,38.1859,2500.0
2013-01-22 10:40:00,52.59,52.59,52.59,52.59,200.0,38.2004,38.2004,38.2004,38.2004,200.0
2013-01-22 10:50:00,52.59,52.59,52.59,52.59,300.0,38.2004,38.2004,38.2004,38.2004,300.0
2013-01-22 11:00:00,52.57,52.57,52.57,52.57,100.0,38.1859,38.1859,38.1859,38.1859,100.0
2013-01-22 11:10:00,52.57,52.57,52.57,52.57,0.0,38.1859,38.1859,38.1859,38.1859,0.0
2013-01-22 11:20:00,52.57,52.57,52.57,52.57,0.0,38.1859,38.1859,38.1859,38.1859,0.0
2013-01-22 11:30:00,52.59,52.61,52.59,52.61,1200.0,38.2004,38.2149,38.2004,38.2149,1200.0
2013-01-22 11:40:00,52.61,52.61,52.61,52.61,100.0,38.2149,38.2149,38.2149,38.2149,100.0
2013-01-22 11:50:00,52.61,52.61,52.61,52.61,100.0,38.2149,38.2149,38.2149,38.2149,100.0
2013-01-22 12:00:00,52.61,52.61,52.61,52.61,300.0,38.2149,38.2149,38.2149,38.2149,300.0
2013-01-22 12:10:00,52.61,52.61,52.61,52.61,800.0,38.2149,38.2149,38.2149,38.2149,800.0
2013-01-22 12:20:00,52.68,52.68,52.67,52.67,1900.0,38.2658,38.2658,38.2585,38.2585,1900.0
2013-01-22 12:30:00,52.65,52.7,52.65,52.7,900.0,38.244,38.2803,38.244,38.2803,900.0
2013-01-22 12:40:00,52.68,52.69,52.67,52.67,3100.0,38.2658,38.273,38.2585,38.2585,3100.0
2013-01-22 12:50:00,52.66,52.66,52.66,52.66,1200.0,38.2512,38.2512,38.2512,38.2512,1200.0
2013-01-22 13:00:00,52.66,52.66,52.66,52.66,0.0,38.2512,38.2512,38.2512,38.2512,0.0
2013-01-22 13:10:00,52.67,52.68,52.66,52.66,400.0,38.2585,38.2658,38.2512,38.2512,400.0
2013-01-22 13:20:00,52.66,52.69,52.66,52.69,400.0,38.2512,38.273,38.2512,38.273,400.0
2013-01-22 13:30:00,52.67,52.67,52.67,52.67,100.0,38.2585,38.2585,38.2585,38.2585,100.0
2013-01-22 13:40:00,52.68,52.68,52.65,52.65,4500.0,38.2658,38.2658,38.244,38.244,4500.0
2013-01-22 13:50:00,52.64,52.64,52.64,52.64,700.0,38.2367,38.2367,38.2367,38.2367,700.0
2013-01-22 14:00:00,52.63,52.64,52.62,52.62,700.0,38.2294,38.2367,38.2222,38.2222,700.0
2013-01-22 14:10:00,52.62,52.67,52.62,52.66,800.0,38.2222,38.2585,38.2222,38.2512,800.0
2013-01-22 14:20:00,52.69,52.69,52.69,52.69,400.0,38.273,38.273,38.273,38.273,400.0
2013-01-22 14:30:00,52.69,52.7,52.69,52.7,4300.0,38.273,38.2803,38.273,38.2803,4300.0
2013-01-22 14:40:00,52.69,52.7,52.66,52.68,9500.0,38.273,38.2803,38.2512,38.2658,9500.0
2013-01-22 14:50:00,52.69,52.72,52.67,52.68,3000.0,38.273,38.2948,38.2585,38.2658,3000.0
2013-01-22 15:00:00,52.67,52.72,52.67,52.69,3300.0,38.2585,38.2948,38.2585,38.273,3300.0
2013-01-22 15:10:00,52.7,52.7,52.67,52.67,7900.0,38.2803,38.2803,38.2585,38.2585,7900.0
2013-01-22 15:20:00,52.67,52.69,52.67,52.69,1400.0,38.2585,38.273,38.2585,38.273,1400.0
2013-01-22 15:30:00,52.69,52.72,52.67,52.68,6100.0,38.273,38.2948,38.2585,38.2658,6100.0
2013-01-22 15:40:00,52.7,52.72,52.68,52.7,17800.0,38.2803,38.2948,38.2658,38.2803,17800.0
2013-01-22 15:50:00,52.68,52.7,52.68,52.7,1600.0,38.2658,38.2803,38.2658,38.2803,1600.0
2013-01-23 09:30:00,52.64,52.64,52.5,52.52,20800.0,38.2367,38.2367,38.135,38.1495,20800.0
2013-01-23 09:40:00,52.52,52.54,52.48,52.54,4200.0,38.1495,38.1641,38.1205,38.1641,4200.0
2013-01-23 09:50:00,52.52,52.52,52.48,52.5,4700.0,38.1495,38.1495,38.1205,38.135,4700.0
2013-01-23 10:00:00,52.5,52.52,52.48,52.5,3700.0,38.135,38.1495,38.1205,38.135,3700.0
2013-01-23 10:10:00,52.5,52.55,52.5,52.51,3400.0,38.135,38.1713,38.135,38.1423,3400.0
2013-01-23 10:20:00,52.51,52.51,52.44,52.45,2300.0,38.1423,38.1423,38.0914,38.0987,2300.0
2013-01-23 10:30:00,52.42,52.42,52.4,52.42,32700.0,38.0769,38.0769,38.0624,38.0769,32700.0
2013-01-23 10:40:00,52.4,52.4,52.33,52.33,12200.0,38.0624,38.0624,38.0115,38.0115,12200.0
2013-01-23 10:50:00,52.39,52.42,52.39,52.42,8200.0,38.0551,38.0769,38.0551,38.0769,8200.0
2013-01-23 11:00:00,52.41,52.41,52.37,52.4,1100.0,38.0696,38.0696,38.0406,38.0624,1100.0
2013-01-23 11:10:00,52.4,52.42,52.39,52.42,2200.0,38.0624,38.0769,38.0551,38.0769,2200.0
2013-01-23 11:20:00,52.39,52.4,52.31,52.31,4700.0,38.0551,38.0624,37.997,37.997,4700.0
2013-01-23 11:30:00,52.32,52.37,52.31,52.36,2200.0,38.0043,38.0406,37.997,38.0333,2200.0
2013-01-23 11:40:00,52.38,52.38,52.38,52.38,1000.0,38.0479,38.0479,38.0479,38.0479,1000.0
2013-01-23 11:50:00,52.38,52.39,52.38,52.39,1300.0,38.0479,38.0551,38.0479,38.0551,1300.0
2013-01-23 12:00:00,52.4,52.4,52.4,52.4,3500.0,38.0624,38.0624,38.0624,38.0624,3500.0
2013-01-23 12:10:00,52.4,52.41,52.38,52.4,14400.0,38.0624,38.0696,38.0479,38.0624,14400.0
2013-01-23 12:20:00,52.4,52.4,52.38,52.38,2000.0,38.0624,38.0624,38.0479,38.0479,2000.0
2013-01-23 12:30:00,52.39,52.39,52.37,52.39,1200.0,38.0551,38.0551,38.0406,38.0551,1200.0
2013-01-23 12:40:00,52.39,52.4,52.38,52.39,4000.0,38.0551,38.0624,38.0479,38.0551,4000.0
2013-01-23 12:50:00,52.39,52.42,52.38,52.38,16200.0,38.0551,38.0769,38.0479,38.0479,16200.0
2013-01-23 13:00:00,52.43,52.43,52.39,52.42,5400.0,38.0842,38.0842,38.0551,38.0769,5400.0
2013-01-23 13:10:00,52.43,52.45,52.43,52.44,2600.0,38.0842,38.0987,38.0842,38.0914,2600.0
2013-01-23 13:20:00,52.44,52.44,52.43,52.44,3100.0,38.0914,38.0914,38.0842,38.0914,3100.0
2013-01-23 13:30:00,52.43,52.43,52.43,52.43,1000.0,38.0842,38.0842,38.0842,38.0842,1000.0
2013-01-23 13:40:00,52.43,52.43,52.43,52.43,900.0,38.0842,38.0842,38.0842,38.0842,900.0
2013-01-23 13:50:00,52.43,52.43,52.42,52.42,3400.0,38.0842,38.0842,38.0769,38.0769,3400.0
2013-01-23 14:00:00,52.42,52.45,52.41,52.43,7100.0,38.0769,38.0987,38.0696,38.0842,7100.0
2013-01-23 14:10:00,52.42,52.42,52.42,52.42,3500.0,38.0769,38.0769,38.0769,38.0769,3500.0
2013-01-23 14:20:00,52.42,52.43,52.42,52.43,2700.0,38.0769,38.0842,38.0769,38.0842,2700.0
2013-01-23 14:30:00,52.43,52.43,52.43,52.43,1400.0,38.0842,38.0842,38.0842,38.0842,1400.0
2013-01-23 14:40:00,52.43,52.48,52.43,52.48,5300.0,38.0842,38.1205,38.0842,38.1205,5300.0
2013-01-23 14:50:00,52.48,52.48,52.48,52.48,1300.0,38.1205,38.1205,38.1205,38.1205,1300.0
2013-01-23 15:00:00,52.47,52.48,52.47,52.48,1500.0,38.1132,38.1205,38.1132,38.1205,1500.0
2013-01-23 15:10:00,52.48,52.48,52.46,52.46,3100.0,38.1205,38.1205,38.106,38.106,3100.0
2013-01-23 15:20:00,52.47,52.47,52.45,52.46,20100.0,38.1132,38.1132,38.0987,38.106,20100.0
2013-01-23 15:30:00,52.46,52.46,52.45,52.46,4000.0,38.106,38.106,38.0987,38.106,4000.0
2013-01-23 15:40:00,52.45,52.45,52.41,52.44,26200.0,38.0987,38.0987,38.0696,38.0914,26200.0
2013-01-23 15:50:00,52.44,52.44,52.42,52.43,1700.0,38.0914,38.0914,38.0769,38.0842,1700.0
2013-01-24 09:30:00,52.47,52.47,52.39,52.39,10000.0,38.1132,38.1132,38.0551,38.0551,10000.0
2013-01-24 09:40:00,52.38,52.38,52.38,52.38,600.0,38.0479,38.0479,38.0479,38.0479,600.0
2013-01-24 09:50:00,52.38,52.43,52.38,52.43,2500.0,38.0479,38.0842,38.0479,38.0842,2500.0
2013-01-24 10:00:00,52.49,52.52,52.48,52.52,1200.0,38.1278,38.1495,38.1205,38.1495,1200.0
2013-01-24 10:10:00,52.5,52.51,52.46,52.47,2900.0,38.135,38.1423,38.106,38.1132,2900.0
2013-01-24 10:20:00,52.48,52.48,52.45,52.48,7900.0,38.1205,38.1205,38.0987,38.1205,7900.0
2013-01-24 10:30:00,52.47,52.49,52.45,52.45,3100.0,38.1132,38.1278,38.0987,38.0987,3100.0
2013-01-24 10:40:00,52.48,52.51,52.47,52.51,3100.0,38.1205,38.1423,38.1132,38.1423,3100.0
2013-01-24 10:50:00,52.53,52.53,52.53,52.53,2800.0,38.1568,38.1568,38.1568,38.1568,2800.0
2013-01-24 11:00:00,52.55,52.56,52.55,52.56,7700.0,38.1713,38.1786,38.1713,38.1786,7700.0
2013-01-24 11:10:00,52.56,52.59,52.56,52.58,9700.0,38.1786,38.2004,38.1786,38.1931,9700.0
2013-01-24 11:20:00,52.58,52.61,52.57,52.59,15000.0,38.1931,38.2149,38.1859,38.2004,15000.0
2013-01-24 11:30:00,52.6,52.6,52.55,52.57,12500.0,38.2077,38.2077,38.1713,38.1859,12500.0
2013-01-24 11:40:00,52.57,52.57,52.54,52.54,8300.0,38.1859,38.1859,38.1641,38.1641,8300.0
2013-01-24 11:50:00,52.54,52.55,52.53,52.55,7100.0,38.1641,38.1713,38.1568,38.1713,7100.0
2013-01-24 12:00:00,52.53,52.53,52.5,52.5,2100.0,38.1568,38.1568,38.135,38.135,2100.0
2013-01-24 12:10:00,52.51,52.52,52.49,52.49,3000.0,38.1423,38.1495,38.1278,38.1278,3000.0
2013-01-24 12:20:00,52.47,52.48,52.47,52.48,900.0,38.1132,38.1205,38.1132,38.1205,900.0
2013-01-24 12:30:00,52.47,52.47,52.37,52.37,1500.0,38.1132,38.1132,38.0406,38.0406,1500.0
2013-01-24 12:40:00,52.37,52.37,52.37,52.37,0.0,38.0406,38.0406,38.0406,38.0406,0.0
2013-01-24 12:50:00,52.38,52.38,52.37,52.37,1300.0,38.0479,38.0479,38.0406,38.0406,1300.0
2013-01-24 13:00:00,52.35,52.35,52.33,52.33,1600.0,38.0261,38.0261,38.0115,38.0115,1600.0
2013-01-24 13:10:00,52.36,52.36,52.35,52.35,300.0,38.0333,38.0333,38.0261,38.0261,300.0
2013-01-24 13:20:00,52.32,52.37,52.32,52.37,3400.0,38.0043,38.0406,38.0043,38.0406,3400.0
2013-01-24 13:30:00,52.37,52.37,52.37,52.37,0.0,38.0406,38.0406,38.0406,38.0406,0.0
2013-01-24 13:40:00,52.3,52.3,52.22,52.22,3600.0,37.9897,37.9897,37.9316,37.9316,3600.0
2013-01-24 13:50:00,52.23,52.26,52.21,52.26,9200.0,37.9389,37.9607,37.9244,37.9607,9200.0
2013-01-24 14:00:00,52.21,52.25,52.21,52.25,1800.0,37.9244,37.9534,37.9244,37.9534,1800.0
2013-01-24 14:10:00,52.25,52.25,52.25,52.25,1700.0,37.9534,37.9534,37.9534,37.9534,1700.0
2013-01-24 14:20:00,52.25,52.25,52.25,52.25,200.0,37.9534,37.9534,37.9534,37.9534,200.0
2013-01-24 14:30:00,52.27,52.27,52.27,52.27,400.0,37.9679,37.9679,37.9679,37.9679,400.0
2013-01-24 14:40:00,52.28,52.28,52.28,52.28,300.0,37.9752,37.9752,37.9752,37.9752,300.0
2013-01-24 14:50:00,52.28,52.28,52.27,52.27,1200.0,37.9752,37.9752,37.9679,37.9679,1200.0
2013-01-24 15:00:00,52.27,52.27,52.27,52.27,0.0,37.9679,37.9679,37.9679,37.9679,0.0
2013-01-24 15:10:00,52.32,52.32,52.32,52.32,100.0,38.0043,38.0043,38.0043,38.0043,100.0
2013-01-24 15:20:00,52.32,52.34,52.32,52.34,20400.0,38.0043,38.0188,38.0043,38.0188,20400.0
2013-01-24 15:30:00,52.31,52.36,52.31,52.36,1600.0,37.997,38.0333,37.997,38.0333,1600.0
2013-01-24 15:40:00,52.36,52.36,52.34,52.35,1100.0,38.0333,38.0333,38.0188,38.0261,1100.0
2013-01-24 15:50:00,52.31,52.33,52.28,52.28,1400.0,37.997,38.0115,37.9752,37.9752,1400.0
2013-01-25 09:30:00,52.2,52.2,52.12,52.15,11500.0,37.9171,37.9171,37.859,37.8808,11500.0
2013-01-25 09:40:00,52.15,52.15,52.15,52.15,800.0,37.8808,37.8808,37.8808,37.8808,800.0
2013-01-25 09:50:00,52.15,52.16,52.15,52.16,1100.0,37.8808,37.888,37.8808,37.888,1100.0
2013-01-25 10:00:00,52.16,52.16,52.12,52.12,4800.0,37.888,37.888,37.859,37.859,4800.0
2013-01-25 10:10:00,52.13,52.15,52.13,52.14,7000.0,37.8663,37.8808,37.8663,37.8735,7000.0
2013-01-25 10:20:00,52.17,52.17,52.06,52.06,6200.0,37.8953,37.8953,37.8154,37.8154,6200.0
2013-01-25 10:30:00,52.02,52.02,51.95,51.97,8100.0,37.7864,37.7864,37.7355,37.75,8100.0
2013-01-25 10:40:00,51.94,51.94,51.89,51.89,16900.0,37.7282,37.7282,37.6919,37.6919,16900.0
2013-01-25 10:50:00,51.9,51.93,51.89,51.91,10200.0,37.6992,37.721,37.6919,37.7065,10200.0
2013-01-25 11:00:00,51.93,51.94,51.9,51.9,500.0,37.721,37.7282,37.6992,37.6992,500.0
2013-01-25 11:10:00,51.9,51.9,51.88,51.88,1600.0,37.6992,37.6992,37.6847,37.6847,1600.0
2013-01-25 11:20:00,51.88,51.91,51.88,51.91,5700.0,37.6847,37.7065,37.6847,37.7065,5700.0
2013-01-25 11:30:00,51.9,51.99,51.9,51.97,14000.0,37.6992,37.7646,37.6992,37.75,14000.0
2013-01-25 11:40:00,51.93,51.95,51.93,51.95,4000.0,37.721,37.7355,37.721,37.7355,4000.0
2013-01-25 11:50:00,51.91,51.91,51.91,51.91,700.0,37.7065,37.7065,37.7065,37.7065,700.0
2013-01-25 12:00:00,51.91,51.95,51.91,51.95,40400.0,37.7065,37.7355,37.7065,37.7355,40400.0
2013-01-25 12:10:00,51.95,51.95,51.95,51.95,0.0,37.7355,37.7355,37.7355,37.7355,0.0
2013-01-25 12:20:00,51.95,51.95,51.92,51.92,200.0,37.7355,37.7355,37.7137,37.7137,200.0
2013-01-25 12:30:00,51.92,51.92,51.92,51.92,0.0,37.7137,37.7137,37.7137,37.7137,0.0
2013-01-25 12:40:00,51.95,51.95,51.93,51.93,10800.0,37.7355,37.7355,37.721,37.721,10800.0
2013-01-25 12:50:00,51.93,51.94,51.91,51.91,16700.0,37.721,37.7282,37.7065,37.7065,16700.0
2013-01-25 13:00:00,51.93,51.93,51.93,51.93,800.0,37.721,37.721,37.721,37.721,800.0
2013-01-25 13:10:00,51.93,51.95,51.93,51.95,2000.0,37.721,37.7355,37.721,37.7355,2000.0
2013-01-25 13:20:00,51.96,51.96,51.94,51.94,1000.0,37.7428,37.7428,37.7282,37.7282,1000.0
2013-01-25 13:30:00,51.97,51.98,51.95,51.95,5900.0,37.75,37.7573,37.7355,37.7355,5900.0
2013-01-25 13:40:00,51.97,52.0,51.97,52.0,6300.0,37.75,37.7718,37.75,37.7718,6300.0
2013-01-25 13:50:00,52.0,52.0,52.0,52.0,0.0,37.7718,37.7718,37.7718,37.7718,0.0
2013-01-25 14:00:00,52.04,52.04,52.03,52.03,700.0,37.8009,37.8009,37.7936,37.7936,700.0
2013-01-25 14:10:00,52.05,52.05,52.03,52.05,3700.0,37.8081,37.8081,37.7936,37.8081,3700.0
2013-01-25 14:20:00,52.03,52.03,52.03,52.03,400.0,37.7936,37.7936,37.7936,37.7936,400.0
2013-01-25 14:30:00,52.03,52.03,52.03,52.03,0.0,37.7936,37.7936,37.7936,37.7936,0.0
2013-01-25 14:40:00,52.06,52.06,52.05,52.06,1600.0,37.8154,37.8154,37.8081,37.8154,1600.0
2013-01-25 14:50:00,52.06,52.06,52.04,52.05,2800.0,37.8154,37.8154,37.8009,37.8081,2800.0
2013-01-25 15:00:00,52.05,52.05,52.05,52.05,200.0,37.8081,37.8081,37.8081,37.8081,200.0
2013-01-25 15:10:00,52.09,52.09,52.09,52.09,17500.0,37.8372,37.8372,37.8372,37.8372,17500.0
2013-01-25 15:20:00,52.09,52.12,52.07,52.12,2000.0,37.8372,37.859,37.8227,37.859,2000.0
2013-01-25 15:30:00,52.11,52.14,52.11,52.13,1700.0,37.8517,37.8735,37.8517,37.8663,1700.0
2013-01-25 15:40:00,52.12,52.12,52.08,52.08,3300.0,37.859,37.859,37.8299,37.8299,3300.0
2013-01-25 15:50:00,52.1,52.13,52.09,52.13,3500.0,37.8445,37.8663,37.8372,37.8663,3500.0
2013-01-28 09:30:00,52.04,52.04,51.8,51.92,23600.0,37.8009,37.8009,37.6265,37.7137,23600.0
2013-01-28 09:40:00,51.9,51.91,51.89,51.89,10000.0,37.6992,37.7065,37.6919,37.6919,10000.0
2013-01-28 09:50:00,51.88,51.88,51.8,51.8,1900.0,37.6847,37.6847,37.6265,37.6265,1900.0
2013-01-28 10:00:00,51.79,51.79,51.67,51.67,2300.0,37.6193,37.6193,37.5321,37.5321,2300.0
2013-01-28 10:10:00,51.66,51.67,51.62,51.62,14100.0,37.5249,37.5321,37.4958,37.4958,14100.0
2013-01-28 10:20:00,51.66,51.66,51.66,51.66,200.0,37.5249,37.5249,37.5249,37.5249,200.0
2013-01-28 10:30:00,51.66,51.68,51.66,51.67,9600.0,37.5249,37.5394,37.5249,37.5321,9600.0
2013-01-28 10:40:00,51.66,51.76,51.65,51.76,6800.0,37.5249,37.5975,37.5176,37.5975,6800.0
2013-01-28 10:50:00,51.74,51.74,51.71,51.72,38400.0,37.583,37.583,37.5612,37.5684,38400.0
2013-01-28 11:00:00,51.72,51.75,51.72,51.73,18600.0,37.5684,37.5902,37.5684,37.5757,18600.0
2013-01-28 11:10:00,51.73,51.75,51.71,51.73,13400.0,37.5757,37.5902,37.5612,37.5757,13400.0
2013-01-28 11:20:00,51.73,51.75,51.73,51.73,11200.0,37.5757,37.5902,37.5757,37.5757,11200.0
2013-01-28 11:30:00,51.78,51.78,51.77,51.78,18200.0,37.612,37.612,37.6048,37.612,18200.0
2013-01-28 11:40:00,51.77,51.8,51.77,51.8,2000.0,37.6048,37.6265,37.6048,37.6265,2000.0
2013-01-28 11:50:00,51.81,51.81,51.81,51.81,200.0,37.6338,37.6338,37.6338,37.6338,200.0
2013-01-28 12:00:00,51.81,51.81,51.8,51.8,700.0,37.6338,37.6338,37.6265,37.6265,700.0
2013-01-28 12:10:00,51.79,51.8,51.79,51.79,700.0,37.6193,37.6265,37.6193,37.6193,700.0
2013-01-28 12:20:00,51.8,51.8,51.79,51.79,500.0,37.6265,37.6265,37.6193,37.6193,500.0
2013-01-28 12:30:00,51.76,51.76,51.76,51.76,2000.0,37.5975,37.5975,37.5975,37.5975,2000.0
2013-01-28 12:40:00,51.77,51.77,51.77,51.77,200.0,37.6048,37.6048,37.6048,37.6048,200.0
2013-01-28 12:50:00,51.76,51.76,51.76,51.76,500.0,37.5975,37.5975,37.5975,37.5975,500.0
2013-01-28 13:00:00,51.75,51.75,51.73,51.73,2700.0,37.5902,37.5902,37.5757,37.5757,2700.0
2013-01-28 13:10:00,51.73,51.73,51.73,51.73,7800.0,37.5757,37.5757,37.5757,37.5757,7800.0
2013-01-28 13:20:00,51.73,51.73,51.71,51.71,3300.0,37.5757,37.5757,37.5612,37.5612,3300.0
2013-01-28 13:30:00,51.71,51.71,51.71,51.71,1600.0,37.5612,37.5612,37.5612,37.5612,1600.0
2013-01-28 13:40:00,51.73,51.73,51.73,51.73,300.0,37.5757,37.5757,37.5757,37.5757,300.0
2013-01-28 13:50:00,51.73,51.73,51.73,51.73,9400.0,37.5757,37.5757,37.5757,37.5757,9400.0
2013-01-28 14:00:00,51.73,51.73,51.73,51.73,100.0,37.5757,37.5757,37.5757,37.5757,100.0
2013-01-28 14:10:00,51.72,51.72,51.72,51.72,1300.0,37.5684,37.5684,37.5684,37.5684,1300.0
2013-01-28 14:20:00,51.72,51.72,51.72,51.72,100.0,37.5684,37.5684,37.5684,37.5684,100.0
2013-01-28 14:30:00,51.72,51.72,51.72,51.72,2600.0,37.5684,37.5684,37.5684,37.5684,2600.0
2013-01-28 14:40:00,51.72,51.72,51.71,51.72,3200.0,37.5684,37.5684,37.5612,37.5684,3200.0
2013-01-28 14:50:00,51.76,51.76,51.76,51.76,700.0,37.5975,37.5975,37.5975,37.5975,700.0
2013-01-28 15:00:00,51.76,51.77,51.75,51.75,6900.0,37.5975,37.6048,37.5902,37.5902,6900.0
2013-01-28 15:10:00,51.74,51.74,51.74,51.74,300.0,37.583,37.583,37.583,37.583,300.0
2013-01-28 15:20:00,51.74,51.74,51.7,51.71,12400.0,37.583,37.583,37.5539,37.5612,12400.0
2013-01-28 15:30:00,51.74,51.76,51.74,51.75,1500.0,37.583,37.5975,37.583,37.5902,1500.0
2013-01-28 15:40:00,51.76,51.76,51.73,51.76,2800.0,37.5975,37.5975,37.5757,37.5975,2800.0
2013-01-28 15:50:00,51.78,51.78,51.72,51.72,3400.0,37.612,37.612,37.5684,37.5684,3400.0
2013-01-29 09:30:00,51.94,52.09,51.94,52.03,3100.0,37.7282,37.8372,37.7282,37.7936,3100.0
2013-01-29 09:40:00,52.03,52.03,52.03,52.03,400.0,37.7936,37.7936,37.7936,37.7936,400.0
2013-01-29 09:50:00,52.1,52.1,52.07,52.1,3000.0,37.8445,37.8445,37.8227,37.8445,3000.0
2013-01-29 10:00:00,52.07,52.09,52.01,52.02,5100.0,37.8227,37.8372,37.7791,37.7864,5100.0
2013-01-29 10:10:00,52.03,52.06,52.03,52.06,1000.0,37.7936,37.8154,37.7936,37.8154,1000.0
2013-01-29 10:20:00,52.1,52.1,52.1,52.1,1900.0,37.8445,37.8445,37.8445,37.8445,1900.0
2013-01-29 10:30:00,52.1,52.1,52.07,52.07,700.0,37.8445,37.8445,37.8227,37.8227,700.0
2013-01-29 10:40:00,52.07,52.07,52.06,52.07,3100.0,37.8227,37.8227,37.8154,37.8227,3100.0
2013-01-29 10:50:00,52.07,52.08,52.07,52.08,900.0,37.8227,37.8299,37.8227,37.8299,900.0
2013-01-29 11:00:00,52.08,52.08,52.08,52.08,200.0,37.8299,37.8299,37.8299,37.8299,200.0
2013-01-29 11:10:00,52.08,52.13,52.08,52.11,14100.0,37.8299,37.8663,37.8299,37.8517,14100.0
2013-01-29 11:20:00,52.15,52.22,52.15,52.22,3000.0,37.8808,37.9316,37.8808,37.9316,3000.0
2013-01-29 11:30:00,52.23,52.23,52.23,52.23,700.0,37.9389,37.9389,37.9389,37.9389,700.0
2013-01-29 11:40:00,52.23,52.25,52.23,52.25,8000.0,37.9389,37.9534,37.9389,37.9534,8000.0
2013-01-29 11:50:00,52.26,52.27,52.25,52.27,3500.0,37.9607,37.9679,37.9534,37.9679,3500.0
2013-01-29 12:00:00,52.25,52.25,52.22,52.22,5300.0,37.9534,37.9534,37.9316,37.9316,5300.0
2013-01-29 12:10:00,52.23,52.24,52.22,52.24,7600.0,37.9389,37.9462,37.9316,37.9462,7600.0
2013-01-29 12:20:00,52.24,52.24,52.24,52.24,15000.0,37.9462,37.9462,37.9462,37.9462,15000.0
2013-01-29 12:30:00,52.24,52.24,52.24,52.24,26900.0,37.9462,37.9462,37.9462,37.9462,26900.0
2013-01-29 12:40:00,52.25,52.26,52.24,52.25,4400.0,37.9534,37.9607,37.9462,37.9534,4400.0
2013-01-29 12:50:00,52.25,52.27,52.25,52.27,3800.0,37.9534,37.9679,37.9534,37.9679,3800.0
2013-01-29 13:00:00,52.26,52.26,52.25,52.25,3700.0,37.9607,37.9607,37.9534,37.9534,3700.0
2013-01-29 13:10:00,52.25,52.26,52.24,52.25,6000.0,37.9534,37.9607,37.9462,37.9534,6000.0
2013-01-29 13:20:00,52.24,52.27,52.24,52.27,2200.0,37.9462,37.9679,37.9462,37.9679,2200.0
2013-01-29 13:30:00,52.27,52.28,52.27,52.28,2000.0,37.9679,37.9752,37.9679,37.9752,2000.0
2013-01-29 13:40:00,52.28,52.28,52.28,52.28,1500.0,37.9752,37.9752,37.9752,37.9752,1500.0
2013-01-29 13:50:00,52.28,52.28,52.27,52.28,600.0,37.9752,37.9752,37.9679,37.9752,600.0
2013-01-29 14:00:00,52.28,52.34,52.28,52.33,38300.0,37.9752,38.0188,37.9752,38.0115,38300.0
2013-01-29 14:10:00,52.34,52.34,52.32,52.32,2400.0,38.0188,38.0188,38.0043,38.0043,2400.0
2013-01-29 14:20:00,52.32,52.33,52.31,52.32,1500.0,38.0043,38.0115,37.997,38.0043,1500.0
2013-01-29 14:30:00,52.32,52.32,52.31,52.31,1000.0,38.0043,38.0043,37.997,37.997,1000.0
2013-01-29 14:40:00,52.34,52.34,52.32,52.32,1300.0,38.0188,38.0188,38.0043,38.0043,1300.0
2013-01-29 14:50:00,52.31,52.32,52.31,52.32,4800.0,37.997,38.0043,37.997,38.0043,4800.0
2013-01-29 15:00:00,52.33,52.33,52.32,52.33,1200.0,38.0115,38.0115,38.0043,38.0115,1200.0
2013-01-29 15:10:00,52.33,52.36,52.33,52.34,1400.0,38.0115,38.0333,38.0115,38.0188,1400.0
2013-01-29 15:20:00,52.36,52.38,52.36,52.37,11400.0,38.0333,38.0479,38.0333,38.0406,11400.0
2013-01-29 15:30:00,52.39,52.4,52.37,52.39,5300.0,38.0551,38.0624,38.0406,38.0551,5300.0
2013-01-29 15:40:00,52.38,52.39,52.36,52.36,2600.0,38.0479,38.0551,38.0333,38.0333,2600.0
2013-01-29 15:50:00,52.34,52.36,52.32,52.32,4600.0,38.0188,38.0333,38.0043,38.0043,4600.0
2013-01-30 09:30:00,52.22,52.22,52.12,52.13,3000.0,37.9316,37.9316,37.859,37.8663,3000.0
2013-01-30 09:40:00,52.15,52.15,52.15,52.15,2200.0,37.8808,37.8808,37.8808,37.8808,2200.0
2013-01-30 09:50:00,52.13,52.14,52.13,52.14,200.0,37.8663,37.8735,37.8663,37.8735,200.0
2013-01-30 10:00:00,52.1,52.1,52.08,52.08,300.0,37.8445,37.8445,37.8299,37.8299,300.0
2013-01-30 10:10:00,52.07,52.07,52.07,52.07,200.0,37.8227,37.8227,37.8227,37.8227,200.0
2013-01-30 10:20:00,52.07,52.07,52.07,52.07,500.0,37.8227,37.8227,37.8227,37.8227,500.0
2013-01-30 10:30:00,52.07,52.07,52.07,52.07,0.0,37.8227,37.8227,37.8227,37.8227,0.0
2013-01-30 10:40:00,52.08,52.08,52.08,52.08,1800.0,37.8299,37.8299,37.8299,37.8299,1800.0
2013-01-30 10:50:00,52.09,52.11,52.09,52.11,5100.0,37.8372,37.8517,37.8372,37.8517,5100.0
2013-01-30 11:00:00,52.1,52.12,52.09,52.12,2400.0,37.8445,37.859,37.8372,37.859,2400.0
2013-01-30 11:10:00,52.13,52.14,52.13,52.14,300.0,37.8663,37.8735,37.8663,37.8735,300.0
2013-01-30 11:20:00,52.13,52.13,52.12,52.13,600.0,37.8663,37.8663,37.859,37.8663,600.0
2013-01-30 11:30:00,52.12,52.14,52.12,52.14,7000.0,37.859,37.8735,37.859,37.8735,7000.0
2013-01-30 11:40:00,52.14,52.14,52.14,52.14,500.0,37.8735,37.8735,37.8735,37.8735,500.0
2013-01-30 11:50:00,52.16,52.16,52.16,52.16,300.0,37.888,37.888,37.888,37.888,300.0
2013-01-30 12:00:00,52.17,52.17,52.15,52.15,300.0,37.8953,37.8953,37.8808,37.8808,300.0
2013-01-30 12:10:00,52.14,52.14,52.09,52.11,4700.0,37.8735,37.8735,37.8372,37.8517,4700.0
2013-01-30 12:20:00,52.13,52.13,52.12,52.12,700.0,37.8663,37.8663,37.859,37.859,700.0
2013-01-30 12:30:00,52.11,52.11,52.11,52.11,200.0,37.8517,37.8517,37.8517,37.8517,200.0
2013-01-30 12:40:00,52.14,52.16,52.14,52.16,200.0,37.8735,37.888,37.8735,37.888,200.0
2013-01-30 12:50:00,52.17,52.2,52.17,52.2,1100.0,37.8953,37.9171,37.8953,37.9171,1100.0
2013-01-30 13:00:00,52.16,52.21,52.16,52.21,10700.0,37.888,37.9244,37.888,37.9244,10700.0
2013-01-30 13:10:00,52.21,52.23,52.21,52.22,30600.0,37.9244,37.9389,37.9244,37.9316,30600.0
2013-01-30 13:20:00,52.19,52.2,52.18,52.2,1300.0,37.9098,37.9171,37.9026,37.9171,1300.0
2013-01-30 13:30:00,52.2,52.2,52.2,52.2,100.0,37.9171,37.9171,37.9171,37.9171,100.0
2013-01-30 13:40:00,52.19,52.19,52.19,52.19,700.0,37.9098,37.9098,37.9098,37.9098,700.0
2013-01-30 13:50:00,52.18,52.18,52.18,52.18,600.0,37.9026,37.9026,37.9026,37.9026,600.0
2013-01-30 14:00:00,52.18,52.19,52.18,52.19,200.0,37.9026,37.9098,37.9026,37.9098,200.0
2013-01-30 14:10:00,52.19,52.19,52.19,52.19,0.0,37.9098,37.9098,37.9098,37.9098,0.0
2013-01-30 14:20:00,52.19,52.19,52.19,52.19,0.0,37.9098,37.9098,37.9098,37.9098,0.0
2013-01-30 14:30:00,52.13,52.13,52.12,52.12,1200.0,37.8663,37.8663,37.859,37.859,1200.0
2013-01-30 14:40:00,52.12,52.13,52.05,52.05,7200.0,37.859,37.8663,37.8081,37.8081,7200.0
2013-01-30 14:50:00,52.09,52.09,52.09,52.09,400.0,37.8372,37.8372,37.8372,37.8372,400.0
2013-01-30 15:00:00,52.11,52.12,52.11,52.12,1400.0,37.8517,37.859,37.8517,37.859,1400.0
2013-01-30 15:10:00,52.12,52.12,52.05,52.05,700.0,37.859,37.859,37.8081,37.8081,700.0
2013-01-30 15:20:00,52.04,52.05,52.04,52.04,3500.0,37.8009,37.8081,37.8009,37.8009,3500.0
2013-01-30 15:30:00,52.04,52.04,52.04,52.04,6800.0,37.8009,37.8009,37.8009,37.8009,6800.0
2013-01-30 15:40:00,52.03,52.06,52.03,52.04,13600.0,37.7936,37.8154,37.7936,37.8009,13600.0
2013-01-30 15:50:00,52.04,52.05,52.03,52.03,10200.0,37.8009,37.8081,37.7936,37.7936,10200.0
2013-01-31 09:30:00,52.17,52.17,52.04,52.07,1400.0,37.8953,37.8953,37.8009,37.8227,1400.0
2013-01-31 09:40:00,52.08,52.08,52.08,52.08,300.0,37.8299,37.8299,37.8299,37.8299,300.0
2013-01-31 09:50:00,52.16,52.16,52.16,52.16,300.0,37.888,37.888,37.888,37.888,300.0
2013-01-31 10:00:00,52.09,52.1,52.08,52.1,1600.0,37.8372,37.8445,37.8299,37.8445,1600.0
2013-01-31 10:10:00,52.1,52.1,52.05,52.05,1200.0,37.8445,37.8445,37.8081,37.8081,1200.0
2013-01-31 10:20:00,52.08,52.08,52.08,52.08,200.0,37.8299,37.8299,37.8299,37.8299,200.0
2013-01-31 10:30:00,52.04,52.09,52.04,52.08,2700.0,37.8009,37.8372,37.8009,37.8299,2700.0
2013-01-31 10:40:00,52.05,52.1,52.05,52.1,300.0,37.8081,37.8445,37.8081,37.8445,300.0
2013-01-31 10:50:00,52.08,52.08,52.06,52.06,1400.0,37.8299,37.8299,37.8154,37.8154,1400.0
2013-01-31 11:00:00,52.05,52.05,52.0,52.05,5000.0,37.8081,37.8081,37.7718,37.8081,5000.0
2013-01-31 11:10:00,52.02,52.02,52.0,52.01,1200.0,37.7864,37.7864,37.7718,37.7791,1200.0
2013-01-31 11:20:00,52.01,52.02,52.01,52.02,900.0,37.7791,37.7864,37.7791,37.7864,900.0
2013-01-31 11:30:00,52.01,52.02,51.99,51.99,6900.0,37.7791,37.7864,37.7646,37.7646,6900.0
2013-01-31 11:40:00,51.99,52.03,51.98,52.03,3000.0,37.7646,37.7936,37.7573,37.7936,3000.0
2013-01-31 11:50:00,51.99,52.02,51.97,51.97,6900.0,37.7646,37.7864,37.75,37.75,6900.0
2013-01-31 12:00:00,51.98,52.03,51.98,52.0,2600.0,37.7573,37.7936,37.7573,37.7718,2600.0
2013-01-31 12:10:00,52.0,52.0,52.0,52.0,0.0,37.7718,37.7718,37.7718,37.7718,0.0
2013-01-31 12:20:00,52.02,52.06,52.02,52.05,500.0,37.7864,37.8154,37.7864,37.8081,500.0
2013-01-31 12:30:00,52.05,52.05,52.05,52.05,100.0,37.8081,37.8081,37.8081,37.8081,100.0
2013-01-31 12:40:00,52.07,52.08,52.04,52.08,5600.0,37.8227,37.8299,37.8009,37.8299,5600.0
2013-01-31 12:50:00,52.1,52.11,52.1,52.11,1500.0,37.8445,37.8517,37.8445,37.8517,1500.0
2013-01-31 13:00:00,52.09,52.09,52.09,52.09,300.0,37.8372,37.8372,37.8372,37.8372,300.0
2013-01-31 13:10:00,52.08,52.08,52.07,52.07,1000.0,37.8299,37.8299,37.8227,37.8227,1000.0
2013-01-31 13:20:00,52.06,52.06,52.05,52.05,300.0,37.8154,37.8154,37.8081,37.8081,300.0
2013-01-31 13:30:00,52.07,52.07,52.06,52.07,6200.0,37.8227,37.8227,37.8154,37.8227,6200.0
2013-01-31 13:40:00,52.07,52.11,52.07,52.11,1500.0,37.8227,37.8517,37.8227,37.8517,1500.0
2013-01-31 13:50:00,52.11,52.12,52.11,52.12,500.0,37.8517,37.859,37.8517,37.859,500.0
2013-01-31 14:00:00,52.1,52.16,52.1,52.12,16200.0,37.8445,37.888,37.8445,37.859,16200.0
2013-01-31 14:10:00,52.11,52.12,52.09,52.11,900.0,37.8517,37.859,37.8372,37.8517,900.0
2013-01-31 14:20:00,52.13,52.14,52.11,52.11,1200.0,37.8663,37.8735,37.8517,37.8517,1200.0
2013-01-31 14:30:00,52.11,52.17,52.11,52.17,1300.0,37.8517,37.8953,37.8517,37.8953,1300.0
2013-01-31 14:40:00,52.17,52.17,52.17,52.17,300.0,37.8953,37.8953,37.8953,37.8953,300.0
2013-01-31 14:50:00,52.17,52.17,52.13,52.13,1900.0,37.8953,37.8953,37.8663,37.8663,1900.0
2013-01-31 15:00:00,52.13,52.16,52.07,52.07,5500.0,37.8663,37.888,37.8227,37.8227,5500.0
2013-01-31 15:10:00,52.1,52.13,52.1,52.13,1000.0,37.8445,37.8663,37.8445,37.8663,1000.0
2013-01-31 15:20:00,52.12,52.12,52.1,52.11,20200.0,37.859,37.859,37.8445,37.8517,20200.0
2013-01-31 15:30:00,52.09,52.14,52.09,52.13,15700.0,37.8372,37.8735,37.8372,37.8663,15700.0
2013-01-31 15:40:00,52.11,52.12,52.09,52.09,22200.0,37.8517,37.859,37.8372,37.8372,22200.0
2013-01-31 15:50:00,52.08,52.15,52.08,52.08,8900.0,37.8299,37.8808,37.8299,37.8299,8900.0
2013-02-01 09:30:00,52.43,52.53,52.27,52.31,15700.0,38.0842,38.1568,37.9679,37.997,15700.0
2013-02-01 09:40:00,52.31,52.32,52.26,52.26,2200.0,37.997,38.0043,37.9607,37.9607,2200.0
2013-02-01 09:50:00,52.25,52.31,52.23,52.24,1400.0,37.9534,37.997,37.9389,37.9462,1400.0
2013-02-01 10:00:00,52.3,52.31,52.25,52.31,13100.0,37.9897,37.997,37.9534,37.997,13100.0
2013-02-01 10:10:00,52.29,52.32,52.29,52.29,3200.0,37.9825,38.0043,37.9825,37.9825,3200.0
2013-02-01 10:20:00,52.28,52.34,52.27,52.27,3000.0,37.9752,38.0188,37.9679,37.9679,3000.0
2013-02-01 10:30:00,52.27,52.27,52.27,52.27,0.0,37.9679,37.9679,37.9679,37.9679,0.0
2013-02-01 10:40:00,52.26,52.33,52.24,52.33,6000.0,37.9607,38.0115,37.9462,38.0115,6000.0
2013-02-01 10:50:00,52.26,52.31,52.26,52.31,1900.0,37.9607,37.997,37.9607,37.997,1900.0
2013-02-01 11:00:00,52.35,52.36,52.31,52.31,3300.0,38.0261,38.0333,37.997,37.997,3300.0
2013-02-01 11:10:00,52.31,52.36,52.31,52.36,1800.0,37.997,38.0333,37.997,38.0333,1800.0
2013-02-01 11:20:00,52.37,52.38,52.32,52.32,5700.0,38.0406,38.0479,38.0043,38.0043,5700.0
2013-02-01 11:30:00,52.35,52.42,52.35,52.42,1400.0,38.0261,38.0769,38.0261,38.0769,1400.0
2013-02-01 11:40:00,52.42,52.44,52.42,52.44,1900.0,38.0769,38.0914,38.0769,38.0914,1900.0
2013-02-01 11:50:00,52.44,52.45,52.44,52.45,200.0,38.0914,38.0987,38.0914,38.0987,200.0
2013-02-01 12:00:00,52.47,52.49,52.47,52.48,300.0,38.1132,38.1278,38.1132,38.1205,300.0
2013-02-01 12:10:00,52.48,52.49,52.48,52.48,1000.0,38.1205,38.1278,38.1205,38.1205,1000.0
2013-02-01 12:20:00,52.49,52.49,52.47,52.49,300.0,38.1278,38.1278,38.1132,38.1278,300.0
2013-02-01 12:30:00,52.48,52.51,52.48,52.51,4200.0,38.1205,38.1423,38.1205,38.1423,4200.0
2013-02-01 12:40:00,52.5,52.5,52.47,52.49,1100.0,38.135,38.135,38.1132,38.1278,1100.0
2013-02-01 12:50:00,52.5,52.51,52.46,52.46,2200.0,38.135,38.1423,38.106,38.106,2200.0
2013-02-01 13:00:00,52.51,52.51,52.46,52.49,2100.0,38.1423,38.1423,38.106,38.1278,2100.0
2013-02-01 13:10:00,52.51,52.53,52.48,52.5,7700.0,38.1423,38.1568,38.1205,38.135,7700.0
2013-02-01 13:20:00,52.5,52.51,52.49,52.51,2700.0,38.135,38.1423,38.1278,38.1423,2700.0
2013-02-01 13:30:00,52.51,52.55,52.51,52.53,600.0,38.1423,38.1713,38.1423,38.1568,600.0
2013-02-01 13:40:00,52.54,52.55,52.51,52.54,1700.0,38.1641,38.1713,38.1423,38.1641,1700.0
2013-02-01 13:50:00,52.55,52.57,52.55,52.57,1600.0,38.1713,38.1859,38.1713,38.1859,1600.0
2013-02-01 14:00:00,52.58,52.58,52.57,52.57,700.0,38.1931,38.1931,38.1859,38.1859,700.0
2013-02-01 14:10:00,52.57,52.57,52.52,52.55,5800.0,38.1859,38.1859,38.1495,38.1713,5800.0
2013-02-01 14:20:00,52.57,52.58,52.56,52.56,1700.0,38.1859,38.1931,38.1786,38.1786,1700.0
2013-02-01 14:30:00,52.58,52.58,52.56,52.56,2700.0,38.1931,38.1931,38.1786,38.1786,2700.0
2013-02-01 14:40:00,52.57,52.57,52.57,52.57,1300.0,38.1859,38.1859,38.1859,38.1859,1300.0
2013-02-01 14:50:00,52.57,52.57,52.55,52.55,3600.0,38.1859,38.1859,38.1713,38.1713,3600.0
2013-02-01 15:00:00,52.55,52.56,52.53,52.54,500.0,38.1713,38.1786,38.1568,38.1641,500.0
2013-02-01 15:10:00,52.56,52.57,52.5,52.5,34000.0,38.1786,38.1859,38.135,38.135,34000.0
2013-02-01 15:20:00,52.5,52.51,52.45,52.45,5900.0,38.135,38.1423,38.0987,38.0987,5900.0
2013-02-01 15:30:00,52.44,52.54,52.44,52.46,5800.0,38.0914,38.1641,38.0914,38.106,5800.0
2013-02-01 15:40:00,52.52,52.53,52.5,52.51,1100.0,38.1495,38.1568,38.135,38.1423,1100.0
2013-02-01 15:50:00,52.53,52.53,52.45,52.45,3800.0,38.1568,38.1568,38.0987,38.0987,3800.0
2013-02-04 09:30:00,52.17,52.24,52.07,52.09,12400.0,37.8953,37.9462,37.8227,37.8372,12400.0
2013-02-04 09:40:00,52.08,52.08,51.99,52.0,5500.0,37.8299,37.8299,37.7646,37.7718,5500.0
2013-02-04 09:50:00,52.02,52.07,52.02,52.07,2600.0,37.7864,37.8227,37.7864,37.8227,2600.0
2013-02-04 10:00:00,52.02,52.03,51.98,51.98,2700.0,37.7864,37.7936,37.7573,37.7573,2700.0
2013-02-04 10:10:00,51.97,52.0,51.96,51.96,1300.0,37.75,37.7718,37.7428,37.7428,1300.0
2013-02-04 10:20:00,51.97,51.97,51.97,51.97,100.0,37.75,37.75,37.75,37.75,100.0
2013-02-04 10:30:00,51.94,51.95,51.94,51.95,3200.0,37.7282,37.7355,37.7282,37.7355,3200.0
2013-02-04 10:40:00,51.95,51.95,51.89,51.94,8000.0,37.7355,37.7355,37.6919,37.7282,8000.0
2013-02-04 10:50:00,51.92,51.95,51.91,51.93,900.0,37.7137,37.7355,37.7065,37.721,900.0
2013-02-04 11:00:00,51.93,51.93,51.86,51.91,2100.0,37.721,37.721,37.6701,37.7065,2100.0
2013-02-04 11:10:00,51.92,51.94,51.85,51.86,6500.0,37.7137,37.7282,37.6629,37.6701,6500.0
2013-02-04 11:20:00,51.85,51.92,51.8,51.8,17900.0,37.6629,37.7137,37.6265,37.6265,17900.0
2013-02-04 11:30:00,51.87,51.87,51.77,51.8,3600.0,37.6774,37.6774,37.6048,37.6265,3600.0
2013-02-04 11:40:00,51.83,51.84,51.79,51.82,3500.0,37.6483,37.6556,37.6193,37.6411,3500.0
2013-02-04 11:50:00,51.82,51.84,51.75,51.75,2900.0,37.6411,37.6556,37.5902,37.5902,2900.0
2013-02-04 12:00:00,51.76,51.76,51.66,51.67,15000.0,37.5975,37.5975,37.5249,37.5321,15000.0
2013-02-04 12:10:00,51.67,51.68,51.65,51.65,3400.0,37.5321,37.5394,37.5176,37.5176,3400.0
2013-02-04 12:20:00,51.69,51.69,51.69,51.69,200.0,37.5466,37.5466,37.5466,37.5466,200.0
2013-02-04 12:30:00,51.71,51.71,51.69,51.69,200.0,37.5612,37.5612,37.5466,37.5466,200.0
2013-02-04 12:40:00,51.74,51.75,51.69,51.69,700.0,37.583,37.5902,37.5466,37.5466,700.0
2013-02-04 12:50:00,51.71,51.76,51.68,51.68,1900.0,37.5612,37.5975,37.5394,37.5394,1900.0
2013-02-04 13:00:00,51.68,51.75,51.67,51.68,3900.0,37.5394,37.5902,37.5321,37.5394,3900.0
2013-02-04 13:10:00,51.69,51.73,51.69,51.73,700.0,37.5466,37.5757,37.5466,37.5757,700.0
2013-02-04 13:20:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-02-04 13:30:00,51.76,51.77,51.68,51.74,2600.0,37.5975,37.6048,37.5394,37.583,2600.0
2013-02-04 13:40:00,51.76,51.76,51.74,51.74,400.0,37.5975,37.5975,37.583,37.583,400.0
2013-02-04 13:50:00,51.74,51.77,51.68,51.77,4200.0,37.583,37.6048,37.5394,37.6048,4200.0
2013-02-04 14:00:00,51.75,51.75,51.75,51.75,300.0,37.5902,37.5902,37.5902,37.5902,300.0
2013-02-04 14:10:00,51.74,51.76,51.74,51.75,700.0,37.583,37.5975,37.583,37.5902,700.0
2013-02-04 14:20:00,51.75,51.75,51.75,51.75,0.0,37.5902,37.5902,37.5902,37.5902,0.0
2013-02-04 14:30:00,51.78,51.78,51.78,51.78,700.0,37.612,37.612,37.612,37.612,700.0
2013-02-04 14:40:00,51.85,51.85,51.83,51.83,1400.0,37.6629,37.6629,37.6483,37.6483,1400.0
2013-02-04 14:50:00,51.82,51.87,51.82,51.87,3300.0,37.6411,37.6774,37.6411,37.6774,3300.0
2013-02-04 15:00:00,51.79,51.8,51.79,51.79,2400.0,37.6193,37.6265,37.6193,37.6193,2400.0
2013-02-04 15:10:00,51.83,51.83,51.79,51.82,7700.0,37.6483,37.6483,37.6193,37.6411,7700.0
2013-02-04 15:20:00,51.81,51.81,51.74,51.75,12200.0,37.6338,37.6338,37.583,37.5902,12200.0
2013-02-04 15:30:00,51.74,51.74,51.7,51.7,30500.0,37.583,37.583,37.5539,37.5539,30500.0
2013-02-04 15:40:00,51.71,51.79,51.71,51.77,2700.0,37.5612,37.6193,37.5612,37.6048,2700.0
2013-02-04 15:50:00,51.75,51.78,51.75,51.78,400.0,37.5902,37.612,37.5902,37.612,400.0
2013-02-05 09:30:00,52.15,52.15,52.07,52.07,400.0,37.8808,37.8808,37.8227,37.8227,400.0
2013-02-05 09:40:00,52.05,52.09,51.95,51.95,12500.0,37.8081,37.8372,37.7355,37.7355,12500.0
2013-02-05 09:50:00,51.99,52.07,51.97,52.01,9200.0,37.7646,37.8227,37.75,37.7791,9200.0
2013-02-05 10:00:00,52.01,52.01,51.99,51.99,3000.0,37.7791,37.7791,37.7646,37.7646,3000.0
2013-02-05 10:10:00,51.99,52.04,51.98,52.0,11200.0,37.7646,37.8009,37.7573,37.7718,11200.0
2013-02-05 10:20:00,52.0,52.0,51.95,51.97,6600.0,37.7718,37.7718,37.7355,37.75,6600.0
2013-02-05 10:30:00,51.96,51.96,51.94,51.96,600.0,37.7428,37.7428,37.7282,37.7428,600.0
2013-02-05 10:40:00,51.96,51.98,51.96,51.98,16800.0,37.7428,37.7573,37.7428,37.7573,16800.0
2013-02-05 10:50:00,51.99,51.99,51.98,51.98,1300.0,37.7646,37.7646,37.7573,37.7573,1300.0
2013-02-05 11:00:00,52.03,52.03,52.03,52.03,300.0,37.7936,37.7936,37.7936,37.7936,300.0
2013-02-05 11:10:00,52.01,52.01,52.01,52.01,300.0,37.7791,37.7791,37.7791,37.7791,300.0
2013-02-05 11:20:00,51.99,51.99,51.99,51.99,300.0,37.7646,37.7646,37.7646,37.7646,300.0
2013-02-05 11:30:00,51.97,52.01,51.97,52.01,4900.0,37.75,37.7791,37.75,37.7791,4900.0
2013-02-05 11:40:00,51.97,51.97,51.96,51.97,5300.0,37.75,37.75,37.7428,37.75,5300.0
2013-02-05 11:50:00,51.94,51.94,51.94,51.94,700.0,37.7282,37.7282,37.7282,37.7282,700.0
2013-02-05 12:00:00,51.93,51.93,51.93,51.93,5000.0,37.721,37.721,37.721,37.721,5000.0
2013-02-05 12:10:00,51.94,51.94,51.94,51.94,1000.0,37.7282,37.7282,37.7282,37.7282,1000.0
2013-02-05 12:20:00,51.94,51.94,51.94,51.94,0.0,37.7282,37.7282,37.7282,37.7282,0.0
2013-02-05 12:30:00,51.92,51.93,51.92,51.92,7700.0,37.7137,37.721,37.7137,37.7137,7700.0
2013-02-05 12:40:00,51.93,51.93,51.93,51.93,400.0,37.721,37.721,37.721,37.721,400.0
2013-02-05 12:50:00,51.93,51.93,51.93,51.93,0.0,37.721,37.721,37.721,37.721,0.0
2013-02-05 13:00:00,51.94,51.94,51.94,51.94,100.0,37.7282,37.7282,37.7282,37.7282,100.0
2013-02-05 13:10:00,51.94,51.94,51.94,51.94,0.0,37.7282,37.7282,37.7282,37.7282,0.0
2013-02-05 13:20:00,52.02,52.03,52.02,52.03,1100.0,37.7864,37.7936,37.7864,37.7936,1100.0
2013-02-05 13:30:00,52.03,52.03,52.03,52.03,0.0,37.7936,37.7936,37.7936,37.7936,0.0
2013-02-05 13:40:00,52.05,52.05,52.05,52.05,5200.0,37.8081,37.8081,37.8081,37.8081,5200.0
2013-02-05 13:50:00,52.05,52.11,52.04,52.08,6000.0,37.8081,37.8517,37.8009,37.8299,6000.0
2013-02-05 14:00:00,52.13,52.14,52.11,52.11,700.0,37.8663,37.8735,37.8517,37.8517,700.0
2013-02-05 14:10:00,52.12,52.15,52.12,52.15,500.0,37.859,37.8808,37.859,37.8808,500.0
2013-02-05 14:20:00,52.15,52.15,52.13,52.14,1200.0,37.8808,37.8808,37.8663,37.8735,1200.0
2013-02-05 14:30:00,52.14,52.15,52.14,52.14,3300.0,37.8735,37.8808,37.8735,37.8735,3300.0
2013-02-05 14:40:00,52.14,52.14,52.14,52.14,700.0,37.8735,37.8735,37.8735,37.8735,700.0
2013-02-05 14:50:00,52.12,52.15,52.12,52.15,300.0,37.859,37.8808,37.859,37.8808,300.0
2013-02-05 15:00:00,52.14,52.14,52.13,52.13,1100.0,37.8735,37.8735,37.8663,37.8663,1100.0
2013-02-05 15:10:00,52.17,52.17,52.16,52.16,1600.0,37.8953,37.8953,37.888,37.888,1600.0
2013-02-05 15:20:00,52.14,52.14,52.13,52.13,800.0,37.8735,37.8735,37.8663,37.8663,800.0
2013-02-05 15:30:00,52.12,52.17,52.1,52.12,46500.0,37.859,37.8953,37.8445,37.859,46500.0
2013-02-05 15:40:00,52.14,52.15,52.1,52.1,27900.0,37.8735,37.8808,37.8445,37.8445,27900.0
2013-02-05 15:50:00,52.11,52.12,52.02,52.03,18200.0,37.8517,37.859,37.7864,37.7936,18200.0
2013-02-06 09:30:00,51.76,51.76,51.72,51.72,3700.0,37.5975,37.5975,37.5684,37.5684,3700.0
2013-02-06 09:40:00,51.76,51.76,51.65,51.67,15200.0,37.5975,37.5975,37.5176,37.5321,15200.0
2013-02-06 09:50:00,51.67,51.67,51.62,51.65,9600.0,37.5321,37.5321,37.4958,37.5176,9600.0
2013-02-06 10:00:00,51.63,51.63,51.6,51.6,1100.0,37.5031,37.5031,37.4813,37.4813,1100.0
2013-02-06 10:10:00,51.6,51.66,51.6,51.66,300.0,37.4813,37.5249,37.4813,37.5249,300.0
2013-02-06 10:20:00,51.62,51.66,51.62,51.65,2200.0,37.4958,37.5249,37.4958,37.5176,2200.0
2013-02-06 10:30:00,51.63,51.63,51.63,51.63,100.0,37.5031,37.5031,37.5031,37.5031,100.0
2013-02-06 10:40:00,51.64,51.64,51.64,51.64,800.0,37.5103,37.5103,37.5103,37.5103,800.0
2013-02-06 10:50:00,51.64,51.64,51.64,51.64,1900.0,37.5103,37.5103,37.5103,37.5103,1900.0
2013-02-06 11:00:00,51.62,51.65,51.62,51.65,1400.0,37.4958,37.5176,37.4958,37.5176,1400.0
2013-02-06 11:10:00,51.64,51.64,51.64,51.64,300.0,37.5103,37.5103,37.5103,37.5103,300.0
2013-02-06 11:20:00,51.64,51.65,51.64,51.65,500.0,37.5103,37.5176,37.5103,37.5176,500.0
2013-02-06 11:30:00,51.65,51.65,51.63,51.63,10600.0,37.5176,37.5176,37.5031,37.5031,10600.0
2013-02-06 11:40:00,51.66,51.72,51.66,51.72,2300.0,37.5249,37.5684,37.5249,37.5684,2300.0
2013-02-06 11:50:00,51.71,51.71,51.69,51.69,200.0,37.5612,37.5612,37.5466,37.5466,200.0
2013-02-06 12:00:00,51.72,51.72,51.71,51.71,800.0,37.5684,37.5684,37.5612,37.5612,800.0
2013-02-06 12:10:00,51.75,51.75,51.75,51.75,100.0,37.5902,37.5902,37.5902,37.5902,100.0
2013-02-06 12:20:00,51.76,51.76,51.74,51.74,400.0,37.5975,37.5975,37.583,37.583,400.0
2013-02-06 12:30:00,51.74,51.77,51.74,51.76,2300.0,37.583,37.6048,37.583,37.5975,2300.0
2013-02-06 12:40:00,51.79,51.79,51.76,51.78,12900.0,37.6193,37.6193,37.5975,37.612,12900.0
2013-02-06 12:50:00,51.79,51.79,51.77,51.77,600.0,37.6193,37.6193,37.6048,37.6048,600.0
2013-02-06 13:00:00,51.73,51.76,51.73,51.76,4200.0,37.5757,37.5975,37.5757,37.5975,4200.0
2013-02-06 13:10:00,51.76,51.76,51.76,51.76,0.0,37.5975,37.5975,37.5975,37.5975,0.0
2013-02-06 13:20:00,51.76,51.76,51.7,51.7,2200.0,37.5975,37.5975,37.5539,37.5539,2200.0
2013-02-06 13:30:00,51.69,51.69,51.69,51.69,900.0,37.5466,37.5466,37.5466,37.5466,900.0
2013-02-06 13:40:00,51.69,51.69,51.69,51.69,0.0,37.5466,37.5466,37.5466,37.5466,0.0
2013-02-06 13:50:00,51.72,51.72,51.72,51.72,200.0,37.5684,37.5684,37.5684,37.5684,200.0
2013-02-06 14:00:00,51.71,51.71,51.69,51.69,1300.0,37.5612,37.5612,37.5466,37.5466,1300.0
2013-02-06 14:10:00,51.74,51.77,51.74,51.77,800.0,37.583,37.6048,37.583,37.6048,800.0
2013-02-06 14:20:00,51.72,51.77,51.72,51.76,800.0,37.5684,37.6048,37.5684,37.5975,800.0
2013-02-06 14:30:00,51.76,51.76,51.76,51.76,0.0,37.5975,37.5975,37.5975,37.5975,0.0
2013-02-06 14:40:00,51.76,51.76,51.76,51.76,0.0,37.5975,37.5975,37.5975,37.5975,0.0
2013-02-06 14:50:00,51.81,51.81,51.8,51.81,1000.0,37.6338,37.6338,37.6265,37.6338,1000.0
2013-02-06 15:00:00,51.81,51.85,51.81,51.85,700.0,37.6338,37.6629,37.6338,37.6629,700.0
2013-02-06 15:10:00,51.81,51.84,51.81,51.84,400.0,37.6338,37.6556,37.6338,37.6556,400.0
2013-02-06 15:20:00,51.83,51.83,51.83,51.83,900.0,37.6483,37.6483,37.6483,37.6483,900.0
2013-02-06 15:30:00,51.85,51.86,51.85,51.86,5400.0,37.6629,37.6701,37.6629,37.6701,5400.0
2013-02-06 15:40:00,51.86,51.91,51.86,51.89,15400.0,37.6701,37.7065,37.6701,37.6919,15400.0
2013-02-06 15:50:00,51.89,51.94,51.88,51.93,9400.0,37.6919,37.7282,37.6847,37.721,9400.0
2013-02-07 09:30:00,51.91,51.91,51.79,51.79,3000.0,37.7065,37.7065,37.6193,37.6193,3000.0
2013-02-07 09:40:00,51.76,51.76,51.71,51.76,18500.0,37.5975,37.5975,37.5612,37.5975,18500.0
2013-02-07 09:50:00,51.73,51.73,51.69,51.7,5400.0,37.5757,37.5757,37.5466,37.5539,5400.0
2013-02-07 10:00:00,51.72,51.74,51.69,51.69,4300.0,37.5684,37.583,37.5466,37.5466,4300.0
2013-02-07 10:10:00,51.69,51.69,51.56,51.6,7700.0,37.5466,37.5466,37.4522,37.4813,7700.0
2013-02-07 10:20:00,51.65,51.65,51.53,51.53,8900.0,37.5176,37.5176,37.4304,37.4304,8900.0
2013-02-07 10:30:00,51.5,51.5,51.47,51.47,6900.0,37.4086,37.4086,37.3868,37.3868,6900.0
2013-02-07 10:40:00,51.45,51.48,51.39,51.39,1500.0,37.3723,37.3941,37.3287,37.3287,1500.0
2013-02-07 10:50:00,51.39,51.4,51.39,51.4,500.0,37.3287,37.336,37.3287,37.336,500.0
2013-02-07 11:00:00,51.42,51.42,51.42,51.42,700.0,37.3505,37.3505,37.3505,37.3505,700.0
2013-02-07 11:10:00,51.44,51.44,51.42,51.44,1000.0,37.3651,37.3651,37.3505,37.3651,1000.0
2013-02-07 11:20:00,51.41,51.43,51.39,51.41,4800.0,37.3433,37.3578,37.3287,37.3433,4800.0
2013-02-07 11:30:00,51.41,51.41,51.38,51.38,3200.0,37.3433,37.3433,37.3215,37.3215,3200.0
2013-02-07 11:40:00,51.36,51.36,51.34,51.34,1700.0,37.3069,37.3069,37.2924,37.2924,1700.0
2013-02-07 11:50:00,51.35,51.38,51.35,51.37,3900.0,37.2997,37.3215,37.2997,37.3142,3900.0
2013-02-07 12:00:00,51.38,51.41,51.38,51.41,800.0,37.3215,37.3433,37.3215,37.3433,800.0
2013-02-07 12:10:00,51.41,51.41,51.39,51.39,2900.0,37.3433,37.3433,37.3287,37.3287,2900.0
2013-02-07 12:20:00,51.4,51.41,51.4,51.41,1200.0,37.336,37.3433,37.336,37.3433,1200.0
2013-02-07 12:30:00,51.46,51.47,51.46,51.47,1400.0,37.3796,37.3868,37.3796,37.3868,1400.0
2013-02-07 12:40:00,51.47,51.48,51.46,51.46,3900.0,37.3868,37.3941,37.3796,37.3796,3900.0
2013-02-07 12:50:00,51.47,51.47,51.44,51.44,2200.0,37.3868,37.3868,37.3651,37.3651,2200.0
2013-02-07 13:00:00,51.43,51.44,51.43,51.43,2100.0,37.3578,37.3651,37.3578,37.3578,2100.0
2013-02-07 13:10:00,51.42,51.44,51.41,51.43,2100.0,37.3505,37.3651,37.3433,37.3578,2100.0
2013-02-07 13:20:00,51.46,51.49,51.46,51.49,2800.0,37.3796,37.4014,37.3796,37.4014,2800.0
2013-02-07 13:30:00,51.48,51.48,51.47,51.47,3400.0,37.3941,37.3941,37.3868,37.3868,3400.0
2013-02-07 13:40:00,51.48,51.53,51.48,51.53,600.0,37.3941,37.4304,37.3941,37.4304,600.0
2013-02-07 13:50:00,51.53,51.56,51.53,51.56,1600.0,37.4304,37.4522,37.4304,37.4522,1600.0
2013-02-07 14:00:00,51.59,51.59,51.56,51.56,4600.0,37.474,37.474,37.4522,37.4522,4600.0
2013-02-07 14:10:00,51.55,51.55,51.55,51.55,1200.0,37.445,37.445,37.445,37.445,1200.0
2013-02-07 14:20:00,51.55,51.56,51.55,51.56,3900.0,37.445,37.4522,37.445,37.4522,3900.0
2013-02-07 14:30:00,51.57,51.58,51.57,51.57,2100.0,37.4595,37.4667,37.4595,37.4595,2100.0
2013-02-07 14:40:00,51.57,51.57,51.57,51.57,1200.0,37.4595,37.4595,37.4595,37.4595,1200.0
2013-02-07 14:50:00,51.59,51.6,51.58,51.59,4100.0,37.474,37.4813,37.4667,37.474,4100.0
2013-02-07 15:00:00,51.59,51.61,51.56,51.61,2500.0,37.474,37.4885,37.4522,37.4885,2500.0
2013-02-07 15:10:00,51.59,51.59,51.59,51.59,500.0,37.474,37.474,37.474,37.474,500.0
2013-02-07 15:20:00,51.58,51.6,51.55,51.55,14500.0,37.4667,37.4813,37.445,37.445,14500.0
2013-02-07 15:30:00,51.59,51.59,51.58,51.58,700.0,37.474,37.474,37.4667,37.4667,700.0
2013-02-07 15:40:00,51.58,51.58,51.58,51.58,0.0,37.4667,37.4667,37.4667,37.4667,0.0
2013-02-07 15:50:00,51.57,51.57,51.54,51.54,1300.0,37.4595,37.4595,37.4377,37.4377,1300.0
2013-02-08 09:30:00,51.77,51.82,51.72,51.78,7700.0,37.6048,37.6411,37.5684,37.612,7700.0
2013-02-08 09:40:00,51.83,51.88,51.75,51.75,19000.0,37.6483,37.6847,37.5902,37.5902,19000.0
2013-02-08 09:50:00,51.75,51.85,51.75,51.85,200.0,37.5902,37.6629,37.5902,37.6629,200.0
2013-02-08 10:00:00,51.83,51.88,51.83,51.87,600.0,37.6483,37.6847,37.6483,37.6774,600.0
2013-02-08 10:10:00,51.86,51.89,51.86,51.89,1400.0,37.6701,37.6919,37.6701,37.6919,1400.0
2013-02-08 10:20:00,51.84,51.85,51.84,51.85,1000.0,37.6556,37.6629,37.6556,37.6629,1000.0
2013-02-08 10:30:00,51.86,51.87,51.86,51.87,700.0,37.6701,37.6774,37.6701,37.6774,700.0
2013-02-08 10:40:00,51.87,51.9,51.87,51.9,1400.0,37.6774,37.6992,37.6774,37.6992,1400.0
2013-02-08 10:50:00,51.89,51.89,51.89,51.89,800.0,37.6919,37.6919,37.6919,37.6919,800.0
2013-02-08 11:00:00,51.88,51.88,51.88,51.88,400.0,37.6847,37.6847,37.6847,37.6847,400.0
2013-02-08 11:10:00,51.81,51.83,51.81,51.82,2900.0,37.6338,37.6483,37.6338,37.6411,2900.0
2013-02-08 11:20:00,51.83,51.83,51.81,51.81,3300.0,37.6483,37.6483,37.6338,37.6338,3300.0
2013-02-08 11:30:00,51.8,51.8,51.76,51.79,2400.0,37.6265,37.6265,37.5975,37.6193,2400.0
2013-02-08 11:40:00,51.79,51.79,51.79,51.79,0.0,37.6193,37.6193,37.6193,37.6193,0.0
2013-02-08 11:50:00,51.86,51.86,51.86,51.86,100.0,37.6701,37.6701,37.6701,37.6701,100.0
2013-02-08 12:00:00,51.85,51.86,51.85,51.85,2100.0,37.6629,37.6701,37.6629,37.6629,2100.0
2013-02-08 12:10:00,51.85,51.86,51.84,51.85,6200.0,37.6629,37.6701,37.6556,37.6629,6200.0
2013-02-08 12:20:00,51.85,51.85,51.85,51.85,200.0,37.6629,37.6629,37.6629,37.6629,200.0
2013-02-08 12:30:00,51.84,51.84,51.84,51.84,400.0,37.6556,37.6556,37.6556,37.6556,400.0
2013-02-08 12:40:00,51.83,51.83,51.82,51.83,3200.0,37.6483,37.6483,37.6411,37.6483,3200.0
2013-02-08 12:50:00,51.83,51.83,51.83,51.83,0.0,37.6483,37.6483,37.6483,37.6483,0.0
2013-02-08 13:00:00,51.85,51.87,51.85,51.87,92100.0,37.6629,37.6774,37.6629,37.6774,92100.0
2013-02-08 13:10:00,51.87,51.87,51.87,51.87,0.0,37.6774,37.6774,37.6774,37.6774,0.0
2013-02-08 13:20:00,51.85,51.85,51.85,51.85,400.0,37.6629,37.6629,37.6629,37.6629,400.0
2013-02-08 13:30:00,51.84,51.84,51.84,51.84,300.0,37.6556,37.6556,37.6556,37.6556,300.0
2013-02-08 13:40:00,51.84,51.84,51.84,51.84,0.0,37.6556,37.6556,37.6556,37.6556,0.0
2013-02-08 13:50:00,51.86,51.89,51.86,51.88,1900.0,37.6701,37.6919,37.6701,37.6847,1900.0
2013-02-08 14:00:00,51.89,51.91,51.88,51.91,3500.0,37.6919,37.7065,37.6847,37.7065,3500.0
2013-02-08 14:10:00,51.91,51.91,51.91,51.91,0.0,37.7065,37.7065,37.7065,37.7065,0.0
2013-02-08 14:20:00,51.91,51.91,51.89,51.89,2500.0,37.7065,37.7065,37.6919,37.6919,2500.0
2013-02-08 14:30:00,51.92,51.92,51.91,51.91,2400.0,37.7137,37.7137,37.7065,37.7065,2400.0
2013-02-08 14:40:00,51.92,51.92,51.89,51.89,2500.0,37.7137,37.7137,37.6919,37.6919,2500.0
2013-02-08 14:50:00,51.89,51.89,51.89,51.89,1000.0,37.6919,37.6919,37.6919,37.6919,1000.0
2013-02-08 15:00:00,51.87,51.89,51.87,51.89,1400.0,37.6774,37.6919,37.6774,37.6919,1400.0
2013-02-08 15:10:00,51.9,51.9,51.88,51.88,900.0,37.6992,37.6992,37.6847,37.6847,900.0
2013-02-08 15:20:00,51.88,51.89,51.87,51.87,16000.0,37.6847,37.6919,37.6774,37.6774,16000.0
2013-02-08 15:30:00,51.85,51.86,51.85,51.86,1000.0,37.6629,37.6701,37.6629,37.6701,1000.0
2013-02-08 15:40:00,51.89,51.9,51.89,51.9,13300.0,37.6919,37.6992,37.6919,37.6992,13300.0
2013-02-08 15:50:00,51.9,51.92,51.9,51.92,48500.0,37.6992,37.7137,37.6992,37.7137,48500.0
2013-02-11 09:30:00,51.81,51.88,51.73,51.75,15400.0,37.6338,37.6847,37.5757,37.5902,15400.0
2013-02-11 09:40:00,51.69,51.69,51.69,51.69,1300.0,37.5466,37.5466,37.5466,37.5466,1300.0
2013-02-11 09:50:00,51.71,51.71,51.66,51.68,3400.0,37.5612,37.5612,37.5249,37.5394,3400.0
2013-02-11 10:00:00,51.68,51.71,51.68,51.68,5200.0,37.5394,37.5612,37.5394,37.5394,5200.0
2013-02-11 10:10:00,51.65,51.65,51.62,51.62,4100.0,37.5176,37.5176,37.4958,37.4958,4100.0
2013-02-11 10:20:00,51.67,51.67,51.65,51.66,1800.0,37.5321,37.5321,37.5176,37.5249,1800.0
2013-02-11 10:30:00,51.66,51.66,51.66,51.66,0.0,37.5249,37.5249,37.5249,37.5249,0.0
2013-02-11 10:40:00,51.7,51.7,51.7,51.7,100.0,37.5539,37.5539,37.5539,37.5539,100.0
2013-02-11 10:50:00,51.73,51.73,51.73,51.73,700.0,37.5757,37.5757,37.5757,37.5757,700.0
2013-02-11 11:00:00,51.75,51.75,51.75,51.75,100.0,37.5902,37.5902,37.5902,37.5902,100.0
2013-02-11 11:10:00,51.75,51.75,51.75,51.75,0.0,37.5902,37.5902,37.5902,37.5902,0.0
2013-02-11 11:20:00,51.75,51.75,51.75,51.75,0.0,37.5902,37.5902,37.5902,37.5902,0.0
2013-02-11 11:30:00,51.75,51.75,51.75,51.75,0.0,37.5902,37.5902,37.5902,37.5902,0.0
2013-02-11 11:40:00,51.77,51.78,51.77,51.78,700.0,37.6048,37.612,37.6048,37.612,700.0
2013-02-11 11:50:00,51.78,51.78,51.78,51.78,500.0,37.612,37.612,37.612,37.612,500.0
2013-02-11 12:00:00,51.76,51.76,51.75,51.75,2100.0,37.5975,37.5975,37.5902,37.5902,2100.0
2013-02-11 12:10:00,51.73,51.73,51.71,51.72,1800.0,37.5757,37.5757,37.5612,37.5684,1800.0
2013-02-11 12:20:00,51.73,51.73,51.73,51.73,300.0,37.5757,37.5757,37.5757,37.5757,300.0
2013-02-11 12:30:00,51.74,51.74,51.73,51.73,4400.0,37.583,37.583,37.5757,37.5757,4400.0
2013-02-11 12:40:00,51.73,51.73,51.68,51.7,5100.0,37.5757,37.5757,37.5394,37.5539,5100.0
2013-02-11 12:50:00,51.73,51.73,51.73,51.73,1800.0,37.5757,37.5757,37.5757,37.5757,1800.0
2013-02-11 13:00:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-02-11 13:10:00,51.74,51.74,51.72,51.72,2400.0,37.583,37.583,37.5684,37.5684,2400.0
2013-02-11 13:20:00,51.72,51.72,51.72,51.72,0.0,37.5684,37.5684,37.5684,37.5684,0.0
2013-02-11 13:30:00,51.71,51.71,51.71,51.71,100.0,37.5612,37.5612,37.5612,37.5612,100.0
2013-02-11 13:40:00,51.7,51.7,51.7,51.7,600.0,37.5539,37.5539,37.5539,37.5539,600.0
2013-02-11 13:50:00,51.7,51.7,51.7,51.7,1400.0,37.5539,37.5539,37.5539,37.5539,1400.0
2013-02-11 14:00:00,51.7,51.7,51.7,51.7,0.0,37.5539,37.5539,37.5539,37.5539,0.0
2013-02-11 14:10:00,51.73,51.73,51.73,51.73,100.0,37.5757,37.5757,37.5757,37.5757,100.0
2013-02-11 14:20:00,51.75,51.75,51.75,51.75,800.0,37.5902,37.5902,37.5902,37.5902,800.0
2013-02-11 14:30:00,51.74,51.75,51.74,51.75,400.0,37.583,37.5902,37.583,37.5902,400.0
2013-02-11 14:40:00,51.75,51.75,51.75,51.75,600.0,37.5902,37.5902,37.5902,37.5902,600.0
2013-02-11 14:50:00,51.73,51.74,51.73,51.73,5800.0,37.5757,37.583,37.5757,37.5757,5800.0
2013-02-11 15:00:00,51.72,51.77,51.72,51.76,1500.0,37.5684,37.6048,37.5684,37.5975,1500.0
2013-02-11 15:10:00,51.77,51.79,51.77,51.79,1300.0,37.6048,37.6193,37.6048,37.6193,1300.0
2013-02-11 15:20:00,51.78,51.78,51.78,51.78,700.0,37.612,37.612,37.612,37.612,700.0
2013-02-11 15:30:00,51.78,51.84,51.78,51.81,6800.0,37.612,37.6556,37.612,37.6338,6800.0
2013-02-11 15:40:00,51.84,51.84,51.84,51.84,700.0,37.6556,37.6556,37.6556,37.6556,700.0
2013-02-11 15:50:00,51.85,51.85,51.83,51.83,4400.0,37.6629,37.6629,37.6483,37.6483,4400.0
2013-02-12 09:30:00,51.89,51.89,51.78,51.78,2100.0,37.6919,37.6919,37.612,37.612,2100.0
2013-02-12 09:40:00,51.78,51.78,51.65,51.69,13700.0,37.612,37.612,37.5176,37.5466,13700.0
2013-02-12 09:50:00,51.7,51.72,51.7,51.71,4500.0,37.5539,37.5684,37.5539,37.5612,4500.0
2013-02-12 10:00:00,51.68,51.75,51.68,51.75,2800.0,37.5394,37.5902,37.5394,37.5902,2800.0
2013-02-12 10:10:00,51.73,51.75,51.73,51.75,25200.0,37.5757,37.5902,37.5757,37.5902,25200.0
2013-02-12 10:20:00,51.74,51.77,51.71,51.76,13300.0,37.583,37.6048,37.5612,37.5975,13300.0
2013-02-12 10:30:00,51.75,51.75,51.74,51.74,600.0,37.5902,37.5902,37.583,37.583,600.0
2013-02-12 10:40:00,51.72,51.75,51.71,51.75,2200.0,37.5684,37.5902,37.5612,37.5902,2200.0
2013-02-12 10:50:00,51.75,51.78,51.75,51.78,10900.0,37.5902,37.612,37.5902,37.612,10900.0
2013-02-12 11:00:00,51.78,51.78,51.77,51.77,5200.0,37.612,37.612,37.6048,37.6048,5200.0
2013-02-12 11:10:00,51.81,51.81,51.8,51.8,1400.0,37.6338,37.6338,37.6265,37.6265,1400.0
2013-02-12 11:20:00,51.8,51.82,51.77,51.77,400.0,37.6265,37.6411,37.6048,37.6048,400.0
2013-02-12 11:30:00,51.85,51.85,51.84,51.84,1300.0,37.6629,37.6629,37.6556,37.6556,1300.0
2013-02-12 11:40:00,51.84,51.84,51.84,51.84,0.0,37.6556,37.6556,37.6556,37.6556,0.0
2013-02-12 11:50:00,51.83,51.83,51.78,51.79,5900.0,37.6483,37.6483,37.612,37.6193,5900.0
2013-02-12 12:00:00,51.79,51.79,51.79,51.79,200.0,37.6193,37.6193,37.6193,37.6193,200.0
2013-02-12 12:10:00,51.79,51.82,51.79,51.81,4700.0,37.6193,37.6411,37.6193,37.6338,4700.0
2013-02-12 12:20:00,51.82,51.82,51.81,51.82,2400.0,37.6411,37.6411,37.6338,37.6411,2400.0
2013-02-12 12:30:00,51.82,51.84,51.82,51.84,3200.0,37.6411,37.6556,37.6411,37.6556,3200.0
2013-02-12 12:40:00,51.86,51.92,51.86,51.87,7300.0,37.6701,37.7137,37.6701,37.6774,7300.0
2013-02-12 12:50:00,51.87,51.96,51.87,51.96,4600.0,37.6774,37.7428,37.6774,37.7428,4600.0
2013-02-12 13:00:00,51.97,51.99,51.97,51.97,1900.0,37.75,37.7646,37.75,37.75,1900.0
2013-02-12 13:10:00,52.0,52.01,52.0,52.01,1100.0,37.7718,37.7791,37.7718,37.7791,1100.0
2013-02-12 13:20:00,52.03,52.07,52.02,52.07,3700.0,37.7936,37.8227,37.7864,37.8227,3700.0
2013-02-12 13:30:00,52.07,52.07,52.03,52.04,1100.0,37.8227,37.8227,37.7936,37.8009,1100.0
2013-02-12 13:40:00,52.07,52.07,52.06,52.07,12300.0,37.8227,37.8227,37.8154,37.8227,12300.0
2013-02-12 13:50:00,52.06,52.06,52.06,52.06,100.0,37.8154,37.8154,37.8154,37.8154,100.0
2013-02-12 14:00:00,52.02,52.02,51.98,51.98,4000.0,37.7864,37.7864,37.7573,37.7573,4000.0
2013-02-12 14:10:00,51.98,52.0,51.96,51.98,3300.0,37.7573,37.7718,37.7428,37.7573,3300.0
2013-02-12 14:20:00,51.98,51.98,51.98,51.98,200.0,37.7573,37.7573,37.7573,37.7573,200.0
2013-02-12 14:30:00,51.97,51.97,51.97,51.97,500.0,37.75,37.75,37.75,37.75,500.0
2013-02-12 14:40:00,51.98,51.98,51.97,51.97,200.0,37.7573,37.7573,37.75,37.75,200.0
2013-02-12 14:50:00,51.97,51.97,51.97,51.97,400.0,37.75,37.75,37.75,37.75,400.0
2013-02-12 15:00:00,51.96,51.96,51.96,51.96,900.0,37.7428,37.7428,37.7428,37.7428,900.0
2013-02-12 15:10:00,51.92,51.95,51.92,51.92,600.0,37.7137,37.7355,37.7137,37.7137,600.0
2013-02-12 15:20:00,51.91,51.94,51.91,51.93,1300.0,37.7065,37.7282,37.7065,37.721,1300.0
2013-02-12 15:30:00,51.93,51.93,51.92,51.92,5200.0,37.721,37.721,37.7137,37.7137,5200.0
2013-02-12 15:40:00,51.93,51.93,51.88,51.9,3000.0,37.721,37.721,37.6847,37.6992,3000.0
2013-02-12 15:50:00,51.91,51.93,51.89,51.9,3600.0,37.7065,37.721,37.6919,37.6992,3600.0
2013-02-13 09:30:00,52.32,52.32,52.18,52.23,5400.0,38.0043,38.0043,37.9026,37.9389,5400.0
2013-02-13 09:40:00,52.27,52.28,52.21,52.21,2500.0,37.9679,37.9752,37.9244,37.9244,2500.0
2013-02-13 09:50:00,52.2,52.2,52.2,52.2,1400.0,37.9171,37.9171,37.9171,37.9171,1400.0
2013-02-13 10:00:00,52.26,52.28,52.25,52.27,9100.0,37.9607,37.9752,37.9534,37.9679,9100.0
2013-02-13 10:10:00,52.27,52.27,52.27,52.27,200.0,37.9679,37.9679,37.9679,37.9679,200.0
2013-02-13 10:20:00,52.28,52.28,52.26,52.26,500.0,37.9752,37.9752,37.9607,37.9607,500.0
2013-02-13 10:30:00,52.27,52.27,52.22,52.22,7800.0,37.9679,37.9679,37.9316,37.9316,7800.0
2013-02-13 10:40:00,52.23,52.23,52.22,52.22,2800.0,37.9389,37.9389,37.9316,37.9316,2800.0
2013-02-13 10:50:00,52.22,52.22,52.19,52.2,3100.0,37.9316,37.9316,37.9098,37.9171,3100.0
2013-02-13 11:00:00,52.19,52.19,52.19,52.19,400.0,37.9098,37.9098,37.9098,37.9098,400.0
2013-02-13 11:10:00,52.16,52.16,52.16,52.16,2400.0,37.888,37.888,37.888,37.888,2400.0
2013-02-13 11:20:00,52.14,52.14,52.12,52.12,18800.0,37.8735,37.8735,37.859,37.859,18800.0
2013-02-13 11:30:00,52.11,52.13,52.11,52.13,200.0,37.8517,37.8663,37.8517,37.8663,200.0
2013-02-13 11:40:00,52.11,52.13,52.1,52.13,1100.0,37.8517,37.8663,37.8445,37.8663,1100.0
2013-02-13 11:50:00,52.13,52.13,52.13,52.13,0.0,37.8663,37.8663,37.8663,37.8663,0.0
2013-02-13 12:00:00,52.17,52.17,52.16,52.17,900.0,37.8953,37.8953,37.888,37.8953,900.0
2013-02-13 12:10:00,52.16,52.16,52.16,52.16,400.0,37.888,37.888,37.888,37.888,400.0
2013-02-13 12:20:00,52.15,52.15,52.15,52.15,100.0,37.8808,37.8808,37.8808,37.8808,100.0
2013-02-13 12:30:00,52.15,52.15,52.15,52.15,0.0,37.8808,37.8808,37.8808,37.8808,0.0
2013-02-13 12:40:00,52.14,52.18,52.14,52.18,200.0,37.8735,37.9026,37.8735,37.9026,200.0
2013-02-13 12:50:00,52.18,52.18,52.18,52.18,400.0,37.9026,37.9026,37.9026,37.9026,400.0
2013-02-13 13:00:00,52.18,52.18,52.18,52.18,200.0,37.9026,37.9026,37.9026,37.9026,200.0
2013-02-13 13:10:00,52.17,52.18,52.17,52.18,600.0,37.8953,37.9026,37.8953,37.9026,600.0
2013-02-13 13:20:00,52.19,52.19,52.16,52.17,6700.0,37.9098,37.9098,37.888,37.8953,6700.0
2013-02-13 13:30:00,52.18,52.18,52.18,52.18,19600.0,37.9026,37.9026,37.9026,37.9026,19600.0
2013-02-13 13:40:00,52.18,52.19,52.18,52.19,26300.0,37.9026,37.9098,37.9026,37.9098,26300.0
2013-02-13 13:50:00,52.19,52.2,52.18,52.19,600.0,37.9098,37.9171,37.9026,37.9098,600.0
2013-02-13 14:00:00,52.2,52.2,52.19,52.19,900.0,37.9171,37.9171,37.9098,37.9098,900.0
2013-02-13 14:10:00,52.17,52.17,52.14,52.14,4200.0,37.8953,37.8953,37.8735,37.8735,4200.0
2013-02-13 14:20:00,52.12,52.12,52.11,52.12,700.0,37.859,37.859,37.8517,37.859,700.0
2013-02-13 14:30:00,52.12,52.12,52.05,52.05,5100.0,37.859,37.859,37.8081,37.8081,5100.0
2013-02-13 14:40:00,52.05,52.05,52.05,52.05,0.0,37.8081,37.8081,37.8081,37.8081,0.0
2013-02-13 14:50:00,52.08,52.08,52.08,52.08,800.0,37.8299,37.8299,37.8299,37.8299,800.0
2013-02-13 15:00:00,52.09,52.11,52.09,52.11,800.0,37.8372,37.8517,37.8372,37.8517,800.0
2013-02-13 15:10:00,52.11,52.11,52.11,52.11,0.0,37.8517,37.8517,37.8517,37.8517,0.0
2013-02-13 15:20:00,52.15,52.15,52.14,52.14,400.0,37.8808,37.8808,37.8735,37.8735,400.0
2013-02-13 15:30:00,52.15,52.15,52.11,52.12,9000.0,37.8808,37.8808,37.8517,37.859,9000.0
2013-02-13 15:40:00,52.11,52.14,52.11,52.13,1700.0,37.8517,37.8735,37.8517,37.8663,1700.0
2013-02-13 15:50:00,52.13,52.17,52.13,52.17,400.0,37.8663,37.8953,37.8663,37.8953,400.0
2013-02-14 09:30:00,52.05,52.05,51.96,52.0,8300.0,37.8081,37.8081,37.7428,37.7718,8300.0
2013-02-14 09:40:00,52.0,52.0,52.0,52.0,0.0,37.7718,37.7718,37.7718,37.7718,0.0
2013-02-14 09:50:00,52.03,52.05,52.03,52.05,200.0,37.7936,37.8081,37.7936,37.8081,200.0
2013-02-14 10:00:00,52.06,52.06,52.06,52.06,200.0,37.8154,37.8154,37.8154,37.8154,200.0
2013-02-14 10:10:00,52.07,52.11,52.07,52.09,600.0,37.8227,37.8517,37.8227,37.8372,600.0
2013-02-14 10:20:00,52.11,52.11,52.04,52.04,12600.0,37.8517,37.8517,37.8009,37.8009,12600.0
2013-02-14 10:30:00,52.12,52.12,52.04,52.04,300.0,37.859,37.859,37.8009,37.8009,300.0
2013-02-14 10:40:00,52.1,52.15,52.1,52.15,4500.0,37.8445,37.8808,37.8445,37.8808,4500.0
2013-02-14 10:50:00,52.15,52.15,52.15,52.15,0.0,37.8808,37.8808,37.8808,37.8808,0.0
2013-02-14 11:00:00,52.15,52.15,52.12,52.14,500.0,37.8808,37.8808,37.859,37.8735,500.0
2013-02-14 11:10:00,52.12,52.12,52.09,52.11,5400.0,37.859,37.859,37.8372,37.8517,5400.0
2013-02-14 11:20:00,52.1,52.13,52.1,52.13,2900.0,37.8445,37.8663,37.8445,37.8663,2900.0
2013-02-14 11:30:00,52.12,52.12,52.09,52.09,500.0,37.859,37.859,37.8372,37.8372,500.0
2013-02-14 11:40:00,52.09,52.09,52.09,52.09,0.0,37.8372,37.8372,37.8372,37.8372,0.0
2013-02-14 11:50:00,52.08,52.08,52.07,52.08,8100.0,37.8299,37.8299,37.8227,37.8299,8100.0
2013-02-14 12:00:00,52.08,52.08,52.07,52.08,2800.0,37.8299,37.8299,37.8227,37.8299,2800.0
2013-02-14 12:10:00,52.08,52.08,52.07,52.08,3100.0,37.8299,37.8299,37.8227,37.8299,3100.0
2013-02-14 12:20:00,52.08,52.08,52.08,52.08,200.0,37.8299,37.8299,37.8299,37.8299,200.0
2013-02-14 12:30:00,52.07,52.08,52.07,52.07,2300.0,37.8227,37.8299,37.8227,37.8227,2300.0
2013-02-14 12:40:00,52.07,52.08,52.07,52.07,700.0,37.8227,37.8299,37.8227,37.8227,700.0
2013-02-14 12:50:00,52.08,52.12,52.08,52.11,3800.0,37.8299,37.859,37.8299,37.8517,3800.0
2013-02-14 13:00:00,52.18,52.18,52.12,52.13,4600.0,37.9026,37.9026,37.859,37.8663,4600.0
2013-02-14 13:10:00,52.13,52.16,52.12,52.12,2300.0,37.8663,37.888,37.859,37.859,2300.0
2013-02-14 13:20:00,52.16,52.16,52.1,52.1,200.0,37.888,37.888,37.8445,37.8445,200.0
2013-02-14 13:30:00,52.13,52.13,52.13,52.13,1200.0,37.8663,37.8663,37.8663,37.8663,1200.0
2013-02-14 13:40:00,52.15,52.15,52.15,52.15,100.0,37.8808,37.8808,37.8808,37.8808,100.0
2013-02-14 13:50:00,52.14,52.14,52.11,52.11,200.0,37.8735,37.8735,37.8517,37.8517,200.0
2013-02-14 14:00:00,52.15,52.15,52.1,52.13,1300.0,37.8808,37.8808,37.8445,37.8663,1300.0
2013-02-14 14:10:00,52.16,52.16,52.16,52.16,100.0,37.888,37.888,37.888,37.888,100.0
2013-02-14 14:20:00,52.16,52.16,52.16,52.16,100.0,37.888,37.888,37.888,37.888,100.0
2013-02-14 14:30:00,52.16,52.16,52.16,52.16,0.0,37.888,37.888,37.888,37.888,0.0
2013-02-14 14:40:00,52.12,52.16,52.12,52.13,600.0,37.859,37.888,37.859,37.8663,600.0
2013-02-14 14:50:00,52.13,52.15,52.13,52.15,900.0,37.8663,37.8808,37.8663,37.8808,900.0
2013-02-14 15:00:00,52.2,52.2,52.14,52.15,3200.0,37.9171,37.9171,37.8735,37.8808,3200.0
2013-02-14 15:10:00,52.15,52.2,52.15,52.17,2300.0,37.8808,37.9171,37.8808,37.8953,2300.0
2013-02-14 15:20:00,52.19,52.21,52.13,52.13,27800.0,37.9098,37.9244,37.8663,37.8663,27800.0
2013-02-14 15:30:00,52.18,52.21,52.16,52.2,5700.0,37.9026,37.9244,37.888,37.9171,5700.0
2013-02-14 15:40:00,52.18,52.21,52.17,52.18,4200.0,37.9026,37.9244,37.8953,37.9026,4200.0
2013-02-14 15:50:00,52.18,52.18,52.16,52.18,8400.0,37.9026,37.9026,37.888,37.9026,8400.0
2013-02-15 09:30:00,52.3,52.3,52.16,52.19,2600.0,37.9897,37.9897,37.888,37.9098,2600.0
2013-02-15 09:40:00,52.19,52.19,52.19,52.19,0.0,37.9098,37.9098,37.9098,37.9098,0.0
2013-02-15 09:50:00,52.17,52.22,52.17,52.21,1300.0,37.8953,37.9316,37.8953,37.9244,1300.0
2013-02-15 10:00:00,52.21,52.24,52.21,52.24,1500.0,37.9244,37.9462,37.9244,37.9462,1500.0
2013-02-15 10:10:00,52.25,52.25,52.2,52.2,3600.0,37.9534,37.9534,37.9171,37.9171,3600.0
2013-02-15 10:20:00,52.2,52.21,52.17,52.18,3300.0,37.9171,37.9244,37.8953,37.9026,3300.0
2013-02-15 10:30:00,52.19,52.19,52.14,52.15,6700.0,37.9098,37.9098,37.8735,37.8808,6700.0
2013-02-15 10:40:00,52.18,52.19,52.17,52.18,8200.0,37.9026,37.9098,37.8953,37.9026,8200.0
2013-02-15 10:50:00,52.18,52.18,52.17,52.18,2000.0,37.9026,37.9026,37.8953,37.9026,2000.0
2013-02-15 11:00:00,52.2,52.21,52.17,52.18,4700.0,37.9171,37.9244,37.8953,37.9026,4700.0
2013-02-15 11:10:00,52.18,52.19,52.16,52.16,4200.0,37.9026,37.9098,37.888,37.888,4200.0
2013-02-15 11:20:00,52.15,52.16,52.13,52.14,3400.0,37.8808,37.888,37.8663,37.8735,3400.0
2013-02-15 11:30:00,52.12,52.13,52.09,52.11,3100.0,37.859,37.8663,37.8372,37.8517,3100.0
2013-02-15 11:40:00,52.09,52.1,52.07,52.07,2500.0,37.8372,37.8445,37.8227,37.8227,2500.0
2013-02-15 11:50:00,52.07,52.09,52.07,52.09,3500.0,37.8227,37.8372,37.8227,37.8372,3500.0
2013-02-15 12:00:00,52.09,52.09,52.07,52.08,2800.0,37.8372,37.8372,37.8227,37.8299,2800.0
2013-02-15 12:10:00,52.1,52.1,52.04,52.06,3900.0,37.8445,37.8445,37.8009,37.8154,3900.0
2013-02-15 12:20:00,52.07,52.07,52.01,52.05,3100.0,37.8227,37.8227,37.7791,37.8081,3100.0
2013-02-15 12:30:00,52.05,52.05,52.02,52.02,1100.0,37.8081,37.8081,37.7864,37.7864,1100.0
2013-02-15 12:40:00,52.04,52.07,52.03,52.07,2500.0,37.8009,37.8227,37.7936,37.8227,2500.0
2013-02-15 12:50:00,52.07,52.08,52.06,52.07,9300.0,37.8227,37.8299,37.8154,37.8227,9300.0
2013-02-15 13:00:00,52.08,52.09,52.08,52.09,1400.0,37.8299,37.8372,37.8299,37.8372,1400.0
2013-02-15 13:10:00,52.08,52.09,52.08,52.09,6500.0,37.8299,37.8372,37.8299,37.8372,6500.0
2013-02-15 13:20:00,52.09,52.09,52.08,52.08,200.0,37.8372,37.8372,37.8299,37.8299,200.0
2013-02-15 13:30:00,52.09,52.11,52.09,52.1,2700.0,37.8372,37.8517,37.8372,37.8445,2700.0
2013-02-15 13:40:00,52.11,52.11,52.1,52.1,3500.0,37.8517,37.8517,37.8445,37.8445,3500.0
2013-02-15 13:50:00,52.13,52.14,52.09,52.14,8600.0,37.8663,37.8735,37.8372,37.8735,8600.0
2013-02-15 14:00:00,52.14,52.14,52.09,52.09,58200.0,37.8735,37.8735,37.8372,37.8372,58200.0
2013-02-15 14:10:00,52.08,52.08,52.04,52.04,8900.0,37.8299,37.8299,37.8009,37.8009,8900.0
2013-02-15 14:20:00,52.0,52.05,51.96,51.96,3700.0,37.7718,37.8081,37.7428,37.7428,3700.0
2013-02-15 14:30:00,52.03,52.03,52.0,52.0,21500.0,37.7936,37.7936,37.7718,37.7718,21500.0
2013-02-15 14:40:00,52.0,52.0,52.0,52.0,20100.0,37.7718,37.7718,37.7718,37.7718,20100.0
2013-02-15 14:50:00,52.03,52.03,52.02,52.02,200.0,37.7936,37.7936,37.7864,37.7864,200.0
2013-02-15 15:00:00,52.04,52.04,52.03,52.03,1200.0,37.8009,37.8009,37.7936,37.7936,1200.0
2013-02-15 15:10:00,52.01,52.04,52.01,52.04,500.0,37.7791,37.8009,37.7791,37.8009,500.0
2013-02-15 15:20:00,52.04,52.06,52.04,52.04,44700.0,37.8009,37.8154,37.8009,37.8009,44700.0
2013-02-15 15:30:00,52.07,52.07,52.07,52.07,200.0,37.8227,37.8227,37.8227,37.8227,200.0
2013-02-15 15:40:00,52.1,52.1,52.08,52.08,200.0,37.8445,37.8445,37.8299,37.8299,200.0
2013-02-15 15:50:00,52.06,52.08,52.03,52.06,2600.0,37.8154,37.8299,37.7936,37.8154,2600.0
2013-02-19 09:30:00,52.14,52.14,52.08,52.08,4400.0,37.8735,37.8735,37.8299,37.8299,4400.0
2013-02-19 09:40:00,52.08,52.1,52.02,52.1,2800.0,37.8299,37.8445,37.7864,37.8445,2800.0
2013-02-19 09:50:00,52.08,52.15,52.08,52.15,4300.0,37.8299,37.8808,37.8299,37.8808,4300.0
2013-02-19 10:00:00,52.13,52.13,52.11,52.11,900.0,37.8663,37.8663,37.8517,37.8517,900.0
2013-02-19 10:10:00,52.12,52.14,52.11,52.14,800.0,37.859,37.8735,37.8517,37.8735,800.0
2013-02-19 10:20:00,52.13,52.15,52.13,52.15,2700.0,37.8663,37.8808,37.8663,37.8808,2700.0
2013-02-19 10:30:00,52.14,52.14,52.11,52.11,3000.0,37.8735,37.8735,37.8517,37.8517,3000.0
2013-02-19 10:40:00,52.09,52.13,52.09,52.13,2400.0,37.8372,37.8663,37.8372,37.8663,2400.0
2013-02-19 10:50:00,52.15,52.15,52.11,52.13,1600.0,37.8808,37.8808,37.8517,37.8663,1600.0
2013-02-19 11:00:00,52.13,52.14,52.13,52.14,500.0,37.8663,37.8735,37.8663,37.8735,500.0
2013-02-19 11:10:00,52.17,52.17,52.17,52.17,600.0,37.8953,37.8953,37.8953,37.8953,600.0
2013-02-19 11:20:00,52.17,52.17,52.17,52.17,100.0,37.8953,37.8953,37.8953,37.8953,100.0
2013-02-19 11:30:00,52.16,52.23,52.16,52.22,30800.0,37.888,37.9389,37.888,37.9316,30800.0
2013-02-19 11:40:00,52.23,52.23,52.2,52.22,1900.0,37.9389,37.9389,37.9171,37.9316,1900.0
2013-02-19 11:50:00,52.21,52.23,52.21,52.21,1200.0,37.9244,37.9389,37.9244,37.9244,1200.0
2013-02-19 12:00:00,52.23,52.23,52.2,52.2,200.0,37.9389,37.9389,37.9171,37.9171,200.0
2013-02-19 12:10:00,52.19,52.19,52.19,52.19,400.0,37.9098,37.9098,37.9098,37.9098,400.0
2013-02-19 12:20:00,52.21,52.21,52.21,52.21,500.0,37.9244,37.9244,37.9244,37.9244,500.0
2013-02-19 12:30:00,52.21,52.21,52.21,52.21,0.0,37.9244,37.9244,37.9244,37.9244,0.0
2013-02-19 12:40:00,52.19,52.2,52.18,52.2,2600.0,37.9098,37.9171,37.9026,37.9171,2600.0
2013-02-19 12:50:00,52.2,52.2,52.18,52.18,2300.0,37.9171,37.9171,37.9026,37.9026,2300.0
2013-02-19 13:00:00,52.22,52.22,52.19,52.21,4400.0,37.9316,37.9316,37.9098,37.9244,4400.0
2013-02-19 13:10:00,52.21,52.21,52.2,52.2,1000.0,37.9244,37.9244,37.9171,37.9171,1000.0
2013-02-19 13:20:00,52.19,52.19,52.17,52.17,9800.0,37.9098,37.9098,37.8953,37.8953,9800.0
2013-02-19 13:30:00,52.18,52.2,52.18,52.2,3900.0,37.9026,37.9171,37.9026,37.9171,3900.0
2013-02-19 13:40:00,52.17,52.17,52.17,52.17,600.0,37.8953,37.8953,37.8953,37.8953,600.0
2013-02-19 13:50:00,52.17,52.19,52.17,52.19,1200.0,37.8953,37.9098,37.8953,37.9098,1200.0
2013-02-19 14:00:00,52.17,52.22,52.17,52.22,400.0,37.8953,37.9316,37.8953,37.9316,400.0
2013-02-19 14:10:00,52.24,52.24,52.23,52.23,1600.0,37.9462,37.9462,37.9389,37.9389,1600.0
2013-02-19 14:20:00,52.23,52.25,52.22,52.25,500.0,37.9389,37.9534,37.9316,37.9534,500.0
2013-02-19 14:30:00,52.25,52.25,52.24,52.24,1000.0,37.9534,37.9534,37.9462,37.9462,1000.0
2013-02-19 14:40:00,52.24,52.24,52.24,52.24,1500.0,37.9462,37.9462,37.9462,37.9462,1500.0
2013-02-19 14:50:00,52.22,52.24,52.22,52.23,5900.0,37.9316,37.9462,37.9316,37.9389,5900.0
2013-02-19 15:00:00,52.21,52.21,52.21,52.21,400.0,37.9244,37.9244,37.9244,37.9244,400.0
2013-02-19 15:10:00,52.24,52.24,52.24,52.24,100.0,37.9462,37.9462,37.9462,37.9462,100.0
2013-02-19 15:20:00,52.21,52.22,52.16,52.16,6200.0,37.9244,37.9316,37.888,37.888,6200.0
2013-02-19 15:30:00,52.18,52.18,52.1,52.11,14500.0,37.9026,37.9026,37.8445,37.8517,14500.0
2013-02-19 15:40:00,52.1,52.16,52.1,52.16,19500.0,37.8445,37.888,37.8445,37.888,19500.0
2013-02-19 15:50:00,52.16,52.16,52.02,52.02,31500.0,37.888,37.888,37.7864,37.7864,31500.0
2013-02-20 09:30:00,52.25,52.31,52.25,52.26,3300.0,37.9534,37.997,37.9534,37.9607,3300.0
2013-02-20 09:40:00,52.27,52.28,52.27,52.28,1200.0,37.9679,37.9752,37.9679,37.9752,1200.0
2013-02-20 09:50:00,52.22,52.22,52.22,52.22,900.0,37.9316,37.9316,37.9316,37.9316,900.0
2013-02-20 10:00:00,52.23,52.23,52.2,52.2,500.0,37.9389,37.9389,37.9171,37.9171,500.0
2013-02-20 10:10:00,52.19,52.19,52.17,52.17,500.0,37.9098,37.9098,37.8953,37.8953,500.0
2013-02-20 10:20:00,52.2,52.2,52.2,52.2,300.0,37.9171,37.9171,37.9171,37.9171,300.0
2013-02-20 10:30:00,52.21,52.22,52.18,52.18,1900.0,37.9244,37.9316,37.9026,37.9026,1900.0
2013-02-20 10:40:00,52.15,52.15,52.11,52.11,500.0,37.8808,37.8808,37.8517,37.8517,500.0
2013-02-20 10:50:00,52.11,52.11,52.1,52.1,1300.0,37.8517,37.8517,37.8445,37.8445,1300.0
2013-02-20 11:00:00,52.06,52.06,52.04,52.04,200.0,37.8154,37.8154,37.8009,37.8009,200.0
2013-02-20 11:10:00,52.05,52.06,52.0,52.0,22400.0,37.8081,37.8154,37.7718,37.7718,22400.0
2013-02-20 11:20:00,52.03,52.03,51.99,51.99,9800.0,37.7936,37.7936,37.7646,37.7646,9800.0
2013-02-20 11:30:00,51.96,51.96,51.96,51.96,200.0,37.7428,37.7428,37.7428,37.7428,200.0
2013-02-20 11:40:00,51.96,52.0,51.96,51.99,2000.0,37.7428,37.7718,37.7428,37.7646,2000.0
2013-02-20 11:50:00,51.99,51.99,51.99,51.99,0.0,37.7646,37.7646,37.7646,37.7646,0.0
2013-02-20 12:00:00,51.98,52.01,51.98,52.01,200.0,37.7573,37.7791,37.7573,37.7791,200.0
2013-02-20 12:10:00,52.01,52.01,52.01,52.01,0.0,37.7791,37.7791,37.7791,37.7791,0.0
2013-02-20 12:20:00,52.04,52.04,52.02,52.02,1600.0,37.8009,37.8009,37.7864,37.7864,1600.0
2013-02-20 12:30:00,52.03,52.03,52.03,52.03,200.0,37.7936,37.7936,37.7936,37.7936,200.0
2013-02-20 12:40:00,52.0,52.0,51.99,51.99,1000.0,37.7718,37.7718,37.7646,37.7646,1000.0
2013-02-20 12:50:00,51.99,51.99,51.99,51.99,0.0,37.7646,37.7646,37.7646,37.7646,0.0
2013-02-20 13:00:00,51.99,51.99,51.99,51.99,200.0,37.7646,37.7646,37.7646,37.7646,200.0
2013-02-20 13:10:00,51.99,51.99,51.99,51.99,1100.0,37.7646,37.7646,37.7646,37.7646,1100.0
2013-02-20 13:20:00,52.0,52.0,52.0,52.0,800.0,37.7718,37.7718,37.7718,37.7718,800.0
2013-02-20 13:30:00,51.97,51.97,51.96,51.96,1000.0,37.75,37.75,37.7428,37.7428,1000.0
2013-02-20 13:40:00,51.98,51.98,51.98,51.98,1100.0,37.7573,37.7573,37.7573,37.7573,1100.0
2013-02-20 13:50:00,51.96,51.96,51.96,51.96,700.0,37.7428,37.7428,37.7428,37.7428,700.0
2013-02-20 14:00:00,51.96,51.96,51.89,51.94,23200.0,37.7428,37.7428,37.6919,37.7282,23200.0
2013-02-20 14:10:00,51.97,51.97,51.92,51.92,900.0,37.75,37.75,37.7137,37.7137,900.0
2013-02-20 14:20:00,51.95,51.95,51.92,51.92,1800.0,37.7355,37.7355,37.7137,37.7137,1800.0
2013-02-20 14:30:00,51.93,51.93,51.89,51.89,2600.0,37.721,37.721,37.6919,37.6919,2600.0
2013-02-20 14:40:00,51.88,51.88,51.85,51.85,1800.0,37.6847,37.6847,37.6629,37.6629,1800.0
2013-02-20 14:50:00,51.8,51.8,51.74,51.74,1700.0,37.6265,37.6265,37.583,37.583,1700.0
2013-02-20 15:00:00,51.74,51.74,51.63,51.64,6000.0,37.583,37.583,37.5031,37.5103,6000.0
2013-02-20 15:10:00,51.75,51.75,51.69,51.69,600.0,37.5902,37.5902,37.5466,37.5466,600.0
2013-02-20 15:20:00,51.63,51.67,51.63,51.67,400.0,37.5031,37.5321,37.5031,37.5321,400.0
2013-02-20 15:30:00,51.68,51.68,51.68,51.68,500.0,37.5394,37.5394,37.5394,37.5394,500.0
2013-02-20 15:40:00,51.67,51.71,51.64,51.71,234400.0,37.5321,37.5612,37.5103,37.5612,234400.0
2013-02-20 15:50:00,51.67,51.67,51.61,51.63,5800.0,37.5321,37.5321,37.4885,37.5031,5800.0
2013-02-21 09:30:00,51.42,51.48,51.21,51.25,56700.0,37.3505,37.3941,37.198,37.227,56700.0
2013-02-21 09:40:00,51.21,51.21,51.17,51.17,24300.0,37.198,37.198,37.1689,37.1689,24300.0
2013-02-21 09:50:00,51.15,51.15,51.0,51.09,2800.0,37.1544,37.1544,37.0454,37.1108,2800.0
2013-02-21 10:00:00,51.04,51.11,51.0,51.07,32500.0,37.0745,37.1253,37.0454,37.0963,32500.0
2013-02-21 10:10:00,51.07,51.08,51.01,51.03,7400.0,37.0963,37.1036,37.0527,37.0672,7400.0
2013-02-21 10:20:00,51.03,51.16,51.03,51.16,5800.0,37.0672,37.1617,37.0672,37.1617,5800.0
2013-02-21 10:30:00,51.16,51.16,51.16,51.16,0.0,37.1617,37.1617,37.1617,37.1617,0.0
2013-02-21 10:40:00,51.16,51.16,51.16,51.16,0.0,37.1617,37.1617,37.1617,37.1617,0.0
2013-02-21 10:50:00,51.1,51.11,51.1,51.1,1400.0,37.1181,37.1253,37.1181,37.1181,1400.0
2013-02-21 11:00:00,51.11,51.12,51.11,51.12,3300.0,37.1253,37.1326,37.1253,37.1326,3300.0
2013-02-21 11:10:00,51.11,51.11,51.11,51.11,500.0,37.1253,37.1253,37.1253,37.1253,500.0
2013-02-21 11:20:00,51.1,51.1,51.1,51.1,200.0,37.1181,37.1181,37.1181,37.1181,200.0
2013-02-21 11:30:00,51.08,51.09,51.06,51.09,900.0,37.1036,37.1108,37.089,37.1108,900.0
2013-02-21 11:40:00,51.09,51.09,51.08,51.09,462600.0,37.1108,37.1108,37.1036,37.1108,462600.0
2013-02-21 11:50:00,51.09,51.09,51.09,51.09,0.0,37.1108,37.1108,37.1108,37.1108,0.0
2013-02-21 12:00:00,51.08,51.08,51.05,51.05,900.0,37.1036,37.1036,37.0818,37.0818,900.0
2013-02-21 12:10:00,51.05,51.06,51.03,51.05,1200.0,37.0818,37.089,37.0672,37.0818,1200.0
2013-02-21 12:20:00,51.02,51.02,51.01,51.02,600.0,37.06,37.06,37.0527,37.06,600.0
2013-02-21 12:30:00,51.01,51.01,51.0,51.0,800.0,37.0527,37.0527,37.0454,37.0454,800.0
2013-02-21 12:40:00,51.0,51.0,51.0,51.0,0.0,37.0454,37.0454,37.0454,37.0454,0.0
2013-02-21 12:50:00,51.0,51.0,50.98,51.0,800.0,37.0454,37.0454,37.0309,37.0454,800.0
2013-02-21 13:00:00,51.03,51.09,51.03,51.09,201800.0,37.0672,37.1108,37.0672,37.1108,201800.0
2013-02-21 13:10:00,50.99,51.01,50.99,51.01,1200.0,37.0382,37.0527,37.0382,37.0527,1200.0
2013-02-21 13:20:00,51.01,51.01,50.98,50.99,2700.0,37.0527,37.0527,37.0309,37.0382,2700.0
2013-02-21 13:30:00,51.0,51.0,51.0,51.0,400.0,37.0454,37.0454,37.0454,37.0454,400.0
2013-02-21 13:40:00,51.0,51.0,50.99,50.99,1200.0,37.0454,37.0454,37.0382,37.0382,1200.0
2013-02-21 13:50:00,50.97,50.99,50.97,50.99,300.0,37.0237,37.0382,37.0237,37.0382,300.0
2013-02-21 14:00:00,50.95,50.96,50.95,50.96,600.0,37.0091,37.0164,37.0091,37.0164,600.0
2013-02-21 14:10:00,50.96,50.96,50.96,50.96,200.0,37.0164,37.0164,37.0164,37.0164,200.0
2013-02-21 14:20:00,50.97,50.97,50.95,50.95,600.0,37.0237,37.0237,37.0091,37.0091,600.0
2013-02-21 14:30:00,50.92,51.0,50.92,51.0,1200.0,36.9873,37.0454,36.9873,37.0454,1200.0
2013-02-21 14:40:00,50.96,50.97,50.96,50.97,800.0,37.0164,37.0237,37.0164,37.0237,800.0
2013-02-21 14:50:00,51.0,51.0,50.99,51.0,5000.0,37.0454,37.0454,37.0382,37.0454,5000.0
2013-02-21 15:00:00,51.04,51.05,51.04,51.05,2300.0,37.0745,37.0818,37.0745,37.0818,2300.0
2013-02-21 15:10:00,51.12,51.12,51.1,51.12,3100.0,37.1326,37.1326,37.1181,37.1326,3100.0
2013-02-21 15:20:00,51.14,51.15,51.14,51.15,4900.0,37.1471,37.1544,37.1471,37.1544,4900.0
2013-02-21 15:30:00,51.22,51.25,51.18,51.19,17000.0,37.2052,37.227,37.1762,37.1835,17000.0
2013-02-21 15:40:00,51.18,51.19,51.13,51.13,18100.0,37.1762,37.1835,37.1399,37.1399,18100.0
2013-02-21 15:50:00,51.15,51.16,51.06,51.15,9600.0,37.1544,37.1617,37.089,37.1544,9600.0
2013-02-22 09:30:00,51.27,51.49,51.27,51.45,2500.0,37.2416,37.4014,37.2416,37.3723,2500.0
2013-02-22 09:40:00,51.45,51.45,51.29,51.36,40200.0,37.3723,37.3723,37.2561,37.3069,40200.0
2013-02-22 09:50:00,51.34,51.37,51.27,51.27,26900.0,37.2924,37.3142,37.2416,37.2416,26900.0
2013-02-22 10:00:00,51.31,51.31,51.28,51.28,1800.0,37.2706,37.2706,37.2488,37.2488,1800.0
2013-02-22 10:10:00,51.31,51.31,51.24,51.28,2400.0,37.2706,37.2706,37.2198,37.2488,2400.0
2013-02-22 10:20:00,51.31,51.31,51.28,51.28,300.0,37.2706,37.2706,37.2488,37.2488,300.0
2013-02-22 10:30:00,51.27,51.27,51.25,51.25,1100.0,37.2416,37.2416,37.227,37.227,1100.0
2013-02-22 10:40:00,51.27,51.27,51.27,51.27,100.0,37.2416,37.2416,37.2416,37.2416,100.0
2013-02-22 10:50:00,51.29,51.31,51.28,51.31,500.0,37.2561,37.2706,37.2488,37.2706,500.0
2013-02-22 11:00:00,51.28,51.28,51.26,51.26,1600.0,37.2488,37.2488,37.2343,37.2343,1600.0
2013-02-22 11:10:00,51.27,51.27,51.22,51.22,300.0,37.2416,37.2416,37.2052,37.2052,300.0
2013-02-22 11:20:00,51.26,51.26,51.26,51.26,100.0,37.2343,37.2343,37.2343,37.2343,100.0
2013-02-22 11:30:00,51.29,51.29,51.29,51.29,2400.0,37.2561,37.2561,37.2561,37.2561,2400.0
2013-02-22 11:40:00,51.29,51.29,51.29,51.29,2100.0,37.2561,37.2561,37.2561,37.2561,2100.0
2013-02-22 11:50:00,51.29,51.29,51.28,51.29,2100.0,37.2561,37.2561,37.2488,37.2561,2100.0
2013-02-22 12:00:00,51.29,51.29,51.29,51.29,900.0,37.2561,37.2561,37.2561,37.2561,900.0
2013-02-22 12:10:00,51.29,51.29,51.29,51.29,0.0,37.2561,37.2561,37.2561,37.2561,0.0
2013-02-22 12:20:00,51.29,51.29,51.29,51.29,300.0,37.2561,37.2561,37.2561,37.2561,300.0
2013-02-22 12:30:00,51.29,51.29,51.29,51.29,500.0,37.2561,37.2561,37.2561,37.2561,500.0
2013-02-22 12:40:00,51.29,51.32,51.29,51.29,202900.0,37.2561,37.2779,37.2561,37.2561,202900.0
2013-02-22 12:50:00,51.29,51.4,51.29,51.39,24800.0,37.2561,37.336,37.2561,37.3287,24800.0
2013-02-22 13:00:00,51.41,51.41,51.39,51.39,399000.0,37.3433,37.3433,37.3287,37.3287,399000.0
2013-02-22 13:10:00,51.37,51.37,51.37,51.37,2400.0,37.3142,37.3142,37.3142,37.3142,2400.0
2013-02-22 13:20:00,51.39,51.39,51.35,51.35,4200.0,37.3287,37.3287,37.2997,37.2997,4200.0
2013-02-22 13:30:00,51.35,51.35,51.35,51.35,400.0,37.2997,37.2997,37.2997,37.2997,400.0
2013-02-22 13:40:00,51.38,51.38,51.35,51.36,1200.0,37.3215,37.3215,37.2997,37.3069,1200.0
2013-02-22 13:50:00,51.38,51.38,51.37,51.37,600.0,37.3215,37.3215,37.3142,37.3142,600.0
2013-02-22 14:00:00,51.38,51.38,51.34,51.34,2400.0,37.3215,37.3215,37.2924,37.2924,2400.0
2013-02-22 14:10:00,51.33,51.33,51.33,51.33,100.0,37.2852,37.2852,37.2852,37.2852,100.0
2013-02-22 14:20:00,51.34,51.34,51.33,51.34,1800.0,37.2924,37.2924,37.2852,37.2924,1800.0
2013-02-22 14:30:00,51.35,51.35,51.35,51.35,100.0,37.2997,37.2997,37.2997,37.2997,100.0
2013-02-22 14:40:00,51.35,51.35,51.34,51.35,19300.0,37.2997,37.2997,37.2924,37.2997,19300.0
2013-02-22 14:50:00,51.35,51.35,51.35,51.35,0.0,37.2997,37.2997,37.2997,37.2997,0.0
2013-02-22 15:00:00,51.37,51.41,51.37,51.41,2600.0,37.3142,37.3433,37.3142,37.3433,2600.0
2013-02-22 15:10:00,51.39,51.4,51.38,51.4,1500.0,37.3287,37.336,37.3215,37.336,1500.0
2013-02-22 15:20:00,51.38,51.41,51.38,51.41,200.0,37.3215,37.3433,37.3215,37.3433,200.0
2013-02-22 15:30:00,51.43,51.43,51.43,51.43,100.0,37.3578,37.3578,37.3578,37.3578,100.0
2013-02-22 15:40:00,51.43,51.43,51.43,51.43,400.0,37.3578,37.3578,37.3578,37.3578,400.0
2013-02-22 15:50:00,51.45,51.47,51.44,51.44,2400.0,37.3723,37.3868,37.3651,37.3651,2400.0
2013-02-25 09:30:00,51.75,51.76,51.69,51.69,13400.0,37.5902,37.5975,37.5466,37.5466,13400.0
2013-02-25 09:40:00,51.72,51.73,51.68,51.73,21400.0,37.5684,37.5757,37.5394,37.5757,21400.0
2013-02-25 09:50:00,51.73,51.77,51.71,51.75,10200.0,37.5757,37.6048,37.5612,37.5902,10200.0
2013-02-25 10:00:00,51.78,51.8,51.78,51.78,800.0,37.612,37.6265,37.612,37.612,800.0
2013-02-25 10:10:00,51.75,51.8,51.75,51.78,500.0,37.5902,37.6265,37.5902,37.612,500.0
2013-02-25 10:20:00,51.74,51.74,51.66,51.66,8500.0,37.583,37.583,37.5249,37.5249,8500.0
2013-02-25 10:30:00,51.69,51.72,51.69,51.71,2900.0,37.5466,37.5684,37.5466,37.5612,2900.0
2013-02-25 10:40:00,51.63,51.67,51.62,51.62,4500.0,37.5031,37.5321,37.4958,37.4958,4500.0
2013-02-25 10:50:00,51.63,51.63,51.58,51.58,3200.0,37.5031,37.5031,37.4667,37.4667,3200.0
2013-02-25 11:00:00,51.61,51.61,51.51,51.59,3100.0,37.4885,37.4885,37.4159,37.474,3100.0
2013-02-25 11:10:00,51.52,51.52,51.52,51.52,100.0,37.4232,37.4232,37.4232,37.4232,100.0
2013-02-25 11:20:00,51.52,51.52,51.52,51.52,0.0,37.4232,37.4232,37.4232,37.4232,0.0
2013-02-25 11:30:00,51.61,51.62,51.57,51.57,600.0,37.4885,37.4958,37.4595,37.4595,600.0
2013-02-25 11:40:00,51.5,51.5,51.46,51.46,2000.0,37.4086,37.4086,37.3796,37.3796,2000.0
2013-02-25 11:50:00,51.45,51.45,51.45,51.45,10000.0,37.3723,37.3723,37.3723,37.3723,10000.0
2013-02-25 12:00:00,51.36,51.36,51.36,51.36,300.0,37.3069,37.3069,37.3069,37.3069,300.0
2013-02-25 12:10:00,51.46,51.46,51.46,51.46,500.0,37.3796,37.3796,37.3796,37.3796,500.0
2013-02-25 12:20:00,51.43,51.45,51.43,51.44,1200.0,37.3578,37.3723,37.3578,37.3651,1200.0
2013-02-25 12:30:00,51.45,51.45,51.45,51.45,100.0,37.3723,37.3723,37.3723,37.3723,100.0
2013-02-25 12:40:00,51.45,51.45,51.45,51.45,0.0,37.3723,37.3723,37.3723,37.3723,0.0
2013-02-25 12:50:00,51.45,51.45,51.45,51.45,0.0,37.3723,37.3723,37.3723,37.3723,0.0
2013-02-25 13:00:00,51.51,51.51,51.47,51.47,11800.0,37.4159,37.4159,37.3868,37.3868,11800.0
2013-02-25 13:10:00,51.44,51.46,51.44,51.46,1000.0,37.3651,37.3796,37.3651,37.3796,1000.0
2013-02-25 13:20:00,51.44,51.44,51.44,51.44,1100.0,37.3651,37.3651,37.3651,37.3651,1100.0
2013-02-25 13:30:00,51.4,51.4,51.4,51.4,200.0,37.336,37.336,37.336,37.336,200.0
2013-02-25 13:40:00,51.35,51.35,51.34,51.34,13600.0,37.2997,37.2997,37.2924,37.2924,13600.0
2013-02-25 13:50:00,51.36,51.36,51.28,51.28,1800.0,37.3069,37.3069,37.2488,37.2488,1800.0
2013-02-25 14:00:00,51.26,51.27,51.13,51.14,2300.0,37.2343,37.2416,37.1399,37.1471,2300.0
2013-02-25 14:10:00,51.21,51.21,51.21,51.21,100.0,37.198,37.198,37.198,37.198,100.0
2013-02-25 14:20:00,51.19,51.19,51.19,51.19,300.0,37.1835,37.1835,37.1835,37.1835,300.0
2013-02-25 14:30:00,51.21,51.24,51.2,51.2,1800.0,37.198,37.2198,37.1907,37.1907,1800.0
2013-02-25 14:40:00,51.19,51.19,51.16,51.17,1100.0,37.1835,37.1835,37.1617,37.1689,1100.0
2013-02-25 14:50:00,51.22,51.22,51.22,51.22,100.0,37.2052,37.2052,37.2052,37.2052,100.0
2013-02-25 15:00:00,51.19,51.19,51.19,51.19,2100.0,37.1835,37.1835,37.1835,37.1835,2100.0
2013-02-25 15:10:00,51.1,51.1,51.1,51.1,1900.0,37.1181,37.1181,37.1181,37.1181,1900.0
2013-02-25 15:20:00,51.12,51.12,51.06,51.06,1200.0,37.1326,37.1326,37.089,37.089,1200.0
2013-02-25 15:30:00,51.02,51.02,51.0,51.01,2300.0,37.06,37.06,37.0454,37.0527,2300.0
2013-02-25 15:40:00,51.0,51.0,50.91,50.91,20700.0,37.0454,37.0454,36.9801,36.9801,20700.0
2013-02-25 15:50:00,50.8,50.8,50.69,50.69,3300.0,36.9002,36.9002,36.8203,36.8203,3300.0
2013-02-26 09:30:00,51.07,51.07,51.0,51.03,6500.0,37.0963,37.0963,37.0454,37.0672,6500.0
2013-02-26 09:40:00,51.07,51.07,51.0,51.01,4200.0,37.0963,37.0963,37.0454,37.0527,4200.0
2013-02-26 09:50:00,51.01,51.07,51.0,51.06,16100.0,37.0527,37.0963,37.0454,37.089,16100.0
2013-02-26 10:00:00,51.11,51.12,51.02,51.02,17300.0,37.1253,37.1326,37.06,37.06,17300.0
2013-02-26 10:10:00,51.02,51.03,50.98,50.98,5500.0,37.06,37.0672,37.0309,37.0309,5500.0
2013-02-26 10:20:00,50.91,50.91,50.9,50.9,1400.0,36.9801,36.9801,36.9728,36.9728,1400.0
2013-02-26 10:30:00,50.87,50.87,50.82,50.83,1600.0,36.951,36.951,36.9147,36.922,1600.0
2013-02-26 10:40:00,50.89,50.89,50.85,50.89,11200.0,36.9655,36.9655,36.9365,36.9655,11200.0
2013-02-26 10:50:00,50.9,50.94,50.9,50.93,1800.0,36.9728,37.0019,36.9728,36.9946,1800.0
2013-02-26 11:00:00,50.91,50.91,50.9,50.9,7000.0,36.9801,36.9801,36.9728,36.9728,7000.0
2013-02-26 11:10:00,50.82,50.88,50.82,50.86,1200.0,36.9147,36.9583,36.9147,36.9438,1200.0
2013-02-26 11:20:00,50.78,50.85,50.78,50.85,200.0,36.8856,36.9365,36.8856,36.9365,200.0
2013-02-26 11:30:00,50.79,50.85,50.79,50.79,400.0,36.8929,36.9365,36.8929,36.8929,400.0
2013-02-26 11:40:00,50.79,50.79,50.73,50.73,1200.0,36.8929,36.8929,36.8493,36.8493,1200.0
2013-02-26 11:50:00,50.78,50.79,50.77,50.77,1900.0,36.8856,36.8929,36.8784,36.8784,1900.0
2013-02-26 12:00:00,50.79,50.79,50.79,50.79,100.0,36.8929,36.8929,36.8929,36.8929,100.0
2013-02-26 12:10:00,50.83,50.85,50.83,50.85,300.0,36.922,36.9365,36.922,36.9365,300.0
2013-02-26 12:20:00,50.83,50.86,50.82,50.84,2500.0,36.922,36.9438,36.9147,36.9292,2500.0
2013-02-26 12:30:00,50.87,50.87,50.87,50.87,1400.0,36.951,36.951,36.951,36.951,1400.0
2013-02-26 12:40:00,50.9,50.9,50.88,50.88,7300.0,36.9728,36.9728,36.9583,36.9583,7300.0
2013-02-26 12:50:00,50.89,50.95,50.89,50.95,800.0,36.9655,37.0091,36.9655,37.0091,800.0
2013-02-26 13:00:00,50.94,50.97,50.92,50.92,7600.0,37.0019,37.0237,36.9873,36.9873,7600.0
2013-02-26 13:10:00,50.92,50.92,50.92,50.92,1500.0,36.9873,36.9873,36.9873,36.9873,1500.0
2013-02-26 13:20:00,50.92,50.93,50.92,50.93,300.0,36.9873,36.9946,36.9873,36.9946,300.0
2013-02-26 13:30:00,50.92,50.96,50.92,50.96,6100.0,36.9873,37.0164,36.9873,37.0164,6100.0
2013-02-26 13:40:00,50.96,50.98,50.96,50.98,800.0,37.0164,37.0309,37.0164,37.0309,800.0
2013-02-26 13:50:00,51.01,51.02,51.01,51.02,500.0,37.0527,37.06,37.0527,37.06,500.0
2013-02-26 14:00:00,50.99,51.02,50.97,51.0,900.0,37.0382,37.06,37.0237,37.0454,900.0
2013-02-26 14:10:00,51.0,51.03,51.0,51.03,2400.0,37.0454,37.0672,37.0454,37.0672,2400.0
2013-02-26 14:20:00,51.03,51.03,51.03,51.03,0.0,37.0672,37.0672,37.0672,37.0672,0.0
2013-02-26 14:30:00,51.06,51.1,51.05,51.09,600.0,37.089,37.1181,37.0818,37.1108,600.0
2013-02-26 14:40:00,51.02,51.02,51.02,51.02,200.0,37.06,37.06,37.06,37.06,200.0
2013-02-26 14:50:00,51.02,51.02,51.02,51.02,0.0,37.06,37.06,37.06,37.06,0.0
2013-02-26 15:00:00,51.08,51.08,51.07,51.07,2100.0,37.1036,37.1036,37.0963,37.0963,2100.0
2013-02-26 15:10:00,51.05,51.05,51.02,51.03,4600.0,37.0818,37.0818,37.06,37.0672,4600.0
2013-02-26 15:20:00,51.03,51.03,51.03,51.03,0.0,37.0672,37.0672,37.0672,37.0672,0.0
2013-02-26 15:30:00,51.03,51.03,51.03,51.03,0.0,37.0672,37.0672,37.0672,37.0672,0.0
2013-02-26 15:40:00,51.09,51.09,51.09,51.09,100.0,37.1108,37.1108,37.1108,37.1108,100.0
2013-02-26 15:50:00,51.05,51.07,51.03,51.07,1500.0,37.0818,37.0963,37.0672,37.0963,1500.0
2013-02-27 09:30:00,51.1,51.1,51.1,51.1,100.0,37.1181,37.1181,37.1181,37.1181,100.0
2013-02-27 09:40:00,51.08,51.17,51.08,51.13,2800.0,37.1036,37.1689,37.1036,37.1399,2800.0
2013-02-27 09:50:00,51.11,51.16,51.11,51.14,2200.0,37.1253,37.1617,37.1253,37.1471,2200.0
2013-02-27 10:00:00,51.14,51.17,51.14,51.16,2700.0,37.1471,37.1689,37.1471,37.1617,2700.0
2013-02-27 10:10:00,51.19,51.19,51.14,51.14,1100.0,37.1835,37.1835,37.1471,37.1471,1100.0
2013-02-27 10:20:00,51.24,51.24,51.24,51.24,300.0,37.2198,37.2198,37.2198,37.2198,300.0
2013-02-27 10:30:00,51.24,51.24,51.24,51.24,100.0,37.2198,37.2198,37.2198,37.2198,100.0
2013-02-27 10:40:00,51.21,51.27,51.21,51.24,700.0,37.198,37.2416,37.198,37.2198,700.0
2013-02-27 10:50:00,51.2,51.2,51.2,51.2,400.0,37.1907,37.1907,37.1907,37.1907,400.0
2013-02-27 11:00:00,51.17,51.25,51.17,51.25,400.0,37.1689,37.227,37.1689,37.227,400.0
2013-02-27 11:10:00,51.24,51.24,51.24,51.24,300.0,37.2198,37.2198,37.2198,37.2198,300.0
2013-02-27 11:20:00,51.28,51.29,51.26,51.26,2000.0,37.2488,37.2561,37.2343,37.2343,2000.0
2013-02-27 11:30:00,51.25,51.26,51.25,51.26,900.0,37.227,37.2343,37.227,37.2343,900.0
2013-02-27 11:40:00,51.26,51.29,51.25,51.25,2000.0,37.2343,37.2561,37.227,37.227,2000.0
2013-02-27 11:50:00,51.25,51.27,51.25,51.26,1700.0,37.227,37.2416,37.227,37.2343,1700.0
2013-02-27 12:00:00,51.26,51.27,51.26,51.26,1600.0,37.2343,37.2416,37.2343,37.2343,1600.0
2013-02-27 12:10:00,51.28,51.29,51.28,51.29,1500.0,37.2488,37.2561,37.2488,37.2561,1500.0
2013-02-27 12:20:00,51.3,51.38,51.3,51.37,3600.0,37.2634,37.3215,37.2634,37.3142,3600.0
2013-02-27 12:30:00,51.41,51.42,51.38,51.4,3100.0,37.3433,37.3505,37.3215,37.336,3100.0
2013-02-27 12:40:00,51.4,51.4,51.38,51.38,1700.0,37.336,37.336,37.3215,37.3215,1700.0
2013-02-27 12:50:00,51.38,51.39,51.36,51.39,1600.0,37.3215,37.3287,37.3069,37.3287,1600.0
2013-02-27 13:00:00,51.38,51.39,51.35,51.37,3600.0,37.3215,37.3287,37.2997,37.3142,3600.0
2013-02-27 13:10:00,51.37,51.38,51.34,51.36,8900.0,37.3142,37.3215,37.2924,37.3069,8900.0
2013-02-27 13:20:00,51.36,51.37,51.34,51.35,8000.0,37.3069,37.3142,37.2924,37.2997,8000.0
2013-02-27 13:30:00,51.37,51.4,51.37,51.39,3500.0,37.3142,37.336,37.3142,37.3287,3500.0
2013-02-27 13:40:00,51.4,51.4,51.38,51.39,1700.0,37.336,37.336,37.3215,37.3287,1700.0
2013-02-27 13:50:00,51.38,51.4,51.37,51.39,2200.0,37.3215,37.336,37.3142,37.3287,2200.0
2013-02-27 14:00:00,51.38,51.42,51.38,51.38,1500.0,37.3215,37.3505,37.3215,37.3215,1500.0
2013-02-27 14:10:00,51.38,51.47,51.38,51.46,2500.0,37.3215,37.3868,37.3215,37.3796,2500.0
2013-02-27 14:20:00,51.48,51.52,51.48,51.51,3500.0,37.3941,37.4232,37.3941,37.4159,3500.0
2013-02-27 14:30:00,51.51,51.54,51.49,51.53,8200.0,37.4159,37.4377,37.4014,37.4304,8200.0
2013-02-27 14:40:00,51.53,51.58,51.49,51.58,3600.0,37.4304,37.4667,37.4014,37.4667,3600.0
2013-02-27 14:50:00,51.54,51.56,51.52,51.54,5500.0,37.4377,37.4522,37.4232,37.4377,5500.0
2013-02-27 15:00:00,51.57,51.58,51.54,51.55,2100.0,37.4595,37.4667,37.4377,37.445,2100.0
2013-02-27 15:10:00,51.54,51.59,51.51,51.57,32300.0,37.4377,37.474,37.4159,37.4595,32300.0
2013-02-27 15:20:00,51.58,51.62,51.58,51.6,9400.0,37.4667,37.4958,37.4667,37.4813,9400.0
2013-02-27 15:30:00,51.6,51.62,51.59,51.62,2100.0,37.4813,37.4958,37.474,37.4958,2100.0
2013-02-27 15:40:00,51.61,51.61,51.56,51.56,18500.0,37.4885,37.4885,37.4522,37.4522,18500.0
2013-02-27 15:50:00,51.55,51.59,51.52,51.55,3500.0,37.445,37.474,37.4232,37.445,3500.0
2013-02-28 09:30:00,51.54,51.6,51.53,51.58,7000.0,37.4377,37.4813,37.4304,37.4667,7000.0
2013-02-28 09:40:00,51.58,51.63,51.57,51.61,16300.0,37.4667,37.5031,37.4595,37.4885,16300.0
2013-02-28 09:50:00,51.61,51.61,51.53,51.55,4700.0,37.4885,37.4885,37.4304,37.445,4700.0
2013-02-28 10:00:00,51.57,51.59,51.5,51.55,2800.0,37.4595,37.474,37.4086,37.445,2800.0
2013-02-28 10:10:00,51.55,51.6,51.54,51.58,4100.0,37.445,37.4813,37.4377,37.4667,4100.0
2013-02-28 10:20:00,51.59,51.6,51.56,51.6,31100.0,37.474,37.4813,37.4522,37.4813,31100.0
2013-02-28 10:30:00,51.61,51.61,51.51,51.51,3700.0,37.4885,37.4885,37.4159,37.4159,3700.0
2013-02-28 10:40:00,51.55,51.55,51.51,51.51,2300.0,37.445,37.445,37.4159,37.4159,2300.0
2013-02-28 10:50:00,51.51,51.54,51.48,51.53,3000.0,37.4159,37.4377,37.3941,37.4304,3000.0
2013-02-28 11:00:00,51.53,51.58,51.5,51.58,2800.0,37.4304,37.4667,37.4086,37.4667,2800.0
2013-02-28 11:10:00,51.56,51.58,51.56,51.57,3700.0,37.4522,37.4667,37.4522,37.4595,3700.0
2013-02-28 11:20:00,51.57,51.6,51.56,51.57,19900.0,37.4595,37.4813,37.4522,37.4595,19900.0
2013-02-28 11:30:00,51.58,51.58,51.51,51.52,13600.0,37.4667,37.4667,37.4159,37.4232,13600.0
2013-02-28 11:40:00,51.51,51.53,51.49,51.5,3300.0,37.4159,37.4304,37.4014,37.4086,3300.0
2013-02-28 11:50:00,51.52,51.52,51.5,51.51,2400.0,37.4232,37.4232,37.4086,37.4159,2400.0
2013-02-28 12:00:00,51.51,51.52,51.5,51.52,1900.0,37.4159,37.4232,37.4086,37.4232,1900.0
2013-02-28 12:10:00,51.5,51.5,51.47,51.48,3700.0,37.4086,37.4086,37.3868,37.3941,3700.0
2013-02-28 12:20:00,51.48,51.5,51.48,51.49,3300.0,37.3941,37.4086,37.3941,37.4014,3300.0
2013-02-28 12:30:00,51.49,51.52,51.48,51.52,2000.0,37.4014,37.4232,37.3941,37.4232,2000.0
2013-02-28 12:40:00,51.52,51.55,51.52,51.55,1700.0,37.4232,37.445,37.4232,37.445,1700.0
2013-02-28 12:50:00,51.55,51.56,51.54,51.54,2100.0,37.445,37.4522,37.4377,37.4377,2100.0
2013-02-28 13:00:00,51.54,51.56,51.54,51.55,4100.0,37.4377,37.4522,37.4377,37.445,4100.0
2013-02-28 13:10:00,51.56,51.57,51.53,51.57,4500.0,37.4522,37.4595,37.4304,37.4595,4500.0
2013-02-28 13:20:00,51.6,51.67,51.6,51.66,2600.0,37.4813,37.5321,37.4813,37.5249,2600.0
2013-02-28 13:30:00,51.66,51.67,51.64,51.64,3000.0,37.5249,37.5321,37.5103,37.5103,3000.0
2013-02-28 13:40:00,51.64,51.65,51.63,51.65,2600.0,37.5103,37.5176,37.5031,37.5176,2600.0
2013-02-28 13:50:00,51.65,51.65,51.62,51.63,7800.0,37.5176,37.5176,37.4958,37.5031,7800.0
2013-02-28 14:00:00,51.63,51.66,51.63,51.66,4000.0,37.5031,37.5249,37.5031,37.5249,4000.0
2013-02-28 14:10:00,51.67,51.67,51.65,51.66,6000.0,37.5321,37.5321,37.5176,37.5249,6000.0
2013-02-28 14:20:00,51.65,51.66,51.62,51.62,195900.0,37.5176,37.5249,37.4958,37.4958,195900.0
2013-02-28 14:30:00,51.63,51.63,51.54,51.57,4500.0,37.5031,37.5031,37.4377,37.4595,4500.0
2013-02-28 14:40:00,51.57,51.57,51.55,51.55,5200.0,37.4595,37.4595,37.445,37.445,5200.0
2013-02-28 14:50:00,51.55,51.55,51.53,51.54,3600.0,37.445,37.445,37.4304,37.4377,3600.0
2013-02-28 15:00:00,51.53,51.54,51.49,51.5,2600.0,37.4304,37.4377,37.4014,37.4086,2600.0
2013-02-28 15:10:00,51.5,51.51,51.45,51.47,9500.0,37.4086,37.4159,37.3723,37.3868,9500.0
2013-02-28 15:20:00,51.48,51.51,51.47,51.5,7900.0,37.3941,37.4159,37.3868,37.4086,7900.0
2013-02-28 15:30:00,51.51,51.52,51.49,51.5,4300.0,37.4159,37.4232,37.4014,37.4086,4300.0
2013-02-28 15:40:00,51.51,51.51,51.43,51.43,27700.0,37.4159,37.4159,37.3578,37.3578,27700.0
2013-02-28 15:50:00,51.46,51.46,51.32,51.32,16300.0,37.3796,37.3796,37.2779,37.2779,16300.0
2013-03-01 09:30:00,51.39,51.39,51.08,51.08,12900.0,37.3287,37.3287,37.1036,37.1036,12900.0
2013-03-01 09:40:00,51.07,51.15,51.04,51.15,9400.0,37.0963,37.1544,37.0745,37.1544,9400.0
2013-03-01 09:50:00,51.13,51.18,51.13,51.18,8600.0,37.1399,37.1762,37.1399,37.1762,8600.0
2013-03-01 10:00:00,51.19,51.24,51.19,51.24,8600.0,37.1835,37.2198,37.1835,37.2198,8600.0
2013-03-01 10:10:00,51.28,51.29,51.23,51.23,3800.0,37.2488,37.2561,37.2125,37.2125,3800.0
2013-03-01 10:20:00,51.23,51.3,51.2,51.3,3300.0,37.2125,37.2634,37.1907,37.2634,3300.0
2013-03-01 10:30:00,51.32,51.4,51.32,51.38,4000.0,37.2779,37.336,37.2779,37.3215,4000.0
2013-03-01 10:40:00,51.39,51.43,51.38,51.38,20100.0,37.3287,37.3578,37.3215,37.3215,20100.0
2013-03-01 10:50:00,51.39,51.44,51.36,51.44,10400.0,37.3287,37.3651,37.3069,37.3651,10400.0
2013-03-01 11:00:00,51.44,51.5,51.44,51.47,3800.0,37.3651,37.4086,37.3651,37.3868,3800.0
2013-03-01 11:10:00,51.44,51.44,51.39,51.39,40700.0,37.3651,37.3651,37.3287,37.3287,40700.0
2013-03-01 11:20:00,51.38,51.42,51.37,51.37,24500.0,37.3215,37.3505,37.3142,37.3142,24500.0
2013-03-01 11:30:00,51.37,51.37,51.34,51.35,32500.0,37.3142,37.3142,37.2924,37.2997,32500.0
2013-03-01 11:40:00,51.35,51.35,51.21,51.21,21200.0,37.2997,37.2997,37.198,37.198,21200.0
2013-03-01 11:50:00,51.22,51.22,51.19,51.22,35800.0,37.2052,37.2052,37.1835,37.2052,35800.0
2013-03-01 12:00:00,51.23,51.3,51.22,51.3,32000.0,37.2125,37.2634,37.2052,37.2634,32000.0
2013-03-01 12:10:00,51.3,51.34,51.28,51.34,2800.0,37.2634,37.2924,37.2488,37.2924,2800.0
2013-03-01 12:20:00,51.34,51.35,51.31,51.34,7300.0,37.2924,37.2997,37.2706,37.2924,7300.0
2013-03-01 12:30:00,51.36,51.4,51.34,51.38,2200.0,37.3069,37.336,37.2924,37.3215,2200.0
2013-03-01 12:40:00,51.38,51.38,51.36,51.36,2200.0,37.3215,37.3215,37.3069,37.3069,2200.0
2013-03-01 12:50:00,51.36,51.4,51.36,51.39,2800.0,37.3069,37.336,37.3069,37.3287,2800.0
2013-03-01 13:00:00,51.38,51.38,51.34,51.35,18300.0,37.3215,37.3215,37.2924,37.2997,18300.0
2013-03-01 13:10:00,51.37,51.4,51.35,51.35,1500.0,37.3142,37.336,37.2997,37.2997,1500.0
2013-03-01 13:20:00,51.37,51.38,51.37,51.37,2600.0,37.3142,37.3215,37.3142,37.3142,2600.0
2013-03-01 13:30:00,51.37,51.37,51.32,51.36,5000.0,37.3142,37.3142,37.2779,37.3069,5000.0
2013-03-01 13:40:00,51.37,51.37,51.3,51.3,3200.0,37.3142,37.3142,37.2634,37.2634,3200.0
2013-03-01 13:50:00,51.3,51.35,51.3,51.35,2800.0,37.2634,37.2997,37.2634,37.2997,2800.0
2013-03-01 14:00:00,51.35,51.37,51.33,51.36,2900.0,37.2997,37.3142,37.2852,37.3069,2900.0
2013-03-01 14:10:00,51.35,51.36,51.34,51.36,10900.0,37.2997,37.3069,37.2924,37.3069,10900.0
2013-03-01 14:20:00,51.36,51.36,51.32,51.32,3000.0,37.3069,37.3069,37.2779,37.2779,3000.0
2013-03-01 14:30:00,51.33,51.36,51.33,51.35,2300.0,37.2852,37.3069,37.2852,37.2997,2300.0
2013-03-01 14:40:00,51.36,51.36,51.32,51.32,4000.0,37.3069,37.3069,37.2779,37.2779,4000.0
2013-03-01 14:50:00,51.31,51.35,51.3,51.35,2300.0,37.2706,37.2997,37.2634,37.2997,2300.0
2013-03-01 15:00:00,51.35,51.36,51.35,51.36,11500.0,37.2997,37.3069,37.2997,37.3069,11500.0
2013-03-01 15:10:00,51.36,51.36,51.36,51.36,2900.0,37.3069,37.3069,37.3069,37.3069,2900.0
2013-03-01 15:20:00,51.35,51.36,51.35,51.36,3200.0,37.2997,37.3069,37.2997,37.3069,3200.0
2013-03-01 15:30:00,51.36,51.36,51.34,51.35,5000.0,37.3069,37.3069,37.2924,37.2997,5000.0
2013-03-01 15:40:00,51.35,51.36,51.34,51.36,13000.0,37.2997,37.3069,37.2924,37.3069,13000.0
2013-03-01 15:50:00,51.36,51.41,51.36,51.41,16300.0,37.3069,37.3433,37.3069,37.3433,16300.0
2013-03-04 09:30:00,51.12,51.12,50.9,50.9,57300.0,37.1326,37.1326,36.9728,36.9728,57300.0
2013-03-04 09:40:00,50.94,50.95,50.89,50.91,41800.0,37.0019,37.0091,36.9655,36.9801,41800.0
2013-03-04 09:50:00,50.92,50.97,50.9,50.91,22900.0,36.9873,37.0237,36.9728,36.9801,22900.0
2013-03-04 10:00:00,50.91,50.92,50.89,50.89,16000.0,36.9801,36.9873,36.9655,36.9655,16000.0
2013-03-04 10:10:00,50.85,50.87,50.84,50.86,45200.0,36.9365,36.951,36.9292,36.9438,45200.0
2013-03-04 10:20:00,50.83,50.84,50.82,50.84,3100.0,36.922,36.9292,36.9147,36.9292,3100.0
2013-03-04 10:30:00,50.83,50.84,50.82,50.82,7700.0,36.922,36.9292,36.9147,36.9147,7700.0
2013-03-04 10:40:00,50.84,50.9,50.84,50.9,28200.0,36.9292,36.9728,36.9292,36.9728,28200.0
2013-03-04 10:50:00,50.9,50.9,50.87,50.87,15300.0,36.9728,36.9728,36.951,36.951,15300.0
2013-03-04 11:00:00,50.86,50.89,50.86,50.87,40500.0,36.9438,36.9655,36.9438,36.951,40500.0
2013-03-04 11:10:00,50.89,50.89,50.86,50.87,20600.0,36.9655,36.9655,36.9438,36.951,20600.0
2013-03-04 11:20:00,50.9,50.93,50.9,50.93,34900.0,36.9728,36.9946,36.9728,36.9946,34900.0
2013-03-04 11:30:00,50.93,50.94,50.9,50.91,12100.0,36.9946,37.0019,36.9728,36.9801,12100.0
2013-03-04 11:40:00,50.9,50.92,50.89,50.92,1200.0,36.9728,36.9873,36.9655,36.9873,1200.0
2013-03-04 11:50:00,50.92,50.94,50.92,50.93,40800.0,36.9873,37.0019,36.9873,36.9946,40800.0
2013-03-04 12:00:00,50.93,50.93,50.89,50.9,23100.0,36.9946,36.9946,36.9655,36.9728,23100.0
2013-03-04 12:10:00,50.89,50.89,50.83,50.85,7900.0,36.9655,36.9655,36.922,36.9365,7900.0
2013-03-04 12:20:00,50.84,50.85,50.8,50.82,34400.0,36.9292,36.9365,36.9002,36.9147,34400.0
2013-03-04 12:30:00,50.8,50.8,50.77,50.78,6700.0,36.9002,36.9002,36.8784,36.8856,6700.0
2013-03-04 12:40:00,50.78,50.8,50.77,50.8,6000.0,36.8856,36.9002,36.8784,36.9002,6000.0
2013-03-04 12:50:00,50.8,50.8,50.79,50.8,11300.0,36.9002,36.9002,36.8929,36.9002,11300.0
2013-03-04 13:00:00,50.78,50.78,50.77,50.77,1000.0,36.8856,36.8856,36.8784,36.8784,1000.0
2013-03-04 13:10:00,50.77,50.8,50.77,50.8,7200.0,36.8784,36.9002,36.8784,36.9002,7200.0
2013-03-04 13:20:00,50.77,50.82,50.77,50.82,7600.0,36.8784,36.9147,36.8784,36.9147,7600.0
2013-03-04 13:30:00,50.83,50.85,50.82,50.85,1000.0,36.922,36.9365,36.9147,36.9365,1000.0
2013-03-04 13:40:00,50.84,50.85,50.84,50.85,200.0,36.9292,36.9365,36.9292,36.9365,200.0
2013-03-04 13:50:00,50.85,50.88,50.85,50.88,5700.0,36.9365,36.9583,36.9365,36.9583,5700.0
2013-03-04 14:00:00,50.91,50.91,50.89,50.9,5900.0,36.9801,36.9801,36.9655,36.9728,5900.0
2013-03-04 14:10:00,50.88,50.88,50.87,50.87,1200.0,36.9583,36.9583,36.951,36.951,1200.0
2013-03-04 14:20:00,50.93,50.93,50.93,50.93,200.0,36.9946,36.9946,36.9946,36.9946,200.0
2013-03-04 14:30:00,51.0,51.01,50.98,51.0,2200.0,37.0454,37.0527,37.0309,37.0454,2200.0
2013-03-04 14:40:00,51.0,51.04,51.0,51.03,6900.0,37.0454,37.0745,37.0454,37.0672,6900.0
2013-03-04 14:50:00,51.03,51.06,51.03,51.06,11200.0,37.0672,37.089,37.0672,37.089,11200.0
2013-03-04 15:00:00,51.06,51.07,51.04,51.04,18200.0,37.089,37.0963,37.0745,37.0745,18200.0
2013-03-04 15:10:00,51.04,51.04,51.01,51.02,14500.0,37.0745,37.0745,37.0527,37.06,14500.0
2013-03-04 15:20:00,51.01,51.05,51.01,51.05,25100.0,37.0527,37.0818,37.0527,37.0818,25100.0
2013-03-04 15:30:00,51.04,51.04,51.02,51.02,9200.0,37.0745,37.0745,37.06,37.06,9200.0
2013-03-04 15:40:00,51.03,51.03,51.02,51.02,6600.0,37.0672,37.0672,37.06,37.06,6600.0
2013-03-04 15:50:00,51.05,51.06,51.04,51.05,5200.0,37.0818,37.089,37.0745,37.0818,5200.0
2013-03-05 09:30:00,51.58,51.63,51.5,51.63,10100.0,37.4667,37.5031,37.4086,37.5031,10100.0
2013-03-05 09:40:00,51.58,51.58,51.56,51.57,8000.0,37.4667,37.4667,37.4522,37.4595,8000.0
2013-03-05 09:50:00,51.57,51.63,51.57,51.63,19600.0,37.4595,37.5031,37.4595,37.5031,19600.0
2013-03-05 10:00:00,51.65,51.68,51.61,51.61,11100.0,37.5176,37.5394,37.4885,37.4885,11100.0
2013-03-05 10:10:00,51.62,51.63,51.59,51.62,8100.0,37.4958,37.5031,37.474,37.4958,8100.0
2013-03-05 10:20:00,51.63,51.63,51.62,51.63,9600.0,37.5031,37.5031,37.4958,37.5031,9600.0
2013-03-05 10:30:00,51.67,51.72,51.67,51.69,8500.0,37.5321,37.5684,37.5321,37.5466,8500.0
2013-03-05 10:40:00,51.7,51.7,51.69,51.69,1500.0,37.5539,37.5539,37.5466,37.5466,1500.0
2013-03-05 10:50:00,51.7,51.7,51.68,51.68,56600.0,37.5539,37.5539,37.5394,37.5394,56600.0
2013-03-05 11:00:00,51.64,51.64,51.63,51.64,16200.0,37.5103,37.5103,37.5031,37.5103,16200.0
2013-03-05 11:10:00,51.69,51.7,51.69,51.7,7800.0,37.5466,37.5539,37.5466,37.5539,7800.0
2013-03-05 11:20:00,51.68,51.7,51.68,51.7,6500.0,37.5394,37.5539,37.5394,37.5539,6500.0
2013-03-05 11:30:00,51.69,51.69,51.67,51.67,200.0,37.5466,37.5466,37.5321,37.5321,200.0
2013-03-05 11:40:00,51.69,51.7,51.69,51.7,300.0,37.5466,37.5539,37.5466,37.5539,300.0
2013-03-05 11:50:00,51.72,51.72,51.69,51.69,2900.0,37.5684,37.5684,37.5466,37.5466,2900.0
2013-03-05 12:00:00,51.72,51.73,51.72,51.72,9200.0,37.5684,37.5757,37.5684,37.5684,9200.0
2013-03-05 12:10:00,51.72,51.73,51.7,51.71,15900.0,37.5684,37.5757,37.5539,37.5612,15900.0
2013-03-05 12:20:00,51.71,51.71,51.69,51.69,6000.0,37.5612,37.5612,37.5466,37.5466,6000.0
2013-03-05 12:30:00,51.68,51.7,51.68,51.7,17700.0,37.5394,37.5539,37.5394,37.5539,17700.0
2013-03-05 12:40:00,51.7,51.7,51.67,51.67,3400.0,37.5539,37.5539,37.5321,37.5321,3400.0
2013-03-05 12:50:00,51.69,51.7,51.69,51.7,1000.0,37.5466,37.5539,37.5466,37.5539,1000.0
2013-03-05 13:00:00,51.68,51.69,51.64,51.64,3800.0,37.5394,37.5466,37.5103,37.5103,3800.0
2013-03-05 13:10:00,51.66,51.7,51.66,51.7,16300.0,37.5249,37.5539,37.5249,37.5539,16300.0
2013-03-05 13:20:00,51.7,51.71,51.7,51.7,1800.0,37.5539,37.5612,37.5539,37.5539,1800.0
2013-03-05 13:30:00,51.7,51.75,51.7,51.74,45100.0,37.5539,37.5902,37.5539,37.583,45100.0
2013-03-05 13:40:00,51.74,51.74,51.7,51.7,8700.0,37.583,37.583,37.5539,37.5539,8700.0
2013-03-05 13:50:00,51.7,51.7,51.67,51.67,2700.0,37.5539,37.5539,37.5321,37.5321,2700.0
2013-03-05 14:00:00,51.69,51.7,51.68,51.69,2100.0,37.5466,37.5539,37.5394,37.5466,2100.0
2013-03-05 14:10:00,51.68,51.69,51.68,51.69,29600.0,37.5394,37.5466,37.5394,37.5466,29600.0
2013-03-05 14:20:00,51.69,51.69,51.64,51.64,13000.0,37.5466,37.5466,37.5103,37.5103,13000.0
2013-03-05 14:30:00,51.63,51.63,51.6,51.63,122800.0,37.5031,37.5031,37.4813,37.5031,122800.0
2013-03-05 14:40:00,51.63,51.64,51.62,51.64,9700.0,37.5031,37.5103,37.4958,37.5103,9700.0
2013-03-05 14:50:00,51.64,51.64,51.64,51.64,100.0,37.5103,37.5103,37.5103,37.5103,100.0
2013-03-05 15:00:00,51.64,51.64,51.64,51.64,0.0,37.5103,37.5103,37.5103,37.5103,0.0
2013-03-05 15:10:00,51.63,51.66,51.63,51.64,19200.0,37.5031,37.5249,37.5031,37.5103,19200.0
2013-03-05 15:20:00,51.63,51.63,51.62,51.63,2000.0,37.5031,37.5031,37.4958,37.5031,2000.0
2013-03-05 15:30:00,51.61,51.62,51.6,51.62,8200.0,37.4885,37.4958,37.4813,37.4958,8200.0
2013-03-05 15:40:00,51.62,51.64,51.62,51.63,9100.0,37.4958,37.5103,37.4958,37.5031,9100.0
2013-03-05 15:50:00,51.6,51.6,51.55,51.55,10000.0,37.4813,37.4813,37.445,37.445,10000.0
2013-03-06 09:30:00,51.88,51.88,51.75,51.75,6600.0,37.6847,37.6847,37.5902,37.5902,6600.0
2013-03-06 09:40:00,51.73,51.73,51.7,51.7,10900.0,37.5757,37.5757,37.5539,37.5539,10900.0
2013-03-06 09:50:00,51.74,51.78,51.74,51.78,4000.0,37.583,37.612,37.583,37.612,4000.0
2013-03-06 10:00:00,51.76,51.77,51.73,51.73,2400.0,37.5975,37.6048,37.5757,37.5757,2400.0
2013-03-06 10:10:00,51.73,51.73,51.7,51.72,3000.0,37.5757,37.5757,37.5539,37.5684,3000.0
2013-03-06 10:20:00,51.7,51.72,51.67,51.7,8500.0,37.5539,37.5684,37.5321,37.5539,8500.0
2013-03-06 10:30:00,51.69,51.69,51.68,51.68,900.0,37.5466,37.5466,37.5394,37.5394,900.0
2013-03-06 10:40:00,51.66,51.7,51.65,51.7,5500.0,37.5249,37.5539,37.5176,37.5539,5500.0
2013-03-06 10:50:00,51.69,51.69,51.67,51.67,400.0,37.5466,37.5466,37.5321,37.5321,400.0
2013-03-06 11:00:00,51.69,51.69,51.69,51.69,100.0,37.5466,37.5466,37.5466,37.5466,100.0
2013-03-06 11:10:00,51.68,51.71,51.67,51.71,4400.0,37.5394,37.5612,37.5321,37.5612,4400.0
2013-03-06 11:20:00,51.71,51.71,51.69,51.7,1700.0,37.5612,37.5612,37.5466,37.5539,1700.0
2013-03-06 11:30:00,51.7,51.72,51.7,51.72,2400.0,37.5539,37.5684,37.5539,37.5684,2400.0
2013-03-06 11:40:00,51.71,51.71,51.71,51.71,1100.0,37.5612,37.5612,37.5612,37.5612,1100.0
2013-03-06 11:50:00,51.71,51.71,51.71,51.71,5200.0,37.5612,37.5612,37.5612,37.5612,5200.0
2013-03-06 12:00:00,51.7,51.7,51.67,51.67,500.0,37.5539,37.5539,37.5321,37.5321,500.0
2013-03-06 12:10:00,51.65,51.65,51.63,51.63,800.0,37.5176,37.5176,37.5031,37.5031,800.0
2013-03-06 12:20:00,51.62,51.64,51.62,51.64,300.0,37.4958,37.5103,37.4958,37.5103,300.0
2013-03-06 12:30:00,51.63,51.65,51.63,51.65,500.0,37.5031,37.5176,37.5031,37.5176,500.0
2013-03-06 12:40:00,51.68,51.69,51.68,51.69,1100.0,37.5394,37.5466,37.5394,37.5466,1100.0
2013-03-06 12:50:00,51.69,51.69,51.69,51.69,900.0,37.5466,37.5466,37.5466,37.5466,900.0
2013-03-06 13:00:00,51.68,51.68,51.67,51.67,800.0,37.5394,37.5394,37.5321,37.5321,800.0
2013-03-06 13:10:00,51.69,51.69,51.69,51.69,2100.0,37.5466,37.5466,37.5466,37.5466,2100.0
2013-03-06 13:20:00,51.68,51.68,51.68,51.68,500.0,37.5394,37.5394,37.5394,37.5394,500.0
2013-03-06 13:30:00,51.68,51.71,51.68,51.69,6700.0,37.5394,37.5612,37.5394,37.5466,6700.0
2013-03-06 13:40:00,51.7,51.73,51.7,51.73,1000.0,37.5539,37.5757,37.5539,37.5757,1000.0
2013-03-06 13:50:00,51.71,51.72,51.71,51.72,700.0,37.5612,37.5684,37.5612,37.5684,700.0
2013-03-06 14:00:00,51.72,51.74,51.72,51.72,5300.0,37.5684,37.583,37.5684,37.5684,5300.0
2013-03-06 14:10:00,51.71,51.71,51.69,51.69,4000.0,37.5612,37.5612,37.5466,37.5466,4000.0
2013-03-06 14:20:00,51.69,51.69,51.69,51.69,100.0,37.5466,37.5466,37.5466,37.5466,100.0
2013-03-06 14:30:00,51.76,51.79,51.76,51.79,2100.0,37.5975,37.6193,37.5975,37.6193,2100.0
2013-03-06 14:40:00,51.79,51.82,51.79,51.82,300.0,37.6193,37.6411,37.6193,37.6411,300.0
2013-03-06 14:50:00,51.83,51.83,51.83,51.83,100.0,37.6483,37.6483,37.6483,37.6483,100.0
2013-03-06 15:00:00,51.81,51.81,51.8,51.81,600.0,37.6338,37.6338,37.6265,37.6338,600.0
2013-03-06 15:10:00,51.79,51.79,51.79,51.79,900.0,37.6193,37.6193,37.6193,37.6193,900.0
2013-03-06 15:20:00,51.77,51.77,51.77,51.77,200.0,37.6048,37.6048,37.6048,37.6048,200.0
2013-03-06 15:30:00,51.79,51.79,51.76,51.76,1900.0,37.6193,37.6193,37.5975,37.5975,1900.0
2013-03-06 15:40:00,51.77,51.77,51.75,51.75,400.0,37.6048,37.6048,37.5902,37.5902,400.0
2013-03-06 15:50:00,51.75,51.79,51.74,51.79,2000.0,37.5902,37.6193,37.583,37.6193,2000.0
2013-03-07 09:30:00,51.89,51.89,51.75,51.81,15200.0,37.6919,37.6919,37.5902,37.6338,15200.0
2013-03-07 09:40:00,51.81,51.81,51.75,51.75,4700.0,37.6338,37.6338,37.5902,37.5902,4700.0
2013-03-07 09:50:00,51.74,51.79,51.72,51.79,13100.0,37.583,37.6193,37.5684,37.6193,13100.0
2013-03-07 10:00:00,51.78,51.8,51.76,51.8,3200.0,37.612,37.6265,37.5975,37.6265,3200.0
2013-03-07 10:10:00,51.79,51.81,51.78,51.79,10900.0,37.6193,37.6338,37.612,37.6193,10900.0
2013-03-07 10:20:00,51.79,51.79,51.76,51.77,42300.0,37.6193,37.6193,37.5975,37.6048,42300.0
2013-03-07 10:30:00,51.77,51.8,51.77,51.8,19500.0,37.6048,37.6265,37.6048,37.6265,19500.0
2013-03-07 10:40:00,51.8,51.84,51.8,51.83,51200.0,37.6265,37.6556,37.6265,37.6483,51200.0
2013-03-07 10:50:00,51.8,51.8,51.78,51.78,35700.0,37.6265,37.6265,37.612,37.612,35700.0
2013-03-07 11:00:00,51.78,51.84,51.78,51.84,40200.0,37.612,37.6556,37.612,37.6556,40200.0
2013-03-07 11:10:00,51.86,51.86,51.82,51.83,26900.0,37.6701,37.6701,37.6411,37.6483,26900.0
2013-03-07 11:20:00,51.83,51.84,51.83,51.84,18900.0,37.6483,37.6556,37.6483,37.6556,18900.0
2013-03-07 11:30:00,51.85,51.88,51.85,51.87,5800.0,37.6629,37.6847,37.6629,37.6774,5800.0
2013-03-07 11:40:00,51.88,51.89,51.85,51.87,44900.0,37.6847,37.6919,37.6629,37.6774,44900.0
2013-03-07 11:50:00,51.87,51.93,51.86,51.88,34300.0,37.6774,37.721,37.6701,37.6847,34300.0
2013-03-07 12:00:00,51.88,51.9,51.88,51.89,21700.0,37.6847,37.6992,37.6847,37.6919,21700.0
2013-03-07 12:10:00,51.89,51.91,51.87,51.89,18500.0,37.6919,37.7065,37.6774,37.6919,18500.0
2013-03-07 12:20:00,51.9,51.94,51.9,51.94,4000.0,37.6992,37.7282,37.6992,37.7282,4000.0
2013-03-07 12:30:00,51.94,51.95,51.91,51.92,38900.0,37.7282,37.7355,37.7065,37.7137,38900.0
2013-03-07 12:40:00,51.91,51.94,51.91,51.94,86400.0,37.7065,37.7282,37.7065,37.7282,86400.0
2013-03-07 12:50:00,51.94,51.97,51.93,51.97,95500.0,37.7282,37.75,37.721,37.75,95500.0
2013-03-07 13:00:00,51.96,51.98,51.95,51.97,64400.0,37.7428,37.7573,37.7355,37.75,64400.0
2013-03-07 13:10:00,51.97,51.99,51.97,51.98,41500.0,37.75,37.7646,37.75,37.7573,41500.0
2013-03-07 13:20:00,51.98,51.98,51.97,51.97,39700.0,37.7573,37.7573,37.75,37.75,39700.0
2013-03-07 13:30:00,51.98,51.98,51.94,51.94,72400.0,37.7573,37.7573,37.7282,37.7282,72400.0
2013-03-07 13:40:00,51.94,51.94,51.92,51.93,26500.0,37.7282,37.7282,37.7137,37.721,26500.0
2013-03-07 13:50:00,51.93,51.94,51.92,51.93,46000.0,37.721,37.7282,37.7137,37.721,46000.0
2013-03-07 14:00:00,51.91,51.91,51.9,51.9,42100.0,37.7065,37.7065,37.6992,37.6992,42100.0
2013-03-07 14:10:00,51.89,51.9,51.88,51.9,3100.0,37.6919,37.6992,37.6847,37.6992,3100.0
2013-03-07 14:20:00,51.92,51.92,51.88,51.88,4700.0,37.7137,37.7137,37.6847,37.6847,4700.0
2013-03-07 14:30:00,51.93,51.93,51.93,51.93,200.0,37.721,37.721,37.721,37.721,200.0
2013-03-07 14:40:00,51.89,51.93,51.89,51.93,2800.0,37.6919,37.721,37.6919,37.721,2800.0
2013-03-07 14:50:00,51.92,51.93,51.92,51.93,700.0,37.7137,37.721,37.7137,37.721,700.0
2013-03-07 15:00:00,51.92,51.94,51.92,51.94,500.0,37.7137,37.7282,37.7137,37.7282,500.0
2013-03-07 15:10:00,51.93,51.93,51.93,51.93,600.0,37.721,37.721,37.721,37.721,600.0
2013-03-07 15:20:00,51.93,51.94,51.93,51.94,3300.0,37.721,37.7282,37.721,37.7282,3300.0
2013-03-07 15:30:00,51.94,51.95,51.93,51.93,1100.0,37.7282,37.7355,37.721,37.721,1100.0
2013-03-07 15:40:00,51.94,51.94,51.91,51.92,6700.0,37.7282,37.7282,37.7065,37.7137,6700.0
2013-03-07 15:50:00,51.93,51.94,51.89,51.93,17700.0,37.721,37.7282,37.6919,37.721,17700.0
2013-03-08 09:30:00,52.27,52.31,52.13,52.13,19600.0,37.9679,37.997,37.8663,37.8663,19600.0
2013-03-08 09:40:00,52.13,52.13,52.0,52.02,19600.0,37.8663,37.8663,37.7718,37.7864,19600.0
2013-03-08 09:50:00,52.03,52.09,52.03,52.06,13500.0,37.7936,37.8372,37.7936,37.8154,13500.0
2013-03-08 10:00:00,52.06,52.1,52.0,52.07,58400.0,37.8154,37.8445,37.7718,37.8227,58400.0
2013-03-08 10:10:00,52.07,52.07,52.05,52.07,5300.0,37.8227,37.8227,37.8081,37.8227,5300.0
2013-03-08 10:20:00,52.08,52.15,52.08,52.14,28600.0,37.8299,37.8808,37.8299,37.8735,28600.0
2013-03-08 10:30:00,52.14,52.15,52.12,52.14,3100.0,37.8735,37.8808,37.859,37.8735,3100.0
2013-03-08 10:40:00,52.15,52.15,52.11,52.11,2700.0,37.8808,37.8808,37.8517,37.8517,2700.0
2013-03-08 10:50:00,52.13,52.14,52.1,52.12,11000.0,37.8663,37.8735,37.8445,37.859,11000.0
2013-03-08 11:00:00,52.11,52.11,52.08,52.1,3200.0,37.8517,37.8517,37.8299,37.8445,3200.0
2013-03-08 11:10:00,52.12,52.12,52.09,52.09,4000.0,37.859,37.859,37.8372,37.8372,4000.0
2013-03-08 11:20:00,52.1,52.1,52.09,52.1,1700.0,37.8445,37.8445,37.8372,37.8445,1700.0
2013-03-08 11:30:00,52.1,52.1,52.09,52.1,2000.0,37.8445,37.8445,37.8372,37.8445,2000.0
2013-03-08 11:40:00,52.12,52.14,52.12,52.14,1500.0,37.859,37.8735,37.859,37.8735,1500.0
2013-03-08 11:50:00,52.14,52.14,52.13,52.14,1100.0,37.8735,37.8735,37.8663,37.8735,1100.0
2013-03-08 12:00:00,52.17,52.17,52.13,52.16,5400.0,37.8953,37.8953,37.8663,37.888,5400.0
2013-03-08 12:10:00,52.16,52.16,52.09,52.09,20400.0,37.888,37.888,37.8372,37.8372,20400.0
2013-03-08 12:20:00,52.09,52.11,52.09,52.11,2700.0,37.8372,37.8517,37.8372,37.8517,2700.0
2013-03-08 12:30:00,52.09,52.09,52.07,52.08,6800.0,37.8372,37.8372,37.8227,37.8299,6800.0
2013-03-08 12:40:00,52.09,52.11,52.09,52.11,11100.0,37.8372,37.8517,37.8372,37.8517,11100.0
2013-03-08 12:50:00,52.09,52.12,52.09,52.12,300.0,37.8372,37.859,37.8372,37.859,300.0
2013-03-08 13:00:00,52.12,52.12,52.09,52.09,7600.0,37.859,37.859,37.8372,37.8372,7600.0
2013-03-08 13:10:00,52.1,52.12,52.1,52.12,22500.0,37.8445,37.859,37.8445,37.859,22500.0
2013-03-08 13:20:00,52.11,52.14,52.09,52.13,10800.0,37.8517,37.8735,37.8372,37.8663,10800.0
2013-03-08 13:30:00,52.14,52.16,52.12,52.16,8400.0,37.8735,37.888,37.859,37.888,8400.0
2013-03-08 13:40:00,52.16,52.18,52.14,52.18,5300.0,37.888,37.9026,37.8735,37.9026,5300.0
2013-03-08 13:50:00,52.18,52.22,52.18,52.22,3600.0,37.9026,37.9316,37.9026,37.9316,3600.0
2013-03-08 14:00:00,52.22,52.23,52.21,52.23,3300.0,37.9316,37.9389,37.9244,37.9389,3300.0
2013-03-08 14:10:00,52.23,52.24,52.21,52.23,29000.0,37.9389,37.9462,37.9244,37.9389,29000.0
2013-03-08 14:20:00,52.23,52.26,52.23,52.26,6300.0,37.9389,37.9607,37.9389,37.9607,6300.0
2013-03-08 14:30:00,52.26,52.28,52.26,52.28,6500.0,37.9607,37.9752,37.9607,37.9752,6500.0
2013-03-08 14:40:00,52.28,52.29,52.28,52.29,1900.0,37.9752,37.9825,37.9752,37.9825,1900.0
2013-03-08 14:50:00,52.28,52.3,52.28,52.3,6000.0,37.9752,37.9897,37.9752,37.9897,6000.0
2013-03-08 15:00:00,52.32,52.34,52.32,52.34,3500.0,38.0043,38.0188,38.0043,38.0188,3500.0
2013-03-08 15:10:00,52.34,52.36,52.33,52.36,4300.0,38.0188,38.0333,38.0115,38.0333,4300.0
2013-03-08 15:20:00,52.36,52.37,52.33,52.37,15400.0,38.0333,38.0406,38.0115,38.0406,15400.0
2013-03-08 15:30:00,52.37,52.37,52.36,52.37,4700.0,38.0406,38.0406,38.0333,38.0406,4700.0
2013-03-08 15:40:00,52.37,52.39,52.36,52.38,22800.0,38.0406,38.0551,38.0333,38.0479,22800.0
2013-03-08 15:50:00,52.38,52.38,52.31,52.32,28500.0,38.0479,38.0479,37.997,38.0043,28500.0
2013-03-11 09:30:00,52.13,52.13,51.97,51.97,25200.0,37.8663,37.8663,37.75,37.75,25200.0
2013-03-11 09:40:00,51.97,51.98,51.95,51.98,17700.0,37.75,37.7573,37.7355,37.7573,17700.0
2013-03-11 09:50:00,52.0,52.03,52.0,52.02,18300.0,37.7718,37.7936,37.7718,37.7864,18300.0
2013-03-11 10:00:00,52.02,52.02,52.02,52.02,0.0,37.7864,37.7864,37.7864,37.7864,0.0
2013-03-11 10:10:00,51.99,51.99,51.93,51.93,11200.0,37.7646,37.7646,37.721,37.721,11200.0
2013-03-11 10:20:00,51.95,51.95,51.95,51.95,100.0,37.7355,37.7355,37.7355,37.7355,100.0
2013-03-11 10:30:00,51.93,51.98,51.93,51.98,600.0,37.721,37.7573,37.721,37.7573,600.0
2013-03-11 10:40:00,51.98,51.98,51.95,51.95,600.0,37.7573,37.7573,37.7355,37.7355,600.0
2013-03-11 10:50:00,51.95,51.98,51.95,51.98,5600.0,37.7355,37.7573,37.7355,37.7573,5600.0
2013-03-11 11:00:00,51.97,52.0,51.97,52.0,25500.0,37.75,37.7718,37.75,37.7718,25500.0
2013-03-11 11:10:00,52.01,52.03,52.01,52.02,2200.0,37.7791,37.7936,37.7791,37.7864,2200.0
2013-03-11 11:20:00,52.0,52.0,51.98,52.0,4000.0,37.7718,37.7718,37.7573,37.7718,4000.0
2013-03-11 11:30:00,52.01,52.02,52.01,52.02,400.0,37.7791,37.7864,37.7791,37.7864,400.0
2013-03-11 11:40:00,52.02,52.05,52.02,52.05,700.0,37.7864,37.8081,37.7864,37.8081,700.0
2013-03-11 11:50:00,52.06,52.07,52.04,52.04,13000.0,37.8154,37.8227,37.8009,37.8009,13000.0
2013-03-11 12:00:00,52.06,52.08,52.05,52.07,15500.0,37.8154,37.8299,37.8081,37.8227,15500.0
2013-03-11 12:10:00,52.08,52.09,52.08,52.09,13200.0,37.8299,37.8372,37.8299,37.8372,13200.0
2013-03-11 12:20:00,52.08,52.12,52.08,52.08,93000.0,37.8299,37.859,37.8299,37.8299,93000.0
2013-03-11 12:30:00,52.11,52.11,52.09,52.1,29500.0,37.8517,37.8517,37.8372,37.8445,29500.0
2013-03-11 12:40:00,52.08,52.08,52.06,52.07,7200.0,37.8299,37.8299,37.8154,37.8227,7200.0
2013-03-11 12:50:00,52.07,52.07,52.06,52.06,800.0,37.8227,37.8227,37.8154,37.8154,800.0
2013-03-11 13:00:00,52.09,52.1,52.09,52.09,500.0,37.8372,37.8445,37.8372,37.8372,500.0
2013-03-11 13:10:00,52.09,52.09,52.09,52.09,0.0,37.8372,37.8372,37.8372,37.8372,0.0
2013-03-11 13:20:00,52.1,52.12,52.1,52.11,600.0,37.8445,37.859,37.8445,37.8517,600.0
2013-03-11 13:30:00,52.13,52.14,52.13,52.14,116500.0,37.8663,37.8735,37.8663,37.8735,116500.0
2013-03-11 13:40:00,52.12,52.12,52.12,52.12,800.0,37.859,37.859,37.859,37.859,800.0
2013-03-11 13:50:00,52.1,52.11,52.1,52.11,400.0,37.8445,37.8517,37.8445,37.8517,400.0
2013-03-11 14:00:00,52.11,52.12,52.11,52.11,700.0,37.8517,37.859,37.8517,37.8517,700.0
2013-03-11 14:10:00,52.14,52.14,52.14,52.14,300.0,37.8735,37.8735,37.8735,37.8735,300.0
2013-03-11 14:20:00,52.14,52.14,52.1,52.1,6100.0,37.8735,37.8735,37.8445,37.8445,6100.0
2013-03-11 14:30:00,52.06,52.07,52.04,52.07,1400.0,37.8154,37.8227,37.8009,37.8227,1400.0
2013-03-11 14:40:00,52.09,52.1,52.09,52.1,500.0,37.8372,37.8445,37.8372,37.8445,500.0
2013-03-11 14:50:00,52.09,52.12,52.06,52.11,5300.0,37.8372,37.859,37.8154,37.8517,5300.0
2013-03-11 15:00:00,52.1,52.11,52.09,52.09,10100.0,37.8445,37.8517,37.8372,37.8372,10100.0
2013-03-11 15:10:00,52.09,52.1,52.07,52.08,36400.0,37.8372,37.8445,37.8227,37.8299,36400.0
2013-03-11 15:20:00,52.08,52.09,52.06,52.06,7300.0,37.8299,37.8372,37.8154,37.8154,7300.0
2013-03-11 15:30:00,52.07,52.07,52.03,52.03,4400.0,37.8227,37.8227,37.7936,37.7936,4400.0
2013-03-11 15:40:00,52.04,52.04,52.03,52.03,2700.0,37.8009,37.8009,37.7936,37.7936,2700.0
2013-03-11 15:50:00,52.06,52.08,52.06,52.08,600.0,37.8154,37.8299,37.8154,37.8299,600.0
2013-03-12 09:30:00,51.87,51.91,51.79,51.79,11100.0,37.6774,37.7065,37.6193,37.6193,11100.0
2013-03-12 09:40:00,51.79,51.81,51.79,51.81,1600.0,37.6193,37.6338,37.6193,37.6338,1600.0
2013-03-12 09:50:00,51.8,51.83,51.78,51.81,18100.0,37.6265,37.6483,37.612,37.6338,18100.0
2013-03-12 10:00:00,51.83,51.86,51.82,51.86,4600.0,37.6483,37.6701,37.6411,37.6701,4600.0
2013-03-12 10:10:00,51.85,51.88,51.81,51.85,44100.0,37.6629,37.6847,37.6338,37.6629,44100.0
2013-03-12 10:20:00,51.85,51.87,51.84,51.84,3200.0,37.6629,37.6774,37.6556,37.6556,3200.0
2013-03-12 10:30:00,51.85,51.85,51.78,51.8,19600.0,37.6629,37.6629,37.612,37.6265,19600.0
2013-03-12 10:40:00,51.78,51.78,51.75,51.75,23700.0,37.612,37.612,37.5902,37.5902,23700.0
2013-03-12 10:50:00,51.73,51.75,51.71,51.72,5000.0,37.5757,37.5902,37.5612,37.5684,5000.0
2013-03-12 11:00:00,51.72,51.72,51.63,51.63,34600.0,37.5684,37.5684,37.5031,37.5031,34600.0
2013-03-12 11:10:00,51.62,51.62,51.62,51.62,4200.0,37.4958,37.4958,37.4958,37.4958,4200.0
2013-03-12 11:20:00,51.62,51.62,51.54,51.54,34000.0,37.4958,37.4958,37.4377,37.4377,34000.0
2013-03-12 11:30:00,51.55,51.55,51.52,51.53,3300.0,37.445,37.445,37.4232,37.4304,3300.0
2013-03-12 11:40:00,51.57,51.57,51.51,51.54,6500.0,37.4595,37.4595,37.4159,37.4377,6500.0
2013-03-12 11:50:00,51.55,51.61,51.55,51.59,17400.0,37.445,37.4885,37.445,37.474,17400.0
2013-03-12 12:00:00,51.58,51.58,51.55,51.57,12600.0,37.4667,37.4667,37.445,37.4595,12600.0
2013-03-12 12:10:00,51.56,51.58,51.54,51.57,11500.0,37.4522,37.4667,37.4377,37.4595,11500.0
2013-03-12 12:20:00,51.57,51.57,51.49,51.51,14400.0,37.4595,37.4595,37.4014,37.4159,14400.0
2013-03-12 12:30:00,51.52,51.52,51.51,51.51,9000.0,37.4232,37.4232,37.4159,37.4159,9000.0
2013-03-12 12:40:00,51.53,51.53,51.53,51.53,300.0,37.4304,37.4304,37.4304,37.4304,300.0
2013-03-12 12:50:00,51.53,51.53,51.51,51.52,3200.0,37.4304,37.4304,37.4159,37.4232,3200.0
2013-03-12 13:00:00,51.49,51.49,51.49,51.49,100.0,37.4014,37.4014,37.4014,37.4014,100.0
2013-03-12 13:10:00,51.52,51.52,51.52,51.52,300.0,37.4232,37.4232,37.4232,37.4232,300.0
2013-03-12 13:20:00,51.52,51.52,51.52,51.52,100.0,37.4232,37.4232,37.4232,37.4232,100.0
2013-03-12 13:30:00,51.52,51.52,51.52,51.52,0.0,37.4232,37.4232,37.4232,37.4232,0.0
2013-03-12 13:40:00,51.53,51.53,51.51,51.53,4300.0,37.4304,37.4304,37.4159,37.4304,4300.0
2013-03-12 13:50:00,51.53,51.53,51.51,51.51,200.0,37.4304,37.4304,37.4159,37.4159,200.0
2013-03-12 14:00:00,51.52,51.52,51.48,51.49,1200.0,37.4232,37.4232,37.3941,37.4014,1200.0
2013-03-12 14:10:00,51.48,51.48,51.46,51.46,2000.0,37.3941,37.3941,37.3796,37.3796,2000.0
2013-03-12 14:20:00,51.47,51.49,51.46,51.47,2200.0,37.3868,37.4014,37.3796,37.3868,2200.0
2013-03-12 14:30:00,51.46,51.46,51.45,51.45,2900.0,37.3796,37.3796,37.3723,37.3723,2900.0
2013-03-12 14:40:00,51.49,51.53,51.48,51.53,1900.0,37.4014,37.4304,37.3941,37.4304,1900.0
2013-03-12 14:50:00,51.49,51.52,51.49,51.52,800.0,37.4014,37.4232,37.4014,37.4232,800.0
2013-03-12 15:00:00,51.52,51.52,51.52,51.52,600.0,37.4232,37.4232,37.4232,37.4232,600.0
2013-03-12 15:10:00,51.53,51.58,51.53,51.57,24000.0,37.4304,37.4667,37.4304,37.4595,24000.0
2013-03-12 15:20:00,51.58,51.58,51.54,51.54,3900.0,37.4667,37.4667,37.4377,37.4377,3900.0
2013-03-12 15:30:00,51.56,51.56,51.54,51.54,300.0,37.4522,37.4522,37.4377,37.4377,300.0
2013-03-12 15:40:00,51.54,51.54,51.54,51.54,900.0,37.4377,37.4377,37.4377,37.4377,900.0
2013-03-12 15:50:00,51.53,51.57,51.53,51.55,13100.0,37.4304,37.4595,37.4304,37.445,13100.0
2013-03-13 09:30:00,51.51,51.51,51.37,51.37,2800.0,37.4159,37.4159,37.3142,37.3142,2800.0
2013-03-13 09:40:00,51.34,51.34,51.18,51.18,9900.0,37.2924,37.2924,37.1762,37.1762,9900.0
2013-03-13 09:50:00,51.23,51.25,51.23,51.25,1200.0,37.2125,37.227,37.2125,37.227,1200.0
2013-03-13 10:00:00,51.24,51.24,51.15,51.15,2500.0,37.2198,37.2198,37.1544,37.1544,2500.0
2013-03-13 10:10:00,51.15,51.18,51.15,51.18,600.0,37.1544,37.1762,37.1544,37.1762,600.0
2013-03-13 10:20:00,51.19,51.2,51.18,51.18,5300.0,37.1835,37.1907,37.1762,37.1762,5300.0
2013-03-13 10:30:00,51.21,51.23,51.18,51.23,2500.0,37.198,37.2125,37.1762,37.2125,2500.0
2013-03-13 10:40:00,51.26,51.28,51.24,51.28,7100.0,37.2343,37.2488,37.2198,37.2488,7100.0
2013-03-13 10:50:00,51.26,51.29,51.26,51.27,1800.0,37.2343,37.2561,37.2343,37.2416,1800.0
2013-03-13 11:00:00,51.28,51.28,51.24,51.26,5600.0,37.2488,37.2488,37.2198,37.2343,5600.0
2013-03-13 11:10:00,51.3,51.3,51.3,51.3,100.0,37.2634,37.2634,37.2634,37.2634,100.0
2013-03-13 11:20:00,51.3,51.3,51.28,51.28,4100.0,37.2634,37.2634,37.2488,37.2488,4100.0
2013-03-13 11:30:00,51.28,51.28,51.27,51.27,400.0,37.2488,37.2488,37.2416,37.2416,400.0
2013-03-13 11:40:00,51.26,51.26,51.26,51.26,100.0,37.2343,37.2343,37.2343,37.2343,100.0
2013-03-13 11:50:00,51.23,51.26,51.23,51.24,1700.0,37.2125,37.2343,37.2125,37.2198,1700.0
2013-03-13 12:00:00,51.24,51.24,51.22,51.23,1700.0,37.2198,37.2198,37.2052,37.2125,1700.0
2013-03-13 12:10:00,51.25,51.28,51.25,51.28,1600.0,37.227,37.2488,37.227,37.2488,1600.0
2013-03-13 12:20:00,51.28,51.31,51.28,51.31,5400.0,37.2488,37.2706,37.2488,37.2706,5400.0
2013-03-13 12:30:00,51.28,51.31,51.28,51.31,2600.0,37.2488,37.2706,37.2488,37.2706,2600.0
2013-03-13 12:40:00,51.32,51.32,51.29,51.29,6400.0,37.2779,37.2779,37.2561,37.2561,6400.0
2013-03-13 12:50:00,51.29,51.32,51.29,51.32,2500.0,37.2561,37.2779,37.2561,37.2779,2500.0
2013-03-13 13:00:00,51.32,51.32,51.27,51.27,25400.0,37.2779,37.2779,37.2416,37.2416,25400.0
2013-03-13 13:10:00,51.28,51.29,51.28,51.28,900.0,37.2488,37.2561,37.2488,37.2488,900.0
2013-03-13 13:20:00,51.29,51.3,51.29,51.29,600.0,37.2561,37.2634,37.2561,37.2561,600.0
2013-03-13 13:30:00,51.29,51.3,51.28,51.28,5200.0,37.2561,37.2634,37.2488,37.2488,5200.0
2013-03-13 13:40:00,51.3,51.3,51.3,51.3,6200.0,37.2634,37.2634,37.2634,37.2634,6200.0
2013-03-13 13:50:00,51.3,51.3,51.28,51.28,4100.0,37.2634,37.2634,37.2488,37.2488,4100.0
2013-03-13 14:00:00,51.29,51.3,51.27,51.27,6700.0,37.2561,37.2634,37.2416,37.2416,6700.0
2013-03-13 14:10:00,51.26,51.26,51.23,51.25,17700.0,37.2343,37.2343,37.2125,37.227,17700.0
2013-03-13 14:20:00,51.2,51.21,51.17,51.2,30700.0,37.1907,37.198,37.1689,37.1907,30700.0
2013-03-13 14:30:00,51.22,51.22,51.21,51.21,600.0,37.2052,37.2052,37.198,37.198,600.0
2013-03-13 14:40:00,51.19,51.19,51.17,51.17,2200.0,37.1835,37.1835,37.1689,37.1689,2200.0
2013-03-13 14:50:00,51.19,51.2,51.19,51.19,2200.0,37.1835,37.1907,37.1835,37.1835,2200.0
2013-03-13 15:00:00,51.17,51.21,51.16,51.17,27900.0,37.1689,37.198,37.1617,37.1689,27900.0
2013-03-13 15:10:00,51.16,51.17,51.15,51.15,19100.0,37.1617,37.1689,37.1544,37.1544,19100.0
2013-03-13 15:20:00,51.16,51.19,51.15,51.18,1600.0,37.1617,37.1835,37.1544,37.1762,1600.0
2013-03-13 15:30:00,51.18,51.19,51.18,51.18,3000.0,37.1762,37.1835,37.1762,37.1762,3000.0
2013-03-13 15:40:00,51.17,51.17,51.14,51.15,2400.0,37.1689,37.1689,37.1471,37.1544,2400.0
2013-03-13 15:50:00,51.15,51.17,51.12,51.14,15800.0,37.1544,37.1689,37.1326,37.1471,15800.0
2013-03-14 09:30:00,51.41,51.41,51.2,51.39,27900.0,37.3433,37.3433,37.1907,37.3287,27900.0
2013-03-14 09:40:00,51.39,51.41,51.38,51.4,20500.0,37.3287,37.3433,37.3215,37.336,20500.0
2013-03-14 09:50:00,51.41,51.47,51.4,51.47,10800.0,37.3433,37.3868,37.336,37.3868,10800.0
2013-03-14 10:00:00,51.47,51.47,51.4,51.4,17700.0,37.3868,37.3868,37.336,37.336,17700.0
2013-03-14 10:10:00,51.4,51.41,51.37,51.38,8000.0,37.336,37.3433,37.3142,37.3215,8000.0
2013-03-14 10:20:00,51.38,51.39,51.35,51.38,15000.0,37.3215,37.3287,37.2997,37.3215,15000.0
2013-03-14 10:30:00,51.37,51.38,51.37,51.37,7900.0,37.3142,37.3215,37.3142,37.3142,7900.0
2013-03-14 10:40:00,51.38,51.38,51.37,51.38,8700.0,37.3215,37.3215,37.3142,37.3215,8700.0
2013-03-14 10:50:00,51.38,51.38,51.36,51.37,24500.0,37.3215,37.3215,37.3069,37.3142,24500.0
2013-03-14 11:00:00,51.38,51.38,51.37,51.37,6200.0,37.3215,37.3215,37.3142,37.3142,6200.0
2013-03-14 11:10:00,51.37,51.38,51.37,51.37,5100.0,37.3142,37.3215,37.3142,37.3142,5100.0
2013-03-14 11:20:00,51.37,51.37,51.34,51.34,3700.0,37.3142,37.3142,37.2924,37.2924,3700.0
2013-03-14 11:30:00,51.34,51.34,51.32,51.33,5200.0,37.2924,37.2924,37.2779,37.2852,5200.0
2013-03-14 11:40:00,51.36,51.39,51.36,51.37,3200.0,37.3069,37.3287,37.3069,37.3142,3200.0
2013-03-14 11:50:00,51.37,51.37,51.37,51.37,2100.0,37.3142,37.3142,37.3142,37.3142,2100.0
2013-03-14 12:00:00,51.39,51.39,51.37,51.39,4100.0,37.3287,37.3287,37.3142,37.3287,4100.0
2013-03-14 12:10:00,51.39,51.39,51.37,51.39,1800.0,37.3287,37.3287,37.3142,37.3287,1800.0
2013-03-14 12:20:00,51.42,51.42,51.39,51.42,3800.0,37.3505,37.3505,37.3287,37.3505,3800.0
2013-03-14 12:30:00,51.42,51.47,51.41,51.46,3500.0,37.3505,37.3868,37.3433,37.3796,3500.0
2013-03-14 12:40:00,51.46,51.46,51.44,51.44,3800.0,37.3796,37.3796,37.3651,37.3651,3800.0
2013-03-14 12:50:00,51.44,51.45,51.42,51.43,7500.0,37.3651,37.3723,37.3505,37.3578,7500.0
2013-03-14 13:00:00,51.43,51.44,51.42,51.42,4400.0,37.3578,37.3651,37.3505,37.3505,4400.0
2013-03-14 13:10:00,51.42,51.42,51.41,51.41,4100.0,37.3505,37.3505,37.3433,37.3433,4100.0
2013-03-14 13:20:00,51.42,51.42,51.41,51.41,9800.0,37.3505,37.3505,37.3433,37.3433,9800.0
2013-03-14 13:30:00,51.41,51.41,51.34,51.39,3000.0,37.3433,37.3433,37.2924,37.3287,3000.0
2013-03-14 13:40:00,51.38,51.38,51.36,51.37,4200.0,37.3215,37.3215,37.3069,37.3142,4200.0
2013-03-14 13:50:00,51.37,51.38,51.35,51.35,15000.0,37.3142,37.3215,37.2997,37.2997,15000.0
2013-03-14 14:00:00,51.35,51.35,51.34,51.35,5200.0,37.2997,37.2997,37.2924,37.2997,5200.0
2013-03-14 14:10:00,51.36,51.36,51.32,51.32,7300.0,37.3069,37.3069,37.2779,37.2779,7300.0
2013-03-14 14:20:00,51.33,51.34,51.32,51.32,3100.0,37.2852,37.2924,37.2779,37.2779,3100.0
2013-03-14 14:30:00,51.33,51.34,51.32,51.33,2100.0,37.2852,37.2924,37.2779,37.2852,2100.0
2013-03-14 14:40:00,51.33,51.33,51.32,51.32,1900.0,37.2852,37.2852,37.2779,37.2779,1900.0
2013-03-14 14:50:00,51.33,51.36,51.32,51.36,5400.0,37.2852,37.3069,37.2779,37.3069,5400.0
2013-03-14 15:00:00,51.36,51.38,51.36,51.37,4600.0,37.3069,37.3215,37.3069,37.3142,4600.0
2013-03-14 15:10:00,51.37,51.37,51.35,51.36,5500.0,37.3142,37.3142,37.2997,37.3069,5500.0
2013-03-14 15:20:00,51.35,51.38,51.35,51.36,5700.0,37.2997,37.3215,37.2997,37.3069,5700.0
2013-03-14 15:30:00,51.36,51.4,51.35,51.39,97100.0,37.3069,37.336,37.2997,37.3287,97100.0
2013-03-14 15:40:00,51.4,51.42,51.39,51.41,11000.0,37.336,37.3505,37.3287,37.3433,11000.0
2013-03-14 15:50:00,51.42,51.42,51.36,51.37,65800.0,37.3505,37.3505,37.3069,37.3142,65800.0
2013-03-15 09:30:00,51.14,51.14,51.02,51.07,5900.0,37.1471,37.1471,37.06,37.0963,5900.0
2013-03-15 09:40:00,51.01,51.05,51.01,51.05,1600.0,37.0527,37.0818,37.0527,37.0818,1600.0
2013-03-15 09:50:00,51.05,51.05,50.95,50.97,16800.0,37.0818,37.0818,37.0091,37.0237,16800.0
2013-03-15 10:00:00,50.92,50.94,50.91,50.94,1700.0,36.9873,37.0019,36.9801,37.0019,1700.0
2013-03-15 10:10:00,50.92,50.94,50.9,50.9,900.0,36.9873,37.0019,36.9728,36.9728,900.0
2013-03-15 10:20:00,50.97,50.99,50.94,50.95,2700.0,37.0237,37.0382,37.0019,37.0091,2700.0
2013-03-15 10:30:00,50.97,50.97,50.97,50.97,100.0,37.0237,37.0237,37.0237,37.0237,100.0
2013-03-15 10:40:00,51.0,51.0,50.95,50.95,1500.0,37.0454,37.0454,37.0091,37.0091,1500.0
2013-03-15 10:50:00,50.96,50.98,50.96,50.96,1800.0,37.0164,37.0309,37.0164,37.0164,1800.0
2013-03-15 11:00:00,50.94,50.97,50.94,50.97,300.0,37.0019,37.0237,37.0019,37.0237,300.0
2013-03-15 11:10:00,50.98,50.98,50.97,50.98,2700.0,37.0309,37.0309,37.0237,37.0309,2700.0
2013-03-15 11:20:00,50.99,51.02,50.99,51.02,1600.0,37.0382,37.06,37.0382,37.06,1600.0
2013-03-15 11:30:00,51.01,51.07,51.01,51.05,7200.0,37.0527,37.0963,37.0527,37.0818,7200.0
2013-03-15 11:40:00,51.05,51.06,51.02,51.02,65000.0,37.0818,37.089,37.06,37.06,65000.0
2013-03-15 11:50:00,51.02,51.03,51.01,51.02,3400.0,37.06,37.0672,37.0527,37.06,3400.0
2013-03-15 12:00:00,51.02,51.02,51.0,51.0,3800.0,37.06,37.06,37.0454,37.0454,3800.0
2013-03-15 12:10:00,51.01,51.03,51.01,51.02,1000.0,37.0527,37.0672,37.0527,37.06,1000.0
2013-03-15 12:20:00,51.03,51.03,51.02,51.02,400.0,37.0672,37.0672,37.06,37.06,400.0
2013-03-15 12:30:00,51.03,51.04,51.02,51.03,2300.0,37.0672,37.0745,37.06,37.0672,2300.0
2013-03-15 12:40:00,51.05,51.05,51.04,51.05,1800.0,37.0818,37.0818,37.0745,37.0818,1800.0
2013-03-15 12:50:00,51.04,51.04,51.01,51.03,1600.0,37.0745,37.0745,37.0527,37.0672,1600.0
2013-03-15 13:00:00,51.03,51.05,51.02,51.04,4200.0,37.0672,37.0818,37.06,37.0745,4200.0
2013-03-15 13:10:00,51.04,51.04,51.0,51.0,600.0,37.0745,37.0745,37.0454,37.0454,600.0
2013-03-15 13:20:00,51.02,51.02,50.99,51.01,3400.0,37.06,37.06,37.0382,37.0527,3400.0
2013-03-15 13:30:00,51.01,51.03,51.01,51.02,1800.0,37.0527,37.0672,37.0527,37.06,1800.0
2013-03-15 13:40:00,51.02,51.03,51.0,51.03,3500.0,37.06,37.0672,37.0454,37.0672,3500.0
2013-03-15 13:50:00,51.03,51.03,51.01,51.02,4300.0,37.0672,37.0672,37.0527,37.06,4300.0
2013-03-15 14:00:00,51.04,51.04,51.02,51.02,2000.0,37.0745,37.0745,37.06,37.06,2000.0
2013-03-15 14:10:00,51.02,51.02,51.0,51.01,1900.0,37.06,37.06,37.0454,37.0527,1900.0
2013-03-15 14:20:00,51.0,51.0,50.96,50.96,1600.0,37.0454,37.0454,37.0164,37.0164,1600.0
2013-03-15 14:30:00,50.98,50.99,50.97,50.97,1700.0,37.0309,37.0382,37.0237,37.0237,1700.0
2013-03-15 14:40:00,50.98,50.98,50.97,50.98,2500.0,37.0309,37.0309,37.0237,37.0309,2500.0
2013-03-15 14:50:00,50.95,50.95,50.91,50.95,7900.0,37.0091,37.0091,36.9801,37.0091,7900.0
2013-03-15 15:00:00,50.96,50.97,50.96,50.97,2800.0,37.0164,37.0237,37.0164,37.0237,2800.0
2013-03-15 15:10:00,50.98,50.98,50.95,50.96,700.0,37.0309,37.0309,37.0091,37.0164,700.0
2013-03-15 15:20:00,50.95,50.97,50.95,50.97,1300.0,37.0091,37.0237,37.0091,37.0237,1300.0
2013-03-15 15:30:00,50.97,50.97,50.97,50.97,200.0,37.0237,37.0237,37.0237,37.0237,200.0
2013-03-15 15:40:00,50.99,50.99,50.96,50.97,2100.0,37.0382,37.0382,37.0164,37.0237,2100.0
2013-03-15 15:50:00,50.95,50.96,50.95,50.96,4600.0,37.0091,37.0164,37.0091,37.0164,4600.0
2013-03-18 09:30:00,50.49,50.49,50.3,50.46,17700.0,36.675,36.675,36.537,36.6532,17700.0
2013-03-18 09:40:00,50.46,50.51,50.45,50.51,4400.0,36.6532,36.6895,36.6459,36.6895,4400.0
2013-03-18 09:50:00,50.5,50.51,50.49,50.51,3800.0,36.6823,36.6895,36.675,36.6895,3800.0
2013-03-18 10:00:00,50.52,50.58,50.48,50.5,2100.0,36.6968,36.7404,36.6677,36.6823,2100.0
2013-03-18 10:10:00,50.48,50.53,50.48,50.5,2000.0,36.6677,36.704,36.6677,36.6823,2000.0
2013-03-18 10:20:00,50.48,50.5,50.48,50.49,2600.0,36.6677,36.6823,36.6677,36.675,2600.0
2013-03-18 10:30:00,50.56,50.56,50.52,50.54,400.0,36.7258,36.7258,36.6968,36.7113,400.0
2013-03-18 10:40:00,50.52,50.53,50.49,50.49,2200.0,36.6968,36.704,36.675,36.675,2200.0
2013-03-18 10:50:00,50.54,50.54,50.49,50.49,20800.0,36.7113,36.7113,36.675,36.675,20800.0
2013-03-18 11:00:00,50.48,50.51,50.48,50.48,4100.0,36.6677,36.6895,36.6677,36.6677,4100.0
2013-03-18 11:10:00,50.51,50.51,50.48,50.48,5000.0,36.6895,36.6895,36.6677,36.6677,5000.0
2013-03-18 11:20:00,50.47,50.5,50.47,50.49,5100.0,36.6605,36.6823,36.6605,36.675,5100.0
2013-03-18 11:30:00,50.48,50.48,50.48,50.48,3500.0,36.6677,36.6677,36.6677,36.6677,3500.0
2013-03-18 11:40:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-03-18 11:50:00,50.53,50.53,50.52,50.52,200.0,36.704,36.704,36.6968,36.6968,200.0
2013-03-18 12:00:00,50.58,50.6,50.55,50.6,500.0,36.7404,36.7549,36.7186,36.7549,500.0
2013-03-18 12:10:00,50.61,50.62,50.6,50.6,9400.0,36.7622,36.7694,36.7549,36.7549,9400.0
2013-03-18 12:20:00,50.59,50.61,50.59,50.6,6200.0,36.7476,36.7622,36.7476,36.7549,6200.0
2013-03-18 12:30:00,50.6,50.6,50.6,50.6,0.0,36.7549,36.7549,36.7549,36.7549,0.0
2013-03-18 12:40:00,50.56,50.56,50.56,50.56,300.0,36.7258,36.7258,36.7258,36.7258,300.0
2013-03-18 12:50:00,50.55,50.55,50.55,50.55,100.0,36.7186,36.7186,36.7186,36.7186,100.0
2013-03-18 13:00:00,50.58,50.58,50.57,50.57,1000.0,36.7404,36.7404,36.7331,36.7331,1000.0
2013-03-18 13:10:00,50.58,50.58,50.57,50.57,1000.0,36.7404,36.7404,36.7331,36.7331,1000.0
2013-03-18 13:20:00,50.58,50.58,50.55,50.55,5600.0,36.7404,36.7404,36.7186,36.7186,5600.0
2013-03-18 13:30:00,50.51,50.51,50.49,50.49,2400.0,36.6895,36.6895,36.675,36.675,2400.0
2013-03-18 13:40:00,50.49,50.49,50.49,50.49,100.0,36.675,36.675,36.675,36.675,100.0
2013-03-18 13:50:00,50.47,50.48,50.46,50.48,900.0,36.6605,36.6677,36.6532,36.6677,900.0
2013-03-18 14:00:00,50.45,50.48,50.45,50.48,2000.0,36.6459,36.6677,36.6459,36.6677,2000.0
2013-03-18 14:10:00,50.48,50.53,50.48,50.53,1500.0,36.6677,36.704,36.6677,36.704,1500.0
2013-03-18 14:20:00,50.52,50.57,50.52,50.56,6600.0,36.6968,36.7331,36.6968,36.7258,6600.0
2013-03-18 14:30:00,50.56,50.56,50.52,50.52,41500.0,36.7258,36.7258,36.6968,36.6968,41500.0
2013-03-18 14:40:00,50.53,50.57,50.53,50.57,41400.0,36.704,36.7331,36.704,36.7331,41400.0
2013-03-18 14:50:00,50.55,50.55,50.5,50.5,5600.0,36.7186,36.7186,36.6823,36.6823,5600.0
2013-03-18 15:00:00,50.5,50.51,50.49,50.51,1800.0,36.6823,36.6895,36.675,36.6895,1800.0
2013-03-18 15:10:00,50.5,50.54,50.44,50.44,22700.0,36.6823,36.7113,36.6387,36.6387,22700.0
2013-03-18 15:20:00,50.45,50.46,50.41,50.42,29900.0,36.6459,36.6532,36.6169,36.6241,29900.0
2013-03-18 15:30:00,50.39,50.41,50.34,50.36,13500.0,36.6024,36.6169,36.566,36.5806,13500.0
2013-03-18 15:40:00,50.36,50.4,50.34,50.37,4400.0,36.5806,36.6096,36.566,36.5878,4400.0
2013-03-18 15:50:00,50.36,50.39,50.33,50.36,30700.0,36.5806,36.6024,36.5588,36.5806,30700.0
2013-03-19 09:30:00,50.29,50.42,50.29,50.36,6700.0,36.5297,36.6241,36.5297,36.5806,6700.0
2013-03-19 09:40:00,50.35,50.38,50.34,50.37,20500.0,36.5733,36.5951,36.566,36.5878,20500.0
2013-03-19 09:50:00,50.38,50.41,50.36,50.36,4600.0,36.5951,36.6169,36.5806,36.5806,4600.0
2013-03-19 10:00:00,50.38,50.39,50.33,50.33,800.0,36.5951,36.6024,36.5588,36.5588,800.0
2013-03-19 10:10:00,50.33,50.33,50.32,50.32,5500.0,36.5588,36.5588,36.5515,36.5515,5500.0
2013-03-19 10:20:00,50.32,50.34,50.22,50.22,12700.0,36.5515,36.566,36.4789,36.4789,12700.0
2013-03-19 10:30:00,50.21,50.24,50.16,50.17,13300.0,36.4716,36.4934,36.4353,36.4425,13300.0
2013-03-19 10:40:00,50.16,50.19,50.15,50.15,9700.0,36.4353,36.4571,36.428,36.428,9700.0
2013-03-19 10:50:00,50.11,50.14,50.11,50.12,1200.0,36.399,36.4208,36.399,36.4062,1200.0
2013-03-19 11:00:00,50.12,50.13,50.1,50.12,11500.0,36.4062,36.4135,36.3917,36.4062,11500.0
2013-03-19 11:10:00,50.12,50.14,50.12,50.14,4300.0,36.4062,36.4208,36.4062,36.4208,4300.0
2013-03-19 11:20:00,50.15,50.17,50.13,50.15,2000.0,36.428,36.4425,36.4135,36.428,2000.0
2013-03-19 11:30:00,50.14,50.14,50.07,50.07,700.0,36.4208,36.4208,36.3699,36.3699,700.0
2013-03-19 11:40:00,50.05,50.1,50.0,50.0,17500.0,36.3554,36.3917,36.3191,36.3191,17500.0
2013-03-19 11:50:00,49.99,49.99,49.85,49.85,3500.0,36.3118,36.3118,36.2101,36.2101,3500.0
2013-03-19 12:00:00,49.83,49.89,49.83,49.88,9800.0,36.1956,36.2392,36.1956,36.2319,9800.0
2013-03-19 12:10:00,49.83,49.87,49.8,49.87,2300.0,36.1956,36.2246,36.1738,36.2246,2300.0
2013-03-19 12:20:00,49.86,49.93,49.86,49.93,2000.0,36.2174,36.2682,36.2174,36.2682,2000.0
2013-03-19 12:30:00,49.93,49.93,49.91,49.93,1600.0,36.2682,36.2682,36.2537,36.2682,1600.0
2013-03-19 12:40:00,49.97,49.97,49.93,49.93,5100.0,36.2973,36.2973,36.2682,36.2682,5100.0
2013-03-19 12:50:00,49.9,49.9,49.87,49.87,10700.0,36.2464,36.2464,36.2246,36.2246,10700.0
2013-03-19 13:00:00,49.86,49.88,49.86,49.86,1500.0,36.2174,36.2319,36.2174,36.2174,1500.0
2013-03-19 13:10:00,49.86,49.88,49.82,49.82,7300.0,36.2174,36.2319,36.1883,36.1883,7300.0
2013-03-19 13:20:00,49.78,49.78,49.73,49.75,2100.0,36.1593,36.1593,36.1229,36.1375,2100.0
2013-03-19 13:30:00,49.72,49.8,49.71,49.72,28400.0,36.1157,36.1738,36.1084,36.1157,28400.0
2013-03-19 13:40:00,49.71,49.75,49.71,49.74,6900.0,36.1084,36.1375,36.1084,36.1302,6900.0
2013-03-19 13:50:00,49.74,49.74,49.74,49.74,200.0,36.1302,36.1302,36.1302,36.1302,200.0
2013-03-19 14:00:00,49.77,49.84,49.76,49.8,1000.0,36.152,36.2028,36.1447,36.1738,1000.0
2013-03-19 14:10:00,49.83,49.83,49.73,49.75,1900.0,36.1956,36.1956,36.1229,36.1375,1900.0
2013-03-19 14:20:00,49.74,49.79,49.73,49.79,16700.0,36.1302,36.1665,36.1229,36.1665,16700.0
2013-03-19 14:30:00,49.79,49.83,49.79,49.83,30100.0,36.1665,36.1956,36.1665,36.1956,30100.0
2013-03-19 14:40:00,49.81,49.82,49.78,49.79,3800.0,36.1811,36.1883,36.1593,36.1665,3800.0
2013-03-19 14:50:00,49.8,49.81,49.79,49.79,1900.0,36.1738,36.1811,36.1665,36.1665,1900.0
2013-03-19 15:00:00,49.8,49.83,49.77,49.77,4600.0,36.1738,36.1956,36.152,36.152,4600.0
2013-03-19 15:10:00,49.79,49.92,49.79,49.92,2300.0,36.1665,36.261,36.1665,36.261,2300.0
2013-03-19 15:20:00,49.9,49.9,49.86,49.86,2500.0,36.2464,36.2464,36.2174,36.2174,2500.0
2013-03-19 15:30:00,49.85,49.93,49.84,49.93,14100.0,36.2101,36.2682,36.2028,36.2682,14100.0
2013-03-19 15:40:00,49.91,49.91,49.85,49.88,8200.0,36.2537,36.2537,36.2101,36.2319,8200.0
2013-03-19 15:50:00,49.89,49.99,49.89,49.97,18800.0,36.2392,36.3118,36.2392,36.2973,18800.0
2013-03-20 09:30:00,50.45,50.45,50.37,50.4,2300.0,36.6459,36.6459,36.5878,36.6096,2300.0
2013-03-20 09:40:00,50.3,50.31,50.29,50.3,1200.0,36.537,36.5442,36.5297,36.537,1200.0
2013-03-20 09:50:00,50.32,50.33,50.31,50.33,2000.0,36.5515,36.5588,36.5442,36.5588,2000.0
2013-03-20 10:00:00,50.25,50.29,50.25,50.29,700.0,36.5007,36.5297,36.5007,36.5297,700.0
2013-03-20 10:10:00,50.31,50.35,50.3,50.34,2500.0,36.5442,36.5733,36.537,36.566,2500.0
2013-03-20 10:20:00,50.33,50.33,50.3,50.31,2400.0,36.5588,36.5588,36.537,36.5442,2400.0
2013-03-20 10:30:00,50.31,50.35,50.3,50.3,2800.0,36.5442,36.5733,36.537,36.537,2800.0
2013-03-20 10:40:00,50.29,50.3,50.27,50.3,5800.0,36.5297,36.537,36.5152,36.537,5800.0
2013-03-20 10:50:00,50.3,50.33,50.27,50.31,1400.0,36.537,36.5588,36.5152,36.5442,1400.0
2013-03-20 11:00:00,50.32,50.35,50.32,50.35,1500.0,36.5515,36.5733,36.5515,36.5733,1500.0
2013-03-20 11:10:00,50.34,50.35,50.31,50.32,4200.0,36.566,36.5733,36.5442,36.5515,4200.0
2013-03-20 11:20:00,50.31,50.34,50.31,50.31,8800.0,36.5442,36.566,36.5442,36.5442,8800.0
2013-03-20 11:30:00,50.3,50.3,50.27,50.28,900.0,36.537,36.537,36.5152,36.5225,900.0
2013-03-20 11:40:00,50.28,50.29,50.26,50.26,2100.0,36.5225,36.5297,36.5079,36.5079,2100.0
2013-03-20 11:50:00,50.26,50.3,50.26,50.3,11800.0,36.5079,36.537,36.5079,36.537,11800.0
2013-03-20 12:00:00,50.28,50.29,50.28,50.29,800.0,36.5225,36.5297,36.5225,36.5297,800.0
2013-03-20 12:10:00,50.3,50.32,50.29,50.29,1400.0,36.537,36.5515,36.5297,36.5297,1400.0
2013-03-20 12:20:00,50.29,50.31,50.29,50.31,1300.0,36.5297,36.5442,36.5297,36.5442,1300.0
2013-03-20 12:30:00,50.32,50.32,50.31,50.32,1600.0,36.5515,36.5515,36.5442,36.5515,1600.0
2013-03-20 12:40:00,50.32,50.34,50.31,50.31,900.0,36.5515,36.566,36.5442,36.5442,900.0
2013-03-20 12:50:00,50.33,50.33,50.29,50.3,700.0,36.5588,36.5588,36.5297,36.537,700.0
2013-03-20 13:00:00,50.31,50.32,50.3,50.32,1200.0,36.5442,36.5515,36.537,36.5515,1200.0
2013-03-20 13:10:00,50.32,50.32,50.32,50.32,2800.0,36.5515,36.5515,36.5515,36.5515,2800.0
2013-03-20 13:20:00,50.32,50.35,50.32,50.33,2300.0,36.5515,36.5733,36.5515,36.5588,2300.0
2013-03-20 13:30:00,50.34,50.34,50.29,50.31,1100.0,36.566,36.566,36.5297,36.5442,1100.0
2013-03-20 13:40:00,50.32,50.35,50.32,50.34,500.0,36.5515,36.5733,36.5515,36.566,500.0
2013-03-20 13:50:00,50.34,50.35,50.31,50.34,5900.0,36.566,36.5733,36.5442,36.566,5900.0
2013-03-20 14:00:00,50.34,50.35,50.33,50.33,13200.0,36.566,36.5733,36.5588,36.5588,13200.0
2013-03-20 14:10:00,50.32,50.38,50.32,50.37,11000.0,36.5515,36.5951,36.5515,36.5878,11000.0
2013-03-20 14:20:00,50.37,50.45,50.37,50.45,99000.0,36.5878,36.6459,36.5878,36.6459,99000.0
2013-03-20 14:30:00,50.45,50.45,50.41,50.42,41100.0,36.6459,36.6459,36.6169,36.6241,41100.0
2013-03-20 14:40:00,50.44,50.45,50.41,50.41,87500.0,36.6387,36.6459,36.6169,36.6169,87500.0
2013-03-20 14:50:00,50.41,50.42,50.4,50.4,37400.0,36.6169,36.6241,36.6096,36.6096,37400.0
2013-03-20 15:00:00,50.39,50.39,50.36,50.37,101500.0,36.6024,36.6024,36.5806,36.5878,101500.0
2013-03-20 15:10:00,50.38,50.39,50.37,50.39,80000.0,36.5951,36.6024,36.5878,36.6024,80000.0
2013-03-20 15:20:00,50.39,50.39,50.37,50.38,83400.0,36.6024,36.6024,36.5878,36.5951,83400.0
2013-03-20 15:30:00,50.38,50.38,50.34,50.37,82400.0,36.5951,36.5951,36.566,36.5878,82400.0
2013-03-20 15:40:00,50.38,50.41,50.38,50.39,8500.0,36.5951,36.6169,36.5951,36.6024,8500.0
2013-03-20 15:50:00,50.38,50.39,50.3,50.33,56000.0,36.5951,36.6024,36.537,36.5588,56000.0
2013-03-21 09:30:00,50.11,50.11,50.07,50.07,10300.0,36.399,36.399,36.3699,36.3699,10300.0
2013-03-21 09:40:00,50.08,50.08,50.03,50.06,5500.0,36.3772,36.3772,36.3409,36.3626,5500.0
2013-03-21 09:50:00,50.07,50.15,50.07,50.15,1200.0,36.3699,36.428,36.3699,36.428,1200.0
2013-03-21 10:00:00,50.12,50.12,50.06,50.06,600.0,36.4062,36.4062,36.3626,36.3626,600.0
2013-03-21 10:10:00,50.05,50.05,49.98,49.98,12400.0,36.3554,36.3554,36.3045,36.3045,12400.0
2013-03-21 10:20:00,49.97,50.02,49.94,50.02,7200.0,36.2973,36.3336,36.2755,36.3336,7200.0
2013-03-21 10:30:00,50.01,50.02,50.0,50.0,8600.0,36.3263,36.3336,36.3191,36.3191,8600.0
2013-03-21 10:40:00,50.01,50.06,50.01,50.06,6900.0,36.3263,36.3626,36.3263,36.3626,6900.0
2013-03-21 10:50:00,50.04,50.05,50.04,50.05,6600.0,36.3481,36.3554,36.3481,36.3554,6600.0
2013-03-21 11:00:00,50.02,50.05,50.02,50.05,7500.0,36.3336,36.3554,36.3336,36.3554,7500.0
2013-03-21 11:10:00,50.05,50.08,50.02,50.08,8300.0,36.3554,36.3772,36.3336,36.3772,8300.0
2013-03-21 11:20:00,50.09,50.1,50.07,50.08,4500.0,36.3844,36.3917,36.3699,36.3772,4500.0
2013-03-21 11:30:00,50.07,50.1,50.07,50.09,112400.0,36.3699,36.3917,36.3699,36.3844,112400.0
2013-03-21 11:40:00,50.11,50.13,50.09,50.11,43400.0,36.399,36.4135,36.3844,36.399,43400.0
2013-03-21 11:50:00,50.08,50.1,50.07,50.07,1100.0,36.3772,36.3917,36.3699,36.3699,1100.0
2013-03-21 12:00:00,50.11,50.11,50.09,50.09,17400.0,36.399,36.399,36.3844,36.3844,17400.0
2013-03-21 12:10:00,50.09,50.09,50.06,50.07,5100.0,36.3844,36.3844,36.3626,36.3699,5100.0
2013-03-21 12:20:00,50.06,50.08,50.05,50.05,15900.0,36.3626,36.3772,36.3554,36.3554,15900.0
2013-03-21 12:30:00,50.04,50.06,50.04,50.04,1200.0,36.3481,36.3626,36.3481,36.3481,1200.0
2013-03-21 12:40:00,50.04,50.04,50.02,50.02,2700.0,36.3481,36.3481,36.3336,36.3336,2700.0
2013-03-21 12:50:00,50.04,50.04,50.01,50.01,1600.0,36.3481,36.3481,36.3263,36.3263,1600.0
2013-03-21 13:00:00,50.0,50.03,50.0,50.01,600.0,36.3191,36.3409,36.3191,36.3263,600.0
2013-03-21 13:10:00,50.01,50.02,49.94,49.94,62200.0,36.3263,36.3336,36.2755,36.2755,62200.0
2013-03-21 13:20:00,49.94,49.94,49.9,49.92,10200.0,36.2755,36.2755,36.2464,36.261,10200.0
2013-03-21 13:30:00,49.93,49.93,49.9,49.93,2800.0,36.2682,36.2682,36.2464,36.2682,2800.0
2013-03-21 13:40:00,49.92,49.92,49.87,49.87,300.0,36.261,36.261,36.2246,36.2246,300.0
2013-03-21 13:50:00,49.89,49.89,49.87,49.88,14800.0,36.2392,36.2392,36.2246,36.2319,14800.0
2013-03-21 14:00:00,49.83,49.83,49.77,49.82,23200.0,36.1956,36.1956,36.152,36.1883,23200.0
2013-03-21 14:10:00,49.9,49.9,49.9,49.9,3600.0,36.2464,36.2464,36.2464,36.2464,3600.0
2013-03-21 14:20:00,49.9,49.9,49.9,49.9,0.0,36.2464,36.2464,36.2464,36.2464,0.0
2013-03-21 14:30:00,49.89,49.9,49.86,49.86,3800.0,36.2392,36.2464,36.2174,36.2174,3800.0
2013-03-21 14:40:00,49.87,49.89,49.87,49.89,600.0,36.2246,36.2392,36.2246,36.2392,600.0
2013-03-21 14:50:00,49.9,49.9,49.87,49.89,22300.0,36.2464,36.2464,36.2246,36.2392,22300.0
2013-03-21 15:00:00,49.9,49.9,49.88,49.88,1200.0,36.2464,36.2464,36.2319,36.2319,1200.0
2013-03-21 15:10:00,49.9,49.9,49.88,49.88,1700.0,36.2464,36.2464,36.2319,36.2319,1700.0
2013-03-21 15:20:00,49.88,49.91,49.86,49.9,3300.0,36.2319,36.2537,36.2174,36.2464,3300.0
2013-03-21 15:30:00,49.9,49.91,49.88,49.89,3800.0,36.2464,36.2537,36.2319,36.2392,3800.0
2013-03-21 15:40:00,49.89,49.89,49.84,49.87,17200.0,36.2392,36.2392,36.2028,36.2246,17200.0
2013-03-21 15:50:00,49.87,49.89,49.82,49.82,71200.0,36.2246,36.2392,36.1883,36.1883,71200.0
2013-03-22 09:30:00,50.01,50.01,49.89,49.89,36900.0,36.3263,36.3263,36.2392,36.2392,36900.0
2013-03-22 09:40:00,49.86,49.86,49.82,49.82,7800.0,36.2174,36.2174,36.1883,36.1883,7800.0
2013-03-22 09:50:00,49.85,49.88,49.85,49.88,21800.0,36.2101,36.2319,36.2101,36.2319,21800.0
2013-03-22 10:00:00,49.9,49.93,49.88,49.93,21400.0,36.2464,36.2682,36.2319,36.2682,21400.0
2013-03-22 10:10:00,49.92,49.97,49.91,49.97,13000.0,36.261,36.2973,36.2537,36.2973,13000.0
2013-03-22 10:20:00,49.98,49.98,49.93,49.96,2300.0,36.3045,36.3045,36.2682,36.29,2300.0
2013-03-22 10:30:00,49.97,49.97,49.97,49.97,100.0,36.2973,36.2973,36.2973,36.2973,100.0
2013-03-22 10:40:00,49.96,49.96,49.93,49.93,2600.0,36.29,36.29,36.2682,36.2682,2600.0
2013-03-22 10:50:00,49.91,49.91,49.9,49.9,2700.0,36.2537,36.2537,36.2464,36.2464,2700.0
2013-03-22 11:00:00,49.92,49.94,49.91,49.91,1900.0,36.261,36.2755,36.2537,36.2537,1900.0
2013-03-22 11:10:00,49.93,49.94,49.9,49.92,1500.0,36.2682,36.2755,36.2464,36.261,1500.0
2013-03-22 11:20:00,49.95,49.95,49.94,49.94,700.0,36.2827,36.2827,36.2755,36.2755,700.0
2013-03-22 11:30:00,49.96,49.96,49.92,49.92,1900.0,36.29,36.29,36.261,36.261,1900.0
2013-03-22 11:40:00,49.91,49.92,49.89,49.89,1500.0,36.2537,36.261,36.2392,36.2392,1500.0
2013-03-22 11:50:00,49.9,49.91,49.87,49.88,10200.0,36.2464,36.2537,36.2246,36.2319,10200.0
2013-03-22 12:00:00,49.9,49.91,49.84,49.86,4900.0,36.2464,36.2537,36.2028,36.2174,4900.0
2013-03-22 12:10:00,49.86,49.9,49.86,49.89,3000.0,36.2174,36.2464,36.2174,36.2392,3000.0
2013-03-22 12:20:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-03-22 12:30:00,49.9,49.9,49.9,49.9,200.0,36.2464,36.2464,36.2464,36.2464,200.0
2013-03-22 12:40:00,49.89,49.89,49.89,49.89,100.0,36.2392,36.2392,36.2392,36.2392,100.0
2013-03-22 12:50:00,49.89,49.89,49.88,49.89,1400.0,36.2392,36.2392,36.2319,36.2392,1400.0
2013-03-22 13:00:00,49.9,49.9,49.89,49.89,400.0,36.2464,36.2464,36.2392,36.2392,400.0
2013-03-22 13:10:00,49.94,49.96,49.94,49.95,18000.0,36.2755,36.29,36.2755,36.2827,18000.0
2013-03-22 13:20:00,49.96,50.02,49.96,50.02,1100.0,36.29,36.3336,36.29,36.3336,1100.0
2013-03-22 13:30:00,50.02,50.02,50.02,50.02,0.0,36.3336,36.3336,36.3336,36.3336,0.0
2013-03-22 13:40:00,50.0,50.0,49.99,50.0,1000.0,36.3191,36.3191,36.3118,36.3191,1000.0
2013-03-22 13:50:00,50.0,50.0,49.98,49.98,1100.0,36.3191,36.3191,36.3045,36.3045,1100.0
2013-03-22 14:00:00,49.97,49.97,49.93,49.93,1300.0,36.2973,36.2973,36.2682,36.2682,1300.0
2013-03-22 14:10:00,49.95,49.98,49.93,49.97,98600.0,36.2827,36.3045,36.2682,36.2973,98600.0
2013-03-22 14:20:00,49.97,49.97,49.95,49.95,5400.0,36.2973,36.2973,36.2827,36.2827,5400.0
2013-03-22 14:30:00,49.95,49.95,49.93,49.95,3000.0,36.2827,36.2827,36.2682,36.2827,3000.0
2013-03-22 14:40:00,49.96,49.97,49.96,49.97,3600.0,36.29,36.2973,36.29,36.2973,3600.0
2013-03-22 14:50:00,49.96,49.97,49.95,49.96,5900.0,36.29,36.2973,36.2827,36.29,5900.0
2013-03-22 15:00:00,49.95,49.95,49.93,49.93,1000.0,36.2827,36.2827,36.2682,36.2682,1000.0
2013-03-22 15:10:00,49.94,49.94,49.91,49.92,3300.0,36.2755,36.2755,36.2537,36.261,3300.0
2013-03-22 15:20:00,49.92,49.93,49.91,49.92,1600.0,36.261,36.2682,36.2537,36.261,1600.0
2013-03-22 15:30:00,49.93,49.96,49.92,49.94,18600.0,36.2682,36.29,36.261,36.2755,18600.0
2013-03-22 15:40:00,49.96,49.96,49.92,49.93,28000.0,36.29,36.29,36.261,36.2682,28000.0
2013-03-22 15:50:00,49.93,49.98,49.89,49.97,21700.0,36.2682,36.3045,36.2392,36.2973,21700.0
2013-03-25 09:30:00,50.25,50.25,50.24,50.25,1600.0,36.5007,36.5007,36.4934,36.5007,1600.0
2013-03-25 09:40:00,50.25,50.34,50.25,50.34,5700.0,36.5007,36.566,36.5007,36.566,5700.0
2013-03-25 09:50:00,50.34,50.34,50.31,50.31,800.0,36.566,36.566,36.5442,36.5442,800.0
2013-03-25 10:00:00,50.33,50.33,50.3,50.31,3900.0,36.5588,36.5588,36.537,36.5442,3900.0
2013-03-25 10:10:00,50.33,50.34,50.28,50.28,3100.0,36.5588,36.566,36.5225,36.5225,3100.0
2013-03-25 10:20:00,50.29,50.3,50.22,50.23,17000.0,36.5297,36.537,36.4789,36.4861,17000.0
2013-03-25 10:30:00,50.23,50.23,50.2,50.2,6000.0,36.4861,36.4861,36.4643,36.4643,6000.0
2013-03-25 10:40:00,50.15,50.15,50.09,50.09,6700.0,36.428,36.428,36.3844,36.3844,6700.0
2013-03-25 10:50:00,50.09,50.11,50.06,50.06,26400.0,36.3844,36.399,36.3626,36.3626,26400.0
2013-03-25 11:00:00,50.06,50.06,50.0,50.0,48300.0,36.3626,36.3626,36.3191,36.3191,48300.0
2013-03-25 11:10:00,50.02,50.02,49.9,49.9,37700.0,36.3336,36.3336,36.2464,36.2464,37700.0
2013-03-25 11:20:00,49.88,49.92,49.87,49.89,45000.0,36.2319,36.261,36.2246,36.2392,45000.0
2013-03-25 11:30:00,49.92,49.93,49.91,49.91,45400.0,36.261,36.2682,36.2537,36.2537,45400.0
2013-03-25 11:40:00,49.92,49.94,49.9,49.94,29800.0,36.261,36.2755,36.2464,36.2755,29800.0
2013-03-25 11:50:00,49.95,49.96,49.94,49.95,4900.0,36.2827,36.29,36.2755,36.2827,4900.0
2013-03-25 12:00:00,49.96,49.98,49.93,49.93,27500.0,36.29,36.3045,36.2682,36.2682,27500.0
2013-03-25 12:10:00,49.91,49.94,49.91,49.93,1500.0,36.2537,36.2755,36.2537,36.2682,1500.0
2013-03-25 12:20:00,49.93,49.95,49.91,49.94,72800.0,36.2682,36.2827,36.2537,36.2755,72800.0
2013-03-25 12:30:00,49.92,49.93,49.92,49.93,3200.0,36.261,36.2682,36.261,36.2682,3200.0
2013-03-25 12:40:00,49.94,49.94,49.93,49.93,700.0,36.2755,36.2755,36.2682,36.2682,700.0
2013-03-25 12:50:00,49.94,49.94,49.84,49.84,15900.0,36.2755,36.2755,36.2028,36.2028,15900.0
2013-03-25 13:00:00,49.82,49.85,49.79,49.79,56900.0,36.1883,36.2101,36.1665,36.1665,56900.0
2013-03-25 13:10:00,49.78,49.8,49.77,49.79,8600.0,36.1593,36.1738,36.152,36.1665,8600.0
2013-03-25 13:20:00,49.8,49.88,49.79,49.86,19400.0,36.1738,36.2319,36.1665,36.2174,19400.0
2013-03-25 13:30:00,49.86,49.86,49.82,49.82,26300.0,36.2174,36.2174,36.1883,36.1883,26300.0
2013-03-25 13:40:00,49.82,49.93,49.82,49.93,28100.0,36.1883,36.2682,36.1883,36.2682,28100.0
2013-03-25 13:50:00,49.93,49.98,49.93,49.96,14100.0,36.2682,36.3045,36.2682,36.29,14100.0
2013-03-25 14:00:00,49.95,49.95,49.93,49.94,4100.0,36.2827,36.2827,36.2682,36.2755,4100.0
2013-03-25 14:10:00,49.95,49.97,49.91,49.93,8300.0,36.2827,36.2973,36.2537,36.2682,8300.0
2013-03-25 14:20:00,49.97,49.97,49.91,49.91,3900.0,36.2973,36.2973,36.2537,36.2537,3900.0
2013-03-25 14:30:00,49.9,49.92,49.88,49.88,19500.0,36.2464,36.261,36.2319,36.2319,19500.0
2013-03-25 14:40:00,49.92,49.92,49.92,49.92,400.0,36.261,36.261,36.261,36.261,400.0
2013-03-25 14:50:00,49.92,49.93,49.92,49.93,200.0,36.261,36.2682,36.261,36.2682,200.0
2013-03-25 15:00:00,49.91,49.91,49.88,49.89,21000.0,36.2537,36.2537,36.2319,36.2392,21000.0
2013-03-25 15:10:00,49.88,49.91,49.87,49.87,163600.0,36.2319,36.2537,36.2246,36.2246,163600.0
2013-03-25 15:20:00,49.87,49.89,49.82,49.84,82400.0,36.2246,36.2392,36.1883,36.2028,82400.0
2013-03-25 15:30:00,49.84,49.89,49.84,49.89,65400.0,36.2028,36.2392,36.2028,36.2392,65400.0
2013-03-25 15:40:00,49.89,49.89,49.86,49.87,68200.0,36.2392,36.2392,36.2174,36.2246,68200.0
2013-03-25 15:50:00,49.86,49.97,49.86,49.93,74700.0,36.2174,36.2973,36.2174,36.2682,74700.0
2013-03-26 09:30:00,50.35,50.44,50.35,50.44,10200.0,36.5733,36.6387,36.5733,36.6387,10200.0
2013-03-26 09:40:00,50.44,50.46,50.44,50.45,1900.0,36.6387,36.6532,36.6387,36.6459,1900.0
2013-03-26 09:50:00,50.51,50.53,50.5,50.53,5700.0,36.6895,36.704,36.6823,36.704,5700.0
2013-03-26 10:00:00,50.49,50.5,50.49,50.49,1000.0,36.675,36.6823,36.675,36.675,1000.0
2013-03-26 10:10:00,50.53,50.53,50.52,50.52,900.0,36.704,36.704,36.6968,36.6968,900.0
2013-03-26 10:20:00,50.51,50.53,50.51,50.52,1100.0,36.6895,36.704,36.6895,36.6968,1100.0
2013-03-26 10:30:00,50.54,50.58,50.54,50.56,500.0,36.7113,36.7404,36.7113,36.7258,500.0
2013-03-26 10:40:00,50.5,50.5,50.44,50.44,3300.0,36.6823,36.6823,36.6387,36.6387,3300.0
2013-03-26 10:50:00,50.48,50.52,50.48,50.52,2000.0,36.6677,36.6968,36.6677,36.6968,2000.0
2013-03-26 11:00:00,50.53,50.56,50.51,50.55,700.0,36.704,36.7258,36.6895,36.7186,700.0
2013-03-26 11:10:00,50.55,50.55,50.5,50.5,1800.0,36.7186,36.7186,36.6823,36.6823,1800.0
2013-03-26 11:20:00,50.49,50.51,50.48,50.51,4400.0,36.675,36.6895,36.6677,36.6895,4400.0
2013-03-26 11:30:00,50.5,50.51,50.49,50.51,1200.0,36.6823,36.6895,36.675,36.6895,1200.0
2013-03-26 11:40:00,50.52,50.52,50.51,50.52,5500.0,36.6968,36.6968,36.6895,36.6968,5500.0
2013-03-26 11:50:00,50.51,50.51,50.5,50.5,2000.0,36.6895,36.6895,36.6823,36.6823,2000.0
2013-03-26 12:00:00,50.49,50.5,50.49,50.5,2200.0,36.675,36.6823,36.675,36.6823,2200.0
2013-03-26 12:10:00,50.47,50.47,50.46,50.46,9500.0,36.6605,36.6605,36.6532,36.6532,9500.0
2013-03-26 12:20:00,50.45,50.45,50.42,50.43,1800.0,36.6459,36.6459,36.6241,36.6314,1800.0
2013-03-26 12:30:00,50.44,50.44,50.41,50.41,1400.0,36.6387,36.6387,36.6169,36.6169,1400.0
2013-03-26 12:40:00,50.44,50.44,50.42,50.43,700.0,36.6387,36.6387,36.6241,36.6314,700.0
2013-03-26 12:50:00,50.42,50.43,50.41,50.43,10100.0,36.6241,36.6314,36.6169,36.6314,10100.0
2013-03-26 13:00:00,50.43,50.43,50.42,50.42,1800.0,36.6314,36.6314,36.6241,36.6241,1800.0
2013-03-26 13:10:00,50.43,50.44,50.43,50.44,200.0,36.6314,36.6387,36.6314,36.6387,200.0
2013-03-26 13:20:00,50.47,50.47,50.46,50.47,2000.0,36.6605,36.6605,36.6532,36.6605,2000.0
2013-03-26 13:30:00,50.48,50.48,50.47,50.48,1800.0,36.6677,36.6677,36.6605,36.6677,1800.0
2013-03-26 13:40:00,50.46,50.48,50.46,50.48,500.0,36.6532,36.6677,36.6532,36.6677,500.0
2013-03-26 13:50:00,50.49,50.49,50.49,50.49,100.0,36.675,36.675,36.675,36.675,100.0
2013-03-26 14:00:00,50.5,50.5,50.49,50.49,2700.0,36.6823,36.6823,36.675,36.675,2700.0
2013-03-26 14:10:00,50.49,50.5,50.47,50.49,1200.0,36.675,36.6823,36.6605,36.675,1200.0
2013-03-26 14:20:00,50.5,50.51,50.5,50.51,1400.0,36.6823,36.6895,36.6823,36.6895,1400.0
2013-03-26 14:30:00,50.51,50.51,50.47,50.47,2300.0,36.6895,36.6895,36.6605,36.6605,2300.0
2013-03-26 14:40:00,50.47,50.47,50.46,50.46,1100.0,36.6605,36.6605,36.6532,36.6532,1100.0
2013-03-26 14:50:00,50.45,50.48,50.45,50.46,15700.0,36.6459,36.6677,36.6459,36.6532,15700.0
2013-03-26 15:00:00,50.48,50.49,50.46,50.49,7500.0,36.6677,36.675,36.6532,36.675,7500.0
2013-03-26 15:10:00,50.48,50.5,50.48,50.49,3100.0,36.6677,36.6823,36.6677,36.675,3100.0
2013-03-26 15:20:00,50.49,50.52,50.47,50.51,15500.0,36.675,36.6968,36.6605,36.6895,15500.0
2013-03-26 15:30:00,50.51,50.55,50.51,50.54,5100.0,36.6895,36.7186,36.6895,36.7113,5100.0
2013-03-26 15:40:00,50.54,50.57,50.54,50.57,64700.0,36.7113,36.7331,36.7113,36.7331,64700.0
2013-03-26 15:50:00,50.57,50.57,50.54,50.57,13100.0,36.7331,36.7331,36.7113,36.7331,13100.0
2013-03-27 09:30:00,50.15,50.21,50.15,50.2,6900.0,36.428,36.4716,36.428,36.4643,6900.0
2013-03-27 09:40:00,50.2,50.23,50.19,50.23,4300.0,36.4643,36.4861,36.4571,36.4861,4300.0
2013-03-27 09:50:00,50.21,50.21,50.19,50.19,8300.0,36.4716,36.4716,36.4571,36.4571,8300.0
2013-03-27 10:00:00,50.24,50.24,50.23,50.23,500.0,36.4934,36.4934,36.4861,36.4861,500.0
2013-03-27 10:10:00,50.22,50.22,50.2,50.2,700.0,36.4789,36.4789,36.4643,36.4643,700.0
2013-03-27 10:20:00,50.19,50.32,50.19,50.32,1500.0,36.4571,36.5515,36.4571,36.5515,1500.0
2013-03-27 10:30:00,50.33,50.34,50.32,50.32,9400.0,36.5588,36.566,36.5515,36.5515,9400.0
2013-03-27 10:40:00,50.32,50.39,50.32,50.39,13000.0,36.5515,36.6024,36.5515,36.6024,13000.0
2013-03-27 10:50:00,50.38,50.38,50.38,50.38,300.0,36.5951,36.5951,36.5951,36.5951,300.0
2013-03-27 11:00:00,50.36,50.39,50.36,50.37,1000.0,36.5806,36.6024,36.5806,36.5878,1000.0
2013-03-27 11:10:00,50.38,50.42,50.38,50.42,1100.0,36.5951,36.6241,36.5951,36.6241,1100.0
2013-03-27 11:20:00,50.43,50.43,50.41,50.42,7900.0,36.6314,36.6314,36.6169,36.6241,7900.0
2013-03-27 11:30:00,50.42,50.46,50.42,50.46,2900.0,36.6241,36.6532,36.6241,36.6532,2900.0
2013-03-27 11:40:00,50.46,50.46,50.46,50.46,1400.0,36.6532,36.6532,36.6532,36.6532,1400.0
2013-03-27 11:50:00,50.47,50.47,50.46,50.46,5300.0,36.6605,36.6605,36.6532,36.6532,5300.0
2013-03-27 12:00:00,50.48,50.49,50.46,50.46,12700.0,36.6677,36.675,36.6532,36.6532,12700.0
2013-03-27 12:10:00,50.46,50.48,50.46,50.48,6200.0,36.6532,36.6677,36.6532,36.6677,6200.0
2013-03-27 12:20:00,50.47,50.49,50.47,50.47,4000.0,36.6605,36.675,36.6605,36.6605,4000.0
2013-03-27 12:30:00,50.47,50.48,50.46,50.47,7000.0,36.6605,36.6677,36.6532,36.6605,7000.0
2013-03-27 12:40:00,50.46,50.47,50.43,50.45,12100.0,36.6532,36.6605,36.6314,36.6459,12100.0
2013-03-27 12:50:00,50.45,50.46,50.45,50.46,4600.0,36.6459,36.6532,36.6459,36.6532,4600.0
2013-03-27 13:00:00,50.46,50.46,50.42,50.42,5600.0,36.6532,36.6532,36.6241,36.6241,5600.0
2013-03-27 13:10:00,50.42,50.46,50.42,50.44,800.0,36.6241,36.6532,36.6241,36.6387,800.0
2013-03-27 13:20:00,50.44,50.46,50.44,50.46,2000.0,36.6387,36.6532,36.6387,36.6532,2000.0
2013-03-27 13:30:00,50.47,50.49,50.45,50.49,3300.0,36.6605,36.675,36.6459,36.675,3300.0
2013-03-27 13:40:00,50.49,50.52,50.49,50.52,900.0,36.675,36.6968,36.675,36.6968,900.0
2013-03-27 13:50:00,50.52,50.52,50.51,50.51,16100.0,36.6968,36.6968,36.6895,36.6895,16100.0
2013-03-27 14:00:00,50.52,50.57,50.52,50.57,6000.0,36.6968,36.7331,36.6968,36.7331,6000.0
2013-03-27 14:10:00,50.56,50.57,50.54,50.54,900.0,36.7258,36.7331,36.7113,36.7113,900.0
2013-03-27 14:20:00,50.56,50.59,50.56,50.58,1900.0,36.7258,36.7476,36.7258,36.7404,1900.0
2013-03-27 14:30:00,50.59,50.61,50.59,50.61,8400.0,36.7476,36.7622,36.7476,36.7622,8400.0
2013-03-27 14:40:00,50.61,50.64,50.61,50.61,15500.0,36.7622,36.7839,36.7622,36.7622,15500.0
2013-03-27 14:50:00,50.61,50.63,50.59,50.62,45900.0,36.7622,36.7767,36.7476,36.7694,45900.0
2013-03-27 15:00:00,50.63,50.63,50.61,50.61,2300.0,36.7767,36.7767,36.7622,36.7622,2300.0
2013-03-27 15:10:00,50.61,50.62,50.6,50.61,2700.0,36.7622,36.7694,36.7549,36.7622,2700.0
2013-03-27 15:20:00,50.62,50.66,50.62,50.66,14900.0,36.7694,36.7985,36.7694,36.7985,14900.0
2013-03-27 15:30:00,50.66,50.68,50.64,50.65,7400.0,36.7985,36.813,36.7839,36.7912,7400.0
2013-03-27 15:40:00,50.67,50.67,50.64,50.64,2100.0,36.8057,36.8057,36.7839,36.7839,2100.0
2013-03-27 15:50:00,50.64,50.69,50.63,50.69,6400.0,36.7839,36.8203,36.7767,36.8203,6400.0
2013-03-28 09:30:00,50.63,50.64,50.59,50.59,1000.0,36.7767,36.7839,36.7476,36.7476,1000.0
2013-03-28 09:40:00,50.55,50.55,50.48,50.49,18000.0,36.7186,36.7186,36.6677,36.675,18000.0
2013-03-28 09:50:00,50.53,50.58,50.53,50.55,6700.0,36.704,36.7404,36.704,36.7186,6700.0
2013-03-28 10:00:00,50.57,50.58,50.57,50.58,800.0,36.7331,36.7404,36.7331,36.7404,800.0
2013-03-28 10:10:00,50.56,50.57,50.56,50.56,500.0,36.7258,36.7331,36.7258,36.7258,500.0
2013-03-28 10:20:00,50.59,50.61,50.59,50.59,4500.0,36.7476,36.7622,36.7476,36.7476,4500.0
2013-03-28 10:30:00,50.61,50.61,50.6,50.6,1500.0,36.7622,36.7622,36.7549,36.7549,1500.0
2013-03-28 10:40:00,50.62,50.62,50.61,50.61,700.0,36.7694,36.7694,36.7622,36.7622,700.0
2013-03-28 10:50:00,50.64,50.64,50.64,50.64,100.0,36.7839,36.7839,36.7839,36.7839,100.0
2013-03-28 11:00:00,50.62,50.64,50.62,50.62,4500.0,36.7694,36.7839,36.7694,36.7694,4500.0
2013-03-28 11:10:00,50.61,50.63,50.58,50.63,7200.0,36.7622,36.7767,36.7404,36.7767,7200.0
2013-03-28 11:20:00,50.64,50.64,50.64,50.64,200.0,36.7839,36.7839,36.7839,36.7839,200.0
2013-03-28 11:30:00,50.65,50.65,50.62,50.63,700.0,36.7912,36.7912,36.7694,36.7767,700.0
2013-03-28 11:40:00,50.63,50.63,50.62,50.62,1000.0,36.7767,36.7767,36.7694,36.7694,1000.0
2013-03-28 11:50:00,50.63,50.63,50.63,50.63,300.0,36.7767,36.7767,36.7767,36.7767,300.0
2013-03-28 12:00:00,50.6,50.61,50.59,50.59,300.0,36.7549,36.7622,36.7476,36.7476,300.0
2013-03-28 12:10:00,50.58,50.58,50.55,50.56,1800.0,36.7404,36.7404,36.7186,36.7258,1800.0
2013-03-28 12:20:00,50.55,50.55,50.53,50.53,4100.0,36.7186,36.7186,36.704,36.704,4100.0
2013-03-28 12:30:00,50.54,50.54,50.53,50.53,2600.0,36.7113,36.7113,36.704,36.704,2600.0
2013-03-28 12:40:00,50.53,50.54,50.53,50.54,14000.0,36.704,36.7113,36.704,36.7113,14000.0
2013-03-28 12:50:00,50.54,50.54,50.54,50.54,4700.0,36.7113,36.7113,36.7113,36.7113,4700.0
2013-03-28 13:00:00,50.54,50.54,50.53,50.54,4700.0,36.7113,36.7113,36.704,36.7113,4700.0
2013-03-28 13:10:00,50.54,50.54,50.54,50.54,1000.0,36.7113,36.7113,36.7113,36.7113,1000.0
2013-03-28 13:20:00,50.56,50.56,50.56,50.56,200.0,36.7258,36.7258,36.7258,36.7258,200.0
2013-03-28 13:30:00,50.56,50.56,50.56,50.56,1300.0,36.7258,36.7258,36.7258,36.7258,1300.0
2013-03-28 13:40:00,50.57,50.57,50.57,50.57,500.0,36.7331,36.7331,36.7331,36.7331,500.0
2013-03-28 13:50:00,50.6,50.62,50.57,50.62,6900.0,36.7549,36.7694,36.7331,36.7694,6900.0
2013-03-28 14:00:00,50.64,50.64,50.62,50.64,7200.0,36.7839,36.7839,36.7694,36.7839,7200.0
2013-03-28 14:10:00,50.65,50.65,50.64,50.64,3000.0,36.7912,36.7912,36.7839,36.7839,3000.0
2013-03-28 14:20:00,50.64,50.68,50.64,50.68,300.0,36.7839,36.813,36.7839,36.813,300.0
2013-03-28 14:30:00,50.67,50.69,50.67,50.69,1200.0,36.8057,36.8203,36.8057,36.8203,1200.0
2013-03-28 14:40:00,50.7,50.7,50.69,50.69,1800.0,36.8275,36.8275,36.8203,36.8203,1800.0
2013-03-28 14:50:00,50.72,50.74,50.72,50.74,1400.0,36.8421,36.8566,36.8421,36.8566,1400.0
2013-03-28 15:00:00,50.74,50.74,50.71,50.72,3100.0,36.8566,36.8566,36.8348,36.8421,3100.0
2013-03-28 15:10:00,50.72,50.73,50.72,50.73,10900.0,36.8421,36.8493,36.8421,36.8493,10900.0
2013-03-28 15:20:00,50.73,50.77,50.73,50.75,1900.0,36.8493,36.8784,36.8493,36.8638,1900.0
2013-03-28 15:30:00,50.76,50.79,50.76,50.78,1800.0,36.8711,36.8929,36.8711,36.8856,1800.0
2013-03-28 15:40:00,50.76,50.76,50.75,50.76,1700.0,36.8711,36.8711,36.8638,36.8711,1700.0
2013-03-28 15:50:00,50.77,50.78,50.73,50.78,21500.0,36.8784,36.8856,36.8493,36.8856,21500.0
2013-04-01 09:30:00,50.79,50.79,50.7,50.74,4300.0,36.8929,36.8929,36.8275,36.8566,4300.0
2013-04-01 09:40:00,50.73,50.75,50.73,50.73,14300.0,36.8493,36.8638,36.8493,36.8493,14300.0
2013-04-01 09:50:00,50.73,50.73,50.62,50.62,3900.0,36.8493,36.8493,36.7694,36.7694,3900.0
2013-04-01 10:00:00,50.61,50.61,50.55,50.6,9700.0,36.7622,36.7622,36.7186,36.7549,9700.0
2013-04-01 10:10:00,50.59,50.62,50.58,50.61,6700.0,36.7476,36.7694,36.7404,36.7622,6700.0
2013-04-01 10:20:00,50.6,50.62,50.6,50.6,6100.0,36.7549,36.7694,36.7549,36.7549,6100.0
2013-04-01 10:30:00,50.61,50.61,50.56,50.56,4800.0,36.7622,36.7622,36.7258,36.7258,4800.0
2013-04-01 10:40:00,50.53,50.53,50.49,50.49,1300.0,36.704,36.704,36.675,36.675,1300.0
2013-04-01 10:50:00,50.48,50.49,50.48,50.49,800.0,36.6677,36.675,36.6677,36.675,800.0
2013-04-01 11:00:00,50.46,50.46,50.42,50.43,14900.0,36.6532,36.6532,36.6241,36.6314,14900.0
2013-04-01 11:10:00,50.42,50.42,50.39,50.41,800.0,36.6241,36.6241,36.6024,36.6169,800.0
2013-04-01 11:20:00,50.41,50.41,50.35,50.35,9600.0,36.6169,36.6169,36.5733,36.5733,9600.0
2013-04-01 11:30:00,50.39,50.43,50.39,50.4,28400.0,36.6024,36.6314,36.6024,36.6096,28400.0
2013-04-01 11:40:00,50.39,50.4,50.37,50.37,1100.0,36.6024,36.6096,36.5878,36.5878,1100.0
2013-04-01 11:50:00,50.38,50.38,50.37,50.37,4100.0,36.5951,36.5951,36.5878,36.5878,4100.0
2013-04-01 12:00:00,50.35,50.35,50.35,50.35,100.0,36.5733,36.5733,36.5733,36.5733,100.0
2013-04-01 12:10:00,50.35,50.35,50.35,50.35,0.0,36.5733,36.5733,36.5733,36.5733,0.0
2013-04-01 12:20:00,50.34,50.34,50.33,50.33,400.0,36.566,36.566,36.5588,36.5588,400.0
2013-04-01 12:30:00,50.34,50.34,50.32,50.34,14600.0,36.566,36.566,36.5515,36.566,14600.0
2013-04-01 12:40:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-01 12:50:00,50.34,50.34,50.34,50.34,0.0,36.566,36.566,36.566,36.566,0.0
2013-04-01 13:00:00,50.39,50.39,50.39,50.39,100.0,36.6024,36.6024,36.6024,36.6024,100.0
2013-04-01 13:10:00,50.4,50.4,50.38,50.38,400.0,36.6096,36.6096,36.5951,36.5951,400.0
2013-04-01 13:20:00,50.4,50.4,50.4,50.4,100.0,36.6096,36.6096,36.6096,36.6096,100.0
2013-04-01 13:30:00,50.41,50.43,50.39,50.39,6000.0,36.6169,36.6314,36.6024,36.6024,6000.0
2013-04-01 13:40:00,50.43,50.43,50.36,50.37,1800.0,36.6314,36.6314,36.5806,36.5878,1800.0
2013-04-01 13:50:00,50.37,50.37,50.37,50.37,100.0,36.5878,36.5878,36.5878,36.5878,100.0
2013-04-01 14:00:00,50.4,50.4,50.35,50.36,12900.0,36.6096,36.6096,36.5733,36.5806,12900.0
2013-04-01 14:10:00,50.37,50.39,50.37,50.39,2200.0,36.5878,36.6024,36.5878,36.6024,2200.0
2013-04-01 14:20:00,50.38,50.38,50.36,50.38,900.0,36.5951,36.5951,36.5806,36.5951,900.0
2013-04-01 14:30:00,50.35,50.37,50.34,50.34,152600.0,36.5733,36.5878,36.566,36.566,152600.0
2013-04-01 14:40:00,50.35,50.37,50.34,50.34,5700.0,36.5733,36.5878,36.566,36.566,5700.0
2013-04-01 14:50:00,50.37,50.37,50.35,50.35,4000.0,36.5878,36.5878,36.5733,36.5733,4000.0
2013-04-01 15:00:00,50.34,50.36,50.31,50.32,20500.0,36.566,36.5806,36.5442,36.5515,20500.0
2013-04-01 15:10:00,50.33,50.33,50.28,50.28,6800.0,36.5588,36.5588,36.5225,36.5225,6800.0
2013-04-01 15:20:00,50.27,50.27,50.25,50.27,7600.0,36.5152,36.5152,36.5007,36.5152,7600.0
2013-04-01 15:30:00,50.29,50.29,50.26,50.26,1200.0,36.5297,36.5297,36.5079,36.5079,1200.0
2013-04-01 15:40:00,50.25,50.25,50.25,50.25,200.0,36.5007,36.5007,36.5007,36.5007,200.0
2013-04-01 15:50:00,50.26,50.29,50.26,50.29,2600.0,36.5079,36.5297,36.5079,36.5297,2600.0
2013-04-02 09:30:00,50.51,50.51,50.51,50.51,500.0,36.6895,36.6895,36.6895,36.6895,500.0
2013-04-02 09:40:00,50.49,50.51,50.48,50.51,6700.0,36.675,36.6895,36.6677,36.6895,6700.0
2013-04-02 09:50:00,50.51,50.51,50.5,50.51,3300.0,36.6895,36.6895,36.6823,36.6895,3300.0
2013-04-02 10:00:00,50.52,50.52,50.51,50.51,300.0,36.6968,36.6968,36.6895,36.6895,300.0
2013-04-02 10:10:00,50.51,50.51,50.46,50.47,9300.0,36.6895,36.6895,36.6532,36.6605,9300.0
2013-04-02 10:20:00,50.47,50.47,50.47,50.47,0.0,36.6605,36.6605,36.6605,36.6605,0.0
2013-04-02 10:30:00,50.46,50.47,50.46,50.47,5200.0,36.6532,36.6605,36.6532,36.6605,5200.0
2013-04-02 10:40:00,50.47,50.52,50.47,50.52,1800.0,36.6605,36.6968,36.6605,36.6968,1800.0
2013-04-02 10:50:00,50.54,50.54,50.53,50.54,27800.0,36.7113,36.7113,36.704,36.7113,27800.0
2013-04-02 11:00:00,50.54,50.54,50.54,50.54,0.0,36.7113,36.7113,36.7113,36.7113,0.0
2013-04-02 11:10:00,50.54,50.54,50.53,50.53,600.0,36.7113,36.7113,36.704,36.704,600.0
2013-04-02 11:20:00,50.55,50.55,50.52,50.52,4900.0,36.7186,36.7186,36.6968,36.6968,4900.0
2013-04-02 11:30:00,50.5,50.5,50.5,50.5,200.0,36.6823,36.6823,36.6823,36.6823,200.0
2013-04-02 11:40:00,50.5,50.51,50.48,50.48,1000.0,36.6823,36.6895,36.6677,36.6677,1000.0
2013-04-02 11:50:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 12:00:00,50.5,50.52,50.5,50.52,10500.0,36.6823,36.6968,36.6823,36.6968,10500.0
2013-04-02 12:10:00,50.52,50.52,50.52,50.52,0.0,36.6968,36.6968,36.6968,36.6968,0.0
2013-04-02 12:20:00,50.5,50.5,50.5,50.5,300.0,36.6823,36.6823,36.6823,36.6823,300.0
2013-04-02 12:30:00,50.5,50.5,50.48,50.48,300.0,36.6823,36.6823,36.6677,36.6677,300.0
2013-04-02 12:40:00,50.48,50.48,50.48,50.48,0.0,36.6677,36.6677,36.6677,36.6677,0.0
2013-04-02 12:50:00,50.49,50.5,50.47,50.49,700.0,36.675,36.6823,36.6605,36.675,700.0
2013-04-02 13:00:00,50.49,50.5,50.48,50.48,1000.0,36.675,36.6823,36.6677,36.6677,1000.0
2013-04-02 13:10:00,50.48,50.49,50.47,50.48,900.0,36.6677,36.675,36.6605,36.6677,900.0
2013-04-02 13:20:00,50.46,50.46,50.44,50.45,1900.0,36.6532,36.6532,36.6387,36.6459,1900.0
2013-04-02 13:30:00,50.45,50.46,50.45,50.46,300.0,36.6459,36.6532,36.6459,36.6532,300.0
2013-04-02 13:40:00,50.47,50.5,50.46,50.5,2000.0,36.6605,36.6823,36.6532,36.6823,2000.0
2013-04-02 13:50:00,50.49,50.52,50.49,50.51,1500.0,36.675,36.6968,36.675,36.6895,1500.0
2013-04-02 14:00:00,50.52,50.52,50.51,50.52,2500.0,36.6968,36.6968,36.6895,36.6968,2500.0
2013-04-02 14:10:00,50.52,50.52,50.51,50.51,1200.0,36.6968,36.6968,36.6895,36.6895,1200.0
2013-04-02 14:20:00,50.5,50.5,50.46,50.46,1600.0,36.6823,36.6823,36.6532,36.6532,1600.0
2013-04-02 14:30:00,50.45,50.45,50.4,50.42,15000.0,36.6459,36.6459,36.6096,36.6241,15000.0
2013-04-02 14:40:00,50.43,50.43,50.39,50.39,3700.0,36.6314,36.6314,36.6024,36.6024,3700.0
2013-04-02 14:50:00,50.36,50.37,50.36,50.36,8500.0,36.5806,36.5878,36.5806,36.5806,8500.0
2013-04-02 15:00:00,50.38,50.39,50.37,50.39,800.0,36.5951,36.6024,36.5878,36.6024,800.0
2013-04-02 15:10:00,50.4,50.4,50.34,50.34,2100.0,36.6096,36.6096,36.566,36.566,2100.0
2013-04-02 15:20:00,50.33,50.33,50.33,50.33,200.0,36.5588,36.5588,36.5588,36.5588,200.0
2013-04-02 15:30:00,50.33,50.37,50.33,50.37,1400.0,36.5588,36.5878,36.5588,36.5878,1400.0
2013-04-02 15:40:00,50.36,50.36,50.28,50.32,4100.0,36.5806,36.5806,36.5225,36.5515,4100.0
2013-04-02 15:50:00,50.3,50.33,50.3,50.33,2900.0,36.537,36.5588,36.537,36.5588,2900.0
2013-04-03 09:30:00,50.33,50.33,50.3,50.3,10500.0,36.5588,36.5588,36.537,36.537,10500.0
2013-04-03 09:40:00,50.3,50.3,50.19,50.19,2900.0,36.537,36.537,36.4571,36.4571,2900.0
2013-04-03 09:50:00,50.19,50.19,50.17,50.17,900.0,36.4571,36.4571,36.4425,36.4425,900.0
2013-04-03 10:00:00,50.16,50.16,50.13,50.13,5400.0,36.4353,36.4353,36.4135,36.4135,5400.0
2013-04-03 10:10:00,50.13,50.15,50.13,50.15,500.0,36.4135,36.428,36.4135,36.428,500.0
2013-04-03 10:20:00,50.16,50.17,50.14,50.17,800.0,36.4353,36.4425,36.4208,36.4425,800.0
2013-04-03 10:30:00,50.1,50.1,50.08,50.08,1000.0,36.3917,36.3917,36.3772,36.3772,1000.0
2013-04-03 10:40:00,50.12,50.12,50.12,50.12,100.0,36.4062,36.4062,36.4062,36.4062,100.0
2013-04-03 10:50:00,50.13,50.14,50.11,50.11,4000.0,36.4135,36.4208,36.399,36.399,4000.0
2013-04-03 11:00:00,50.08,50.08,50.05,50.05,2300.0,36.3772,36.3772,36.3554,36.3554,2300.0
2013-04-03 11:10:00,50.02,50.04,50.02,50.04,1700.0,36.3336,36.3481,36.3336,36.3481,1700.0
2013-04-03 11:20:00,50.02,50.06,50.02,50.06,200.0,36.3336,36.3626,36.3336,36.3626,200.0
2013-04-03 11:30:00,50.07,50.07,50.04,50.04,2100.0,36.3699,36.3699,36.3481,36.3481,2100.0
2013-04-03 11:40:00,50.01,50.03,49.97,50.03,20100.0,36.3263,36.3409,36.2973,36.3409,20100.0
2013-04-03 11:50:00,50.02,50.03,50.02,50.02,2300.0,36.3336,36.3409,36.3336,36.3336,2300.0
2013-04-03 12:00:00,50.0,50.0,49.96,49.96,5400.0,36.3191,36.3191,36.29,36.29,5400.0
2013-04-03 12:10:00,49.99,49.99,49.96,49.96,600.0,36.3118,36.3118,36.29,36.29,600.0
2013-04-03 12:20:00,49.94,49.94,49.92,49.92,5500.0,36.2755,36.2755,36.261,36.261,5500.0
2013-04-03 12:30:00,49.89,49.92,49.89,49.92,300.0,36.2392,36.261,36.2392,36.261,300.0
2013-04-03 12:40:00,49.88,49.9,49.87,49.87,1000.0,36.2319,36.2464,36.2246,36.2246,1000.0
2013-04-03 12:50:00,49.88,49.88,49.88,49.88,100.0,36.2319,36.2319,36.2319,36.2319,100.0
2013-04-03 13:00:00,49.88,49.88,49.88,49.88,0.0,36.2319,36.2319,36.2319,36.2319,0.0
2013-04-03 13:10:00,49.88,49.88,49.87,49.87,1500.0,36.2319,36.2319,36.2246,36.2246,1500.0
2013-04-03 13:20:00,49.86,49.86,49.81,49.81,500.0,36.2174,36.2174,36.1811,36.1811,500.0
2013-04-03 13:30:00,49.81,49.81,49.74,49.74,3800.0,36.1811,36.1811,36.1302,36.1302,3800.0
2013-04-03 13:40:00,49.73,49.76,49.73,49.75,2000.0,36.1229,36.1447,36.1229,36.1375,2000.0
2013-04-03 13:50:00,49.73,49.77,49.7,49.72,6000.0,36.1229,36.152,36.1011,36.1157,6000.0
2013-04-03 14:00:00,49.72,49.72,49.72,49.72,0.0,36.1157,36.1157,36.1157,36.1157,0.0
2013-04-03 14:10:00,49.8,49.8,49.79,49.79,900.0,36.1738,36.1738,36.1665,36.1665,900.0
2013-04-03 14:20:00,49.79,49.81,49.78,49.78,7500.0,36.1665,36.1811,36.1593,36.1593,7500.0
2013-04-03 14:30:00,49.79,49.79,49.77,49.79,3500.0,36.1665,36.1665,36.152,36.1665,3500.0
2013-04-03 14:40:00,49.8,49.83,49.8,49.83,4300.0,36.1738,36.1956,36.1738,36.1956,4300.0
2013-04-03 14:50:00,49.85,49.9,49.82,49.82,357200.0,36.2101,36.2464,36.1883,36.1883,357200.0
2013-04-03 15:00:00,49.83,49.83,49.81,49.81,2400.0,36.1956,36.1956,36.1811,36.1811,2400.0
2013-04-03 15:10:00,49.82,49.82,49.78,49.79,5100.0,36.1883,36.1883,36.1593,36.1665,5100.0
2013-04-03 15:20:00,49.8,49.8,49.78,49.78,3200.0,36.1738,36.1738,36.1593,36.1593,3200.0
2013-04-03 15:30:00,49.77,49.77,49.69,49.69,17100.0,36.152,36.152,36.0939,36.0939,17100.0
2013-04-03 15:40:00,49.68,49.79,49.66,49.79,3000.0,36.0866,36.1665,36.0721,36.1665,3000.0
2013-04-03 15:50:00,49.8,49.8,49.75,49.79,10400.0,36.1738,36.1738,36.1375,36.1665,10400.0
2013-04-04 09:30:00,49.75,49.75,49.65,49.67,5500.0,36.1375,36.1375,36.0648,36.0794,5500.0
2013-04-04 09:40:00,49.68,49.76,49.68,49.74,6000.0,36.0866,36.1447,36.0866,36.1302,6000.0
2013-04-04 09:50:00,49.78,49.8,49.74,49.8,2900.0,36.1593,36.1738,36.1302,36.1738,2900.0
2013-04-04 10:00:00,49.8,49.86,49.8,49.83,4600.0,36.1738,36.2174,36.1738,36.1956,4600.0
2013-04-04 10:10:00,49.8,49.81,49.79,49.79,2900.0,36.1738,36.1811,36.1665,36.1665,2900.0
2013-04-04 10:20:00,49.79,49.79,49.64,49.65,5000.0,36.1665,36.1665,36.0576,36.0648,5000.0
2013-04-04 10:30:00,49.65,49.68,49.65,49.66,3300.0,36.0648,36.0866,36.0648,36.0721,3300.0
2013-04-04 10:40:00,49.68,49.75,49.68,49.74,900.0,36.0866,36.1375,36.0866,36.1302,900.0
2013-04-04 10:50:00,49.74,49.77,49.72,49.76,3300.0,36.1302,36.152,36.1157,36.1447,3300.0
2013-04-04 11:00:00,49.69,49.69,49.68,49.69,1500.0,36.0939,36.0939,36.0866,36.0939,1500.0
2013-04-04 11:10:00,49.68,49.69,49.66,49.69,2800.0,36.0866,36.0939,36.0721,36.0939,2800.0
2013-04-04 11:20:00,49.7,49.72,49.7,49.71,1700.0,36.1011,36.1157,36.1011,36.1084,1700.0
2013-04-04 11:30:00,49.69,49.69,49.66,49.66,5000.0,36.0939,36.0939,36.0721,36.0721,5000.0
2013-04-04 11:40:00,49.62,49.62,49.62,49.62,1800.0,36.043,36.043,36.043,36.043,1800.0
2013-04-04 11:50:00,49.58,49.58,49.57,49.57,300.0,36.014,36.014,36.0067,36.0067,300.0
2013-04-04 12:00:00,49.51,49.51,49.5,49.5,600.0,35.9631,35.9631,35.9559,35.9559,600.0
2013-04-04 12:10:00,49.5,49.5,49.47,49.48,2900.0,35.9559,35.9559,35.9341,35.9413,2900.0
2013-04-04 12:20:00,49.45,49.45,49.42,49.45,700.0,35.9196,35.9196,35.8978,35.9196,700.0
2013-04-04 12:30:00,49.44,49.5,49.43,49.43,43100.0,35.9123,35.9559,35.905,35.905,43100.0
2013-04-04 12:40:00,49.42,49.42,49.4,49.4,700.0,35.8978,35.8978,35.8832,35.8832,700.0
2013-04-04 12:50:00,49.43,49.45,49.43,49.44,300.0,35.905,35.9196,35.905,35.9123,300.0
2013-04-04 13:00:00,49.44,49.44,49.43,49.44,2100.0,35.9123,35.9123,35.905,35.9123,2100.0
2013-04-04 13:10:00,49.41,49.41,49.38,49.38,500.0,35.8905,35.8905,35.8687,35.8687,500.0
2013-04-04 13:20:00,49.42,49.45,49.42,49.45,400.0,35.8978,35.9196,35.8978,35.9196,400.0
2013-04-04 13:30:00,49.46,49.51,49.44,49.51,3300.0,35.9268,35.9631,35.9123,35.9631,3300.0
2013-04-04 13:40:00,49.57,49.65,49.55,49.65,2600.0,36.0067,36.0648,35.9922,36.0648,2600.0
2013-04-04 13:50:00,49.63,49.64,49.62,49.62,1600.0,36.0503,36.0576,36.043,36.043,1600.0
2013-04-04 14:00:00,49.62,49.62,49.58,49.58,600.0,36.043,36.043,36.014,36.014,600.0
2013-04-04 14:10:00,49.6,49.65,49.6,49.65,600.0,36.0285,36.0648,36.0285,36.0648,600.0
2013-04-04 14:20:00,49.69,49.69,49.68,49.68,600.0,36.0939,36.0939,36.0866,36.0866,600.0
2013-04-04 14:30:00,49.71,49.71,49.71,49.71,600.0,36.1084,36.1084,36.1084,36.1084,600.0
2013-04-04 14:40:00,49.7,49.7,49.66,49.66,1800.0,36.1011,36.1011,36.0721,36.0721,1800.0
2013-04-04 14:50:00,49.67,49.67,49.64,49.64,300.0,36.0794,36.0794,36.0576,36.0576,300.0
2013-04-04 15:00:00,49.65,49.65,49.64,49.64,600.0,36.0648,36.0648,36.0576,36.0576,600.0
2013-04-04 15:10:00,49.65,49.65,49.64,49.64,600.0,36.0648,36.0648,36.0576,36.0576,600.0
2013-04-04 15:20:00,49.64,49.64,49.64,49.64,400.0,36.0576,36.0576,36.0576,36.0576,400.0
2013-04-04 15:30:00,49.63,49.65,49.63,49.65,800.0,36.0503,36.0648,36.0503,36.0648,800.0
2013-04-04 15:40:00,49.65,49.65,49.64,49.64,400.0,36.0648,36.0648,36.0576,36.0576,400.0
2013-04-04 15:50:00,49.65,49.67,49.65,49.66,5500.0,36.0648,36.0794,36.0648,36.0721,5500.0
2013-04-05 09:30:00,48.96,48.96,48.77,48.85,18300.0,35.5636,35.5636,35.4256,35.4837,18300.0
2013-04-05 09:40:00,48.86,48.92,48.85,48.91,24500.0,35.491,35.5346,35.4837,35.5273,24500.0
2013-04-05 09:50:00,48.9,48.9,48.83,48.83,17300.0,35.52,35.52,35.4692,35.4692,17300.0
2013-04-05 10:00:00,48.83,48.87,48.83,48.86,1000.0,35.4692,35.4983,35.4692,35.491,1000.0
2013-04-05 10:10:00,48.87,48.87,48.86,48.86,300.0,35.4983,35.4983,35.491,35.491,300.0
2013-04-05 10:20:00,48.9,48.95,48.9,48.95,3100.0,35.52,35.5564,35.52,35.5564,3100.0
2013-04-05 10:30:00,48.97,48.97,48.95,48.96,1100.0,35.5709,35.5709,35.5564,35.5636,1100.0
2013-04-05 10:40:00,48.93,48.93,48.92,48.92,200.0,35.5418,35.5418,35.5346,35.5346,200.0
2013-04-05 10:50:00,48.99,49.02,48.99,49.0,56900.0,35.5854,35.6072,35.5854,35.5927,56900.0
2013-04-05 11:00:00,49.0,49.06,49.0,49.04,38000.0,35.5927,35.6363,35.5927,35.6217,38000.0
2013-04-05 11:10:00,49.04,49.16,49.04,49.16,1900.0,35.6217,35.7089,35.6217,35.7089,1900.0
2013-04-05 11:20:00,49.16,49.16,49.11,49.15,3700.0,35.7089,35.7089,35.6726,35.7016,3700.0
2013-04-05 11:30:00,49.15,49.17,49.15,49.17,2400.0,35.7016,35.7162,35.7016,35.7162,2400.0
2013-04-05 11:40:00,49.16,49.2,49.16,49.19,5900.0,35.7089,35.738,35.7089,35.7307,5900.0
2013-04-05 11:50:00,49.19,49.19,49.17,49.18,24000.0,35.7307,35.7307,35.7162,35.7234,24000.0
2013-04-05 12:00:00,49.16,49.17,49.16,49.16,4800.0,35.7089,35.7162,35.7089,35.7089,4800.0
2013-04-05 12:10:00,49.15,49.15,49.13,49.14,1600.0,35.7016,35.7016,35.6871,35.6944,1600.0
2013-04-05 12:20:00,49.13,49.13,49.1,49.1,5200.0,35.6871,35.6871,35.6653,35.6653,5200.0
2013-04-05 12:30:00,49.09,49.18,49.09,49.17,600.0,35.6581,35.7234,35.6581,35.7162,600.0
2013-04-05 12:40:00,49.16,49.19,49.16,49.19,1900.0,35.7089,35.7307,35.7089,35.7307,1900.0
2013-04-05 12:50:00,49.18,49.19,49.17,49.17,2600.0,35.7234,35.7307,35.7162,35.7162,2600.0
2013-04-05 13:00:00,49.17,49.22,49.17,49.22,2100.0,35.7162,35.7525,35.7162,35.7525,2100.0
2013-04-05 13:10:00,49.24,49.24,49.24,49.24,600.0,35.767,35.767,35.767,35.767,600.0
2013-04-05 13:20:00,49.27,49.27,49.26,49.27,500.0,35.7888,35.7888,35.7815,35.7888,500.0
2013-04-05 13:30:00,49.26,49.27,49.24,49.24,2300.0,35.7815,35.7888,35.767,35.767,2300.0
2013-04-05 13:40:00,49.24,49.24,49.24,49.24,800.0,35.767,35.767,35.767,35.767,800.0
2013-04-05 13:50:00,49.24,49.24,49.21,49.21,2300.0,35.767,35.767,35.7452,35.7452,2300.0
2013-04-05 14:00:00,49.21,49.23,49.2,49.21,1200.0,35.7452,35.7597,35.738,35.7452,1200.0
2013-04-05 14:10:00,49.23,49.23,49.22,49.23,1700.0,35.7597,35.7597,35.7525,35.7597,1700.0
2013-04-05 14:20:00,49.24,49.24,49.24,49.24,200.0,35.767,35.767,35.767,35.767,200.0
2013-04-05 14:30:00,49.29,49.29,49.29,49.29,100.0,35.8033,35.8033,35.8033,35.8033,100.0
2013-04-05 14:40:00,49.33,49.34,49.33,49.33,1300.0,35.8324,35.8397,35.8324,35.8324,1300.0
2013-04-05 14:50:00,49.37,49.37,49.37,49.37,2500.0,35.8614,35.8614,35.8614,35.8614,2500.0
2013-04-05 15:00:00,49.37,49.37,49.33,49.35,7800.0,35.8614,35.8614,35.8324,35.8469,7800.0
2013-04-05 15:10:00,49.35,49.35,49.35,49.35,0.0,35.8469,35.8469,35.8469,35.8469,0.0
2013-04-05 15:20:00,49.39,49.39,49.36,49.39,4000.0,35.876,35.876,35.8542,35.876,4000.0
2013-04-05 15:30:00,49.41,49.51,49.41,49.51,6700.0,35.8905,35.9631,35.8905,35.9631,6700.0
2013-04-05 15:40:00,49.51,49.6,49.51,49.6,11100.0,35.9631,36.0285,35.9631,36.0285,11100.0
2013-04-05 15:50:00,49.62,49.63,49.54,49.54,3800.0,36.043,36.0503,35.9849,35.9849,3800.0
2013-04-08 09:30:00,49.22,49.23,49.21,49.21,4100.0,35.7525,35.7597,35.7452,35.7452,4100.0
2013-04-08 09:40:00,49.23,49.25,49.21,49.21,1100.0,35.7597,35.7743,35.7452,35.7452,1100.0
2013-04-08 09:50:00,49.2,49.27,49.17,49.27,3700.0,35.738,35.7888,35.7162,35.7888,3700.0
2013-04-08 10:00:00,49.23,49.23,49.23,49.23,300.0,35.7597,35.7597,35.7597,35.7597,300.0
2013-04-08 10:10:00,49.3,49.3,49.22,49.22,2800.0,35.8106,35.8106,35.7525,35.7525,2800.0
2013-04-08 10:20:00,49.23,49.24,49.2,49.2,5300.0,35.7597,35.767,35.738,35.738,5300.0
2013-04-08 10:30:00,49.21,49.21,49.21,49.21,100.0,35.7452,35.7452,35.7452,35.7452,100.0
2013-04-08 10:40:00,49.21,49.26,49.21,49.26,300.0,35.7452,35.7815,35.7452,35.7815,300.0
2013-04-08 10:50:00,49.25,49.29,49.25,49.29,2200.0,35.7743,35.8033,35.7743,35.8033,2200.0
2013-04-08 11:00:00,49.27,49.28,49.26,49.28,11600.0,35.7888,35.7961,35.7815,35.7961,11600.0
2013-04-08 11:10:00,49.29,49.32,49.29,49.32,5700.0,35.8033,35.8251,35.8033,35.8251,5700.0
2013-04-08 11:20:00,49.33,49.34,49.32,49.34,5500.0,35.8324,35.8397,35.8251,35.8397,5500.0
2013-04-08 11:30:00,49.32,49.32,49.3,49.32,1800.0,35.8251,35.8251,35.8106,35.8251,1800.0
2013-04-08 11:40:00,49.31,49.31,49.31,49.31,100.0,35.8179,35.8179,35.8179,35.8179,100.0
2013-04-08 11:50:00,49.34,49.34,49.31,49.33,7300.0,35.8397,35.8397,35.8179,35.8324,7300.0
2013-04-08 12:00:00,49.34,49.34,49.34,49.34,2700.0,35.8397,35.8397,35.8397,35.8397,2700.0
2013-04-08 12:10:00,49.34,49.35,49.32,49.34,19100.0,35.8397,35.8469,35.8251,35.8397,19100.0
2013-04-08 12:20:00,49.34,49.34,49.33,49.33,19200.0,35.8397,35.8397,35.8324,35.8324,19200.0
2013-04-08 12:30:00,49.34,49.37,49.34,49.34,14200.0,35.8397,35.8614,35.8397,35.8397,14200.0
2013-04-08 12:40:00,49.35,49.36,49.34,49.34,13500.0,35.8469,35.8542,35.8397,35.8397,13500.0
2013-04-08 12:50:00,49.34,49.35,49.32,49.34,13200.0,35.8397,35.8469,35.8251,35.8397,13200.0
2013-04-08 13:00:00,49.33,49.35,49.33,49.34,6800.0,35.8324,35.8469,35.8324,35.8397,6800.0
2013-04-08 13:10:00,49.35,49.37,49.34,49.37,3800.0,35.8469,35.8614,35.8397,35.8614,3800.0
2013-04-08 13:20:00,49.36,49.36,49.36,49.36,1200.0,35.8542,35.8542,35.8542,35.8542,1200.0
2013-04-08 13:30:00,49.37,49.37,49.36,49.36,300.0,35.8614,35.8614,35.8542,35.8542,300.0
2013-04-08 13:40:00,49.39,49.45,49.39,49.45,2800.0,35.876,35.9196,35.876,35.9196,2800.0
2013-04-08 13:50:00,49.45,49.48,49.44,49.46,15200.0,35.9196,35.9413,35.9123,35.9268,15200.0
2013-04-08 14:00:00,49.48,49.48,49.46,49.46,1500.0,35.9413,35.9413,35.9268,35.9268,1500.0
2013-04-08 14:10:00,49.49,49.51,49.49,49.51,4500.0,35.9486,35.9631,35.9486,35.9631,4500.0
2013-04-08 14:20:00,49.49,49.49,49.49,49.49,600.0,35.9486,35.9486,35.9486,35.9486,600.0
2013-04-08 14:30:00,49.46,49.46,49.45,49.46,2700.0,35.9268,35.9268,35.9196,35.9268,2700.0
2013-04-08 14:40:00,49.48,49.48,49.48,49.48,100.0,35.9413,35.9413,35.9413,35.9413,100.0
2013-04-08 14:50:00,49.45,49.46,49.45,49.45,2800.0,35.9196,35.9268,35.9196,35.9196,2800.0
2013-04-08 15:00:00,49.44,49.44,49.44,49.44,700.0,35.9123,35.9123,35.9123,35.9123,700.0
2013-04-08 15:10:00,49.42,49.49,49.42,49.46,69200.0,35.8978,35.9486,35.8978,35.9268,69200.0
2013-04-08 15:20:00,49.46,49.48,49.46,49.48,3600.0,35.9268,35.9413,35.9268,35.9413,3600.0
2013-04-08 15:30:00,49.48,49.53,49.48,49.52,9100.0,35.9413,35.9777,35.9413,35.9704,9100.0
2013-04-08 15:40:00,49.53,49.59,49.53,49.58,11200.0,35.9777,36.0212,35.9777,36.014,11200.0
2013-04-08 15:50:00,49.59,49.59,49.54,49.56,11300.0,36.0212,36.0212,35.9849,35.9995,11300.0
2013-04-09 09:30:00,49.71,49.71,49.65,49.67,4700.0,36.1084,36.1084,36.0648,36.0794,4700.0
2013-04-09 09:40:00,49.65,49.65,49.57,49.59,2600.0,36.0648,36.0648,36.0067,36.0212,2600.0
2013-04-09 09:50:00,49.61,49.61,49.53,49.53,2900.0,36.0358,36.0358,35.9777,35.9777,2900.0
2013-04-09 10:00:00,49.55,49.6,49.55,49.6,8500.0,35.9922,36.0285,35.9922,36.0285,8500.0
2013-04-09 10:10:00,49.62,49.65,49.62,49.65,1800.0,36.043,36.0648,36.043,36.0648,1800.0
2013-04-09 10:20:00,49.63,49.73,49.63,49.73,7300.0,36.0503,36.1229,36.0503,36.1229,7300.0
2013-04-09 10:30:00,49.72,49.72,49.72,49.72,400.0,36.1157,36.1157,36.1157,36.1157,400.0
2013-04-09 10:40:00,49.68,49.7,49.68,49.7,700.0,36.0866,36.1011,36.0866,36.1011,700.0
2013-04-09 10:50:00,49.69,49.69,49.65,49.66,3400.0,36.0939,36.0939,36.0648,36.0721,3400.0
2013-04-09 11:00:00,49.67,49.74,49.67,49.74,2600.0,36.0794,36.1302,36.0794,36.1302,2600.0
2013-04-09 11:10:00,49.76,49.76,49.72,49.72,6000.0,36.1447,36.1447,36.1157,36.1157,6000.0
2013-04-09 11:20:00,49.74,49.76,49.74,49.76,3000.0,36.1302,36.1447,36.1302,36.1447,3000.0
2013-04-09 11:30:00,49.8,49.86,49.8,49.85,7300.0,36.1738,36.2174,36.1738,36.2101,7300.0
2013-04-09 11:40:00,49.86,49.92,49.86,49.89,5800.0,36.2174,36.261,36.2174,36.2392,5800.0
2013-04-09 11:50:00,49.9,49.93,49.89,49.93,2600.0,36.2464,36.2682,36.2392,36.2682,2600.0
2013-04-09 12:00:00,49.96,49.97,49.96,49.96,400.0,36.29,36.2973,36.29,36.29,400.0
2013-04-09 12:10:00,49.95,50.01,49.95,50.01,4300.0,36.2827,36.3263,36.2827,36.3263,4300.0
2013-04-09 12:20:00,50.0,50.01,50.0,50.01,500.0,36.3191,36.3263,36.3191,36.3263,500.0
2013-04-09 12:30:00,50.05,50.06,50.05,50.06,800.0,36.3554,36.3626,36.3554,36.3626,800.0
2013-04-09 12:40:00,50.06,50.07,50.03,50.03,4700.0,36.3626,36.3699,36.3409,36.3409,4700.0
2013-04-09 12:50:00,50.02,50.05,50.02,50.05,2000.0,36.3336,36.3554,36.3336,36.3554,2000.0
2013-04-09 13:00:00,50.06,50.06,50.06,50.06,200.0,36.3626,36.3626,36.3626,36.3626,200.0
2013-04-09 13:10:00,50.06,50.09,50.06,50.09,300.0,36.3626,36.3844,36.3626,36.3844,300.0
2013-04-09 13:20:00,50.1,50.13,50.1,50.13,4200.0,36.3917,36.4135,36.3917,36.4135,4200.0
2013-04-09 13:30:00,50.13,50.13,50.1,50.13,9800.0,36.4135,36.4135,36.3917,36.4135,9800.0
2013-04-09 13:40:00,50.14,50.17,50.14,50.16,17400.0,36.4208,36.4425,36.4208,36.4353,17400.0
2013-04-09 13:50:00,50.17,50.17,50.14,50.15,4500.0,36.4425,36.4425,36.4208,36.428,4500.0
2013-04-09 14:00:00,50.13,50.13,50.12,50.12,300.0,36.4135,36.4135,36.4062,36.4062,300.0
2013-04-09 14:10:00,50.14,50.15,50.14,50.15,1700.0,36.4208,36.428,36.4208,36.428,1700.0
2013-04-09 14:20:00,50.12,50.16,50.1,50.16,14000.0,36.4062,36.4353,36.3917,36.4353,14000.0
2013-04-09 14:30:00,50.16,50.18,50.16,50.17,7200.0,36.4353,36.4498,36.4353,36.4425,7200.0
2013-04-09 14:40:00,50.19,50.24,50.19,50.23,13400.0,36.4571,36.4934,36.4571,36.4861,13400.0
2013-04-09 14:50:00,50.22,50.24,50.21,50.23,13600.0,36.4789,36.4934,36.4716,36.4861,13600.0
2013-04-09 15:00:00,50.24,50.24,50.18,50.19,12900.0,36.4934,36.4934,36.4498,36.4571,12900.0
2013-04-09 15:10:00,50.17,50.17,50.11,50.12,53300.0,36.4425,36.4425,36.399,36.4062,53300.0
2013-04-09 15:20:00,50.16,50.16,50.14,50.14,1100.0,36.4353,36.4353,36.4208,36.4208,1100.0
2013-04-09 15:30:00,50.13,50.13,50.07,50.08,4000.0,36.4135,36.4135,36.3699,36.3772,4000.0
2013-04-09 15:40:00,50.07,50.1,50.06,50.08,5200.0,36.3699,36.3917,36.3626,36.3772,5200.0
2013-04-09 15:50:00,50.02,50.02,49.97,50.0,9700.0,36.3336,36.3336,36.2973,36.3191,9700.0
2013-04-10 09:30:00,50.4,50.44,50.31,50.44,3000.0,36.6096,36.6387,36.5442,36.6387,3000.0
2013-04-10 09:40:00,50.4,50.4,50.37,50.38,1700.0,36.6096,36.6096,36.5878,36.5951,1700.0
2013-04-10 09:50:00,50.43,50.47,50.43,50.47,220900.0,36.6314,36.6605,36.6314,36.6605,220900.0
2013-04-10 10:00:00,50.47,50.5,50.46,50.5,35600.0,36.6605,36.6823,36.6532,36.6823,35600.0
2013-04-10 10:10:00,50.5,50.5,50.5,50.5,0.0,36.6823,36.6823,36.6823,36.6823,0.0
2013-04-10 10:20:00,50.47,50.47,50.47,50.47,600.0,36.6605,36.6605,36.6605,36.6605,600.0
2013-04-10 10:30:00,50.51,50.51,50.49,50.5,1100.0,36.6895,36.6895,36.675,36.6823,1100.0
2013-04-10 10:40:00,50.53,50.57,50.53,50.57,4100.0,36.704,36.7331,36.704,36.7331,4100.0
2013-04-10 10:50:00,50.56,50.61,50.55,50.61,500.0,36.7258,36.7622,36.7186,36.7622,500.0
2013-04-10 11:00:00,50.59,50.67,50.59,50.67,2000.0,36.7476,36.8057,36.7476,36.8057,2000.0
2013-04-10 11:10:00,50.69,50.69,50.65,50.65,1300.0,36.8203,36.8203,36.7912,36.7912,1300.0
2013-04-10 11:20:00,50.63,50.64,50.63,50.63,1100.0,36.7767,36.7839,36.7767,36.7767,1100.0
2013-04-10 11:30:00,50.62,50.62,50.6,50.61,2200.0,36.7694,36.7694,36.7549,36.7622,2200.0
2013-04-10 11:40:00,50.62,50.66,50.62,50.64,1100.0,36.7694,36.7985,36.7694,36.7839,1100.0
2013-04-10 11:50:00,50.64,50.64,50.63,50.63,200.0,36.7839,36.7839,36.7767,36.7767,200.0
2013-04-10 12:00:00,50.61,50.62,50.6,50.62,1400.0,36.7622,36.7694,36.7549,36.7694,1400.0
2013-04-10 12:10:00,50.62,50.64,50.62,50.63,8400.0,36.7694,36.7839,36.7694,36.7767,8400.0
2013-04-10 12:20:00,50.62,50.64,50.62,50.62,14800.0,36.7694,36.7839,36.7694,36.7694,14800.0
2013-04-10 12:30:00,50.63,50.65,50.63,50.65,4800.0,36.7767,36.7912,36.7767,36.7912,4800.0
2013-04-10 12:40:00,50.66,50.66,50.66,50.66,3700.0,36.7985,36.7985,36.7985,36.7985,3700.0
2013-04-10 12:50:00,50.65,50.65,50.65,50.65,7200.0,36.7912,36.7912,36.7912,36.7912,7200.0
2013-04-10 13:00:00,50.64,50.64,50.62,50.63,2100.0,36.7839,36.7839,36.7694,36.7767,2100.0
2013-04-10 13:10:00,50.63,50.63,50.61,50.63,5500.0,36.7767,36.7767,36.7622,36.7767,5500.0
2013-04-10 13:20:00,50.63,50.65,50.63,50.64,2300.0,36.7767,36.7912,36.7767,36.7839,2300.0
2013-04-10 13:30:00,50.65,50.65,50.61,50.61,2000.0,36.7912,36.7912,36.7622,36.7622,2000.0
2013-04-10 13:40:00,50.62,50.62,50.6,50.62,900.0,36.7694,36.7694,36.7549,36.7694,900.0
2013-04-10 13:50:00,50.6,50.61,50.6,50.61,400.0,36.7549,36.7622,36.7549,36.7622,400.0
2013-04-10 14:00:00,50.61,50.64,50.61,50.64,1300.0,36.7622,36.7839,36.7622,36.7839,1300.0
2013-04-10 14:10:00,50.65,50.65,50.62,50.65,1000.0,36.7912,36.7912,36.7694,36.7912,1000.0
2013-04-10 14:20:00,50.61,50.64,50.61,50.63,3500.0,36.7622,36.7839,36.7622,36.7767,3500.0
2013-04-10 14:30:00,50.61,50.61,50.58,50.59,1700.0,36.7622,36.7622,36.7404,36.7476,1700.0
2013-04-10 14:40:00,50.58,50.59,50.58,50.59,5000.0,36.7404,36.7476,36.7404,36.7476,5000.0
2013-04-10 14:50:00,50.57,50.57,50.56,50.56,3000.0,36.7331,36.7331,36.7258,36.7258,3000.0
2013-04-10 15:00:00,50.57,50.57,50.55,50.55,12500.0,36.7331,36.7331,36.7186,36.7186,12500.0
2013-04-10 15:10:00,50.55,50.55,50.5,50.5,2500.0,36.7186,36.7186,36.6823,36.6823,2500.0
2013-04-10 15:20:00,50.5,50.51,50.48,50.51,3900.0,36.6823,36.6895,36.6677,36.6895,3900.0
2013-04-10 15:30:00,50.5,50.53,50.5,50.53,2800.0,36.6823,36.704,36.6823,36.704,2800.0
2013-04-10 15:40:00,50.55,50.55,50.54,50.54,1000.0,36.7186,36.7186,36.7113,36.7113,1000.0
2013-04-10 15:50:00,50.52,50.54,50.48,50.49,18400.0,36.6968,36.7113,36.6677,36.675,18400.0
2013-04-11 09:30:00,50.56,50.56,50.42,50.42,1900.0,36.7258,36.7258,36.6241,36.6241,1900.0
2013-04-11 09:40:00,50.39,50.45,50.36,50.45,1800.0,36.6024,36.6459,36.5806,36.6459,1800.0
2013-04-11 09:50:00,50.48,50.48,50.47,50.47,3000.0,36.6677,36.6677,36.6605,36.6605,3000.0
2013-04-11 10:00:00,50.46,50.5,50.45,50.5,7600.0,36.6532,36.6823,36.6459,36.6823,7600.0
2013-04-11 10:10:00,50.48,50.49,50.45,50.45,23300.0,36.6677,36.675,36.6459,36.6459,23300.0
2013-04-11 10:20:00,50.45,50.49,50.45,50.49,16400.0,36.6459,36.675,36.6459,36.675,16400.0
2013-04-11 10:30:00,50.49,50.51,50.46,50.48,3600.0,36.675,36.6895,36.6532,36.6677,3600.0
2013-04-11 10:40:00,50.5,50.54,50.5,50.54,4300.0,36.6823,36.7113,36.6823,36.7113,4300.0
2013-04-11 10:50:00,50.55,50.6,50.55,50.59,52200.0,36.7186,36.7549,36.7186,36.7476,52200.0
2013-04-11 11:00:00,50.59,50.62,50.58,50.62,8200.0,36.7476,36.7694,36.7404,36.7694,8200.0
2013-04-11 11:10:00,50.61,50.61,50.6,50.6,1200.0,36.7622,36.7622,36.7549,36.7549,1200.0
2013-04-11 11:20:00,50.61,50.63,50.59,50.62,500.0,36.7622,36.7767,36.7476,36.7694,500.0
2013-04-11 11:30:00,50.61,50.61,50.59,50.59,1000.0,36.7622,36.7622,36.7476,36.7476,1000.0
2013-04-11 11:40:00,50.57,50.57,50.53,50.53,1300.0,36.7331,36.7331,36.704,36.704,1300.0
2013-04-11 11:50:00,50.52,50.53,50.52,50.53,600.0,36.6968,36.704,36.6968,36.704,600.0
2013-04-11 12:00:00,50.52,50.52,50.51,50.52,900.0,36.6968,36.6968,36.6895,36.6968,900.0
2013-04-11 12:10:00,50.52,50.52,50.5,50.5,1300.0,36.6968,36.6968,36.6823,36.6823,1300.0
2013-04-11 12:20:00,50.51,50.51,50.49,50.49,3000.0,36.6895,36.6895,36.675,36.675,3000.0
2013-04-11 12:30:00,50.5,50.54,50.5,50.53,4500.0,36.6823,36.7113,36.6823,36.704,4500.0
2013-04-11 12:40:00,50.53,50.54,50.52,50.53,1500.0,36.704,36.7113,36.6968,36.704,1500.0
2013-04-11 12:50:00,50.52,50.55,50.52,50.55,2100.0,36.6968,36.7186,36.6968,36.7186,2100.0
2013-04-11 13:00:00,50.59,50.59,50.57,50.57,2500.0,36.7476,36.7476,36.7331,36.7331,2500.0
2013-04-11 13:10:00,50.56,50.57,50.56,50.57,500.0,36.7258,36.7331,36.7258,36.7331,500.0
2013-04-11 13:20:00,50.58,50.58,50.57,50.57,3400.0,36.7404,36.7404,36.7331,36.7331,3400.0
2013-04-11 13:30:00,50.56,50.6,50.56,50.6,800.0,36.7258,36.7549,36.7258,36.7549,800.0
2013-04-11 13:40:00,50.6,50.6,50.57,50.57,1800.0,36.7549,36.7549,36.7331,36.7331,1800.0
2013-04-11 13:50:00,50.58,50.58,50.5,50.5,1100.0,36.7404,36.7404,36.6823,36.6823,1100.0
2013-04-11 14:00:00,50.5,50.5,50.47,50.47,2600.0,36.6823,36.6823,36.6605,36.6605,2600.0
2013-04-11 14:10:00,50.49,50.49,50.47,50.48,11400.0,36.675,36.675,36.6605,36.6677,11400.0
2013-04-11 14:20:00,50.49,50.53,50.49,50.53,11600.0,36.675,36.704,36.675,36.704,11600.0
2013-04-11 14:30:00,50.54,50.55,50.53,50.53,3600.0,36.7113,36.7186,36.704,36.704,3600.0
2013-04-11 14:40:00,50.53,50.53,50.52,50.53,2200.0,36.704,36.704,36.6968,36.704,2200.0
2013-04-11 14:50:00,50.52,50.55,50.52,50.55,7700.0,36.6968,36.7186,36.6968,36.7186,7700.0
2013-04-11 15:00:00,50.57,50.57,50.55,50.55,1800.0,36.7331,36.7331,36.7186,36.7186,1800.0
2013-04-11 15:10:00,50.55,50.56,50.53,50.53,28500.0,36.7186,36.7258,36.704,36.704,28500.0
2013-04-11 15:20:00,50.52,50.53,50.5,50.53,9500.0,36.6968,36.704,36.6823,36.704,9500.0
2013-04-11 15:30:00,50.53,50.56,50.51,50.51,7800.0,36.704,36.7258,36.6895,36.6895,7800.0
2013-04-11 15:40:00,50.5,50.52,50.5,50.52,35400.0,36.6823,36.6968,36.6823,36.6968,35400.0
2013-04-11 15:50:00,50.53,50.55,50.51,50.51,2400.0,36.704,36.7186,36.6895,36.6895,2400.0
2013-04-12 09:30:00,50.11,50.11,50.02,50.03,6700.0,36.399,36.399,36.3336,36.3409,6700.0
2013-04-12 09:40:00,50.05,50.07,50.02,50.05,9200.0,36.3554,36.3699,36.3336,36.3554,9200.0
2013-04-12 09:50:00,50.05,50.05,49.94,49.94,4500.0,36.3554,36.3554,36.2755,36.2755,4500.0
2013-04-12 10:00:00,49.93,49.93,49.89,49.9,2000.0,36.2682,36.2682,36.2392,36.2464,2000.0
2013-04-12 10:10:00,49.88,49.91,49.88,49.88,2500.0,36.2319,36.2537,36.2319,36.2319,2500.0
2013-04-12 10:20:00,49.84,49.84,49.81,49.82,1400.0,36.2028,36.2028,36.1811,36.1883,1400.0
2013-04-12 10:30:00,49.81,49.82,49.74,49.77,6500.0,36.1811,36.1883,36.1302,36.152,6500.0
2013-04-12 10:40:00,49.74,49.74,49.68,49.68,500.0,36.1302,36.1302,36.0866,36.0866,500.0
2013-04-12 10:50:00,49.67,49.68,49.64,49.67,51000.0,36.0794,36.0866,36.0576,36.0794,51000.0
2013-04-12 11:00:00,49.63,49.64,49.55,49.56,67900.0,36.0503,36.0576,35.9922,35.9995,67900.0
2013-04-12 11:10:00,49.55,49.63,49.54,49.63,9500.0,35.9922,36.0503,35.9849,36.0503,9500.0
2013-04-12 11:20:00,49.62,49.62,49.58,49.6,12800.0,36.043,36.043,36.014,36.0285,12800.0
2013-04-12 11:30:00,49.59,49.63,49.58,49.62,23100.0,36.0212,36.0503,36.014,36.043,23100.0
2013-04-12 11:40:00,49.6,49.62,49.59,49.61,24400.0,36.0285,36.043,36.0212,36.0358,24400.0
2013-04-12 11:50:00,49.62,49.69,49.62,49.69,81800.0,36.043,36.0939,36.043,36.0939,81800.0
2013-04-12 12:00:00,49.71,49.73,49.71,49.73,1800.0,36.1084,36.1229,36.1084,36.1229,1800.0
2013-04-12 12:10:00,49.73,49.73,49.7,49.71,2600.0,36.1229,36.1229,36.1011,36.1084,2600.0
2013-04-12 12:20:00,49.72,49.72,49.71,49.71,300.0,36.1157,36.1157,36.1084,36.1084,300.0
2013-04-12 12:30:00,49.7,49.73,49.7,49.72,1000.0,36.1011,36.1229,36.1011,36.1157,1000.0
2013-04-12 12:40:00,49.75,49.75,49.71,49.71,18300.0,36.1375,36.1375,36.1084,36.1084,18300.0
2013-04-12 12:50:00,49.74,49.75,49.74,49.75,400.0,36.1302,36.1375,36.1302,36.1375,400.0
2013-04-12 13:00:00,49.75,49.76,49.75,49.76,2700.0,36.1375,36.1447,36.1375,36.1447,2700.0
2013-04-12 13:10:00,49.8,49.8,49.78,49.78,5200.0,36.1738,36.1738,36.1593,36.1593,5200.0
2013-04-12 13:20:00,49.75,49.75,49.74,49.74,700.0,36.1375,36.1375,36.1302,36.1302,700.0
2013-04-12 13:30:00,49.74,49.75,49.74,49.75,600.0,36.1302,36.1375,36.1302,36.1375,600.0
2013-04-12 13:40:00,49.75,49.8,49.75,49.8,1000.0,36.1375,36.1738,36.1375,36.1738,1000.0
2013-04-12 13:50:00,49.78,49.78,49.76,49.77,1000.0,36.1593,36.1593,36.1447,36.152,1000.0
2013-04-12 14:00:00,49.77,49.77,49.74,49.74,4400.0,36.152,36.152,36.1302,36.1302,4400.0
2013-04-12 14:10:00,49.76,49.76,49.75,49.75,1200.0,36.1447,36.1447,36.1375,36.1375,1200.0
2013-04-12 14:20:00,49.75,49.75,49.73,49.73,1400.0,36.1375,36.1375,36.1229,36.1229,1400.0
2013-04-12 14:30:00,49.72,49.75,49.72,49.74,9000.0,36.1157,36.1375,36.1157,36.1302,9000.0
2013-04-12 14:40:00,49.74,49.75,49.73,49.74,22600.0,36.1302,36.1375,36.1229,36.1302,22600.0
2013-04-12 14:50:00,49.74,49.74,49.74,49.74,3100.0,36.1302,36.1302,36.1302,36.1302,3100.0
2013-04-12 15:00:00,49.74,49.76,49.74,49.76,1100.0,36.1302,36.1447,36.1302,36.1447,1100.0
2013-04-12 15:10:00,49.78,49.9,49.76,49.9,1800.0,36.1593,36.2464,36.1447,36.2464,1800.0
2013-04-12 15:20:00,49.88,49.88,49.82,49.82,4900.0,36.2319,36.2319,36.1883,36.1883,4900.0
2013-04-12 15:30:00,49.81,49.81,49.8,49.81,2000.0,36.1811,36.1811,36.1738,36.1811,2000.0
2013-04-12 15:40:00,49.8,49.8,49.79,49.79,600.0,36.1738,36.1738,36.1665,36.1665,600.0
2013-04-12 15:50:00,49.83,49.88,49.81,49.88,11500.0,36.1956,36.2319,36.1811,36.2319,11500.0
2013-04-15 09:30:00,49.56,49.56,49.4,49.51,13600.0,35.9995,35.9995,35.8832,35.9631,13600.0
2013-04-15 09:40:00,49.51,49.51,49.37,49.37,6900.0,35.9631,35.9631,35.8614,35.8614,6900.0
2013-04-15 09:50:00,49.35,49.4,49.35,49.4,4100.0,35.8469,35.8832,35.8469,35.8832,4100.0
2013-04-15 10:00:00,49.38,49.38,49.33,49.33,900.0,35.8687,35.8687,35.8324,35.8324,900.0
2013-04-15 10:10:00,49.31,49.36,49.31,49.35,1400.0,35.8179,35.8542,35.8179,35.8469,1400.0
2013-04-15 10:20:00,49.35,49.35,49.34,49.34,900.0,35.8469,35.8469,35.8397,35.8397,900.0
2013-04-15 10:30:00,49.33,49.35,49.33,49.33,4800.0,35.8324,35.8469,35.8324,35.8324,4800.0
2013-04-15 10:40:00,49.35,49.41,49.35,49.41,300.0,35.8469,35.8905,35.8469,35.8905,300.0
2013-04-15 10:50:00,49.38,49.39,49.37,49.38,2500.0,35.8687,35.876,35.8614,35.8687,2500.0
2013-04-15 11:00:00,49.35,49.35,49.35,49.35,300.0,35.8469,35.8469,35.8469,35.8469,300.0
2013-04-15 11:10:00,49.31,49.31,49.24,49.24,12200.0,35.8179,35.8179,35.767,35.767,12200.0
2013-04-15 11:20:00,49.25,49.25,49.25,49.25,7000.0,35.7743,35.7743,35.7743,35.7743,7000.0
2013-04-15 11:30:00,49.31,49.31,49.31,49.31,3400.0,35.8179,35.8179,35.8179,35.8179,3400.0
2013-04-15 11:40:00,49.31,49.31,49.27,49.27,8600.0,35.8179,35.8179,35.7888,35.7888,8600.0
2013-04-15 11:50:00,49.25,49.25,49.17,49.18,6400.0,35.7743,35.7743,35.7162,35.7234,6400.0
2013-04-15 12:00:00,49.16,49.18,49.15,49.18,4700.0,35.7089,35.7234,35.7016,35.7234,4700.0
2013-04-15 12:10:00,49.19,49.2,49.18,49.19,20600.0,35.7307,35.738,35.7234,35.7307,20600.0
2013-04-15 12:20:00,49.2,49.2,49.14,49.16,28800.0,35.738,35.738,35.6944,35.7089,28800.0
2013-04-15 12:30:00,49.16,49.16,49.08,49.08,25000.0,35.7089,35.7089,35.6508,35.6508,25000.0
2013-04-15 12:40:00,49.07,49.08,49.05,49.08,500.0,35.6435,35.6508,35.629,35.6508,500.0
2013-04-15 12:50:00,49.04,49.04,49.03,49.03,400.0,35.6217,35.6217,35.6145,35.6145,400.0
2013-04-15 13:00:00,49.07,49.08,49.05,49.08,9900.0,35.6435,35.6508,35.629,35.6508,9900.0
2013-04-15 13:10:00,49.12,49.12,49.07,49.07,1300.0,35.6798,35.6798,35.6435,35.6435,1300.0
2013-04-15 13:20:00,49.04,49.05,49.04,49.04,1800.0,35.6217,35.629,35.6217,35.6217,1800.0
2013-04-15 13:30:00,49.06,49.08,49.05,49.07,2900.0,35.6363,35.6508,35.629,35.6435,2900.0
2013-04-15 13:40:00,49.06,49.06,49.03,49.03,1500.0,35.6363,35.6363,35.6145,35.6145,1500.0
2013-04-15 13:50:00,49.06,49.06,49.0,49.0,17000.0,35.6363,35.6363,35.5927,35.5927,17000.0
2013-04-15 14:00:00,49.0,49.0,48.9,48.9,8800.0,35.5927,35.5927,35.52,35.52,8800.0
2013-04-15 14:10:00,48.97,48.97,48.91,48.91,600.0,35.5709,35.5709,35.5273,35.5273,600.0
2013-04-15 14:20:00,48.92,48.95,48.91,48.91,500.0,35.5346,35.5564,35.5273,35.5273,500.0
2013-04-15 14:30:00,48.94,48.94,48.92,48.93,4300.0,35.5491,35.5491,35.5346,35.5418,4300.0
2013-04-15 14:40:00,48.94,49.04,48.94,49.02,6000.0,35.5491,35.6217,35.5491,35.6072,6000.0
2013-04-15 14:50:00,49.01,49.01,48.91,48.91,4200.0,35.5999,35.5999,35.5273,35.5273,4200.0
2013-04-15 15:00:00,48.82,48.87,48.78,48.78,106000.0,35.4619,35.4983,35.4329,35.4329,106000.0
2013-04-15 15:10:00,48.75,48.84,48.74,48.84,26500.0,35.4111,35.4765,35.4038,35.4765,26500.0
2013-04-15 15:20:00,48.84,48.86,48.8,48.82,3300.0,35.4765,35.491,35.4474,35.4619,3300.0
2013-04-15 15:30:00,48.82,48.82,48.69,48.7,7400.0,35.4619,35.4619,35.3675,35.3748,7400.0
2013-04-15 15:40:00,48.72,48.76,48.7,48.7,2700.0,35.3893,35.4184,35.3748,35.3748,2700.0
2013-04-15 15:50:00,48.69,48.79,48.66,48.66,24500.0,35.3675,35.4401,35.3457,35.3457,24500.0
2013-04-16 09:30:00,49.72,49.72,49.58,49.69,15700.0,36.1157,36.1157,36.014,36.0939,15700.0
2013-04-16 09:40:00,49.67,49.67,49.64,49.65,11300.0,36.0794,36.0794,36.0576,36.0648,11300.0
2013-04-16 09:50:00,49.57,49.61,49.54,49.57,1700.0,36.0067,36.0358,35.9849,36.0067,1700.0
2013-04-16 10:00:00,49.61,49.65,49.59,49.64,5300.0,36.0358,36.0648,36.0212,36.0576,5300.0
2013-04-16 10:10:00,49.64,49.65,49.57,49.57,4000.0,36.0576,36.0648,36.0067,36.0067,4000.0
2013-04-16 10:20:00,49.51,49.57,49.51,49.56,800.0,35.9631,36.0067,35.9631,35.9995,800.0
2013-04-16 10:30:00,49.57,49.59,49.48,49.48,2400.0,36.0067,36.0212,35.9413,35.9413,2400.0
2013-04-16 10:40:00,49.48,49.48,49.39,49.43,7800.0,35.9413,35.9413,35.876,35.905,7800.0
2013-04-16 10:50:00,49.42,49.46,49.42,49.46,2700.0,35.8978,35.9268,35.8978,35.9268,2700.0
2013-04-16 11:00:00,49.47,49.49,49.46,49.47,2400.0,35.9341,35.9486,35.9268,35.9341,2400.0
2013-04-16 11:10:00,49.48,49.57,49.48,49.57,5600.0,35.9413,36.0067,35.9413,36.0067,5600.0
2013-04-16 11:20:00,49.56,49.56,49.53,49.54,3600.0,35.9995,35.9995,35.9777,35.9849,3600.0
2013-04-16 11:30:00,49.58,49.59,49.56,49.59,2600.0,36.014,36.0212,35.9995,36.0212,2600.0
2013-04-16 11:40:00,49.56,49.63,49.56,49.63,6600.0,35.9995,36.0503,35.9995,36.0503,6600.0
2013-04-16 11:50:00,49.62,49.63,49.61,49.61,23700.0,36.043,36.0503,36.0358,36.0358,23700.0
2013-04-16 12:00:00,49.63,49.63,49.6,49.6,8800.0,36.0503,36.0503,36.0285,36.0285,8800.0
2013-04-16 12:10:00,49.62,49.62,49.6,49.6,600.0,36.043,36.043,36.0285,36.0285,600.0
2013-04-16 12:20:00,49.63,49.63,49.6,49.6,1800.0,36.0503,36.0503,36.0285,36.0285,1800.0
2013-04-16 12:30:00,49.61,49.64,49.61,49.62,1700.0,36.0358,36.0576,36.0358,36.043,1700.0
2013-04-16 12:40:00,49.61,49.63,49.61,49.63,1000.0,36.0358,36.0503,36.0358,36.0503,1000.0
2013-04-16 12:50:00,49.62,49.69,49.62,49.69,1900.0,36.043,36.0939,36.043,36.0939,1900.0
2013-04-16 13:00:00,49.69,49.7,49.64,49.7,3200.0,36.0939,36.1011,36.0576,36.1011,3200.0
2013-04-16 13:10:00,49.7,49.7,49.68,49.68,1500.0,36.1011,36.1011,36.0866,36.0866,1500.0
2013-04-16 13:20:00,49.68,49.69,49.67,49.69,700.0,36.0866,36.0939,36.0794,36.0939,700.0
2013-04-16 13:30:00,49.67,49.73,49.67,49.7,2000.0,36.0794,36.1229,36.0794,36.1011,2000.0
2013-04-16 13:40:00,49.68,49.69,49.68,49.68,1000.0,36.0866,36.0939,36.0866,36.0866,1000.0
2013-04-16 13:50:00,49.69,49.7,49.67,49.7,5700.0,36.0939,36.1011,36.0794,36.1011,5700.0
2013-04-16 14:00:00,49.7,49.72,49.7,49.72,600.0,36.1011,36.1157,36.1011,36.1157,600.0
2013-04-16 14:10:00,49.73,49.73,49.67,49.68,3900.0,36.1229,36.1229,36.0794,36.0866,3900.0
2013-04-16 14:20:00,49.69,49.69,49.66,49.67,1700.0,36.0939,36.0939,36.0721,36.0794,1700.0
2013-04-16 14:30:00,49.66,49.66,49.64,49.64,2900.0,36.0721,36.0721,36.0576,36.0576,2900.0
2013-04-16 14:40:00,49.65,49.69,49.64,49.69,4800.0,36.0648,36.0939,36.0576,36.0939,4800.0
2013-04-16 14:50:00,49.67,49.67,49.63,49.63,800.0,36.0794,36.0794,36.0503,36.0503,800.0
2013-04-16 15:00:00,49.63,49.63,49.63,49.63,8200.0,36.0503,36.0503,36.0503,36.0503,8200.0
2013-04-16 15:10:00,49.65,49.69,49.65,49.68,48200.0,36.0648,36.0939,36.0648,36.0866,48200.0
2013-04-16 15:20:00,49.66,49.7,49.66,49.69,2200.0,36.0721,36.1011,36.0721,36.0939,2200.0
2013-04-16 15:30:00,49.7,49.72,49.7,49.72,1400.0,36.1011,36.1157,36.1011,36.1157,1400.0
2013-04-16 15:40:00,49.72,49.77,49.72,49.76,8300.0,36.1157,36.152,36.1157,36.1447,8300.0
2013-04-16 15:50:00,49.75,49.75,49.68,49.71,60000.0,36.1375,36.1375,36.0866,36.1084,60000.0
2013-04-17 09:30:00,49.35,49.35,49.16,49.18,9800.0,35.8469,35.8469,35.7089,35.7234,9800.0
2013-04-17 09:40:00,49.17,49.28,49.17,49.28,2800.0,35.7162,35.7961,35.7162,35.7961,2800.0
2013-04-17 09:50:00,49.28,49.29,49.21,49.21,5400.0,35.7961,35.8033,35.7452,35.7452,5400.0
2013-04-17 10:00:00,49.21,49.25,49.14,49.14,1600.0,35.7452,35.7743,35.6944,35.6944,1600.0
2013-04-17 10:10:00,49.18,49.18,49.1,49.11,1700.0,35.7234,35.7234,35.6653,35.6726,1700.0
2013-04-17 10:20:00,49.05,49.1,49.05,49.05,3100.0,35.629,35.6653,35.629,35.629,3100.0
2013-04-17 10:30:00,49.08,49.08,49.02,49.04,7900.0,35.6508,35.6508,35.6072,35.6217,7900.0
2013-04-17 10:40:00,49.04,49.04,48.89,48.93,7300.0,35.6217,35.6217,35.5128,35.5418,7300.0
2013-04-17 10:50:00,48.89,48.89,48.89,48.89,200.0,35.5128,35.5128,35.5128,35.5128,200.0
2013-04-17 11:00:00,48.85,48.88,48.81,48.81,14400.0,35.4837,35.5055,35.4547,35.4547,14400.0
2013-04-17 11:10:00,48.83,48.86,48.82,48.86,300.0,35.4692,35.491,35.4619,35.491,300.0
2013-04-17 11:20:00,48.86,48.96,48.86,48.95,800.0,35.491,35.5636,35.491,35.5564,800.0
2013-04-17 11:30:00,48.92,48.92,48.9,48.9,3200.0,35.5346,35.5346,35.52,35.52,3200.0
2013-04-17 11:40:00,48.92,48.93,48.92,48.93,800.0,35.5346,35.5418,35.5346,35.5418,800.0
2013-04-17 11:50:00,48.94,48.94,48.93,48.93,400.0,35.5491,35.5491,35.5418,35.5418,400.0
2013-04-17 12:00:00,48.91,48.91,48.88,48.88,500.0,35.5273,35.5273,35.5055,35.5055,500.0
2013-04-17 12:10:00,48.84,48.84,48.84,48.84,200.0,35.4765,35.4765,35.4765,35.4765,200.0
2013-04-17 12:20:00,48.8,48.84,48.77,48.77,4000.0,35.4474,35.4765,35.4256,35.4256,4000.0
2013-04-17 12:30:00,48.76,48.82,48.76,48.82,2200.0,35.4184,35.4619,35.4184,35.4619,2200.0
2013-04-17 12:40:00,48.79,48.8,48.76,48.78,1800.0,35.4401,35.4474,35.4184,35.4329,1800.0
2013-04-17 12:50:00,48.74,48.75,48.7,48.75,3500.0,35.4038,35.4111,35.3748,35.4111,3500.0
2013-04-17 13:00:00,48.78,48.84,48.78,48.82,5500.0,35.4329,35.4765,35.4329,35.4619,5500.0
2013-04-17 13:10:00,48.82,48.82,48.82,48.82,600.0,35.4619,35.4619,35.4619,35.4619,600.0
2013-04-17 13:20:00,48.8,48.88,48.8,48.87,19900.0,35.4474,35.5055,35.4474,35.4983,19900.0
2013-04-17 13:30:00,48.88,48.9,48.87,48.89,1700.0,35.5055,35.52,35.4983,35.5128,1700.0
2013-04-17 13:40:00,48.99,49.02,48.95,48.96,5500.0,35.5854,35.6072,35.5564,35.5636,5500.0
2013-04-17 13:50:00,48.93,48.93,48.87,48.91,1800.0,35.5418,35.5418,35.4983,35.5273,1800.0
2013-04-17 14:00:00,48.88,48.9,48.86,48.88,2700.0,35.5055,35.52,35.491,35.5055,2700.0
2013-04-17 14:10:00,48.9,48.91,48.89,48.89,1700.0,35.52,35.5273,35.5128,35.5128,1700.0
2013-04-17 14:20:00,48.89,48.95,48.89,48.95,53700.0,35.5128,35.5564,35.5128,35.5564,53700.0
2013-04-17 14:30:00,48.95,48.97,48.93,48.94,33900.0,35.5564,35.5709,35.5418,35.5491,33900.0
2013-04-17 14:40:00,48.9,48.9,48.87,48.89,1600.0,35.52,35.52,35.4983,35.5128,1600.0
2013-04-17 14:50:00,48.88,48.88,48.86,48.86,700.0,35.5055,35.5055,35.491,35.491,700.0
2013-04-17 15:00:00,48.94,48.97,48.94,48.95,600.0,35.5491,35.5709,35.5491,35.5564,600.0
2013-04-17 15:10:00,48.94,49.09,48.94,49.08,1400.0,35.5491,35.6581,35.5491,35.6508,1400.0
2013-04-17 15:20:00,49.05,49.05,49.01,49.03,65800.0,35.629,35.629,35.5999,35.6145,65800.0
2013-04-17 15:30:00,49.0,49.0,48.93,48.93,1500.0,35.5927,35.5927,35.5418,35.5418,1500.0
2013-04-17 15:40:00,48.92,48.97,48.92,48.97,900.0,35.5346,35.5709,35.5346,35.5709,900.0
2013-04-17 15:50:00,48.98,49.03,48.98,49.03,1400.0,35.5782,35.6145,35.5782,35.6145,1400.0
2013-04-18 09:30:00,49.36,49.36,49.07,49.13,9100.0,35.8542,35.8542,35.6435,35.6871,9100.0
2013-04-18 09:40:00,49.07,49.15,49.06,49.11,30000.0,35.6435,35.7016,35.6363,35.6726,30000.0
2013-04-18 09:50:00,49.12,49.13,49.03,49.04,7700.0,35.6798,35.6871,35.6145,35.6217,7700.0
2013-04-18 10:00:00,48.93,48.94,48.82,48.83,12900.0,35.5418,35.5491,35.4619,35.4692,12900.0
2013-04-18 10:10:00,48.91,48.93,48.86,48.9,500.0,35.5273,35.5418,35.491,35.52,500.0
2013-04-18 10:20:00,48.87,48.87,48.86,48.86,500.0,35.4983,35.4983,35.491,35.491,500.0
2013-04-18 10:30:00,48.95,49.03,48.95,49.03,2200.0,35.5564,35.6145,35.5564,35.6145,2200.0
2013-04-18 10:40:00,49.02,49.07,49.02,49.07,3600.0,35.6072,35.6435,35.6072,35.6435,3600.0
2013-04-18 10:50:00,49.06,49.15,49.06,49.14,4400.0,35.6363,35.7016,35.6363,35.6944,4400.0
2013-04-18 11:00:00,49.1,49.1,49.04,49.04,5200.0,35.6653,35.6653,35.6217,35.6217,5200.0
2013-04-18 11:10:00,49.07,49.13,49.07,49.13,1100.0,35.6435,35.6871,35.6435,35.6871,1100.0
2013-04-18 11:20:00,49.16,49.16,49.07,49.07,500.0,35.7089,35.7089,35.6435,35.6435,500.0
2013-04-18 11:30:00,49.08,49.08,49.04,49.04,500.0,35.6508,35.6508,35.6217,35.6217,500.0
2013-04-18 11:40:00,48.99,49.03,48.99,49.03,200.0,35.5854,35.6145,35.5854,35.6145,200.0
2013-04-18 11:50:00,48.96,49.03,48.96,49.03,1500.0,35.5636,35.6145,35.5636,35.6145,1500.0
2013-04-18 12:00:00,49.05,49.07,49.03,49.04,2700.0,35.629,35.6435,35.6145,35.6217,2700.0
2013-04-18 12:10:00,49.07,49.07,49.03,49.03,2700.0,35.6435,35.6435,35.6145,35.6145,2700.0
2013-04-18 12:20:00,49.04,49.04,49.01,49.02,1100.0,35.6217,35.6217,35.5999,35.6072,1100.0
2013-04-18 12:30:00,49.05,49.05,49.05,49.05,2000.0,35.629,35.629,35.629,35.629,2000.0
2013-04-18 12:40:00,49.08,49.08,49.06,49.08,1400.0,35.6508,35.6508,35.6363,35.6508,1400.0
2013-04-18 12:50:00,49.11,49.12,49.1,49.12,1000.0,35.6726,35.6798,35.6653,35.6798,1000.0
2013-04-18 13:00:00,49.1,49.12,49.1,49.1,1000.0,35.6653,35.6798,35.6653,35.6653,1000.0
2013-04-18 13:10:00,49.14,49.14,49.09,49.09,2400.0,35.6944,35.6944,35.6581,35.6581,2400.0
2013-04-18 13:20:00,49.1,49.12,49.09,49.11,8500.0,35.6653,35.6798,35.6581,35.6726,8500.0
2013-04-18 13:30:00,49.11,49.13,49.11,49.12,400.0,35.6726,35.6871,35.6726,35.6798,400.0
2013-04-18 13:40:00,49.12,49.12,49.11,49.11,400.0,35.6798,35.6798,35.6726,35.6726,400.0
2013-04-18 13:50:00,49.11,49.11,49.08,49.11,26300.0,35.6726,35.6726,35.6508,35.6726,26300.0
2013-04-18 14:00:00,49.1,49.1,49.05,49.05,3000.0,35.6653,35.6653,35.629,35.629,3000.0
2013-04-18 14:10:00,49.03,49.03,48.99,48.99,400.0,35.6145,35.6145,35.5854,35.5854,400.0
2013-04-18 14:20:00,48.98,49.01,48.96,48.98,3700.0,35.5782,35.5999,35.5636,35.5782,3700.0
2013-04-18 14:30:00,49.01,49.02,48.99,49.01,1000.0,35.5999,35.6072,35.5854,35.5999,1000.0
2013-04-18 14:40:00,49.0,49.0,48.95,48.95,2700.0,35.5927,35.5927,35.5564,35.5564,2700.0
2013-04-18 14:50:00,48.93,48.93,48.92,48.93,300.0,35.5418,35.5418,35.5346,35.5418,300.0
2013-04-18 15:00:00,48.94,48.97,48.93,48.95,1100.0,35.5491,35.5709,35.5418,35.5564,1100.0
2013-04-18 15:10:00,48.97,49.04,48.97,49.04,1100.0,35.5709,35.6217,35.5709,35.6217,1100.0
2013-04-18 15:20:00,49.02,49.02,49.0,49.0,4600.0,35.6072,35.6072,35.5927,35.5927,4600.0
2013-04-18 15:30:00,49.05,49.06,49.03,49.03,900.0,35.629,35.6363,35.6145,35.6145,900.0
2013-04-18 15:40:00,49.03,49.11,49.03,49.07,1800.0,35.6145,35.6726,35.6145,35.6435,1800.0
2013-04-18 15:50:00,49.08,49.08,48.99,48.99,44200.0,35.6508,35.6508,35.5854,35.5854,44200.0
2013-04-19 09:30:00,49.66,49.66,49.61,49.64,3900.0,36.0721,36.0721,36.0358,36.0576,3900.0
2013-04-19 09:40:00,49.68,49.69,49.54,49.54,4400.0,36.0866,36.0939,35.9849,35.9849,4400.0
2013-04-19 09:50:00,49.55,49.58,49.54,49.56,4700.0,35.9922,36.014,35.9849,35.9995,4700.0
2013-04-19 10:00:00,49.65,49.69,49.65,49.69,600.0,36.0648,36.0939,36.0648,36.0939,600.0
2013-04-19 10:10:00,49.63,49.66,49.63,49.66,1400.0,36.0503,36.0721,36.0503,36.0721,1400.0
2013-04-19 10:20:00,49.64,49.64,49.61,49.61,5100.0,36.0576,36.0576,36.0358,36.0358,5100.0
2013-04-19 10:30:00,49.63,49.64,49.63,49.64,500.0,36.0503,36.0576,36.0503,36.0576,500.0
2013-04-19 10:40:00,49.64,49.64,49.6,49.6,400.0,36.0576,36.0576,36.0285,36.0285,400.0
2013-04-19 10:50:00,49.6,49.6,49.6,49.6,100.0,36.0285,36.0285,36.0285,36.0285,100.0
2013-04-19 11:00:00,49.68,49.7,49.68,49.7,1100.0,36.0866,36.1011,36.0866,36.1011,1100.0
2013-04-19 11:10:00,49.72,49.77,49.72,49.77,7000.0,36.1157,36.152,36.1157,36.152,7000.0
2013-04-19 11:20:00,49.76,49.76,49.71,49.71,2100.0,36.1447,36.1447,36.1084,36.1084,2100.0
2013-04-19 11:30:00,49.72,49.76,49.72,49.75,13300.0,36.1157,36.1447,36.1157,36.1375,13300.0
2013-04-19 11:40:00,49.73,49.74,49.73,49.74,1700.0,36.1229,36.1302,36.1229,36.1302,1700.0
2013-04-19 11:50:00,49.7,49.71,49.7,49.71,300.0,36.1011,36.1084,36.1011,36.1084,300.0
2013-04-19 12:00:00,49.7,49.7,49.7,49.7,2300.0,36.1011,36.1011,36.1011,36.1011,2300.0
2013-04-19 12:10:00,49.69,49.7,49.68,49.68,1700.0,36.0939,36.1011,36.0866,36.0866,1700.0
2013-04-19 12:20:00,49.67,49.68,49.65,49.67,3500.0,36.0794,36.0866,36.0648,36.0794,3500.0
2013-04-19 12:30:00,49.66,49.66,49.63,49.63,1300.0,36.0721,36.0721,36.0503,36.0503,1300.0
2013-04-19 12:40:00,49.66,49.66,49.58,49.58,3800.0,36.0721,36.0721,36.014,36.014,3800.0
2013-04-19 12:50:00,49.6,49.6,49.6,49.6,200.0,36.0285,36.0285,36.0285,36.0285,200.0
2013-04-19 13:00:00,49.58,49.62,49.58,49.58,1600.0,36.014,36.043,36.014,36.014,1600.0
2013-04-19 13:10:00,49.62,49.62,49.61,49.61,1400.0,36.043,36.043,36.0358,36.0358,1400.0
2013-04-19 13:20:00,49.64,49.68,49.64,49.68,15000.0,36.0576,36.0866,36.0576,36.0866,15000.0
2013-04-19 13:30:00,49.67,49.68,49.65,49.68,900.0,36.0794,36.0866,36.0648,36.0866,900.0
2013-04-19 13:40:00,49.66,49.68,49.66,49.67,2000.0,36.0721,36.0866,36.0721,36.0794,2000.0
2013-04-19 13:50:00,49.65,49.69,49.65,49.69,300.0,36.0648,36.0939,36.0648,36.0939,300.0
2013-04-19 14:00:00,49.67,49.69,49.65,49.69,8400.0,36.0794,36.0939,36.0648,36.0939,8400.0
2013-04-19 14:10:00,49.71,49.71,49.71,49.71,200.0,36.1084,36.1084,36.1084,36.1084,200.0
2013-04-19 14:20:00,49.74,49.74,49.72,49.72,2000.0,36.1302,36.1302,36.1157,36.1157,2000.0
2013-04-19 14:30:00,49.74,49.74,49.73,49.74,4600.0,36.1302,36.1302,36.1229,36.1302,4600.0
2013-04-19 14:40:00,49.73,49.73,49.68,49.68,1500.0,36.1229,36.1229,36.0866,36.0866,1500.0
2013-04-19 14:50:00,49.69,49.72,49.69,49.7,3900.0,36.0939,36.1157,36.0939,36.1011,3900.0
2013-04-19 15:00:00,49.71,49.71,49.68,49.69,31400.0,36.1084,36.1084,36.0866,36.0939,31400.0
2013-04-19 15:10:00,49.68,49.7,49.65,49.67,2700.0,36.0866,36.1011,36.0648,36.0794,2700.0
2013-04-19 15:20:00,49.65,49.7,49.65,49.69,2400.0,36.0648,36.1011,36.0648,36.0939,2400.0
2013-04-19 15:30:00,49.71,49.73,49.69,49.73,5800.0,36.1084,36.1229,36.0939,36.1229,5800.0
2013-04-19 15:40:00,49.75,49.75,49.71,49.74,4100.0,36.1375,36.1375,36.1084,36.1302,4100.0
2013-04-19 15:50:00,49.74,49.76,49.71,49.71,17600.0,36.1302,36.1447,36.1084,36.1084,17600.0
2013-04-22 09:30:00,49.87,49.9,49.77,49.78,21300.0,36.2246,36.2464,36.152,36.1593,21300.0
2013-04-22 09:40:00,49.76,49.76,49.72,49.76,37000.0,36.1447,36.1447,36.1157,36.1447,37000.0
2013-04-22 09:50:00,49.7,49.78,49.69,49.78,78700.0,36.1011,36.1593,36.0939,36.1593,78700.0
2013-04-22 10:00:00,49.77,49.77,49.7,49.7,12000.0,36.152,36.152,36.1011,36.1011,12000.0
2013-04-22 10:10:00,49.6,49.67,49.6,49.65,3100.0,36.0285,36.0794,36.0285,36.0648,3100.0
2013-04-22 10:20:00,49.63,49.64,49.57,49.57,1900.0,36.0503,36.0576,36.0067,36.0067,1900.0
2013-04-22 10:30:00,49.58,49.58,49.58,49.58,1100.0,36.014,36.014,36.014,36.014,1100.0
2013-04-22 10:40:00,49.58,49.64,49.58,49.64,3800.0,36.014,36.0576,36.014,36.0576,3800.0
2013-04-22 10:50:00,49.64,49.64,49.63,49.63,2000.0,36.0576,36.0576,36.0503,36.0503,2000.0
2013-04-22 11:00:00,49.67,49.67,49.65,49.65,200.0,36.0794,36.0794,36.0648,36.0648,200.0
2013-04-22 11:10:00,49.66,49.66,49.64,49.64,800.0,36.0721,36.0721,36.0576,36.0576,800.0
2013-04-22 11:20:00,49.65,49.65,49.65,49.65,400.0,36.0648,36.0648,36.0648,36.0648,400.0
2013-04-22 11:30:00,49.65,49.7,49.65,49.7,2400.0,36.0648,36.1011,36.0648,36.1011,2400.0
2013-04-22 11:40:00,49.72,49.73,49.7,49.7,5500.0,36.1157,36.1229,36.1011,36.1011,5500.0
2013-04-22 11:50:00,49.71,49.75,49.71,49.74,8900.0,36.1084,36.1375,36.1084,36.1302,8900.0
2013-04-22 12:00:00,49.75,49.79,49.75,49.79,5600.0,36.1375,36.1665,36.1375,36.1665,5600.0
2013-04-22 12:10:00,49.78,49.78,49.74,49.76,2300.0,36.1593,36.1593,36.1302,36.1447,2300.0
2013-04-22 12:20:00,49.75,49.75,49.75,49.75,500.0,36.1375,36.1375,36.1375,36.1375,500.0
2013-04-22 12:30:00,49.75,49.79,49.75,49.79,3500.0,36.1375,36.1665,36.1375,36.1665,3500.0
2013-04-22 12:40:00,49.83,49.83,49.81,49.81,1100.0,36.1956,36.1956,36.1811,36.1811,1100.0
2013-04-22 12:50:00,49.8,49.8,49.8,49.8,500.0,36.1738,36.1738,36.1738,36.1738,500.0
2013-04-22 13:00:00,49.81,49.81,49.81,49.81,200.0,36.1811,36.1811,36.1811,36.1811,200.0
2013-04-22 13:10:00,49.78,49.78,49.78,49.78,1900.0,36.1593,36.1593,36.1593,36.1593,1900.0
2013-04-22 13:20:00,49.78,49.78,49.76,49.76,1900.0,36.1593,36.1593,36.1447,36.1447,1900.0
2013-04-22 13:30:00,49.8,49.8,49.8,49.8,300.0,36.1738,36.1738,36.1738,36.1738,300.0
2013-04-22 13:40:00,49.81,49.81,49.81,49.81,200.0,36.1811,36.1811,36.1811,36.1811,200.0
2013-04-22 13:50:00,49.78,49.78,49.77,49.77,1200.0,36.1593,36.1593,36.152,36.152,1200.0
2013-04-22 14:00:00,49.78,49.81,49.78,49.8,2300.0,36.1593,36.1811,36.1593,36.1738,2300.0
2013-04-22 14:10:00,49.79,49.84,49.78,49.83,205300.0,36.1665,36.2028,36.1593,36.1956,205300.0
2013-04-22 14:20:00,49.84,49.9,49.84,49.89,26800.0,36.2028,36.2464,36.2028,36.2392,26800.0
2013-04-22 14:30:00,49.9,49.92,49.9,49.9,25600.0,36.2464,36.261,36.2464,36.2464,25600.0
2013-04-22 14:40:00,49.92,49.92,49.9,49.9,500.0,36.261,36.261,36.2464,36.2464,500.0
2013-04-22 14:50:00,49.89,49.9,49.89,49.9,200.0,36.2392,36.2464,36.2392,36.2464,200.0
2013-04-22 15:00:00,49.88,49.89,49.87,49.89,77800.0,36.2319,36.2392,36.2246,36.2392,77800.0
2013-04-22 15:10:00,49.88,49.92,49.88,49.9,27600.0,36.2319,36.261,36.2319,36.2464,27600.0
2013-04-22 15:20:00,49.89,49.93,49.86,49.88,55200.0,36.2392,36.2682,36.2174,36.2319,55200.0
2013-04-22 15:30:00,49.88,49.92,49.87,49.92,7400.0,36.2319,36.261,36.2246,36.261,7400.0
2013-04-22 15:40:00,49.92,49.93,49.88,49.9,51300.0,36.261,36.2682,36.2319,36.2464,51300.0
2013-04-22 15:50:00,49.89,49.95,49.86,49.93,188100.0,36.2392,36.2827,36.2174,36.2682,188100.0
2013-04-23 09:30:00,49.89,49.89,49.87,49.87,900.0,36.2392,36.2392,36.2246,36.2246,900.0
2013-04-23 09:40:00,49.86,49.91,49.85,49.91,3100.0,36.2174,36.2537,36.2101,36.2537,3100.0
2013-04-23 09:50:00,49.94,49.94,49.88,49.88,3100.0,36.2755,36.2755,36.2319,36.2319,3100.0
2013-04-23 10:00:00,49.95,49.95,49.93,49.93,2200.0,36.2827,36.2827,36.2682,36.2682,2200.0
2013-04-23 10:10:00,49.98,49.99,49.98,49.99,5100.0,36.3045,36.3118,36.3045,36.3118,5100.0
2013-04-23 10:20:00,50.04,50.05,50.04,50.05,1700.0,36.3481,36.3554,36.3481,36.3554,1700.0
2013-04-23 10:30:00,50.06,50.08,50.06,50.08,22000.0,36.3626,36.3772,36.3626,36.3772,22000.0
2013-04-23 10:40:00,50.07,50.12,50.07,50.11,158900.0,36.3699,36.4062,36.3699,36.399,158900.0
2013-04-23 10:50:00,50.11,50.11,50.11,50.11,0.0,36.399,36.399,36.399,36.399,0.0
2013-04-23 11:00:00,50.12,50.14,50.12,50.14,35000.0,36.4062,36.4208,36.4062,36.4208,35000.0
2013-04-23 11:10:00,50.12,50.15,50.11,50.15,9100.0,36.4062,36.428,36.399,36.428,9100.0
2013-04-23 11:20:00,50.15,50.19,50.13,50.18,17000.0,36.428,36.4571,36.4135,36.4498,17000.0
2013-04-23 11:30:00,50.17,50.2,50.17,50.2,11900.0,36.4425,36.4643,36.4425,36.4643,11900.0
2013-04-23 11:40:00,50.21,50.23,50.21,50.23,500.0,36.4716,36.4861,36.4716,36.4861,500.0
2013-04-23 11:50:00,50.23,50.23,50.22,50.23,17600.0,36.4861,36.4861,36.4789,36.4861,17600.0
2013-04-23 12:00:00,50.23,50.23,50.22,50.22,3600.0,36.4861,36.4861,36.4789,36.4789,3600.0
2013-04-23 12:10:00,50.2,50.2,50.19,50.19,4400.0,36.4643,36.4643,36.4571,36.4571,4400.0
2013-04-23 12:20:00,50.2,50.23,50.19,50.22,4700.0,36.4643,36.4861,36.4571,36.4789,4700.0
2013-04-23 12:30:00,50.22,50.24,50.22,50.22,8500.0,36.4789,36.4934,36.4789,36.4789,8500.0
2013-04-23 12:40:00,50.24,50.24,50.2,50.2,18200.0,36.4934,36.4934,36.4643,36.4643,18200.0
2013-04-23 12:50:00,50.19,50.19,50.19,50.19,100.0,36.4571,36.4571,36.4571,36.4571,100.0
2013-04-23 13:00:00,50.2,50.2,49.88,49.9,51800.0,36.4643,36.4643,36.2319,36.2464,51800.0
2013-04-23 13:10:00,49.86,50.17,49.85,50.17,55600.0,36.2174,36.4425,36.2101,36.4425,55600.0
2013-04-23 13:20:00,50.17,50.17,50.1,50.1,700.0,36.4425,36.4425,36.3917,36.3917,700.0
2013-04-23 13:30:00,50.11,50.11,50.08,50.09,2300.0,36.399,36.399,36.3772,36.3844,2300.0
2013-04-23 13:40:00,50.09,50.12,50.08,50.11,16900.0,36.3844,36.4062,36.3772,36.399,16900.0
2013-04-23 13:50:00,50.11,50.12,50.11,50.12,6400.0,36.399,36.4062,36.399,36.4062,6400.0
2013-04-23 14:00:00,50.15,50.16,50.14,50.14,11800.0,36.428,36.4353,36.4208,36.4208,11800.0
2013-04-23 14:10:00,50.15,50.15,50.11,50.11,1000.0,36.428,36.428,36.399,36.399,1000.0
2013-04-23 14:20:00,50.06,50.06,50.03,50.03,4500.0,36.3626,36.3626,36.3409,36.3409,4500.0
2013-04-23 14:30:00,50.03,50.04,50.01,50.03,2800.0,36.3409,36.3481,36.3263,36.3409,2800.0
2013-04-23 14:40:00,50.04,50.04,50.02,50.04,3000.0,36.3481,36.3481,36.3336,36.3481,3000.0
2013-04-23 14:50:00,50.04,50.04,50.03,50.03,6900.0,36.3481,36.3481,36.3409,36.3409,6900.0
2013-04-23 15:00:00,50.02,50.07,50.02,50.05,51700.0,36.3336,36.3699,36.3336,36.3554,51700.0
2013-04-23 15:10:00,50.06,50.07,50.05,50.07,7500.0,36.3626,36.3699,36.3554,36.3699,7500.0
2013-04-23 15:20:00,50.08,50.12,50.08,50.12,4900.0,36.3772,36.4062,36.3772,36.4062,4900.0
2013-04-23 15:30:00,50.12,50.13,50.1,50.11,34200.0,36.4062,36.4135,36.3917,36.399,34200.0
2013-04-23 15:40:00,50.11,50.13,50.1,50.13,26500.0,36.399,36.4135,36.3917,36.4135,26500.0
2013-04-23 15:50:00,50.13,50.18,50.12,50.16,191600.0,36.4135,36.4498,36.4062,36.4353,191600.0
2013-04-24 09:30:00,50.15,50.28,50.15,50.27,14800.0,36.428,36.5225,36.428,36.5152,14800.0
2013-04-24 09:40:00,50.28,50.31,50.26,50.31,27200.0,36.5225,36.5442,36.5079,36.5442,27200.0
2013-04-24 09:50:00,50.29,50.29,50.28,50.29,10700.0,36.5297,36.5297,36.5225,36.5297,10700.0
2013-04-24 10:00:00,50.3,50.31,50.27,50.28,19700.0,36.537,36.5442,36.5152,36.5225,19700.0
2013-04-24 10:10:00,50.26,50.26,50.25,50.26,500.0,36.5079,36.5079,36.5007,36.5079,500.0
2013-04-24 10:20:00,50.25,50.28,50.23,50.27,10900.0,36.5007,36.5225,36.4861,36.5152,10900.0
2013-04-24 10:30:00,50.32,50.32,50.32,50.32,100.0,36.5515,36.5515,36.5515,36.5515,100.0
2013-04-24 10:40:00,50.32,50.37,50.32,50.37,6300.0,36.5515,36.5878,36.5515,36.5878,6300.0
2013-04-24 10:50:00,50.37,50.37,50.35,50.36,4000.0,36.5878,36.5878,36.5733,36.5806,4000.0
2013-04-24 11:00:00,50.37,50.39,50.34,50.34,29600.0,36.5878,36.6024,36.566,36.566,29600.0
2013-04-24 11:10:00,50.34,50.34,50.31,50.31,5900.0,36.566,36.566,36.5442,36.5442,5900.0
2013-04-24 11:20:00,50.33,50.33,50.32,50.32,1500.0,36.5588,36.5588,36.5515,36.5515,1500.0
2013-04-24 11:30:00,50.33,50.34,50.31,50.31,6700.0,36.5588,36.566,36.5442,36.5442,6700.0
2013-04-24 11:40:00,50.31,50.33,50.31,50.33,4300.0,36.5442,36.5588,36.5442,36.5588,4300.0
2013-04-24 11:50:00,50.33,50.35,50.33,50.34,13300.0,36.5588,36.5733,36.5588,36.566,13300.0
2013-04-24 12:00:00,50.34,50.34,50.33,50.33,4400.0,36.566,36.566,36.5588,36.5588,4400.0
2013-04-24 12:10:00,50.33,50.33,50.31,50.32,3600.0,36.5588,36.5588,36.5442,36.5515,3600.0
2013-04-24 12:20:00,50.31,50.33,50.3,50.32,4700.0,36.5442,36.5588,36.537,36.5515,4700.0
2013-04-24 12:30:00,50.3,50.33,50.27,50.28,7100.0,36.537,36.5588,36.5152,36.5225,7100.0
2013-04-24 12:40:00,50.27,50.29,50.25,50.29,13100.0,36.5152,36.5297,36.5007,36.5297,13100.0
2013-04-24 12:50:00,50.29,50.29,50.29,50.29,300.0,36.5297,36.5297,36.5297,36.5297,300.0
2013-04-24 13:00:00,50.3,50.32,50.3,50.31,2500.0,36.537,36.5515,36.537,36.5442,2500.0
2013-04-24 13:10:00,50.32,50.34,50.32,50.34,800.0,36.5515,36.566,36.5515,36.566,800.0
2013-04-24 13:20:00,50.36,50.37,50.33,50.33,42900.0,36.5806,36.5878,36.5588,36.5588,42900.0
2013-04-24 13:30:00,50.33,50.36,50.33,50.35,17700.0,36.5588,36.5806,36.5588,36.5733,17700.0
2013-04-24 13:40:00,50.33,50.36,50.33,50.35,6500.0,36.5588,36.5806,36.5588,36.5733,6500.0
2013-04-24 13:50:00,50.33,50.37,50.33,50.36,13900.0,36.5588,36.5878,36.5588,36.5806,13900.0
2013-04-24 14:00:00,50.35,50.39,50.35,50.39,1800.0,36.5733,36.6024,36.5733,36.6024,1800.0
2013-04-24 14:10:00,50.37,50.39,50.36,50.39,2800.0,36.5878,36.6024,36.5806,36.6024,2800.0
2013-04-24 14:20:00,50.41,50.41,50.41,50.41,1200.0,36.6169,36.6169,36.6169,36.6169,1200.0
2013-04-24 14:30:00,50.44,50.44,50.42,50.44,6500.0,36.6387,36.6387,36.6241,36.6387,6500.0
2013-04-24 14:40:00,50.44,50.44,50.43,50.43,1100.0,36.6387,36.6387,36.6314,36.6314,1100.0
2013-04-24 14:50:00,50.46,50.5,50.46,50.5,600.0,36.6532,36.6823,36.6532,36.6823,600.0
2013-04-24 15:00:00,50.51,50.52,50.5,50.51,19600.0,36.6895,36.6968,36.6823,36.6895,19600.0
2013-04-24 15:10:00,50.51,50.52,50.46,50.47,31200.0,36.6895,36.6968,36.6532,36.6605,31200.0
2013-04-24 15:20:00,50.47,50.47,50.45,50.45,7300.0,36.6605,36.6605,36.6459,36.6459,7300.0
2013-04-24 15:30:00,50.47,50.48,50.45,50.46,1900.0,36.6605,36.6677,36.6459,36.6532,1900.0
2013-04-24 15:40:00,50.47,50.48,50.43,50.45,28100.0,36.6605,36.6677,36.6314,36.6459,28100.0
2013-04-24 15:50:00,50.43,50.43,50.33,50.34,13700.0,36.6314,36.6314,36.5588,36.566,13700.0
2013-04-25 09:30:00,50.7,50.7,50.57,50.62,39900.0,36.8275,36.8275,36.7331,36.7694,39900.0
2013-04-25 09:40:00,50.64,50.64,50.56,50.56,3500.0,36.7839,36.7839,36.7258,36.7258,3500.0
2013-04-25 09:50:00,50.57,50.6,50.57,50.6,1400.0,36.7331,36.7549,36.7331,36.7549,1400.0
2013-04-25 10:00:00,50.63,50.65,50.61,50.65,3900.0,36.7767,36.7912,36.7622,36.7912,3900.0
2013-04-25 10:10:00,50.65,50.65,50.63,50.65,2300.0,36.7912,36.7912,36.7767,36.7912,2300.0
2013-04-25 10:20:00,50.65,50.7,50.64,50.7,7200.0,36.7912,36.8275,36.7839,36.8275,7200.0
2013-04-25 10:30:00,50.69,50.71,50.67,50.71,1400.0,36.8203,36.8348,36.8057,36.8348,1400.0
2013-04-25 10:40:00,50.73,50.74,50.73,50.74,1000.0,36.8493,36.8566,36.8493,36.8566,1000.0
2013-04-25 10:50:00,50.75,50.79,50.75,50.78,2000.0,36.8638,36.8929,36.8638,36.8856,2000.0
2013-04-25 11:00:00,50.79,50.79,50.77,50.77,7900.0,36.8929,36.8929,36.8784,36.8784,7900.0
2013-04-25 11:10:00,50.79,50.8,50.78,50.79,5700.0,36.8929,36.9002,36.8856,36.8929,5700.0
2013-04-25 11:20:00,50.79,50.81,50.79,50.81,4100.0,36.8929,36.9074,36.8929,36.9074,4100.0
2013-04-25 11:30:00,50.8,50.82,50.8,50.81,6900.0,36.9002,36.9147,36.9002,36.9074,6900.0
2013-04-25 11:40:00,50.81,50.82,50.8,50.8,11600.0,36.9074,36.9147,36.9002,36.9002,11600.0
2013-04-25 11:50:00,50.8,50.8,50.77,50.77,2800.0,36.9002,36.9002,36.8784,36.8784,2800.0
2013-04-25 12:00:00,50.77,50.78,50.76,50.78,6700.0,36.8784,36.8856,36.8711,36.8856,6700.0
2013-04-25 12:10:00,50.8,50.81,50.8,50.81,5700.0,36.9002,36.9074,36.9002,36.9074,5700.0
2013-04-25 12:20:00,50.8,50.81,50.8,50.81,5100.0,36.9002,36.9074,36.9002,36.9074,5100.0
2013-04-25 12:30:00,50.81,50.82,50.81,50.82,1100.0,36.9074,36.9147,36.9074,36.9147,1100.0
2013-04-25 12:40:00,50.82,50.82,50.82,50.82,0.0,36.9147,36.9147,36.9147,36.9147,0.0
2013-04-25 12:50:00,50.82,50.83,50.81,50.81,11500.0,36.9147,36.922,36.9074,36.9074,11500.0
2013-04-25 13:00:00,50.81,50.81,50.81,50.81,100.0,36.9074,36.9074,36.9074,36.9074,100.0
2013-04-25 13:10:00,50.82,50.85,50.82,50.85,900.0,36.9147,36.9365,36.9147,36.9365,900.0
2013-04-25 13:20:00,50.86,50.87,50.86,50.87,600.0,36.9438,36.951,36.9438,36.951,600.0
2013-04-25 13:30:00,50.88,50.88,50.86,50.87,27500.0,36.9583,36.9583,36.9438,36.951,27500.0
2013-04-25 13:40:00,50.87,50.87,50.87,50.87,600.0,36.951,36.951,36.951,36.951,600.0
2013-04-25 13:50:00,50.87,50.89,50.87,50.88,21300.0,36.951,36.9655,36.951,36.9583,21300.0
2013-04-25 14:00:00,50.9,50.9,50.9,50.9,200.0,36.9728,36.9728,36.9728,36.9728,200.0
2013-04-25 14:10:00,50.91,50.92,50.88,50.88,18700.0,36.9801,36.9873,36.9583,36.9583,18700.0
2013-04-25 14:20:00,50.86,50.89,50.86,50.89,1500.0,36.9438,36.9655,36.9438,36.9655,1500.0
2013-04-25 14:30:00,50.86,50.86,50.84,50.86,12900.0,36.9438,36.9438,36.9292,36.9438,12900.0
2013-04-25 14:40:00,50.86,50.86,50.84,50.84,7300.0,36.9438,36.9438,36.9292,36.9292,7300.0
2013-04-25 14:50:00,50.84,50.84,50.77,50.77,7800.0,36.9292,36.9292,36.8784,36.8784,7800.0
2013-04-25 15:00:00,50.75,50.75,50.66,50.69,7200.0,36.8638,36.8638,36.7985,36.8203,7200.0
2013-04-25 15:10:00,50.65,50.71,50.65,50.68,5000.0,36.7912,36.8348,36.7912,36.813,5000.0
2013-04-25 15:20:00,50.67,50.67,50.66,50.66,10100.0,36.8057,36.8057,36.7985,36.7985,10100.0
2013-04-25 15:30:00,50.66,50.73,50.66,50.73,2400.0,36.7985,36.8493,36.7985,36.8493,2400.0
2013-04-25 15:40:00,50.73,50.73,50.72,50.72,300.0,36.8493,36.8493,36.8421,36.8421,300.0
2013-04-25 15:50:00,50.74,50.74,50.67,50.71,9100.0,36.8566,36.8566,36.8057,36.8348,9100.0
2013-04-26 09:30:00,50.62,50.62,50.49,50.49,14800.0,36.7694,36.7694,36.675,36.675,14800.0
2013-04-26 09:40:00,50.45,50.46,50.44,50.45,11700.0,36.6459,36.6532,36.6387,36.6459,11700.0
2013-04-26 09:50:00,50.44,50.5,50.44,50.5,4500.0,36.6387,36.6823,36.6387,36.6823,4500.0
2013-04-26 10:00:00,50.51,50.54,50.49,50.49,5500.0,36.6895,36.7113,36.675,36.675,5500.0
2013-04-26 10:10:00,50.49,50.49,50.41,50.41,5800.0,36.675,36.675,36.6169,36.6169,5800.0
2013-04-26 10:20:00,50.42,50.47,50.42,50.45,13200.0,36.6241,36.6605,36.6241,36.6459,13200.0
2013-04-26 10:30:00,50.48,50.48,50.47,50.47,1000.0,36.6677,36.6677,36.6605,36.6605,1000.0
2013-04-26 10:40:00,50.48,50.48,50.45,50.48,1600.0,36.6677,36.6677,36.6459,36.6677,1600.0
2013-04-26 10:50:00,50.45,50.45,50.44,50.44,300.0,36.6459,36.6459,36.6387,36.6387,300.0
2013-04-26 11:00:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:10:00,50.44,50.44,50.44,50.44,0.0,36.6387,36.6387,36.6387,36.6387,0.0
2013-04-26 11:20:00,50.42,50.43,50.38,50.39,3800.0,36.6241,36.6314,36.5951,36.6024,3800.0
2013-04-26 11:30:00,50.37,50.37,50.3,50.31,900.0,36.5878,36.5878,36.537,36.5442,900.0
2013-04-26 11:40:00,50.31,50.34,50.27,50.27,1200.0,36.5442,36.566,36.5152,36.5152,1200.0
2013-04-26 11:50:00,50.28,50.28,50.25,50.25,4300.0,36.5225,36.5225,36.5007,36.5007,4300.0
2013-04-26 12:00:00,50.22,50.22,50.2,50.2,500.0,36.4789,36.4789,36.4643,36.4643,500.0
2013-04-26 12:10:00,50.24,50.25,50.23,50.25,1800.0,36.4934,36.5007,36.4861,36.5007,1800.0
2013-04-26 12:20:00,50.25,50.25,50.24,50.24,900.0,36.5007,36.5007,36.4934,36.4934,900.0
2013-04-26 12:30:00,50.24,50.24,50.24,50.24,17100.0,36.4934,36.4934,36.4934,36.4934,17100.0
2013-04-26 12:40:00,50.24,50.24,50.22,50.24,2800.0,36.4934,36.4934,36.4789,36.4934,2800.0
2013-04-26 12:50:00,50.24,50.28,50.24,50.28,6800.0,36.4934,36.5225,36.4934,36.5225,6800.0
2013-04-26 13:00:00,50.28,50.28,50.25,50.27,15000.0,36.5225,36.5225,36.5007,36.5152,15000.0
2013-04-26 13:10:00,50.29,50.31,50.28,50.3,5600.0,36.5297,36.5442,36.5225,36.537,5600.0
2013-04-26 13:20:00,50.3,50.35,50.3,50.35,7500.0,36.537,36.5733,36.537,36.5733,7500.0
2013-04-26 13:30:00,50.35,50.37,50.35,50.35,7700.0,36.5733,36.5878,36.5733,36.5733,7700.0
2013-04-26 13:40:00,50.35,50.39,50.35,50.39,8100.0,36.5733,36.6024,36.5733,36.6024,8100.0
2013-04-26 13:50:00,50.38,50.38,50.36,50.37,5900.0,36.5951,36.5951,36.5806,36.5878,5900.0
2013-04-26 14:00:00,50.37,50.38,50.36,50.38,5400.0,36.5878,36.5951,36.5806,36.5951,5400.0
2013-04-26 14:10:00,50.38,50.38,50.33,50.33,7300.0,36.5951,36.5951,36.5588,36.5588,7300.0
2013-04-26 14:20:00,50.35,50.36,50.34,50.36,6800.0,36.5733,36.5806,36.566,36.5806,6800.0
2013-04-26 14:30:00,50.34,50.36,50.33,50.35,2900.0,36.566,36.5806,36.5588,36.5733,2900.0
2013-04-26 14:40:00,50.35,50.35,50.35,50.35,100.0,36.5733,36.5733,36.5733,36.5733,100.0
2013-04-26 14:50:00,50.38,50.38,50.36,50.37,3200.0,36.5951,36.5951,36.5806,36.5878,3200.0
2013-04-26 15:00:00,50.36,50.41,50.36,50.41,13800.0,36.5806,36.6169,36.5806,36.6169,13800.0
2013-04-26 15:10:00,50.42,50.42,50.41,50.41,15800.0,36.6241,36.6241,36.6169,36.6169,15800.0
2013-04-26 15:20:00,50.41,50.44,50.39,50.44,82500.0,36.6169,36.6387,36.6024,36.6387,82500.0
2013-04-26 15:30:00,50.43,50.44,50.39,50.39,22100.0,36.6314,36.6387,36.6024,36.6024,22100.0
2013-04-26 15:40:00,50.41,50.41,50.35,50.38,9200.0,36.6169,36.6169,36.5733,36.5951,9200.0
2013-04-26 15:50:00,50.36,50.36,50.33,50.35,6800.0,36.5806,36.5806,36.5588,36.5733,6800.0
2013-04-29 09:30:00,50.75,50.75,50.68,50.68,7200.0,36.8638,36.8638,36.813,36.813,7200.0
2013-04-29 09:40:00,50.6,50.6,50.6,50.6,800.0,36.7549,36.7549,36.7549,36.7549,800.0
2013-04-29 09:50:00,50.7,50.7,50.7,50.7,1600.0,36.8275,36.8275,36.8275,36.8275,1600.0
2013-04-29 10:00:00,50.7,50.78,50.7,50.75,4100.0,36.8275,36.8856,36.8275,36.8638,4100.0
2013-04-29 10:10:00,50.75,50.75,50.71,50.71,1800.0,36.8638,36.8638,36.8348,36.8348,1800.0
2013-04-29 10:20:00,50.76,50.78,50.76,50.77,17000.0,36.8711,36.8856,36.8711,36.8784,17000.0
2013-04-29 10:30:00,50.76,50.77,50.76,50.76,1000.0,36.8711,36.8784,36.8711,36.8711,1000.0
2013-04-29 10:40:00,50.78,50.81,50.78,50.81,1100.0,36.8856,36.9074,36.8856,36.9074,1100.0
2013-04-29 10:50:00,50.81,50.84,50.8,50.84,1500.0,36.9074,36.9292,36.9002,36.9292,1500.0
2013-04-29 11:00:00,50.84,50.84,50.8,50.83,419000.0,36.9292,36.9292,36.9002,36.922,419000.0
2013-04-29 11:10:00,50.8,50.8,50.79,50.8,11700.0,36.9002,36.9002,36.8929,36.9002,11700.0
2013-04-29 11:20:00,50.79,50.82,50.79,50.82,1300.0,36.8929,36.9147,36.8929,36.9147,1300.0
2013-04-29 11:30:00,50.81,50.81,50.81,50.81,900.0,36.9074,36.9074,36.9074,36.9074,900.0
2013-04-29 11:40:00,50.81,50.81,50.81,50.81,700.0,36.9074,36.9074,36.9074,36.9074,700.0
2013-04-29 11:50:00,50.81,50.82,50.79,50.82,1200.0,36.9074,36.9147,36.8929,36.9147,1200.0
2013-04-29 12:00:00,50.82,50.85,50.8,50.84,5300.0,36.9147,36.9365,36.9002,36.9292,5300.0
2013-04-29 12:10:00,50.83,50.85,50.83,50.84,1700.0,36.922,36.9365,36.922,36.9292,1700.0
2013-04-29 12:20:00,50.84,50.84,50.84,50.84,1300.0,36.9292,36.9292,36.9292,36.9292,1300.0
2013-04-29 12:30:00,50.89,50.93,50.88,50.91,1000.0,36.9655,36.9946,36.9583,36.9801,1000.0
2013-04-29 12:40:00,50.93,50.93,50.9,50.9,5400.0,36.9946,36.9946,36.9728,36.9728,5400.0
2013-04-29 12:50:00,50.9,50.92,50.88,50.88,3800.0,36.9728,36.9873,36.9583,36.9583,3800.0
2013-04-29 13:00:00,50.88,50.89,50.86,50.89,6400.0,36.9583,36.9655,36.9438,36.9655,6400.0
2013-04-29 13:10:00,50.89,50.89,50.89,50.89,1800.0,36.9655,36.9655,36.9655,36.9655,1800.0
2013-04-29 13:20:00,50.88,50.92,50.88,50.92,6200.0,36.9583,36.9873,36.9583,36.9873,6200.0
2013-04-29 13:30:00,50.93,50.96,50.93,50.94,186800.0,36.9946,37.0164,36.9946,37.0019,186800.0
2013-04-29 13:40:00,50.97,50.97,50.97,50.97,400.0,37.0237,37.0237,37.0237,37.0237,400.0
2013-04-29 13:50:00,50.97,51.0,50.97,50.98,20000.0,37.0237,37.0454,37.0237,37.0309,20000.0
2013-04-29 14:00:00,50.97,50.98,50.97,50.97,13100.0,37.0237,37.0309,37.0237,37.0237,13100.0
2013-04-29 14:10:00,50.97,50.99,50.95,50.95,8500.0,37.0237,37.0382,37.0091,37.0091,8500.0
2013-04-29 14:20:00,50.92,50.96,50.92,50.96,6300.0,36.9873,37.0164,36.9873,37.0164,6300.0
2013-04-29 14:30:00,50.96,50.97,50.96,50.96,2700.0,37.0164,37.0237,37.0164,37.0164,2700.0
2013-04-29 14:40:00,50.94,50.98,50.94,50.97,5700.0,37.0019,37.0309,37.0019,37.0237,5700.0
2013-04-29 14:50:00,50.98,50.98,50.95,50.95,2000.0,37.0309,37.0309,37.0091,37.0091,2000.0
2013-04-29 15:00:00,50.96,50.96,50.89,50.89,1400.0,37.0164,37.0164,36.9655,36.9655,1400.0
2013-04-29 15:10:00,50.89,50.92,50.89,50.92,300.0,36.9655,36.9873,36.9655,36.9873,300.0
2013-04-29 15:20:00,50.91,50.93,50.9,50.93,4500.0,36.9801,36.9946,36.9728,36.9946,4500.0
2013-04-29 15:30:00,50.93,50.95,50.92,50.95,2100.0,36.9946,37.0091,36.9873,37.0091,2100.0
2013-04-29 15:40:00,50.95,50.96,50.91,50.91,10300.0,37.0091,37.0164,36.9801,36.9801,10300.0
2013-04-29 15:50:00,50.9,50.9,50.86,50.86,3100.0,36.9728,36.9728,36.9438,36.9438,3100.0
2013-04-30 09:30:00,50.97,51.02,50.97,51.02,4800.0,37.0237,37.06,37.0237,37.06,4800.0
2013-04-30 09:40:00,51.01,51.01,50.93,50.93,53500.0,37.0527,37.0527,36.9946,36.9946,53500.0
2013-04-30 09:50:00,50.9,50.9,50.87,50.87,1300.0,36.9728,36.9728,36.951,36.951,1300.0
2013-04-30 10:00:00,50.83,50.84,50.83,50.84,1000.0,36.922,36.9292,36.922,36.9292,1000.0
2013-04-30 10:10:00,50.9,50.94,50.9,50.94,600.0,36.9728,37.0019,36.9728,37.0019,600.0
2013-04-30 10:20:00,50.94,50.95,50.93,50.93,1700.0,37.0019,37.0091,36.9946,36.9946,1700.0
2013-04-30 10:30:00,50.96,50.98,50.96,50.98,1200.0,37.0164,37.0309,37.0164,37.0309,1200.0
2013-04-30 10:40:00,51.02,51.06,51.02,51.06,400.0,37.06,37.089,37.06,37.089,400.0
2013-04-30 10:50:00,51.06,51.09,51.05,51.07,10200.0,37.089,37.1108,37.0818,37.0963,10200.0
2013-04-30 11:00:00,51.09,51.12,51.06,51.12,900.0,37.1108,37.1326,37.089,37.1326,900.0
2013-04-30 11:10:00,51.13,51.14,51.11,51.11,1000.0,37.1399,37.1471,37.1253,37.1253,1000.0
2013-04-30 11:20:00,51.11,51.12,51.1,51.12,500.0,37.1253,37.1326,37.1181,37.1326,500.0
2013-04-30 11:30:00,51.13,51.15,51.12,51.15,4500.0,37.1399,37.1544,37.1326,37.1544,4500.0
2013-04-30 11:40:00,51.17,51.17,51.17,51.17,100.0,37.1689,37.1689,37.1689,37.1689,100.0
2013-04-30 11:50:00,51.17,51.2,51.17,51.2,1900.0,37.1689,37.1907,37.1689,37.1907,1900.0
2013-04-30 12:00:00,51.19,51.23,51.19,51.23,1400.0,37.1835,37.2125,37.1835,37.2125,1400.0
2013-04-30 12:10:00,51.23,51.24,51.22,51.23,108900.0,37.2125,37.2198,37.2052,37.2125,108900.0
2013-04-30 12:20:00,51.22,51.22,51.19,51.19,50900.0,37.2052,37.2052,37.1835,37.1835,50900.0
2013-04-30 12:30:00,51.21,51.21,51.18,51.2,55600.0,37.198,37.198,37.1762,37.1907,55600.0
2013-04-30 12:40:00,51.2,51.24,51.2,51.24,33900.0,37.1907,37.2198,37.1907,37.2198,33900.0
2013-04-30 12:50:00,51.24,51.27,51.24,51.27,3800.0,37.2198,37.2416,37.2198,37.2416,3800.0
2013-04-30 13:00:00,51.29,51.29,51.26,51.26,2800.0,37.2561,37.2561,37.2343,37.2343,2800.0
2013-04-30 13:10:00,51.3,51.3,51.3,51.3,300.0,37.2634,37.2634,37.2634,37.2634,300.0
2013-04-30 13:20:00,51.3,51.3,51.3,51.3,900.0,37.2634,37.2634,37.2634,37.2634,900.0
2013-04-30 13:30:00,51.29,51.29,51.29,51.29,1200.0,37.2561,37.2561,37.2561,37.2561,1200.0
2013-04-30 13:40:00,51.26,51.31,51.25,51.31,7100.0,37.2343,37.2706,37.227,37.2706,7100.0
2013-04-30 13:50:00,51.3,51.31,51.3,51.31,1900.0,37.2634,37.2706,37.2634,37.2706,1900.0
2013-04-30 14:00:00,51.31,51.31,51.25,51.25,1800.0,37.2706,37.2706,37.227,37.227,1800.0
2013-04-30 14:10:00,51.22,51.26,51.22,51.26,10800.0,37.2052,37.2343,37.2052,37.2343,10800.0
2013-04-30 14:20:00,51.25,51.28,51.25,51.28,2500.0,37.227,37.2488,37.227,37.2488,2500.0
2013-04-30 14:30:00,51.28,51.33,51.28,51.33,4900.0,37.2488,37.2852,37.2488,37.2852,4900.0
2013-04-30 14:40:00,51.33,51.4,51.33,51.4,11500.0,37.2852,37.336,37.2852,37.336,11500.0
2013-04-30 14:50:00,51.39,51.39,51.36,51.39,2600.0,37.3287,37.3287,37.3069,37.3287,2600.0
2013-04-30 15:00:00,51.39,51.39,51.36,51.39,4900.0,37.3287,37.3287,37.3069,37.3287,4900.0
2013-04-30 15:10:00,51.39,51.41,51.39,51.4,6000.0,37.3287,37.3433,37.3287,37.336,6000.0
2013-04-30 15:20:00,51.4,51.45,51.4,51.45,9200.0,37.336,37.3723,37.336,37.3723,9200.0
2013-04-30 15:30:00,51.46,51.55,51.46,51.55,2300.0,37.3796,37.445,37.3796,37.445,2300.0
2013-04-30 15:40:00,51.53,51.56,51.52,51.56,37400.0,37.4304,37.4522,37.4232,37.4522,37400.0
2013-04-30 15:50:00,51.55,51.56,51.48,51.48,30000.0,37.445,37.4522,37.3941,37.3941,30000.0
2013-05-01 09:30:00,51.55,51.55,51.24,51.24,2800.0,37.445,37.445,37.2198,37.2198,2800.0
2013-05-01 09:40:00,51.23,51.23,51.17,51.17,5800.0,37.2125,37.2125,37.1689,37.1689,5800.0
2013-05-01 09:50:00,51.2,51.21,51.18,51.2,16800.0,37.1907,37.198,37.1762,37.1907,16800.0
2013-05-01 10:00:00,51.18,51.28,51.18,51.18,15300.0,37.1762,37.2488,37.1762,37.1762,15300.0
2013-05-01 10:10:00,51.11,51.11,50.9,50.9,4500.0,37.1253,37.1253,36.9728,36.9728,4500.0
2013-05-01 10:20:00,51.02,51.02,51.0,51.0,200.0,37.06,37.06,37.0454,37.0454,200.0
2013-05-01 10:30:00,51.0,51.07,51.0,51.07,5400.0,37.0454,37.0963,37.0454,37.0963,5400.0
2013-05-01 10:40:00,51.08,51.08,51.08,51.08,700.0,37.1036,37.1036,37.1036,37.1036,700.0
2013-05-01 10:50:00,51.1,51.14,51.1,51.14,1000.0,37.1181,37.1471,37.1181,37.1471,1000.0
2013-05-01 11:00:00,51.13,51.14,51.13,51.14,900.0,37.1399,37.1471,37.1399,37.1471,900.0
2013-05-01 11:10:00,51.16,51.16,51.16,51.16,400.0,37.1617,37.1617,37.1617,37.1617,400.0
2013-05-01 11:20:00,51.17,51.17,51.17,51.17,400.0,37.1689,37.1689,37.1689,37.1689,400.0
2013-05-01 11:30:00,51.16,51.16,51.16,51.16,300.0,37.1617,37.1617,37.1617,37.1617,300.0
2013-05-01 11:40:00,51.11,51.11,51.11,51.11,200.0,37.1253,37.1253,37.1253,37.1253,200.0
2013-05-01 11:50:00,51.16,51.16,51.16,51.16,200.0,37.1617,37.1617,37.1617,37.1617,200.0
2013-05-01 12:00:00,51.14,51.15,51.1,51.1,1100.0,37.1471,37.1544,37.1181,37.1181,1100.0
2013-05-01 12:10:00,51.1,51.1,51.1,51.1,0.0,37.1181,37.1181,37.1181,37.1181,0.0
2013-05-01 12:20:00,51.1,51.1,51.1,51.1,100.0,37.1181,37.1181,37.1181,37.1181,100.0
2013-05-01 12:30:00,51.13,51.13,51.09,51.09,500.0,37.1399,37.1399,37.1108,37.1108,500.0
2013-05-01 12:40:00,51.09,51.09,51.09,51.09,1000.0,37.1108,37.1108,37.1108,37.1108,1000.0
2013-05-01 12:50:00,51.07,51.07,51.06,51.06,800.0,37.0963,37.0963,37.089,37.089,800.0
2013-05-01 13:00:00,50.98,50.98,50.96,50.97,700.0,37.0309,37.0309,37.0164,37.0237,700.0
2013-05-01 13:10:00,50.94,50.94,50.9,50.9,900.0,37.0019,37.0019,36.9728,36.9728,900.0
2013-05-01 13:20:00,50.87,50.93,50.87,50.93,500.0,36.951,36.9946,36.951,36.9946,500.0
2013-05-01 13:30:00,50.93,50.93,50.93,50.93,5300.0,36.9946,36.9946,36.9946,36.9946,5300.0
2013-05-01 13:40:00,50.92,50.92,50.92,50.92,100.0,36.9873,36.9873,36.9873,36.9873,100.0
2013-05-01 13:50:00,50.88,50.93,50.85,50.92,8700.0,36.9583,36.9946,36.9365,36.9873,8700.0
2013-05-01 14:00:00,50.89,50.97,50.89,50.97,3900.0,36.9655,37.0237,36.9655,37.0237,3900.0
2013-05-01 14:10:00,50.96,50.99,50.95,50.98,5000.0,37.0164,37.0382,37.0091,37.0309,5000.0
2013-05-01 14:20:00,51.04,51.09,51.03,51.03,3100.0,37.0745,37.1108,37.0672,37.0672,3100.0
2013-05-01 14:30:00,51.02,51.04,51.0,51.02,116900.0,37.06,37.0745,37.0454,37.06,116900.0
2013-05-01 14:40:00,51.01,51.02,51.0,51.02,1600.0,37.0527,37.06,37.0454,37.06,1600.0
2013-05-01 14:50:00,51.01,51.05,51.01,51.05,900.0,37.0527,37.0818,37.0527,37.0818,900.0
2013-05-01 15:00:00,51.06,51.06,50.97,50.97,3700.0,37.089,37.089,37.0237,37.0237,3700.0
2013-05-01 15:10:00,50.95,50.97,50.94,50.94,14800.0,37.0091,37.0237,37.0019,37.0019,14800.0
2013-05-01 15:20:00,50.95,50.95,50.88,50.88,4400.0,37.0091,37.0091,36.9583,36.9583,4400.0
2013-05-01 15:30:00,50.88,50.9,50.87,50.89,2300.0,36.9583,36.9728,36.951,36.9655,2300.0
2013-05-01 15:40:00,50.85,50.9,50.85,50.89,1500.0,36.9365,36.9728,36.9365,36.9655,1500.0
2013-05-01 15:50:00,50.89,50.94,50.89,50.94,2100.0,36.9655,37.0019,36.9655,37.0019,2100.0
2013-05-02 09:30:00,51.15,51.28,51.15,51.25,6700.0,37.1544,37.2488,37.1544,37.227,6700.0
2013-05-02 09:40:00,51.27,51.27,51.12,51.12,6500.0,37.2416,37.2416,37.1326,37.1326,6500.0
2013-05-02 09:50:00,51.15,51.15,51.12,51.12,31000.0,37.1544,37.1544,37.1326,37.1326,31000.0
2013-05-02 10:00:00,51.12,51.13,51.12,51.12,18100.0,37.1326,37.1399,37.1326,37.1326,18100.0
2013-05-02 10:10:00,51.21,51.21,51.19,51.19,5200.0,37.198,37.198,37.1835,37.1835,5200.0
2013-05-02 10:20:00,51.19,51.21,51.19,51.21,800.0,37.1835,37.198,37.1835,37.198,800.0
2013-05-02 10:30:00,51.19,51.21,51.19,51.21,600.0,37.1835,37.198,37.1835,37.198,600.0
2013-05-02 10:40:00,51.19,51.22,51.17,51.17,3300.0,37.1835,37.2052,37.1689,37.1689,3300.0
2013-05-02 10:50:00,51.16,51.23,51.16,51.2,14900.0,37.1617,37.2125,37.1617,37.1907,14900.0
2013-05-02 11:00:00,51.22,51.22,51.19,51.19,1700.0,37.2052,37.2052,37.1835,37.1835,1700.0
2013-05-02 11:10:00,51.21,51.27,51.21,51.27,6300.0,37.198,37.2416,37.198,37.2416,6300.0
2013-05-02 11:20:00,51.27,51.29,51.27,51.29,1900.0,37.2416,37.2561,37.2416,37.2561,1900.0
2013-05-02 11:30:00,51.26,51.29,51.25,51.25,2600.0,37.2343,37.2561,37.227,37.227,2600.0
2013-05-02 11:40:00,51.26,51.32,51.26,51.32,2300.0,37.2343,37.2779,37.2343,37.2779,2300.0
2013-05-02 11:50:00,51.34,51.34,51.34,51.34,45300.0,37.2924,37.2924,37.2924,37.2924,45300.0
2013-05-02 12:00:00,51.34,51.34,51.34,51.34,0.0,37.2924,37.2924,37.2924,37.2924,0.0
2013-05-02 12:10:00,51.34,51.36,51.33,51.36,1700.0,37.2924,37.3069,37.2852,37.3069,1700.0
2013-05-02 12:20:00,51.33,51.33,51.31,51.33,6500.0,37.2852,37.2852,37.2706,37.2852,6500.0
2013-05-02 12:30:00,51.3,51.34,51.3,51.34,12300.0,37.2634,37.2924,37.2634,37.2924,12300.0
2013-05-02 12:40:00,51.34,51.35,51.33,51.35,3200.0,37.2924,37.2997,37.2852,37.2997,3200.0
2013-05-02 12:50:00,51.35,51.38,51.35,51.38,6900.0,37.2997,37.3215,37.2997,37.3215,6900.0
2013-05-02 13:00:00,51.38,51.38,51.35,51.36,1300.0,37.3215,37.3215,37.2997,37.3069,1300.0
2013-05-02 13:10:00,51.37,51.37,51.35,51.37,1500.0,37.3142,37.3142,37.2997,37.3142,1500.0
2013-05-02 13:20:00,51.37,51.4,51.36,51.39,6200.0,37.3142,37.336,37.3069,37.3287,6200.0
2013-05-02 13:30:00,51.39,51.39,51.37,51.38,1900.0,37.3287,37.3287,37.3142,37.3215,1900.0
2013-05-02 13:40:00,51.37,51.38,51.36,51.37,3800.0,37.3142,37.3215,37.3069,37.3142,3800.0
2013-05-02 13:50:00,51.38,51.39,51.37,51.39,1800.0,37.3215,37.3287,37.3142,37.3287,1800.0
2013-05-02 14:00:00,51.4,51.4,51.36,51.36,2700.0,37.336,37.336,37.3069,37.3069,2700.0
2013-05-02 14:10:00,51.37,51.37,51.35,51.37,5800.0,37.3142,37.3142,37.2997,37.3142,5800.0
2013-05-02 14:20:00,51.36,51.36,51.35,51.36,1600.0,37.3069,37.3069,37.2997,37.3069,1600.0
2013-05-02 14:30:00,51.36,51.38,51.35,51.38,2700.0,37.3069,37.3215,37.2997,37.3215,2700.0
2013-05-02 14:40:00,51.37,51.39,51.37,51.39,900.0,37.3142,37.3287,37.3142,37.3287,900.0
2013-05-02 14:50:00,51.39,51.39,51.37,51.38,2500.0,37.3287,37.3287,37.3142,37.3215,2500.0
2013-05-02 15:00:00,51.38,51.38,51.35,51.35,4400.0,37.3215,37.3215,37.2997,37.2997,4400.0
2013-05-02 15:10:00,51.36,51.37,51.34,51.34,23300.0,37.3069,37.3142,37.2924,37.2924,23300.0
2013-05-02 15:20:00,51.34,51.39,51.33,51.39,686400.0,37.2924,37.3287,37.2852,37.3287,686400.0
2013-05-02 15:30:00,51.4,51.41,51.4,51.4,7200.0,37.336,37.3433,37.336,37.336,7200.0
2013-05-02 15:40:00,51.4,51.4,51.4,51.4,0.0,37.336,37.336,37.336,37.336,0.0
2013-05-02 15:50:00,51.36,51.42,51.36,51.38,17100.0,37.3069,37.3505,37.3069,37.3215,17100.0
2013-05-03 09:30:00,51.71,51.77,51.69,51.77,16500.0,37.5612,37.6048,37.5466,37.6048,16500.0
2013-05-03 09:40:00,51.83,51.86,51.81,51.82,70000.0,37.6483,37.6701,37.6338,37.6411,70000.0
2013-05-03 09:50:00,51.82,51.84,51.79,51.79,48000.0,37.6411,37.6556,37.6193,37.6193,48000.0
2013-05-03 10:00:00,51.82,51.85,51.78,51.84,126400.0,37.6411,37.6629,37.612,37.6556,126400.0
2013-05-03 10:10:00,51.85,51.89,51.85,51.89,26600.0,37.6629,37.6919,37.6629,37.6919,26600.0
2013-05-03 10:20:00,51.95,51.97,51.95,51.97,4000.0,37.7355,37.75,37.7355,37.75,4000.0
2013-05-03 10:30:00,52.0,52.01,51.98,52.01,3200.0,37.7718,37.7791,37.7573,37.7791,3200.0
2013-05-03 10:40:00,52.0,52.0,52.0,52.0,100.0,37.7718,37.7718,37.7718,37.7718,100.0
2013-05-03 10:50:00,51.96,51.99,51.96,51.96,45300.0,37.7428,37.7646,37.7428,37.7428,45300.0
2013-05-03 11:00:00,51.95,51.97,51.95,51.95,10600.0,37.7355,37.75,37.7355,37.7355,10600.0
2013-05-03 11:10:00,51.94,51.94,51.92,51.93,15900.0,37.7282,37.7282,37.7137,37.721,15900.0
2013-05-03 11:20:00,51.91,51.91,51.87,51.89,21500.0,37.7065,37.7065,37.6774,37.6919,21500.0
2013-05-03 11:30:00,51.9,51.9,51.86,51.9,16000.0,37.6992,37.6992,37.6701,37.6992,16000.0
2013-05-03 11:40:00,51.9,51.91,51.9,51.91,3800.0,37.6992,37.7065,37.6992,37.7065,3800.0
2013-05-03 11:50:00,51.91,51.91,51.89,51.9,4900.0,37.7065,37.7065,37.6919,37.6992,4900.0
2013-05-03 12:00:00,51.89,51.91,51.89,51.9,9500.0,37.6919,37.7065,37.6919,37.6992,9500.0
2013-05-03 12:10:00,51.9,51.92,51.9,51.92,7300.0,37.6992,37.7137,37.6992,37.7137,7300.0
2013-05-03 12:20:00,51.92,51.95,51.92,51.95,11300.0,37.7137,37.7355,37.7137,37.7355,11300.0
2013-05-03 12:30:00,51.95,51.96,51.95,51.95,9500.0,37.7355,37.7428,37.7355,37.7355,9500.0
2013-05-03 12:40:00,51.95,51.97,51.95,51.96,8000.0,37.7355,37.75,37.7355,37.7428,8000.0
2013-05-03 12:50:00,51.96,52.01,51.96,52.01,9600.0,37.7428,37.7791,37.7428,37.7791,9600.0
2013-05-03 13:00:00,52.01,52.02,51.99,52.0,10000.0,37.7791,37.7864,37.7646,37.7718,10000.0
2013-05-03 13:10:00,52.0,52.03,52.0,52.0,12500.0,37.7718,37.7936,37.7718,37.7718,12500.0
2013-05-03 13:20:00,52.0,52.0,51.98,51.99,11200.0,37.7718,37.7718,37.7573,37.7646,11200.0
2013-05-03 13:30:00,51.98,51.99,51.98,51.99,8200.0,37.7573,37.7646,37.7573,37.7646,8200.0
2013-05-03 13:40:00,51.99,52.0,51.98,51.99,10000.0,37.7646,37.7718,37.7573,37.7646,10000.0
2013-05-03 13:50:00,51.99,51.99,51.95,51.95,9600.0,37.7646,37.7646,37.7355,37.7355,9600.0
2013-05-03 14:00:00,51.94,51.95,51.92,51.93,8400.0,37.7282,37.7355,37.7137,37.721,8400.0
2013-05-03 14:10:00,51.93,51.94,51.93,51.94,4100.0,37.721,37.7282,37.721,37.7282,4100.0
2013-05-03 14:20:00,51.94,51.95,51.94,51.95,14800.0,37.7282,37.7355,37.7282,37.7355,14800.0
2013-05-03 14:30:00,51.95,51.95,51.91,51.91,33500.0,37.7355,37.7355,37.7065,37.7065,33500.0
2013-05-03 14:40:00,51.9,51.9,51.82,51.88,25000.0,37.6992,37.6992,37.6411,37.6847,25000.0
2013-05-03 14:50:00,51.87,51.89,51.87,51.88,25900.0,37.6774,37.6919,37.6774,37.6847,25900.0
2013-05-03 15:00:00,51.87,51.87,51.83,51.84,27000.0,37.6774,37.6774,37.6483,37.6556,27000.0
2013-05-03 15:10:00,51.83,51.86,51.82,51.83,29500.0,37.6483,37.6701,37.6411,37.6483,29500.0
2013-05-03 15:20:00,51.83,51.86,51.82,51.86,33700.0,37.6483,37.6701,37.6411,37.6701,33700.0
2013-05-03 15:30:00,51.85,51.88,51.85,51.88,26600.0,37.6629,37.6847,37.6629,37.6847,26600.0
2013-05-03 15:40:00,51.87,51.87,51.85,51.86,25600.0,37.6774,37.6774,37.6629,37.6701,25600.0
2013-05-03 15:50:00,51.85,51.85,51.78,51.79,5900.0,37.6629,37.6629,37.612,37.6193,5900.0
2013-05-06 09:30:00,51.82,51.82,51.76,51.77,2700.0,37.6411,37.6411,37.5975,37.6048,2700.0
2013-05-06 09:40:00,51.75,51.76,51.67,51.68,6400.0,37.5902,37.5975,37.5321,37.5394,6400.0
2013-05-06 09:50:00,51.69,51.69,51.65,51.65,1000.0,37.5466,37.5466,37.5176,37.5176,1000.0
2013-05-06 10:00:00,51.68,51.72,51.66,51.7,800.0,37.5394,37.5684,37.5249,37.5539,800.0
2013-05-06 10:10:00,51.68,51.72,51.68,51.72,700.0,37.5394,37.5684,37.5394,37.5684,700.0
2013-05-06 10:20:00,51.75,51.75,51.72,51.75,2400.0,37.5902,37.5902,37.5684,37.5902,2400.0
2013-05-06 10:30:00,51.77,51.77,51.75,51.76,3100.0,37.6048,37.6048,37.5902,37.5975,3100.0
2013-05-06 10:40:00,51.76,51.76,51.73,51.74,2700.0,37.5975,37.5975,37.5757,37.583,2700.0
2013-05-06 10:50:00,51.72,51.72,51.69,51.69,500.0,37.5684,37.5684,37.5466,37.5466,500.0
2013-05-06 11:00:00,51.69,51.7,51.66,51.69,16300.0,37.5466,37.5539,37.5249,37.5466,16300.0
2013-05-06 11:10:00,51.68,51.71,51.68,51.71,1000.0,37.5394,37.5612,37.5394,37.5612,1000.0
2013-05-06 11:20:00,51.71,51.71,51.7,51.71,1400.0,37.5612,37.5612,37.5539,37.5612,1400.0
2013-05-06 11:30:00,51.68,51.68,51.65,51.65,300.0,37.5394,37.5394,37.5176,37.5176,300.0
2013-05-06 11:40:00,51.66,51.71,51.66,51.71,13100.0,37.5249,37.5612,37.5249,37.5612,13100.0
2013-05-06 11:50:00,51.71,51.75,51.71,51.75,2400.0,37.5612,37.5902,37.5612,37.5902,2400.0
2013-05-06 12:00:00,51.76,51.76,51.75,51.75,1200.0,37.5975,37.5975,37.5902,37.5902,1200.0
2013-05-06 12:10:00,51.76,51.79,51.76,51.79,1400.0,37.5975,37.6193,37.5975,37.6193,1400.0
2013-05-06 12:20:00,51.78,51.79,51.78,51.79,1700.0,37.612,37.6193,37.612,37.6193,1700.0
2013-05-06 12:30:00,51.78,51.79,51.78,51.79,8500.0,37.612,37.6193,37.612,37.6193,8500.0
2013-05-06 12:40:00,51.79,51.79,51.77,51.77,7700.0,37.6193,37.6193,37.6048,37.6048,7700.0
2013-05-06 12:50:00,51.79,51.79,51.79,51.79,400.0,37.6193,37.6193,37.6193,37.6193,400.0
2013-05-06 13:00:00,51.78,51.78,51.76,51.76,2700.0,37.612,37.612,37.5975,37.5975,2700.0
2013-05-06 13:10:00,51.76,51.77,51.74,51.75,3900.0,37.5975,37.6048,37.583,37.5902,3900.0
2013-05-06 13:20:00,51.75,51.77,51.75,51.77,500.0,37.5902,37.6048,37.5902,37.6048,500.0
2013-05-06 13:30:00,51.78,51.78,51.78,51.78,100.0,37.612,37.612,37.612,37.612,100.0
2013-05-06 13:40:00,51.79,51.8,51.79,51.8,900.0,37.6193,37.6265,37.6193,37.6265,900.0
2013-05-06 13:50:00,51.8,51.82,51.8,51.82,2100.0,37.6265,37.6411,37.6265,37.6411,2100.0
2013-05-06 14:00:00,51.82,51.82,51.81,51.81,2100.0,37.6411,37.6411,37.6338,37.6338,2100.0
2013-05-06 14:10:00,51.82,51.84,51.82,51.84,600.0,37.6411,37.6556,37.6411,37.6556,600.0
2013-05-06 14:20:00,51.84,51.85,51.83,51.85,1100.0,37.6556,37.6629,37.6483,37.6629,1100.0
2013-05-06 14:30:00,51.85,51.85,51.84,51.84,8000.0,37.6629,37.6629,37.6556,37.6556,8000.0
2013-05-06 14:40:00,51.85,51.85,51.83,51.83,3600.0,37.6629,37.6629,37.6483,37.6483,3600.0
2013-05-06 14:50:00,51.83,51.83,51.82,51.83,1900.0,37.6483,37.6483,37.6411,37.6483,1900.0
2013-05-06 15:00:00,51.83,51.83,51.81,51.81,800.0,37.6483,37.6483,37.6338,37.6338,800.0
2013-05-06 15:10:00,51.83,51.83,51.81,51.83,2100.0,37.6483,37.6483,37.6338,37.6483,2100.0
2013-05-06 15:20:00,51.82,51.82,51.78,51.81,1200.0,37.6411,37.6411,37.612,37.6338,1200.0
2013-05-06 15:30:00,51.82,51.82,51.8,51.81,6600.0,37.6411,37.6411,37.6265,37.6338,6600.0
2013-05-06 15:40:00,51.82,51.83,51.8,51.8,33600.0,37.6411,37.6483,37.6265,37.6265,33600.0
2013-05-06 15:50:00,51.81,51.81,51.79,51.8,3100.0,37.6338,37.6338,37.6193,37.6265,3100.0
2013-05-07 09:30:00,52.1,52.1,52.02,52.08,17300.0,37.8445,37.8445,37.7864,37.8299,17300.0
2013-05-07 09:40:00,52.09,52.11,52.08,52.11,7500.0,37.8372,37.8517,37.8299,37.8517,7500.0
2013-05-07 09:50:00,52.11,52.11,52.1,52.1,900.0,37.8517,37.8517,37.8445,37.8445,900.0
2013-05-07 10:00:00,52.12,52.12,52.08,52.08,1200.0,37.859,37.859,37.8299,37.8299,1200.0
2013-05-07 10:10:00,52.04,52.04,51.93,51.93,3800.0,37.8009,37.8009,37.721,37.721,3800.0
2013-05-07 10:20:00,51.91,51.99,51.9,51.99,11300.0,37.7065,37.7646,37.6992,37.7646,11300.0
2013-05-07 10:30:00,52.01,52.03,52.01,52.03,2100.0,37.7791,37.7936,37.7791,37.7936,2100.0
2013-05-07 10:40:00,52.03,52.06,52.03,52.06,11900.0,37.7936,37.8154,37.7936,37.8154,11900.0
2013-05-07 10:50:00,52.07,52.08,52.05,52.05,3800.0,37.8227,37.8299,37.8081,37.8081,3800.0
2013-05-07 11:00:00,52.05,52.08,52.05,52.07,2700.0,37.8081,37.8299,37.8081,37.8227,2700.0
2013-05-07 11:10:00,52.12,52.14,52.09,52.09,20800.0,37.859,37.8735,37.8372,37.8372,20800.0
2013-05-07 11:20:00,52.11,52.11,52.11,52.11,500.0,37.8517,37.8517,37.8517,37.8517,500.0
2013-05-07 11:30:00,52.11,52.11,52.1,52.1,206400.0,37.8517,37.8517,37.8445,37.8445,206400.0
2013-05-07 11:40:00,52.08,52.1,52.08,52.09,146600.0,37.8299,37.8445,37.8299,37.8372,146600.0
2013-05-07 11:50:00,52.08,52.08,52.07,52.07,17900.0,37.8299,37.8299,37.8227,37.8227,17900.0
2013-05-07 12:00:00,52.08,52.13,52.08,52.13,8800.0,37.8299,37.8663,37.8299,37.8663,8800.0
2013-05-07 12:10:00,52.12,52.12,52.12,52.12,2200.0,37.859,37.859,37.859,37.859,2200.0
2013-05-07 12:20:00,52.13,52.15,52.13,52.15,6900.0,37.8663,37.8808,37.8663,37.8808,6900.0
2013-05-07 12:30:00,52.15,52.16,52.14,52.16,6900.0,37.8808,37.888,37.8735,37.888,6900.0
2013-05-07 12:40:00,52.17,52.17,52.15,52.16,6000.0,37.8953,37.8953,37.8808,37.888,6000.0
2013-05-07 12:50:00,52.16,52.19,52.16,52.19,7100.0,37.888,37.9098,37.888,37.9098,7100.0
2013-05-07 13:00:00,52.18,52.18,52.18,52.18,6200.0,37.9026,37.9026,37.9026,37.9026,6200.0
2013-05-07 13:10:00,52.19,52.19,52.19,52.19,100.0,37.9098,37.9098,37.9098,37.9098,100.0
2013-05-07 13:20:00,52.2,52.2,52.18,52.2,7400.0,37.9171,37.9171,37.9026,37.9171,7400.0
2013-05-07 13:30:00,52.2,52.23,52.2,52.23,1300.0,37.9171,37.9389,37.9171,37.9389,1300.0
2013-05-07 13:40:00,52.23,52.25,52.23,52.25,26300.0,37.9389,37.9534,37.9389,37.9534,26300.0
2013-05-07 13:50:00,52.25,52.26,52.23,52.24,14600.0,37.9534,37.9607,37.9389,37.9462,14600.0
2013-05-07 14:00:00,52.24,52.25,52.23,52.24,26500.0,37.9462,37.9534,37.9389,37.9462,26500.0
2013-05-07 14:10:00,52.25,52.25,52.24,52.25,31900.0,37.9534,37.9534,37.9462,37.9534,31900.0
2013-05-07 14:20:00,52.24,52.24,52.23,52.23,2600.0,37.9462,37.9462,37.9389,37.9389,2600.0
2013-05-07 14:30:00,52.21,52.22,52.21,52.21,87400.0,37.9244,37.9316,37.9244,37.9244,87400.0
2013-05-07 14:40:00,52.23,52.23,52.23,52.23,25100.0,37.9389,37.9389,37.9389,37.9389,25100.0
2013-05-07 14:50:00,52.25,52.26,52.24,52.26,1800.0,37.9534,37.9607,37.9462,37.9607,1800.0
2013-05-07 15:00:00,52.26,52.26,52.24,52.25,12900.0,37.9607,37.9607,37.9462,37.9534,12900.0
2013-05-07 15:10:00,52.25,52.25,52.24,52.24,30600.0,37.9534,37.9534,37.9462,37.9462,30600.0
2013-05-07 15:20:00,52.24,52.25,52.23,52.24,68900.0,37.9462,37.9534,37.9389,37.9462,68900.0
2013-05-07 15:30:00,52.24,52.24,52.21,52.22,49100.0,37.9462,37.9462,37.9244,37.9316,49100.0
2013-05-07 15:40:00,52.22,52.23,52.2,52.2,59000.0,37.9316,37.9389,37.9171,37.9171,59000.0
2013-05-07 15:50:00,52.2,52.2,52.16,52.2,32800.0,37.9171,37.9171,37.888,37.9171,32800.0
2013-05-08 09:30:00,52.39,52.44,52.39,52.41,11400.0,38.0551,38.0914,38.0551,38.0696,11400.0
2013-05-08 09:40:00,52.42,52.48,52.41,52.47,39800.0,38.0769,38.1205,38.0696,38.1132,39800.0
2013-05-08 09:50:00,52.46,52.52,52.46,52.51,7900.0,38.106,38.1495,38.106,38.1423,7900.0
2013-05-08 10:00:00,52.51,52.52,52.48,52.48,1400.0,38.1423,38.1495,38.1205,38.1205,1400.0
2013-05-08 10:10:00,52.48,52.5,52.48,52.5,2100.0,38.1205,38.135,38.1205,38.135,2100.0
2013-05-08 10:20:00,52.46,52.48,52.46,52.48,9000.0,38.106,38.1205,38.106,38.1205,9000.0
2013-05-08 10:30:00,52.49,52.5,52.47,52.5,1900.0,38.1278,38.135,38.1132,38.135,1900.0
2013-05-08 10:40:00,52.5,52.53,52.5,52.53,2000.0,38.135,38.1568,38.135,38.1568,2000.0
2013-05-08 10:50:00,52.53,52.53,52.49,52.49,3700.0,38.1568,38.1568,38.1278,38.1278,3700.0
2013-05-08 11:00:00,52.51,52.52,52.49,52.51,1300.0,38.1423,38.1495,38.1278,38.1423,1300.0
2013-05-08 11:10:00,52.54,52.57,52.52,52.57,3000.0,38.1641,38.1859,38.1495,38.1859,3000.0
2013-05-08 11:20:00,52.58,52.59,52.57,52.57,5200.0,38.1931,38.2004,38.1859,38.1859,5200.0
2013-05-08 11:30:00,52.6,52.6,52.59,52.59,4400.0,38.2077,38.2077,38.2004,38.2004,4400.0
2013-05-08 11:40:00,52.59,52.6,52.56,52.59,19800.0,38.2004,38.2077,38.1786,38.2004,19800.0
2013-05-08 11:50:00,52.59,52.62,52.58,52.62,4400.0,38.2004,38.2222,38.1931,38.2222,4400.0
2013-05-08 12:00:00,52.61,52.62,52.6,52.6,5200.0,38.2149,38.2222,38.2077,38.2077,5200.0
2013-05-08 12:10:00,52.61,52.61,52.59,52.59,2600.0,38.2149,38.2149,38.2004,38.2004,2600.0
2013-05-08 12:20:00,52.6,52.6,52.58,52.59,45700.0,38.2077,38.2077,38.1931,38.2004,45700.0
2013-05-08 12:30:00,52.54,52.55,52.52,52.54,5300.0,38.1641,38.1713,38.1495,38.1641,5300.0
2013-05-08 12:40:00,52.55,52.55,52.54,52.55,3000.0,38.1713,38.1713,38.1641,38.1713,3000.0
2013-05-08 12:50:00,52.56,52.56,52.55,52.55,7400.0,38.1786,38.1786,38.1713,38.1713,7400.0
2013-05-08 13:00:00,52.56,52.59,52.55,52.59,3100.0,38.1786,38.2004,38.1713,38.2004,3100.0
2013-05-08 13:10:00,52.58,52.58,52.58,52.58,1300.0,38.1931,38.1931,38.1931,38.1931,1300.0
2013-05-08 13:20:00,52.58,52.58,52.57,52.57,500.0,38.1931,38.1931,38.1859,38.1859,500.0
2013-05-08 13:30:00,52.58,52.58,52.56,52.56,1700.0,38.1931,38.1931,38.1786,38.1786,1700.0
2013-05-08 13:40:00,52.56,52.56,52.53,52.53,2500.0,38.1786,38.1786,38.1568,38.1568,2500.0
2013-05-08 13:50:00,52.52,52.54,52.5,52.5,9900.0,38.1495,38.1641,38.135,38.135,9900.0
2013-05-08 14:00:00,52.52,52.52,52.49,52.49,8100.0,38.1495,38.1495,38.1278,38.1278,8100.0
2013-05-08 14:10:00,52.51,52.53,52.49,52.53,2200.0,38.1423,38.1568,38.1278,38.1568,2200.0
2013-05-08 14:20:00,52.53,52.53,52.5,52.5,1000.0,38.1568,38.1568,38.135,38.135,1000.0
2013-05-08 14:30:00,52.5,52.5,52.42,52.44,3600.0,38.135,38.135,38.0769,38.0914,3600.0
2013-05-08 14:40:00,52.44,52.44,52.39,52.4,900.0,38.0914,38.0914,38.0551,38.0624,900.0
2013-05-08 14:50:00,52.43,52.44,52.43,52.43,2300.0,38.0842,38.0914,38.0842,38.0842,2300.0
2013-05-08 15:00:00,52.45,52.47,52.45,52.47,9100.0,38.0987,38.1132,38.0987,38.1132,9100.0
2013-05-08 15:10:00,52.47,52.52,52.47,52.52,4400.0,38.1132,38.1495,38.1132,38.1495,4400.0
2013-05-08 15:20:00,52.52,52.57,52.52,52.57,2000.0,38.1495,38.1859,38.1495,38.1859,2000.0
2013-05-08 15:30:00,52.55,52.57,52.54,52.54,59100.0,38.1713,38.1859,38.1641,38.1641,59100.0
2013-05-08 15:40:00,52.55,52.56,52.55,52.56,500.0,38.1713,38.1786,38.1713,38.1786,500.0
2013-05-08 15:50:00,52.56,52.57,52.53,52.57,101900.0,38.1786,38.1859,38.1568,38.1859,101900.0
2013-05-09 09:30:00,52.56,52.56,52.43,52.43,49600.0,38.1786,38.1786,38.0842,38.0842,49600.0
2013-05-09 09:40:00,52.44,52.49,52.43,52.44,8300.0,38.0914,38.1278,38.0842,38.0914,8300.0
2013-05-09 09:50:00,52.42,52.45,52.41,52.45,2600.0,38.0769,38.0987,38.0696,38.0987,2600.0
2013-05-09 10:00:00,52.42,52.42,52.4,52.41,2800.0,38.0769,38.0769,38.0624,38.0696,2800.0
2013-05-09 10:10:00,52.41,52.42,52.37,52.37,4300.0,38.0696,38.0769,38.0406,38.0406,4300.0
2013-05-09 10:20:00,52.36,52.36,52.3,52.32,600.0,38.0333,38.0333,37.9897,38.0043,600.0
2013-05-09 10:30:00,52.32,52.38,52.32,52.38,1900.0,38.0043,38.0479,38.0043,38.0479,1900.0
2013-05-09 10:40:00,52.36,52.39,52.35,52.39,1400.0,38.0333,38.0551,38.0261,38.0551,1400.0
2013-05-09 10:50:00,52.38,52.38,52.34,52.34,3600.0,38.0479,38.0479,38.0188,38.0188,3600.0
2013-05-09 11:00:00,52.34,52.34,52.34,52.34,0.0,38.0188,38.0188,38.0188,38.0188,0.0
2013-05-09 11:10:00,52.33,52.36,52.33,52.35,2600.0,38.0115,38.0333,38.0115,38.0261,2600.0
2013-05-09 11:20:00,52.35,52.43,52.34,52.43,12100.0,38.0261,38.0842,38.0188,38.0842,12100.0
2013-05-09 11:30:00,52.44,52.44,52.41,52.41,23000.0,38.0914,38.0914,38.0696,38.0696,23000.0
2013-05-09 11:40:00,52.43,52.46,52.43,52.45,7600.0,38.0842,38.106,38.0842,38.0987,7600.0
2013-05-09 11:50:00,52.44,52.46,52.42,52.44,16700.0,38.0914,38.106,38.0769,38.0914,16700.0
2013-05-09 12:00:00,52.45,52.48,52.45,52.46,9700.0,38.0987,38.1205,38.0987,38.106,9700.0
2013-05-09 12:10:00,52.46,52.48,52.46,52.48,300.0,38.106,38.1205,38.106,38.1205,300.0
2013-05-09 12:20:00,52.48,52.48,52.48,52.48,0.0,38.1205,38.1205,38.1205,38.1205,0.0
2013-05-09 12:30:00,52.43,52.43,52.43,52.43,100.0,38.0842,38.0842,38.0842,38.0842,100.0
2013-05-09 12:40:00,52.45,52.45,52.45,52.45,100.0,38.0987,38.0987,38.0987,38.0987,100.0
2013-05-09 12:50:00,52.43,52.49,52.43,52.49,1100.0,38.0842,38.1278,38.0842,38.1278,1100.0
2013-05-09 13:00:00,52.49,52.51,52.49,52.5,2300.0,38.1278,38.1423,38.1278,38.135,2300.0
2013-05-09 13:10:00,52.47,52.47,52.45,52.47,1100.0,38.1132,38.1132,38.0987,38.1132,1100.0
2013-05-09 13:20:00,52.47,52.47,52.47,52.47,0.0,38.1132,38.1132,38.1132,38.1132,0.0
2013-05-09 13:30:00,52.47,52.49,52.47,52.49,900.0,38.1132,38.1278,38.1132,38.1278,900.0
2013-05-09 13:40:00,52.49,52.51,52.48,52.51,2100.0,38.1278,38.1423,38.1205,38.1423,2100.0
2013-05-09 13:50:00,52.49,52.49,52.45,52.45,2100.0,38.1278,38.1278,38.0987,38.0987,2100.0
2013-05-09 14:00:00,52.45,52.45,52.41,52.41,2400.0,38.0987,38.0987,38.0696,38.0696,2400.0
2013-05-09 14:10:00,52.41,52.41,52.36,52.36,7200.0,38.0696,38.0696,38.0333,38.0333,7200.0
2013-05-09 14:20:00,52.36,52.4,52.33,52.33,8400.0,38.0333,38.0624,38.0115,38.0115,8400.0
2013-05-09 14:30:00,52.37,52.37,52.25,52.25,500.0,38.0406,38.0406,37.9534,37.9534,500.0
2013-05-09 14:40:00,52.2,52.2,52.15,52.15,1800.0,37.9171,37.9171,37.8808,37.8808,1800.0
2013-05-09 14:50:00,52.12,52.12,52.05,52.05,1300.0,37.859,37.859,37.8081,37.8081,1300.0
2013-05-09 15:00:00,52.04,52.08,52.0,52.06,15300.0,37.8009,37.8299,37.7718,37.8154,15300.0
2013-05-09 15:10:00,52.06,52.06,52.06,52.06,0.0,37.8154,37.8154,37.8154,37.8154,0.0
2013-05-09 15:20:00,52.14,52.2,52.14,52.18,143100.0,37.8735,37.9171,37.8735,37.9026,143100.0
2013-05-09 15:30:00,52.21,52.21,52.16,52.16,8600.0,37.9244,37.9244,37.888,37.888,8600.0
2013-05-09 15:40:00,52.13,52.13,52.06,52.1,6800.0,37.8663,37.8663,37.8154,37.8445,6800.0
2013-05-09 15:50:00,52.06,52.14,52.06,52.14,900.0,37.8154,37.8735,37.8154,37.8735,900.0
2013-05-10 09:30:00,51.86,51.92,51.85,51.89,1500.0,37.6701,37.7137,37.6629,37.6919,1500.0
2013-05-10 09:40:00,51.86,51.86,51.73,51.78,3600.0,37.6701,37.6701,37.5757,37.612,3600.0
2013-05-10 09:50:00,51.78,51.78,51.73,51.78,7000.0,37.612,37.612,37.5757,37.612,7000.0
2013-05-10 10:00:00,51.86,51.86,51.74,51.74,3800.0,37.6701,37.6701,37.583,37.583,3800.0
2013-05-10 10:10:00,51.76,51.77,51.76,51.77,300.0,37.5975,37.6048,37.5975,37.6048,300.0
2013-05-10 10:20:00,51.75,51.75,51.72,51.72,600.0,37.5902,37.5902,37.5684,37.5684,600.0
2013-05-10 10:30:00,51.7,51.7,51.57,51.58,1900.0,37.5539,37.5539,37.4595,37.4667,1900.0
2013-05-10 10:40:00,51.6,51.65,51.6,51.62,300.0,37.4813,37.5176,37.4813,37.4958,300.0
2013-05-10 10:50:00,51.66,51.66,51.61,51.64,8600.0,37.5249,37.5249,37.4885,37.5103,8600.0
2013-05-10 11:00:00,51.64,51.64,51.64,51.64,0.0,37.5103,37.5103,37.5103,37.5103,0.0
2013-05-10 11:10:00,51.65,51.65,51.63,51.63,2200.0,37.5176,37.5176,37.5031,37.5031,2200.0
2013-05-10 11:20:00,51.64,51.64,51.62,51.62,600.0,37.5103,37.5103,37.4958,37.4958,600.0
2013-05-10 11:30:00,51.66,51.72,51.65,51.69,2900.0,37.5249,37.5684,37.5176,37.5466,2900.0
2013-05-10 11:40:00,51.7,51.7,51.62,51.62,3700.0,37.5539,37.5539,37.4958,37.4958,3700.0
2013-05-10 11:50:00,51.61,51.61,51.57,51.57,3400.0,37.4885,37.4885,37.4595,37.4595,3400.0
2013-05-10 12:00:00,51.57,51.6,51.55,51.55,2800.0,37.4595,37.4813,37.445,37.445,2800.0
2013-05-10 12:10:00,51.57,51.67,51.56,51.65,33800.0,37.4595,37.5321,37.4522,37.5176,33800.0
2013-05-10 12:20:00,51.63,51.67,51.63,51.65,2600.0,37.5031,37.5321,37.5031,37.5176,2600.0
2013-05-10 12:30:00,51.65,51.67,51.64,51.64,2500.0,37.5176,37.5321,37.5103,37.5103,2500.0
2013-05-10 12:40:00,51.64,51.7,51.64,51.67,3100.0,37.5103,37.5539,37.5103,37.5321,3100.0
2013-05-10 12:50:00,51.69,51.72,51.66,51.67,2900.0,37.5466,37.5684,37.5249,37.5321,2900.0
2013-05-10 13:00:00,51.67,51.72,51.66,51.71,3600.0,37.5321,37.5684,37.5249,37.5612,3600.0
2013-05-10 13:10:00,51.72,51.75,51.69,51.72,3300.0,37.5684,37.5902,37.5466,37.5684,3300.0
2013-05-10 13:20:00,51.72,51.77,51.72,51.76,5000.0,37.5684,37.6048,37.5684,37.5975,5000.0
2013-05-10 13:30:00,51.76,51.78,51.75,51.75,12300.0,37.5975,37.612,37.5902,37.5902,12300.0
2013-05-10 13:40:00,51.75,51.76,51.73,51.76,2600.0,37.5902,37.5975,37.5757,37.5975,2600.0
2013-05-10 13:50:00,51.74,51.77,51.71,51.71,4200.0,37.583,37.6048,37.5612,37.5612,4200.0
2013-05-10 14:00:00,51.7,51.77,51.7,51.75,2600.0,37.5539,37.6048,37.5539,37.5902,2600.0
2013-05-10 14:10:00,51.77,51.8,51.77,51.78,1600.0,37.6048,37.6265,37.6048,37.612,1600.0
2013-05-10 14:20:00,51.79,51.79,51.79,51.79,300.0,37.6193,37.6193,37.6193,37.6193,300.0
2013-05-10 14:30:00,51.78,51.78,51.75,51.75,11000.0,37.612,37.612,37.5902,37.5902,11000.0
2013-05-10 14:40:00,51.76,51.78,51.74,51.78,11100.0,37.5975,37.612,37.583,37.612,11100.0
2013-05-10 14:50:00,51.77,51.78,51.72,51.72,10500.0,37.6048,37.612,37.5684,37.5684,10500.0
2013-05-10 15:00:00,51.73,51.76,51.72,51.74,10200.0,37.5757,37.5975,37.5684,37.583,10200.0
2013-05-10 15:10:00,51.74,51.77,51.72,51.73,10400.0,37.583,37.6048,37.5684,37.5757,10400.0
2013-05-10 15:20:00,51.72,51.74,51.72,51.73,17200.0,37.5684,37.583,37.5684,37.5757,17200.0
2013-05-10 15:30:00,51.73,51.75,51.7,51.71,9500.0,37.5757,37.5902,37.5539,37.5612,9500.0
2013-05-10 15:40:00,51.71,51.78,51.71,51.77,11000.0,37.5612,37.612,37.5612,37.6048,11000.0
2013-05-10 15:50:00,51.77,51.79,51.75,51.77,6000.0,37.6048,37.6193,37.5902,37.6048,6000.0
2013-05-13 09:30:00,51.59,51.59,51.46,51.46,14100.0,37.474,37.474,37.3796,37.3796,14100.0
2013-05-13 09:40:00,51.46,51.47,51.44,51.44,5500.0,37.3796,37.3868,37.3651,37.3651,5500.0
2013-05-13 09:50:00,51.4,51.4,51.38,51.39,1800.0,37.336,37.336,37.3215,37.3287,1800.0
2013-05-13 10:00:00,51.4,51.41,51.37,51.4,3200.0,37.336,37.3433,37.3142,37.336,3200.0
2013-05-13 10:10:00,51.41,51.47,51.41,51.44,2800.0,37.3433,37.3868,37.3433,37.3651,2800.0
2013-05-13 10:20:00,51.44,51.44,51.41,51.44,1900.0,37.3651,37.3651,37.3433,37.3651,1900.0
2013-05-13 10:30:00,51.44,51.49,51.41,51.48,8000.0,37.3651,37.4014,37.3433,37.3941,8000.0
2013-05-13 10:40:00,51.47,51.48,51.47,51.47,1300.0,37.3868,37.3941,37.3868,37.3868,1300.0
2013-05-13 10:50:00,51.43,51.43,51.43,51.43,100.0,37.3578,37.3578,37.3578,37.3578,100.0
2013-05-13 11:00:00,51.44,51.44,51.43,51.43,1900.0,37.3651,37.3651,37.3578,37.3578,1900.0
2013-05-13 11:10:00,51.45,51.45,51.45,51.45,8300.0,37.3723,37.3723,37.3723,37.3723,8300.0
2013-05-13 11:20:00,51.44,51.44,51.4,51.42,1500.0,37.3651,37.3651,37.336,37.3505,1500.0
2013-05-13 11:30:00,51.43,51.49,51.42,51.48,2400.0,37.3578,37.4014,37.3505,37.3941,2400.0
2013-05-13 11:40:00,51.47,51.47,51.46,51.46,1900.0,37.3868,37.3868,37.3796,37.3796,1900.0
2013-05-13 11:50:00,51.47,51.49,51.47,51.49,3000.0,37.3868,37.4014,37.3868,37.4014,3000.0
2013-05-13 12:00:00,51.5,51.54,51.5,51.54,13300.0,37.4086,37.4377,37.4086,37.4377,13300.0
2013-05-13 12:10:00,51.54,51.54,51.54,51.54,0.0,37.4377,37.4377,37.4377,37.4377,0.0
2013-05-13 12:20:00,51.55,51.55,51.51,51.51,900.0,37.445,37.445,37.4159,37.4159,900.0
2013-05-13 12:30:00,51.52,51.52,51.52,51.52,500.0,37.4232,37.4232,37.4232,37.4232,500.0
2013-05-13 12:40:00,51.5,51.5,51.5,51.5,100.0,37.4086,37.4086,37.4086,37.4086,100.0
2013-05-13 12:50:00,51.5,51.5,51.5,51.5,0.0,37.4086,37.4086,37.4086,37.4086,0.0
2013-05-13 13:00:00,51.47,51.47,51.46,51.46,2100.0,37.3868,37.3868,37.3796,37.3796,2100.0
2013-05-13 13:10:00,51.46,51.48,51.46,51.46,7900.0,37.3796,37.3941,37.3796,37.3796,7900.0
2013-05-13 13:20:00,51.48,51.48,51.47,51.48,3400.0,37.3941,37.3941,37.3868,37.3941,3400.0
2013-05-13 13:30:00,51.47,51.47,51.46,51.46,1400.0,37.3868,37.3868,37.3796,37.3796,1400.0
2013-05-13 13:40:00,51.43,51.43,51.42,51.43,14300.0,37.3578,37.3578,37.3505,37.3578,14300.0
2013-05-13 13:50:00,51.42,51.43,51.42,51.43,700.0,37.3505,37.3578,37.3505,37.3578,700.0
2013-05-13 14:00:00,51.42,51.43,51.41,51.42,9500.0,37.3505,37.3578,37.3433,37.3505,9500.0
2013-05-13 14:10:00,51.42,51.42,51.42,51.42,300.0,37.3505,37.3505,37.3505,37.3505,300.0
2013-05-13 14:20:00,51.42,51.42,51.42,51.42,0.0,37.3505,37.3505,37.3505,37.3505,0.0
2013-05-13 14:30:00,51.41,51.46,51.41,51.43,17800.0,37.3433,37.3796,37.3433,37.3578,17800.0
2013-05-13 14:40:00,51.43,51.44,51.41,51.42,25900.0,37.3578,37.3651,37.3433,37.3505,25900.0
2013-05-13 14:50:00,51.42,51.44,51.42,51.44,28300.0,37.3505,37.3651,37.3505,37.3651,28300.0
2013-05-13 15:00:00,51.44,51.46,51.43,51.45,58100.0,37.3651,37.3796,37.3578,37.3723,58100.0
2013-05-13 15:10:00,51.45,51.45,51.37,51.4,21600.0,37.3723,37.3723,37.3142,37.336,21600.0
2013-05-13 15:20:00,51.4,51.42,51.38,51.4,28000.0,37.336,37.3505,37.3215,37.336,28000.0
2013-05-13 15:30:00,51.4,51.44,51.4,51.43,28500.0,37.336,37.3651,37.336,37.3578,28500.0
2013-05-13 15:40:00,51.43,51.44,51.43,51.43,34800.0,37.3578,37.3651,37.3578,37.3578,34800.0
2013-05-13 15:50:00,51.43,51.47,51.4,51.43,203300.0,37.3578,37.3868,37.336,37.3578,203300.0
2013-05-14 09:30:00,51.57,51.61,51.57,51.61,4800.0,37.4595,37.4885,37.4595,37.4885,4800.0
2013-05-14 09:40:00,51.62,51.63,51.6,51.6,4800.0,37.4958,37.5031,37.4813,37.4813,4800.0
2013-05-14 09:50:00,51.6,51.63,51.6,51.62,3700.0,37.4813,37.5031,37.4813,37.4958,3700.0
2013-05-14 10:00:00,51.61,51.61,51.6,51.6,1200.0,37.4885,37.4885,37.4813,37.4813,1200.0
2013-05-14 10:10:00,51.6,51.6,51.6,51.6,0.0,37.4813,37.4813,37.4813,37.4813,0.0
2013-05-14 10:20:00,51.63,51.63,51.63,51.63,200.0,37.5031,37.5031,37.5031,37.5031,200.0
2013-05-14 10:30:00,51.66,51.66,51.66,51.66,100.0,37.5249,37.5249,37.5249,37.5249,100.0
2013-05-14 10:40:00,51.7,51.7,51.7,51.7,400.0,37.5539,37.5539,37.5539,37.5539,400.0
2013-05-14 10:50:00,51.7,51.73,51.7,51.73,3400.0,37.5539,37.5757,37.5539,37.5757,3400.0
2013-05-14 11:00:00,51.73,51.77,51.71,51.73,1600.0,37.5757,37.6048,37.5612,37.5757,1600.0
2013-05-14 11:10:00,51.74,51.74,51.73,51.73,300.0,37.583,37.583,37.5757,37.5757,300.0
2013-05-14 11:20:00,51.75,51.78,51.71,51.78,3600.0,37.5902,37.612,37.5612,37.612,3600.0
2013-05-14 11:30:00,51.8,51.8,51.79,51.79,1200.0,37.6265,37.6265,37.6193,37.6193,1200.0
2013-05-14 11:40:00,51.79,51.79,51.78,51.78,2000.0,37.6193,37.6193,37.612,37.612,2000.0
2013-05-14 11:50:00,51.76,51.76,51.76,51.76,100.0,37.5975,37.5975,37.5975,37.5975,100.0
2013-05-14 12:00:00,51.76,51.76,51.76,51.76,400.0,37.5975,37.5975,37.5975,37.5975,400.0
2013-05-14 12:10:00,51.78,51.79,51.78,51.79,200.0,37.612,37.6193,37.612,37.6193,200.0
2013-05-14 12:20:00,51.8,51.8,51.75,51.78,900.0,37.6265,37.6265,37.5902,37.612,900.0
2013-05-14 12:30:00,51.75,51.78,51.73,51.73,2700.0,37.5902,37.612,37.5757,37.5757,2700.0
2013-05-14 12:40:00,51.73,51.78,51.73,51.74,3800.0,37.5757,37.612,37.5757,37.583,3800.0
2013-05-14 12:50:00,51.71,51.75,51.71,51.71,2000.0,37.5612,37.5902,37.5612,37.5612,2000.0
2013-05-14 13:00:00,51.74,51.75,51.74,51.75,400.0,37.583,37.5902,37.583,37.5902,400.0
2013-05-14 13:10:00,51.74,51.74,51.74,51.74,2200.0,37.583,37.583,37.583,37.583,2200.0
2013-05-14 13:20:00,51.73,51.74,51.73,51.74,500.0,37.5757,37.583,37.5757,37.583,500.0
2013-05-14 13:30:00,51.75,51.75,51.71,51.71,2600.0,37.5902,37.5902,37.5612,37.5612,2600.0
2013-05-14 13:40:00,51.72,51.72,51.69,51.71,5900.0,37.5684,37.5684,37.5466,37.5612,5900.0
2013-05-14 13:50:00,51.68,51.68,51.65,51.66,1900.0,37.5394,37.5394,37.5176,37.5249,1900.0
2013-05-14 14:00:00,51.65,51.65,51.62,51.62,4700.0,37.5176,37.5176,37.4958,37.4958,4700.0
2013-05-14 14:10:00,51.65,51.67,51.63,51.63,2100.0,37.5176,37.5321,37.5031,37.5031,2100.0
2013-05-14 14:20:00,51.63,51.63,51.61,51.61,1600.0,37.5031,37.5031,37.4885,37.4885,1600.0
2013-05-14 14:30:00,51.62,51.64,51.61,51.64,500.0,37.4958,37.5103,37.4885,37.5103,500.0
2013-05-14 14:40:00,51.64,51.64,51.6,51.6,4200.0,37.5103,37.5103,37.4813,37.4813,4200.0
2013-05-14 14:50:00,51.56,51.56,51.51,51.51,11800.0,37.4522,37.4522,37.4159,37.4159,11800.0
2013-05-14 15:00:00,51.54,51.57,51.53,51.57,4600.0,37.4377,37.4595,37.4304,37.4595,4600.0
2013-05-14 15:10:00,51.58,51.6,51.58,51.6,300.0,37.4667,37.4813,37.4667,37.4813,300.0
2013-05-14 15:20:00,51.61,51.61,51.58,51.58,1300.0,37.4885,37.4885,37.4667,37.4667,1300.0
2013-05-14 15:30:00,51.61,51.66,51.6,51.66,6800.0,37.4885,37.5249,37.4813,37.5249,6800.0
2013-05-14 15:40:00,51.66,51.66,51.63,51.66,13100.0,37.5249,37.5249,37.5031,37.5249,13100.0
2013-05-14 15:50:00,51.66,51.66,51.63,51.64,3500.0,37.5249,37.5249,37.5031,37.5103,3500.0
2013-05-15 09:30:00,51.56,51.59,51.56,51.58,3600.0,37.4522,37.474,37.4522,37.4667,3600.0
2013-05-15 09:40:00,51.54,51.54,51.51,51.52,6900.0,37.4377,37.4377,37.4159,37.4232,6900.0
2013-05-15 09:50:00,51.52,51.57,51.52,51.55,3700.0,37.4232,37.4595,37.4232,37.445,3700.0
2013-05-15 10:00:00,51.57,51.6,51.57,51.58,2900.0,37.4595,37.4813,37.4595,37.4667,2900.0
2013-05-15 10:10:00,51.57,51.59,51.55,51.58,8000.0,37.4595,37.474,37.445,37.4667,8000.0
2013-05-15 10:20:00,51.58,51.6,51.57,51.57,3500.0,37.4667,37.4813,37.4595,37.4595,3500.0
2013-05-15 10:30:00,51.56,51.6,51.56,51.57,2800.0,37.4522,37.4813,37.4522,37.4595,2800.0
2013-05-15 10:40:00,51.57,51.57,51.52,51.54,6000.0,37.4595,37.4595,37.4232,37.4377,6000.0
2013-05-15 10:50:00,51.55,51.59,51.55,51.59,3100.0,37.445,37.474,37.445,37.474,3100.0
2013-05-15 11:00:00,51.59,51.63,51.59,51.62,1700.0,37.474,37.5031,37.474,37.4958,1700.0
2013-05-15 11:10:00,51.62,51.65,51.62,51.65,11600.0,37.4958,37.5176,37.4958,37.5176,11600.0
2013-05-15 11:20:00,51.65,51.65,51.59,51.63,1900.0,37.5176,37.5176,37.474,37.5031,1900.0
2013-05-15 11:30:00,51.63,51.66,51.63,51.66,1900.0,37.5031,37.5249,37.5031,37.5249,1900.0
2013-05-15 11:40:00,51.64,51.64,51.64,51.64,100.0,37.5103,37.5103,37.5103,37.5103,100.0
2013-05-15 11:50:00,51.65,51.66,51.63,51.66,400.0,37.5176,37.5249,37.5031,37.5249,400.0
2013-05-15 12:00:00,51.68,51.69,51.64,51.69,1400.0,37.5394,37.5466,37.5103,37.5466,1400.0
2013-05-15 12:10:00,51.69,51.71,51.69,51.7,1400.0,37.5466,37.5612,37.5466,37.5539,1400.0
2013-05-15 12:20:00,51.7,51.7,51.66,51.66,400.0,37.5539,37.5539,37.5249,37.5249,400.0
2013-05-15 12:30:00,51.68,51.68,51.68,51.68,1300.0,37.5394,37.5394,37.5394,37.5394,1300.0
2013-05-15 12:40:00,51.7,51.7,51.69,51.69,400.0,37.5539,37.5539,37.5466,37.5466,400.0
2013-05-15 12:50:00,51.7,51.7,51.66,51.67,1900.0,37.5539,37.5539,37.5249,37.5321,1900.0
2013-05-15 13:00:00,51.64,51.66,51.64,51.65,1500.0,37.5103,37.5249,37.5103,37.5176,1500.0
2013-05-15 13:10:00,51.64,51.64,51.64,51.64,200.0,37.5103,37.5103,37.5103,37.5103,200.0
2013-05-15 13:20:00,51.62,51.63,51.59,51.6,4600.0,37.4958,37.5031,37.474,37.4813,4600.0
2013-05-15 13:30:00,51.61,51.62,51.58,51.58,13000.0,37.4885,37.4958,37.4667,37.4667,13000.0
2013-05-15 13:40:00,51.57,51.57,51.53,51.57,1400.0,37.4595,37.4595,37.4304,37.4595,1400.0
2013-05-15 13:50:00,51.57,51.58,51.54,51.54,5500.0,37.4595,37.4667,37.4377,37.4377,5500.0
2013-05-15 14:00:00,51.52,51.54,51.52,51.52,1100.0,37.4232,37.4377,37.4232,37.4232,1100.0
2013-05-15 14:10:00,51.53,51.54,51.51,51.51,1800.0,37.4304,37.4377,37.4159,37.4159,1800.0
2013-05-15 14:20:00,51.5,51.54,51.48,51.54,13800.0,37.4086,37.4377,37.3941,37.4377,13800.0
2013-05-15 14:30:00,51.54,51.54,51.53,51.53,200.0,37.4377,37.4377,37.4304,37.4304,200.0
2013-05-15 14:40:00,51.53,51.53,51.44,51.49,3700.0,37.4304,37.4304,37.3651,37.4014,3700.0
2013-05-15 14:50:00,51.46,51.5,51.46,51.5,1600.0,37.3796,37.4086,37.3796,37.4086,1600.0
2013-05-15 15:00:00,51.49,51.5,51.48,51.5,1600.0,37.4014,37.4086,37.3941,37.4086,1600.0
2013-05-15 15:10:00,51.48,51.48,51.48,51.48,300.0,37.3941,37.3941,37.3941,37.3941,300.0
2013-05-15 15:20:00,51.51,51.53,51.51,51.52,29900.0,37.4159,37.4304,37.4159,37.4232,29900.0
2013-05-15 15:30:00,51.54,51.61,51.53,51.61,9400.0,37.4377,37.4885,37.4304,37.4885,9400.0
2013-05-15 15:40:00,51.62,51.69,51.62,51.67,15700.0,37.4958,37.5466,37.4958,37.5321,15700.0
2013-05-15 15:50:00,51.67,51.68,51.66,51.68,2200.0,37.5321,37.5394,37.5249,37.5394,2200.0
2013-05-16 09:30:00,51.68,51.69,51.68,51.69,800.0,37.5394,37.5466,37.5394,37.5466,800.0
2013-05-16 09:40:00,51.66,51.69,51.65,51.68,1800.0,37.5249,37.5466,37.5176,37.5394,1800.0
2013-05-16 09:50:00,51.62,51.69,51.62,51.69,2900.0,37.4958,37.5466,37.4958,37.5466,2900.0
2013-05-16 10:00:00,51.69,51.69,51.59,51.59,3600.0,37.5466,37.5466,37.474,37.474,3600.0
2013-05-16 10:10:00,51.63,51.67,51.63,51.67,800.0,37.5031,37.5321,37.5031,37.5321,800.0
2013-05-16 10:20:00,51.67,51.71,51.67,51.71,500.0,37.5321,37.5612,37.5321,37.5612,500.0
2013-05-16 10:30:00,51.66,51.73,51.66,51.73,4100.0,37.5249,37.5757,37.5249,37.5757,4100.0
2013-05-16 10:40:00,51.71,51.73,51.7,51.7,81400.0,37.5612,37.5757,37.5539,37.5539,81400.0
2013-05-16 10:50:00,51.74,51.74,51.73,51.73,18300.0,37.583,37.583,37.5757,37.5757,18300.0
2013-05-16 11:00:00,51.73,51.79,51.73,51.79,10200.0,37.5757,37.6193,37.5757,37.6193,10200.0
2013-05-16 11:10:00,51.8,51.85,51.8,51.82,4000.0,37.6265,37.6629,37.6265,37.6411,4000.0
2013-05-16 11:20:00,51.8,51.8,51.76,51.79,4100.0,37.6265,37.6265,37.5975,37.6193,4100.0
2013-05-16 11:30:00,51.79,51.8,51.78,51.78,1400.0,37.6193,37.6265,37.612,37.612,1400.0
2013-05-16 11:40:00,51.79,51.79,51.73,51.75,1800.0,37.6193,37.6193,37.5757,37.5902,1800.0
2013-05-16 11:50:00,51.74,51.74,51.74,51.74,1000.0,37.583,37.583,37.583,37.583,1000.0
2013-05-16 12:00:00,51.74,51.74,51.71,51.71,12900.0,37.583,37.583,37.5612,37.5612,12900.0
2013-05-16 12:10:00,51.71,51.71,51.71,51.71,400.0,37.5612,37.5612,37.5612,37.5612,400.0
2013-05-16 12:20:00,51.7,51.71,51.68,51.71,3500.0,37.5539,37.5612,37.5394,37.5612,3500.0
2013-05-16 12:30:00,51.7,51.7,51.67,51.67,300.0,37.5539,37.5539,37.5321,37.5321,300.0
2013-05-16 12:40:00,51.68,51.68,51.68,51.68,200.0,37.5394,37.5394,37.5394,37.5394,200.0
2013-05-16 12:50:00,51.69,51.71,51.66,51.71,1700.0,37.5466,37.5612,37.5249,37.5612,1700.0
2013-05-16 13:00:00,51.67,51.71,51.66,51.7,9000.0,37.5321,37.5612,37.5249,37.5539,9000.0
2013-05-16 13:10:00,51.71,51.73,51.71,51.71,3100.0,37.5612,37.5757,37.5612,37.5612,3100.0
2013-05-16 13:20:00,51.7,51.7,51.69,51.7,600.0,37.5539,37.5539,37.5466,37.5539,600.0
2013-05-16 13:30:00,51.71,51.71,51.68,51.68,1000.0,37.5612,37.5612,37.5394,37.5394,1000.0
2013-05-16 13:40:00,51.69,51.7,51.68,51.69,1200.0,37.5466,37.5539,37.5394,37.5466,1200.0
2013-05-16 13:50:00,51.67,51.69,51.65,51.65,700.0,37.5321,37.5466,37.5176,37.5176,700.0
2013-05-16 14:00:00,51.65,51.69,51.65,51.69,1100.0,37.5176,37.5466,37.5176,37.5466,1100.0
2013-05-16 14:10:00,51.68,51.71,51.67,51.71,800.0,37.5394,37.5612,37.5321,37.5612,800.0
2013-05-16 14:20:00,51.69,51.69,51.66,51.66,400.0,37.5466,37.5466,37.5249,37.5249,400.0
2013-05-16 14:30:00,51.69,51.7,51.69,51.7,700.0,37.5466,37.5539,37.5466,37.5539,700.0
2013-05-16 14:40:00,51.65,51.65,51.65,51.65,100.0,37.5176,37.5176,37.5176,37.5176,100.0
2013-05-16 14:50:00,51.62,51.62,51.62,51.62,100.0,37.4958,37.4958,37.4958,37.4958,100.0
2013-05-16 15:00:00,51.62,51.62,51.62,51.62,300.0,37.4958,37.4958,37.4958,37.4958,300.0
2013-05-16 15:10:00,51.61,51.61,51.57,51.57,400.0,37.4885,37.4885,37.4595,37.4595,400.0
2013-05-16 15:20:00,51.51,51.52,51.49,51.52,4500.0,37.4159,37.4232,37.4014,37.4232,4500.0
2013-05-16 15:30:00,51.52,51.55,51.49,51.49,4500.0,37.4232,37.445,37.4014,37.4014,4500.0
2013-05-16 15:40:00,51.51,51.53,51.48,51.48,4500.0,37.4159,37.4304,37.3941,37.3941,4500.0
2013-05-16 15:50:00,51.49,51.51,51.49,51.51,2100.0,37.4014,37.4159,37.4014,37.4159,2100.0
2013-05-17 09:30:00,51.67,51.7,51.55,51.67,4400.0,37.5321,37.5539,37.445,37.5321,4400.0
2013-05-17 09:40:00,51.64,51.65,51.61,51.61,4800.0,37.5103,37.5176,37.4885,37.4885,4800.0
2013-05-17 09:50:00,51.63,51.7,51.62,51.7,1500.0,37.5031,37.5539,37.4958,37.5539,1500.0
2013-05-17 10:00:00,51.73,51.75,51.7,51.71,2300.0,37.5757,37.5902,37.5539,37.5612,2300.0
2013-05-17 10:10:00,51.71,51.72,51.67,51.71,8700.0,37.5612,37.5684,37.5321,37.5612,8700.0
2013-05-17 10:20:00,51.71,51.74,51.71,51.71,700.0,37.5612,37.583,37.5612,37.5612,700.0
2013-05-17 10:30:00,51.68,51.71,51.68,51.71,2700.0,37.5394,37.5612,37.5394,37.5612,2700.0
2013-05-17 10:40:00,51.7,51.71,51.7,51.71,3800.0,37.5539,37.5612,37.5539,37.5612,3800.0
2013-05-17 10:50:00,51.71,51.71,51.62,51.65,2100.0,37.5612,37.5612,37.4958,37.5176,2100.0
2013-05-17 11:00:00,51.65,51.65,51.58,51.58,400.0,37.5176,37.5176,37.4667,37.4667,400.0
2013-05-17 11:10:00,51.58,51.59,51.57,51.58,800.0,37.4667,37.474,37.4595,37.4667,800.0
2013-05-17 11:20:00,51.58,51.6,51.57,51.58,2700.0,37.4667,37.4813,37.4595,37.4667,2700.0
2013-05-17 11:30:00,51.58,51.6,51.56,51.57,3500.0,37.4667,37.4813,37.4522,37.4595,3500.0
2013-05-17 11:40:00,51.57,51.58,51.55,51.57,9800.0,37.4595,37.4667,37.445,37.4595,9800.0
2013-05-17 11:50:00,51.57,51.59,51.55,51.55,6000.0,37.4595,37.474,37.445,37.445,6000.0
2013-05-17 12:00:00,51.56,51.56,51.53,51.54,6500.0,37.4522,37.4522,37.4304,37.4377,6500.0
2013-05-17 12:10:00,51.55,51.55,51.54,51.55,6300.0,37.445,37.445,37.4377,37.445,6300.0
2013-05-17 12:20:00,51.55,51.56,51.53,51.53,6600.0,37.445,37.4522,37.4304,37.4304,6600.0
2013-05-17 12:30:00,51.54,51.58,51.53,51.55,6200.0,37.4377,37.4667,37.4304,37.445,6200.0
2013-05-17 12:40:00,51.55,51.58,51.53,51.53,9200.0,37.445,37.4667,37.4304,37.4304,9200.0
2013-05-17 12:50:00,51.54,51.55,51.52,51.53,6700.0,37.4377,37.445,37.4232,37.4304,6700.0
2013-05-17 13:00:00,51.53,51.56,51.53,51.53,7200.0,37.4304,37.4522,37.4304,37.4304,7200.0
2013-05-17 13:10:00,51.54,51.58,51.53,51.54,13600.0,37.4377,37.4667,37.4304,37.4377,13600.0
2013-05-17 13:20:00,51.54,51.56,51.54,51.55,5800.0,37.4377,37.4522,37.4377,37.445,5800.0
2013-05-17 13:30:00,51.56,51.61,51.53,51.54,12200.0,37.4522,37.4885,37.4304,37.4377,12200.0
2013-05-17 13:40:00,51.54,51.59,51.53,51.54,6200.0,37.4377,37.474,37.4304,37.4377,6200.0
2013-05-17 13:50:00,51.53,51.54,51.53,51.53,6100.0,37.4304,37.4377,37.4304,37.4304,6100.0
2013-05-17 14:00:00,51.53,51.58,51.53,51.55,7500.0,37.4304,37.4667,37.4304,37.445,7500.0
2013-05-17 14:10:00,51.56,51.63,51.55,51.63,15700.0,37.4522,37.5031,37.445,37.5031,15700.0
2013-05-17 14:20:00,51.61,51.63,51.6,51.62,210500.0,37.4885,37.5031,37.4813,37.4958,210500.0
2013-05-17 14:30:00,51.61,51.61,51.57,51.57,16900.0,37.4885,37.4885,37.4595,37.4595,16900.0
2013-05-17 14:40:00,51.57,51.6,51.56,51.6,38300.0,37.4595,37.4813,37.4522,37.4813,38300.0
2013-05-17 14:50:00,51.59,51.63,51.59,51.62,33000.0,37.474,37.5031,37.474,37.4958,33000.0
2013-05-17 15:00:00,51.62,51.64,51.61,51.62,30600.0,37.4958,37.5103,37.4885,37.4958,30600.0
2013-05-17 15:10:00,51.61,51.61,51.57,51.59,46200.0,37.4885,37.4885,37.4595,37.474,46200.0
2013-05-17 15:20:00,51.59,51.63,51.58,51.6,39600.0,37.474,37.5031,37.4667,37.4813,39600.0
2013-05-17 15:30:00,51.61,51.66,51.61,51.63,2200.0,37.4885,37.5249,37.4885,37.5031,2200.0
2013-05-17 15:40:00,51.64,51.64,51.62,51.62,1100.0,37.5103,37.5103,37.4958,37.4958,1100.0
2013-05-17 15:50:00,51.62,51.72,51.61,51.71,9700.0,37.4958,37.5684,37.4885,37.5612,9700.0
2013-05-20 09:30:00,51.67,51.74,51.67,51.73,2600.0,37.5321,37.583,37.5321,37.5757,2600.0
2013-05-20 09:40:00,51.7,51.7,51.65,51.65,6800.0,37.5539,37.5539,37.5176,37.5176,6800.0
2013-05-20 09:50:00,51.64,51.64,51.64,51.64,600.0,37.5103,37.5103,37.5103,37.5103,600.0
2013-05-20 10:00:00,51.67,51.68,51.67,51.67,2000.0,37.5321,37.5394,37.5321,37.5321,2000.0
2013-05-20 10:10:00,51.7,51.7,51.7,51.7,1700.0,37.5539,37.5539,37.5539,37.5539,1700.0
2013-05-20 10:20:00,51.7,51.7,51.7,51.7,1300.0,37.5539,37.5539,37.5539,37.5539,1300.0
2013-05-20 10:30:00,51.7,51.7,51.7,51.7,3800.0,37.5539,37.5539,37.5539,37.5539,3800.0
2013-05-20 10:40:00,51.69,51.7,51.69,51.69,600.0,37.5466,37.5539,37.5466,37.5466,600.0
2013-05-20 10:50:00,51.73,51.73,51.73,51.73,200.0,37.5757,37.5757,37.5757,37.5757,200.0
2013-05-20 11:00:00,51.73,51.73,51.73,51.73,0.0,37.5757,37.5757,37.5757,37.5757,0.0
2013-05-20 11:10:00,51.73,51.74,51.73,51.74,3100.0,37.5757,37.583,37.5757,37.583,3100.0
2013-05-20 11:20:00,51.74,51.74,51.69,51.69,9100.0,37.583,37.583,37.5466,37.5466,9100.0
2013-05-20 11:30:00,51.69,51.7,51.69,51.7,700.0,37.5466,37.5539,37.5466,37.5539,700.0
2013-05-20 11:40:00,51.7,51.77,51.7,51.76,18000.0,37.5539,37.6048,37.5539,37.5975,18000.0
2013-05-20 11:50:00,51.78,51.78,51.76,51.76,1200.0,37.612,37.612,37.5975,37.5975,1200.0
2013-05-20 12:00:00,51.82,51.82,51.82,51.82,200.0,37.6411,37.6411,37.6411,37.6411,200.0
2013-05-20 12:10:00,51.84,51.84,51.8,51.8,2700.0,37.6556,37.6556,37.6265,37.6265,2700.0
2013-05-20 12:20:00,51.79,51.79,51.79,51.79,100.0,37.6193,37.6193,37.6193,37.6193,100.0
2013-05-20 12:30:00,51.77,51.78,51.77,51.78,500.0,37.6048,37.612,37.6048,37.612,500.0
2013-05-20 12:40:00,51.77,51.8,51.77,51.8,300.0,37.6048,37.6265,37.6048,37.6265,300.0
2013-05-20 12:50:00,51.81,51.81,51.79,51.8,2400.0,37.6338,37.6338,37.6193,37.6265,2400.0
2013-05-20 13:00:00,51.79,51.79,51.75,51.75,5100.0,37.6193,37.6193,37.5902,37.5902,5100.0
2013-05-20 13:10:00,51.8,51.8,51.75,51.75,400.0,37.6265,37.6265,37.5902,37.5902,400.0
2013-05-20 13:20:00,51.75,51.75,51.73,51.73,600.0,37.5902,37.5902,37.5757,37.5757,600.0
2013-05-20 13:30:00,51.77,51.78,51.77,51.78,400.0,37.6048,37.612,37.6048,37.612,400.0
2013-05-20 13:40:00,51.77,51.77,51.71,51.75,1900.0,37.6048,37.6048,37.5612,37.5902,1900.0
2013-05-20 13:50:00,51.74,51.74,51.73,51.73,900.0,37.583,37.583,37.5757,37.5757,900.0
2013-05-20 14:00:00,51.73,51.73,51.69,51.71,800.0,37.5757,37.5757,37.5466,37.5612,800.0
2013-05-20 14:10:00,51.72,51.72,51.72,51.72,200.0,37.5684,37.5684,37.5684,37.5684,200.0
2013-05-20 14:20:00,51.82,51.82,51.82,51.82,500.0,37.6411,37.6411,37.6411,37.6411,500.0
2013-05-20 14:30:00,51.79,51.83,51.79,51.83,2100.0,37.6193,37.6483,37.6193,37.6483,2100.0
2013-05-20 14:40:00,51.78,51.81,51.78,51.81,300.0,37.612,37.6338,37.612,37.6338,300.0
2013-05-20 14:50:00,51.8,51.81,51.8,51.81,400.0,37.6265,37.6338,37.6265,37.6338,400.0
2013-05-20 15:00:00,51.81,51.81,51.81,51.81,700.0,37.6338,37.6338,37.6338,37.6338,700.0
2013-05-20 15:10:00,51.82,51.82,51.82,51.82,500.0,37.6411,37.6411,37.6411,37.6411,500.0
2013-05-20 15:20:00,51.82,51.82,51.79,51.79,1300.0,37.6411,37.6411,37.6193,37.6193,1300.0
2013-05-20 15:30:00,51.8,51.8,51.8,51.8,100.0,37.6265,37.6265,37.6265,37.6265,100.0
2013-05-20 15:40:00,51.78,51.79,51.78,51.79,400.0,37.612,37.6193,37.612,37.6193,400.0
2013-05-20 15:50:00,51.82,51.83,51.79,51.83,6800.0,37.6411,37.6483,37.6193,37.6483,6800.0
2013-05-21 09:30:00,51.77,51.86,51.77,51.82,518300.0,37.6048,37.6701,37.6048,37.6411,518300.0
2013-05-21 09:40:00,51.81,51.81,51.73,51.75,92300.0,37.6338,37.6338,37.5757,37.5902,92300.0
2013-05-21 09:50:00,51.75,51.79,51.73,51.73,65800.0,37.5902,37.6193,37.5757,37.5757,65800.0
2013-05-21 10:00:00,51.73,51.75,51.7,51.7,46900.0,37.5757,37.5902,37.5539,37.5539,46900.0
2013-05-21 10:10:00,51.7,51.7,51.6,51.62,70600.0,37.5539,37.5539,37.4813,37.4958,70600.0
2013-05-21 10:20:00,51.62,51.62,51.55,51.59,28500.0,37.4958,37.4958,37.445,37.474,28500.0
2013-05-21 10:30:00,51.58,51.59,51.49,51.56,99600.0,37.4667,37.474,37.4014,37.4522,99600.0
2013-05-21 10:40:00,51.55,51.57,51.53,51.55,30400.0,37.445,37.4595,37.4304,37.445,30400.0
2013-05-21 10:50:00,51.56,51.62,51.54,51.61,19800.0,37.4522,37.4958,37.4377,37.4885,19800.0
2013-05-21 11:00:00,51.63,51.66,51.6,51.66,30100.0,37.5031,37.5249,37.4813,37.5249,30100.0
2013-05-21 11:10:00,51.66,51.68,51.63,51.68,39900.0,37.5249,37.5394,37.5031,37.5394,39900.0
2013-05-21 11:20:00,51.68,51.7,51.66,51.69,53400.0,37.5394,37.5539,37.5249,37.5466,53400.0
2013-05-21 11:30:00,51.71,51.79,51.7,51.77,19200.0,37.5612,37.6193,37.5539,37.6048,19200.0
2013-05-21 11:40:00,51.78,51.78,51.76,51.78,18900.0,37.612,37.612,37.5975,37.612,18900.0
2013-05-21 11:50:00,51.78,51.8,51.76,51.79,13300.0,37.612,37.6265,37.5975,37.6193,13300.0
2013-05-21 12:00:00,51.8,51.84,51.79,51.84,17700.0,37.6265,37.6556,37.6193,37.6556,17700.0
2013-05-21 12:10:00,51.83,51.88,51.81,51.88,24400.0,37.6483,37.6847,37.6338,37.6847,24400.0
2013-05-21 12:20:00,51.88,51.92,51.87,51.91,26400.0,37.6847,37.7137,37.6774,37.7065,26400.0
2013-05-21 12:30:00,51.9,51.92,51.86,51.87,42600.0,37.6992,37.7137,37.6701,37.6774,42600.0
2013-05-21 12:40:00,51.86,51.89,51.85,51.87,18600.0,37.6701,37.6919,37.6629,37.6774,18600.0
2013-05-21 12:50:00,51.86,51.89,51.85,51.89,31700.0,37.6701,37.6919,37.6629,37.6919,31700.0
2013-05-21 13:00:00,51.89,52.0,51.89,52.0,32400.0,37.6919,37.7718,37.6919,37.7718,32400.0
2013-05-21 13:10:00,51.98,51.98,51.92,51.95,48700.0,37.7573,37.7573,37.7137,37.7355,48700.0
2013-05-21 13:20:00,51.96,51.96,51.91,51.91,23100.0,37.7428,37.7428,37.7065,37.7065,23100.0
2013-05-21 13:30:00,51.93,51.95,51.92,51.94,23300.0,37.721,37.7355,37.7137,37.7282,23300.0
2013-05-21 13:40:00,51.94,51.94,51.9,51.9,17300.0,37.7282,37.7282,37.6992,37.6992,17300.0
2013-05-21 13:50:00,51.92,51.94,51.9,51.92,7900.0,37.7137,37.7282,37.6992,37.7137,7900.0
2013-05-21 14:00:00,51.92,51.92,51.88,51.88,10000.0,37.7137,37.7137,37.6847,37.6847,10000.0
2013-05-21 14:10:00,51.89,51.96,51.88,51.96,10900.0,37.6919,37.7428,37.6847,37.7428,10900.0
2013-05-21 14:20:00,51.94,51.96,51.91,51.91,17700.0,37.7282,37.7428,37.7065,37.7065,17700.0
2013-05-21 14:30:00,51.91,51.93,51.9,51.92,8600.0,37.7065,37.721,37.6992,37.7137,8600.0
2013-05-21 14:40:00,51.93,51.93,51.87,51.89,29500.0,37.721,37.721,37.6774,37.6919,29500.0
2013-05-21 14:50:00,51.9,51.91,51.89,51.91,9400.0,37.6992,37.7065,37.6919,37.7065,9400.0
2013-05-21 15:00:00,51.91,51.91,51.88,51.89,28800.0,37.7065,37.7065,37.6847,37.6919,28800.0
2013-05-21 15:10:00,51.91,51.92,51.89,51.89,5900.0,37.7065,37.7137,37.6919,37.6919,5900.0
2013-05-21 15:20:00,51.9,51.91,51.88,51.89,14800.0,37.6992,37.7065,37.6847,37.6919,14800.0
2013-05-21 15:30:00,51.88,51.9,51.88,51.89,6000.0,37.6847,37.6992,37.6847,37.6919,6000.0
2013-05-21 15:40:00,51.89,51.89,51.84,51.86,13700.0,37.6919,37.6919,37.6556,37.6701,13700.0
2013-05-21 15:50:00,51.85,51.86,51.85,51.85,2100.0,37.6629,37.6701,37.6629,37.6629,2100.0
2013-05-22 09:30:00,51.93,51.95,51.84,51.95,22300.0,37.721,37.7355,37.6556,37.7355,22300.0
2013-05-22 09:40:00,51.95,51.96,51.92,51.96,19300.0,37.7355,37.7428,37.7137,37.7428,19300.0
2013-05-22 09:50:00,51.96,52.0,51.95,51.99,40400.0,37.7428,37.7718,37.7355,37.7646,40400.0
2013-05-22 10:00:00,52.02,52.17,52.02,52.16,4200.0,37.7864,37.8953,37.7864,37.888,4200.0
2013-05-22 10:10:00,52.16,52.28,52.14,52.27,10500.0,37.888,37.9752,37.8735,37.9679,10500.0
2013-05-22 10:20:00,52.26,52.26,52.24,52.25,1600.0,37.9607,37.9607,37.9462,37.9534,1600.0
2013-05-22 10:30:00,52.17,52.2,51.94,51.94,9200.0,37.8953,37.9171,37.7282,37.7282,9200.0
2013-05-22 10:40:00,51.94,52.01,51.93,52.0,3800.0,37.7282,37.7791,37.721,37.7718,3800.0
2013-05-22 10:50:00,51.99,52.01,51.84,51.84,6600.0,37.7646,37.7791,37.6556,37.6556,6600.0
2013-05-22 11:00:00,51.87,51.9,51.86,51.9,5600.0,37.6774,37.6992,37.6701,37.6992,5600.0
2013-05-22 11:10:00,51.94,51.97,51.91,51.92,9300.0,37.7282,37.75,37.7065,37.7137,9300.0
2013-05-22 11:20:00,51.92,51.93,51.88,51.91,2400.0,37.7137,37.721,37.6847,37.7065,2400.0
2013-05-22 11:30:00,51.93,51.94,51.91,51.92,3000.0,37.721,37.7282,37.7065,37.7137,3000.0
2013-05-22 11:40:00,51.92,52.0,51.9,52.0,22000.0,37.7137,37.7718,37.6992,37.7718,22000.0
2013-05-22 11:50:00,51.98,51.99,51.91,51.91,6800.0,37.7573,37.7646,37.7065,37.7065,6800.0
2013-05-22 12:00:00,51.91,51.91,51.88,51.88,9100.0,37.7065,37.7065,37.6847,37.6847,9100.0
2013-05-22 12:10:00,51.88,51.88,51.83,51.83,3600.0,37.6847,37.6847,37.6483,37.6483,3600.0
2013-05-22 12:20:00,51.83,51.85,51.78,51.81,29100.0,37.6483,37.6629,37.612,37.6338,29100.0
2013-05-22 12:30:00,51.82,51.82,51.74,51.74,9600.0,37.6411,37.6411,37.583,37.583,9600.0
2013-05-22 12:40:00,51.79,51.81,51.77,51.79,1800.0,37.6193,37.6338,37.6048,37.6193,1800.0
2013-05-22 12:50:00,51.8,51.82,51.79,51.82,1500.0,37.6265,37.6411,37.6193,37.6411,1500.0
2013-05-22 13:00:00,51.84,51.84,51.75,51.75,3100.0,37.6556,37.6556,37.5902,37.5902,3100.0
2013-05-22 13:10:00,51.75,51.75,51.71,51.73,4300.0,37.5902,37.5902,37.5612,37.5757,4300.0
2013-05-22 13:20:00,51.73,51.73,51.63,51.63,8300.0,37.5757,37.5757,37.5031,37.5031,8300.0
2013-05-22 13:30:00,51.6,51.62,51.57,51.57,1400.0,37.4813,37.4958,37.4595,37.4595,1400.0
2013-05-22 13:40:00,51.54,51.54,51.43,51.43,4500.0,37.4377,37.4377,37.3578,37.3578,4500.0
2013-05-22 13:50:00,51.5,51.54,51.5,51.53,7700.0,37.4086,37.4377,37.4086,37.4304,7700.0
2013-05-22 14:00:00,51.57,51.57,51.32,51.34,9000.0,37.4595,37.4595,37.2779,37.2924,9000.0
2013-05-22 14:10:00,51.35,51.35,51.27,51.34,2200.0,37.2997,37.2997,37.2416,37.2924,2200.0
2013-05-22 14:20:00,51.33,51.37,51.3,51.31,8100.0,37.2852,37.3142,37.2634,37.2706,8100.0
2013-05-22 14:30:00,51.29,51.3,51.21,51.22,10900.0,37.2561,37.2634,37.198,37.2052,10900.0
2013-05-22 14:40:00,51.24,51.31,51.21,51.3,15400.0,37.2198,37.2706,37.198,37.2634,15400.0
2013-05-22 14:50:00,51.33,51.37,51.29,51.36,3600.0,37.2852,37.3142,37.2561,37.3069,3600.0
2013-05-22 15:00:00,51.37,51.37,51.25,51.3,2500.0,37.3142,37.3142,37.227,37.2634,2500.0
2013-05-22 15:10:00,51.3,51.3,51.23,51.23,35300.0,37.2634,37.2634,37.2125,37.2125,35300.0
2013-05-22 15:20:00,51.24,51.24,51.11,51.11,8200.0,37.2198,37.2198,37.1253,37.1253,8200.0
2013-05-22 15:30:00,51.12,51.21,51.12,51.16,11400.0,37.1326,37.198,37.1326,37.1617,11400.0
2013-05-22 15:40:00,51.17,51.27,51.17,51.23,7900.0,37.1689,37.2416,37.1689,37.2125,7900.0
2013-05-22 15:50:00,51.24,51.28,51.22,51.27,11700.0,37.2198,37.2488,37.2052,37.2416,11700.0
2013-05-23 09:30:00,50.58,50.59,50.48,50.5,18800.0,36.7404,36.7476,36.6677,36.6823,18800.0
2013-05-23 09:40:00,50.5,50.53,50.37,50.38,16500.0,36.6823,36.704,36.5878,36.5951,16500.0
2013-05-23 09:50:00,50.37,50.38,50.33,50.33,3500.0,36.5878,36.5951,36.5588,36.5588,3500.0
2013-05-23 10:00:00,50.34,50.38,50.28,50.38,4600.0,36.566,36.5951,36.5225,36.5951,4600.0
2013-05-23 10:10:00,50.39,50.49,50.39,50.47,49800.0,36.6024,36.675,36.6024,36.6605,49800.0
2013-05-23 10:20:00,50.47,50.5,50.45,50.5,14100.0,36.6605,36.6823,36.6459,36.6823,14100.0
2013-05-23 10:30:00,50.49,50.51,50.46,50.46,5100.0,36.675,36.6895,36.6532,36.6532,5100.0
2013-05-23 10:40:00,50.48,50.48,50.41,50.44,6200.0,36.6677,36.6677,36.6169,36.6387,6200.0
2013-05-23 10:50:00,50.45,50.47,50.44,50.45,7700.0,36.6459,36.6605,36.6387,36.6459,7700.0
2013-05-23 11:00:00,50.42,50.55,50.41,50.55,8800.0,36.6241,36.7186,36.6169,36.7186,8800.0
2013-05-23 11:10:00,50.58,50.64,50.58,50.63,3200.0,36.7404,36.7839,36.7404,36.7767,3200.0
2013-05-23 11:20:00,50.65,50.68,50.6,50.6,1200.0,36.7912,36.813,36.7549,36.7549,1200.0
2013-05-23 11:30:00,50.59,50.62,50.59,50.61,2900.0,36.7476,36.7694,36.7476,36.7622,2900.0
2013-05-23 11:40:00,50.59,50.63,50.56,50.62,2800.0,36.7476,36.7767,36.7258,36.7694,2800.0
2013-05-23 11:50:00,50.67,50.69,50.65,50.67,14400.0,36.8057,36.8203,36.7912,36.8057,14400.0
2013-05-23 12:00:00,50.7,50.8,50.68,50.79,19000.0,36.8275,36.9002,36.813,36.8929,19000.0
2013-05-23 12:10:00,50.84,50.84,50.79,50.82,4900.0,36.9292,36.9292,36.8929,36.9147,4900.0
2013-05-23 12:20:00,50.83,50.87,50.83,50.83,2000.0,36.922,36.951,36.922,36.922,2000.0
2013-05-23 12:30:00,50.81,50.81,50.78,50.78,2100.0,36.9074,36.9074,36.8856,36.8856,2100.0
2013-05-23 12:40:00,50.75,50.81,50.75,50.81,1300.0,36.8638,36.9074,36.8638,36.9074,1300.0
2013-05-23 12:50:00,50.78,50.8,50.78,50.8,200.0,36.8856,36.9002,36.8856,36.9002,200.0
2013-05-23 13:00:00,50.74,50.78,50.73,50.74,1900.0,36.8566,36.8856,36.8493,36.8566,1900.0
2013-05-23 13:10:00,50.75,50.76,50.75,50.76,800.0,36.8638,36.8711,36.8638,36.8711,800.0
2013-05-23 13:20:00,50.73,50.73,50.7,50.73,1500.0,36.8493,36.8493,36.8275,36.8493,1500.0
2013-05-23 13:30:00,50.73,50.74,50.73,50.73,1400.0,36.8493,36.8566,36.8493,36.8493,1400.0
2013-05-23 13:40:00,50.74,50.74,50.67,50.67,2200.0,36.8566,36.8566,36.8057,36.8057,2200.0
2013-05-23 13:50:00,50.72,50.73,50.71,50.73,3400.0,36.8421,36.8493,36.8348,36.8493,3400.0
2013-05-23 14:00:00,50.71,50.71,50.68,50.68,6200.0,36.8348,36.8348,36.813,36.813,6200.0
2013-05-23 14:10:00,50.71,50.77,50.71,50.77,1300.0,36.8348,36.8784,36.8348,36.8784,1300.0
2013-05-23 14:20:00,50.76,50.76,50.71,50.71,3300.0,36.8711,36.8711,36.8348,36.8348,3300.0
2013-05-23 14:30:00,50.71,50.71,50.67,50.7,3900.0,36.8348,36.8348,36.8057,36.8275,3900.0
2013-05-23 14:40:00,50.76,50.79,50.75,50.78,1300.0,36.8711,36.8929,36.8638,36.8856,1300.0
2013-05-23 14:50:00,50.82,50.86,50.82,50.84,10400.0,36.9147,36.9438,36.9147,36.9292,10400.0
2013-05-23 15:00:00,50.84,50.85,50.8,50.83,19100.0,36.9292,36.9365,36.9002,36.922,19100.0
2013-05-23 15:10:00,50.81,50.87,50.78,50.78,1500.0,36.9074,36.951,36.8856,36.8856,1500.0
2013-05-23 15:20:00,50.83,50.84,50.81,50.84,6600.0,36.922,36.9292,36.9074,36.9292,6600.0
2013-05-23 15:30:00,50.83,50.86,50.81,50.83,13300.0,36.922,36.9438,36.9074,36.922,13300.0
2013-05-23 15:40:00,50.84,50.87,50.83,50.83,14000.0,36.9292,36.951,36.922,36.922,14000.0
2013-05-23 15:50:00,50.84,50.94,50.83,50.9,19700.0,36.9292,37.0019,36.922,36.9728,19700.0
2013-05-24 09:30:00,50.62,50.62,50.49,50.51,60900.0,36.7694,36.7694,36.675,36.6895,60900.0
2013-05-24 09:40:00,50.51,50.53,50.47,50.47,2100.0,36.6895,36.704,36.6605,36.6605,2100.0
2013-05-24 09:50:00,50.42,50.48,50.42,50.45,900.0,36.6241,36.6677,36.6241,36.6459,900.0
2013-05-24 10:00:00,50.4,50.43,50.36,50.43,900.0,36.6096,36.6314,36.5806,36.6314,900.0
2013-05-24 10:10:00,50.43,50.43,50.33,50.33,18400.0,36.6314,36.6314,36.5588,36.5588,18400.0
2013-05-24 10:20:00,50.33,50.36,50.33,50.36,6900.0,36.5588,36.5806,36.5588,36.5806,6900.0
2013-05-24 10:30:00,50.34,50.35,50.34,50.34,800.0,36.566,36.5733,36.566,36.566,800.0
2013-05-24 10:40:00,50.39,50.39,50.33,50.33,2000.0,36.6024,36.6024,36.5588,36.5588,2000.0
2013-05-24 10:50:00,50.34,50.41,50.32,50.35,16700.0,36.566,36.6169,36.5515,36.5733,16700.0
2013-05-24 11:00:00,50.38,50.43,50.38,50.43,1000.0,36.5951,36.6314,36.5951,36.6314,1000.0
2013-05-24 11:10:00,50.43,50.43,50.38,50.38,8900.0,36.6314,36.6314,36.5951,36.5951,8900.0
2013-05-24 11:20:00,50.37,50.37,50.24,50.29,12300.0,36.5878,36.5878,36.4934,36.5297,12300.0
2013-05-24 11:30:00,50.28,50.34,50.27,50.34,3700.0,36.5225,36.566,36.5152,36.566,3700.0
2013-05-24 11:40:00,50.35,50.38,50.35,50.35,2600.0,36.5733,36.5951,36.5733,36.5733,2600.0
2013-05-24 11:50:00,50.34,50.36,50.32,50.34,1700.0,36.566,36.5806,36.5515,36.566,1700.0
2013-05-24 12:00:00,50.35,50.38,50.34,50.35,2900.0,36.5733,36.5951,36.566,36.5733,2900.0
2013-05-24 12:10:00,50.35,50.36,50.33,50.34,2700.0,36.5733,36.5806,36.5588,36.566,2700.0
2013-05-24 12:20:00,50.37,50.38,50.32,50.34,1900.0,36.5878,36.5951,36.5515,36.566,1900.0
2013-05-24 12:30:00,50.35,50.35,50.28,50.31,8700.0,36.5733,36.5733,36.5225,36.5442,8700.0
2013-05-24 12:40:00,50.31,50.35,50.3,50.31,4800.0,36.5442,36.5733,36.537,36.5442,4800.0
2013-05-24 12:50:00,50.31,50.35,50.31,50.31,1800.0,36.5442,36.5733,36.5442,36.5442,1800.0
2013-05-24 13:00:00,50.31,50.32,50.29,50.29,1300.0,36.5442,36.5515,36.5297,36.5297,1300.0
2013-05-24 13:10:00,50.32,50.37,50.32,50.37,2200.0,36.5515,36.5878,36.5515,36.5878,2200.0
2013-05-24 13:20:00,50.35,50.4,50.35,50.35,1400.0,36.5733,36.6096,36.5733,36.5733,1400.0
2013-05-24 13:30:00,50.4,50.42,50.35,50.41,3200.0,36.6096,36.6241,36.5733,36.6169,3200.0
2013-05-24 13:40:00,50.37,50.41,50.35,50.37,10600.0,36.5878,36.6169,36.5733,36.5878,10600.0
2013-05-24 13:50:00,50.41,50.41,50.37,50.39,1900.0,36.6169,36.6169,36.5878,36.6024,1900.0
2013-05-24 14:00:00,50.39,50.43,50.38,50.42,11600.0,36.6024,36.6314,36.5951,36.6241,11600.0
2013-05-24 14:10:00,50.43,50.48,50.42,50.48,4700.0,36.6314,36.6677,36.6241,36.6677,4700.0
2013-05-24 14:20:00,50.5,50.51,50.47,50.49,2200.0,36.6823,36.6895,36.6605,36.675,2200.0
2013-05-24 14:30:00,50.5,50.51,50.43,50.45,2800.0,36.6823,36.6895,36.6314,36.6459,2800.0
2013-05-24 14:40:00,50.44,50.49,50.44,50.48,7400.0,36.6387,36.675,36.6387,36.6677,7400.0
2013-05-24 14:50:00,50.48,50.49,50.46,50.49,5600.0,36.6677,36.675,36.6532,36.675,5600.0
2013-05-24 15:00:00,50.49,50.52,50.47,50.52,3300.0,36.675,36.6968,36.6605,36.6968,3300.0
2013-05-24 15:10:00,50.52,50.52,50.49,50.49,4500.0,36.6968,36.6968,36.675,36.675,4500.0
2013-05-24 15:20:00,50.5,50.52,50.48,50.49,4100.0,36.6823,36.6968,36.6677,36.675,4100.0
2013-05-24 15:30:00,50.5,50.5,50.44,50.44,8300.0,36.6823,36.6823,36.6387,36.6387,8300.0
2013-05-24 15:40:00,50.45,50.46,50.44,50.45,9000.0,36.6459,36.6532,36.6387,36.6459,9000.0
2013-05-24 15:50:00,50.45,50.53,50.45,50.52,15300.0,36.6459,36.704,36.6459,36.6968,15300.0
2013-05-28 09:30:00,51.25,51.25,51.11,51.12,61400.0,37.227,37.227,37.1253,37.1326,61400.0
2013-05-28 09:40:00,51.11,51.18,51.1,51.18,8300.0,37.1253,37.1762,37.1181,37.1762,8300.0
2013-05-28 09:50:00,51.19,51.19,51.13,51.15,3300.0,37.1835,37.1835,37.1399,37.1544,3300.0
2013-05-28 10:00:00,51.17,51.2,51.14,51.19,7200.0,37.1689,37.1907,37.1471,37.1835,7200.0
2013-05-28 10:10:00,51.18,51.18,51.14,51.16,8300.0,37.1762,37.1762,37.1471,37.1617,8300.0
2013-05-28 10:20:00,51.18,51.2,51.16,51.18,8400.0,37.1762,37.1907,37.1617,37.1762,8400.0
2013-05-28 10:30:00,51.2,51.2,51.13,51.13,8100.0,37.1907,37.1907,37.1399,37.1399,8100.0
2013-05-28 10:40:00,51.1,51.11,51.07,51.11,27600.0,37.1181,37.1253,37.0963,37.1253,27600.0
2013-05-28 10:50:00,51.12,51.14,51.07,51.07,2000.0,37.1326,37.1471,37.0963,37.0963,2000.0
2013-05-28 11:00:00,51.06,51.06,50.98,50.98,7800.0,37.089,37.089,37.0309,37.0309,7800.0
2013-05-28 11:10:00,50.98,51.04,50.98,51.04,14200.0,37.0309,37.0745,37.0309,37.0745,14200.0
2013-05-28 11:20:00,51.05,51.08,51.02,51.08,11000.0,37.0818,37.1036,37.06,37.1036,11000.0
2013-05-28 11:30:00,51.06,51.07,51.01,51.01,2400.0,37.089,37.0963,37.0527,37.0527,2400.0
2013-05-28 11:40:00,51.04,51.04,51.02,51.04,4400.0,37.0745,37.0745,37.06,37.0745,4400.0
2013-05-28 11:50:00,51.04,51.06,50.98,50.98,21600.0,37.0745,37.089,37.0309,37.0309,21600.0
2013-05-28 12:00:00,50.96,51.01,50.96,51.0,6800.0,37.0164,37.0527,37.0164,37.0454,6800.0
2013-05-28 12:10:00,50.99,51.0,50.99,51.0,900.0,37.0382,37.0454,37.0382,37.0454,900.0
2013-05-28 12:20:00,51.01,51.01,50.99,50.99,3800.0,37.0527,37.0527,37.0382,37.0382,3800.0
2013-05-28 12:30:00,50.98,50.99,50.95,50.97,10400.0,37.0309,37.0382,37.0091,37.0237,10400.0
2013-05-28 12:40:00,50.98,50.99,50.95,50.96,31600.0,37.0309,37.0382,37.0091,37.0164,31600.0
2013-05-28 12:50:00,50.94,50.96,50.9,50.95,11300.0,37.0019,37.0164,36.9728,37.0091,11300.0
2013-05-28 13:00:00,50.95,50.98,50.93,50.95,1700.0,37.0091,37.0309,36.9946,37.0091,1700.0
2013-05-28 13:10:00,50.94,50.95,50.91,50.94,8200.0,37.0019,37.0091,36.9801,37.0019,8200.0
2013-05-28 13:20:00,50.92,50.92,50.9,50.91,3500.0,36.9873,36.9873,36.9728,36.9801,3500.0
2013-05-28 13:30:00,50.9,50.91,50.89,50.89,8100.0,36.9728,36.9801,36.9655,36.9655,8100.0
2013-05-28 13:40:00,50.87,50.88,50.82,50.87,14900.0,36.951,36.9583,36.9147,36.951,14900.0
2013-05-28 13:50:00,50.84,50.87,50.82,50.85,3400.0,36.9292,36.951,36.9147,36.9365,3400.0
2013-05-28 14:00:00,50.83,50.83,50.76,50.8,3100.0,36.922,36.922,36.8711,36.9002,3100.0
2013-05-28 14:10:00,50.78,50.79,50.75,50.77,2700.0,36.8856,36.8929,36.8638,36.8784,2700.0
2013-05-28 14:20:00,50.8,50.83,50.77,50.8,1800.0,36.9002,36.922,36.8784,36.9002,1800.0
2013-05-28 14:30:00,50.77,50.77,50.74,50.77,3200.0,36.8784,36.8784,36.8566,36.8784,3200.0
2013-05-28 14:40:00,50.76,50.84,50.76,50.84,11600.0,36.8711,36.9292,36.8711,36.9292,11600.0
2013-05-28 14:50:00,50.85,50.87,50.84,50.85,3700.0,36.9365,36.951,36.9292,36.9365,3700.0
2013-05-28 15:00:00,50.84,50.87,50.82,50.87,1500.0,36.9292,36.951,36.9147,36.951,1500.0
2013-05-28 15:10:00,50.85,50.88,50.83,50.87,1100.0,36.9365,36.9583,36.922,36.951,1100.0
2013-05-28 15:20:00,50.88,50.88,50.84,50.85,6400.0,36.9583,36.9583,36.9292,36.9365,6400.0
2013-05-28 15:30:00,50.85,50.9,50.85,50.9,500.0,36.9365,36.9728,36.9365,36.9728,500.0
2013-05-28 15:40:00,50.89,50.89,50.86,50.86,3700.0,36.9655,36.9655,36.9438,36.9438,3700.0
2013-05-28 15:50:00,50.83,50.84,50.8,50.81,12200.0,36.922,36.9292,36.9002,36.9074,12200.0
2013-05-29 09:30:00,50.59,50.62,50.52,50.56,71200.0,36.7476,36.7694,36.6968,36.7258,71200.0
2013-05-29 09:40:00,50.57,50.57,50.48,50.51,50000.0,36.7331,36.7331,36.6677,36.6895,50000.0
2013-05-29 09:50:00,50.53,50.54,50.51,50.53,31400.0,36.704,36.7113,36.6895,36.704,31400.0
2013-05-29 10:00:00,50.56,50.6,50.56,50.58,37800.0,36.7258,36.7549,36.7258,36.7404,37800.0
2013-05-29 10:10:00,50.59,50.59,50.55,50.58,31100.0,36.7476,36.7476,36.7186,36.7404,31100.0
2013-05-29 10:20:00,50.58,50.58,50.46,50.48,21300.0,36.7404,36.7404,36.6532,36.6677,21300.0
2013-05-29 10:30:00,50.48,50.48,50.43,50.47,14800.0,36.6677,36.6677,36.6314,36.6605,14800.0
2013-05-29 10:40:00,50.46,50.46,50.34,50.35,13000.0,36.6532,36.6532,36.566,36.5733,13000.0
2013-05-29 10:50:00,50.35,50.35,50.28,50.3,14900.0,36.5733,36.5733,36.5225,36.537,14900.0
2013-05-29 11:00:00,50.3,50.3,50.24,50.24,12500.0,36.537,36.537,36.4934,36.4934,12500.0
2013-05-29 11:10:00,50.26,50.29,50.26,50.28,15000.0,36.5079,36.5297,36.5079,36.5225,15000.0
2013-05-29 11:20:00,50.29,50.33,50.28,50.33,11500.0,36.5297,36.5588,36.5225,36.5588,11500.0
2013-05-29 11:30:00,50.32,50.34,50.32,50.33,20800.0,36.5515,36.566,36.5515,36.5588,20800.0
2013-05-29 11:40:00,50.33,50.33,50.32,50.32,7700.0,36.5588,36.5588,36.5515,36.5515,7700.0
2013-05-29 11:50:00,50.36,50.37,50.34,50.34,15600.0,36.5806,36.5878,36.566,36.566,15600.0
2013-05-29 12:00:00,50.37,50.37,50.33,50.33,17200.0,36.5878,36.5878,36.5588,36.5588,17200.0
2013-05-29 12:10:00,50.33,50.36,50.32,50.36,13600.0,36.5588,36.5806,36.5515,36.5806,13600.0
2013-05-29 12:20:00,50.36,50.36,50.29,50.3,18700.0,36.5806,36.5806,36.5297,36.537,18700.0
2013-05-29 12:30:00,50.31,50.31,50.27,50.29,10900.0,36.5442,36.5442,36.5152,36.5297,10900.0
2013-05-29 12:40:00,50.29,50.31,50.26,50.26,16900.0,36.5297,36.5442,36.5079,36.5079,16900.0
2013-05-29 12:50:00,50.26,50.27,50.25,50.25,21300.0,36.5079,36.5152,36.5007,36.5007,21300.0
2013-05-29 13:00:00,50.27,50.29,50.25,50.28,16500.0,36.5152,36.5297,36.5007,36.5225,16500.0
2013-05-29 13:10:00,50.27,50.28,50.23,50.27,12800.0,36.5152,36.5225,36.4861,36.5152,12800.0
2013-05-29 13:20:00,50.28,50.28,50.27,50.27,7700.0,36.5225,36.5225,36.5152,36.5152,7700.0
2013-05-29 13:30:00,50.31,50.32,50.25,50.31,22300.0,36.5442,36.5515,36.5007,36.5442,22300.0
2013-05-29 13:40:00,50.31,50.32,50.28,50.28,12500.0,36.5442,36.5515,36.5225,36.5225,12500.0
2013-05-29 13:50:00,50.32,50.38,50.32,50.36,17100.0,36.5515,36.5951,36.5515,36.5806,17100.0
2013-05-29 14:00:00,50.36,50.38,50.34,50.38,8400.0,36.5806,36.5951,36.566,36.5951,8400.0
2013-05-29 14:10:00,50.39,50.4,50.36,50.37,18100.0,36.6024,36.6096,36.5806,36.5878,18100.0
2013-05-29 14:20:00,50.37,50.37,50.32,50.32,13500.0,36.5878,36.5878,36.5515,36.5515,13500.0
2013-05-29 14:30:00,50.32,50.32,50.31,50.31,14100.0,36.5515,36.5515,36.5442,36.5442,14100.0
2013-05-29 14:40:00,50.31,50.36,50.31,50.34,41700.0,36.5442,36.5806,36.5442,36.566,41700.0
2013-05-29 14:50:00,50.34,50.34,50.28,50.28,24900.0,36.566,36.566,36.5225,36.5225,24900.0
2013-05-29 15:00:00,50.27,50.3,50.25,50.28,18800.0,36.5152,36.537,36.5007,36.5225,18800.0
2013-05-29 15:10:00,50.28,50.31,50.27,50.29,15000.0,36.5225,36.5442,36.5152,36.5297,15000.0
2013-05-29 15:20:00,50.32,50.34,50.31,50.32,16300.0,36.5515,36.566,36.5442,36.5515,16300.0
2013-05-29 15:30:00,50.33,50.35,50.32,50.32,16600.0,36.5588,36.5733,36.5515,36.5515,16600.0
2013-05-29 15:40:00,50.32,50.34,50.28,50.29,12800.0,36.5515,36.566,36.5225,36.5297,12800.0
2013-05-29 15:50:00,50.29,50.3,50.27,50.3,19100.0,36.5297,36.537,36.5152,36.537,19100.0
2013-05-30 09:30:00,50.22,50.22,50.13,50.17,8400.0,36.4789,36.4789,36.4135,36.4425,8400.0
2013-05-30 09:40:00,50.19,50.32,50.19,50.32,11400.0,36.4571,36.5515,36.4571,36.5515,11400.0
2013-05-30 09:50:00,50.33,50.34,50.31,50.34,700.0,36.5588,36.566,36.5442,36.566,700.0
2013-05-30 10:00:00,50.3,50.32,50.22,50.23,7500.0,36.537,36.5515,36.4789,36.4861,7500.0
2013-05-30 10:10:00,50.23,50.28,50.22,50.25,5200.0,36.4861,36.5225,36.4789,36.5007,5200.0
2013-05-30 10:20:00,50.24,50.27,50.24,50.24,500.0,36.4934,36.5152,36.4934,36.4934,500.0
2013-05-30 10:30:00,50.26,50.33,50.26,50.33,1800.0,36.5079,36.5588,36.5079,36.5588,1800.0
2013-05-30 10:40:00,50.33,50.37,50.32,50.32,2200.0,36.5588,36.5878,36.5515,36.5515,2200.0
2013-05-30 10:50:00,50.36,50.39,50.35,50.39,2800.0,36.5806,36.6024,36.5733,36.6024,2800.0
2013-05-30 11:00:00,50.41,50.41,50.36,50.36,1200.0,36.6169,36.6169,36.5806,36.5806,1200.0
2013-05-30 11:10:00,50.42,50.42,50.39,50.39,700.0,36.6241,36.6241,36.6024,36.6024,700.0
2013-05-30 11:20:00,50.39,50.42,50.38,50.41,2200.0,36.6024,36.6241,36.5951,36.6169,2200.0
2013-05-30 11:30:00,50.45,50.45,50.4,50.44,2000.0,36.6459,36.6459,36.6096,36.6387,2000.0
2013-05-30 11:40:00,50.45,50.46,50.43,50.46,9900.0,36.6459,36.6532,36.6314,36.6532,9900.0
2013-05-30 11:50:00,50.45,50.49,50.44,50.48,8900.0,36.6459,36.675,36.6387,36.6677,8900.0
2013-05-30 12:00:00,50.49,50.51,50.46,50.48,2900.0,36.675,36.6895,36.6532,36.6677,2900.0
2013-05-30 12:10:00,50.47,50.47,50.45,50.45,2100.0,36.6605,36.6605,36.6459,36.6459,2100.0
2013-05-30 12:20:00,50.46,50.46,50.41,50.44,2700.0,36.6532,36.6532,36.6169,36.6387,2700.0
2013-05-30 12:30:00,50.43,50.43,50.43,50.43,300.0,36.6314,36.6314,36.6314,36.6314,300.0
2013-05-30 12:40:00,50.4,50.4,50.37,50.4,22100.0,36.6096,36.6096,36.5878,36.6096,22100.0
2013-05-30 12:50:00,50.37,50.44,50.35,50.44,7000.0,36.5878,36.6387,36.5733,36.6387,7000.0
2013-05-30 13:00:00,50.42,50.43,50.37,50.37,2300.0,36.6241,36.6314,36.5878,36.5878,2300.0
2013-05-30 13:10:00,50.39,50.39,50.37,50.38,700.0,36.6024,36.6024,36.5878,36.5951,700.0
2013-05-30 13:20:00,50.39,50.4,50.37,50.4,2000.0,36.6024,36.6096,36.5878,36.6096,2000.0
2013-05-30 13:30:00,50.4,50.42,50.38,50.41,3300.0,36.6096,36.6241,36.5951,36.6169,3300.0
2013-05-30 13:40:00,50.4,50.41,50.37,50.4,1400.0,36.6096,36.6169,36.5878,36.6096,1400.0
2013-05-30 13:50:00,50.38,50.4,50.38,50.38,2000.0,36.5951,36.6096,36.5951,36.5951,2000.0
2013-05-30 14:00:00,50.38,50.4,50.37,50.38,1000.0,36.5951,36.6096,36.5878,36.5951,1000.0
2013-05-30 14:10:00,50.38,50.39,50.34,50.34,3000.0,36.5951,36.6024,36.566,36.566,3000.0
2013-05-30 14:20:00,50.36,50.39,50.35,50.38,1000.0,36.5806,36.6024,36.5733,36.5951,1000.0
2013-05-30 14:30:00,50.38,50.39,50.36,50.37,10100.0,36.5951,36.6024,36.5806,36.5878,10100.0
2013-05-30 14:40:00,50.38,50.39,50.36,50.37,15000.0,36.5951,36.6024,36.5806,36.5878,15000.0
2013-05-30 14:50:00,50.39,50.4,50.38,50.38,3100.0,36.6024,36.6096,36.5951,36.5951,3100.0
2013-05-30 15:00:00,50.4,50.4,50.37,50.38,1900.0,36.6096,36.6096,36.5878,36.5951,1900.0
2013-05-30 15:10:00,50.4,50.4,50.38,50.38,900.0,36.6096,36.6096,36.5951,36.5951,900.0
2013-05-30 15:20:00,50.4,50.4,50.35,50.35,6500.0,36.6096,36.6096,36.5733,36.5733,6500.0
2013-05-30 15:30:00,50.31,50.32,50.29,50.29,3000.0,36.5442,36.5515,36.5297,36.5297,3000.0
2013-05-30 15:40:00,50.3,50.31,50.27,50.27,1500.0,36.537,36.5442,36.5152,36.5152,1500.0
2013-05-30 15:50:00,50.25,50.25,50.2,50.2,10400.0,36.5007,36.5007,36.4643,36.4643,10400.0
2013-05-31 09:30:00,49.9,49.9,49.72,49.77,11900.0,36.2464,36.2464,36.1157,36.152,11900.0
2013-05-31 09:40:00,49.77,49.85,49.76,49.77,11200.0,36.152,36.2101,36.1447,36.152,11200.0
2013-05-31 09:50:00,49.8,49.81,49.7,49.72,6100.0,36.1738,36.1811,36.1011,36.1157,6100.0
2013-05-31 10:00:00,49.71,49.71,49.61,49.61,4300.0,36.1084,36.1084,36.0358,36.0358,4300.0
2013-05-31 10:10:00,49.6,49.62,49.57,49.6,7100.0,36.0285,36.043,36.0067,36.0285,7100.0
2013-05-31 10:20:00,49.61,49.63,49.59,49.63,11000.0,36.0358,36.0503,36.0212,36.0503,11000.0
2013-05-31 10:30:00,49.62,49.71,49.62,49.69,10600.0,36.043,36.1084,36.043,36.0939,10600.0
2013-05-31 10:40:00,49.7,49.72,49.67,49.7,4000.0,36.1011,36.1157,36.0794,36.1011,4000.0
2013-05-31 10:50:00,49.72,49.72,49.67,49.7,3000.0,36.1157,36.1157,36.0794,36.1011,3000.0
2013-05-31 11:00:00,49.7,49.82,49.7,49.82,7100.0,36.1011,36.1883,36.1011,36.1883,7100.0
2013-05-31 11:10:00,49.82,49.86,49.82,49.85,1700.0,36.1883,36.2174,36.1883,36.2101,1700.0
2013-05-31 11:20:00,49.85,49.88,49.82,49.84,5800.0,36.2101,36.2319,36.1883,36.2028,5800.0
2013-05-31 11:30:00,49.81,49.81,49.76,49.8,2700.0,36.1811,36.1811,36.1447,36.1738,2700.0
2013-05-31 11:40:00,49.79,49.79,49.77,49.79,2900.0,36.1665,36.1665,36.152,36.1665,2900.0
2013-05-31 11:50:00,49.78,49.8,49.78,49.79,25200.0,36.1593,36.1738,36.1593,36.1665,25200.0
2013-05-31 12:00:00,49.78,49.78,49.7,49.73,4600.0,36.1593,36.1593,36.1011,36.1229,4600.0
2013-05-31 12:10:00,49.74,49.74,49.67,49.69,6200.0,36.1302,36.1302,36.0794,36.0939,6200.0
2013-05-31 12:20:00,49.67,49.69,49.65,49.69,900.0,36.0794,36.0939,36.0648,36.0939,900.0
2013-05-31 12:30:00,49.66,49.66,49.64,49.65,1200.0,36.0721,36.0721,36.0576,36.0648,1200.0
2013-05-31 12:40:00,49.64,49.65,49.64,49.64,2400.0,36.0576,36.0648,36.0576,36.0576,2400.0
2013-05-31 12:50:00,49.64,49.64,49.58,49.6,6800.0,36.0576,36.0576,36.014,36.0285,6800.0
2013-05-31 13:00:00,49.6,49.65,49.59,49.65,10800.0,36.0285,36.0648,36.0212,36.0648,10800.0
2013-05-31 13:10:00,49.68,49.68,49.64,49.64,2100.0,36.0866,36.0866,36.0576,36.0576,2100.0
2013-05-31 13:20:00,49.64,49.65,49.63,49.64,3300.0,36.0576,36.0648,36.0503,36.0576,3300.0
2013-05-31 13:30:00,49.62,49.63,49.6,49.61,2700.0,36.043,36.0503,36.0285,36.0358,2700.0
2013-05-31 13:40:00,49.6,49.6,49.56,49.58,13900.0,36.0285,36.0285,35.9995,36.014,13900.0
2013-05-31 13:50:00,49.57,49.58,49.55,49.56,3700.0,36.0067,36.014,35.9922,35.9995,3700.0
2013-05-31 14:00:00,49.55,49.55,49.49,49.5,4400.0,35.9922,35.9922,35.9486,35.9559,4400.0
2013-05-31 14:10:00,49.53,49.53,49.43,49.43,14400.0,35.9777,35.9777,35.905,35.905,14400.0
2013-05-31 14:20:00,49.43,49.46,49.38,49.38,17400.0,35.905,35.9268,35.8687,35.8687,17400.0
2013-05-31 14:30:00,49.37,49.37,49.3,49.32,13300.0,35.8614,35.8614,35.8106,35.8251,13300.0
2013-05-31 14:40:00,49.32,49.34,49.28,49.29,7400.0,35.8251,35.8397,35.7961,35.8033,7400.0
2013-05-31 14:50:00,49.29,49.31,49.24,49.28,115400.0,35.8033,35.8179,35.767,35.7961,115400.0
2013-05-31 15:00:00,49.26,49.31,49.26,49.28,112600.0,35.7815,35.8179,35.7815,35.7961,112600.0
2013-05-31 15:10:00,49.28,49.3,49.25,49.27,18000.0,35.7961,35.8106,35.7743,35.7888,18000.0
2013-05-31 15:20:00,49.26,49.35,49.26,49.3,17500.0,35.7815,35.8469,35.7815,35.8106,17500.0
2013-05-31 15:30:00,49.29,49.32,49.26,49.32,2600.0,35.8033,35.8251,35.7815,35.8251,2600.0
2013-05-31 15:40:00,49.33,49.4,49.31,49.38,7700.0,35.8324,35.8832,35.8179,35.8687,7700.0
2013-05-31 15:50:00,49.36,49.4,49.23,49.23,10800.0,35.8542,35.8832,35.7597,35.7597,10800.0
2013-06-03 09:30:00,49.46,49.46,49.24,49.24,35200.0,35.9268,35.9268,35.767,35.767,35200.0
2013-06-03 09:40:00,49.23,49.28,49.17,49.19,6700.0,35.7597,35.7961,35.7162,35.7307,6700.0
2013-06-03 09:50:00,49.19,49.3,49.19,49.25,4000.0,35.7307,35.8106,35.7307,35.7743,4000.0
2013-06-03 10:00:00,49.21,49.38,49.15,49.37,4900.0,35.7452,35.8687,35.7016,35.8614,4900.0
2013-06-03 10:10:00,49.39,49.47,49.38,49.47,2500.0,35.876,35.9341,35.8687,35.9341,2500.0
2013-06-03 10:20:00,49.43,49.5,49.42,49.45,3200.0,35.905,35.9559,35.8978,35.9196,3200.0
2013-06-03 10:30:00,49.35,49.35,49.33,49.33,1800.0,35.8469,35.8469,35.8324,35.8324,1800.0
2013-06-03 10:40:00,49.33,49.33,49.29,49.31,800.0,35.8324,35.8324,35.8033,35.8179,800.0
2013-06-03 10:50:00,49.33,49.43,49.33,49.43,14000.0,35.8324,35.905,35.8324,35.905,14000.0
2013-06-03 11:00:00,49.39,49.39,49.33,49.35,16600.0,35.876,35.876,35.8324,35.8469,16600.0
2013-06-03 11:10:00,49.42,49.44,49.38,49.43,3200.0,35.8978,35.9123,35.8687,35.905,3200.0
2013-06-03 11:20:00,49.46,49.46,49.33,49.38,63500.0,35.9268,35.9268,35.8324,35.8687,63500.0
2013-06-03 11:30:00,49.37,49.44,49.32,49.44,9600.0,35.8614,35.9123,35.8251,35.9123,9600.0
2013-06-03 11:40:00,49.42,49.5,49.41,49.47,34400.0,35.8978,35.9559,35.8905,35.9341,34400.0
2013-06-03 11:50:00,49.53,49.57,49.51,49.57,13000.0,35.9777,36.0067,35.9631,36.0067,13000.0
2013-06-03 12:00:00,49.59,49.61,49.58,49.59,8400.0,36.0212,36.0358,36.014,36.0212,8400.0
2013-06-03 12:10:00,49.63,49.64,49.58,49.59,2000.0,36.0503,36.0576,36.014,36.0212,2000.0
2013-06-03 12:20:00,49.6,49.61,49.59,49.61,1500.0,36.0285,36.0358,36.0212,36.0358,1500.0
2013-06-03 12:30:00,49.63,49.63,49.59,49.62,34800.0,36.0503,36.0503,36.0212,36.043,34800.0
2013-06-03 12:40:00,49.62,49.67,49.62,49.67,8300.0,36.043,36.0794,36.043,36.0794,8300.0
2013-06-03 12:50:00,49.66,49.67,49.58,49.62,12400.0,36.0721,36.0794,36.014,36.043,12400.0
2013-06-03 13:00:00,49.64,49.69,49.64,49.69,8000.0,36.0576,36.0939,36.0576,36.0939,8000.0
2013-06-03 13:10:00,49.66,49.66,49.66,49.66,1700.0,36.0721,36.0721,36.0721,36.0721,1700.0
2013-06-03 13:20:00,49.67,49.67,49.64,49.65,4900.0,36.0794,36.0794,36.0576,36.0648,4900.0
2013-06-03 13:30:00,49.63,49.63,49.6,49.6,3300.0,36.0503,36.0503,36.0285,36.0285,3300.0
2013-06-03 13:40:00,49.62,49.62,49.61,49.61,600.0,36.043,36.043,36.0358,36.0358,600.0
2013-06-03 13:50:00,49.65,49.66,49.64,49.64,300.0,36.0648,36.0721,36.0576,36.0576,300.0
2013-06-03 14:00:00,49.64,49.72,49.61,49.72,16200.0,36.0576,36.1157,36.0358,36.1157,16200.0
2013-06-03 14:10:00,49.7,49.7,49.68,49.69,800.0,36.1011,36.1011,36.0866,36.0939,800.0
2013-06-03 14:20:00,49.68,49.69,49.65,49.69,5000.0,36.0866,36.0939,36.0648,36.0939,5000.0
2013-06-03 14:30:00,49.68,49.69,49.67,49.69,1500.0,36.0866,36.0939,36.0794,36.0939,1500.0
2013-06-03 14:40:00,49.7,49.77,49.7,49.77,4000.0,36.1011,36.152,36.1011,36.152,4000.0
2013-06-03 14:50:00,49.77,49.78,49.77,49.78,500.0,36.152,36.1593,36.152,36.1593,500.0
2013-06-03 15:00:00,49.75,49.76,49.71,49.74,5100.0,36.1375,36.1447,36.1084,36.1302,5100.0
2013-06-03 15:10:00,49.76,49.76,49.74,49.74,2000.0,36.1447,36.1447,36.1302,36.1302,2000.0
2013-06-03 15:20:00,49.75,49.78,49.75,49.78,1100.0,36.1375,36.1593,36.1375,36.1593,1100.0
2013-06-03 15:30:00,49.78,49.85,49.78,49.85,8800.0,36.1593,36.2101,36.1593,36.2101,8800.0
2013-06-03 15:40:00,49.85,49.94,49.85,49.94,51000.0,36.2101,36.2755,36.2101,36.2755,51000.0
2013-06-03 15:50:00,49.92,49.97,49.92,49.92,26200.0,36.261,36.2973,36.261,36.261,26200.0
2013-06-04 09:30:00,49.88,49.91,49.87,49.88,550400.0,36.2319,36.2537,36.2246,36.2319,550400.0
2013-06-04 09:40:00,49.84,49.87,49.82,49.83,24800.0,36.2028,36.2246,36.1883,36.1956,24800.0
2013-06-04 09:50:00,49.83,49.83,49.8,49.8,34500.0,36.1956,36.1956,36.1738,36.1738,34500.0
2013-06-04 10:00:00,49.77,49.77,49.75,49.75,3600.0,36.152,36.152,36.1375,36.1375,3600.0
2013-06-04 10:10:00,49.76,49.77,49.72,49.72,19800.0,36.1447,36.152,36.1157,36.1157,19800.0
2013-06-04 10:20:00,49.72,49.72,49.71,49.71,1100.0,36.1157,36.1157,36.1084,36.1084,1100.0
2013-06-04 10:30:00,49.73,49.74,49.73,49.74,3200.0,36.1229,36.1302,36.1229,36.1302,3200.0
2013-06-04 10:40:00,49.72,49.73,49.69,49.69,26000.0,36.1157,36.1229,36.0939,36.0939,26000.0
2013-06-04 10:50:00,49.69,49.69,49.6,49.6,133000.0,36.0939,36.0939,36.0285,36.0285,133000.0
2013-06-04 11:00:00,49.6,49.6,49.57,49.57,9300.0,36.0285,36.0285,36.0067,36.0067,9300.0
2013-06-04 11:10:00,49.58,49.59,49.58,49.59,500.0,36.014,36.0212,36.014,36.0212,500.0
2013-06-04 11:20:00,49.57,49.59,49.57,49.58,3900.0,36.0067,36.0212,36.0067,36.014,3900.0
2013-06-04 11:30:00,49.57,49.57,49.48,49.5,57000.0,36.0067,36.0067,35.9413,35.9559,57000.0
2013-06-04 11:40:00,49.49,49.53,49.48,49.48,14300.0,35.9486,35.9777,35.9413,35.9413,14300.0
2013-06-04 11:50:00,49.48,49.52,49.48,49.52,24300.0,35.9413,35.9704,35.9413,35.9704,24300.0
2013-06-04 12:00:00,49.48,49.48,49.44,49.44,111700.0,35.9413,35.9413,35.9123,35.9123,111700.0
2013-06-04 12:10:00,49.45,49.45,49.4,49.4,800.0,35.9196,35.9196,35.8832,35.8832,800.0
2013-06-04 12:20:00,49.39,49.39,49.39,49.39,200.0,35.876,35.876,35.876,35.876,200.0
2013-06-04 12:30:00,49.4,49.43,49.39,49.41,5000.0,35.8832,35.905,35.876,35.8905,5000.0
2013-06-04 12:40:00,49.41,49.43,49.4,49.4,6600.0,35.8905,35.905,35.8832,35.8832,6600.0
2013-06-04 12:50:00,49.39,49.43,49.39,49.43,900.0,35.876,35.905,35.876,35.905,900.0
2013-06-04 13:00:00,49.44,49.46,49.44,49.46,50200.0,35.9123,35.9268,35.9123,35.9268,50200.0
2013-06-04 13:10:00,49.49,49.49,49.49,49.49,100600.0,35.9486,35.9486,35.9486,35.9486,100600.0
2013-06-04 13:20:00,49.47,49.47,49.32,49.33,33600.0,35.9341,35.9341,35.8251,35.8324,33600.0
2013-06-04 13:30:00,49.32,49.34,49.3,49.31,13300.0,35.8251,35.8397,35.8106,35.8179,13300.0
2013-06-04 13:40:00,49.32,49.32,49.26,49.26,15400.0,35.8251,35.8251,35.7815,35.7815,15400.0
2013-06-04 13:50:00,49.29,49.3,49.26,49.26,75500.0,35.8033,35.8106,35.7815,35.7815,75500.0
2013-06-04 14:00:00,49.28,49.29,49.22,49.22,27000.0,35.7961,35.8033,35.7525,35.7525,27000.0
2013-06-04 14:10:00,49.2,49.25,49.2,49.25,23500.0,35.738,35.7743,35.738,35.7743,23500.0
2013-06-04 14:20:00,49.29,49.3,49.22,49.27,3400.0,35.8033,35.8106,35.7525,35.7888,3400.0
2013-06-04 14:30:00,49.3,49.34,49.3,49.34,355200.0,35.8106,35.8397,35.8106,35.8397,355200.0
2013-06-04 14:40:00,49.36,49.39,49.34,49.37,2100.0,35.8542,35.876,35.8397,35.8614,2100.0
2013-06-04 14:50:00,49.4,49.42,49.35,49.36,38500.0,35.8832,35.8978,35.8469,35.8542,38500.0
2013-06-04 15:00:00,49.35,49.42,49.34,49.4,13400.0,35.8469,35.8978,35.8397,35.8832,13400.0
2013-06-04 15:10:00,49.39,49.39,49.32,49.32,4400.0,35.876,35.876,35.8251,35.8251,4400.0
2013-06-04 15:20:00,49.38,49.41,49.37,49.4,79700.0,35.8687,35.8905,35.8614,35.8832,79700.0
2013-06-04 15:30:00,49.41,49.49,49.4,49.48,53800.0,35.8905,35.9486,35.8832,35.9413,53800.0
2013-06-04 15:40:00,49.48,49.52,49.46,49.46,13500.0,35.9413,35.9704,35.9268,35.9268,13500.0
2013-06-04 15:50:00,49.4,49.44,49.37,49.39,135300.0,35.8832,35.9123,35.8614,35.876,135300.0
2013-06-05 09:30:00,49.32,49.32,49.22,49.24,80800.0,35.8251,35.8251,35.7525,35.767,80800.0
2013-06-05 09:40:00,49.19,49.24,49.19,49.24,600.0,35.7307,35.767,35.7307,35.767,600.0
2013-06-05 09:50:00,49.25,49.28,49.22,49.22,2500.0,35.7743,35.7961,35.7525,35.7525,2500.0
2013-06-05 10:00:00,49.2,49.31,49.19,49.19,24300.0,35.738,35.8179,35.7307,35.7307,24300.0
2013-06-05 10:10:00,49.2,49.2,49.05,49.07,5300.0,35.738,35.738,35.629,35.6435,5300.0
2013-06-05 10:20:00,49.12,49.12,49.1,49.1,600.0,35.6798,35.6798,35.6653,35.6653,600.0
2013-06-05 10:30:00,49.09,49.14,49.02,49.03,70200.0,35.6581,35.6944,35.6072,35.6145,70200.0
2013-06-05 10:40:00,49.0,49.0,48.93,48.93,7700.0,35.5927,35.5927,35.5418,35.5418,7700.0
2013-06-05 10:50:00,48.87,48.88,48.85,48.85,4300.0,35.4983,35.5055,35.4837,35.4837,4300.0
2013-06-05 11:00:00,48.8,48.82,48.75,48.75,3900.0,35.4474,35.4619,35.4111,35.4111,3900.0
2013-06-05 11:10:00,48.77,48.78,48.76,48.76,6900.0,35.4256,35.4329,35.4184,35.4184,6900.0
2013-06-05 11:20:00,48.75,48.82,48.75,48.81,6600.0,35.4111,35.4619,35.4111,35.4547,6600.0
2013-06-05 11:30:00,48.8,48.81,48.76,48.81,6500.0,35.4474,35.4547,35.4184,35.4547,6500.0
2013-06-05 11:40:00,48.8,48.82,48.8,48.82,1300.0,35.4474,35.4619,35.4474,35.4619,1300.0
2013-06-05 11:50:00,48.82,48.82,48.74,48.75,2300.0,35.4619,35.4619,35.4038,35.4111,2300.0
2013-06-05 12:00:00,48.76,48.77,48.69,48.69,61800.0,35.4184,35.4256,35.3675,35.3675,61800.0
2013-06-05 12:10:00,48.71,48.71,48.63,48.63,10900.0,35.382,35.382,35.3239,35.3239,10900.0
2013-06-05 12:20:00,48.64,48.69,48.63,48.66,104200.0,35.3312,35.3675,35.3239,35.3457,104200.0
2013-06-05 12:30:00,48.67,48.67,48.63,48.63,1300.0,35.353,35.353,35.3239,35.3239,1300.0
2013-06-05 12:40:00,48.62,48.62,48.6,48.6,2400.0,35.3167,35.3167,35.3021,35.3021,2400.0
2013-06-05 12:50:00,48.62,48.62,48.61,48.61,4700.0,35.3167,35.3167,35.3094,35.3094,4700.0
2013-06-05 13:00:00,48.64,48.74,48.62,48.74,64000.0,35.3312,35.4038,35.3167,35.4038,64000.0
2013-06-05 13:10:00,48.74,48.76,48.73,48.73,2800.0,35.4038,35.4184,35.3966,35.3966,2800.0
2013-06-05 13:20:00,48.76,48.76,48.7,48.7,4600.0,35.4184,35.4184,35.3748,35.3748,4600.0
2013-06-05 13:30:00,48.71,48.72,48.7,48.7,1800.0,35.382,35.3893,35.3748,35.3748,1800.0
2013-06-05 13:40:00,48.74,48.76,48.74,48.75,2000.0,35.4038,35.4184,35.4038,35.4111,2000.0
2013-06-05 13:50:00,48.72,48.72,48.7,48.7,2900.0,35.3893,35.3893,35.3748,35.3748,2900.0
2013-06-05 14:00:00,48.69,48.69,48.68,48.68,1300.0,35.3675,35.3675,35.3602,35.3602,1300.0
2013-06-05 14:10:00,48.69,48.69,48.67,48.67,2800.0,35.3675,35.3675,35.353,35.353,2800.0
2013-06-05 14:20:00,48.67,48.67,48.58,48.62,8900.0,35.353,35.353,35.2876,35.3167,8900.0
2013-06-05 14:30:00,48.58,48.63,48.56,48.6,13800.0,35.2876,35.3239,35.2731,35.3021,13800.0
2013-06-05 14:40:00,48.6,48.66,48.6,48.65,17500.0,35.3021,35.3457,35.3021,35.3384,17500.0
2013-06-05 14:50:00,48.66,48.66,48.6,48.61,1600.0,35.3457,35.3457,35.3021,35.3094,1600.0
2013-06-05 15:00:00,48.62,48.62,48.6,48.6,2800.0,35.3167,35.3167,35.3021,35.3021,2800.0
2013-06-05 15:10:00,48.59,48.66,48.57,48.64,7100.0,35.2949,35.3457,35.2803,35.3312,7100.0
2013-06-05 15:20:00,48.63,48.69,48.6,48.69,30300.0,35.3239,35.3675,35.3021,35.3675,30300.0
2013-06-05 15:30:00,48.67,48.71,48.65,48.71,3000.0,35.353,35.382,35.3384,35.382,3000.0
2013-06-05 15:40:00,48.64,48.67,48.63,48.67,3500.0,35.3312,35.353,35.3239,35.353,3500.0
2013-06-05 15:50:00,48.65,48.66,48.55,48.57,16900.0,35.3384,35.3457,35.2658,35.2803,16900.0
2013-06-06 09:30:00,48.46,48.51,48.41,48.51,87100.0,35.2004,35.2368,35.1641,35.2368,87100.0
2013-06-06 09:40:00,48.52,48.55,48.49,48.49,13200.0,35.244,35.2658,35.2222,35.2222,13200.0
2013-06-06 09:50:00,48.51,48.51,48.42,48.46,1700.0,35.2368,35.2368,35.1714,35.2004,1700.0
2013-06-06 10:00:00,48.52,48.57,48.46,48.46,16600.0,35.244,35.2803,35.2004,35.2004,16600.0
2013-06-06 10:10:00,48.47,48.47,48.42,48.42,2000.0,35.2077,35.2077,35.1714,35.1714,2000.0
2013-06-06 10:20:00,48.43,48.49,48.4,48.4,2700.0,35.1786,35.2222,35.1569,35.1569,2700.0
2013-06-06 10:30:00,48.43,48.43,48.4,48.41,7900.0,35.1786,35.1786,35.1569,35.1641,7900.0
2013-06-06 10:40:00,48.38,48.45,48.38,48.45,800.0,35.1423,35.1932,35.1423,35.1932,800.0
2013-06-06 10:50:00,48.39,48.46,48.39,48.46,3200.0,35.1496,35.2004,35.1496,35.2004,3200.0
2013-06-06 11:00:00,48.45,48.45,48.41,48.41,4300.0,35.1932,35.1932,35.1641,35.1641,4300.0
2013-06-06 11:10:00,48.42,48.49,48.42,48.45,103500.0,35.1714,35.2222,35.1714,35.1932,103500.0
2013-06-06 11:20:00,48.46,48.46,48.42,48.42,6100.0,35.2004,35.2004,35.1714,35.1714,6100.0
2013-06-06 11:30:00,48.41,48.41,48.41,48.41,100.0,35.1641,35.1641,35.1641,35.1641,100.0
2013-06-06 11:40:00,48.47,48.5,48.47,48.5,10700.0,35.2077,35.2295,35.2077,35.2295,10700.0
2013-06-06 11:50:00,48.53,48.55,48.51,48.51,7000.0,35.2513,35.2658,35.2368,35.2368,7000.0
2013-06-06 12:00:00,48.53,48.54,48.45,48.45,58000.0,35.2513,35.2585,35.1932,35.1932,58000.0
2013-06-06 12:10:00,48.46,48.5,48.45,48.49,28800.0,35.2004,35.2295,35.1932,35.2222,28800.0
2013-06-06 12:20:00,48.47,48.48,48.38,48.38,4000.0,35.2077,35.215,35.1423,35.1423,4000.0
2013-06-06 12:30:00,48.37,48.42,48.37,48.41,2000.0,35.1351,35.1714,35.1351,35.1641,2000.0
2013-06-06 12:40:00,48.38,48.38,48.36,48.36,1400.0,35.1423,35.1423,35.1278,35.1278,1400.0
2013-06-06 12:50:00,48.33,48.33,48.3,48.3,2700.0,35.106,35.106,35.0842,35.0842,2700.0
2013-06-06 13:00:00,48.35,48.44,48.35,48.44,21600.0,35.1205,35.1859,35.1205,35.1859,21600.0
2013-06-06 13:10:00,48.45,48.49,48.43,48.47,19800.0,35.1932,35.2222,35.1786,35.2077,19800.0
2013-06-06 13:20:00,48.45,48.47,48.44,48.47,3900.0,35.1932,35.2077,35.1859,35.2077,3900.0
2013-06-06 13:30:00,48.46,48.5,48.45,48.5,800.0,35.2004,35.2295,35.1932,35.2295,800.0
2013-06-06 13:40:00,48.51,48.56,48.51,48.56,1100.0,35.2368,35.2731,35.2368,35.2731,1100.0
2013-06-06 13:50:00,48.58,48.58,48.56,48.56,1600.0,35.2876,35.2876,35.2731,35.2731,1600.0
2013-06-06 14:00:00,48.54,48.57,48.54,48.57,400.0,35.2585,35.2803,35.2585,35.2803,400.0
2013-06-06 14:10:00,48.58,48.59,48.53,48.54,1600.0,35.2876,35.2949,35.2513,35.2585,1600.0
2013-06-06 14:20:00,48.56,48.63,48.54,48.63,5700.0,35.2731,35.3239,35.2585,35.3239,5700.0
2013-06-06 14:30:00,48.63,48.63,48.59,48.6,13400.0,35.3239,35.3239,35.2949,35.3021,13400.0
2013-06-06 14:40:00,48.61,48.64,48.6,48.64,15500.0,35.3094,35.3312,35.3021,35.3312,15500.0
2013-06-06 14:50:00,48.7,48.7,48.67,48.68,7000.0,35.3748,35.3748,35.353,35.3602,7000.0
2013-06-06 15:00:00,48.72,48.73,48.71,48.71,3500.0,35.3893,35.3966,35.382,35.382,3500.0
2013-06-06 15:10:00,48.7,48.71,48.68,48.71,800.0,35.3748,35.382,35.3602,35.382,800.0
2013-06-06 15:20:00,48.72,48.77,48.7,48.77,1200.0,35.3893,35.4256,35.3748,35.4256,1200.0
2013-06-06 15:30:00,48.83,48.85,48.83,48.83,62000.0,35.4692,35.4837,35.4692,35.4692,62000.0
2013-06-06 15:40:00,48.86,48.86,48.82,48.83,36200.0,35.491,35.491,35.4619,35.4692,36200.0
2013-06-06 15:50:00,48.84,48.93,48.83,48.93,84000.0,35.4765,35.5418,35.4692,35.5418,84000.0
2013-06-07 09:30:00,48.65,48.76,48.44,48.49,117100.0,35.3384,35.4184,35.1859,35.2222,117100.0
2013-06-07 09:40:00,48.48,48.48,48.4,48.45,49600.0,35.215,35.215,35.1569,35.1932,49600.0
2013-06-07 09:50:00,48.41,48.5,48.38,48.5,52900.0,35.1641,35.2295,35.1423,35.2295,52900.0
2013-06-07 10:00:00,48.57,48.64,48.53,48.61,74200.0,35.2803,35.3312,35.2513,35.3094,74200.0
2013-06-07 10:10:00,48.59,48.73,48.59,48.71,7200.0,35.2949,35.3966,35.2949,35.382,7200.0
2013-06-07 10:20:00,48.76,48.79,48.75,48.78,7200.0,35.4184,35.4401,35.4111,35.4329,7200.0
2013-06-07 10:30:00,48.77,48.81,48.77,48.8,4000.0,35.4256,35.4547,35.4256,35.4474,4000.0
2013-06-07 10:40:00,48.8,48.81,48.79,48.79,9600.0,35.4474,35.4547,35.4401,35.4401,9600.0
2013-06-07 10:50:00,48.78,48.79,48.75,48.78,6500.0,35.4329,35.4401,35.4111,35.4329,6500.0
2013-06-07 11:00:00,48.83,48.84,48.83,48.83,600.0,35.4692,35.4765,35.4692,35.4692,600.0
2013-06-07 11:10:00,48.83,48.83,48.77,48.77,1300.0,35.4692,35.4692,35.4256,35.4256,1300.0
2013-06-07 11:20:00,48.86,48.89,48.86,48.87,2400.0,35.491,35.5128,35.491,35.4983,2400.0
2013-06-07 11:30:00,48.9,48.9,48.84,48.87,6000.0,35.52,35.52,35.4765,35.4983,6000.0
2013-06-07 11:40:00,48.87,48.88,48.83,48.86,1300.0,35.4983,35.5055,35.4692,35.491,1300.0
2013-06-07 11:50:00,48.86,48.87,48.86,48.87,1300.0,35.491,35.4983,35.491,35.4983,1300.0
2013-06-07 12:00:00,48.85,48.85,48.82,48.84,9400.0,35.4837,35.4837,35.4619,35.4765,9400.0
2013-06-07 12:10:00,48.84,48.84,48.84,48.84,100.0,35.4765,35.4765,35.4765,35.4765,100.0
2013-06-07 12:20:00,48.85,48.85,48.8,48.8,2900.0,35.4837,35.4837,35.4474,35.4474,2900.0
2013-06-07 12:30:00,48.8,48.8,48.77,48.77,1800.0,35.4474,35.4474,35.4256,35.4256,1800.0
2013-06-07 12:40:00,48.75,48.75,48.7,48.71,4700.0,35.4111,35.4111,35.3748,35.382,4700.0
2013-06-07 12:50:00,48.73,48.75,48.73,48.74,1900.0,35.3966,35.4111,35.3966,35.4038,1900.0
2013-06-07 13:00:00,48.72,48.74,48.71,48.71,1700.0,35.3893,35.4038,35.382,35.382,1700.0
2013-06-07 13:10:00,48.73,48.73,48.72,48.72,300.0,35.3966,35.3966,35.3893,35.3893,300.0
2013-06-07 13:20:00,48.7,48.7,48.7,48.7,100.0,35.3748,35.3748,35.3748,35.3748,100.0
2013-06-07 13:30:00,48.7,48.71,48.66,48.69,2800.0,35.3748,35.382,35.3457,35.3675,2800.0
2013-06-07 13:40:00,48.65,48.66,48.61,48.61,10600.0,35.3384,35.3457,35.3094,35.3094,10600.0
2013-06-07 13:50:00,48.62,48.64,48.61,48.62,1300.0,35.3167,35.3312,35.3094,35.3167,1300.0
2013-06-07 14:00:00,48.61,48.61,48.55,48.55,12100.0,35.3094,35.3094,35.2658,35.2658,12100.0
2013-06-07 14:10:00,48.53,48.53,48.49,48.49,2000.0,35.2513,35.2513,35.2222,35.2222,2000.0
2013-06-07 14:20:00,48.47,48.47,48.34,48.37,22300.0,35.2077,35.2077,35.1133,35.1351,22300.0
2013-06-07 14:30:00,48.37,48.4,48.35,48.39,6700.0,35.1351,35.1569,35.1205,35.1496,6700.0
2013-06-07 14:40:00,48.4,48.4,48.37,48.38,2600.0,35.1569,35.1569,35.1351,35.1423,2600.0
2013-06-07 14:50:00,48.42,48.47,48.42,48.46,22800.0,35.1714,35.2077,35.1714,35.2004,22800.0
2013-06-07 15:00:00,48.47,48.5,48.46,48.48,1300.0,35.2077,35.2295,35.2004,35.215,1300.0
2013-06-07 15:10:00,48.46,48.53,48.46,48.52,58900.0,35.2004,35.2513,35.2004,35.244,58900.0
2013-06-07 15:20:00,48.51,48.51,48.47,48.48,3100.0,35.2368,35.2368,35.2077,35.215,3100.0
2013-06-07 15:30:00,48.48,48.5,48.48,48.49,3700.0,35.215,35.2295,35.215,35.2222,3700.0
2013-06-07 15:40:00,48.5,48.51,48.49,48.51,3300.0,35.2295,35.2368,35.2222,35.2368,3300.0
2013-06-07 15:50:00,48.53,48.61,48.53,48.59,17300.0,35.2513,35.3094,35.2513,35.2949,17300.0
2013-06-10 09:30:00,48.32,48.32,48.1,48.1,25100.0,35.0987,35.0987,34.9389,34.9389,25100.0
2013-06-10 09:40:00,48.04,48.04,47.98,47.99,7900.0,34.8954,34.8954,34.8518,34.859,7900.0
2013-06-10 09:50:00,48.02,48.02,47.99,47.99,2300.0,34.8808,34.8808,34.859,34.859,2300.0
2013-06-10 10:00:00,47.96,47.96,47.88,47.94,2100.0,34.8372,34.8372,34.7791,34.8227,2100.0
2013-06-10 10:10:00,47.95,47.96,47.91,47.94,8800.0,34.83,34.8372,34.8009,34.8227,8800.0
2013-06-10 10:20:00,47.95,48.01,47.95,48.01,2600.0,34.83,34.8736,34.83,34.8736,2600.0
2013-06-10 10:30:00,47.99,48.06,47.98,48.05,2300.0,34.859,34.9099,34.8518,34.9026,2300.0
2013-06-10 10:40:00,47.98,48.07,47.98,48.07,1100.0,34.8518,34.9171,34.8518,34.9171,1100.0
2013-06-10 10:50:00,48.05,48.09,48.03,48.05,1500.0,34.9026,34.9317,34.8881,34.9026,1500.0
2013-06-10 11:00:00,48.07,48.1,48.07,48.1,1000.0,34.9171,34.9389,34.9171,34.9389,1000.0
2013-06-10 11:10:00,48.11,48.12,48.07,48.09,1700.0,34.9462,34.9535,34.9171,34.9317,1700.0
2013-06-10 11:20:00,48.09,48.1,48.05,48.05,1000.0,34.9317,34.9389,34.9026,34.9026,1000.0
2013-06-10 11:30:00,48.03,48.1,48.01,48.1,1900.0,34.8881,34.9389,34.8736,34.9389,1900.0
2013-06-10 11:40:00,48.1,48.15,48.1,48.13,101600.0,34.9389,34.9753,34.9389,34.9607,101600.0
2013-06-10 11:50:00,48.13,48.13,48.09,48.09,1200.0,34.9607,34.9607,34.9317,34.9317,1200.0
2013-06-10 12:00:00,48.09,48.14,48.09,48.12,5700.0,34.9317,34.968,34.9317,34.9535,5700.0
2013-06-10 12:10:00,48.09,48.14,48.09,48.14,1900.0,34.9317,34.968,34.9317,34.968,1900.0
2013-06-10 12:20:00,48.12,48.13,48.12,48.13,300.0,34.9535,34.9607,34.9535,34.9607,300.0
2013-06-10 12:30:00,48.13,48.13,48.13,48.13,0.0,34.9607,34.9607,34.9607,34.9607,0.0
2013-06-10 12:40:00,48.04,48.04,48.04,48.04,1500.0,34.8954,34.8954,34.8954,34.8954,1500.0
2013-06-10 12:50:00,48.02,48.02,47.99,48.0,12200.0,34.8808,34.8808,34.859,34.8663,12200.0
2013-06-10 13:00:00,48.01,48.04,47.95,47.96,92000.0,34.8736,34.8954,34.83,34.8372,92000.0
2013-06-10 13:10:00,47.98,47.98,47.95,47.98,1900.0,34.8518,34.8518,34.83,34.8518,1900.0
2013-06-10 13:20:00,47.98,47.98,47.96,47.97,2000.0,34.8518,34.8518,34.8372,34.8445,2000.0
2013-06-10 13:30:00,47.97,47.98,47.94,47.98,2500.0,34.8445,34.8518,34.8227,34.8518,2500.0
2013-06-10 13:40:00,47.97,47.97,47.95,47.96,1000.0,34.8445,34.8445,34.83,34.8372,1000.0
2013-06-10 13:50:00,47.96,47.98,47.96,47.98,4000.0,34.8372,34.8518,34.8372,34.8518,4000.0
2013-06-10 14:00:00,47.98,47.98,47.97,47.98,1800.0,34.8518,34.8518,34.8445,34.8518,1800.0
2013-06-10 14:10:00,47.96,47.96,47.93,47.94,4000.0,34.8372,34.8372,34.8155,34.8227,4000.0
2013-06-10 14:20:00,47.94,47.97,47.92,47.96,4000.0,34.8227,34.8445,34.8082,34.8372,4000.0
2013-06-10 14:30:00,47.98,47.98,47.96,47.98,700.0,34.8518,34.8518,34.8372,34.8518,700.0
2013-06-10 14:40:00,47.96,47.99,47.96,47.99,8700.0,34.8372,34.859,34.8372,34.859,8700.0
2013-06-10 14:50:00,48.0,48.05,48.0,48.05,4400.0,34.8663,34.9026,34.8663,34.9026,4400.0
2013-06-10 15:00:00,48.02,48.04,48.0,48.0,500.0,34.8808,34.8954,34.8663,34.8663,500.0
2013-06-10 15:10:00,48.03,48.06,48.0,48.02,102700.0,34.8881,34.9099,34.8663,34.8808,102700.0
2013-06-10 15:20:00,48.01,48.01,47.98,47.98,3400.0,34.8736,34.8736,34.8518,34.8518,3400.0
2013-06-10 15:30:00,47.98,48.02,47.98,48.02,5100.0,34.8518,34.8808,34.8518,34.8808,5100.0
2013-06-10 15:40:00,48.01,48.03,48.01,48.02,5100.0,34.8736,34.8881,34.8736,34.8808,5100.0
2013-06-10 15:50:00,48.01,48.01,47.98,47.98,8300.0,34.8736,34.8736,34.8518,34.8518,8300.0
2013-06-11 09:30:00,47.11,47.13,46.9,46.99,14800.0,34.2198,34.2343,34.0673,34.1327,14800.0
2013-06-11 09:40:00,46.98,47.07,46.98,47.05,31500.0,34.1254,34.1908,34.1254,34.1762,31500.0
2013-06-11 09:50:00,47.06,47.11,47.05,47.09,49300.0,34.1835,34.2198,34.1762,34.2053,49300.0
2013-06-11 10:00:00,47.09,47.11,47.05,47.05,2200.0,34.2053,34.2198,34.1762,34.1762,2200.0
2013-06-11 10:10:00,47.03,47.03,46.96,46.99,2100.0,34.1617,34.1617,34.1109,34.1327,2100.0
2013-06-11 10:20:00,47.0,47.07,47.0,47.07,5600.0,34.1399,34.1908,34.1399,34.1908,5600.0
2013-06-11 10:30:00,47.09,47.15,47.09,47.13,4300.0,34.2053,34.2489,34.2053,34.2343,4300.0
2013-06-11 10:40:00,47.13,47.19,47.13,47.19,2100.0,34.2343,34.2779,34.2343,34.2779,2100.0
2013-06-11 10:50:00,47.19,47.2,47.12,47.19,8600.0,34.2779,34.2852,34.2271,34.2779,8600.0
2013-06-11 11:00:00,47.19,47.21,47.16,47.19,6200.0,34.2779,34.2925,34.2561,34.2779,6200.0
2013-06-11 11:10:00,47.23,47.28,47.23,47.25,2400.0,34.307,34.3433,34.307,34.3215,2400.0
2013-06-11 11:20:00,47.26,47.38,47.25,47.38,7600.0,34.3288,34.4159,34.3215,34.4159,7600.0
2013-06-11 11:30:00,47.38,47.44,47.36,47.36,5000.0,34.4159,34.4595,34.4014,34.4014,5000.0
2013-06-11 11:40:00,47.36,47.4,47.29,47.39,35500.0,34.4014,34.4305,34.3506,34.4232,35500.0
2013-06-11 11:50:00,47.38,47.38,47.3,47.32,1000.0,34.4159,34.4159,34.3578,34.3724,1000.0
2013-06-11 12:00:00,47.33,47.33,47.3,47.33,2400.0,34.3796,34.3796,34.3578,34.3796,2400.0
2013-06-11 12:10:00,47.37,47.39,47.35,47.37,2300.0,34.4087,34.4232,34.3942,34.4087,2300.0
2013-06-11 12:20:00,47.35,47.39,47.32,47.35,22200.0,34.3942,34.4232,34.3724,34.3942,22200.0
2013-06-11 12:30:00,47.34,47.35,47.32,47.32,11100.0,34.3869,34.3942,34.3724,34.3724,11100.0
2013-06-11 12:40:00,47.35,47.35,47.31,47.31,1900.0,34.3942,34.3942,34.3651,34.3651,1900.0
2013-06-11 12:50:00,47.3,47.3,47.27,47.27,2300.0,34.3578,34.3578,34.336,34.336,2300.0
2013-06-11 13:00:00,47.3,47.35,47.3,47.31,24400.0,34.3578,34.3942,34.3578,34.3651,24400.0
2013-06-11 13:10:00,47.29,47.3,47.23,47.23,6700.0,34.3506,34.3578,34.307,34.307,6700.0
2013-06-11 13:20:00,47.21,47.21,47.19,47.19,1700.0,34.2925,34.2925,34.2779,34.2779,1700.0
2013-06-11 13:30:00,47.18,47.18,47.11,47.13,9100.0,34.2707,34.2707,34.2198,34.2343,9100.0
2013-06-11 13:40:00,47.12,47.12,47.12,47.12,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-06-11 13:50:00,47.16,47.16,47.1,47.1,1600.0,34.2561,34.2561,34.2126,34.2126,1600.0
2013-06-11 14:00:00,47.05,47.13,47.05,47.1,2600.0,34.1762,34.2343,34.1762,34.2126,2600.0
2013-06-11 14:10:00,47.11,47.18,47.08,47.18,4100.0,34.2198,34.2707,34.198,34.2707,4100.0
2013-06-11 14:20:00,47.21,47.23,47.19,47.2,14300.0,34.2925,34.307,34.2779,34.2852,14300.0
2013-06-11 14:30:00,47.23,47.28,47.22,47.22,12900.0,34.307,34.3433,34.2997,34.2997,12900.0
2013-06-11 14:40:00,47.25,47.25,47.23,47.24,2000.0,34.3215,34.3215,34.307,34.3143,2000.0
2013-06-11 14:50:00,47.24,47.28,47.22,47.28,10500.0,34.3143,34.3433,34.2997,34.3433,10500.0
2013-06-11 15:00:00,47.31,47.31,47.26,47.26,2300.0,34.3651,34.3651,34.3288,34.3288,2300.0
2013-06-11 15:10:00,47.29,47.29,47.22,47.23,3300.0,34.3506,34.3506,34.2997,34.307,3300.0
2013-06-11 15:20:00,47.22,47.27,47.21,47.21,20200.0,34.2997,34.336,34.2925,34.2925,20200.0
2013-06-11 15:30:00,47.18,47.19,47.13,47.13,1400.0,34.2707,34.2779,34.2343,34.2343,1400.0
2013-06-11 15:40:00,47.13,47.16,47.1,47.15,10700.0,34.2343,34.2561,34.2126,34.2489,10700.0
2013-06-11 15:50:00,47.15,47.18,47.12,47.13,18100.0,34.2489,34.2707,34.2271,34.2343,18100.0
2013-06-12 09:30:00,47.54,47.54,47.33,47.39,144000.0,34.5322,34.5322,34.3796,34.4232,144000.0
2013-06-12 09:40:00,47.36,47.36,47.28,47.28,4900.0,34.4014,34.4014,34.3433,34.3433,4900.0
2013-06-12 09:50:00,47.27,47.28,47.25,47.25,2200.0,34.336,34.3433,34.3215,34.3215,2200.0
2013-06-12 10:00:00,47.22,47.22,47.12,47.15,3000.0,34.2997,34.2997,34.2271,34.2489,3000.0
2013-06-12 10:10:00,47.16,47.18,47.16,47.18,600.0,34.2561,34.2707,34.2561,34.2707,600.0
2013-06-12 10:20:00,47.18,47.23,47.18,47.22,4400.0,34.2707,34.307,34.2707,34.2997,4400.0
2013-06-12 10:30:00,47.25,47.25,47.2,47.2,3600.0,34.3215,34.3215,34.2852,34.2852,3600.0
2013-06-12 10:40:00,47.2,47.2,47.13,47.13,5900.0,34.2852,34.2852,34.2343,34.2343,5900.0
2013-06-12 10:50:00,47.15,47.17,47.07,47.07,2900.0,34.2489,34.2634,34.1908,34.1908,2900.0
2013-06-12 11:00:00,47.06,47.06,47.03,47.06,2400.0,34.1835,34.1835,34.1617,34.1835,2400.0
2013-06-12 11:10:00,47.05,47.05,47.0,47.01,9800.0,34.1762,34.1762,34.1399,34.1472,9800.0
2013-06-12 11:20:00,47.07,47.07,47.02,47.02,1500.0,34.1908,34.1908,34.1544,34.1544,1500.0
2013-06-12 11:30:00,47.01,47.05,47.01,47.01,19400.0,34.1472,34.1762,34.1472,34.1472,19400.0
2013-06-12 11:40:00,46.97,46.99,46.89,46.89,9200.0,34.1181,34.1327,34.06,34.06,9200.0
2013-06-12 11:50:00,46.88,46.88,46.82,46.82,4200.0,34.0528,34.0528,34.0092,34.0092,4200.0
2013-06-12 12:00:00,46.81,46.83,46.81,46.82,2400.0,34.0019,34.0164,34.0019,34.0092,2400.0
2013-06-12 12:10:00,46.79,46.79,46.75,46.77,9500.0,33.9874,33.9874,33.9583,33.9729,9500.0
2013-06-12 12:20:00,46.79,46.81,46.79,46.81,2600.0,33.9874,34.0019,33.9874,34.0019,2600.0
2013-06-12 12:30:00,46.8,46.8,46.8,46.8,100.0,33.9946,33.9946,33.9946,33.9946,100.0
2013-06-12 12:40:00,46.78,46.84,46.78,46.84,4200.0,33.9801,34.0237,33.9801,34.0237,4200.0
2013-06-12 12:50:00,46.84,46.84,46.84,46.84,900.0,34.0237,34.0237,34.0237,34.0237,900.0
2013-06-12 13:00:00,46.87,46.98,46.85,46.97,20600.0,34.0455,34.1254,34.031,34.1181,20600.0
2013-06-12 13:10:00,46.98,47.02,46.98,47.02,600.0,34.1254,34.1544,34.1254,34.1544,600.0
2013-06-12 13:20:00,47.01,47.01,46.99,47.01,2700.0,34.1472,34.1472,34.1327,34.1472,2700.0
2013-06-12 13:30:00,46.99,46.99,46.96,46.96,1500.0,34.1327,34.1327,34.1109,34.1109,1500.0
2013-06-12 13:40:00,46.91,46.96,46.91,46.96,700.0,34.0745,34.1109,34.0745,34.1109,700.0
2013-06-12 13:50:00,46.95,46.95,46.95,46.95,200.0,34.1036,34.1036,34.1036,34.1036,200.0
2013-06-12 14:00:00,46.99,46.99,46.92,46.94,3500.0,34.1327,34.1327,34.0818,34.0963,3500.0
2013-06-12 14:10:00,46.94,46.96,46.87,46.87,800.0,34.0963,34.1109,34.0455,34.0455,800.0
2013-06-12 14:20:00,46.84,46.84,46.81,46.82,4900.0,34.0237,34.0237,34.0019,34.0092,4900.0
2013-06-12 14:30:00,46.8,46.81,46.72,46.73,2800.0,33.9946,34.0019,33.9365,33.9438,2800.0
2013-06-12 14:40:00,46.74,46.8,46.74,46.76,5900.0,33.9511,33.9946,33.9511,33.9656,5900.0
2013-06-12 14:50:00,46.72,46.72,46.72,46.72,100.0,33.9365,33.9365,33.9365,33.9365,100.0
2013-06-12 15:00:00,46.73,46.74,46.71,46.74,2100.0,33.9438,33.9511,33.9293,33.9511,2100.0
2013-06-12 15:10:00,46.75,46.75,46.71,46.71,800.0,33.9583,33.9583,33.9293,33.9293,800.0
2013-06-12 15:20:00,46.72,46.78,46.72,46.76,1100.0,33.9365,33.9801,33.9365,33.9656,1100.0
2013-06-12 15:30:00,46.74,46.74,46.74,46.74,300.0,33.9511,33.9511,33.9511,33.9511,300.0
2013-06-12 15:40:00,46.75,46.83,46.74,46.82,4200.0,33.9583,34.0164,33.9511,34.0092,4200.0
2013-06-12 15:50:00,46.84,46.88,46.81,46.83,12400.0,34.0237,34.0528,34.0019,34.0164,12400.0
2013-06-13 09:30:00,46.8,46.83,46.7,46.78,18100.0,33.9946,34.0164,33.922,33.9801,18100.0
2013-06-13 09:40:00,46.76,46.95,46.76,46.91,35500.0,33.9656,34.1036,33.9656,34.0745,35500.0
2013-06-13 09:50:00,46.89,47.1,46.89,47.1,11100.0,34.06,34.2126,34.06,34.2126,11100.0
2013-06-13 10:00:00,47.13,47.17,47.08,47.08,5500.0,34.2343,34.2634,34.198,34.198,5500.0
2013-06-13 10:10:00,47.06,47.08,47.0,47.08,2800.0,34.1835,34.198,34.1399,34.198,2800.0
2013-06-13 10:20:00,47.06,47.1,47.04,47.08,5600.0,34.1835,34.2126,34.169,34.198,5600.0
2013-06-13 10:30:00,47.13,47.13,47.13,47.13,1100.0,34.2343,34.2343,34.2343,34.2343,1100.0
2013-06-13 10:40:00,47.15,47.17,47.12,47.16,3100.0,34.2489,34.2634,34.2271,34.2561,3100.0
2013-06-13 10:50:00,47.16,47.16,47.1,47.11,400.0,34.2561,34.2561,34.2126,34.2198,400.0
2013-06-13 11:00:00,47.11,47.13,47.09,47.12,1600.0,34.2198,34.2343,34.2053,34.2271,1600.0
2013-06-13 11:10:00,47.12,47.15,47.12,47.14,44900.0,34.2271,34.2489,34.2271,34.2416,44900.0
2013-06-13 11:20:00,47.16,47.17,47.15,47.17,3700.0,34.2561,34.2634,34.2489,34.2634,3700.0
2013-06-13 11:30:00,47.13,47.14,47.12,47.12,7000.0,34.2343,34.2416,34.2271,34.2271,7000.0
2013-06-13 11:40:00,47.13,47.16,47.13,47.15,1900.0,34.2343,34.2561,34.2343,34.2489,1900.0
2013-06-13 11:50:00,47.14,47.15,47.13,47.14,900.0,34.2416,34.2489,34.2343,34.2416,900.0
2013-06-13 12:00:00,47.16,47.16,47.15,47.15,24500.0,34.2561,34.2561,34.2489,34.2489,24500.0
2013-06-13 12:10:00,47.14,47.15,47.12,47.12,1000.0,34.2416,34.2489,34.2271,34.2271,1000.0
2013-06-13 12:20:00,47.1,47.13,47.1,47.12,20500.0,34.2126,34.2343,34.2126,34.2271,20500.0
2013-06-13 12:30:00,47.13,47.21,47.13,47.21,400.0,34.2343,34.2925,34.2343,34.2925,400.0
2013-06-13 12:40:00,47.21,47.22,47.2,47.22,8500.0,34.2925,34.2997,34.2852,34.2997,8500.0
2013-06-13 12:50:00,47.23,47.34,47.22,47.34,16600.0,34.307,34.3869,34.2997,34.3869,16600.0
2013-06-13 13:00:00,47.36,47.38,47.25,47.25,16900.0,34.4014,34.4159,34.3215,34.3215,16900.0
2013-06-13 13:10:00,47.27,47.28,47.27,47.27,1400.0,34.336,34.3433,34.336,34.336,1400.0
2013-06-13 13:20:00,47.26,47.27,47.25,47.26,2600.0,34.3288,34.336,34.3215,34.3288,2600.0
2013-06-13 13:30:00,47.27,47.28,47.23,47.25,8000.0,34.336,34.3433,34.307,34.3215,8000.0
2013-06-13 13:40:00,47.25,47.25,47.22,47.23,1900.0,34.3215,34.3215,34.2997,34.307,1900.0
2013-06-13 13:50:00,47.23,47.27,47.23,47.27,1900.0,34.307,34.336,34.307,34.336,1900.0
2013-06-13 14:00:00,47.26,47.32,47.25,47.31,4500.0,34.3288,34.3724,34.3215,34.3651,4500.0
2013-06-13 14:10:00,47.31,47.33,47.28,47.33,2000.0,34.3651,34.3796,34.3433,34.3796,2000.0
2013-06-13 14:20:00,47.34,47.37,47.34,47.36,9400.0,34.3869,34.4087,34.3869,34.4014,9400.0
2013-06-13 14:30:00,47.36,47.37,47.33,47.36,9100.0,34.4014,34.4087,34.3796,34.4014,9100.0
2013-06-13 14:40:00,47.35,47.35,47.33,47.34,3700.0,34.3942,34.3942,34.3796,34.3869,3700.0
2013-06-13 14:50:00,47.35,47.37,47.34,47.37,7000.0,34.3942,34.4087,34.3869,34.4087,7000.0
2013-06-13 15:00:00,47.38,47.45,47.38,47.45,11100.0,34.4159,34.4668,34.4159,34.4668,11100.0
2013-06-13 15:10:00,47.44,47.46,47.43,47.43,10500.0,34.4595,34.4741,34.4523,34.4523,10500.0
2013-06-13 15:20:00,47.42,47.47,47.42,47.47,44200.0,34.445,34.4813,34.445,34.4813,44200.0
2013-06-13 15:30:00,47.47,47.48,47.42,47.47,7600.0,34.4813,34.4886,34.445,34.4813,7600.0
2013-06-13 15:40:00,47.55,47.65,47.55,47.62,8800.0,34.5394,34.6121,34.5394,34.5903,8800.0
2013-06-13 15:50:00,47.62,47.63,47.52,47.62,56400.0,34.5903,34.5975,34.5176,34.5903,56400.0
2013-06-14 09:30:00,47.52,47.52,47.45,47.46,2900.0,34.5176,34.5176,34.4668,34.4741,2900.0
2013-06-14 09:40:00,47.38,47.48,47.33,47.48,24100.0,34.4159,34.4886,34.3796,34.4886,24100.0
2013-06-14 09:50:00,47.47,47.52,47.39,47.52,44600.0,34.4813,34.5176,34.4232,34.5176,44600.0
2013-06-14 10:00:00,47.51,47.56,47.51,47.52,6400.0,34.5104,34.5467,34.5104,34.5176,6400.0
2013-06-14 10:10:00,47.48,47.48,47.42,47.44,14200.0,34.4886,34.4886,34.445,34.4595,14200.0
2013-06-14 10:20:00,47.43,47.43,47.34,47.34,16500.0,34.4523,34.4523,34.3869,34.3869,16500.0
2013-06-14 10:30:00,47.33,47.34,47.32,47.32,18600.0,34.3796,34.3869,34.3724,34.3724,18600.0
2013-06-14 10:40:00,47.32,47.34,47.26,47.26,13200.0,34.3724,34.3869,34.3288,34.3288,13200.0
2013-06-14 10:50:00,47.27,47.27,47.1,47.1,24200.0,34.336,34.336,34.2126,34.2126,24200.0
2013-06-14 11:00:00,47.09,47.09,47.06,47.06,18000.0,34.2053,34.2053,34.1835,34.1835,18000.0
2013-06-14 11:10:00,47.08,47.11,47.07,47.11,25000.0,34.198,34.2198,34.1908,34.2198,25000.0
2013-06-14 11:20:00,47.13,47.17,47.11,47.15,5000.0,34.2343,34.2634,34.2198,34.2489,5000.0
2013-06-14 11:30:00,47.16,47.17,47.1,47.13,23000.0,34.2561,34.2634,34.2126,34.2343,23000.0
2013-06-14 11:40:00,47.13,47.13,47.03,47.04,12000.0,34.2343,34.2343,34.1617,34.169,12000.0
2013-06-14 11:50:00,47.0,47.1,46.99,47.09,9300.0,34.1399,34.2126,34.1327,34.2053,9300.0
2013-06-14 12:00:00,47.08,47.09,47.03,47.06,11300.0,34.198,34.2053,34.1617,34.1835,11300.0
2013-06-14 12:10:00,47.08,47.08,47.03,47.05,12200.0,34.198,34.198,34.1617,34.1762,12200.0
2013-06-14 12:20:00,47.07,47.09,47.05,47.08,21600.0,34.1908,34.2053,34.1762,34.198,21600.0
2013-06-14 12:30:00,47.08,47.08,47.04,47.08,8800.0,34.198,34.198,34.169,34.198,8800.0
2013-06-14 12:40:00,47.13,47.13,47.08,47.09,17300.0,34.2343,34.2343,34.198,34.2053,17300.0
2013-06-14 12:50:00,47.07,47.08,47.03,47.03,8800.0,34.1908,34.198,34.1617,34.1617,8800.0
2013-06-14 13:00:00,47.02,47.02,46.96,46.98,23000.0,34.1544,34.1544,34.1109,34.1254,23000.0
2013-06-14 13:10:00,47.03,47.1,47.0,47.0,8900.0,34.1617,34.2126,34.1399,34.1399,8900.0
2013-06-14 13:20:00,47.0,47.03,46.93,46.93,11000.0,34.1399,34.1617,34.0891,34.0891,11000.0
2013-06-14 13:30:00,46.96,46.96,46.92,46.92,1900.0,34.1109,34.1109,34.0818,34.0818,1900.0
2013-06-14 13:40:00,46.92,46.99,46.92,46.99,6400.0,34.0818,34.1327,34.0818,34.1327,6400.0
2013-06-14 13:50:00,46.95,46.97,46.91,46.91,5300.0,34.1036,34.1181,34.0745,34.0745,5300.0
2013-06-14 14:00:00,46.91,46.94,46.87,46.94,7900.0,34.0745,34.0963,34.0455,34.0963,7900.0
2013-06-14 14:10:00,46.96,46.96,46.91,46.92,4200.0,34.1109,34.1109,34.0745,34.0818,4200.0
2013-06-14 14:20:00,46.94,47.01,46.93,46.93,6200.0,34.0963,34.1472,34.0891,34.0891,6200.0
2013-06-14 14:30:00,46.93,46.96,46.91,46.92,9900.0,34.0891,34.1109,34.0745,34.0818,9900.0
2013-06-14 14:40:00,46.93,46.93,46.89,46.89,11200.0,34.0891,34.0891,34.06,34.06,11200.0
2013-06-14 14:50:00,46.89,46.9,46.82,46.82,11600.0,34.06,34.0673,34.0092,34.0092,11600.0
2013-06-14 15:00:00,46.81,46.91,46.81,46.88,28100.0,34.0019,34.0745,34.0019,34.0528,28100.0
2013-06-14 15:10:00,46.86,46.9,46.83,46.86,17800.0,34.0382,34.0673,34.0164,34.0382,17800.0
2013-06-14 15:20:00,46.87,46.92,46.84,46.84,19000.0,34.0455,34.0818,34.0237,34.0237,19000.0
2013-06-14 15:30:00,46.84,46.87,46.82,46.85,23100.0,34.0237,34.0455,34.0092,34.031,23100.0
2013-06-14 15:40:00,46.82,46.86,46.8,46.85,8600.0,34.0092,34.0382,33.9946,34.031,8600.0
2013-06-14 15:50:00,46.89,46.94,46.88,46.9,27900.0,34.06,34.0963,34.0528,34.0673,27900.0
2013-06-17 09:30:00,47.45,47.54,47.45,47.53,12500.0,34.4668,34.5322,34.4668,34.5249,12500.0
2013-06-17 09:40:00,47.5,47.57,47.5,47.55,8800.0,34.5031,34.554,34.5031,34.5394,8800.0
2013-06-17 09:50:00,47.53,47.56,47.49,47.53,9000.0,34.5249,34.5467,34.4958,34.5249,9000.0
2013-06-17 10:00:00,47.56,47.6,47.51,47.6,4200.0,34.5467,34.5757,34.5104,34.5757,4200.0
2013-06-17 10:10:00,47.59,47.61,47.58,47.59,3300.0,34.5685,34.583,34.5612,34.5685,3300.0
2013-06-17 10:20:00,47.6,47.61,47.55,47.57,4100.0,34.5757,34.583,34.5394,34.554,4100.0
2013-06-17 10:30:00,47.55,47.58,47.55,47.55,1500.0,34.5394,34.5612,34.5394,34.5394,1500.0
2013-06-17 10:40:00,47.57,47.59,47.56,47.58,1400.0,34.554,34.5685,34.5467,34.5612,1400.0
2013-06-17 10:50:00,47.6,47.6,47.58,47.59,700.0,34.5757,34.5757,34.5612,34.5685,700.0
2013-06-17 11:00:00,47.6,47.6,47.58,47.58,4200.0,34.5757,34.5757,34.5612,34.5612,4200.0
2013-06-17 11:10:00,47.6,47.61,47.6,47.6,5400.0,34.5757,34.583,34.5757,34.5757,5400.0
2013-06-17 11:20:00,47.6,47.61,47.57,47.6,12800.0,34.5757,34.583,34.554,34.5757,12800.0
2013-06-17 11:30:00,47.61,47.61,47.58,47.58,5200.0,34.583,34.583,34.5612,34.5612,5200.0
2013-06-17 11:40:00,47.6,47.6,47.56,47.56,1900.0,34.5757,34.5757,34.5467,34.5467,1900.0
2013-06-17 11:50:00,47.54,47.54,47.51,47.51,2500.0,34.5322,34.5322,34.5104,34.5104,2500.0
2013-06-17 12:00:00,47.51,47.53,47.51,47.52,4200.0,34.5104,34.5249,34.5104,34.5176,4200.0
2013-06-17 12:10:00,47.51,47.51,47.51,47.51,1000.0,34.5104,34.5104,34.5104,34.5104,1000.0
2013-06-17 12:20:00,47.5,47.51,47.5,47.51,5200.0,34.5031,34.5104,34.5031,34.5104,5200.0
2013-06-17 12:30:00,47.53,47.53,47.53,47.53,9500.0,34.5249,34.5249,34.5249,34.5249,9500.0
2013-06-17 12:40:00,47.55,47.55,47.53,47.55,5400.0,34.5394,34.5394,34.5249,34.5394,5400.0
2013-06-17 12:50:00,47.55,47.55,47.54,47.54,11700.0,34.5394,34.5394,34.5322,34.5322,11700.0
2013-06-17 13:00:00,47.52,47.55,47.52,47.54,25600.0,34.5176,34.5394,34.5176,34.5322,25600.0
2013-06-17 13:10:00,47.51,47.53,47.49,47.5,40300.0,34.5104,34.5249,34.4958,34.5031,40300.0
2013-06-17 13:20:00,47.5,47.52,47.48,47.51,120500.0,34.5031,34.5176,34.4886,34.5104,120500.0
2013-06-17 13:30:00,47.51,47.52,47.5,47.5,3300.0,34.5104,34.5176,34.5031,34.5031,3300.0
2013-06-17 13:40:00,47.51,47.53,47.51,47.52,2700.0,34.5104,34.5249,34.5104,34.5176,2700.0
2013-06-17 13:50:00,47.53,47.54,47.51,47.54,12400.0,34.5249,34.5322,34.5104,34.5322,12400.0
2013-06-17 14:00:00,47.51,47.51,47.45,47.45,6400.0,34.5104,34.5104,34.4668,34.4668,6400.0
2013-06-17 14:10:00,47.43,47.43,47.37,47.38,5300.0,34.4523,34.4523,34.4087,34.4159,5300.0
2013-06-17 14:20:00,47.39,47.39,47.26,47.26,10800.0,34.4232,34.4232,34.3288,34.3288,10800.0
2013-06-17 14:30:00,47.26,47.35,47.26,47.35,12000.0,34.3288,34.3942,34.3288,34.3942,12000.0
2013-06-17 14:40:00,47.34,47.35,47.23,47.23,11900.0,34.3869,34.3942,34.307,34.307,11900.0
2013-06-17 14:50:00,47.2,47.22,47.1,47.14,13800.0,34.2852,34.2997,34.2126,34.2416,13800.0
2013-06-17 15:00:00,47.13,47.21,47.13,47.19,11100.0,34.2343,34.2925,34.2343,34.2779,11100.0
2013-06-17 15:10:00,47.2,47.2,47.12,47.15,6700.0,34.2852,34.2852,34.2271,34.2489,6700.0
2013-06-17 15:20:00,47.17,47.28,47.15,47.27,11300.0,34.2634,34.3433,34.2489,34.336,11300.0
2013-06-17 15:30:00,47.29,47.4,47.29,47.4,21400.0,34.3506,34.4305,34.3506,34.4305,21400.0
2013-06-17 15:40:00,47.39,47.39,47.32,47.34,29500.0,34.4232,34.4232,34.3724,34.3869,29500.0
2013-06-17 15:50:00,47.34,47.34,47.26,47.32,6700.0,34.3869,34.3869,34.3288,34.3724,6700.0
2013-06-18 09:30:00,47.24,47.34,47.2,47.32,7700.0,34.3143,34.3869,34.2852,34.3724,7700.0
2013-06-18 09:40:00,47.3,47.31,47.24,47.24,8500.0,34.3578,34.3651,34.3143,34.3143,8500.0
2013-06-18 09:50:00,47.25,47.28,47.23,47.25,2900.0,34.3215,34.3433,34.307,34.3215,2900.0
2013-06-18 10:00:00,47.21,47.24,47.14,47.19,6100.0,34.2925,34.3143,34.2416,34.2779,6100.0
2013-06-18 10:10:00,47.17,47.2,47.17,47.18,1000.0,34.2634,34.2852,34.2634,34.2707,1000.0
2013-06-18 10:20:00,47.18,47.24,47.18,47.24,8600.0,34.2707,34.3143,34.2707,34.3143,8600.0
2013-06-18 10:30:00,47.28,47.34,47.28,47.34,4500.0,34.3433,34.3869,34.3433,34.3869,4500.0
2013-06-18 10:40:00,47.34,47.34,47.27,47.27,5300.0,34.3869,34.3869,34.336,34.336,5300.0
2013-06-18 10:50:00,47.3,47.31,47.28,47.3,92400.0,34.3578,34.3651,34.3433,34.3578,92400.0
2013-06-18 11:00:00,47.28,47.31,47.28,47.28,900.0,34.3433,34.3651,34.3433,34.3433,900.0
2013-06-18 11:10:00,47.32,47.33,47.32,47.33,9200.0,34.3724,34.3796,34.3724,34.3796,9200.0
2013-06-18 11:20:00,47.33,47.35,47.33,47.35,6600.0,34.3796,34.3942,34.3796,34.3942,6600.0
2013-06-18 11:30:00,47.45,47.46,47.43,47.43,600.0,34.4668,34.4741,34.4523,34.4523,600.0
2013-06-18 11:40:00,47.41,47.41,47.41,47.41,200.0,34.4377,34.4377,34.4377,34.4377,200.0
2013-06-18 11:50:00,47.41,47.41,47.41,47.41,0.0,34.4377,34.4377,34.4377,34.4377,0.0
2013-06-18 12:00:00,47.42,47.43,47.41,47.42,1800.0,34.445,34.4523,34.4377,34.445,1800.0
2013-06-18 12:10:00,47.42,47.42,47.42,47.42,800.0,34.445,34.445,34.445,34.445,800.0
2013-06-18 12:20:00,47.42,47.42,47.41,47.41,3600.0,34.445,34.445,34.4377,34.4377,3600.0
2013-06-18 12:30:00,47.42,47.45,47.41,47.45,3800.0,34.445,34.4668,34.4377,34.4668,3800.0
2013-06-18 12:40:00,47.45,47.46,47.45,47.46,1400.0,34.4668,34.4741,34.4668,34.4741,1400.0
2013-06-18 12:50:00,47.46,47.46,47.45,47.45,1000.0,34.4741,34.4741,34.4668,34.4668,1000.0
2013-06-18 13:00:00,47.49,47.49,47.42,47.43,1600.0,34.4958,34.4958,34.445,34.4523,1600.0
2013-06-18 13:10:00,47.45,47.47,47.45,47.46,2400.0,34.4668,34.4813,34.4668,34.4741,2400.0
2013-06-18 13:20:00,47.44,47.44,47.41,47.42,1600.0,34.4595,34.4595,34.4377,34.445,1600.0
2013-06-18 13:30:00,47.41,47.41,47.39,47.39,1000.0,34.4377,34.4377,34.4232,34.4232,1000.0
2013-06-18 13:40:00,47.4,47.42,47.38,47.38,3300.0,34.4305,34.445,34.4159,34.4159,3300.0
2013-06-18 13:50:00,47.43,47.43,47.39,47.41,6200.0,34.4523,34.4523,34.4232,34.4377,6200.0
2013-06-18 14:00:00,47.41,47.42,47.37,47.41,2300.0,34.4377,34.445,34.4087,34.4377,2300.0
2013-06-18 14:10:00,47.42,47.48,47.42,47.47,2600.0,34.445,34.4886,34.445,34.4813,2600.0
2013-06-18 14:20:00,47.48,47.51,47.47,47.47,4100.0,34.4886,34.5104,34.4813,34.4813,4100.0
2013-06-18 14:30:00,47.5,47.51,47.47,47.5,5400.0,34.5031,34.5104,34.4813,34.5031,5400.0
2013-06-18 14:40:00,47.5,47.5,47.48,47.49,2800.0,34.5031,34.5031,34.4886,34.4958,2800.0
2013-06-18 14:50:00,47.49,47.5,47.47,47.48,8800.0,34.4958,34.5031,34.4813,34.4886,8800.0
2013-06-18 15:00:00,47.48,47.48,47.45,47.45,22300.0,34.4886,34.4886,34.4668,34.4668,22300.0
2013-06-18 15:10:00,47.47,47.47,47.41,47.41,54700.0,34.4813,34.4813,34.4377,34.4377,54700.0
2013-06-18 15:20:00,47.41,47.44,47.4,47.41,111800.0,34.4377,34.4595,34.4305,34.4377,111800.0
2013-06-18 15:30:00,47.45,47.45,47.4,47.41,12000.0,34.4668,34.4668,34.4305,34.4377,12000.0
2013-06-18 15:40:00,47.42,47.46,47.42,47.44,21400.0,34.445,34.4741,34.445,34.4595,21400.0
2013-06-18 15:50:00,47.43,47.45,47.4,47.44,6600.0,34.4523,34.4668,34.4305,34.4595,6600.0
2013-06-19 09:30:00,47.15,47.29,47.07,47.29,19100.0,34.2489,34.3506,34.1908,34.3506,19100.0
2013-06-19 09:40:00,47.18,47.24,47.17,47.19,9600.0,34.2707,34.3143,34.2634,34.2779,9600.0
2013-06-19 09:50:00,47.15,47.18,47.15,47.18,2100.0,34.2489,34.2707,34.2489,34.2707,2100.0
2013-06-19 10:00:00,47.17,47.23,47.16,47.2,5200.0,34.2634,34.307,34.2561,34.2852,5200.0
2013-06-19 10:10:00,47.2,47.21,47.19,47.2,10700.0,34.2852,34.2925,34.2779,34.2852,10700.0
2013-06-19 10:20:00,47.21,47.25,47.2,47.25,10100.0,34.2925,34.3215,34.2852,34.3215,10100.0
2013-06-19 10:30:00,47.24,47.24,47.24,47.24,1200.0,34.3143,34.3143,34.3143,34.3143,1200.0
2013-06-19 10:40:00,47.25,47.25,47.22,47.22,1000.0,34.3215,34.3215,34.2997,34.2997,1000.0
2013-06-19 10:50:00,47.22,47.22,47.18,47.22,4200.0,34.2997,34.2997,34.2707,34.2997,4200.0
2013-06-19 11:00:00,47.22,47.22,47.18,47.19,4900.0,34.2997,34.2997,34.2707,34.2779,4900.0
2013-06-19 11:10:00,47.19,47.21,47.19,47.2,3500.0,34.2779,34.2925,34.2779,34.2852,3500.0
2013-06-19 11:20:00,47.21,47.22,47.18,47.19,700.0,34.2925,34.2997,34.2707,34.2779,700.0
2013-06-19 11:30:00,47.2,47.23,47.2,47.21,1500.0,34.2852,34.307,34.2852,34.2925,1500.0
2013-06-19 11:40:00,47.22,47.24,47.22,47.22,2000.0,34.2997,34.3143,34.2997,34.2997,2000.0
2013-06-19 11:50:00,47.2,47.21,47.2,47.2,500.0,34.2852,34.2925,34.2852,34.2852,500.0
2013-06-19 12:00:00,47.18,47.18,47.18,47.18,100.0,34.2707,34.2707,34.2707,34.2707,100.0
2013-06-19 12:10:00,47.18,47.19,47.18,47.18,600.0,34.2707,34.2779,34.2707,34.2707,600.0
2013-06-19 12:20:00,47.18,47.2,47.18,47.2,200.0,34.2707,34.2852,34.2707,34.2852,200.0
2013-06-19 12:30:00,47.2,47.27,47.18,47.22,13900.0,34.2852,34.336,34.2707,34.2997,13900.0
2013-06-19 12:40:00,47.22,47.22,47.22,47.22,0.0,34.2997,34.2997,34.2997,34.2997,0.0
2013-06-19 12:50:00,47.25,47.28,47.25,47.27,115700.0,34.3215,34.3433,34.3215,34.336,115700.0
2013-06-19 13:00:00,47.27,47.28,47.23,47.25,11700.0,34.336,34.3433,34.307,34.3215,11700.0
2013-06-19 13:10:00,47.24,47.24,47.24,47.24,300.0,34.3143,34.3143,34.3143,34.3143,300.0
2013-06-19 13:20:00,47.23,47.23,47.17,47.19,12500.0,34.307,34.307,34.2634,34.2779,12500.0
2013-06-19 13:30:00,47.19,47.2,47.19,47.19,8200.0,34.2779,34.2852,34.2779,34.2779,8200.0
2013-06-19 13:40:00,47.18,47.2,47.18,47.2,9700.0,34.2707,34.2852,34.2707,34.2852,9700.0
2013-06-19 13:50:00,47.2,47.22,47.16,47.22,227100.0,34.2852,34.2997,34.2561,34.2997,227100.0
2013-06-19 14:00:00,47.22,47.22,46.85,46.92,12400.0,34.2997,34.2997,34.031,34.0818,12400.0
2013-06-19 14:10:00,46.88,47.07,46.85,47.05,2100.0,34.0528,34.1908,34.031,34.1762,2100.0
2013-06-19 14:20:00,46.92,46.93,46.85,46.88,34200.0,34.0818,34.0891,34.031,34.0528,34200.0
2013-06-19 14:30:00,46.88,46.99,46.82,46.83,16100.0,34.0528,34.1327,34.0092,34.0164,16100.0
2013-06-19 14:40:00,46.84,46.85,46.44,46.44,79500.0,34.0237,34.031,33.7331,33.7331,79500.0
2013-06-19 14:50:00,46.38,46.45,46.13,46.13,24400.0,33.6896,33.7404,33.508,33.508,24400.0
2013-06-19 15:00:00,46.15,46.27,46.15,46.27,18400.0,33.5225,33.6097,33.5225,33.6097,18400.0
2013-06-19 15:10:00,46.26,46.28,46.17,46.17,22100.0,33.6024,33.6169,33.537,33.537,22100.0
2013-06-19 15:20:00,46.18,46.37,46.17,46.29,12500.0,33.5443,33.6823,33.537,33.6242,12500.0
2013-06-19 15:30:00,46.32,46.39,46.28,46.37,3900.0,33.646,33.6968,33.6169,33.6823,3900.0
2013-06-19 15:40:00,46.37,46.37,46.17,46.18,2200.0,33.6823,33.6823,33.537,33.5443,2200.0
2013-06-19 15:50:00,46.2,46.23,46.09,46.13,5400.0,33.5588,33.5806,33.4789,33.508,5400.0
2013-06-20 09:30:00,45.19,45.21,44.82,44.9,45200.0,32.8252,32.8397,32.5564,32.6145,45200.0
2013-06-20 09:40:00,44.86,44.96,44.81,44.95,13800.0,32.5855,32.6581,32.5491,32.6508,13800.0
2013-06-20 09:50:00,44.95,44.98,44.88,44.89,28400.0,32.6508,32.6726,32.6,32.6073,28400.0
2013-06-20 10:00:00,44.87,44.92,44.73,44.77,9600.0,32.5927,32.629,32.491,32.5201,9600.0
2013-06-20 10:10:00,44.73,44.73,44.5,44.54,15300.0,32.491,32.491,32.324,32.353,15300.0
2013-06-20 10:20:00,44.53,44.57,44.47,44.47,22000.0,32.3458,32.3748,32.3022,32.3022,22000.0
2013-06-20 10:30:00,44.47,44.47,44.35,44.47,13000.0,32.3022,32.3022,32.215,32.3022,13000.0
2013-06-20 10:40:00,44.5,44.56,44.47,44.56,16100.0,32.324,32.3675,32.3022,32.3675,16100.0
2013-06-20 10:50:00,44.55,44.66,44.55,44.66,47000.0,32.3603,32.4402,32.3603,32.4402,47000.0
2013-06-20 11:00:00,44.63,44.63,44.49,44.49,24500.0,32.4184,32.4184,32.3167,32.3167,24500.0
2013-06-20 11:10:00,44.5,44.56,44.44,44.53,9700.0,32.324,32.3675,32.2804,32.3458,9700.0
2013-06-20 11:20:00,44.54,44.64,44.54,44.64,10500.0,32.353,32.4257,32.353,32.4257,10500.0
2013-06-20 11:30:00,44.73,44.75,44.66,44.69,33800.0,32.491,32.5056,32.4402,32.462,33800.0
2013-06-20 11:40:00,44.73,44.75,44.7,44.7,381600.0,32.491,32.5056,32.4692,32.4692,381600.0
2013-06-20 11:50:00,44.76,44.78,44.72,44.76,41400.0,32.5128,32.5274,32.4838,32.5128,41400.0
2013-06-20 12:00:00,44.77,44.83,44.76,44.8,19700.0,32.5201,32.5637,32.5128,32.5419,19700.0
2013-06-20 12:10:00,44.8,44.92,44.77,44.91,18900.0,32.5419,32.629,32.5201,32.6218,18900.0
2013-06-20 12:20:00,44.85,44.86,44.8,44.8,2200.0,32.5782,32.5855,32.5419,32.5419,2200.0
2013-06-20 12:30:00,44.82,44.86,44.78,44.8,1400.0,32.5564,32.5855,32.5274,32.5419,1400.0
2013-06-20 12:40:00,44.81,44.82,44.78,44.8,1800.0,32.5491,32.5564,32.5274,32.5419,1800.0
2013-06-20 12:50:00,44.79,44.79,44.75,44.75,8400.0,32.5346,32.5346,32.5056,32.5056,8400.0
2013-06-20 13:00:00,44.73,44.78,44.73,44.73,99700.0,32.491,32.5274,32.491,32.491,99700.0
2013-06-20 13:10:00,44.76,44.77,44.65,44.65,24600.0,32.5128,32.5201,32.4329,32.4329,24600.0
2013-06-20 13:20:00,44.64,44.65,44.58,44.6,7600.0,32.4257,32.4329,32.3821,32.3966,7600.0
2013-06-20 13:30:00,44.63,44.63,44.63,44.63,400.0,32.4184,32.4184,32.4184,32.4184,400.0
2013-06-20 13:40:00,44.65,44.7,44.61,44.69,10000.0,32.4329,32.4692,32.4039,32.462,10000.0
2013-06-20 13:50:00,44.64,44.66,44.6,44.61,10000.0,32.4257,32.4402,32.3966,32.4039,10000.0
2013-06-20 14:00:00,44.6,44.61,44.55,44.59,5400.0,32.3966,32.4039,32.3603,32.3893,5400.0
2013-06-20 14:10:00,44.55,44.55,44.4,44.4,17900.0,32.3603,32.3603,32.2513,32.2513,17900.0
2013-06-20 14:20:00,44.39,44.39,44.19,44.19,2800.0,32.2441,32.2441,32.0988,32.0988,2800.0
2013-06-20 14:30:00,44.19,44.22,44.17,44.19,9300.0,32.0988,32.1206,32.0843,32.0988,9300.0
2013-06-20 14:40:00,44.12,44.23,44.12,44.17,15400.0,32.0479,32.1278,32.0479,32.0843,15400.0
2013-06-20 14:50:00,44.12,44.13,43.95,43.97,22000.0,32.0479,32.0552,31.9245,31.939,22000.0
2013-06-20 15:00:00,43.97,44.05,43.97,44.03,33700.0,31.939,31.9971,31.939,31.9826,33700.0
2013-06-20 15:10:00,44.03,44.03,43.85,43.85,38100.0,31.9826,31.9826,31.8518,31.8518,38100.0
2013-06-20 15:20:00,43.82,43.87,43.68,43.87,191500.0,31.83,31.8663,31.7283,31.8663,191500.0
2013-06-20 15:30:00,43.88,43.97,43.88,43.94,30100.0,31.8736,31.939,31.8736,31.9172,30100.0
2013-06-20 15:40:00,43.89,44.05,43.89,44.05,23200.0,31.8809,31.9971,31.8809,31.9971,23200.0
2013-06-20 15:50:00,44.08,44.27,44.08,44.11,45800.0,32.0189,32.1569,32.0189,32.0407,45800.0
2013-06-21 09:30:00,44.78,44.78,44.49,44.6,16800.0,32.5274,32.5274,32.3167,32.3966,16800.0
2013-06-21 09:40:00,44.56,44.66,44.44,44.66,43900.0,32.3675,32.4402,32.2804,32.4402,43900.0
2013-06-21 09:50:00,44.65,44.65,44.51,44.52,12800.0,32.4329,32.4329,32.3312,32.3385,12800.0
2013-06-21 10:00:00,44.55,44.55,44.46,44.47,11900.0,32.3603,32.3603,32.2949,32.3022,11900.0
2013-06-21 10:10:00,44.46,44.46,44.35,44.35,25200.0,32.2949,32.2949,32.215,32.215,25200.0
2013-06-21 10:20:00,44.33,44.37,44.28,44.28,5100.0,32.2005,32.2295,32.1642,32.1642,5100.0
2013-06-21 10:30:00,44.27,44.29,44.24,44.29,20200.0,32.1569,32.1714,32.1351,32.1714,20200.0
2013-06-21 10:40:00,44.23,44.34,44.23,44.34,2000.0,32.1278,32.2077,32.1278,32.2077,2000.0
2013-06-21 10:50:00,44.34,44.4,44.33,44.33,13400.0,32.2077,32.2513,32.2005,32.2005,13400.0
2013-06-21 11:00:00,44.35,44.37,44.26,44.28,13900.0,32.215,32.2295,32.1496,32.1642,13900.0
2013-06-21 11:10:00,44.31,44.31,44.26,44.29,5200.0,32.186,32.186,32.1496,32.1714,5200.0
2013-06-21 11:20:00,44.28,44.28,44.1,44.1,9600.0,32.1642,32.1642,32.0334,32.0334,9600.0
2013-06-21 11:30:00,44.07,44.11,44.0,44.11,11200.0,32.0116,32.0407,31.9608,32.0407,11200.0
2013-06-21 11:40:00,44.07,44.09,44.04,44.05,13000.0,32.0116,32.0262,31.9898,31.9971,13000.0
2013-06-21 11:50:00,44.06,44.06,44.0,44.02,5200.0,32.0044,32.0044,31.9608,31.9753,5200.0
2013-06-21 12:00:00,44.05,44.21,44.05,44.18,9700.0,31.9971,32.1133,31.9971,32.0915,9700.0
2013-06-21 12:10:00,44.19,44.23,44.15,44.15,10000.0,32.0988,32.1278,32.0697,32.0697,10000.0
2013-06-21 12:20:00,44.19,44.19,44.14,44.15,2800.0,32.0988,32.0988,32.0625,32.0697,2800.0
2013-06-21 12:30:00,44.16,44.25,44.16,44.25,4900.0,32.077,32.1424,32.077,32.1424,4900.0
2013-06-21 12:40:00,44.26,44.51,44.26,44.51,12800.0,32.1496,32.3312,32.1496,32.3312,12800.0
2013-06-21 12:50:00,44.49,44.6,44.45,44.6,3300.0,32.3167,32.3966,32.2876,32.3966,3300.0
2013-06-21 13:00:00,44.65,44.68,44.53,44.58,28900.0,32.4329,32.4547,32.3458,32.3821,28900.0
2013-06-21 13:10:00,44.6,44.77,44.58,44.77,2200.0,32.3966,32.5201,32.3821,32.5201,2200.0
2013-06-21 13:20:00,44.75,44.75,44.64,44.66,5300.0,32.5056,32.5056,32.4257,32.4402,5300.0
2013-06-21 13:30:00,44.65,44.75,44.63,44.66,7100.0,32.4329,32.5056,32.4184,32.4402,7100.0
2013-06-21 13:40:00,44.67,44.67,44.59,44.59,5500.0,32.4475,32.4475,32.3893,32.3893,5500.0
2013-06-21 13:50:00,44.58,44.59,44.46,44.46,2800.0,32.3821,32.3893,32.2949,32.2949,2800.0
2013-06-21 14:00:00,44.42,44.49,44.35,44.36,15600.0,32.2659,32.3167,32.215,32.2223,15600.0
2013-06-21 14:10:00,44.36,44.5,44.36,44.5,28600.0,32.2223,32.324,32.2223,32.324,28600.0
2013-06-21 14:20:00,44.5,44.67,44.46,44.65,26400.0,32.324,32.4475,32.2949,32.4329,26400.0
2013-06-21 14:30:00,44.66,44.67,44.58,44.64,5400.0,32.4402,32.4475,32.3821,32.4257,5400.0
2013-06-21 14:40:00,44.6,44.69,44.59,44.69,6300.0,32.3966,32.462,32.3893,32.462,6300.0
2013-06-21 14:50:00,44.69,44.74,44.68,44.71,47600.0,32.462,32.4983,32.4547,32.4765,47600.0
2013-06-21 15:00:00,44.73,44.88,44.69,44.86,7400.0,32.491,32.6,32.462,32.5855,7400.0
2013-06-21 15:10:00,44.85,44.9,44.84,44.87,8000.0,32.5782,32.6145,32.5709,32.5927,8000.0
2013-06-21 15:20:00,44.88,44.88,44.81,44.82,30600.0,32.6,32.6,32.5491,32.5564,30600.0
2013-06-21 15:30:00,44.85,44.9,44.8,44.85,27600.0,32.5782,32.6145,32.5419,32.5782,27600.0
2013-06-21 15:40:00,44.85,44.85,44.65,44.75,13900.0,32.5782,32.5782,32.4329,32.5056,13900.0
2013-06-21 15:50:00,44.77,44.8,44.72,44.77,21100.0,32.5201,32.5419,32.4838,32.5201,21100.0
2013-06-24 09:30:00,43.83,43.83,43.5,43.5,15200.0,31.8373,31.8373,31.5976,31.5976,15200.0
2013-06-24 09:40:00,43.61,43.64,43.53,43.64,11800.0,31.6775,31.6993,31.6194,31.6993,11800.0
2013-06-24 09:50:00,43.61,43.61,43.3,43.34,5000.0,31.6775,31.6775,31.4523,31.4814,5000.0
2013-06-24 10:00:00,43.32,43.4,43.25,43.4,6100.0,31.4668,31.5249,31.416,31.5249,6100.0
2013-06-24 10:10:00,43.38,43.45,43.34,43.45,1230800.0,31.5104,31.5613,31.4814,31.5613,1230800.0
2013-06-24 10:20:00,43.4,43.42,43.29,43.32,6400.0,31.5249,31.5395,31.445,31.4668,6400.0
2013-06-24 10:30:00,43.28,43.34,43.25,43.34,4900.0,31.4378,31.4814,31.416,31.4814,4900.0
2013-06-24 10:40:00,43.38,43.38,43.32,43.33,3200.0,31.5104,31.5104,31.4668,31.4741,3200.0
2013-06-24 10:50:00,43.36,43.37,43.35,43.37,1700.0,31.4959,31.5032,31.4886,31.5032,1700.0
2013-06-24 11:00:00,43.38,43.41,43.32,43.38,10600.0,31.5104,31.5322,31.4668,31.5104,10600.0
2013-06-24 11:10:00,43.37,43.38,43.25,43.29,36800.0,31.5032,31.5104,31.416,31.445,36800.0
2013-06-24 11:20:00,43.25,43.27,43.21,43.23,14400.0,31.416,31.4305,31.3869,31.4015,14400.0
2013-06-24 11:30:00,43.21,43.33,43.21,43.32,302300.0,31.3869,31.4741,31.3869,31.4668,302300.0
2013-06-24 11:40:00,43.32,43.4,43.26,43.31,84600.0,31.4668,31.5249,31.4233,31.4596,84600.0
2013-06-24 11:50:00,43.3,43.4,43.3,43.37,256500.0,31.4523,31.5249,31.4523,31.5032,256500.0
2013-06-24 12:00:00,43.38,43.38,43.25,43.27,212000.0,31.5104,31.5104,31.416,31.4305,212000.0
2013-06-24 12:10:00,43.27,43.32,43.26,43.27,9800.0,31.4305,31.4668,31.4233,31.4305,9800.0
2013-06-24 12:20:00,43.25,43.38,43.25,43.38,4600.0,31.416,31.5104,31.416,31.5104,4600.0
2013-06-24 12:30:00,43.41,43.47,43.37,43.42,78600.0,31.5322,31.5758,31.5032,31.5395,78600.0
2013-06-24 12:40:00,43.41,43.48,43.4,43.47,67800.0,31.5322,31.5831,31.5249,31.5758,67800.0
2013-06-24 12:50:00,43.47,43.63,43.45,43.61,168400.0,31.5758,31.692,31.5613,31.6775,168400.0
2013-06-24 13:00:00,43.65,43.65,43.56,43.56,85100.0,31.7065,31.7065,31.6412,31.6412,85100.0
2013-06-24 13:10:00,43.56,43.68,43.56,43.68,13300.0,31.6412,31.7283,31.6412,31.7283,13300.0
2013-06-24 13:20:00,43.67,43.68,43.65,43.66,53400.0,31.7211,31.7283,31.7065,31.7138,53400.0
2013-06-24 13:30:00,43.68,43.72,43.66,43.7,19900.0,31.7283,31.7574,31.7138,31.7429,19900.0
2013-06-24 13:40:00,43.71,43.86,43.71,43.81,42900.0,31.7501,31.8591,31.7501,31.8228,42900.0
2013-06-24 13:50:00,43.72,43.78,43.69,43.78,2200.0,31.7574,31.801,31.7356,31.801,2200.0
2013-06-24 14:00:00,43.77,43.91,43.75,43.91,48500.0,31.7937,31.8954,31.7792,31.8954,48500.0
2013-06-24 14:10:00,43.93,43.96,43.88,43.93,13200.0,31.9099,31.9317,31.8736,31.9099,13200.0
2013-06-24 14:20:00,44.04,44.08,44.0,44.08,8200.0,31.9898,32.0189,31.9608,32.0189,8200.0
2013-06-24 14:30:00,44.07,44.16,44.07,44.16,30700.0,32.0116,32.077,32.0116,32.077,30700.0
2013-06-24 14:40:00,44.16,44.16,44.08,44.08,8500.0,32.077,32.077,32.0189,32.0189,8500.0
2013-06-24 14:50:00,44.09,44.1,44.04,44.07,11200.0,32.0262,32.0334,31.9898,32.0116,11200.0
2013-06-24 15:00:00,44.06,44.09,44.03,44.07,10500.0,32.0044,32.0262,31.9826,32.0116,10500.0
2013-06-24 15:10:00,44.07,44.07,43.9,43.92,8800.0,32.0116,32.0116,31.8881,31.9027,8800.0
2013-06-24 15:20:00,43.92,44.0,43.88,43.91,15500.0,31.9027,31.9608,31.8736,31.8954,15500.0
2013-06-24 15:30:00,43.93,44.05,43.89,44.04,4400.0,31.9099,31.9971,31.8809,31.9898,4400.0
2013-06-24 15:40:00,44.02,44.02,43.83,43.86,56500.0,31.9753,31.9753,31.8373,31.8591,56500.0
2013-06-24 15:50:00,43.91,43.95,43.79,43.82,17300.0,31.8954,31.9245,31.8082,31.83,17300.0
2013-06-25 09:30:00,44.55,44.62,44.32,44.32,50700.0,32.3603,32.4111,32.1932,32.1932,50700.0
2013-06-25 09:40:00,44.32,44.49,44.32,44.38,70600.0,32.1932,32.3167,32.1932,32.2368,70600.0
2013-06-25 09:50:00,44.38,44.38,44.23,44.33,8600.0,32.2368,32.2368,32.1278,32.2005,8600.0
2013-06-25 10:00:00,44.34,44.34,44.18,44.26,3900.0,32.2077,32.2077,32.0915,32.1496,3900.0
2013-06-25 10:10:00,44.21,44.21,44.05,44.05,800.0,32.1133,32.1133,31.9971,31.9971,800.0
2013-06-25 10:20:00,44.04,44.16,44.02,44.16,106300.0,31.9898,32.077,31.9753,32.077,106300.0
2013-06-25 10:30:00,44.14,44.21,44.12,44.21,93700.0,32.0625,32.1133,32.0479,32.1133,93700.0
2013-06-25 10:40:00,44.23,44.24,44.23,44.24,10600.0,32.1278,32.1351,32.1278,32.1351,10600.0
2013-06-25 10:50:00,44.27,44.3,44.23,44.27,2400.0,32.1569,32.1787,32.1278,32.1569,2400.0
2013-06-25 11:00:00,44.27,44.3,44.25,44.29,3700.0,32.1569,32.1787,32.1424,32.1714,3700.0
2013-06-25 11:10:00,44.33,44.34,44.27,44.28,68600.0,32.2005,32.2077,32.1569,32.1642,68600.0
2013-06-25 11:20:00,44.26,44.28,44.26,44.28,1100.0,32.1496,32.1642,32.1496,32.1642,1100.0
2013-06-25 11:30:00,44.29,44.33,44.25,44.33,1900.0,32.1714,32.2005,32.1424,32.2005,1900.0
2013-06-25 11:40:00,44.27,44.27,44.25,44.27,3600.0,32.1569,32.1569,32.1424,32.1569,3600.0
2013-06-25 11:50:00,44.28,44.35,44.25,44.34,378900.0,32.1642,32.215,32.1424,32.2077,378900.0
2013-06-25 12:00:00,44.35,44.35,44.33,44.35,15000.0,32.215,32.215,32.2005,32.215,15000.0
2013-06-25 12:10:00,44.33,44.35,44.33,44.35,53400.0,32.2005,32.215,32.2005,32.215,53400.0
2013-06-25 12:20:00,44.34,44.34,44.29,44.3,11800.0,32.2077,32.2077,32.1714,32.1787,11800.0
2013-06-25 12:30:00,44.35,44.36,44.31,44.31,500.0,32.215,32.2223,32.186,32.186,500.0
2013-06-25 12:40:00,44.35,44.37,44.33,44.37,3700.0,32.215,32.2295,32.2005,32.2295,3700.0
2013-06-25 12:50:00,44.35,44.39,44.35,44.39,5100.0,32.215,32.2441,32.215,32.2441,5100.0
2013-06-25 13:00:00,44.38,44.39,44.29,44.29,112400.0,32.2368,32.2441,32.1714,32.1714,112400.0
2013-06-25 13:10:00,44.29,44.31,44.29,44.3,61300.0,32.1714,32.186,32.1714,32.1787,61300.0
2013-06-25 13:20:00,44.29,44.29,44.27,44.28,10600.0,32.1714,32.1714,32.1569,32.1642,10600.0
2013-06-25 13:30:00,44.25,44.28,44.23,44.27,49300.0,32.1424,32.1642,32.1278,32.1569,49300.0
2013-06-25 13:40:00,44.27,44.37,44.26,44.35,15400.0,32.1569,32.2295,32.1496,32.215,15400.0
2013-06-25 13:50:00,44.33,44.34,44.33,44.34,6900.0,32.2005,32.2077,32.2005,32.2077,6900.0
2013-06-25 14:00:00,44.28,44.31,44.26,44.3,2500.0,32.1642,32.186,32.1496,32.1787,2500.0
2013-06-25 14:10:00,44.32,44.39,44.3,44.36,85500.0,32.1932,32.2441,32.1787,32.2223,85500.0
2013-06-25 14:20:00,44.36,44.36,44.32,44.34,17300.0,32.2223,32.2223,32.1932,32.2077,17300.0
2013-06-25 14:30:00,44.37,44.43,44.35,44.43,19600.0,32.2295,32.2731,32.215,32.2731,19600.0
2013-06-25 14:40:00,44.44,44.44,44.42,44.43,52000.0,32.2804,32.2804,32.2659,32.2731,52000.0
2013-06-25 14:50:00,44.45,44.49,44.41,44.45,20500.0,32.2876,32.3167,32.2586,32.2876,20500.0
2013-06-25 15:00:00,44.45,44.47,44.43,44.46,13800.0,32.2876,32.3022,32.2731,32.2949,13800.0
2013-06-25 15:10:00,44.47,44.53,44.47,44.5,8000.0,32.3022,32.3458,32.3022,32.324,8000.0
2013-06-25 15:20:00,44.51,44.59,44.51,44.58,33300.0,32.3312,32.3893,32.3312,32.3821,33300.0
2013-06-25 15:30:00,44.59,44.65,44.59,44.62,105300.0,32.3893,32.4329,32.3893,32.4111,105300.0
2013-06-25 15:40:00,44.65,44.67,44.63,44.64,11700.0,32.4329,32.4475,32.4184,32.4257,11700.0
2013-06-25 15:50:00,44.63,44.67,44.61,44.63,40800.0,32.4184,32.4475,32.4039,32.4184,40800.0
2013-06-26 09:30:00,44.82,45.1,44.82,44.97,4700.0,32.5564,32.7598,32.5564,32.6654,4700.0
2013-06-26 09:40:00,44.98,45.18,44.98,45.05,19900.0,32.6726,32.8179,32.6726,32.7235,19900.0
2013-06-26 09:50:00,45.11,45.15,45.09,45.12,5500.0,32.7671,32.7961,32.7525,32.7743,5500.0
2013-06-26 10:00:00,45.13,45.16,45.07,45.08,25300.0,32.7816,32.8034,32.738,32.7453,25300.0
2013-06-26 10:10:00,45.08,45.1,45.04,45.04,6200.0,32.7453,32.7598,32.7162,32.7162,6200.0
2013-06-26 10:20:00,45.06,45.14,45.05,45.06,16100.0,32.7307,32.7889,32.7235,32.7307,16100.0
2013-06-26 10:30:00,45.07,45.07,45.0,45.04,26800.0,32.738,32.738,32.6872,32.7162,26800.0
2013-06-26 10:40:00,45.05,45.09,45.05,45.07,4400.0,32.7235,32.7525,32.7235,32.738,4400.0
2013-06-26 10:50:00,45.07,45.07,45.03,45.03,64200.0,32.738,32.738,32.7089,32.7089,64200.0
2013-06-26 11:00:00,45.0,45.0,44.92,44.93,40100.0,32.6872,32.6872,32.629,32.6363,40100.0
2013-06-26 11:10:00,44.94,44.96,44.92,44.96,29100.0,32.6436,32.6581,32.629,32.6581,29100.0
2013-06-26 11:20:00,44.94,44.96,44.91,44.91,8700.0,32.6436,32.6581,32.6218,32.6218,8700.0
2013-06-26 11:30:00,44.91,44.95,44.91,44.91,10800.0,32.6218,32.6508,32.6218,32.6218,10800.0
2013-06-26 11:40:00,44.91,44.96,44.91,44.96,11200.0,32.6218,32.6581,32.6218,32.6581,11200.0
2013-06-26 11:50:00,44.96,44.96,44.92,44.92,11300.0,32.6581,32.6581,32.629,32.629,11300.0
2013-06-26 12:00:00,44.92,44.98,44.91,44.96,15400.0,32.629,32.6726,32.6218,32.6581,15400.0
2013-06-26 12:10:00,44.97,45.05,44.97,45.05,7200.0,32.6654,32.7235,32.6654,32.7235,7200.0
2013-06-26 12:20:00,45.05,45.06,45.02,45.05,24400.0,32.7235,32.7307,32.7017,32.7235,24400.0
2013-06-26 12:30:00,45.06,45.06,45.01,45.06,18800.0,32.7307,32.7307,32.6944,32.7307,18800.0
2013-06-26 12:40:00,45.06,45.06,45.04,45.05,9500.0,32.7307,32.7307,32.7162,32.7235,9500.0
2013-06-26 12:50:00,45.05,45.06,45.01,45.03,23100.0,32.7235,32.7307,32.6944,32.7089,23100.0
2013-06-26 13:00:00,45.04,45.06,45.03,45.06,10900.0,32.7162,32.7307,32.7089,32.7307,10900.0
2013-06-26 13:10:00,45.06,45.06,45.04,45.06,6300.0,32.7307,32.7307,32.7162,32.7307,6300.0
2013-06-26 13:20:00,45.06,45.11,45.05,45.11,25400.0,32.7307,32.7671,32.7235,32.7671,25400.0
2013-06-26 13:30:00,45.11,45.17,45.1,45.17,5100.0,32.7671,32.8106,32.7598,32.8106,5100.0
2013-06-26 13:40:00,45.15,45.17,45.11,45.17,3000.0,32.7961,32.8106,32.7671,32.8106,3000.0
2013-06-26 13:50:00,45.16,45.17,45.14,45.17,6800.0,32.8034,32.8106,32.7889,32.8106,6800.0
2013-06-26 14:00:00,45.18,45.2,45.16,45.17,24300.0,32.8179,32.8324,32.8034,32.8106,24300.0
2013-06-26 14:10:00,45.18,45.18,45.17,45.18,17000.0,32.8179,32.8179,32.8106,32.8179,17000.0
2013-06-26 14:20:00,45.19,45.21,45.17,45.21,20800.0,32.8252,32.8397,32.8106,32.8397,20800.0
2013-06-26 14:30:00,45.21,45.21,45.17,45.2,17600.0,32.8397,32.8397,32.8106,32.8324,17600.0
2013-06-26 14:40:00,45.2,45.23,45.2,45.22,13600.0,32.8324,32.8542,32.8324,32.847,13600.0
2013-06-26 14:50:00,45.22,45.28,45.21,45.28,18600.0,32.847,32.8905,32.8397,32.8905,18600.0
2013-06-26 15:00:00,45.28,45.36,45.28,45.33,28700.0,32.8905,32.9487,32.8905,32.9269,28700.0
2013-06-26 15:10:00,45.33,45.35,45.32,45.35,38600.0,32.9269,32.9414,32.9196,32.9414,38600.0
2013-06-26 15:20:00,45.35,45.37,45.33,45.36,25200.0,32.9414,32.9559,32.9269,32.9487,25200.0
2013-06-26 15:30:00,45.36,45.39,45.35,45.39,50700.0,32.9487,32.9704,32.9414,32.9704,50700.0
2013-06-26 15:40:00,45.39,45.41,45.34,45.37,44200.0,32.9704,32.985,32.9341,32.9559,44200.0
2013-06-26 15:50:00,45.37,45.38,45.3,45.31,128600.0,32.9559,32.9632,32.9051,32.9123,128600.0
2013-06-27 09:30:00,45.38,45.45,45.37,45.4,26500.0,33.2638,33.3151,33.2565,33.2785,26500.0
2013-06-27 09:40:00,45.4,45.47,45.4,45.47,36300.0,33.2785,33.3298,33.2785,33.3298,36300.0
2013-06-27 09:50:00,45.47,45.58,45.46,45.55,28700.0,33.3298,33.4104,33.3225,33.3884,28700.0
2013-06-27 10:00:00,45.55,45.59,45.43,45.45,6300.0,33.3884,33.4178,33.3005,33.3151,6300.0
2013-06-27 10:10:00,45.49,45.52,45.47,45.47,1000.0,33.3445,33.3665,33.3298,33.3298,1000.0
2013-06-27 10:20:00,45.53,45.54,45.52,45.54,700.0,33.3738,33.3811,33.3665,33.3811,700.0
2013-06-27 10:30:00,45.58,45.63,45.57,45.59,32200.0,33.4104,33.4471,33.4031,33.4178,32200.0
2013-06-27 10:40:00,45.6,45.6,45.54,45.56,16500.0,33.4251,33.4251,33.3811,33.3958,16500.0
2013-06-27 10:50:00,45.55,45.6,45.51,45.51,6200.0,33.3884,33.4251,33.3591,33.3591,6200.0
2013-06-27 11:00:00,45.51,45.59,45.51,45.53,62000.0,33.3591,33.4178,33.3591,33.3738,62000.0
2013-06-27 11:10:00,45.52,45.52,45.45,45.47,2900.0,33.3665,33.3665,33.3151,33.3298,2900.0
2013-06-27 11:20:00,45.47,45.47,45.45,45.47,500.0,33.3298,33.3298,33.3151,33.3298,500.0
2013-06-27 11:30:00,45.47,45.48,45.4,45.42,4600.0,33.3298,33.3371,33.2785,33.2932,4600.0
2013-06-27 11:40:00,45.41,45.44,45.41,45.44,700.0,33.2858,33.3078,33.2858,33.3078,700.0
2013-06-27 11:50:00,45.48,45.49,45.45,45.49,3800.0,33.3371,33.3445,33.3151,33.3445,3800.0
2013-06-27 12:00:00,45.47,45.48,45.41,45.41,5500.0,33.3298,33.3371,33.2858,33.2858,5500.0
2013-06-27 12:10:00,45.4,45.44,45.39,45.44,3300.0,33.2785,33.3078,33.2712,33.3078,3300.0
2013-06-27 12:20:00,45.44,45.45,45.41,45.44,6300.0,33.3078,33.3151,33.2858,33.3078,6300.0
2013-06-27 12:30:00,45.47,45.5,45.47,45.5,11900.0,33.3298,33.3518,33.3298,33.3518,11900.0
2013-06-27 12:40:00,45.51,45.54,45.5,45.53,5700.0,33.3591,33.3811,33.3518,33.3738,5700.0
2013-06-27 12:50:00,45.54,45.6,45.54,45.6,2300.0,33.3811,33.4251,33.3811,33.4251,2300.0
2013-06-27 13:00:00,45.56,45.65,45.55,45.63,5200.0,33.3958,33.4617,33.3884,33.4471,5200.0
2013-06-27 13:10:00,45.63,45.68,45.63,45.68,2100.0,33.4471,33.4837,33.4471,33.4837,2100.0
2013-06-27 13:20:00,45.68,45.69,45.64,45.69,3400.0,33.4837,33.4911,33.4544,33.4911,3400.0
2013-06-27 13:30:00,45.69,45.73,45.69,45.72,6300.0,33.4911,33.5204,33.4911,33.5131,6300.0
2013-06-27 13:40:00,45.72,45.72,45.7,45.7,4100.0,33.5131,33.5131,33.4984,33.4984,4100.0
2013-06-27 13:50:00,45.72,45.72,45.64,45.64,7400.0,33.5131,33.5131,33.4544,33.4544,7400.0
2013-06-27 14:00:00,45.63,45.66,45.61,45.65,15000.0,33.4471,33.4691,33.4324,33.4617,15000.0
2013-06-27 14:10:00,45.62,45.66,45.62,45.66,18300.0,33.4398,33.4691,33.4398,33.4691,18300.0
2013-06-27 14:20:00,45.66,45.68,45.63,45.66,17400.0,33.4691,33.4837,33.4471,33.4691,17400.0
2013-06-27 14:30:00,45.67,45.74,45.66,45.72,27900.0,33.4764,33.5277,33.4691,33.5131,27900.0
2013-06-27 14:40:00,45.72,45.74,45.68,45.71,25600.0,33.5131,33.5277,33.4837,33.5057,25600.0
2013-06-27 14:50:00,45.71,45.73,45.67,45.68,7500.0,33.5057,33.5204,33.4764,33.4837,7500.0
2013-06-27 15:00:00,45.68,45.69,45.65,45.66,18300.0,33.4837,33.4911,33.4617,33.4691,18300.0
2013-06-27 15:10:00,45.66,45.72,45.66,45.72,12300.0,33.4691,33.5131,33.4691,33.5131,12300.0
2013-06-27 15:20:00,45.72,45.72,45.7,45.7,7300.0,33.5131,33.5131,33.4984,33.4984,7300.0
2013-06-27 15:30:00,45.7,45.7,45.65,45.65,20600.0,33.4984,33.4984,33.4617,33.4617,20600.0
2013-06-27 15:40:00,45.67,45.69,45.66,45.67,18000.0,33.4764,33.4911,33.4691,33.4764,18000.0
2013-06-27 15:50:00,45.68,45.69,45.6,45.62,24200.0,33.4837,33.4911,33.4251,33.4398,24200.0
2013-06-28 09:30:00,45.49,45.63,45.34,45.63,21400.0,33.3445,33.4471,33.2345,33.4471,21400.0
2013-06-28 09:40:00,45.6,45.61,45.45,45.46,12600.0,33.4251,33.4324,33.3151,33.3225,12600.0
2013-06-28 09:50:00,45.44,45.44,45.38,45.38,11500.0,33.3078,33.3078,33.2638,33.2638,11500.0
2013-06-28 10:00:00,45.36,45.46,45.35,45.46,11900.0,33.2492,33.3225,33.2418,33.3225,11900.0
2013-06-28 10:10:00,45.46,45.56,45.45,45.52,19200.0,33.3225,33.3958,33.3151,33.3665,19200.0
2013-06-28 10:20:00,45.52,45.57,45.49,45.57,6500.0,33.3665,33.4031,33.3445,33.4031,6500.0
2013-06-28 10:30:00,45.58,45.76,45.58,45.76,9800.0,33.4104,33.5424,33.4104,33.5424,9800.0
2013-06-28 10:40:00,45.75,45.76,45.65,45.74,17500.0,33.535,33.5424,33.4617,33.5277,17500.0
2013-06-28 10:50:00,45.79,45.82,45.71,45.79,4900.0,33.5644,33.5864,33.5057,33.5644,4900.0
2013-06-28 11:00:00,45.77,45.93,45.77,45.92,13900.0,33.5497,33.667,33.5497,33.6597,13900.0
2013-06-28 11:10:00,45.92,45.96,45.91,45.91,1700.0,33.6597,33.689,33.6523,33.6523,1700.0
2013-06-28 11:20:00,45.91,45.91,45.78,45.82,7400.0,33.6523,33.6523,33.557,33.5864,7400.0
2013-06-28 11:30:00,45.82,45.89,45.82,45.88,13500.0,33.5864,33.6377,33.5864,33.6303,13500.0
2013-06-28 11:40:00,45.88,45.88,45.84,45.88,6700.0,33.6303,33.6303,33.601,33.6303,6700.0
2013-06-28 11:50:00,45.91,45.96,45.9,45.9,17800.0,33.6523,33.689,33.645,33.645,17800.0
2013-06-28 12:00:00,45.89,45.89,45.81,45.83,13000.0,33.6377,33.6377,33.579,33.5937,13000.0
2013-06-28 12:10:00,45.81,45.81,45.75,45.77,17300.0,33.579,33.579,33.535,33.5497,17300.0
2013-06-28 12:20:00,45.75,45.78,45.73,45.75,40300.0,33.535,33.557,33.5204,33.535,40300.0
2013-06-28 12:30:00,45.79,45.84,45.76,45.84,8500.0,33.5644,33.601,33.5424,33.601,8500.0
2013-06-28 12:40:00,45.86,45.86,45.84,45.85,1900.0,33.6157,33.6157,33.601,33.6083,1900.0
2013-06-28 12:50:00,45.86,45.92,45.86,45.86,6400.0,33.6157,33.6597,33.6157,33.6157,6400.0
2013-06-28 13:00:00,45.85,45.87,45.82,45.87,9100.0,33.6083,33.623,33.5864,33.623,9100.0
2013-06-28 13:10:00,45.85,45.89,45.85,45.89,4300.0,33.6083,33.6377,33.6083,33.6377,4300.0
2013-06-28 13:20:00,45.88,45.91,45.88,45.88,17000.0,33.6303,33.6523,33.6303,33.6303,17000.0
2013-06-28 13:30:00,45.89,45.91,45.88,45.88,1800.0,33.6377,33.6523,33.6303,33.6303,1800.0
2013-06-28 13:40:00,45.86,45.92,45.85,45.92,4900.0,33.6157,33.6597,33.6083,33.6597,4900.0
2013-06-28 13:50:00,45.92,45.96,45.91,45.96,8000.0,33.6597,33.689,33.6523,33.689,8000.0
2013-06-28 14:00:00,45.97,46.0,45.96,45.99,4000.0,33.6963,33.7183,33.689,33.711,4000.0
2013-06-28 14:10:00,45.99,46.01,45.95,45.95,13900.0,33.711,33.7256,33.6816,33.6816,13900.0
2013-06-28 14:20:00,45.93,45.93,45.91,45.91,6800.0,33.667,33.667,33.6523,33.6523,6800.0
2013-06-28 14:30:00,45.92,45.94,45.92,45.93,9800.0,33.6597,33.6743,33.6597,33.667,9800.0
2013-06-28 14:40:00,45.92,45.92,45.87,45.89,5800.0,33.6597,33.6597,33.623,33.6377,5800.0
2013-06-28 14:50:00,45.91,45.91,45.88,45.89,6100.0,33.6523,33.6523,33.6303,33.6377,6100.0
2013-06-28 15:00:00,45.92,45.92,45.82,45.84,16200.0,33.6597,33.6597,33.5864,33.601,16200.0
2013-06-28 15:10:00,45.85,45.86,45.82,45.85,9100.0,33.6083,33.6157,33.5864,33.6083,9100.0
2013-06-28 15:20:00,45.86,45.89,45.82,45.89,12300.0,33.6157,33.6377,33.5864,33.6377,12300.0
2013-06-28 15:30:00,45.91,45.92,45.86,45.91,75700.0,33.6523,33.6597,33.6157,33.6523,75700.0
2013-06-28 15:40:00,45.92,45.95,45.87,45.88,28900.0,33.6597,33.6816,33.623,33.6303,28900.0
2013-06-28 15:50:00,45.88,46.09,45.88,45.9,125100.0,33.6303,33.7843,33.6303,33.645,125100.0
2013-07-01 09:30:00,46.3,46.4,46.3,46.33,10500.0,33.9382,34.0115,33.9382,33.9602,10500.0
2013-07-01 09:40:00,46.3,46.3,46.2,46.2,12300.0,33.9382,33.9382,33.8649,33.8649,12300.0
2013-07-01 09:50:00,46.21,46.22,46.2,46.2,11200.0,33.8722,33.8796,33.8649,33.8649,11200.0
2013-07-01 10:00:00,46.26,46.34,46.24,46.31,4800.0,33.9089,33.9675,33.8942,33.9455,4800.0
2013-07-01 10:10:00,46.3,46.32,46.3,46.31,7100.0,33.9382,33.9529,33.9382,33.9455,7100.0
2013-07-01 10:20:00,46.3,46.3,46.25,46.26,7300.0,33.9382,33.9382,33.9015,33.9089,7300.0
2013-07-01 10:30:00,46.25,46.25,46.25,46.25,200.0,33.9015,33.9015,33.9015,33.9015,200.0
2013-07-01 10:40:00,46.22,46.25,46.22,46.25,2400.0,33.8796,33.9015,33.8796,33.9015,2400.0
2013-07-01 10:50:00,46.25,46.29,46.25,46.26,4100.0,33.9015,33.9309,33.9015,33.9089,4100.0
2013-07-01 11:00:00,46.27,46.28,46.26,46.27,7600.0,33.9162,33.9235,33.9089,33.9162,7600.0
2013-07-01 11:10:00,46.3,46.31,46.28,46.28,4200.0,33.9382,33.9455,33.9235,33.9235,4200.0
2013-07-01 11:20:00,46.32,46.32,46.27,46.28,500.0,33.9529,33.9529,33.9162,33.9235,500.0
2013-07-01 11:30:00,46.31,46.33,46.3,46.3,5000.0,33.9455,33.9602,33.9382,33.9382,5000.0
2013-07-01 11:40:00,46.29,46.32,46.29,46.32,4600.0,33.9309,33.9529,33.9309,33.9529,4600.0
2013-07-01 11:50:00,46.32,46.35,46.32,46.35,1100.0,33.9529,33.9748,33.9529,33.9748,1100.0
2013-07-01 12:00:00,46.36,46.38,46.35,46.35,27300.0,33.9822,33.9968,33.9748,33.9748,27300.0
2013-07-01 12:10:00,46.36,46.36,46.32,46.33,6400.0,33.9822,33.9822,33.9529,33.9602,6400.0
2013-07-01 12:20:00,46.3,46.31,46.3,46.3,1600.0,33.9382,33.9455,33.9382,33.9382,1600.0
2013-07-01 12:30:00,46.3,46.31,46.28,46.3,4500.0,33.9382,33.9455,33.9235,33.9382,4500.0
2013-07-01 12:40:00,46.32,46.34,46.31,46.33,5600.0,33.9529,33.9675,33.9455,33.9602,5600.0
2013-07-01 12:50:00,46.34,46.36,46.34,46.34,7800.0,33.9675,33.9822,33.9675,33.9675,7800.0
2013-07-01 13:00:00,46.34,46.34,46.31,46.33,18500.0,33.9675,33.9675,33.9455,33.9602,18500.0
2013-07-01 13:10:00,46.33,46.34,46.32,46.33,2400.0,33.9602,33.9675,33.9529,33.9602,2400.0
2013-07-01 13:20:00,46.33,46.37,46.32,46.35,18400.0,33.9602,33.9895,33.9529,33.9748,18400.0
2013-07-01 13:30:00,46.35,46.36,46.31,46.31,10900.0,33.9748,33.9822,33.9455,33.9455,10900.0
2013-07-01 13:40:00,46.33,46.34,46.3,46.31,3900.0,33.9602,33.9675,33.9382,33.9455,3900.0
2013-07-01 13:50:00,46.3,46.3,46.23,46.24,13700.0,33.9382,33.9382,33.8869,33.8942,13700.0
2013-07-01 14:00:00,46.22,46.24,46.22,46.24,20600.0,33.8796,33.8942,33.8796,33.8942,20600.0
2013-07-01 14:10:00,46.23,46.24,46.16,46.17,28900.0,33.8869,33.8942,33.8356,33.8429,28900.0
2013-07-01 14:20:00,46.17,46.17,46.15,46.16,37200.0,33.8429,33.8429,33.8282,33.8356,37200.0
2013-07-01 14:30:00,46.16,46.18,46.14,46.14,9800.0,33.8356,33.8502,33.8209,33.8209,9800.0
2013-07-01 14:40:00,46.13,46.2,46.12,46.18,20300.0,33.8136,33.8649,33.8063,33.8502,20300.0
2013-07-01 14:50:00,46.16,46.21,46.16,46.21,8900.0,33.8356,33.8722,33.8356,33.8722,8900.0
2013-07-01 15:00:00,46.2,46.21,46.19,46.2,5400.0,33.8649,33.8722,33.8576,33.8649,5400.0
2013-07-01 15:10:00,46.15,46.17,46.14,46.16,1200.0,33.8282,33.8429,33.8209,33.8356,1200.0
2013-07-01 15:20:00,46.15,46.16,46.12,46.13,6100.0,33.8282,33.8356,33.8063,33.8136,6100.0
2013-07-01 15:30:00,46.12,46.12,45.99,46.01,39800.0,33.8063,33.8063,33.711,33.7256,39800.0
2013-07-01 15:40:00,46.02,46.04,45.99,46.03,20400.0,33.733,33.7476,33.711,33.7403,20400.0
2013-07-01 15:50:00,46.02,46.09,45.99,46.08,83600.0,33.733,33.7843,33.711,33.7769,83600.0
2013-07-02 09:30:00,46.05,46.12,46.04,46.12,23600.0,33.7549,33.8063,33.7476,33.8063,23600.0
2013-07-02 09:40:00,46.13,46.21,46.1,46.21,5800.0,33.8136,33.8722,33.7916,33.8722,5800.0
2013-07-02 09:50:00,46.22,46.27,46.21,46.22,42800.0,33.8796,33.9162,33.8722,33.8796,42800.0
2013-07-02 10:00:00,46.26,46.26,46.18,46.19,7900.0,33.9089,33.9089,33.8502,33.8576,7900.0
2013-07-02 10:10:00,46.18,46.18,46.13,46.16,20700.0,33.8502,33.8502,33.8136,33.8356,20700.0
2013-07-02 10:20:00,46.14,46.2,46.14,46.14,11000.0,33.8209,33.8649,33.8209,33.8209,11000.0
2013-07-02 10:30:00,46.13,46.13,46.05,46.09,4500.0,33.8136,33.8136,33.7549,33.7843,4500.0
2013-07-02 10:40:00,46.11,46.13,46.09,46.1,3300.0,33.7989,33.8136,33.7843,33.7916,3300.0
2013-07-02 10:50:00,46.12,46.12,46.1,46.1,12700.0,33.8063,33.8063,33.7916,33.7916,12700.0
2013-07-02 11:00:00,46.09,46.12,46.03,46.04,1900.0,33.7843,33.8063,33.7403,33.7476,1900.0
2013-07-02 11:10:00,46.01,46.03,45.96,46.03,2300.0,33.7256,33.7403,33.689,33.7403,2300.0
2013-07-02 11:20:00,46.01,46.01,45.93,45.94,3600.0,33.7256,33.7256,33.667,33.6743,3600.0
2013-07-02 11:30:00,45.94,45.94,45.9,45.92,3000.0,33.6743,33.6743,33.645,33.6597,3000.0
2013-07-02 11:40:00,45.9,46.0,45.9,46.0,900.0,33.645,33.7183,33.645,33.7183,900.0
2013-07-02 11:50:00,45.99,46.0,45.95,45.98,2800.0,33.711,33.7183,33.6816,33.7036,2800.0
2013-07-02 12:00:00,45.97,45.97,45.94,45.94,2400.0,33.6963,33.6963,33.6743,33.6743,2400.0
2013-07-02 12:10:00,45.91,45.91,45.85,45.85,3600.0,33.6523,33.6523,33.6083,33.6083,3600.0
2013-07-02 12:20:00,45.88,45.88,45.8,45.83,14200.0,33.6303,33.6303,33.5717,33.5937,14200.0
2013-07-02 12:30:00,45.78,45.87,45.78,45.84,6100.0,33.557,33.623,33.557,33.601,6100.0
2013-07-02 12:40:00,45.84,45.84,45.76,45.78,10100.0,33.601,33.601,33.5424,33.557,10100.0
2013-07-02 12:50:00,45.79,45.81,45.76,45.81,7800.0,33.5644,33.579,33.5424,33.579,7800.0
2013-07-02 13:00:00,45.81,45.81,45.76,45.78,50200.0,33.579,33.579,33.5424,33.557,50200.0
2013-07-02 13:10:00,45.78,45.78,45.67,45.67,1500.0,33.557,33.557,33.4764,33.4764,1500.0
2013-07-02 13:20:00,45.66,45.66,45.6,45.6,3600.0,33.4691,33.4691,33.4251,33.4251,3600.0
2013-07-02 13:30:00,45.58,45.59,45.5,45.5,8300.0,33.4104,33.4178,33.3518,33.3518,8300.0
2013-07-02 13:40:00,45.5,45.5,45.39,45.41,2700.0,33.3518,33.3518,33.2712,33.2858,2700.0
2013-07-02 13:50:00,45.46,45.54,45.44,45.54,19200.0,33.3225,33.3811,33.3078,33.3811,19200.0
2013-07-02 14:00:00,45.52,45.55,45.41,45.41,15500.0,33.3665,33.3884,33.2858,33.2858,15500.0
2013-07-02 14:10:00,45.39,45.39,45.26,45.27,15400.0,33.2712,33.2712,33.1759,33.1832,15400.0
2013-07-02 14:20:00,45.24,45.24,45.15,45.21,11500.0,33.1612,33.1612,33.0952,33.1392,11500.0
2013-07-02 14:30:00,45.22,45.26,45.18,45.18,3700.0,33.1466,33.1759,33.1172,33.1172,3700.0
2013-07-02 14:40:00,45.19,45.23,45.17,45.23,5000.0,33.1246,33.1539,33.1099,33.1539,5000.0
2013-07-02 14:50:00,45.23,45.28,45.22,45.28,2700.0,33.1539,33.1905,33.1466,33.1905,2700.0
2013-07-02 15:00:00,45.26,45.28,45.23,45.26,3100.0,33.1759,33.1905,33.1539,33.1759,3100.0
2013-07-02 15:10:00,45.31,45.39,45.29,45.39,8300.0,33.2125,33.2712,33.1979,33.2712,8300.0
2013-07-02 15:20:00,45.39,45.41,45.3,45.32,27600.0,33.2712,33.2858,33.2052,33.2199,27600.0
2013-07-02 15:30:00,45.3,45.3,45.24,45.3,2800.0,33.2052,33.2052,33.1612,33.2052,2800.0
2013-07-02 15:40:00,45.28,45.44,45.28,45.43,24100.0,33.1905,33.3078,33.1905,33.3005,24100.0
2013-07-02 15:50:00,45.43,45.49,45.41,45.46,16100.0,33.3005,33.3445,33.2858,33.3225,16100.0
2013-07-03 09:30:00,44.98,44.98,44.84,44.84,22300.0,32.9706,32.9706,32.868,32.868,22300.0
2013-07-03 09:40:00,44.92,44.93,44.88,44.9,16500.0,32.9267,32.934,32.8973,32.912,16500.0
2013-07-03 09:50:00,44.9,44.93,44.87,44.87,4800.0,32.912,32.934,32.89,32.89,4800.0
2013-07-03 10:00:00,44.84,44.86,44.8,44.82,3600.0,32.868,32.8827,32.8387,32.8533,3600.0
2013-07-03 10:10:00,44.83,44.87,44.82,44.86,2200.0,32.8607,32.89,32.8533,32.8827,2200.0
2013-07-03 10:20:00,44.86,44.9,44.86,44.89,4000.0,32.8827,32.912,32.8827,32.9047,4000.0
2013-07-03 10:30:00,44.88,44.92,44.87,44.87,3800.0,32.8973,32.9267,32.89,32.89,3800.0
2013-07-03 10:40:00,44.87,44.9,44.86,44.9,10200.0,32.89,32.912,32.8827,32.912,10200.0
2013-07-03 10:50:00,44.91,44.94,44.88,44.92,3400.0,32.9193,32.9413,32.8973,32.9267,3400.0
2013-07-03 11:00:00,44.95,45.06,44.95,45.06,10600.0,32.9486,33.0293,32.9486,33.0293,10600.0
2013-07-03 11:10:00,45.06,45.23,45.06,45.2,26300.0,33.0293,33.1539,33.0293,33.1319,26300.0
2013-07-03 11:20:00,45.22,45.23,45.15,45.21,16100.0,33.1466,33.1539,33.0952,33.1392,16100.0
2013-07-03 11:30:00,45.22,45.29,45.19,45.19,6800.0,33.1466,33.1979,33.1246,33.1246,6800.0
2013-07-03 11:40:00,45.17,45.21,45.12,45.13,31100.0,33.1099,33.1392,33.0733,33.0806,31100.0
2013-07-03 11:50:00,45.14,45.25,45.14,45.25,9100.0,33.0879,33.1685,33.0879,33.1685,9100.0
2013-07-03 12:00:00,45.28,45.33,45.27,45.33,3300.0,33.1905,33.2272,33.1832,33.2272,3300.0
2013-07-03 12:10:00,45.32,45.34,45.31,45.34,4700.0,33.2199,33.2345,33.2125,33.2345,4700.0
2013-07-03 12:20:00,45.33,45.34,45.31,45.33,4600.0,33.2272,33.2345,33.2125,33.2272,4600.0
2013-07-03 12:30:00,45.31,45.31,45.21,45.21,5000.0,33.2125,33.2125,33.1392,33.1392,5000.0
2013-07-03 12:40:00,45.2,45.2,45.12,45.12,4300.0,33.1319,33.1319,33.0733,33.0733,4300.0
2013-07-03 12:50:00,45.12,45.12,45.07,45.11,54000.0,33.0733,33.0733,33.0366,33.0659,54000.0
2013-07-05 09:30:00,45.14,45.36,44.99,44.99,14200.0,33.0879,33.2492,32.978,32.978,14200.0
2013-07-05 09:40:00,44.98,45.04,44.87,45.03,14600.0,32.9706,33.0146,32.89,33.0073,14600.0
2013-07-05 09:50:00,45.03,45.03,44.87,44.87,15000.0,33.0073,33.0073,32.89,32.89,15000.0
2013-07-05 10:00:00,44.83,44.83,44.73,44.8,16200.0,32.8607,32.8607,32.7874,32.8387,16200.0
2013-07-05 10:10:00,44.79,44.79,44.65,44.65,11000.0,32.8314,32.8314,32.7287,32.7287,11000.0
2013-07-05 10:20:00,44.64,44.64,44.56,44.62,7800.0,32.7214,32.7214,32.6628,32.7067,7800.0
2013-07-05 10:30:00,44.62,44.68,44.56,44.56,4300.0,32.7067,32.7507,32.6628,32.6628,4300.0
2013-07-05 10:40:00,44.55,44.58,44.52,44.55,4500.0,32.6554,32.6774,32.6334,32.6554,4500.0
2013-07-05 10:50:00,44.55,44.58,44.53,44.58,2700.0,32.6554,32.6774,32.6408,32.6774,2700.0
2013-07-05 11:00:00,44.59,44.65,44.59,44.61,10500.0,32.6848,32.7287,32.6848,32.6994,10500.0
2013-07-05 11:10:00,44.62,44.62,44.55,44.57,6800.0,32.7067,32.7067,32.6554,32.6701,6800.0
2013-07-05 11:20:00,44.61,44.62,44.55,44.55,5500.0,32.6994,32.7067,32.6554,32.6554,5500.0
2013-07-05 11:30:00,44.53,44.56,44.5,44.56,30300.0,32.6408,32.6628,32.6188,32.6628,30300.0
2013-07-05 11:40:00,44.57,44.57,44.55,44.56,4900.0,32.6701,32.6701,32.6554,32.6628,4900.0
2013-07-05 11:50:00,44.57,44.57,44.5,44.54,5900.0,32.6701,32.6701,32.6188,32.6481,5900.0
2013-07-05 12:00:00,44.58,44.65,44.58,44.59,5300.0,32.6774,32.7287,32.6774,32.6848,5300.0
2013-07-05 12:10:00,44.58,44.59,44.55,44.56,8200.0,32.6774,32.6848,32.6554,32.6628,8200.0
2013-07-05 12:20:00,44.57,44.59,44.54,44.55,9600.0,32.6701,32.6848,32.6481,32.6554,9600.0
2013-07-05 12:30:00,44.55,44.59,44.55,44.55,8700.0,32.6554,32.6848,32.6554,32.6554,8700.0
2013-07-05 12:40:00,44.56,44.57,44.55,44.57,6300.0,32.6628,32.6701,32.6554,32.6701,6300.0
2013-07-05 12:50:00,44.57,44.57,44.54,44.54,6500.0,32.6701,32.6701,32.6481,32.6481,6500.0
2013-07-05 13:00:00,44.55,44.56,44.48,44.5,30900.0,32.6554,32.6628,32.6041,32.6188,30900.0
2013-07-05 13:10:00,44.49,44.54,44.46,44.47,13000.0,32.6115,32.6481,32.5895,32.5968,13000.0
2013-07-05 13:20:00,44.47,44.47,44.42,44.42,28900.0,32.5968,32.5968,32.5601,32.5601,28900.0
2013-07-05 13:30:00,44.42,44.42,44.41,44.42,3100.0,32.5601,32.5601,32.5528,32.5601,3100.0
2013-07-05 13:40:00,44.42,44.44,44.41,44.43,3700.0,32.5601,32.5748,32.5528,32.5675,3700.0
2013-07-05 13:50:00,44.43,44.44,44.41,44.42,3700.0,32.5675,32.5748,32.5528,32.5601,3700.0
2013-07-05 14:00:00,44.4,44.43,44.39,44.43,4200.0,32.5455,32.5675,32.5382,32.5675,4200.0
2013-07-05 14:10:00,44.44,44.48,44.41,44.46,15500.0,32.5748,32.6041,32.5528,32.5895,15500.0
2013-07-05 14:20:00,44.47,44.56,44.46,44.56,12300.0,32.5968,32.6628,32.5895,32.6628,12300.0
2013-07-05 14:30:00,44.56,44.65,44.55,44.64,21400.0,32.6628,32.7287,32.6554,32.7214,21400.0
2013-07-05 14:40:00,44.65,44.65,44.58,44.58,5300.0,32.7287,32.7287,32.6774,32.6774,5300.0
2013-07-05 14:50:00,44.6,44.61,44.58,44.58,5500.0,32.6921,32.6994,32.6774,32.6774,5500.0
2013-07-05 15:00:00,44.62,44.66,44.62,44.62,9200.0,32.7067,32.7361,32.7067,32.7067,9200.0
2013-07-05 15:10:00,44.6,44.61,44.57,44.58,4000.0,32.6921,32.6994,32.6701,32.6774,4000.0
2013-07-05 15:20:00,44.6,44.6,44.55,44.56,10800.0,32.6921,32.6921,32.6554,32.6628,10800.0
2013-07-05 15:30:00,44.57,44.63,44.56,44.63,17300.0,32.6701,32.7141,32.6628,32.7141,17300.0
2013-07-05 15:40:00,44.63,44.7,44.62,44.65,11800.0,32.7141,32.7654,32.7067,32.7287,11800.0
2013-07-05 15:50:00,44.65,44.81,44.65,44.75,21200.0,32.7287,32.846,32.7287,32.802,21200.0
2013-07-08 09:30:00,44.75,44.85,44.73,44.73,18500.0,32.802,32.8753,32.7874,32.7874,18500.0
2013-07-08 09:40:00,44.71,44.8,44.69,44.79,34900.0,32.7727,32.8387,32.7581,32.8314,34900.0
2013-07-08 09:50:00,44.82,44.9,44.78,44.89,26100.0,32.8533,32.912,32.824,32.9047,26100.0
2013-07-08 10:00:00,44.88,44.99,44.88,44.99,31600.0,32.8973,32.978,32.8973,32.978,31600.0
2013-07-08 10:10:00,44.99,45.05,44.99,45.01,6200.0,32.978,33.0219,32.978,32.9926,6200.0
2013-07-08 10:20:00,45.06,45.09,45.04,45.04,3400.0,33.0293,33.0513,33.0146,33.0146,3400.0
2013-07-08 10:30:00,45.06,45.08,45.03,45.04,52700.0,33.0293,33.0439,33.0073,33.0146,52700.0
2013-07-08 10:40:00,45.03,45.05,45.02,45.04,2900.0,33.0073,33.0219,33.0,33.0146,2900.0
2013-07-08 10:50:00,45.04,45.04,44.98,44.99,6600.0,33.0146,33.0146,32.9706,32.978,6600.0
2013-07-08 11:00:00,45.02,45.05,44.99,45.04,6600.0,33.0,33.0219,32.978,33.0146,6600.0
2013-07-08 11:10:00,45.03,45.04,44.96,44.96,17100.0,33.0073,33.0146,32.956,32.956,17100.0
2013-07-08 11:20:00,44.95,44.99,44.93,44.99,3100.0,32.9486,32.978,32.934,32.978,3100.0
2013-07-08 11:30:00,44.99,44.99,44.96,44.96,8500.0,32.978,32.978,32.956,32.956,8500.0
2013-07-08 11:40:00,44.95,44.96,44.93,44.93,4900.0,32.9486,32.956,32.934,32.934,4900.0
2013-07-08 11:50:00,44.91,44.91,44.83,44.84,3900.0,32.9193,32.9193,32.8607,32.868,3900.0
2013-07-08 12:00:00,44.87,44.88,44.83,44.83,4500.0,32.89,32.8973,32.8607,32.8607,4500.0
2013-07-08 12:10:00,44.83,44.84,44.83,44.83,2800.0,32.8607,32.868,32.8607,32.8607,2800.0
2013-07-08 12:20:00,44.86,44.86,44.82,44.82,5900.0,32.8827,32.8827,32.8533,32.8533,5900.0
2013-07-08 12:30:00,44.84,44.85,44.83,44.83,24700.0,32.868,32.8753,32.8607,32.8607,24700.0
2013-07-08 12:40:00,44.85,44.85,44.82,44.82,6600.0,32.8753,32.8753,32.8533,32.8533,6600.0
2013-07-08 12:50:00,44.84,44.85,44.8,44.83,11300.0,32.868,32.8753,32.8387,32.8607,11300.0
2013-07-08 13:00:00,44.79,44.86,44.79,44.84,34700.0,32.8314,32.8827,32.8314,32.868,34700.0
2013-07-08 13:10:00,44.84,44.86,44.83,44.83,5300.0,32.868,32.8827,32.8607,32.8607,5300.0
2013-07-08 13:20:00,44.81,44.81,44.79,44.81,3100.0,32.846,32.846,32.8314,32.846,3100.0
2013-07-08 13:30:00,44.81,44.84,44.81,44.83,2300.0,32.846,32.868,32.846,32.8607,2300.0
2013-07-08 13:40:00,44.83,44.85,44.81,44.85,2700.0,32.8607,32.8753,32.846,32.8753,2700.0
2013-07-08 13:50:00,44.86,44.86,44.84,44.85,4800.0,32.8827,32.8827,32.868,32.8753,4800.0
2013-07-08 14:00:00,44.87,44.93,44.85,44.9,16400.0,32.89,32.934,32.8753,32.912,16400.0
2013-07-08 14:10:00,44.92,44.92,44.88,44.88,5500.0,32.9267,32.9267,32.8973,32.8973,5500.0
2013-07-08 14:20:00,44.9,44.9,44.81,44.81,8500.0,32.912,32.912,32.846,32.846,8500.0
2013-07-08 14:30:00,44.84,44.84,44.82,44.84,11300.0,32.868,32.868,32.8533,32.868,11300.0
2013-07-08 14:40:00,44.85,44.85,44.84,44.85,8500.0,32.8753,32.8753,32.868,32.8753,8500.0
2013-07-08 14:50:00,44.85,44.88,44.83,44.87,29800.0,32.8753,32.8973,32.8607,32.89,29800.0
2013-07-08 15:00:00,44.86,44.86,44.81,44.83,18700.0,32.8827,32.8827,32.846,32.8607,18700.0
2013-07-08 15:10:00,44.83,44.83,44.81,44.81,8500.0,32.8607,32.8607,32.846,32.846,8500.0
2013-07-08 15:20:00,44.8,44.81,44.76,44.76,13600.0,32.8387,32.846,32.8094,32.8094,13600.0
2013-07-08 15:30:00,44.77,44.8,44.72,44.73,17800.0,32.8167,32.8387,32.78,32.7874,17800.0
2013-07-08 15:40:00,44.73,44.78,44.72,44.78,19000.0,32.7874,32.824,32.78,32.824,19000.0
2013-07-08 15:50:00,44.78,44.78,44.7,44.74,23200.0,32.824,32.824,32.7654,32.7947,23200.0
2013-07-09 09:30:00,45.25,45.25,45.06,45.18,2000.0,33.1685,33.1685,33.0293,33.1172,2000.0
2013-07-09 09:40:00,45.18,45.25,45.18,45.25,8600.0,33.1172,33.1685,33.1172,33.1685,8600.0
2013-07-09 09:50:00,45.27,45.29,45.25,45.25,1500.0,33.1832,33.1979,33.1685,33.1685,1500.0
2013-07-09 10:00:00,45.26,45.26,45.13,45.14,36700.0,33.1759,33.1759,33.0806,33.0879,36700.0
2013-07-09 10:10:00,45.15,45.15,45.06,45.1,6300.0,33.0952,33.0952,33.0293,33.0586,6300.0
2013-07-09 10:20:00,45.11,45.11,44.99,44.99,9300.0,33.0659,33.0659,32.978,32.978,9300.0
2013-07-09 10:30:00,44.99,45.03,44.97,45.02,29600.0,32.978,33.0073,32.9633,33.0,29600.0
2013-07-09 10:40:00,45.02,45.05,45.0,45.03,2200.0,33.0,33.0219,32.9853,33.0073,2200.0
2013-07-09 10:50:00,45.02,45.1,45.02,45.1,4100.0,33.0,33.0586,33.0,33.0586,4100.0
2013-07-09 11:00:00,45.12,45.16,45.09,45.12,3000.0,33.0733,33.1026,33.0513,33.0733,3000.0
2013-07-09 11:10:00,45.17,45.2,45.16,45.2,2600.0,33.1099,33.1319,33.1026,33.1319,2600.0
2013-07-09 11:20:00,45.2,45.2,45.17,45.19,1700.0,33.1319,33.1319,33.1099,33.1246,1700.0
2013-07-09 11:30:00,45.22,45.22,45.17,45.17,3400.0,33.1466,33.1466,33.1099,33.1099,3400.0
2013-07-09 11:40:00,45.17,45.22,45.14,45.22,7900.0,33.1099,33.1466,33.0879,33.1466,7900.0
2013-07-09 11:50:00,45.22,45.22,45.13,45.15,15900.0,33.1466,33.1466,33.0806,33.0952,15900.0
2013-07-09 12:00:00,45.15,45.17,45.14,45.16,6900.0,33.0952,33.1099,33.0879,33.1026,6900.0
2013-07-09 12:10:00,45.16,45.19,45.15,45.19,4300.0,33.1026,33.1246,33.0952,33.1246,4300.0
2013-07-09 12:20:00,45.19,45.19,45.17,45.17,2300.0,33.1246,33.1246,33.1099,33.1099,2300.0
2013-07-09 12:30:00,45.18,45.23,45.18,45.23,2400.0,33.1172,33.1539,33.1172,33.1539,2400.0
2013-07-09 12:40:00,45.25,45.25,45.22,45.22,2200.0,33.1685,33.1685,33.1466,33.1466,2200.0
2013-07-09 12:50:00,45.2,45.25,45.2,45.25,12800.0,33.1319,33.1685,33.1319,33.1685,12800.0
2013-07-09 13:00:00,45.25,45.27,45.25,45.27,8200.0,33.1685,33.1832,33.1685,33.1832,8200.0
2013-07-09 13:10:00,45.27,45.3,45.27,45.28,9300.0,33.1832,33.2052,33.1832,33.1905,9300.0
2013-07-09 13:20:00,45.28,45.29,45.26,45.28,2600.0,33.1905,33.1979,33.1759,33.1905,2600.0
2013-07-09 13:30:00,45.26,45.27,45.24,45.26,1200.0,33.1759,33.1832,33.1612,33.1759,1200.0
2013-07-09 13:40:00,45.26,45.27,45.22,45.27,3800.0,33.1759,33.1832,33.1466,33.1832,3800.0
2013-07-09 13:50:00,45.28,45.3,45.27,45.3,800.0,33.1905,33.2052,33.1832,33.2052,800.0
2013-07-09 14:00:00,45.29,45.3,45.27,45.29,1600.0,33.1979,33.2052,33.1832,33.1979,1600.0
2013-07-09 14:10:00,45.31,45.33,45.3,45.3,6100.0,33.2125,33.2272,33.2052,33.2052,6100.0
2013-07-09 14:20:00,45.3,45.31,45.3,45.3,400.0,33.2052,33.2125,33.2052,33.2052,400.0
2013-07-09 14:30:00,45.31,45.32,45.27,45.28,10500.0,33.2125,33.2199,33.1832,33.1905,10500.0
2013-07-09 14:40:00,45.28,45.29,45.27,45.27,51600.0,33.1905,33.1979,33.1832,33.1832,51600.0
2013-07-09 14:50:00,45.26,45.27,45.2,45.22,3500.0,33.1759,33.1832,33.1319,33.1466,3500.0
2013-07-09 15:00:00,45.23,45.25,45.21,45.25,10100.0,33.1539,33.1685,33.1392,33.1685,10100.0
2013-07-09 15:10:00,45.24,45.27,45.24,45.26,3600.0,33.1612,33.1832,33.1612,33.1759,3600.0
2013-07-09 15:20:00,45.26,45.27,45.22,45.27,24000.0,33.1759,33.1832,33.1466,33.1832,24000.0
2013-07-09 15:30:00,45.26,45.27,45.23,45.25,5800.0,33.1759,33.1832,33.1539,33.1685,5800.0
2013-07-09 15:40:00,45.25,45.26,45.2,45.2,19300.0,33.1685,33.1759,33.1319,33.1319,19300.0
2013-07-09 15:50:00,45.21,45.26,45.18,45.24,8000.0,33.1392,33.1759,33.1172,33.1612,8000.0
2013-07-10 09:30:00,45.06,45.17,45.05,45.13,12300.0,33.0293,33.1099,33.0219,33.0806,12300.0
2013-07-10 09:40:00,45.13,45.16,45.13,45.16,61500.0,33.0806,33.1026,33.0806,33.1026,61500.0
2013-07-10 09:50:00,45.16,45.18,45.15,45.15,4000.0,33.1026,33.1172,33.0952,33.0952,4000.0
2013-07-10 10:00:00,45.17,45.22,45.17,45.21,3600.0,33.1099,33.1466,33.1099,33.1392,3600.0
2013-07-10 10:10:00,45.2,45.22,45.15,45.15,1454400.0,33.1319,33.1466,33.0952,33.0952,1454400.0
2013-07-10 10:20:00,45.13,45.14,45.1,45.11,318900.0,33.0806,33.0879,33.0586,33.0659,318900.0
2013-07-10 10:30:00,45.13,45.13,45.1,45.12,101800.0,33.0806,33.0806,33.0586,33.0733,101800.0
2013-07-10 10:40:00,45.16,45.2,45.15,45.16,19900.0,33.1026,33.1319,33.0952,33.1026,19900.0
2013-07-10 10:50:00,45.19,45.21,45.17,45.17,124000.0,33.1246,33.1392,33.1099,33.1099,124000.0
2013-07-10 11:00:00,45.2,45.22,45.15,45.15,160000.0,33.1319,33.1466,33.0952,33.0952,160000.0
2013-07-10 11:10:00,45.17,45.17,45.14,45.14,1100.0,33.1099,33.1099,33.0879,33.0879,1100.0
2013-07-10 11:20:00,45.16,45.16,45.16,45.16,1600.0,33.1026,33.1026,33.1026,33.1026,1600.0
2013-07-10 11:30:00,45.13,45.13,45.1,45.12,6100.0,33.0806,33.0806,33.0586,33.0733,6100.0
2013-07-10 11:40:00,45.13,45.13,45.12,45.12,1200.0,33.0806,33.0806,33.0733,33.0733,1200.0
2013-07-10 11:50:00,45.12,45.12,45.1,45.11,1000.0,33.0733,33.0733,33.0586,33.0659,1000.0
2013-07-10 12:00:00,45.12,45.14,45.11,45.11,1900.0,33.0733,33.0879,33.0659,33.0659,1900.0
2013-07-10 12:10:00,45.12,45.13,45.08,45.11,7500.0,33.0733,33.0806,33.0439,33.0659,7500.0
2013-07-10 12:20:00,45.11,45.11,45.11,45.11,0.0,33.0659,33.0659,33.0659,33.0659,0.0
2013-07-10 12:30:00,45.09,45.11,45.09,45.11,400.0,33.0513,33.0659,33.0513,33.0659,400.0
2013-07-10 12:40:00,45.11,45.11,45.07,45.1,1500.0,33.0659,33.0659,33.0366,33.0586,1500.0
2013-07-10 12:50:00,45.1,45.1,45.1,45.1,800.0,33.0586,33.0586,33.0586,33.0586,800.0
2013-07-10 13:00:00,45.09,45.09,45.07,45.08,1900.0,33.0513,33.0513,33.0366,33.0439,1900.0
2013-07-10 13:10:00,45.07,45.07,45.05,45.06,7400.0,33.0366,33.0366,33.0219,33.0293,7400.0
2013-07-10 13:20:00,45.05,45.05,45.03,45.04,4100.0,33.0219,33.0219,33.0073,33.0146,4100.0
2013-07-10 13:30:00,45.07,45.07,45.05,45.05,1600.0,33.0366,33.0366,33.0219,33.0219,1600.0
2013-07-10 13:40:00,45.03,45.07,45.03,45.07,7400.0,33.0073,33.0366,33.0073,33.0366,7400.0
2013-07-10 13:50:00,45.06,45.06,45.02,45.03,12500.0,33.0293,33.0293,33.0,33.0073,12500.0
2013-07-10 14:00:00,45.0,45.23,45.0,45.14,7400.0,32.9853,33.1539,32.9853,33.0879,7400.0
2013-07-10 14:10:00,45.14,45.26,45.12,45.26,4400.0,33.0879,33.1759,33.0733,33.1759,4400.0
2013-07-10 14:20:00,45.27,45.29,45.21,45.21,2800.0,33.1832,33.1979,33.1392,33.1392,2800.0
2013-07-10 14:30:00,45.19,45.23,45.1,45.1,7400.0,33.1246,33.1539,33.0586,33.0586,7400.0
2013-07-10 14:40:00,45.09,45.09,44.94,44.95,5300.0,33.0513,33.0513,32.9413,32.9486,5300.0
2013-07-10 14:50:00,44.94,45.0,44.91,44.96,6000.0,32.9413,32.9853,32.9193,32.956,6000.0
2013-07-10 15:00:00,44.95,45.0,44.89,44.91,3400.0,32.9486,32.9853,32.9047,32.9193,3400.0
2013-07-10 15:10:00,44.89,44.95,44.87,44.91,3400.0,32.9047,32.9486,32.89,32.9193,3400.0
2013-07-10 15:20:00,44.92,45.02,44.92,45.0,10400.0,32.9267,33.0,32.9267,32.9853,10400.0
2013-07-10 15:30:00,44.99,45.0,44.95,44.97,8900.0,32.978,32.9853,32.9486,32.9633,8900.0
2013-07-10 15:40:00,45.0,45.01,44.97,44.97,3800.0,32.9853,32.9926,32.9633,32.9633,3800.0
2013-07-10 15:50:00,45.0,45.0,44.9,44.92,13400.0,32.9853,32.9853,32.912,32.9267,13400.0
2013-07-11 09:30:00,46.41,46.44,46.27,46.34,72100.0,34.0188,34.0408,33.9162,33.9675,72100.0
2013-07-11 09:40:00,46.34,46.37,46.26,46.29,44900.0,33.9675,33.9895,33.9089,33.9309,44900.0
2013-07-11 09:50:00,46.28,46.36,46.26,46.34,32800.0,33.9235,33.9822,33.9089,33.9675,32800.0
2013-07-11 10:00:00,46.34,46.34,46.24,46.27,22800.0,33.9675,33.9675,33.8942,33.9162,22800.0
2013-07-11 10:10:00,46.26,46.33,46.25,46.3,16200.0,33.9089,33.9602,33.9015,33.9382,16200.0
2013-07-11 10:20:00,46.31,46.33,46.24,46.33,48300.0,33.9455,33.9602,33.8942,33.9602,48300.0
2013-07-11 10:30:00,46.33,46.34,46.26,46.29,30100.0,33.9602,33.9675,33.9089,33.9309,30100.0
2013-07-11 10:40:00,46.31,46.38,46.28,46.38,17400.0,33.9455,33.9968,33.9235,33.9968,17400.0
2013-07-11 10:50:00,46.4,46.49,46.38,46.49,14400.0,34.0115,34.0775,33.9968,34.0775,14400.0
2013-07-11 11:00:00,46.49,46.49,46.43,46.49,45100.0,34.0775,34.0775,34.0335,34.0775,45100.0
2013-07-11 11:10:00,46.49,46.55,46.49,46.53,49900.0,34.0775,34.1215,34.0775,34.1068,49900.0
2013-07-11 11:20:00,46.52,46.56,46.51,46.55,34800.0,34.0995,34.1288,34.0921,34.1215,34800.0
2013-07-11 11:30:00,46.57,46.58,46.47,46.48,30200.0,34.1361,34.1434,34.0628,34.0701,30200.0
2013-07-11 11:40:00,46.49,46.49,46.43,46.46,8500.0,34.0775,34.0775,34.0335,34.0555,8500.0
2013-07-11 11:50:00,46.49,46.53,46.48,46.53,9600.0,34.0775,34.1068,34.0701,34.1068,9600.0
2013-07-11 12:00:00,46.52,46.52,46.42,46.44,18600.0,34.0995,34.0995,34.0262,34.0408,18600.0
2013-07-11 12:10:00,46.45,46.48,46.44,46.47,11100.0,34.0482,34.0701,34.0408,34.0628,11100.0
2013-07-11 12:20:00,46.49,46.49,46.42,46.43,18200.0,34.0775,34.0775,34.0262,34.0335,18200.0
2013-07-11 12:30:00,46.42,46.42,46.37,46.4,7800.0,34.0262,34.0262,33.9895,34.0115,7800.0
2013-07-11 12:40:00,46.39,46.45,46.36,46.45,8100.0,34.0042,34.0482,33.9822,34.0482,8100.0
2013-07-11 12:50:00,46.44,46.47,46.43,46.47,4200.0,34.0408,34.0628,34.0335,34.0628,4200.0
2013-07-11 13:00:00,46.46,46.5,46.44,46.48,75400.0,34.0555,34.0848,34.0408,34.0701,75400.0
2013-07-11 13:10:00,46.49,46.51,46.47,46.5,16000.0,34.0775,34.0921,34.0628,34.0848,16000.0
2013-07-11 13:20:00,46.5,46.51,46.49,46.5,19600.0,34.0848,34.0921,34.0775,34.0848,19600.0
2013-07-11 13:30:00,46.48,46.48,46.45,46.47,3900.0,34.0701,34.0701,34.0482,34.0628,3900.0
2013-07-11 13:40:00,46.48,46.51,46.46,46.5,5200.0,34.0701,34.0921,34.0555,34.0848,5200.0
2013-07-11 13:50:00,46.51,46.51,46.49,46.51,9100.0,34.0921,34.0921,34.0775,34.0921,9100.0
2013-07-11 14:00:00,46.53,46.54,46.51,46.51,11700.0,34.1068,34.1141,34.0921,34.0921,11700.0
2013-07-11 14:10:00,46.53,46.55,46.52,46.55,3000.0,34.1068,34.1215,34.0995,34.1215,3000.0
2013-07-11 14:20:00,46.57,46.64,46.55,46.64,6300.0,34.1361,34.1874,34.1215,34.1874,6300.0
2013-07-11 14:30:00,46.65,46.72,46.65,46.68,9600.0,34.1948,34.2461,34.1948,34.2167,9600.0
2013-07-11 14:40:00,46.68,46.69,46.66,46.67,28800.0,34.2167,34.2241,34.2021,34.2094,28800.0
2013-07-11 14:50:00,46.69,46.71,46.67,46.67,15400.0,34.2241,34.2387,34.2094,34.2094,15400.0
2013-07-11 15:00:00,46.71,46.71,46.65,46.66,13700.0,34.2387,34.2387,34.1948,34.2021,13700.0
2013-07-11 15:10:00,46.66,46.71,46.64,46.69,13100.0,34.2021,34.2387,34.1874,34.2241,13100.0
2013-07-11 15:20:00,46.67,46.72,46.67,46.72,6400.0,34.2094,34.2461,34.2094,34.2461,6400.0
2013-07-11 15:30:00,46.7,46.72,46.68,46.71,16600.0,34.2314,34.2461,34.2167,34.2387,16600.0
2013-07-11 15:40:00,46.73,46.81,46.72,46.81,6700.0,34.2534,34.312,34.2461,34.312,6700.0
2013-07-11 15:50:00,46.81,46.9,46.81,46.9,21100.0,34.312,34.378,34.312,34.378,21100.0
2013-07-12 09:30:00,46.5,46.53,46.43,46.49,14400.0,34.0848,34.1068,34.0335,34.0775,14400.0
2013-07-12 09:40:00,46.49,46.49,46.36,46.45,33900.0,34.0775,34.0775,33.9822,34.0482,33900.0
2013-07-12 09:50:00,46.46,46.48,46.4,46.42,10800.0,34.0555,34.0701,34.0115,34.0262,10800.0
2013-07-12 10:00:00,46.43,46.45,46.39,46.39,39500.0,34.0335,34.0482,34.0042,34.0042,39500.0
2013-07-12 10:10:00,46.4,46.46,46.38,46.46,51300.0,34.0115,34.0555,33.9968,34.0555,51300.0
2013-07-12 10:20:00,46.45,46.45,46.38,46.4,5300.0,34.0482,34.0482,33.9968,34.0115,5300.0
2013-07-12 10:30:00,46.41,46.47,46.39,46.45,14900.0,34.0188,34.0628,34.0042,34.0482,14900.0
2013-07-12 10:40:00,46.47,46.51,46.47,46.48,7700.0,34.0628,34.0921,34.0628,34.0701,7700.0
2013-07-12 10:50:00,46.47,46.47,46.43,46.45,2500.0,34.0628,34.0628,34.0335,34.0482,2500.0
2013-07-12 11:00:00,46.45,46.47,46.43,46.44,7100.0,34.0482,34.0628,34.0335,34.0408,7100.0
2013-07-12 11:10:00,46.45,46.46,46.43,46.43,4800.0,34.0482,34.0555,34.0335,34.0335,4800.0
2013-07-12 11:20:00,46.4,46.4,46.34,46.34,10800.0,34.0115,34.0115,33.9675,33.9675,10800.0
2013-07-12 11:30:00,46.33,46.35,46.31,46.31,5800.0,33.9602,33.9748,33.9455,33.9455,5800.0
2013-07-12 11:40:00,46.33,46.36,46.33,46.33,8000.0,33.9602,33.9822,33.9602,33.9602,8000.0
2013-07-12 11:50:00,46.31,46.33,46.29,46.33,3800.0,33.9455,33.9602,33.9309,33.9602,3800.0
2013-07-12 12:00:00,46.33,46.35,46.33,46.35,6900.0,33.9602,33.9748,33.9602,33.9748,6900.0
2013-07-12 12:10:00,46.35,46.35,46.31,46.31,4600.0,33.9748,33.9748,33.9455,33.9455,4600.0
2013-07-12 12:20:00,46.32,46.36,46.32,46.35,7800.0,33.9529,33.9822,33.9529,33.9748,7800.0
2013-07-12 12:30:00,46.35,46.35,46.31,46.34,27000.0,33.9748,33.9748,33.9455,33.9675,27000.0
2013-07-12 12:40:00,46.34,46.36,46.34,46.36,10600.0,33.9675,33.9822,33.9675,33.9822,10600.0
2013-07-12 12:50:00,46.35,46.38,46.34,46.37,9700.0,33.9748,33.9968,33.9675,33.9895,9700.0
2013-07-12 13:00:00,46.37,46.38,46.31,46.34,9500.0,33.9895,33.9968,33.9455,33.9675,9500.0
2013-07-12 13:10:00,46.32,46.37,46.32,46.37,21800.0,33.9529,33.9895,33.9529,33.9895,21800.0
2013-07-12 13:20:00,46.35,46.4,46.35,46.38,2800.0,33.9748,34.0115,33.9748,33.9968,2800.0
2013-07-12 13:30:00,46.37,46.39,46.37,46.39,2100.0,33.9895,34.0042,33.9895,34.0042,2100.0
2013-07-12 13:40:00,46.38,46.42,46.38,46.41,2400.0,33.9968,34.0262,33.9968,34.0188,2400.0
2013-07-12 13:50:00,46.41,46.42,46.4,46.4,7300.0,34.0188,34.0262,34.0115,34.0115,7300.0
2013-07-12 14:00:00,46.41,46.44,46.39,46.4,7000.0,34.0188,34.0408,34.0042,34.0115,7000.0
2013-07-12 14:10:00,46.41,46.42,46.39,46.41,5300.0,34.0188,34.0262,34.0042,34.0188,5300.0
2013-07-12 14:20:00,46.4,46.41,46.38,46.38,8100.0,34.0115,34.0188,33.9968,33.9968,8100.0
2013-07-12 14:30:00,46.38,46.41,46.38,46.4,11100.0,33.9968,34.0188,33.9968,34.0115,11100.0
2013-07-12 14:40:00,46.4,46.41,46.39,46.39,1100.0,34.0115,34.0188,34.0042,34.0042,1100.0
2013-07-12 14:50:00,46.4,46.42,46.4,46.42,3700.0,34.0115,34.0262,34.0115,34.0262,3700.0
2013-07-12 15:00:00,46.41,46.41,46.38,46.38,5200.0,34.0188,34.0188,33.9968,33.9968,5200.0
2013-07-12 15:10:00,46.37,46.39,46.37,46.37,16500.0,33.9895,34.0042,33.9895,33.9895,16500.0
2013-07-12 15:20:00,46.38,46.38,46.35,46.36,13100.0,33.9968,33.9968,33.9748,33.9822,13100.0
2013-07-12 15:30:00,46.37,46.37,46.36,46.36,3700.0,33.9895,33.9895,33.9822,33.9822,3700.0
2013-07-12 15:40:00,46.41,46.48,46.38,46.47,17800.0,34.0188,34.0701,33.9968,34.0628,17800.0
2013-07-12 15:50:00,46.47,46.48,46.42,46.43,25300.0,34.0628,34.0701,34.0262,34.0335,25300.0
2013-07-15 09:30:00,46.76,46.8,46.76,46.76,3500.0,34.2754,34.3047,34.2754,34.2754,3500.0
2013-07-15 09:40:00,46.77,46.84,46.76,46.84,14800.0,34.2827,34.334,34.2754,34.334,14800.0
2013-07-15 09:50:00,46.84,46.91,46.84,46.89,6800.0,34.334,34.3853,34.334,34.3707,6800.0
2013-07-15 10:00:00,46.9,46.96,46.9,46.94,9700.0,34.378,34.422,34.378,34.4073,9700.0
2013-07-15 10:10:00,46.98,46.98,46.95,46.96,10900.0,34.4366,34.4366,34.4147,34.422,10900.0
2013-07-15 10:20:00,46.96,46.96,46.89,46.92,1500.0,34.422,34.422,34.3707,34.3927,1500.0
2013-07-15 10:30:00,46.93,46.93,46.89,46.92,1000.0,34.4,34.4,34.3707,34.3927,1000.0
2013-07-15 10:40:00,46.89,46.9,46.89,46.9,3100.0,34.3707,34.378,34.3707,34.378,3100.0
2013-07-15 10:50:00,46.95,46.95,46.93,46.94,2100.0,34.4147,34.4147,34.4,34.4073,2100.0
2013-07-15 11:00:00,46.93,46.93,46.91,46.91,900.0,34.4,34.4,34.3853,34.3853,900.0
2013-07-15 11:10:00,46.91,46.92,46.9,46.92,3500.0,34.3853,34.3927,34.378,34.3927,3500.0
2013-07-15 11:20:00,46.92,46.94,46.91,46.93,2900.0,34.3927,34.4073,34.3853,34.4,2900.0
2013-07-15 11:30:00,46.96,47.0,46.95,46.98,10100.0,34.422,34.4513,34.4147,34.4366,10100.0
2013-07-15 11:40:00,46.97,46.98,46.97,46.97,11800.0,34.4293,34.4366,34.4293,34.4293,11800.0
2013-07-15 11:50:00,46.95,46.98,46.94,46.97,13000.0,34.4147,34.4366,34.4073,34.4293,13000.0
2013-07-15 12:00:00,46.99,47.03,46.97,47.03,11700.0,34.444,34.4733,34.4293,34.4733,11700.0
2013-07-15 12:10:00,47.02,47.03,47.0,47.01,13300.0,34.466,34.4733,34.4513,34.4586,13300.0
2013-07-15 12:20:00,47.02,47.05,47.01,47.05,4100.0,34.466,34.488,34.4586,34.488,4100.0
2013-07-15 12:30:00,47.03,47.03,47.01,47.01,16600.0,34.4733,34.4733,34.4586,34.4586,16600.0
2013-07-15 12:40:00,47.01,47.02,46.99,46.99,12800.0,34.4586,34.466,34.444,34.444,12800.0
2013-07-15 12:50:00,46.99,46.99,46.99,46.99,200.0,34.444,34.444,34.444,34.444,200.0
2013-07-15 13:00:00,46.98,47.02,46.95,47.02,81200.0,34.4366,34.466,34.4147,34.466,81200.0
2013-07-15 13:10:00,47.02,47.03,47.0,47.02,10400.0,34.466,34.4733,34.4513,34.466,10400.0
2013-07-15 13:20:00,47.02,47.03,47.02,47.02,5300.0,34.466,34.4733,34.466,34.466,5300.0
2013-07-15 13:30:00,47.04,47.04,47.03,47.04,30300.0,34.4806,34.4806,34.4733,34.4806,30300.0
2013-07-15 13:40:00,47.05,47.06,47.03,47.03,13700.0,34.488,34.4953,34.4733,34.4733,13700.0
2013-07-15 13:50:00,47.04,47.06,47.04,47.05,3600.0,34.4806,34.4953,34.4806,34.488,3600.0
2013-07-15 14:00:00,47.04,47.07,47.04,47.06,11300.0,34.4806,34.5026,34.4806,34.4953,11300.0
2013-07-15 14:10:00,47.06,47.1,47.06,47.09,12700.0,34.4953,34.5246,34.4953,34.5173,12700.0
2013-07-15 14:20:00,47.09,47.13,47.09,47.13,18400.0,34.5173,34.5466,34.5173,34.5466,18400.0
2013-07-15 14:30:00,47.11,47.11,47.08,47.11,12000.0,34.5319,34.5319,34.5099,34.5319,12000.0
2013-07-15 14:40:00,47.11,47.15,47.11,47.12,12200.0,34.5319,34.5613,34.5319,34.5393,12200.0
2013-07-15 14:50:00,47.12,47.12,47.1,47.12,6400.0,34.5393,34.5393,34.5246,34.5393,6400.0
2013-07-15 15:00:00,47.12,47.14,47.12,47.13,10000.0,34.5393,34.5539,34.5393,34.5466,10000.0
2013-07-15 15:10:00,47.13,47.16,47.13,47.16,7300.0,34.5466,34.5686,34.5466,34.5686,7300.0
2013-07-15 15:20:00,47.16,47.16,47.06,47.06,31600.0,34.5686,34.5686,34.4953,34.4953,31600.0
2013-07-15 15:30:00,47.05,47.09,47.05,47.09,12800.0,34.488,34.5173,34.488,34.5173,12800.0
2013-07-15 15:40:00,47.09,47.1,47.06,47.06,30500.0,34.5173,34.5246,34.4953,34.4953,30500.0
2013-07-15 15:50:00,47.07,47.08,47.01,47.02,26900.0,34.5026,34.5099,34.4586,34.466,26900.0
2013-07-16 09:30:00,47.06,47.11,46.98,46.98,47800.0,34.4953,34.5319,34.4366,34.4366,47800.0
2013-07-16 09:40:00,46.98,46.98,46.92,46.94,15400.0,34.4366,34.4366,34.3927,34.4073,15400.0
2013-07-16 09:50:00,46.94,46.94,46.92,46.92,3000.0,34.4073,34.4073,34.3927,34.3927,3000.0
2013-07-16 10:00:00,46.94,46.99,46.92,46.98,5600.0,34.4073,34.444,34.3927,34.4366,5600.0
2013-07-16 10:10:00,46.99,47.0,46.99,46.99,5700.0,34.444,34.4513,34.444,34.444,5700.0
2013-07-16 10:20:00,47.0,47.0,46.97,46.98,8700.0,34.4513,34.4513,34.4293,34.4366,8700.0
2013-07-16 10:30:00,46.99,47.04,46.97,47.04,10100.0,34.444,34.4806,34.4293,34.4806,10100.0
2013-07-16 10:40:00,47.03,47.05,47.02,47.05,6700.0,34.4733,34.488,34.466,34.488,6700.0
2013-07-16 10:50:00,47.08,47.08,46.97,46.97,40500.0,34.5099,34.5099,34.4293,34.4293,40500.0
2013-07-16 11:00:00,46.98,46.98,46.96,46.98,4200.0,34.4366,34.4366,34.422,34.4366,4200.0
2013-07-16 11:10:00,46.97,46.97,46.88,46.92,2300.0,34.4293,34.4293,34.3633,34.3927,2300.0
2013-07-16 11:20:00,46.94,46.95,46.91,46.91,8300.0,34.4073,34.4147,34.3853,34.3853,8300.0
2013-07-16 11:30:00,46.93,46.93,46.89,46.89,2500.0,34.4,34.4,34.3707,34.3707,2500.0
2013-07-16 11:40:00,46.9,46.9,46.87,46.87,3400.0,34.378,34.378,34.356,34.356,3400.0
2013-07-16 11:50:00,46.84,46.88,46.84,46.85,1600.0,34.334,34.3633,34.334,34.3414,1600.0
2013-07-16 12:00:00,46.86,46.87,46.86,46.87,200.0,34.3487,34.356,34.3487,34.356,200.0
2013-07-16 12:10:00,46.88,46.88,46.87,46.88,2200.0,34.3633,34.3633,34.356,34.3633,2200.0
2013-07-16 12:20:00,46.88,46.91,46.88,46.89,9900.0,34.3633,34.3853,34.3633,34.3707,9900.0
2013-07-16 12:30:00,46.92,46.92,46.89,46.9,6200.0,34.3927,34.3927,34.3707,34.378,6200.0
2013-07-16 12:40:00,46.91,46.91,46.87,46.87,3500.0,34.3853,34.3853,34.356,34.356,3500.0
2013-07-16 12:50:00,46.86,46.89,46.86,46.87,5000.0,34.3487,34.3707,34.3487,34.356,5000.0
2013-07-16 13:00:00,46.86,46.87,46.8,46.8,4200.0,34.3487,34.356,34.3047,34.3047,4200.0
2013-07-16 13:10:00,46.81,46.81,46.8,46.8,1100.0,34.312,34.312,34.3047,34.3047,1100.0
2013-07-16 13:20:00,46.79,46.8,46.79,46.79,4800.0,34.2974,34.3047,34.2974,34.2974,4800.0
2013-07-16 13:30:00,46.79,46.87,46.79,46.87,2800.0,34.2974,34.356,34.2974,34.356,2800.0
2013-07-16 13:40:00,46.9,46.9,46.88,46.88,8500.0,34.378,34.378,34.3633,34.3633,8500.0
2013-07-16 13:50:00,46.87,46.88,46.87,46.87,4500.0,34.356,34.3633,34.356,34.356,4500.0
2013-07-16 14:00:00,46.89,46.91,46.87,46.88,8000.0,34.3707,34.3853,34.356,34.3633,8000.0
2013-07-16 14:10:00,46.9,46.94,46.9,46.94,2400.0,34.378,34.4073,34.378,34.4073,2400.0
2013-07-16 14:20:00,46.94,46.94,46.91,46.93,12500.0,34.4073,34.4073,34.3853,34.4,12500.0
2013-07-16 14:30:00,46.94,46.94,46.89,46.9,11100.0,34.4073,34.4073,34.3707,34.378,11100.0
2013-07-16 14:40:00,46.91,46.95,46.9,46.94,7300.0,34.3853,34.4147,34.378,34.4073,7300.0
2013-07-16 14:50:00,46.95,46.97,46.94,46.95,1400.0,34.4147,34.4293,34.4073,34.4147,1400.0
2013-07-16 15:00:00,46.95,46.97,46.92,46.96,26400.0,34.4147,34.4293,34.3927,34.422,26400.0
2013-07-16 15:10:00,46.97,46.99,46.96,46.96,57100.0,34.4293,34.444,34.422,34.422,57100.0
2013-07-16 15:20:00,46.96,47.03,46.96,47.03,9300.0,34.422,34.4733,34.422,34.4733,9300.0
2013-07-16 15:30:00,47.04,47.08,47.04,47.08,7900.0,34.4806,34.5099,34.4806,34.5099,7900.0
2013-07-16 15:40:00,47.08,47.13,47.08,47.13,43500.0,34.5099,34.5466,34.5099,34.5466,43500.0
2013-07-16 15:50:00,47.14,47.15,47.1,47.12,7000.0,34.5539,34.5613,34.5246,34.5393,7000.0
2013-07-17 09:30:00,47.54,47.54,47.43,47.47,12900.0,34.8471,34.8471,34.7665,34.7958,12900.0
2013-07-17 09:40:00,47.47,47.53,47.47,47.48,4800.0,34.7958,34.8398,34.7958,34.8031,4800.0
2013-07-17 09:50:00,47.41,47.46,47.38,47.46,8200.0,34.7518,34.7885,34.7298,34.7885,8200.0
2013-07-17 10:00:00,47.44,47.48,47.44,47.45,8100.0,34.7738,34.8031,34.7738,34.7812,8100.0
2013-07-17 10:10:00,47.45,47.5,47.45,47.49,2000.0,34.7812,34.8178,34.7812,34.8105,2000.0
2013-07-17 10:20:00,47.48,47.49,47.48,47.48,1200.0,34.8031,34.8105,34.8031,34.8031,1200.0
2013-07-17 10:30:00,47.48,47.53,47.47,47.5,4400.0,34.8031,34.8398,34.7958,34.8178,4400.0
2013-07-17 10:40:00,47.51,47.51,47.4,47.4,900.0,34.8251,34.8251,34.7445,34.7445,900.0
2013-07-17 10:50:00,47.36,47.42,47.36,47.41,9100.0,34.7152,34.7592,34.7152,34.7518,9100.0
2013-07-17 11:00:00,47.45,47.52,47.45,47.52,8000.0,34.7812,34.8325,34.7812,34.8325,8000.0
2013-07-17 11:10:00,47.52,47.52,47.48,47.52,6900.0,34.8325,34.8325,34.8031,34.8325,6900.0
2013-07-17 11:20:00,47.5,47.51,47.41,47.43,9800.0,34.8178,34.8251,34.7518,34.7665,9800.0
2013-07-17 11:30:00,47.42,47.46,47.41,47.44,6400.0,34.7592,34.7885,34.7518,34.7738,6400.0
2013-07-17 11:40:00,47.44,47.46,47.43,47.44,23700.0,34.7738,34.7885,34.7665,34.7738,23700.0
2013-07-17 11:50:00,47.43,47.44,47.36,47.4,11700.0,34.7665,34.7738,34.7152,34.7445,11700.0
2013-07-17 12:00:00,47.4,47.43,47.4,47.43,2100.0,34.7445,34.7665,34.7445,34.7665,2100.0
2013-07-17 12:10:00,47.45,47.51,47.44,47.5,4600.0,34.7812,34.8251,34.7738,34.8178,4600.0
2013-07-17 12:20:00,47.49,47.49,47.43,47.44,12100.0,34.8105,34.8105,34.7665,34.7738,12100.0
2013-07-17 12:30:00,47.46,47.47,47.45,47.46,3400.0,34.7885,34.7958,34.7812,34.7885,3400.0
2013-07-17 12:40:00,47.45,47.52,47.45,47.52,15800.0,34.7812,34.8325,34.7812,34.8325,15800.0
2013-07-17 12:50:00,47.52,47.52,47.48,47.5,4800.0,34.8325,34.8325,34.8031,34.8178,4800.0
2013-07-17 13:00:00,47.49,47.52,47.49,47.51,3400.0,34.8105,34.8325,34.8105,34.8251,3400.0
2013-07-17 13:10:00,47.52,47.54,47.5,47.54,2800.0,34.8325,34.8471,34.8178,34.8471,2800.0
2013-07-17 13:20:00,47.52,47.52,47.48,47.48,5800.0,34.8325,34.8325,34.8031,34.8031,5800.0
2013-07-17 13:30:00,47.5,47.5,47.46,47.46,2600.0,34.8178,34.8178,34.7885,34.7885,2600.0
2013-07-17 13:40:00,47.48,47.5,47.46,47.5,2800.0,34.8031,34.8178,34.7885,34.8178,2800.0
2013-07-17 13:50:00,47.5,47.5,47.47,47.47,156000.0,34.8178,34.8178,34.7958,34.7958,156000.0
2013-07-17 14:00:00,47.51,47.51,47.5,47.5,3400.0,34.8251,34.8251,34.8178,34.8178,3400.0
2013-07-17 14:10:00,47.5,47.53,47.5,47.52,4600.0,34.8178,34.8398,34.8178,34.8325,4600.0
2013-07-17 14:20:00,47.52,47.54,47.51,47.52,3200.0,34.8325,34.8471,34.8251,34.8325,3200.0
2013-07-17 14:30:00,47.52,47.52,47.49,47.5,3900.0,34.8325,34.8325,34.8105,34.8178,3900.0
2013-07-17 14:40:00,47.49,47.49,47.42,47.42,4800.0,34.8105,34.8105,34.7592,34.7592,4800.0
2013-07-17 14:50:00,47.43,47.46,47.41,47.45,2300.0,34.7665,34.7885,34.7518,34.7812,2300.0
2013-07-17 15:00:00,47.45,47.47,47.45,47.46,4500.0,34.7812,34.7958,34.7812,34.7885,4500.0
2013-07-17 15:10:00,47.47,47.48,47.44,47.48,11500.0,34.7958,34.8031,34.7738,34.8031,11500.0
2013-07-17 15:20:00,47.47,47.48,47.46,47.47,15100.0,34.7958,34.8031,34.7885,34.7958,15100.0
2013-07-17 15:30:00,47.45,47.46,47.42,47.45,8300.0,34.7812,34.7885,34.7592,34.7812,8300.0
2013-07-17 15:40:00,47.46,47.46,47.43,47.46,26700.0,34.7885,34.7885,34.7665,34.7885,26700.0
2013-07-17 15:50:00,47.47,47.5,47.45,47.47,14700.0,34.7958,34.8178,34.7812,34.7958,14700.0
2013-07-18 09:30:00,47.24,47.24,47.16,47.2,8300.0,34.6272,34.6272,34.5686,34.5979,8300.0
2013-07-18 09:40:00,47.21,47.29,47.2,47.29,3100.0,34.6052,34.6639,34.5979,34.6639,3100.0
2013-07-18 09:50:00,47.28,47.28,47.23,47.24,3900.0,34.6565,34.6565,34.6199,34.6272,3900.0
2013-07-18 10:00:00,47.25,47.25,47.19,47.19,1100.0,34.6346,34.6346,34.5906,34.5906,1100.0
2013-07-18 10:10:00,47.2,47.25,47.2,47.25,2800.0,34.5979,34.6346,34.5979,34.6346,2800.0
2013-07-18 10:20:00,47.23,47.28,47.23,47.28,2700.0,34.6199,34.6565,34.6199,34.6565,2700.0
2013-07-18 10:30:00,47.28,47.28,47.26,47.27,2300.0,34.6565,34.6565,34.6419,34.6492,2300.0
2013-07-18 10:40:00,47.27,47.31,47.25,47.31,4900.0,34.6492,34.6785,34.6346,34.6785,4900.0
2013-07-18 10:50:00,47.29,47.36,47.29,47.34,24300.0,34.6639,34.7152,34.6639,34.7005,24300.0
2013-07-18 11:00:00,47.35,47.35,47.31,47.31,200.0,34.7079,34.7079,34.6785,34.6785,200.0
2013-07-18 11:10:00,47.33,47.33,47.29,47.32,1500.0,34.6932,34.6932,34.6639,34.6859,1500.0
2013-07-18 11:20:00,47.31,47.31,47.29,47.3,2400.0,34.6785,34.6785,34.6639,34.6712,2400.0
2013-07-18 11:30:00,47.28,47.33,47.28,47.3,25100.0,34.6565,34.6932,34.6565,34.6712,25100.0
2013-07-18 11:40:00,47.31,47.32,47.27,47.27,14100.0,34.6785,34.6859,34.6492,34.6492,14100.0
2013-07-18 11:50:00,47.28,47.28,47.24,47.24,1800.0,34.6565,34.6565,34.6272,34.6272,1800.0
2013-07-18 12:00:00,47.23,47.23,47.17,47.21,12600.0,34.6199,34.6199,34.5759,34.6052,12600.0
2013-07-18 12:10:00,47.19,47.19,47.15,47.15,2300.0,34.5906,34.5906,34.5613,34.5613,2300.0
2013-07-18 12:20:00,47.2,47.2,47.19,47.19,700.0,34.5979,34.5979,34.5906,34.5906,700.0
2013-07-18 12:30:00,47.18,47.18,47.15,47.15,2500.0,34.5832,34.5832,34.5613,34.5613,2500.0
2013-07-18 12:40:00,47.14,47.14,47.09,47.12,900.0,34.5539,34.5539,34.5173,34.5393,900.0
2013-07-18 12:50:00,47.11,47.12,47.11,47.11,500.0,34.5319,34.5393,34.5319,34.5319,500.0
2013-07-18 13:00:00,47.09,47.09,47.05,47.07,6200.0,34.5173,34.5173,34.488,34.5026,6200.0
2013-07-18 13:10:00,47.05,47.1,47.05,47.07,3300.0,34.488,34.5246,34.488,34.5026,3300.0
2013-07-18 13:20:00,47.06,47.06,47.0,47.01,5100.0,34.4953,34.4953,34.4513,34.4586,5100.0
2013-07-18 13:30:00,47.01,47.06,47.0,47.06,3500.0,34.4586,34.4953,34.4513,34.4953,3500.0
2013-07-18 13:40:00,47.06,47.08,47.06,47.06,9900.0,34.4953,34.5099,34.4953,34.4953,9900.0
2013-07-18 13:50:00,47.04,47.05,47.03,47.04,1300.0,34.4806,34.488,34.4733,34.4806,1300.0
2013-07-18 14:00:00,47.06,47.06,47.05,47.05,1200.0,34.4953,34.4953,34.488,34.488,1200.0
2013-07-18 14:10:00,47.08,47.08,47.06,47.08,1900.0,34.5099,34.5099,34.4953,34.5099,1900.0
2013-07-18 14:20:00,47.11,47.13,47.11,47.11,3600.0,34.5319,34.5466,34.5319,34.5319,3600.0
2013-07-18 14:30:00,47.12,47.14,47.12,47.13,2300.0,34.5393,34.5539,34.5393,34.5466,2300.0
2013-07-18 14:40:00,47.14,47.16,47.14,47.15,3800.0,34.5539,34.5686,34.5539,34.5613,3800.0
2013-07-18 14:50:00,47.14,47.14,47.11,47.11,5800.0,34.5539,34.5539,34.5319,34.5319,5800.0
2013-07-18 15:00:00,47.11,47.11,47.07,47.07,4200.0,34.5319,34.5319,34.5026,34.5026,4200.0
2013-07-18 15:10:00,47.06,47.06,47.0,47.0,5300.0,34.4953,34.4953,34.4513,34.4513,5300.0
2013-07-18 15:20:00,47.04,47.09,47.04,47.07,1900.0,34.4806,34.5173,34.4806,34.5026,1900.0
2013-07-18 15:30:00,47.09,47.09,47.07,47.07,4100.0,34.5173,34.5173,34.5026,34.5026,4100.0
2013-07-18 15:40:00,47.07,47.09,47.06,47.09,5600.0,34.5026,34.5173,34.4953,34.5173,5600.0
2013-07-18 15:50:00,47.09,47.11,47.08,47.08,7400.0,34.5173,34.5319,34.5099,34.5099,7400.0
2013-07-19 09:30:00,46.98,46.98,46.84,46.84,8300.0,34.4366,34.4366,34.334,34.334,8300.0
2013-07-19 09:40:00,46.82,46.92,46.81,46.82,17000.0,34.3194,34.3927,34.312,34.3194,17000.0
2013-07-19 09:50:00,46.8,46.82,46.77,46.79,5100.0,34.3047,34.3194,34.2827,34.2974,5100.0
2013-07-19 10:00:00,46.8,46.87,46.8,46.87,6200.0,34.3047,34.356,34.3047,34.356,6200.0
2013-07-19 10:10:00,46.86,46.87,46.82,46.82,14300.0,34.3487,34.356,34.3194,34.3194,14300.0
2013-07-19 10:20:00,46.82,46.83,46.79,46.8,36300.0,34.3194,34.3267,34.2974,34.3047,36300.0
2013-07-19 10:30:00,46.8,46.9,46.79,46.9,21100.0,34.3047,34.378,34.2974,34.378,21100.0
2013-07-19 10:40:00,46.9,46.9,46.87,46.87,26500.0,34.378,34.378,34.356,34.356,26500.0
2013-07-19 10:50:00,46.86,46.89,46.86,46.88,8600.0,34.3487,34.3707,34.3487,34.3633,8600.0
2013-07-19 11:00:00,46.88,46.9,46.82,46.84,9100.0,34.3633,34.378,34.3194,34.334,9100.0
2013-07-19 11:10:00,46.86,46.88,46.86,46.86,1000.0,34.3487,34.3633,34.3487,34.3487,1000.0
2013-07-19 11:20:00,46.86,46.91,46.86,46.91,1100.0,34.3487,34.3853,34.3487,34.3853,1100.0
2013-07-19 11:30:00,46.91,46.91,46.87,46.88,4300.0,34.3853,34.3853,34.356,34.3633,4300.0
2013-07-19 11:40:00,46.86,46.86,46.85,46.85,1800.0,34.3487,34.3487,34.3414,34.3414,1800.0
2013-07-19 11:50:00,46.83,46.83,46.79,46.81,2400.0,34.3267,34.3267,34.2974,34.312,2400.0
2013-07-19 12:00:00,46.82,46.87,46.8,46.86,2100.0,34.3194,34.356,34.3047,34.3487,2100.0
2013-07-19 12:10:00,46.86,46.86,46.84,46.84,1900.0,34.3487,34.3487,34.334,34.334,1900.0
2013-07-19 12:20:00,46.84,46.88,46.84,46.87,3100.0,34.334,34.3633,34.334,34.356,3100.0
2013-07-19 12:30:00,46.86,46.89,46.86,46.89,900.0,34.3487,34.3707,34.3487,34.3707,900.0
2013-07-19 12:40:00,46.87,46.89,46.87,46.87,1100.0,34.356,34.3707,34.356,34.356,1100.0
2013-07-19 12:50:00,46.87,46.88,46.86,46.88,1700.0,34.356,34.3633,34.3487,34.3633,1700.0
2013-07-19 13:00:00,46.87,46.9,46.87,46.88,1500.0,34.356,34.378,34.356,34.3633,1500.0
2013-07-19 13:10:00,46.87,46.88,46.87,46.88,900.0,34.356,34.3633,34.356,34.3633,900.0
2013-07-19 13:20:00,46.86,46.86,46.82,46.82,5800.0,34.3487,34.3487,34.3194,34.3194,5800.0
2013-07-19 13:30:00,46.81,46.83,46.81,46.82,1300.0,34.312,34.3267,34.312,34.3194,1300.0
2013-07-19 13:40:00,46.81,46.82,46.79,46.82,1400.0,34.312,34.3194,34.2974,34.3194,1400.0
2013-07-19 13:50:00,46.8,46.82,46.8,46.82,1700.0,34.3047,34.3194,34.3047,34.3194,1700.0
2013-07-19 14:00:00,46.82,46.87,46.82,46.86,3300.0,34.3194,34.356,34.3194,34.3487,3300.0
2013-07-19 14:10:00,46.88,46.91,46.88,46.91,1500.0,34.3633,34.3853,34.3633,34.3853,1500.0
2013-07-19 14:20:00,46.89,46.91,46.89,46.91,4100.0,34.3707,34.3853,34.3707,34.3853,4100.0
2013-07-19 14:30:00,46.92,46.92,46.9,46.9,1400.0,34.3927,34.3927,34.378,34.378,1400.0
2013-07-19 14:40:00,46.9,46.91,46.9,46.9,3300.0,34.378,34.3853,34.378,34.378,3300.0
2013-07-19 14:50:00,46.9,46.92,46.89,46.91,18000.0,34.378,34.3927,34.3707,34.3853,18000.0
2013-07-19 15:00:00,46.91,46.92,46.9,46.9,5400.0,34.3853,34.3927,34.378,34.378,5400.0
2013-07-19 15:10:00,46.89,46.91,46.89,46.91,7400.0,34.3707,34.3853,34.3707,34.3853,7400.0
2013-07-19 15:20:00,46.9,46.92,46.89,46.91,7600.0,34.378,34.3927,34.3707,34.3853,7600.0
2013-07-19 15:30:00,46.92,46.94,46.91,46.93,3300.0,34.3927,34.4073,34.3853,34.4,3300.0
2013-07-19 15:40:00,46.93,46.96,46.93,46.94,8300.0,34.4,34.422,34.4,34.4073,8300.0
2013-07-19 15:50:00,46.93,46.95,46.91,46.92,7300.0,34.4,34.4147,34.3853,34.3927,7300.0
2013-07-22 09:30:00,47.0,47.01,46.92,46.97,11200.0,34.4513,34.4586,34.3927,34.4293,11200.0
2013-07-22 09:40:00,46.94,46.94,46.89,46.9,24600.0,34.4073,34.4073,34.3707,34.378,24600.0
2013-07-22 09:50:00,46.91,46.94,46.9,46.91,7400.0,34.3853,34.4073,34.378,34.3853,7400.0
2013-07-22 10:00:00,46.93,47.0,46.93,47.0,11700.0,34.4,34.4513,34.4,34.4513,11700.0
2013-07-22 10:10:00,47.0,47.11,47.0,47.08,17000.0,34.4513,34.5319,34.4513,34.5099,17000.0
2013-07-22 10:20:00,47.11,47.14,47.11,47.13,3000.0,34.5319,34.5539,34.5319,34.5466,3000.0
2013-07-22 10:30:00,47.09,47.13,47.04,47.11,4100.0,34.5173,34.5466,34.4806,34.5319,4100.0
2013-07-22 10:40:00,47.13,47.15,47.08,47.09,5300.0,34.5466,34.5613,34.5099,34.5173,5300.0
2013-07-22 10:50:00,47.07,47.13,47.07,47.1,2300.0,34.5026,34.5466,34.5026,34.5246,2300.0
2013-07-22 11:00:00,47.1,47.17,47.1,47.16,10200.0,34.5246,34.5759,34.5246,34.5686,10200.0
2013-07-22 11:10:00,47.18,47.18,47.14,47.14,32000.0,34.5832,34.5832,34.5539,34.5539,32000.0
2013-07-22 11:20:00,47.14,47.2,47.14,47.19,4000.0,34.5539,34.5979,34.5539,34.5906,4000.0
2013-07-22 11:30:00,47.2,47.24,47.19,47.24,4100.0,34.5979,34.6272,34.5906,34.6272,4100.0
2013-07-22 11:40:00,47.24,47.24,47.2,47.21,3500.0,34.6272,34.6272,34.5979,34.6052,3500.0
2013-07-22 11:50:00,47.21,47.21,47.17,47.2,16100.0,34.6052,34.6052,34.5759,34.5979,16100.0
2013-07-22 12:00:00,47.21,47.23,47.2,47.23,6500.0,34.6052,34.6199,34.5979,34.6199,6500.0
2013-07-22 12:10:00,47.23,47.24,47.21,47.24,5400.0,34.6199,34.6272,34.6052,34.6272,5400.0
2013-07-22 12:20:00,47.24,47.27,47.24,47.27,4900.0,34.6272,34.6492,34.6272,34.6492,4900.0
2013-07-22 12:30:00,47.28,47.29,47.26,47.29,1800.0,34.6565,34.6639,34.6419,34.6639,1800.0
2013-07-22 12:40:00,47.29,47.37,47.29,47.34,121500.0,34.6639,34.7225,34.6639,34.7005,121500.0
2013-07-22 12:50:00,47.35,47.35,47.32,47.32,8700.0,34.7079,34.7079,34.6859,34.6859,8700.0
2013-07-22 13:00:00,47.3,47.32,47.27,47.27,108600.0,34.6712,34.6859,34.6492,34.6492,108600.0
2013-07-22 13:10:00,47.27,47.29,47.25,47.25,60800.0,34.6492,34.6639,34.6346,34.6346,60800.0
2013-07-22 13:20:00,47.24,47.24,47.23,47.24,12700.0,34.6272,34.6272,34.6199,34.6272,12700.0
2013-07-22 13:30:00,47.22,47.24,47.19,47.21,38300.0,34.6126,34.6272,34.5906,34.6052,38300.0
2013-07-22 13:40:00,47.19,47.19,47.14,47.14,6900.0,34.5906,34.5906,34.5539,34.5539,6900.0
2013-07-22 13:50:00,47.14,47.16,47.14,47.16,1700.0,34.5539,34.5686,34.5539,34.5686,1700.0
2013-07-22 14:00:00,47.17,47.19,47.17,47.19,1300.0,34.5759,34.5906,34.5759,34.5906,1300.0
2013-07-22 14:10:00,47.18,47.23,47.18,47.23,2200.0,34.5832,34.6199,34.5832,34.6199,2200.0
2013-07-22 14:20:00,47.24,47.24,47.22,47.23,1000.0,34.6272,34.6272,34.6126,34.6199,1000.0
2013-07-22 14:30:00,47.24,47.24,47.22,47.24,2500.0,34.6272,34.6272,34.6126,34.6272,2500.0
2013-07-22 14:40:00,47.26,47.32,47.26,47.32,5800.0,34.6419,34.6859,34.6419,34.6859,5800.0
2013-07-22 14:50:00,47.31,47.33,47.3,47.33,7900.0,34.6785,34.6932,34.6712,34.6932,7900.0
2013-07-22 15:00:00,47.35,47.36,47.33,47.36,7900.0,34.7079,34.7152,34.6932,34.7152,7900.0
2013-07-22 15:10:00,47.36,47.4,47.36,47.4,48800.0,34.7152,34.7445,34.7152,34.7445,48800.0
2013-07-22 15:20:00,47.41,47.41,47.34,47.35,5300.0,34.7518,34.7518,34.7005,34.7079,5300.0
2013-07-22 15:30:00,47.35,47.35,47.29,47.29,12600.0,34.7079,34.7079,34.6639,34.6639,12600.0
2013-07-22 15:40:00,47.29,47.36,47.29,47.32,8800.0,34.6639,34.7152,34.6639,34.6859,8800.0
2013-07-22 15:50:00,47.33,47.36,47.31,47.32,6700.0,34.6932,34.7152,34.6785,34.6859,6700.0
2013-07-23 09:30:00,47.8,47.81,47.74,47.75,12700.0,35.0377,35.045,34.9937,35.0011,12700.0
2013-07-23 09:40:00,47.78,47.79,47.77,47.78,9000.0,35.023,35.0304,35.0157,35.023,9000.0
2013-07-23 09:50:00,47.77,47.77,47.73,47.74,5700.0,35.0157,35.0157,34.9864,34.9937,5700.0
2013-07-23 10:00:00,47.75,47.76,47.7,47.7,21600.0,35.0011,35.0084,34.9644,34.9644,21600.0
2013-07-23 10:10:00,47.7,47.74,47.7,47.73,17700.0,34.9644,34.9937,34.9644,34.9864,17700.0
2013-07-23 10:20:00,47.74,47.75,47.71,47.71,14700.0,34.9937,35.0011,34.9717,34.9717,14700.0
2013-07-23 10:30:00,47.71,47.71,47.68,47.68,500.0,34.9717,34.9717,34.9497,34.9497,500.0
2013-07-23 10:40:00,47.68,47.72,47.67,47.68,5300.0,34.9497,34.9791,34.9424,34.9497,5300.0
2013-07-23 10:50:00,47.69,47.74,47.68,47.7,7100.0,34.9571,34.9937,34.9497,34.9644,7100.0
2013-07-23 11:00:00,47.68,47.68,47.64,47.66,5200.0,34.9497,34.9497,34.9204,34.9351,5200.0
2013-07-23 11:10:00,47.66,47.7,47.66,47.7,1000.0,34.9351,34.9644,34.9351,34.9644,1000.0
2013-07-23 11:20:00,47.71,47.71,47.7,47.71,900.0,34.9717,34.9717,34.9644,34.9717,900.0
2013-07-23 11:30:00,47.71,47.71,47.68,47.68,2800.0,34.9717,34.9717,34.9497,34.9497,2800.0
2013-07-23 11:40:00,47.68,47.68,47.68,47.68,0.0,34.9497,34.9497,34.9497,34.9497,0.0
2013-07-23 11:50:00,47.73,47.73,47.7,47.71,4900.0,34.9864,34.9864,34.9644,34.9717,4900.0
2013-07-23 12:00:00,47.69,47.71,47.68,47.7,6600.0,34.9571,34.9717,34.9497,34.9644,6600.0
2013-07-23 12:10:00,47.72,47.73,47.71,47.72,7300.0,34.9791,34.9864,34.9717,34.9791,7300.0
2013-07-23 12:20:00,47.73,47.74,47.73,47.74,500.0,34.9864,34.9937,34.9864,34.9937,500.0
2013-07-23 12:30:00,47.73,47.74,47.73,47.74,10500.0,34.9864,34.9937,34.9864,34.9937,10500.0
2013-07-23 12:40:00,47.73,47.73,47.72,47.72,3600.0,34.9864,34.9864,34.9791,34.9791,3600.0
2013-07-23 12:50:00,47.71,47.72,47.68,47.68,1000.0,34.9717,34.9791,34.9497,34.9497,1000.0
2013-07-23 13:00:00,47.7,47.73,47.69,47.73,5700.0,34.9644,34.9864,34.9571,34.9864,5700.0
2013-07-23 13:10:00,47.75,47.76,47.72,47.76,1800.0,35.0011,35.0084,34.9791,35.0084,1800.0
2013-07-23 13:20:00,47.76,47.79,47.76,47.79,2000.0,35.0084,35.0304,35.0084,35.0304,2000.0
2013-07-23 13:30:00,47.8,47.8,47.8,47.8,9000.0,35.0377,35.0377,35.0377,35.0377,9000.0
2013-07-23 13:40:00,47.8,47.84,47.8,47.83,4800.0,35.0377,35.067,35.0377,35.0597,4800.0
2013-07-23 13:50:00,47.83,47.84,47.82,47.82,14400.0,35.0597,35.067,35.0524,35.0524,14400.0
2013-07-23 14:00:00,47.84,47.86,47.83,47.86,4100.0,35.067,35.0817,35.0597,35.0817,4100.0
2013-07-23 14:10:00,47.86,47.86,47.83,47.84,12700.0,35.0817,35.0817,35.0597,35.067,12700.0
2013-07-23 14:20:00,47.87,47.87,47.85,47.86,9600.0,35.089,35.089,35.0744,35.0817,9600.0
2013-07-23 14:30:00,47.87,47.88,47.85,47.86,3300.0,35.089,35.0963,35.0744,35.0817,3300.0
2013-07-23 14:40:00,47.87,47.93,47.86,47.92,4000.0,35.089,35.133,35.0817,35.1257,4000.0
2013-07-23 14:50:00,47.93,47.94,47.92,47.92,2900.0,35.133,35.1403,35.1257,35.1257,2900.0
2013-07-23 15:00:00,47.91,47.91,47.89,47.89,4500.0,35.1183,35.1183,35.1037,35.1037,4500.0
2013-07-23 15:10:00,47.9,47.9,47.87,47.88,7600.0,35.111,35.111,35.089,35.0963,7600.0
2013-07-23 15:20:00,47.88,47.89,47.87,47.88,19800.0,35.0963,35.1037,35.089,35.0963,19800.0
2013-07-23 15:30:00,47.88,47.89,47.78,47.78,10800.0,35.0963,35.1037,35.023,35.023,10800.0
2013-07-23 15:40:00,47.77,47.77,47.74,47.75,21300.0,35.0157,35.0157,34.9937,35.0011,21300.0
2013-07-23 15:50:00,47.75,47.79,47.74,47.78,25700.0,35.0011,35.0304,34.9937,35.023,25700.0
2013-07-24 09:30:00,47.82,47.82,47.66,47.66,6400.0,35.0524,35.0524,34.9351,34.9351,6400.0
2013-07-24 09:40:00,47.62,47.67,47.61,47.64,5900.0,34.9058,34.9424,34.8984,34.9204,5900.0
2013-07-24 09:50:00,47.62,47.62,47.54,47.54,10800.0,34.9058,34.9058,34.8471,34.8471,10800.0
2013-07-24 10:00:00,47.51,47.58,47.44,47.45,56800.0,34.8251,34.8764,34.7738,34.7812,56800.0
2013-07-24 10:10:00,47.43,47.45,47.4,47.45,7300.0,34.7665,34.7812,34.7445,34.7812,7300.0
2013-07-24 10:20:00,47.44,47.44,47.4,47.43,6500.0,34.7738,34.7738,34.7445,34.7665,6500.0
2013-07-24 10:30:00,47.46,47.48,47.46,47.48,600.0,34.7885,34.8031,34.7885,34.8031,600.0
2013-07-24 10:40:00,47.49,47.52,47.49,47.52,1200.0,34.8105,34.8325,34.8105,34.8325,1200.0
2013-07-24 10:50:00,47.51,47.55,47.5,47.5,15600.0,34.8251,34.8545,34.8178,34.8178,15600.0
2013-07-24 11:00:00,47.5,47.51,47.46,47.46,1700.0,34.8178,34.8251,34.7885,34.7885,1700.0
2013-07-24 11:10:00,47.48,47.49,47.45,47.46,4100.0,34.8031,34.8105,34.7812,34.7885,4100.0
2013-07-24 11:20:00,47.47,47.48,47.46,47.47,4400.0,34.7958,34.8031,34.7885,34.7958,4400.0
2013-07-24 11:30:00,47.48,47.52,47.48,47.52,108000.0,34.8031,34.8325,34.8031,34.8325,108000.0
2013-07-24 11:40:00,47.51,47.53,47.49,47.52,5600.0,34.8251,34.8398,34.8105,34.8325,5600.0
2013-07-24 11:50:00,47.52,47.52,47.48,47.48,500.0,34.8325,34.8325,34.8031,34.8031,500.0
2013-07-24 12:00:00,47.47,47.5,47.45,47.45,1000.0,34.7958,34.8178,34.7812,34.7812,1000.0
2013-07-24 12:10:00,47.45,47.45,47.37,47.37,1200.0,34.7812,34.7812,34.7225,34.7225,1200.0
2013-07-24 12:20:00,47.38,47.41,47.38,47.41,1200.0,34.7298,34.7518,34.7298,34.7518,1200.0
2013-07-24 12:30:00,47.4,47.41,47.38,47.4,2100.0,34.7445,34.7518,34.7298,34.7445,2100.0
2013-07-24 12:40:00,47.38,47.41,47.38,47.4,10600.0,34.7298,34.7518,34.7298,34.7445,10600.0
2013-07-24 12:50:00,47.4,47.4,47.36,47.36,800.0,34.7445,34.7445,34.7152,34.7152,800.0
2013-07-24 13:00:00,47.34,47.34,47.3,47.3,500.0,34.7005,34.7005,34.6712,34.6712,500.0
2013-07-24 13:10:00,47.28,47.28,47.2,47.22,700.0,34.6565,34.6565,34.5979,34.6126,700.0
2013-07-24 13:20:00,47.21,47.23,47.21,47.23,200.0,34.6052,34.6199,34.6052,34.6199,200.0
2013-07-24 13:30:00,47.22,47.22,47.16,47.16,13400.0,34.6126,34.6126,34.5686,34.5686,13400.0
2013-07-24 13:40:00,47.14,47.14,47.11,47.13,7600.0,34.5539,34.5539,34.5319,34.5466,7600.0
2013-07-24 13:50:00,47.12,47.14,47.1,47.14,13400.0,34.5393,34.5539,34.5246,34.5539,13400.0
2013-07-24 14:00:00,47.14,47.2,47.12,47.2,8600.0,34.5539,34.5979,34.5393,34.5979,8600.0
2013-07-24 14:10:00,47.19,47.23,47.19,47.21,1800.0,34.5906,34.6199,34.5906,34.6052,1800.0
2013-07-24 14:20:00,47.18,47.19,47.17,47.17,5100.0,34.5832,34.5906,34.5759,34.5759,5100.0
2013-07-24 14:30:00,47.17,47.17,47.11,47.11,14200.0,34.5759,34.5759,34.5319,34.5319,14200.0
2013-07-24 14:40:00,47.13,47.17,47.13,47.17,3900.0,34.5466,34.5759,34.5466,34.5759,3900.0
2013-07-24 14:50:00,47.18,47.21,47.17,47.19,4100.0,34.5832,34.6052,34.5759,34.5906,4100.0
2013-07-24 15:00:00,47.18,47.18,47.13,47.14,3500.0,34.5832,34.5832,34.5466,34.5539,3500.0
2013-07-24 15:10:00,47.12,47.16,47.12,47.15,6800.0,34.5393,34.5686,34.5393,34.5613,6800.0
2013-07-24 15:20:00,47.18,47.22,47.18,47.21,8000.0,34.5832,34.6126,34.5832,34.6052,8000.0
2013-07-24 15:30:00,47.19,47.19,47.17,47.19,1600.0,34.5906,34.5906,34.5759,34.5906,1600.0
2013-07-24 15:40:00,47.18,47.23,47.18,47.22,13100.0,34.5832,34.6199,34.5832,34.6126,13100.0
2013-07-24 15:50:00,47.24,47.31,47.22,47.29,18600.0,34.6272,34.6785,34.6126,34.6639,18600.0
2013-07-25 09:30:00,47.29,47.29,47.2,47.23,15400.0,34.6639,34.6639,34.5979,34.6199,15400.0
2013-07-25 09:40:00,47.24,47.32,47.23,47.29,8300.0,34.6272,34.6859,34.6199,34.6639,8300.0
2013-07-25 09:50:00,47.3,47.35,47.3,47.31,7200.0,34.6712,34.7079,34.6712,34.6785,7200.0
2013-07-25 10:00:00,47.33,47.42,47.33,47.38,3900.0,34.6932,34.7592,34.6932,34.7298,3900.0
2013-07-25 10:10:00,47.37,47.38,47.34,47.35,1800.0,34.7225,34.7298,34.7005,34.7079,1800.0
2013-07-25 10:20:00,47.34,47.34,47.31,47.31,1000.0,34.7005,34.7005,34.6785,34.6785,1000.0
2013-07-25 10:30:00,47.32,47.32,47.26,47.26,3300.0,34.6859,34.6859,34.6419,34.6419,3300.0
2013-07-25 10:40:00,47.26,47.31,47.25,47.31,2500.0,34.6419,34.6785,34.6346,34.6785,2500.0
2013-07-25 10:50:00,47.31,47.33,47.28,47.32,4100.0,34.6785,34.6932,34.6565,34.6859,4100.0
2013-07-25 11:00:00,47.31,47.32,47.27,47.29,3100.0,34.6785,34.6859,34.6492,34.6639,3100.0
2013-07-25 11:10:00,47.27,47.28,47.26,47.27,1200.0,34.6492,34.6565,34.6419,34.6492,1200.0
2013-07-25 11:20:00,47.27,47.27,47.24,47.25,1200.0,34.6492,34.6492,34.6272,34.6346,1200.0
2013-07-25 11:30:00,47.22,47.22,47.21,47.21,200.0,34.6126,34.6126,34.6052,34.6052,200.0
2013-07-25 11:40:00,47.23,47.27,47.23,47.27,1000.0,34.6199,34.6492,34.6199,34.6492,1000.0
2013-07-25 11:50:00,47.24,47.25,47.23,47.25,1100.0,34.6272,34.6346,34.6199,34.6346,1100.0
2013-07-25 12:00:00,47.23,47.24,47.21,47.24,1400.0,34.6199,34.6272,34.6052,34.6272,1400.0
2013-07-25 12:10:00,47.23,47.29,47.22,47.29,2200.0,34.6199,34.6639,34.6126,34.6639,2200.0
2013-07-25 12:20:00,47.3,47.32,47.28,47.28,5900.0,34.6712,34.6859,34.6565,34.6565,5900.0
2013-07-25 12:30:00,47.3,47.32,47.28,47.32,37200.0,34.6712,34.6859,34.6565,34.6859,37200.0
2013-07-25 12:40:00,47.32,47.36,47.29,47.36,12100.0,34.6859,34.7152,34.6639,34.7152,12100.0
2013-07-25 12:50:00,47.38,47.38,47.33,47.33,19500.0,34.7298,34.7298,34.6932,34.6932,19500.0
2013-07-25 13:00:00,47.33,47.34,47.29,47.29,61600.0,34.6932,34.7005,34.6639,34.6639,61600.0
2013-07-25 13:10:00,47.3,47.3,47.28,47.28,2400.0,34.6712,34.6712,34.6565,34.6565,2400.0
2013-07-25 13:20:00,47.27,47.32,47.27,47.32,4400.0,34.6492,34.6859,34.6492,34.6859,4400.0
2013-07-25 13:30:00,47.34,47.34,47.33,47.33,2000.0,34.7005,34.7005,34.6932,34.6932,2000.0
2013-07-25 13:40:00,47.33,47.34,47.31,47.34,2200.0,34.6932,34.7005,34.6785,34.7005,2200.0
2013-07-25 13:50:00,47.35,47.35,47.32,47.33,4600.0,34.7079,34.7079,34.6859,34.6932,4600.0
2013-07-25 14:00:00,47.33,47.38,47.33,47.38,2300.0,34.6932,34.7298,34.6932,34.7298,2300.0
2013-07-25 14:10:00,47.38,47.38,47.34,47.35,4900.0,34.7298,34.7298,34.7005,34.7079,4900.0
2013-07-25 14:20:00,47.35,47.35,47.29,47.29,4000.0,34.7079,34.7079,34.6639,34.6639,4000.0
2013-07-25 14:30:00,47.29,47.32,47.28,47.31,3600.0,34.6639,34.6859,34.6565,34.6785,3600.0
2013-07-25 14:40:00,47.32,47.35,47.32,47.34,20200.0,34.6859,34.7079,34.6859,34.7005,20200.0
2013-07-25 14:50:00,47.39,47.4,47.32,47.32,3300.0,34.7372,34.7445,34.6859,34.6859,3300.0
2013-07-25 15:00:00,47.33,47.45,47.32,47.45,3900.0,34.6932,34.7812,34.6859,34.7812,3900.0
2013-07-25 15:10:00,47.44,47.49,47.44,47.46,10700.0,34.7738,34.8105,34.7738,34.7885,10700.0
2013-07-25 15:20:00,47.48,47.54,47.48,47.51,6900.0,34.8031,34.8471,34.8031,34.8251,6900.0
2013-07-25 15:30:00,47.52,47.59,47.52,47.58,15200.0,34.8325,34.8838,34.8325,34.8764,15200.0
2013-07-25 15:40:00,47.57,47.6,47.55,47.55,15700.0,34.8691,34.8911,34.8545,34.8545,15700.0
2013-07-25 15:50:00,47.56,47.62,47.56,47.6,5600.0,34.8618,34.9058,34.8618,34.8911,5600.0
2013-07-26 09:30:00,47.39,47.41,47.35,47.38,66000.0,34.7372,34.7518,34.7079,34.7298,66000.0
2013-07-26 09:40:00,47.39,47.39,47.34,47.35,20100.0,34.7372,34.7372,34.7005,34.7079,20100.0
2013-07-26 09:50:00,47.35,47.37,47.32,47.37,14000.0,34.7079,34.7225,34.6859,34.7225,14000.0
2013-07-26 10:00:00,47.42,47.44,47.35,47.35,6600.0,34.7592,34.7738,34.7079,34.7079,6600.0
2013-07-26 10:10:00,47.34,47.37,47.31,47.37,1700.0,34.7005,34.7225,34.6785,34.7225,1700.0
2013-07-26 10:20:00,47.35,47.35,47.31,47.31,4300.0,34.7079,34.7079,34.6785,34.6785,4300.0
2013-07-26 10:30:00,47.3,47.3,47.22,47.22,4200.0,34.6712,34.6712,34.6126,34.6126,4200.0
2013-07-26 10:40:00,47.25,47.29,47.15,47.15,5400.0,34.6346,34.6639,34.5613,34.5613,5400.0
2013-07-26 10:50:00,47.13,47.13,47.07,47.09,1000.0,34.5466,34.5466,34.5026,34.5173,1000.0
2013-07-26 11:00:00,47.06,47.08,47.06,47.08,900.0,34.4953,34.5099,34.4953,34.5099,900.0
2013-07-26 11:10:00,47.06,47.11,47.06,47.11,18100.0,34.4953,34.5319,34.4953,34.5319,18100.0
2013-07-26 11:20:00,47.09,47.1,47.07,47.1,5400.0,34.5173,34.5246,34.5026,34.5246,5400.0
2013-07-26 11:30:00,47.11,47.14,47.1,47.14,6500.0,34.5319,34.5539,34.5246,34.5539,6500.0
2013-07-26 11:40:00,47.11,47.18,47.11,47.18,2400.0,34.5319,34.5832,34.5319,34.5832,2400.0
2013-07-26 11:50:00,47.15,47.16,47.15,47.16,2000.0,34.5613,34.5686,34.5613,34.5686,2000.0
2013-07-26 12:00:00,47.17,47.21,47.17,47.21,3800.0,34.5759,34.6052,34.5759,34.6052,3800.0
2013-07-26 12:10:00,47.23,47.23,47.2,47.2,2200.0,34.6199,34.6199,34.5979,34.5979,2200.0
2013-07-26 12:20:00,47.2,47.2,47.15,47.18,20600.0,34.5979,34.5979,34.5613,34.5832,20600.0
2013-07-26 12:30:00,47.19,47.22,47.19,47.22,3700.0,34.5906,34.6126,34.5906,34.6126,3700.0
2013-07-26 12:40:00,47.25,47.27,47.23,47.26,3300.0,34.6346,34.6492,34.6199,34.6419,3300.0
2013-07-26 12:50:00,47.26,47.28,47.24,47.26,5200.0,34.6419,34.6565,34.6272,34.6419,5200.0
2013-07-26 13:00:00,47.23,47.3,47.23,47.3,11000.0,34.6199,34.6712,34.6199,34.6712,11000.0
2013-07-26 13:10:00,47.3,47.34,47.29,47.33,23900.0,34.6712,34.7005,34.6639,34.6932,23900.0
2013-07-26 13:20:00,47.33,47.39,47.31,47.37,50500.0,34.6932,34.7372,34.6785,34.7225,50500.0
2013-07-26 13:30:00,47.37,47.38,47.33,47.35,37400.0,34.7225,34.7298,34.6932,34.7079,37400.0
2013-07-26 13:40:00,47.35,47.37,47.35,47.37,44100.0,34.7079,34.7225,34.7079,34.7225,44100.0
2013-07-26 13:50:00,47.37,47.38,47.35,47.37,40900.0,34.7225,34.7298,34.7079,34.7225,40900.0
2013-07-26 14:00:00,47.37,47.38,47.34,47.38,39800.0,34.7225,34.7298,34.7005,34.7298,39800.0
2013-07-26 14:10:00,47.38,47.45,47.38,47.4,43100.0,34.7298,34.7812,34.7298,34.7445,43100.0
2013-07-26 14:20:00,47.39,47.41,47.36,47.36,38900.0,34.7372,34.7518,34.7152,34.7152,38900.0
2013-07-26 14:30:00,47.36,47.4,47.36,47.39,37900.0,34.7152,34.7445,34.7152,34.7372,37900.0
2013-07-26 14:40:00,47.39,47.46,47.39,47.44,48600.0,34.7372,34.7885,34.7372,34.7738,48600.0
2013-07-26 14:50:00,47.45,47.48,47.44,47.48,39100.0,34.7812,34.8031,34.7738,34.8031,39100.0
2013-07-26 15:00:00,47.47,47.48,47.46,47.47,56600.0,34.7958,34.8031,34.7885,34.7958,56600.0
2013-07-26 15:10:00,47.47,47.49,47.46,47.47,140900.0,34.7958,34.8105,34.7885,34.7958,140900.0
2013-07-26 15:20:00,47.48,47.52,47.47,47.52,318600.0,34.8031,34.8325,34.7958,34.8325,318600.0
2013-07-26 15:30:00,47.51,47.54,47.49,47.53,43200.0,34.8251,34.8471,34.8105,34.8398,43200.0
2013-07-26 15:40:00,47.53,47.57,47.53,47.57,44700.0,34.8398,34.8691,34.8398,34.8691,44700.0
2013-07-26 15:50:00,47.57,47.57,47.53,47.55,5000.0,34.8691,34.8691,34.8398,34.8545,5000.0
2013-07-29 09:30:00,47.12,47.12,47.07,47.12,6500.0,34.5393,34.5393,34.5026,34.5393,6500.0
2013-07-29 09:40:00,47.08,47.12,47.08,47.12,11000.0,34.5099,34.5393,34.5099,34.5393,11000.0
2013-07-29 09:50:00,47.11,47.14,47.08,47.14,5200.0,34.5319,34.5539,34.5099,34.5539,5200.0
2013-07-29 10:00:00,47.13,47.14,47.05,47.09,11500.0,34.5466,34.5539,34.488,34.5173,11500.0
2013-07-29 10:10:00,47.06,47.06,47.0,47.04,3800.0,34.4953,34.4953,34.4513,34.4806,3800.0
2013-07-29 10:20:00,47.02,47.05,47.0,47.04,1500.0,34.466,34.488,34.4513,34.4806,1500.0
2013-07-29 10:30:00,47.03,47.03,46.95,46.98,5300.0,34.4733,34.4733,34.4147,34.4366,5300.0
2013-07-29 10:40:00,46.95,47.02,46.95,47.02,800.0,34.4147,34.466,34.4147,34.466,800.0
2013-07-29 10:50:00,47.02,47.03,47.01,47.03,5500.0,34.466,34.4733,34.4586,34.4733,5500.0
2013-07-29 11:00:00,47.04,47.04,46.95,46.95,2500.0,34.4806,34.4806,34.4147,34.4147,2500.0
2013-07-29 11:10:00,46.99,46.99,46.96,46.96,2500.0,34.444,34.444,34.422,34.422,2500.0
2013-07-29 11:20:00,46.95,46.98,46.93,46.95,3300.0,34.4147,34.4366,34.4,34.4147,3300.0
2013-07-29 11:30:00,46.97,46.97,46.93,46.93,2100.0,34.4293,34.4293,34.4,34.4,2100.0
2013-07-29 11:40:00,46.93,46.95,46.92,46.95,7800.0,34.4,34.4147,34.3927,34.4147,7800.0
2013-07-29 11:50:00,46.97,46.97,46.95,46.96,4500.0,34.4293,34.4293,34.4147,34.422,4500.0
2013-07-29 12:00:00,46.97,47.0,46.96,46.98,2100.0,34.4293,34.4513,34.422,34.4366,2100.0
2013-07-29 12:10:00,46.99,46.99,46.96,46.98,2500.0,34.444,34.444,34.422,34.4366,2500.0
2013-07-29 12:20:00,46.97,46.97,46.96,46.96,3900.0,34.4293,34.4293,34.422,34.422,3900.0
2013-07-29 12:30:00,46.99,46.99,46.98,46.98,800.0,34.444,34.444,34.4366,34.4366,800.0
2013-07-29 12:40:00,46.97,46.97,46.97,46.97,600.0,34.4293,34.4293,34.4293,34.4293,600.0
2013-07-29 12:50:00,46.99,46.99,46.99,46.99,400.0,34.444,34.444,34.444,34.444,400.0
2013-07-29 13:00:00,46.98,47.0,46.96,47.0,13400.0,34.4366,34.4513,34.422,34.4513,13400.0
2013-07-29 13:10:00,46.98,46.99,46.96,46.96,2700.0,34.4366,34.444,34.422,34.422,2700.0
2013-07-29 13:20:00,46.97,46.98,46.96,46.97,4500.0,34.4293,34.4366,34.422,34.4293,4500.0
2013-07-29 13:30:00,46.96,46.96,46.93,46.94,1700.0,34.422,34.422,34.4,34.4073,1700.0
2013-07-29 13:40:00,46.93,46.94,46.92,46.94,1300.0,34.4,34.4073,34.3927,34.4073,1300.0
2013-07-29 13:50:00,46.93,46.95,46.92,46.92,2900.0,34.4,34.4147,34.3927,34.3927,2900.0
2013-07-29 14:00:00,46.97,46.99,46.97,46.99,1200.0,34.4293,34.444,34.4293,34.444,1200.0
2013-07-29 14:10:00,46.99,46.99,46.99,46.99,1300.0,34.444,34.444,34.444,34.444,1300.0
2013-07-29 14:20:00,46.99,47.01,46.97,47.01,8400.0,34.444,34.4586,34.4293,34.4586,8400.0
2013-07-29 14:30:00,47.0,47.03,47.0,47.0,38900.0,34.4513,34.4733,34.4513,34.4513,38900.0
2013-07-29 14:40:00,47.01,47.03,47.01,47.01,7800.0,34.4586,34.4733,34.4586,34.4586,7800.0
2013-07-29 14:50:00,47.01,47.01,47.01,47.01,3500.0,34.4586,34.4586,34.4586,34.4586,3500.0
2013-07-29 15:00:00,47.0,47.0,46.96,46.98,1700.0,34.4513,34.4513,34.422,34.4366,1700.0
2013-07-29 15:10:00,46.96,46.96,46.94,46.94,4000.0,34.422,34.422,34.4073,34.4073,4000.0
2013-07-29 15:20:00,46.94,46.98,46.93,46.95,3500.0,34.4073,34.4366,34.4,34.4147,3500.0
2013-07-29 15:30:00,46.98,47.01,46.98,46.99,900.0,34.4366,34.4586,34.4366,34.444,900.0
2013-07-29 15:40:00,46.97,47.0,46.95,47.0,1500.0,34.4293,34.4513,34.4147,34.4513,1500.0
2013-07-29 15:50:00,46.94,46.95,46.9,46.95,10700.0,34.4073,34.4147,34.378,34.4147,10700.0
2013-07-30 09:30:00,47.15,47.15,47.05,47.05,7500.0,34.5613,34.5613,34.488,34.488,7500.0
2013-07-30 09:40:00,47.02,47.02,46.97,46.98,3300.0,34.466,34.466,34.4293,34.4366,3300.0
2013-07-30 09:50:00,46.95,47.0,46.95,46.98,2200.0,34.4147,34.4513,34.4147,34.4366,2200.0
2013-07-30 10:00:00,46.95,46.96,46.91,46.91,5500.0,34.4147,34.422,34.3853,34.3853,5500.0
2013-07-30 10:10:00,46.91,46.91,46.86,46.87,145700.0,34.3853,34.3853,34.3487,34.356,145700.0
2013-07-30 10:20:00,46.86,46.9,46.85,46.89,4800.0,34.3487,34.378,34.3414,34.3707,4800.0
2013-07-30 10:30:00,46.89,46.89,46.86,46.88,4000.0,34.3707,34.3707,34.3487,34.3633,4000.0
2013-07-30 10:40:00,46.87,46.89,46.87,46.89,5300.0,34.356,34.3707,34.356,34.3707,5300.0
2013-07-30 10:50:00,46.9,46.91,46.88,46.88,1600.0,34.378,34.3853,34.3633,34.3633,1600.0
2013-07-30 11:00:00,46.84,46.87,46.82,46.82,6500.0,34.334,34.356,34.3194,34.3194,6500.0
2013-07-30 11:10:00,46.82,46.85,46.82,46.84,8500.0,34.3194,34.3414,34.3194,34.334,8500.0
2013-07-30 11:20:00,46.84,46.84,46.83,46.83,5800.0,34.334,34.334,34.3267,34.3267,5800.0
2013-07-30 11:30:00,46.83,46.92,46.82,46.91,667100.0,34.3267,34.3927,34.3194,34.3853,667100.0
2013-07-30 11:40:00,46.9,46.94,46.9,46.94,21300.0,34.378,34.4073,34.378,34.4073,21300.0
2013-07-30 11:50:00,46.97,46.97,46.93,46.93,10000.0,34.4293,34.4293,34.4,34.4,10000.0
2013-07-30 12:00:00,46.94,46.94,46.9,46.91,5500.0,34.4073,34.4073,34.378,34.3853,5500.0
2013-07-30 12:10:00,46.9,46.9,46.84,46.84,6100.0,34.378,34.378,34.334,34.334,6100.0
2013-07-30 12:20:00,46.88,46.88,46.86,46.86,2700.0,34.3633,34.3633,34.3487,34.3487,2700.0
2013-07-30 12:30:00,46.86,46.87,46.86,46.86,1300.0,34.3487,34.356,34.3487,34.3487,1300.0
2013-07-30 12:40:00,46.84,46.87,46.83,46.87,4000.0,34.334,34.356,34.3267,34.356,4000.0
2013-07-30 12:50:00,46.86,46.88,46.86,46.88,19000.0,34.3487,34.3633,34.3487,34.3633,19000.0
2013-07-30 13:00:00,46.86,46.88,46.86,46.86,2700.0,34.3487,34.3633,34.3487,34.3487,2700.0
2013-07-30 13:10:00,46.87,46.87,46.81,46.81,2900.0,34.356,34.356,34.312,34.312,2900.0
2013-07-30 13:20:00,46.81,46.82,46.76,46.78,2200.0,34.312,34.3194,34.2754,34.29,2200.0
2013-07-30 13:30:00,46.76,46.78,46.76,46.77,4200.0,34.2754,34.29,34.2754,34.2827,4200.0
2013-07-30 13:40:00,46.78,46.78,46.75,46.75,1700.0,34.29,34.29,34.2681,34.2681,1700.0
2013-07-30 13:50:00,46.77,46.8,46.77,46.8,2700.0,34.2827,34.3047,34.2827,34.3047,2700.0
2013-07-30 14:00:00,46.78,46.78,46.76,46.78,1700.0,34.29,34.29,34.2754,34.29,1700.0
2013-07-30 14:10:00,46.77,46.78,46.76,46.78,3500.0,34.2827,34.29,34.2754,34.29,3500.0
2013-07-30 14:20:00,46.77,46.77,46.76,46.77,1500.0,34.2827,34.2827,34.2754,34.2827,1500.0
2013-07-30 14:30:00,46.78,46.79,46.78,46.79,1200.0,34.29,34.2974,34.29,34.2974,1200.0
2013-07-30 14:40:00,46.78,46.78,46.76,46.78,2200.0,34.29,34.29,34.2754,34.29,2200.0
2013-07-30 14:50:00,46.78,46.79,46.77,46.77,1600.0,34.29,34.2974,34.2827,34.2827,1600.0
2013-07-30 15:00:00,46.77,46.8,46.77,46.8,2600.0,34.2827,34.3047,34.2827,34.3047,2600.0
2013-07-30 15:10:00,46.79,46.79,46.78,46.79,700.0,34.2974,34.2974,34.29,34.2974,700.0
2013-07-30 15:20:00,46.78,46.8,46.78,46.79,3300.0,34.29,34.3047,34.29,34.2974,3300.0
2013-07-30 15:30:00,46.79,46.8,46.79,46.8,500.0,34.2974,34.3047,34.2974,34.3047,500.0
2013-07-30 15:40:00,46.79,46.8,46.76,46.76,12200.0,34.2974,34.3047,34.2754,34.2754,12200.0
2013-07-30 15:50:00,46.77,46.83,46.76,46.83,18400.0,34.2827,34.3267,34.2754,34.3267,18400.0
2013-07-31 09:30:00,46.54,46.54,46.46,46.46,20700.0,34.1141,34.1141,34.0555,34.0555,20700.0
2013-07-31 09:40:00,46.44,46.46,46.42,46.42,19000.0,34.0408,34.0555,34.0262,34.0262,19000.0
2013-07-31 09:50:00,46.4,46.42,46.39,46.4,34700.0,34.0115,34.0262,34.0042,34.0115,34700.0
2013-07-31 10:00:00,46.41,46.42,46.39,46.41,11900.0,34.0188,34.0262,34.0042,34.0188,11900.0
2013-07-31 10:10:00,46.42,46.44,46.4,46.41,6200.0,34.0262,34.0408,34.0115,34.0188,6200.0
2013-07-31 10:20:00,46.44,46.54,46.43,46.54,3600.0,34.0408,34.1141,34.0335,34.1141,3600.0
2013-07-31 10:30:00,46.54,46.56,46.52,46.56,1900.0,34.1141,34.1288,34.0995,34.1288,1900.0
2013-07-31 10:40:00,46.56,46.56,46.55,46.55,4000.0,34.1288,34.1288,34.1215,34.1215,4000.0
2013-07-31 10:50:00,46.56,46.56,46.51,46.53,1000.0,34.1288,34.1288,34.0921,34.1068,1000.0
2013-07-31 11:00:00,46.56,46.57,46.53,46.53,1800.0,34.1288,34.1361,34.1068,34.1068,1800.0
2013-07-31 11:10:00,46.51,46.51,46.48,46.48,10900.0,34.0921,34.0921,34.0701,34.0701,10900.0
2013-07-31 11:20:00,46.49,46.49,46.47,46.47,900.0,34.0775,34.0775,34.0628,34.0628,900.0
2013-07-31 11:30:00,46.42,46.45,46.42,46.42,5800.0,34.0262,34.0482,34.0262,34.0262,5800.0
2013-07-31 11:40:00,46.44,46.45,46.42,46.45,1300.0,34.0408,34.0482,34.0262,34.0482,1300.0
2013-07-31 11:50:00,46.4,46.43,46.4,46.43,1100.0,34.0115,34.0335,34.0115,34.0335,1100.0
2013-07-31 12:00:00,46.42,46.43,46.42,46.43,800.0,34.0262,34.0335,34.0262,34.0335,800.0
2013-07-31 12:10:00,46.42,46.42,46.42,46.42,2400.0,34.0262,34.0262,34.0262,34.0262,2400.0
2013-07-31 12:20:00,46.43,46.43,46.43,46.43,100.0,34.0335,34.0335,34.0335,34.0335,100.0
2013-07-31 12:30:00,46.43,46.43,46.4,46.4,31100.0,34.0335,34.0335,34.0115,34.0115,31100.0
2013-07-31 12:40:00,46.39,46.4,46.37,46.37,1200.0,34.0042,34.0115,33.9895,33.9895,1200.0
2013-07-31 12:50:00,46.4,46.4,46.38,46.38,5600.0,34.0115,34.0115,33.9968,33.9968,5600.0
2013-07-31 13:00:00,46.39,46.4,46.37,46.39,13100.0,34.0042,34.0115,33.9895,34.0042,13100.0
2013-07-31 13:10:00,46.38,46.42,46.37,46.4,22200.0,33.9968,34.0262,33.9895,34.0115,22200.0
2013-07-31 13:20:00,46.39,46.42,46.39,46.4,7100.0,34.0042,34.0262,34.0042,34.0115,7100.0
2013-07-31 13:30:00,46.41,46.41,46.39,46.39,2800.0,34.0188,34.0188,34.0042,34.0042,2800.0
2013-07-31 13:40:00,46.37,46.4,46.37,46.37,3900.0,33.9895,34.0115,33.9895,33.9895,3900.0
2013-07-31 13:50:00,46.39,46.39,46.39,46.39,200.0,34.0042,34.0042,34.0042,34.0042,200.0
2013-07-31 14:00:00,46.39,46.54,46.39,46.54,3900.0,34.0042,34.1141,34.0042,34.1141,3900.0
2013-07-31 14:10:00,46.39,46.41,46.29,46.32,4500.0,34.0042,34.0188,33.9309,33.9529,4500.0
2013-07-31 14:20:00,46.41,46.58,46.41,46.55,21800.0,34.0188,34.1434,34.0188,34.1215,21800.0
2013-07-31 14:30:00,46.6,46.78,46.6,46.75,16300.0,34.1581,34.29,34.1581,34.2681,16300.0
2013-07-31 14:40:00,46.75,46.83,46.75,46.8,5900.0,34.2681,34.3267,34.2681,34.3047,5900.0
2013-07-31 14:50:00,46.87,46.98,46.86,46.98,10900.0,34.356,34.4366,34.3487,34.4366,10900.0
2013-07-31 15:00:00,46.99,46.99,46.87,46.87,19900.0,34.444,34.444,34.356,34.356,19900.0
2013-07-31 15:10:00,46.87,46.89,46.78,46.78,8000.0,34.356,34.3707,34.29,34.29,8000.0
2013-07-31 15:20:00,46.77,46.87,46.77,46.87,66300.0,34.2827,34.356,34.2827,34.356,66300.0
2013-07-31 15:30:00,46.88,46.88,46.73,46.75,15500.0,34.3633,34.3633,34.2534,34.2681,15500.0
2013-07-31 15:40:00,46.73,46.73,46.6,46.6,68400.0,34.2534,34.2534,34.1581,34.1581,68400.0
2013-07-31 15:50:00,46.59,46.65,46.49,46.54,78700.0,34.1508,34.1948,34.0775,34.1141,78700.0
2013-08-01 09:30:00,47.01,47.11,46.94,47.11,19600.0,34.4586,34.5319,34.4073,34.5319,19600.0
2013-08-01 09:40:00,47.11,47.15,47.09,47.12,36600.0,34.5319,34.5613,34.5173,34.5393,36600.0
2013-08-01 09:50:00,47.13,47.15,47.13,47.13,5100.0,34.5466,34.5613,34.5466,34.5466,5100.0
2013-08-01 10:00:00,47.14,47.16,47.09,47.13,4000.0,34.5539,34.5686,34.5173,34.5466,4000.0
2013-08-01 10:10:00,47.13,47.14,47.07,47.1,2600.0,34.5466,34.5539,34.5026,34.5246,2600.0
2013-08-01 10:20:00,47.11,47.12,47.1,47.1,1900.0,34.5319,34.5393,34.5246,34.5246,1900.0
2013-08-01 10:30:00,47.08,47.1,47.07,47.08,2700.0,34.5099,34.5246,34.5026,34.5099,2700.0
2013-08-01 10:40:00,47.08,47.11,47.06,47.07,3700.0,34.5099,34.5319,34.4953,34.5026,3700.0
2013-08-01 10:50:00,47.05,47.06,47.03,47.04,2800.0,34.488,34.4953,34.4733,34.4806,2800.0
2013-08-01 11:00:00,47.04,47.07,47.04,47.06,2600.0,34.4806,34.5026,34.4806,34.4953,2600.0
2013-08-01 11:10:00,47.06,47.07,47.06,47.06,1000.0,34.4953,34.5026,34.4953,34.4953,1000.0
2013-08-01 11:20:00,47.05,47.07,47.04,47.07,4500.0,34.488,34.5026,34.4806,34.5026,4500.0
2013-08-01 11:30:00,47.07,47.08,47.07,47.08,13800.0,34.5026,34.5099,34.5026,34.5099,13800.0
2013-08-01 11:40:00,47.08,47.08,47.03,47.03,1000.0,34.5099,34.5099,34.4733,34.4733,1000.0
2013-08-01 11:50:00,47.03,47.05,47.03,47.04,1500.0,34.4733,34.488,34.4733,34.4806,1500.0
2013-08-01 12:00:00,47.02,47.02,47.01,47.01,800.0,34.466,34.466,34.4586,34.4586,800.0
2013-08-01 12:10:00,47.01,47.07,47.0,47.07,800.0,34.4586,34.5026,34.4513,34.5026,800.0
2013-08-01 12:20:00,47.08,47.08,47.07,47.07,1700.0,34.5099,34.5099,34.5026,34.5026,1700.0
2013-08-01 12:30:00,47.08,47.09,47.05,47.07,2800.0,34.5099,34.5173,34.488,34.5026,2800.0
2013-08-01 12:40:00,47.07,47.07,47.06,47.06,900.0,34.5026,34.5026,34.4953,34.4953,900.0
2013-08-01 12:50:00,47.06,47.08,47.06,47.08,2400.0,34.4953,34.5099,34.4953,34.5099,2400.0
2013-08-01 13:00:00,47.07,47.1,47.07,47.1,16000.0,34.5026,34.5246,34.5026,34.5246,16000.0
2013-08-01 13:10:00,47.13,47.15,47.13,47.14,3700.0,34.5466,34.5613,34.5466,34.5539,3700.0
2013-08-01 13:20:00,47.14,47.17,47.14,47.17,8200.0,34.5539,34.5759,34.5539,34.5759,8200.0
2013-08-01 13:30:00,47.17,47.19,47.16,47.18,18200.0,34.5759,34.5906,34.5686,34.5832,18200.0
2013-08-01 13:40:00,47.18,47.2,47.18,47.2,5100.0,34.5832,34.5979,34.5832,34.5979,5100.0
2013-08-01 13:50:00,47.19,47.21,47.19,47.21,10600.0,34.5906,34.6052,34.5906,34.6052,10600.0
2013-08-01 14:00:00,47.21,47.27,47.21,47.26,3000.0,34.6052,34.6492,34.6052,34.6419,3000.0
2013-08-01 14:10:00,47.29,47.3,47.26,47.26,6300.0,34.6639,34.6712,34.6419,34.6419,6300.0
2013-08-01 14:20:00,47.26,47.32,47.26,47.31,1000.0,34.6419,34.6859,34.6419,34.6785,1000.0
2013-08-01 14:30:00,47.31,47.32,47.3,47.32,700.0,34.6785,34.6859,34.6712,34.6859,700.0
2013-08-01 14:40:00,47.32,47.35,47.32,47.35,700.0,34.6859,34.7079,34.6859,34.7079,700.0
2013-08-01 14:50:00,47.35,47.38,47.34,47.37,7000.0,34.7079,34.7298,34.7005,34.7225,7000.0
2013-08-01 15:00:00,47.36,47.4,47.36,47.4,5200.0,34.7152,34.7445,34.7152,34.7445,5200.0
2013-08-01 15:10:00,47.4,47.4,47.24,47.24,7600.0,34.7445,34.7445,34.6272,34.6272,7600.0
2013-08-01 15:20:00,47.23,47.28,47.23,47.28,11200.0,34.6199,34.6565,34.6199,34.6565,11200.0
2013-08-01 15:30:00,47.29,47.33,47.29,47.31,11100.0,34.6639,34.6932,34.6639,34.6785,11100.0
2013-08-01 15:40:00,47.36,47.37,47.34,47.34,7800.0,34.7152,34.7225,34.7005,34.7005,7800.0
2013-08-01 15:50:00,47.35,47.36,47.28,47.28,4700.0,34.7079,34.7152,34.6565,34.6565,4700.0
2013-08-02 09:30:00,47.15,47.2,47.13,47.16,55000.0,34.5613,34.5979,34.5466,34.5686,55000.0
2013-08-02 09:40:00,47.2,47.21,47.17,47.17,15700.0,34.5979,34.6052,34.5759,34.5759,15700.0
2013-08-02 09:50:00,47.15,47.21,47.14,47.2,34700.0,34.5613,34.6052,34.5539,34.5979,34700.0
2013-08-02 10:00:00,47.23,47.26,47.19,47.26,9300.0,34.6199,34.6419,34.5906,34.6419,9300.0
2013-08-02 10:10:00,47.3,47.33,47.29,47.33,3000.0,34.6712,34.6932,34.6639,34.6932,3000.0
2013-08-02 10:20:00,47.34,47.44,47.33,47.43,40500.0,34.7005,34.7738,34.6932,34.7665,40500.0
2013-08-02 10:30:00,47.43,47.45,47.42,47.44,47300.0,34.7665,34.7812,34.7592,34.7738,47300.0
2013-08-02 10:40:00,47.42,47.45,47.42,47.42,8000.0,34.7592,34.7812,34.7592,34.7592,8000.0
2013-08-02 10:50:00,47.42,47.43,47.39,47.39,48400.0,34.7592,34.7665,34.7372,34.7372,48400.0
2013-08-02 11:00:00,47.4,47.4,47.38,47.38,1500.0,34.7445,34.7445,34.7298,34.7298,1500.0
2013-08-02 11:10:00,47.4,47.41,47.39,47.41,4400.0,34.7445,34.7518,34.7372,34.7518,4400.0
2013-08-02 11:20:00,47.42,47.45,47.41,47.45,1800.0,34.7592,34.7812,34.7518,34.7812,1800.0
2013-08-02 11:30:00,47.46,47.47,47.45,47.46,2800.0,34.7885,34.7958,34.7812,34.7885,2800.0
2013-08-02 11:40:00,47.46,47.46,47.44,47.45,1300.0,34.7885,34.7885,34.7738,34.7812,1300.0
2013-08-02 11:50:00,47.44,47.44,47.42,47.42,1100.0,34.7738,34.7738,34.7592,34.7592,1100.0
2013-08-02 12:00:00,47.42,47.45,47.42,47.43,2200.0,34.7592,34.7812,34.7592,34.7665,2200.0
2013-08-02 12:10:00,47.43,47.44,47.41,47.44,3800.0,34.7665,34.7738,34.7518,34.7738,3800.0
2013-08-02 12:20:00,47.43,47.45,47.43,47.45,1500.0,34.7665,34.7812,34.7665,34.7812,1500.0
2013-08-02 12:30:00,47.47,47.51,47.47,47.5,7000.0,34.7958,34.8251,34.7958,34.8178,7000.0
2013-08-02 12:40:00,47.5,47.51,47.5,47.51,4100.0,34.8178,34.8251,34.8178,34.8251,4100.0
2013-08-02 12:50:00,47.51,47.51,47.49,47.49,1900.0,34.8251,34.8251,34.8105,34.8105,1900.0
2013-08-02 13:00:00,47.49,47.5,47.49,47.49,14000.0,34.8105,34.8178,34.8105,34.8105,14000.0
2013-08-02 13:10:00,47.5,47.52,47.5,47.52,400.0,34.8178,34.8325,34.8178,34.8325,400.0
2013-08-02 13:20:00,47.53,47.54,47.51,47.51,6200.0,34.8398,34.8471,34.8251,34.8251,6200.0
2013-08-02 13:30:00,47.48,47.48,47.45,47.46,2600.0,34.8031,34.8031,34.7812,34.7885,2600.0
2013-08-02 13:40:00,47.47,47.47,47.45,47.46,900.0,34.7958,34.7958,34.7812,34.7885,900.0
2013-08-02 13:50:00,47.44,47.47,47.44,47.47,2300.0,34.7738,34.7958,34.7738,34.7958,2300.0
2013-08-02 14:00:00,47.47,47.47,47.42,47.42,1400.0,34.7958,34.7958,34.7592,34.7592,1400.0
2013-08-02 14:10:00,47.41,47.42,47.4,47.41,2000.0,34.7518,34.7592,34.7445,34.7518,2000.0
2013-08-02 14:20:00,47.4,47.41,47.38,47.41,4100.0,34.7445,34.7518,34.7298,34.7518,4100.0
2013-08-02 14:30:00,47.38,47.4,47.37,47.4,900.0,34.7298,34.7445,34.7225,34.7445,900.0
2013-08-02 14:40:00,47.38,47.4,47.38,47.4,5200.0,34.7298,34.7445,34.7298,34.7445,5200.0
2013-08-02 14:50:00,47.38,47.39,47.38,47.38,900.0,34.7298,34.7372,34.7298,34.7298,900.0
2013-08-02 15:00:00,47.4,47.41,47.4,47.41,600.0,34.7445,34.7518,34.7445,34.7518,600.0
2013-08-02 15:10:00,47.39,47.42,47.39,47.41,2400.0,34.7372,34.7592,34.7372,34.7518,2400.0
2013-08-02 15:20:00,47.41,47.42,47.4,47.42,2100.0,34.7518,34.7592,34.7445,34.7592,2100.0
2013-08-02 15:30:00,47.42,47.42,47.4,47.4,1200.0,34.7592,34.7592,34.7445,34.7445,1200.0
2013-08-02 15:40:00,47.41,47.44,47.38,47.38,2300.0,34.7518,34.7738,34.7298,34.7298,2300.0
2013-08-02 15:50:00,47.37,47.37,47.33,47.36,6700.0,34.7225,34.7225,34.6932,34.7152,6700.0
2013-08-05 09:30:00,47.19,47.21,47.13,47.13,4900.0,34.5906,34.6052,34.5466,34.5466,4900.0
2013-08-05 09:40:00,47.14,47.15,47.08,47.08,3500.0,34.5539,34.5613,34.5099,34.5099,3500.0
2013-08-05 09:50:00,47.08,47.16,47.08,47.16,1100.0,34.5099,34.5686,34.5099,34.5686,1100.0
2013-08-05 10:00:00,47.16,47.17,47.14,47.14,1600.0,34.5686,34.5759,34.5539,34.5539,1600.0
2013-08-05 10:10:00,47.13,47.16,47.13,47.15,1400.0,34.5466,34.5686,34.5466,34.5613,1400.0
2013-08-05 10:20:00,47.13,47.13,47.09,47.09,900.0,34.5466,34.5466,34.5173,34.5173,900.0
2013-08-05 10:30:00,47.08,47.13,47.08,47.11,1000.0,34.5099,34.5466,34.5099,34.5319,1000.0
2013-08-05 10:40:00,47.11,47.14,47.11,47.12,1400.0,34.5319,34.5539,34.5319,34.5393,1400.0
2013-08-05 10:50:00,47.1,47.11,47.08,47.08,3600.0,34.5246,34.5319,34.5099,34.5099,3600.0
2013-08-05 11:00:00,47.08,47.1,47.08,47.1,500.0,34.5099,34.5246,34.5099,34.5246,500.0
2013-08-05 11:10:00,47.1,47.1,47.08,47.08,1900.0,34.5246,34.5246,34.5099,34.5099,1900.0
2013-08-05 11:20:00,47.08,47.1,47.08,47.09,5100.0,34.5099,34.5246,34.5099,34.5173,5100.0
2013-08-05 11:30:00,47.08,47.08,47.05,47.05,300.0,34.5099,34.5099,34.488,34.488,300.0
2013-08-05 11:40:00,47.07,47.07,47.04,47.04,500.0,34.5026,34.5026,34.4806,34.4806,500.0
2013-08-05 11:50:00,47.07,47.07,47.06,47.06,800.0,34.5026,34.5026,34.4953,34.4953,800.0
2013-08-05 12:00:00,47.06,47.06,47.03,47.04,1700.0,34.4953,34.4953,34.4733,34.4806,1700.0
2013-08-05 12:10:00,47.04,47.05,47.04,47.05,700.0,34.4806,34.488,34.4806,34.488,700.0
2013-08-05 12:20:00,47.05,47.06,47.04,47.04,3000.0,34.488,34.4953,34.4806,34.4806,3000.0
2013-08-05 12:30:00,47.04,47.04,47.01,47.01,6500.0,34.4806,34.4806,34.4586,34.4586,6500.0
2013-08-05 12:40:00,47.0,47.0,46.98,46.99,4500.0,34.4513,34.4513,34.4366,34.444,4500.0
2013-08-05 12:50:00,46.99,47.0,46.99,47.0,4200.0,34.444,34.4513,34.444,34.4513,4200.0
2013-08-05 13:00:00,46.99,47.0,46.93,46.93,31800.0,34.444,34.4513,34.4,34.4,31800.0
2013-08-05 13:10:00,46.9,46.95,46.9,46.95,11000.0,34.378,34.4147,34.378,34.4147,11000.0
2013-08-05 13:20:00,46.94,46.97,46.94,46.97,1000.0,34.4073,34.4293,34.4073,34.4293,1000.0
2013-08-05 13:30:00,46.98,46.98,46.96,46.96,600.0,34.4366,34.4366,34.422,34.422,600.0
2013-08-05 13:40:00,46.96,46.97,46.96,46.97,600.0,34.422,34.4293,34.422,34.4293,600.0
2013-08-05 13:50:00,46.98,47.01,46.98,47.01,3600.0,34.4366,34.4586,34.4366,34.4586,3600.0
2013-08-05 14:00:00,46.98,47.01,46.98,47.01,2900.0,34.4366,34.4586,34.4366,34.4586,2900.0
2013-08-05 14:10:00,46.99,46.99,46.98,46.98,1100.0,34.444,34.444,34.4366,34.4366,1100.0
2013-08-05 14:20:00,46.97,46.98,46.96,46.98,2200.0,34.4293,34.4366,34.422,34.4366,2200.0
2013-08-05 14:30:00,46.98,46.99,46.97,46.99,1800.0,34.4366,34.444,34.4293,34.444,1800.0
2013-08-05 14:40:00,46.99,47.0,46.94,46.97,117500.0,34.444,34.4513,34.4073,34.4293,117500.0
2013-08-05 14:50:00,46.97,46.99,46.96,46.96,11400.0,34.4293,34.444,34.422,34.422,11400.0
2013-08-05 15:00:00,46.95,46.96,46.94,46.94,2800.0,34.4147,34.422,34.4073,34.4073,2800.0
2013-08-05 15:10:00,46.94,46.99,46.94,46.97,8000.0,34.4073,34.444,34.4073,34.4293,8000.0
2013-08-05 15:20:00,46.97,47.0,46.97,47.0,8800.0,34.4293,34.4513,34.4293,34.4513,8800.0
2013-08-05 15:30:00,47.01,47.01,47.0,47.0,1300.0,34.4586,34.4586,34.4513,34.4513,1300.0
2013-08-05 15:40:00,47.0,47.01,47.0,47.0,7900.0,34.4513,34.4586,34.4513,34.4513,7900.0
2013-08-05 15:50:00,47.0,47.07,47.0,47.07,28600.0,34.4513,34.5026,34.4513,34.5026,28600.0
2013-08-06 09:30:00,46.87,46.87,46.8,46.8,5200.0,34.356,34.356,34.3047,34.3047,5200.0
2013-08-06 09:40:00,46.76,46.76,46.56,46.56,57200.0,34.2754,34.2754,34.1288,34.1288,57200.0
2013-08-06 09:50:00,46.55,46.55,46.49,46.55,61100.0,34.1215,34.1215,34.0775,34.1215,61100.0
2013-08-06 10:00:00,46.55,46.55,46.48,46.48,5400.0,34.1215,34.1215,34.0701,34.0701,5400.0
2013-08-06 10:10:00,46.46,46.49,46.45,46.49,1900.0,34.0555,34.0775,34.0482,34.0775,1900.0
2013-08-06 10:20:00,46.5,46.52,46.49,46.5,2800.0,34.0848,34.0995,34.0775,34.0848,2800.0
2013-08-06 10:30:00,46.5,46.5,46.41,46.42,3200.0,34.0848,34.0848,34.0188,34.0262,3200.0
2013-08-06 10:40:00,46.42,46.52,46.42,46.52,2500.0,34.0262,34.0995,34.0262,34.0995,2500.0
2013-08-06 10:50:00,46.51,46.52,46.43,46.43,4700.0,34.0921,34.0995,34.0335,34.0335,4700.0
2013-08-06 11:00:00,46.44,46.47,46.44,46.46,2300.0,34.0408,34.0628,34.0408,34.0555,2300.0
2013-08-06 11:10:00,46.46,46.48,46.46,46.48,2200.0,34.0555,34.0701,34.0555,34.0701,2200.0
2013-08-06 11:20:00,46.5,46.56,46.49,46.52,11600.0,34.0848,34.1288,34.0775,34.0995,11600.0
2013-08-06 11:30:00,46.52,46.52,46.47,46.48,5600.0,34.0995,34.0995,34.0628,34.0701,5600.0
2013-08-06 11:40:00,46.49,46.5,46.48,46.48,3900.0,34.0775,34.0848,34.0701,34.0701,3900.0
2013-08-06 11:50:00,46.45,46.47,46.45,46.47,2500.0,34.0482,34.0628,34.0482,34.0628,2500.0
2013-08-06 12:00:00,46.52,46.53,46.52,46.53,200.0,34.0995,34.1068,34.0995,34.1068,200.0
2013-08-06 12:10:00,46.53,46.53,46.48,46.48,1700.0,34.1068,34.1068,34.0701,34.0701,1700.0
2013-08-06 12:20:00,46.5,46.51,46.5,46.5,500.0,34.0848,34.0921,34.0848,34.0848,500.0
2013-08-06 12:30:00,46.51,46.54,46.51,46.54,800.0,34.0921,34.1141,34.0921,34.1141,800.0
2013-08-06 12:40:00,46.55,46.6,46.55,46.59,2100.0,34.1215,34.1581,34.1215,34.1508,2100.0
2013-08-06 12:50:00,46.59,46.59,46.59,46.59,600.0,34.1508,34.1508,34.1508,34.1508,600.0
2013-08-06 13:00:00,46.61,46.61,46.59,46.61,13700.0,34.1654,34.1654,34.1508,34.1654,13700.0
2013-08-06 13:10:00,46.6,46.61,46.59,46.6,6100.0,34.1581,34.1654,34.1508,34.1581,6100.0
2013-08-06 13:20:00,46.58,46.6,46.58,46.6,1800.0,34.1434,34.1581,34.1434,34.1581,1800.0
2013-08-06 13:30:00,46.6,46.6,46.56,46.56,2100.0,34.1581,34.1581,34.1288,34.1288,2100.0
2013-08-06 13:40:00,46.56,46.56,46.54,46.54,600.0,34.1288,34.1288,34.1141,34.1141,600.0
2013-08-06 13:50:00,46.54,46.54,46.52,46.52,1000.0,34.1141,34.1141,34.0995,34.0995,1000.0
2013-08-06 14:00:00,46.51,46.52,46.49,46.52,2600.0,34.0921,34.0995,34.0775,34.0995,2600.0
2013-08-06 14:10:00,46.52,46.52,46.49,46.5,5700.0,34.0995,34.0995,34.0775,34.0848,5700.0
2013-08-06 14:20:00,46.5,46.56,46.49,46.56,4600.0,34.0848,34.1288,34.0775,34.1288,4600.0
2013-08-06 14:30:00,46.55,46.56,46.53,46.53,2500.0,34.1215,34.1288,34.1068,34.1068,2500.0
2013-08-06 14:40:00,46.53,46.53,46.49,46.5,8800.0,34.1068,34.1068,34.0775,34.0848,8800.0
2013-08-06 14:50:00,46.5,46.53,46.5,46.52,21100.0,34.0848,34.1068,34.0848,34.0995,21100.0
2013-08-06 15:00:00,46.53,46.54,46.52,46.53,3200.0,34.1068,34.1141,34.0995,34.1068,3200.0
2013-08-06 15:10:00,46.54,46.54,46.53,46.53,2100.0,34.1141,34.1141,34.1068,34.1068,2100.0
2013-08-06 15:20:00,46.53,46.57,46.53,46.57,8000.0,34.1068,34.1361,34.1068,34.1361,8000.0
2013-08-06 15:30:00,46.57,46.57,46.52,46.56,5700.0,34.1361,34.1361,34.0995,34.1288,5700.0
2013-08-06 15:40:00,46.57,46.57,46.53,46.53,3400.0,34.1361,34.1361,34.1068,34.1068,3400.0
2013-08-06 15:50:00,46.53,46.54,46.48,46.54,12700.0,34.1068,34.1141,34.0701,34.1141,12700.0
2013-08-07 09:30:00,46.19,46.22,46.04,46.12,18500.0,33.8576,33.8796,33.7476,33.8063,18500.0
2013-08-07 09:40:00,46.11,46.26,46.11,46.23,7400.0,33.7989,33.9089,33.7989,33.8869,7400.0
2013-08-07 09:50:00,46.24,46.24,46.09,46.12,14800.0,33.8942,33.8942,33.7843,33.8063,14800.0
2013-08-07 10:00:00,46.11,46.11,46.04,46.09,7500.0,33.7989,33.7989,33.7476,33.7843,7500.0
2013-08-07 10:10:00,46.1,46.15,46.08,46.15,11900.0,33.7916,33.8282,33.7769,33.8282,11900.0
2013-08-07 10:20:00,46.15,46.15,46.09,46.09,5700.0,33.8282,33.8282,33.7843,33.7843,5700.0
2013-08-07 10:30:00,46.08,46.11,46.07,46.09,8100.0,33.7769,33.7989,33.7696,33.7843,8100.0
2013-08-07 10:40:00,46.09,46.12,46.09,46.12,200.0,33.7843,33.8063,33.7843,33.8063,200.0
2013-08-07 10:50:00,46.13,46.15,46.12,46.15,3700.0,33.8136,33.8282,33.8063,33.8282,3700.0
2013-08-07 11:00:00,46.15,46.18,46.15,46.17,1600.0,33.8282,33.8502,33.8282,33.8429,1600.0
2013-08-07 11:10:00,46.18,46.19,46.15,46.16,2100.0,33.8502,33.8576,33.8282,33.8356,2100.0
2013-08-07 11:20:00,46.15,46.17,46.15,46.16,400.0,33.8282,33.8429,33.8282,33.8356,400.0
2013-08-07 11:30:00,46.17,46.19,46.15,46.17,5900.0,33.8429,33.8576,33.8282,33.8429,5900.0
2013-08-07 11:40:00,46.18,46.19,46.15,46.17,7900.0,33.8502,33.8576,33.8282,33.8429,7900.0
2013-08-07 11:50:00,46.18,46.2,46.18,46.2,1500.0,33.8502,33.8649,33.8502,33.8649,1500.0
2013-08-07 12:00:00,46.19,46.21,46.19,46.21,3500.0,33.8576,33.8722,33.8576,33.8722,3500.0
2013-08-07 12:10:00,46.2,46.22,46.2,46.21,1600.0,33.8649,33.8796,33.8649,33.8722,1600.0
2013-08-07 12:20:00,46.21,46.22,46.2,46.21,6800.0,33.8722,33.8796,33.8649,33.8722,6800.0
2013-08-07 12:30:00,46.21,46.25,46.21,46.23,400.0,33.8722,33.9015,33.8722,33.8869,400.0
2013-08-07 12:40:00,46.23,46.23,46.23,46.23,0.0,33.8869,33.8869,33.8869,33.8869,0.0
2013-08-07 12:50:00,46.23,46.26,46.23,46.26,6400.0,33.8869,33.9089,33.8869,33.9089,6400.0
2013-08-07 13:00:00,46.28,46.28,46.26,46.27,10400.0,33.9235,33.9235,33.9089,33.9162,10400.0
2013-08-07 13:10:00,46.27,46.27,46.25,46.26,3100.0,33.9162,33.9162,33.9015,33.9089,3100.0
2013-08-07 13:20:00,46.26,46.28,46.26,46.27,3400.0,33.9089,33.9235,33.9089,33.9162,3400.0
2013-08-07 13:30:00,46.27,46.27,46.23,46.23,12700.0,33.9162,33.9162,33.8869,33.8869,12700.0
2013-08-07 13:40:00,46.22,46.22,46.18,46.18,4900.0,33.8796,33.8796,33.8502,33.8502,4900.0
2013-08-07 13:50:00,46.17,46.17,46.16,46.17,1600.0,33.8429,33.8429,33.8356,33.8429,1600.0
2013-08-07 14:00:00,46.17,46.19,46.17,46.17,3900.0,33.8429,33.8576,33.8429,33.8429,3900.0
2013-08-07 14:10:00,46.17,46.19,46.17,46.19,4800.0,33.8429,33.8576,33.8429,33.8576,4800.0
2013-08-07 14:20:00,46.18,46.18,46.14,46.15,15100.0,33.8502,33.8502,33.8209,33.8282,15100.0
2013-08-07 14:30:00,46.15,46.16,46.13,46.14,24600.0,33.8282,33.8356,33.8136,33.8209,24600.0
2013-08-07 14:40:00,46.15,46.15,46.13,46.14,27500.0,33.8282,33.8282,33.8136,33.8209,27500.0
2013-08-07 14:50:00,46.13,46.15,46.12,46.12,9800.0,33.8136,33.8282,33.8063,33.8063,9800.0
2013-08-07 15:00:00,46.14,46.15,46.13,46.13,16100.0,33.8209,33.8282,33.8136,33.8136,16100.0
2013-08-07 15:10:00,46.13,46.14,46.13,46.13,12800.0,33.8136,33.8209,33.8136,33.8136,12800.0
2013-08-07 15:20:00,46.13,46.13,46.06,46.08,63200.0,33.8136,33.8136,33.7623,33.7769,63200.0
2013-08-07 15:30:00,46.07,46.08,46.05,46.08,35100.0,33.7696,33.7769,33.7549,33.7769,35100.0
2013-08-07 15:40:00,46.08,46.1,46.05,46.05,52800.0,33.7769,33.7916,33.7549,33.7549,52800.0
2013-08-07 15:50:00,46.06,46.11,46.02,46.06,72600.0,33.7623,33.7989,33.733,33.7623,72600.0
2013-08-08 09:30:00,46.7,46.7,46.51,46.51,58700.0,34.2314,34.2314,34.0921,34.0921,58700.0
2013-08-08 09:40:00,46.5,46.54,46.48,46.52,14200.0,34.0848,34.1141,34.0701,34.0995,14200.0
2013-08-08 09:50:00,46.48,46.48,46.44,46.48,9700.0,34.0701,34.0701,34.0408,34.0701,9700.0
2013-08-08 10:00:00,46.46,46.46,46.38,46.38,13100.0,34.0555,34.0555,33.9968,33.9968,13100.0
2013-08-08 10:10:00,46.37,46.37,46.33,46.33,2900.0,33.9895,33.9895,33.9602,33.9602,2900.0
2013-08-08 10:20:00,46.34,46.45,46.34,46.45,3800.0,33.9675,34.0482,33.9675,34.0482,3800.0
2013-08-08 10:30:00,46.45,46.46,46.3,46.31,3300.0,34.0482,34.0555,33.9382,33.9455,3300.0
2013-08-08 10:40:00,46.3,46.33,46.29,46.33,3200.0,33.9382,33.9602,33.9309,33.9602,3200.0
2013-08-08 10:50:00,46.36,46.4,46.36,46.39,8000.0,33.9822,34.0115,33.9822,34.0042,8000.0
2013-08-08 11:00:00,46.39,46.47,46.38,46.47,7700.0,34.0042,34.0628,33.9968,34.0628,7700.0
2013-08-08 11:10:00,46.52,46.53,46.51,46.51,4500.0,34.0995,34.1068,34.0921,34.0921,4500.0
2013-08-08 11:20:00,46.56,46.59,46.52,46.54,8600.0,34.1288,34.1508,34.0995,34.1141,8600.0
2013-08-08 11:30:00,46.53,46.59,46.53,46.59,2700.0,34.1068,34.1508,34.1068,34.1508,2700.0
2013-08-08 11:40:00,46.57,46.58,46.55,46.58,2000.0,34.1361,34.1434,34.1215,34.1434,2000.0
2013-08-08 11:50:00,46.59,46.62,46.59,46.61,3100.0,34.1508,34.1728,34.1508,34.1654,3100.0
2013-08-08 12:00:00,46.64,46.71,46.64,46.71,7000.0,34.1874,34.2387,34.1874,34.2387,7000.0
2013-08-08 12:10:00,46.72,46.84,46.72,46.81,6900.0,34.2461,34.334,34.2461,34.312,6900.0
2013-08-08 12:20:00,46.81,46.81,46.73,46.74,2000.0,34.312,34.312,34.2534,34.2607,2000.0
2013-08-08 12:30:00,46.77,46.81,46.77,46.78,1900.0,34.2827,34.312,34.2827,34.29,1900.0
2013-08-08 12:40:00,46.78,46.82,46.78,46.82,2500.0,34.29,34.3194,34.29,34.3194,2500.0
2013-08-08 12:50:00,46.78,46.79,46.78,46.78,1100.0,34.29,34.2974,34.29,34.29,1100.0
2013-08-08 13:00:00,46.77,46.85,46.77,46.85,30000.0,34.2827,34.3414,34.2827,34.3414,30000.0
2013-08-08 13:10:00,46.85,46.85,46.81,46.82,4800.0,34.3414,34.3414,34.312,34.3194,4800.0
2013-08-08 13:20:00,46.82,46.86,46.82,46.86,1700.0,34.3194,34.3487,34.3194,34.3487,1700.0
2013-08-08 13:30:00,46.87,46.88,46.86,46.86,8800.0,34.356,34.3633,34.3487,34.3487,8800.0
2013-08-08 13:40:00,46.86,46.88,46.85,46.88,4300.0,34.3487,34.3633,34.3414,34.3633,4300.0
2013-08-08 13:50:00,46.87,46.92,46.87,46.92,5100.0,34.356,34.3927,34.356,34.3927,5100.0
2013-08-08 14:00:00,46.97,46.98,46.93,46.93,4400.0,34.4293,34.4366,34.4,34.4,4400.0
2013-08-08 14:10:00,46.93,46.95,46.92,46.93,5400.0,34.4,34.4147,34.3927,34.4,5400.0
2013-08-08 14:20:00,46.95,47.0,46.95,47.0,2200.0,34.4147,34.4513,34.4147,34.4513,2200.0
2013-08-08 14:30:00,46.98,47.0,46.97,46.97,3100.0,34.4366,34.4513,34.4293,34.4293,3100.0
2013-08-08 14:40:00,46.98,46.99,46.96,46.97,8300.0,34.4366,34.444,34.422,34.4293,8300.0
2013-08-08 14:50:00,46.97,46.97,46.91,46.93,11100.0,34.4293,34.4293,34.3853,34.4,11100.0
2013-08-08 15:00:00,46.94,46.94,46.93,46.93,13500.0,34.4073,34.4073,34.4,34.4,13500.0
2013-08-08 15:10:00,46.96,46.98,46.95,46.97,21500.0,34.422,34.4366,34.4147,34.4293,21500.0
2013-08-08 15:20:00,46.98,46.98,46.95,46.98,7800.0,34.4366,34.4366,34.4147,34.4366,7800.0
2013-08-08 15:30:00,47.02,47.02,47.0,47.01,5900.0,34.466,34.466,34.4513,34.4586,5900.0
2013-08-08 15:40:00,47.0,47.02,46.99,47.0,6500.0,34.4513,34.466,34.444,34.4513,6500.0
2013-08-08 15:50:00,47.02,47.02,46.88,46.88,9000.0,34.466,34.466,34.3633,34.3633,9000.0
2013-08-09 09:30:00,46.96,47.01,46.88,47.01,15800.0,34.422,34.4586,34.3633,34.4586,15800.0
2013-08-09 09:40:00,47.03,47.14,47.03,47.14,9200.0,34.4733,34.5539,34.4733,34.5539,9200.0
2013-08-09 09:50:00,47.1,47.14,47.09,47.14,3200.0,34.5246,34.5539,34.5173,34.5539,3200.0
2013-08-09 10:00:00,47.1,47.12,47.02,47.02,1400.0,34.5246,34.5393,34.466,34.466,1400.0
2013-08-09 10:10:00,47.07,47.07,47.03,47.03,3400.0,34.5026,34.5026,34.4733,34.4733,3400.0
2013-08-09 10:20:00,47.01,47.01,46.99,46.99,1100.0,34.4586,34.4586,34.444,34.444,1100.0
2013-08-09 10:30:00,47.02,47.05,47.02,47.05,4600.0,34.466,34.488,34.466,34.488,4600.0
2013-08-09 10:40:00,47.07,47.1,47.07,47.1,1100.0,34.5026,34.5246,34.5026,34.5246,1100.0
2013-08-09 10:50:00,47.1,47.1,47.06,47.06,4700.0,34.5246,34.5246,34.4953,34.4953,4700.0
2013-08-09 11:00:00,47.04,47.04,47.01,47.01,4800.0,34.4806,34.4806,34.4586,34.4586,4800.0
2013-08-09 11:10:00,47.01,47.02,46.97,47.02,22300.0,34.4586,34.466,34.4293,34.466,22300.0
2013-08-09 11:20:00,46.99,46.99,46.93,46.95,5300.0,34.444,34.444,34.4,34.4147,5300.0
2013-08-09 11:30:00,46.95,47.01,46.95,47.01,14900.0,34.4147,34.4586,34.4147,34.4586,14900.0
2013-08-09 11:40:00,47.02,47.06,47.02,47.06,3600.0,34.466,34.4953,34.466,34.4953,3600.0
2013-08-09 11:50:00,47.06,47.08,47.04,47.08,3400.0,34.4953,34.5099,34.4806,34.5099,3400.0
2013-08-09 12:00:00,47.04,47.05,47.02,47.02,2000.0,34.4806,34.488,34.466,34.466,2000.0
2013-08-09 12:10:00,47.04,47.07,47.04,47.05,8200.0,34.4806,34.5026,34.4806,34.488,8200.0
2013-08-09 12:20:00,47.05,47.07,47.03,47.07,15300.0,34.488,34.5026,34.4733,34.5026,15300.0
2013-08-09 12:30:00,47.07,47.15,47.07,47.15,3900.0,34.5026,34.5613,34.5026,34.5613,3900.0
2013-08-09 12:40:00,47.15,47.15,47.15,47.15,900.0,34.5613,34.5613,34.5613,34.5613,900.0
2013-08-09 12:50:00,47.15,47.17,47.14,47.16,10100.0,34.5613,34.5759,34.5539,34.5686,10100.0
2013-08-09 13:00:00,47.14,47.15,47.12,47.14,8500.0,34.5539,34.5613,34.5393,34.5539,8500.0
2013-08-09 13:10:00,47.15,47.16,47.13,47.13,700.0,34.5613,34.5686,34.5466,34.5466,700.0
2013-08-09 13:20:00,47.17,47.18,47.17,47.18,800.0,34.5759,34.5832,34.5759,34.5832,800.0
2013-08-09 13:30:00,47.18,47.2,47.18,47.18,1000.0,34.5832,34.5979,34.5832,34.5832,1000.0
2013-08-09 13:40:00,47.18,47.21,47.14,47.14,10300.0,34.5832,34.6052,34.5539,34.5539,10300.0
2013-08-09 13:50:00,47.16,47.17,47.14,47.14,4000.0,34.5686,34.5759,34.5539,34.5539,4000.0
2013-08-09 14:00:00,47.13,47.16,47.12,47.13,5200.0,34.5466,34.5686,34.5393,34.5466,5200.0
2013-08-09 14:10:00,47.15,47.15,47.09,47.13,5700.0,34.5613,34.5613,34.5173,34.5466,5700.0
2013-08-09 14:20:00,47.15,47.15,47.14,47.14,400.0,34.5613,34.5613,34.5539,34.5539,400.0
2013-08-09 14:30:00,47.13,47.13,47.11,47.11,500.0,34.5466,34.5466,34.5319,34.5319,500.0
2013-08-09 14:40:00,47.11,47.16,47.11,47.16,4800.0,34.5319,34.5686,34.5319,34.5686,4800.0
2013-08-09 14:50:00,47.17,47.17,47.13,47.16,6600.0,34.5759,34.5759,34.5466,34.5686,6600.0
2013-08-09 15:00:00,47.17,47.18,47.16,47.17,2200.0,34.5759,34.5832,34.5686,34.5759,2200.0
2013-08-09 15:10:00,47.17,47.17,47.17,47.17,1300.0,34.5759,34.5759,34.5759,34.5759,1300.0
2013-08-09 15:20:00,47.2,47.21,47.19,47.19,7400.0,34.5979,34.6052,34.5906,34.5906,7400.0
2013-08-09 15:30:00,47.17,47.2,47.17,47.18,2400.0,34.5759,34.5979,34.5759,34.5832,2400.0
2013-08-09 15:40:00,47.19,47.19,47.07,47.08,9700.0,34.5906,34.5906,34.5026,34.5099,9700.0
2013-08-09 15:50:00,47.08,47.08,47.0,47.02,12600.0,34.5099,34.5099,34.4513,34.466,12600.0
2013-08-12 09:30:00,47.25,47.25,47.14,47.19,10900.0,34.6346,34.6346,34.5539,34.5906,10900.0
2013-08-12 09:40:00,47.37,47.42,47.37,47.38,9900.0,34.7225,34.7592,34.7225,34.7298,9900.0
2013-08-12 09:50:00,47.42,47.42,47.38,47.41,2700.0,34.7592,34.7592,34.7298,34.7518,2700.0
2013-08-12 10:00:00,47.41,47.47,47.41,47.47,3200.0,34.7518,34.7958,34.7518,34.7958,3200.0
2013-08-12 10:10:00,47.46,47.49,47.46,47.48,6300.0,34.7885,34.8105,34.7885,34.8031,6300.0
2013-08-12 10:20:00,47.48,47.48,47.43,47.44,4600.0,34.8031,34.8031,34.7665,34.7738,4600.0
2013-08-12 10:30:00,47.45,47.51,47.45,47.48,2600.0,34.7812,34.8251,34.7812,34.8031,2600.0
2013-08-12 10:40:00,47.49,47.49,47.48,47.49,900.0,34.8105,34.8105,34.8031,34.8105,900.0
2013-08-12 10:50:00,47.48,47.5,47.46,47.47,8200.0,34.8031,34.8178,34.7885,34.7958,8200.0
2013-08-12 11:00:00,47.48,47.48,47.44,47.44,2100.0,34.8031,34.8031,34.7738,34.7738,2100.0
2013-08-12 11:10:00,47.45,47.45,47.43,47.43,300.0,34.7812,34.7812,34.7665,34.7665,300.0
2013-08-12 11:20:00,47.41,47.42,47.4,47.42,1000.0,34.7518,34.7592,34.7445,34.7592,1000.0
2013-08-12 11:30:00,47.37,47.37,47.37,47.37,100.0,34.7225,34.7225,34.7225,34.7225,100.0
2013-08-12 11:40:00,47.38,47.4,47.31,47.31,53700.0,34.7298,34.7445,34.6785,34.6785,53700.0
2013-08-12 11:50:00,47.3,47.32,47.29,47.32,2100.0,34.6712,34.6859,34.6639,34.6859,2100.0
2013-08-12 12:00:00,47.34,47.34,47.34,47.34,2800.0,34.7005,34.7005,34.7005,34.7005,2800.0
2013-08-12 12:10:00,47.34,47.36,47.34,47.35,3800.0,34.7005,34.7152,34.7005,34.7079,3800.0
2013-08-12 12:20:00,47.34,47.34,47.34,47.34,100.0,34.7005,34.7005,34.7005,34.7005,100.0
2013-08-12 12:30:00,47.27,47.3,47.25,47.29,2100.0,34.6492,34.6712,34.6346,34.6639,2100.0
2013-08-12 12:40:00,47.27,47.31,47.27,47.31,1100.0,34.6492,34.6785,34.6492,34.6785,1100.0
2013-08-12 12:50:00,47.31,47.35,47.31,47.35,2900.0,34.6785,34.7079,34.6785,34.7079,2900.0
2013-08-12 13:00:00,47.4,47.41,47.35,47.36,26600.0,34.7445,34.7518,34.7079,34.7152,26600.0
2013-08-12 13:10:00,47.34,47.37,47.33,47.36,3000.0,34.7005,34.7225,34.6932,34.7152,3000.0
2013-08-12 13:20:00,47.34,47.36,47.34,47.34,15200.0,34.7005,34.7152,34.7005,34.7005,15200.0
2013-08-12 13:30:00,47.33,47.35,47.33,47.35,5900.0,34.6932,34.7079,34.6932,34.7079,5900.0
2013-08-12 13:40:00,47.35,47.35,47.31,47.31,1500.0,34.7079,34.7079,34.6785,34.6785,1500.0
2013-08-12 13:50:00,47.28,47.28,47.26,47.26,2600.0,34.6565,34.6565,34.6419,34.6419,2600.0
2013-08-12 14:00:00,47.25,47.26,47.22,47.23,2400.0,34.6346,34.6419,34.6126,34.6199,2400.0
2013-08-12 14:10:00,47.23,47.25,47.22,47.24,5100.0,34.6199,34.6346,34.6126,34.6272,5100.0
2013-08-12 14:20:00,47.26,47.26,47.25,47.26,1500.0,34.6419,34.6419,34.6346,34.6419,1500.0
2013-08-12 14:30:00,47.27,47.28,47.23,47.23,12100.0,34.6492,34.6565,34.6199,34.6199,12100.0
2013-08-12 14:40:00,47.23,47.25,47.2,47.25,500.0,34.6199,34.6346,34.5979,34.6346,500.0
2013-08-12 14:50:00,47.25,47.27,47.22,47.27,7000.0,34.6346,34.6492,34.6126,34.6492,7000.0
2013-08-12 15:00:00,47.28,47.28,47.24,47.24,4000.0,34.6565,34.6565,34.6272,34.6272,4000.0
2013-08-12 15:10:00,47.26,47.3,47.26,47.26,10100.0,34.6419,34.6712,34.6419,34.6419,10100.0
2013-08-12 15:20:00,47.28,47.32,47.27,47.27,3500.0,34.6565,34.6859,34.6492,34.6492,3500.0
2013-08-12 15:30:00,47.25,47.28,47.24,47.25,51900.0,34.6346,34.6565,34.6272,34.6346,51900.0
2013-08-12 15:40:00,47.25,47.3,47.25,47.28,8200.0,34.6346,34.6712,34.6346,34.6565,8200.0
2013-08-12 15:50:00,47.28,47.33,47.27,47.33,5300.0,34.6565,34.6932,34.6492,34.6932,5300.0
2013-08-13 09:30:00,47.51,47.61,47.51,47.54,27600.0,34.8251,34.8984,34.8251,34.8471,27600.0
2013-08-13 09:40:00,47.52,47.57,47.49,47.56,36200.0,34.8325,34.8691,34.8105,34.8618,36200.0
2013-08-13 09:50:00,47.57,47.59,47.5,47.53,13600.0,34.8691,34.8838,34.8178,34.8398,13600.0
2013-08-13 10:00:00,47.54,47.54,47.41,47.43,11200.0,34.8471,34.8471,34.7518,34.7665,11200.0
2013-08-13 10:10:00,47.43,47.48,47.42,47.46,13500.0,34.7665,34.8031,34.7592,34.7885,13500.0
2013-08-13 10:20:00,47.46,47.48,47.42,47.44,11500.0,34.7885,34.8031,34.7592,34.7738,11500.0
2013-08-13 10:30:00,47.41,47.45,47.41,47.44,5300.0,34.7518,34.7812,34.7518,34.7738,5300.0
2013-08-13 10:40:00,47.46,47.48,47.45,47.48,7000.0,34.7885,34.8031,34.7812,34.8031,7000.0
2013-08-13 10:50:00,47.49,47.49,47.43,47.48,25600.0,34.8105,34.8105,34.7665,34.8031,25600.0
2013-08-13 11:00:00,47.48,47.51,47.48,47.5,4100.0,34.8031,34.8251,34.8031,34.8178,4100.0
2013-08-13 11:10:00,47.47,47.48,47.45,47.48,5400.0,34.7958,34.8031,34.7812,34.8031,5400.0
2013-08-13 11:20:00,47.48,47.49,47.48,47.49,9400.0,34.8031,34.8105,34.8031,34.8105,9400.0
2013-08-13 11:30:00,47.49,47.51,47.45,47.45,8700.0,34.8105,34.8251,34.7812,34.7812,8700.0
2013-08-13 11:40:00,47.46,47.48,47.45,47.47,35600.0,34.7885,34.8031,34.7812,34.7958,35600.0
2013-08-13 11:50:00,47.47,47.47,47.46,47.46,9700.0,34.7958,34.7958,34.7885,34.7885,9700.0
2013-08-13 12:00:00,47.42,47.42,47.39,47.4,2500.0,34.7592,34.7592,34.7372,34.7445,2500.0
2013-08-13 12:10:00,47.41,47.44,47.41,47.43,5500.0,34.7518,34.7738,34.7518,34.7665,5500.0
2013-08-13 12:20:00,47.46,47.51,47.45,47.51,3500.0,34.7885,34.8251,34.7812,34.8251,3500.0
2013-08-13 12:30:00,47.56,47.56,47.55,47.55,700.0,34.8618,34.8618,34.8545,34.8545,700.0
2013-08-13 12:40:00,47.56,47.57,47.53,47.57,8600.0,34.8618,34.8691,34.8398,34.8691,8600.0
2013-08-13 12:50:00,47.57,47.6,47.56,47.57,3300.0,34.8691,34.8911,34.8618,34.8691,3300.0
2013-08-13 13:00:00,47.58,47.62,47.58,47.62,4500.0,34.8764,34.9058,34.8764,34.9058,4500.0
2013-08-13 13:10:00,47.61,47.65,47.61,47.64,5900.0,34.8984,34.9278,34.8984,34.9204,5900.0
2013-08-13 13:20:00,47.63,47.68,47.63,47.67,10900.0,34.9131,34.9497,34.9131,34.9424,10900.0
2013-08-13 13:30:00,47.66,47.67,47.64,47.64,3300.0,34.9351,34.9424,34.9204,34.9204,3300.0
2013-08-13 13:40:00,47.64,47.64,47.61,47.62,3900.0,34.9204,34.9204,34.8984,34.9058,3900.0
2013-08-13 13:50:00,47.62,47.66,47.62,47.65,44200.0,34.9058,34.9351,34.9058,34.9278,44200.0
2013-08-13 14:00:00,47.66,47.67,47.65,47.66,5600.0,34.9351,34.9424,34.9278,34.9351,5600.0
2013-08-13 14:10:00,47.68,47.68,47.65,47.66,7200.0,34.9497,34.9497,34.9278,34.9351,7200.0
2013-08-13 14:20:00,47.66,47.71,47.66,47.69,12900.0,34.9351,34.9717,34.9351,34.9571,12900.0
2013-08-13 14:30:00,47.68,47.68,47.62,47.62,12300.0,34.9497,34.9497,34.9058,34.9058,12300.0
2013-08-13 14:40:00,47.64,47.64,47.62,47.62,4600.0,34.9204,34.9204,34.9058,34.9058,4600.0
2013-08-13 14:50:00,47.63,47.68,47.63,47.68,8500.0,34.9131,34.9497,34.9131,34.9497,8500.0
2013-08-13 15:00:00,47.68,47.71,47.68,47.71,4400.0,34.9497,34.9717,34.9497,34.9717,4400.0
2013-08-13 15:10:00,47.71,47.72,47.69,47.69,23000.0,34.9717,34.9791,34.9571,34.9571,23000.0
2013-08-13 15:20:00,47.7,47.75,47.7,47.71,3900.0,34.9644,35.0011,34.9644,34.9717,3900.0
2013-08-13 15:30:00,47.68,47.69,47.67,47.67,3900.0,34.9497,34.9571,34.9424,34.9424,3900.0
2013-08-13 15:40:00,47.66,47.69,47.63,47.66,21500.0,34.9351,34.9571,34.9131,34.9351,21500.0
2013-08-13 15:50:00,47.66,47.66,47.56,47.58,41900.0,34.9351,34.9351,34.8618,34.8764,41900.0
2013-08-14 09:30:00,47.83,47.83,47.73,47.75,14900.0,35.0597,35.0597,34.9864,35.0011,14900.0
2013-08-14 09:40:00,47.72,47.76,47.7,47.75,18900.0,34.9791,35.0084,34.9644,35.0011,18900.0
2013-08-14 09:50:00,47.74,47.78,47.74,47.78,3900.0,34.9937,35.023,34.9937,35.023,3900.0
2013-08-14 10:00:00,47.78,47.8,47.76,47.78,9500.0,35.023,35.0377,35.0084,35.023,9500.0
2013-08-14 10:10:00,47.77,47.77,47.73,47.77,5500.0,35.0157,35.0157,34.9864,35.0157,5500.0
2013-08-14 10:20:00,47.76,47.79,47.76,47.78,6700.0,35.0084,35.0304,35.0084,35.023,6700.0
2013-08-14 10:30:00,47.79,47.82,47.79,47.81,5100.0,35.0304,35.0524,35.0304,35.045,5100.0
2013-08-14 10:40:00,47.79,47.8,47.74,47.75,8700.0,35.0304,35.0377,34.9937,35.0011,8700.0
2013-08-14 10:50:00,47.76,47.78,47.75,47.78,10400.0,35.0084,35.023,35.0011,35.023,10400.0
2013-08-14 11:00:00,47.77,47.79,47.76,47.78,5300.0,35.0157,35.0304,35.0084,35.023,5300.0
2013-08-14 11:10:00,47.78,47.78,47.74,47.76,2800.0,35.023,35.023,34.9937,35.0084,2800.0
2013-08-14 11:20:00,47.77,47.77,47.69,47.71,4200.0,35.0157,35.0157,34.9571,34.9717,4200.0
2013-08-14 11:30:00,47.71,47.73,47.71,47.73,4900.0,34.9717,34.9864,34.9717,34.9864,4900.0
2013-08-14 11:40:00,47.74,47.76,47.74,47.74,12700.0,34.9937,35.0084,34.9937,34.9937,12700.0
2013-08-14 11:50:00,47.73,47.74,47.71,47.73,6000.0,34.9864,34.9937,34.9717,34.9864,6000.0
2013-08-14 12:00:00,47.73,47.75,47.73,47.75,1100.0,34.9864,35.0011,34.9864,35.0011,1100.0
2013-08-14 12:10:00,47.76,47.79,47.76,47.79,9200.0,35.0084,35.0304,35.0084,35.0304,9200.0
2013-08-14 12:20:00,47.77,47.8,47.76,47.8,5800.0,35.0157,35.0377,35.0084,35.0377,5800.0
2013-08-14 12:30:00,47.8,47.81,47.78,47.78,1800.0,35.0377,35.045,35.023,35.023,1800.0
2013-08-14 12:40:00,47.77,47.79,47.77,47.78,7000.0,35.0157,35.0304,35.0157,35.023,7000.0
2013-08-14 12:50:00,47.76,47.77,47.76,47.77,2600.0,35.0084,35.0157,35.0084,35.0157,2600.0
2013-08-14 13:00:00,47.78,47.81,47.78,47.8,5700.0,35.023,35.045,35.023,35.0377,5700.0
2013-08-14 13:10:00,47.79,47.81,47.78,47.81,7500.0,35.0304,35.045,35.023,35.045,7500.0
2013-08-14 13:20:00,47.8,47.81,47.8,47.8,5200.0,35.0377,35.045,35.0377,35.0377,5200.0
2013-08-14 13:30:00,47.8,47.8,47.72,47.76,14100.0,35.0377,35.0377,34.9791,35.0084,14100.0
2013-08-14 13:40:00,47.69,47.69,47.68,47.69,2800.0,34.9571,34.9571,34.9497,34.9571,2800.0
2013-08-14 13:50:00,47.7,47.74,47.7,47.73,6600.0,34.9644,34.9937,34.9644,34.9864,6600.0
2013-08-14 14:00:00,47.75,47.76,47.75,47.76,2800.0,35.0011,35.0084,35.0011,35.0084,2800.0
2013-08-14 14:10:00,47.76,47.76,47.75,47.75,6600.0,35.0084,35.0084,35.0011,35.0011,6600.0
2013-08-14 14:20:00,47.75,47.75,47.71,47.74,4600.0,35.0011,35.0011,34.9717,34.9937,4600.0
2013-08-14 14:30:00,47.74,47.75,47.7,47.74,15000.0,34.9937,35.0011,34.9644,34.9937,15000.0
2013-08-14 14:40:00,47.75,47.77,47.73,47.76,10500.0,35.0011,35.0157,34.9864,35.0084,10500.0
2013-08-14 14:50:00,47.76,47.76,47.75,47.76,4400.0,35.0084,35.0084,35.0011,35.0084,4400.0
2013-08-14 15:00:00,47.76,47.77,47.74,47.76,9500.0,35.0084,35.0157,34.9937,35.0084,9500.0
2013-08-14 15:10:00,47.76,47.8,47.76,47.78,3500.0,35.0084,35.0377,35.0084,35.023,3500.0
2013-08-14 15:20:00,47.77,47.78,47.76,47.77,8600.0,35.0157,35.023,35.0084,35.0157,8600.0
2013-08-14 15:30:00,47.78,47.78,47.71,47.73,25200.0,35.023,35.023,34.9717,34.9864,25200.0
2013-08-14 15:40:00,47.73,47.74,47.71,47.72,4900.0,34.9864,34.9937,34.9717,34.9791,4900.0
2013-08-14 15:50:00,47.7,47.74,47.69,47.73,23700.0,34.9644,34.9937,34.9571,34.9864,23700.0
2013-08-15 09:30:00,47.2,47.21,47.04,47.06,9800.0,34.5979,34.6052,34.4806,34.4953,9800.0
2013-08-15 09:40:00,47.02,47.09,46.98,46.98,9200.0,34.466,34.5173,34.4366,34.4366,9200.0
2013-08-15 09:50:00,46.97,46.99,46.91,46.98,8300.0,34.4293,34.444,34.3853,34.4366,8300.0
2013-08-15 10:00:00,46.97,47.0,46.83,46.83,7900.0,34.4293,34.4513,34.3267,34.3267,7900.0
2013-08-15 10:10:00,46.82,46.83,46.78,46.81,19900.0,34.3194,34.3267,34.29,34.312,19900.0
2013-08-15 10:20:00,46.86,46.93,46.85,46.92,6200.0,34.3487,34.4,34.3414,34.3927,6200.0
2013-08-15 10:30:00,46.91,46.94,46.88,46.92,12900.0,34.3853,34.4073,34.3633,34.3927,12900.0
2013-08-15 10:40:00,46.93,46.93,46.89,46.89,4000.0,34.4,34.4,34.3707,34.3707,4000.0
2013-08-15 10:50:00,46.84,46.92,46.84,46.9,16400.0,34.334,34.3927,34.334,34.378,16400.0
2013-08-15 11:00:00,46.94,46.99,46.94,46.99,9300.0,34.4073,34.444,34.4073,34.444,9300.0
2013-08-15 11:10:00,47.02,47.09,47.02,47.09,4500.0,34.466,34.5173,34.466,34.5173,4500.0
2013-08-15 11:20:00,47.09,47.14,47.07,47.13,4800.0,34.5173,34.5539,34.5026,34.5466,4800.0
2013-08-15 11:30:00,47.15,47.16,47.14,47.16,9200.0,34.5613,34.5686,34.5539,34.5686,9200.0
2013-08-15 11:40:00,47.17,47.2,47.17,47.2,2800.0,34.5759,34.5979,34.5759,34.5979,2800.0
2013-08-15 11:50:00,47.2,47.21,47.17,47.18,6700.0,34.5979,34.6052,34.5759,34.5832,6700.0
2013-08-15 12:00:00,47.19,47.19,47.16,47.18,6500.0,34.5906,34.5906,34.5686,34.5832,6500.0
2013-08-15 12:10:00,47.19,47.22,47.16,47.22,6700.0,34.5906,34.6126,34.5686,34.6126,6700.0
2013-08-15 12:20:00,47.22,47.23,47.19,47.2,6400.0,34.6126,34.6199,34.5906,34.5979,6400.0
2013-08-15 12:30:00,47.2,47.25,47.19,47.19,10000.0,34.5979,34.6346,34.5906,34.5906,10000.0
2013-08-15 12:40:00,47.19,47.2,47.16,47.16,12500.0,34.5906,34.5979,34.5686,34.5686,12500.0
2013-08-15 12:50:00,47.16,47.22,47.16,47.18,12000.0,34.5686,34.6126,34.5686,34.5832,12000.0
2013-08-15 13:00:00,47.19,47.21,47.16,47.18,7900.0,34.5906,34.6052,34.5686,34.5832,7900.0
2013-08-15 13:10:00,47.21,47.22,47.13,47.2,5900.0,34.6052,34.6126,34.5466,34.5979,5900.0
2013-08-15 13:20:00,47.21,47.21,47.13,47.16,4400.0,34.6052,34.6052,34.5466,34.5686,4400.0
2013-08-15 13:30:00,47.16,47.24,47.13,47.19,8400.0,34.5686,34.6272,34.5466,34.5906,8400.0
2013-08-15 13:40:00,47.22,47.26,47.21,47.25,4400.0,34.6126,34.6419,34.6052,34.6346,4400.0
2013-08-15 13:50:00,47.26,47.26,47.22,47.22,2900.0,34.6419,34.6419,34.6126,34.6126,2900.0
2013-08-15 14:00:00,47.25,47.26,47.2,47.2,8400.0,34.6346,34.6419,34.5979,34.5979,8400.0
2013-08-15 14:10:00,47.22,47.24,47.18,47.23,10100.0,34.6126,34.6272,34.5832,34.6199,10100.0
2013-08-15 14:20:00,47.25,47.31,47.23,47.28,10500.0,34.6346,34.6785,34.6199,34.6565,10500.0
2013-08-15 14:30:00,47.3,47.32,47.26,47.26,3800.0,34.6712,34.6859,34.6419,34.6419,3800.0
2013-08-15 14:40:00,47.27,47.3,47.24,47.27,5200.0,34.6492,34.6712,34.6272,34.6492,5200.0
2013-08-15 14:50:00,47.25,47.27,47.24,47.26,8400.0,34.6346,34.6492,34.6272,34.6419,8400.0
2013-08-15 15:00:00,47.25,47.28,47.24,47.28,10400.0,34.6346,34.6565,34.6272,34.6565,10400.0
2013-08-15 15:10:00,47.28,47.28,47.19,47.19,3900.0,34.6565,34.6565,34.5906,34.5906,3900.0
2013-08-15 15:20:00,47.17,47.22,47.17,47.2,6000.0,34.5759,34.6126,34.5759,34.5979,6000.0
2013-08-15 15:30:00,47.21,47.24,47.2,47.21,41100.0,34.6052,34.6272,34.5979,34.6052,41100.0
2013-08-15 15:40:00,47.21,47.26,47.19,47.23,14200.0,34.6052,34.6419,34.5906,34.6199,14200.0
2013-08-15 15:50:00,47.23,47.24,47.17,47.18,33900.0,34.6199,34.6272,34.5759,34.5832,33900.0
2013-08-16 09:30:00,47.29,47.29,47.18,47.19,8300.0,34.6639,34.6639,34.5832,34.5906,8300.0
2013-08-16 09:40:00,47.22,47.23,47.19,47.2,5100.0,34.6126,34.6199,34.5906,34.5979,5100.0
2013-08-16 09:50:00,47.26,47.26,47.21,47.24,9300.0,34.6419,34.6419,34.6052,34.6272,9300.0
2013-08-16 10:00:00,47.21,47.28,47.21,47.27,3500.0,34.6052,34.6565,34.6052,34.6492,3500.0
2013-08-16 10:10:00,47.28,47.28,47.24,47.24,10000.0,34.6565,34.6565,34.6272,34.6272,10000.0
2013-08-16 10:20:00,47.21,47.26,47.21,47.24,6500.0,34.6052,34.6419,34.6052,34.6272,6500.0
2013-08-16 10:30:00,47.23,47.29,47.21,47.29,2100.0,34.6199,34.6639,34.6052,34.6639,2100.0
2013-08-16 10:40:00,47.31,47.31,47.26,47.26,10500.0,34.6785,34.6785,34.6419,34.6419,10500.0
2013-08-16 10:50:00,47.3,47.35,47.29,47.33,1000.0,34.6712,34.7079,34.6639,34.6932,1000.0
2013-08-16 11:00:00,47.32,47.34,47.31,47.33,21100.0,34.6859,34.7005,34.6785,34.6932,21100.0
2013-08-16 11:10:00,47.3,47.3,47.28,47.28,1000.0,34.6712,34.6712,34.6565,34.6565,1000.0
2013-08-16 11:20:00,47.27,47.28,47.24,47.26,3100.0,34.6492,34.6565,34.6272,34.6419,3100.0
2013-08-16 11:30:00,47.26,47.28,47.23,47.28,2900.0,34.6419,34.6565,34.6199,34.6565,2900.0
2013-08-16 11:40:00,47.28,47.31,47.28,47.3,12800.0,34.6565,34.6785,34.6565,34.6712,12800.0
2013-08-16 11:50:00,47.29,47.3,47.27,47.3,5100.0,34.6639,34.6712,34.6492,34.6712,5100.0
2013-08-16 12:00:00,47.27,47.28,47.27,47.28,500.0,34.6492,34.6565,34.6492,34.6565,500.0
2013-08-16 12:10:00,47.26,47.26,47.21,47.21,3300.0,34.6419,34.6419,34.6052,34.6052,3300.0
2013-08-16 12:20:00,47.21,47.21,47.19,47.2,1600.0,34.6052,34.6052,34.5906,34.5979,1600.0
2013-08-16 12:30:00,47.2,47.2,47.2,47.2,0.0,34.5979,34.5979,34.5979,34.5979,0.0
2013-08-16 12:40:00,47.2,47.2,47.2,47.2,0.0,34.5979,34.5979,34.5979,34.5979,0.0
2013-08-16 12:50:00,47.1,47.14,47.1,47.1,1300.0,34.5246,34.5539,34.5246,34.5246,1300.0
2013-08-16 13:00:00,47.11,47.11,47.05,47.06,2700.0,34.5319,34.5319,34.488,34.4953,2700.0
2013-08-16 13:10:00,47.04,47.04,47.03,47.04,1100.0,34.4806,34.4806,34.4733,34.4806,1100.0
2013-08-16 13:20:00,47.01,47.05,47.01,47.05,3100.0,34.4586,34.488,34.4586,34.488,3100.0
2013-08-16 13:30:00,47.04,47.04,47.0,47.0,2300.0,34.4806,34.4806,34.4513,34.4513,2300.0
2013-08-16 13:40:00,46.99,46.99,46.86,46.89,12200.0,34.444,34.444,34.3487,34.3707,12200.0
2013-08-16 13:50:00,46.89,46.93,46.89,46.93,2300.0,34.3707,34.4,34.3707,34.4,2300.0
2013-08-16 14:00:00,46.94,46.96,46.93,46.96,9300.0,34.4073,34.422,34.4,34.422,9300.0
2013-08-16 14:10:00,46.92,46.92,46.85,46.87,37000.0,34.3927,34.3927,34.3414,34.356,37000.0
2013-08-16 14:20:00,46.86,46.91,46.86,46.9,5000.0,34.3487,34.3853,34.3487,34.378,5000.0
2013-08-16 14:30:00,46.9,46.92,46.87,46.92,11800.0,34.378,34.3927,34.356,34.3927,11800.0
2013-08-16 14:40:00,46.9,46.94,46.9,46.91,30100.0,34.378,34.4073,34.378,34.3853,30100.0
2013-08-16 14:50:00,46.92,46.96,46.92,46.96,62100.0,34.3927,34.422,34.3927,34.422,62100.0
2013-08-16 15:00:00,46.95,46.97,46.94,46.95,60000.0,34.4147,34.4293,34.4073,34.4147,60000.0
2013-08-16 15:10:00,46.95,46.96,46.88,46.88,57300.0,34.4147,34.422,34.3633,34.3633,57300.0
2013-08-16 15:20:00,46.87,46.9,46.84,46.84,108700.0,34.356,34.378,34.334,34.334,108700.0
2013-08-16 15:30:00,46.85,46.89,46.83,46.89,60200.0,34.3414,34.3707,34.3267,34.3707,60200.0
2013-08-16 15:40:00,46.89,46.9,46.8,46.8,58300.0,34.3707,34.378,34.3047,34.3047,58300.0
2013-08-16 15:50:00,46.82,46.84,46.79,46.84,12500.0,34.3194,34.334,34.2974,34.334,12500.0
2013-08-19 09:30:00,46.61,46.63,46.5,46.5,2200.0,34.1654,34.1801,34.0848,34.0848,2200.0
2013-08-19 09:40:00,46.53,46.53,46.44,46.44,1700.0,34.1068,34.1068,34.0408,34.0408,1700.0
2013-08-19 09:50:00,46.41,46.51,46.39,46.51,2600.0,34.0188,34.0921,34.0042,34.0921,2600.0
2013-08-19 10:00:00,46.51,46.54,46.49,46.49,5400.0,34.0921,34.1141,34.0775,34.0775,5400.0
2013-08-19 10:10:00,46.44,46.47,46.42,46.45,1300.0,34.0408,34.0628,34.0262,34.0482,1300.0
2013-08-19 10:20:00,46.46,46.48,46.46,46.46,7200.0,34.0555,34.0701,34.0555,34.0555,7200.0
2013-08-19 10:30:00,46.43,46.54,46.43,46.54,7000.0,34.0335,34.1141,34.0335,34.1141,7000.0
2013-08-19 10:40:00,46.53,46.54,46.53,46.54,200.0,34.1068,34.1141,34.1068,34.1141,200.0
2013-08-19 10:50:00,46.53,46.53,46.49,46.49,1400.0,34.1068,34.1068,34.0775,34.0775,1400.0
2013-08-19 11:00:00,46.5,46.5,46.5,46.5,200.0,34.0848,34.0848,34.0848,34.0848,200.0
2013-08-19 11:10:00,46.53,46.53,46.49,46.49,900.0,34.1068,34.1068,34.0775,34.0775,900.0
2013-08-19 11:20:00,46.5,46.5,46.48,46.5,800.0,34.0848,34.0848,34.0701,34.0848,800.0
2013-08-19 11:30:00,46.47,46.48,46.46,46.46,3200.0,34.0628,34.0701,34.0555,34.0555,3200.0
2013-08-19 11:40:00,46.46,46.46,46.46,46.46,0.0,34.0555,34.0555,34.0555,34.0555,0.0
2013-08-19 11:50:00,46.49,46.49,46.48,46.48,400.0,34.0775,34.0775,34.0701,34.0701,400.0
2013-08-19 12:00:00,46.48,46.51,46.47,46.51,700.0,34.0701,34.0921,34.0628,34.0921,700.0
2013-08-19 12:10:00,46.51,46.51,46.51,46.51,1200.0,34.0921,34.0921,34.0921,34.0921,1200.0
2013-08-19 12:20:00,46.48,46.48,46.48,46.48,2100.0,34.0701,34.0701,34.0701,34.0701,2100.0
2013-08-19 12:30:00,46.44,46.44,46.44,46.44,200.0,34.0408,34.0408,34.0408,34.0408,200.0
2013-08-19 12:40:00,46.44,46.46,46.44,46.45,600.0,34.0408,34.0555,34.0408,34.0482,600.0
2013-08-19 12:50:00,46.43,46.45,46.43,46.45,200.0,34.0335,34.0482,34.0335,34.0482,200.0
2013-08-19 13:00:00,46.47,46.47,46.43,46.44,8500.0,34.0628,34.0628,34.0335,34.0408,8500.0
2013-08-19 13:10:00,46.43,46.44,46.42,46.43,8600.0,34.0335,34.0408,34.0262,34.0335,8600.0
2013-08-19 13:20:00,46.43,46.43,46.36,46.36,10500.0,34.0335,34.0335,33.9822,33.9822,10500.0
2013-08-19 13:30:00,46.34,46.34,46.27,46.28,1700.0,33.9675,33.9675,33.9162,33.9235,1700.0
2013-08-19 13:40:00,46.27,46.27,46.27,46.27,2000.0,33.9162,33.9162,33.9162,33.9162,2000.0
2013-08-19 13:50:00,46.27,46.29,46.27,46.29,1200.0,33.9162,33.9309,33.9162,33.9309,1200.0
2013-08-19 14:00:00,46.28,46.28,46.22,46.22,6300.0,33.9235,33.9235,33.8796,33.8796,6300.0
2013-08-19 14:10:00,46.21,46.26,46.21,46.25,21100.0,33.8722,33.9089,33.8722,33.9015,21100.0
2013-08-19 14:20:00,46.25,46.28,46.24,46.27,4400.0,33.9015,33.9235,33.8942,33.9162,4400.0
2013-08-19 14:30:00,46.27,46.28,46.22,46.28,2500.0,33.9162,33.9235,33.8796,33.9235,2500.0
2013-08-19 14:40:00,46.27,46.27,46.24,46.25,3400.0,33.9162,33.9162,33.8942,33.9015,3400.0
2013-08-19 14:50:00,46.25,46.25,46.2,46.24,6900.0,33.9015,33.9015,33.8649,33.8942,6900.0
2013-08-19 15:00:00,46.22,46.25,46.22,46.22,5100.0,33.8796,33.9015,33.8796,33.8796,5100.0
2013-08-19 15:10:00,46.21,46.22,46.2,46.22,2800.0,33.8722,33.8796,33.8649,33.8796,2800.0
2013-08-19 15:20:00,46.22,46.22,46.19,46.19,7100.0,33.8796,33.8796,33.8576,33.8576,7100.0
2013-08-19 15:30:00,46.19,46.19,46.13,46.14,9100.0,33.8576,33.8576,33.8136,33.8209,9100.0
2013-08-19 15:40:00,46.09,46.12,46.08,46.12,8900.0,33.7843,33.8063,33.7769,33.8063,8900.0
2013-08-19 15:50:00,46.12,46.12,46.05,46.07,23300.0,33.8063,33.8063,33.7549,33.7696,23300.0
2013-08-20 09:30:00,45.96,45.96,45.83,45.86,13700.0,33.689,33.689,33.5937,33.6157,13700.0
2013-08-20 09:40:00,45.88,45.91,45.81,45.91,1800.0,33.6303,33.6523,33.579,33.6523,1800.0
2013-08-20 09:50:00,45.9,45.99,45.9,45.99,6700.0,33.645,33.711,33.645,33.711,6700.0
2013-08-20 10:00:00,46.03,46.06,46.02,46.05,4500.0,33.7403,33.7623,33.733,33.7549,4500.0
2013-08-20 10:10:00,46.06,46.07,46.02,46.02,1400.0,33.7623,33.7696,33.733,33.733,1400.0
2013-08-20 10:20:00,46.06,46.06,46.02,46.02,2500.0,33.7623,33.7623,33.733,33.733,2500.0
2013-08-20 10:30:00,46.02,46.05,45.99,46.05,37000.0,33.733,33.7549,33.711,33.7549,37000.0
2013-08-20 10:40:00,46.05,46.06,46.03,46.04,3600.0,33.7549,33.7623,33.7403,33.7476,3600.0
2013-08-20 10:50:00,46.06,46.06,46.02,46.03,1300.0,33.7623,33.7623,33.733,33.7403,1300.0
2013-08-20 11:00:00,46.05,46.08,46.05,46.07,4600.0,33.7549,33.7769,33.7549,33.7696,4600.0
2013-08-20 11:10:00,46.07,46.07,46.03,46.03,500.0,33.7696,33.7696,33.7403,33.7403,500.0
2013-08-20 11:20:00,46.04,46.04,46.03,46.03,1500.0,33.7476,33.7476,33.7403,33.7403,1500.0
2013-08-20 11:30:00,46.07,46.11,46.07,46.09,1600.0,33.7696,33.7989,33.7696,33.7843,1600.0
2013-08-20 11:40:00,46.07,46.18,46.07,46.17,1300.0,33.7696,33.8502,33.7696,33.8429,1300.0
2013-08-20 11:50:00,46.15,46.16,46.14,46.15,2600.0,33.8282,33.8356,33.8209,33.8282,2600.0
2013-08-20 12:00:00,46.16,46.2,46.16,46.19,24100.0,33.8356,33.8649,33.8356,33.8576,24100.0
2013-08-20 12:10:00,46.18,46.18,46.17,46.18,1100.0,33.8502,33.8502,33.8429,33.8502,1100.0
2013-08-20 12:20:00,46.21,46.21,46.19,46.2,4100.0,33.8722,33.8722,33.8576,33.8649,4100.0
2013-08-20 12:30:00,46.2,46.2,46.17,46.17,1200.0,33.8649,33.8649,33.8429,33.8429,1200.0
2013-08-20 12:40:00,46.11,46.13,46.09,46.1,3600.0,33.7989,33.8136,33.7843,33.7916,3600.0
2013-08-20 12:50:00,46.12,46.12,46.12,46.12,500.0,33.8063,33.8063,33.8063,33.8063,500.0
2013-08-20 13:00:00,46.14,46.17,46.14,46.17,3800.0,33.8209,33.8429,33.8209,33.8429,3800.0
2013-08-20 13:10:00,46.17,46.17,46.17,46.17,300.0,33.8429,33.8429,33.8429,33.8429,300.0
2013-08-20 13:20:00,46.14,46.14,46.11,46.14,1200.0,33.8209,33.8209,33.7989,33.8209,1200.0
2013-08-20 13:30:00,46.12,46.15,46.12,46.15,200.0,33.8063,33.8282,33.8063,33.8282,200.0
2013-08-20 13:40:00,46.14,46.15,46.12,46.15,900.0,33.8209,33.8282,33.8063,33.8282,900.0
2013-08-20 13:50:00,46.15,46.16,46.12,46.12,13300.0,33.8282,33.8356,33.8063,33.8063,13300.0
2013-08-20 14:00:00,46.11,46.11,46.1,46.1,2000.0,33.7989,33.7989,33.7916,33.7916,2000.0
2013-08-20 14:10:00,46.1,46.1,46.07,46.09,2300.0,33.7916,33.7916,33.7696,33.7843,2300.0
2013-08-20 14:20:00,46.05,46.11,46.05,46.11,2000.0,33.7549,33.7989,33.7549,33.7989,2000.0
2013-08-20 14:30:00,46.09,46.09,46.07,46.08,5200.0,33.7843,33.7843,33.7696,33.7769,5200.0
2013-08-20 14:40:00,46.08,46.1,46.07,46.1,3100.0,33.7769,33.7916,33.7696,33.7916,3100.0
2013-08-20 14:50:00,46.09,46.11,46.08,46.09,3500.0,33.7843,33.7989,33.7769,33.7843,3500.0
2013-08-20 15:00:00,46.09,46.13,46.09,46.12,11400.0,33.7843,33.8136,33.7843,33.8063,11400.0
2013-08-20 15:10:00,46.12,46.13,46.1,46.11,28600.0,33.8063,33.8136,33.7916,33.7989,28600.0
2013-08-20 15:20:00,46.11,46.11,46.07,46.08,11000.0,33.7989,33.7989,33.7696,33.7769,11000.0
2013-08-20 15:30:00,46.08,46.11,46.08,46.1,9700.0,33.7769,33.7989,33.7769,33.7916,9700.0
2013-08-20 15:40:00,46.09,46.09,46.02,46.04,21100.0,33.7843,33.7843,33.733,33.7476,21100.0
2013-08-20 15:50:00,46.04,46.04,45.98,45.99,11400.0,33.7476,33.7476,33.7036,33.711,11400.0
2013-08-21 09:30:00,45.48,45.55,45.36,45.38,14700.0,33.3371,33.3884,33.2492,33.2638,14700.0
2013-08-21 09:40:00,45.41,45.47,45.39,45.43,10500.0,33.2858,33.3298,33.2712,33.3005,10500.0
2013-08-21 09:50:00,45.4,45.4,45.35,45.35,1800.0,33.2785,33.2785,33.2418,33.2418,1800.0
2013-08-21 10:00:00,45.34,45.4,45.33,45.36,3900.0,33.2345,33.2785,33.2272,33.2492,3900.0
2013-08-21 10:10:00,45.34,45.34,45.24,45.26,14000.0,33.2345,33.2345,33.1612,33.1759,14000.0
2013-08-21 10:20:00,45.26,45.3,45.26,45.3,6000.0,33.1759,33.2052,33.1759,33.2052,6000.0
2013-08-21 10:30:00,45.3,45.3,45.21,45.22,18100.0,33.2052,33.2052,33.1392,33.1466,18100.0
2013-08-21 10:40:00,45.22,45.28,45.21,45.25,240200.0,33.1466,33.1905,33.1392,33.1685,240200.0
2013-08-21 10:50:00,45.25,45.26,45.21,45.23,22100.0,33.1685,33.1759,33.1392,33.1539,22100.0
2013-08-21 11:00:00,45.22,45.26,45.22,45.26,4500.0,33.1466,33.1759,33.1466,33.1759,4500.0
2013-08-21 11:10:00,45.24,45.25,45.23,45.25,2900.0,33.1612,33.1685,33.1539,33.1685,2900.0
2013-08-21 11:20:00,45.21,45.21,45.19,45.19,3100.0,33.1392,33.1392,33.1246,33.1246,3100.0
2013-08-21 11:30:00,45.2,45.24,45.19,45.2,3500.0,33.1319,33.1612,33.1246,33.1319,3500.0
2013-08-21 11:40:00,45.18,45.21,45.15,45.15,2400.0,33.1172,33.1392,33.0952,33.0952,2400.0
2013-08-21 11:50:00,45.14,45.14,45.1,45.12,6400.0,33.0879,33.0879,33.0586,33.0733,6400.0
2013-08-21 12:00:00,45.11,45.12,45.1,45.12,5100.0,33.0659,33.0733,33.0586,33.0733,5100.0
2013-08-21 12:10:00,45.11,45.21,45.11,45.21,6300.0,33.0659,33.1392,33.0659,33.1392,6300.0
2013-08-21 12:20:00,45.21,45.22,45.15,45.17,1600.0,33.1392,33.1466,33.0952,33.1099,1600.0
2013-08-21 12:30:00,45.17,45.17,45.15,45.17,3200.0,33.1099,33.1099,33.0952,33.1099,3200.0
2013-08-21 12:40:00,45.17,45.2,45.17,45.2,3100.0,33.1099,33.1319,33.1099,33.1319,3100.0
2013-08-21 12:50:00,45.18,45.2,45.17,45.2,1700.0,33.1172,33.1319,33.1099,33.1319,1700.0
2013-08-21 13:00:00,45.19,45.19,45.16,45.17,8900.0,33.1246,33.1246,33.1026,33.1099,8900.0
2013-08-21 13:10:00,45.19,45.2,45.17,45.2,1400.0,33.1246,33.1319,33.1099,33.1319,1400.0
2013-08-21 13:20:00,45.21,45.21,45.17,45.18,800.0,33.1392,33.1392,33.1099,33.1172,800.0
2013-08-21 13:30:00,45.17,45.19,45.17,45.17,2500.0,33.1099,33.1246,33.1099,33.1099,2500.0
2013-08-21 13:40:00,45.18,45.19,45.17,45.17,1700.0,33.1172,33.1246,33.1099,33.1099,1700.0
2013-08-21 13:50:00,45.2,45.25,45.2,45.25,2400.0,33.1319,33.1685,33.1319,33.1685,2400.0
2013-08-21 14:00:00,45.19,45.19,44.8,44.84,23400.0,33.1246,33.1246,32.8387,32.868,23400.0
2013-08-21 14:10:00,44.88,45.08,44.88,45.0,7500.0,32.8973,33.0439,32.8973,32.9853,7500.0
2013-08-21 14:20:00,44.94,45.03,44.91,45.02,6100.0,32.9413,33.0073,32.9193,33.0,6100.0
2013-08-21 14:30:00,45.01,45.3,45.01,45.29,4500.0,32.9926,33.2052,32.9926,33.1979,4500.0
2013-08-21 14:40:00,45.23,45.4,45.23,45.4,6300.0,33.1539,33.2785,33.1539,33.2785,6300.0
2013-08-21 14:50:00,45.35,45.35,45.21,45.21,5000.0,33.2418,33.2418,33.1392,33.1392,5000.0
2013-08-21 15:00:00,45.18,45.19,45.15,45.19,7300.0,33.1172,33.1246,33.0952,33.1246,7300.0
2013-08-21 15:10:00,45.18,45.27,45.18,45.21,60300.0,33.1172,33.1832,33.1172,33.1392,60300.0
2013-08-21 15:20:00,45.2,45.2,45.14,45.16,5300.0,33.1319,33.1319,33.0879,33.1026,5300.0
2013-08-21 15:30:00,45.17,45.22,45.12,45.12,8100.0,33.1099,33.1466,33.0733,33.0733,8100.0
2013-08-21 15:40:00,45.12,45.12,45.0,45.04,13900.0,33.0733,33.0733,32.9853,33.0146,13900.0
2013-08-21 15:50:00,45.05,45.06,44.88,44.93,26100.0,33.0219,33.0293,32.8973,32.934,26100.0
2013-08-22 09:30:00,45.3,45.45,45.3,45.45,12700.0,33.2052,33.3151,33.2052,33.3151,12700.0
2013-08-22 09:40:00,45.47,45.54,45.46,45.54,13900.0,33.3298,33.3811,33.3225,33.3811,13900.0
2013-08-22 09:50:00,45.55,45.56,45.5,45.51,2700.0,33.3884,33.3958,33.3518,33.3591,2700.0
2013-08-22 10:00:00,45.52,45.53,45.46,45.52,4100.0,33.3665,33.3738,33.3225,33.3665,4100.0
2013-08-22 10:10:00,45.45,45.53,45.42,45.48,20700.0,33.3151,33.3738,33.2932,33.3371,20700.0
2013-08-22 10:20:00,45.47,45.48,45.47,45.48,1200.0,33.3298,33.3371,33.3298,33.3371,1200.0
2013-08-22 10:30:00,45.51,45.55,45.49,45.55,19800.0,33.3591,33.3884,33.3445,33.3884,19800.0
2013-08-22 10:40:00,45.58,45.58,45.54,45.56,1400.0,33.4104,33.4104,33.3811,33.3958,1400.0
2013-08-22 10:50:00,45.55,45.55,45.5,45.5,3000.0,33.3884,33.3884,33.3518,33.3518,3000.0
2013-08-22 11:00:00,45.53,45.53,45.52,45.53,3500.0,33.3738,33.3738,33.3665,33.3738,3500.0
2013-08-22 11:10:00,45.52,45.52,45.47,45.48,15600.0,33.3665,33.3665,33.3298,33.3371,15600.0
2013-08-22 11:20:00,45.47,45.47,45.4,45.4,1500.0,33.3298,33.3298,33.2785,33.2785,1500.0
2013-08-22 11:30:00,45.42,45.47,45.42,45.47,6300.0,33.2932,33.3298,33.2932,33.3298,6300.0
2013-08-22 11:40:00,45.47,45.47,45.42,45.46,34300.0,33.3298,33.3298,33.2932,33.3225,34300.0
2013-08-22 11:50:00,45.49,45.49,45.47,45.48,900.0,33.3445,33.3445,33.3298,33.3371,900.0
2013-08-22 12:00:00,45.5,45.55,45.5,45.55,600.0,33.3518,33.3884,33.3518,33.3884,600.0
2013-08-22 12:10:00,45.56,45.56,45.56,45.56,1200.0,33.3958,33.3958,33.3958,33.3958,1200.0
2013-08-22 12:20:00,45.53,45.53,45.48,45.48,2400.0,33.3738,33.3738,33.3371,33.3371,2400.0
2013-08-22 12:30:00,45.49,45.58,45.49,45.58,2000.0,33.3445,33.4104,33.3445,33.4104,2000.0
2013-08-22 12:40:00,45.59,45.61,45.54,45.54,2300.0,33.4178,33.4324,33.3811,33.3811,2300.0
2013-08-22 12:50:00,45.5,45.5,45.45,45.49,2300.0,33.3518,33.3518,33.3151,33.3445,2300.0
2013-08-22 13:00:00,45.5,45.56,45.49,45.56,1600.0,33.3518,33.3958,33.3445,33.3958,1600.0
2013-08-22 13:10:00,45.56,45.57,45.56,45.57,600.0,33.3958,33.4031,33.3958,33.4031,600.0
2013-08-22 13:20:00,45.54,45.54,45.52,45.52,1200.0,33.3811,33.3811,33.3665,33.3665,1200.0
2013-08-22 13:30:00,45.51,45.51,45.5,45.51,600.0,33.3591,33.3591,33.3518,33.3591,600.0
2013-08-22 13:40:00,45.51,45.55,45.51,45.55,1000.0,33.3591,33.3884,33.3591,33.3884,1000.0
2013-08-22 13:50:00,45.56,45.6,45.55,45.6,2900.0,33.3958,33.4251,33.3884,33.4251,2900.0
2013-08-22 14:00:00,45.61,45.63,45.57,45.57,3800.0,33.4324,33.4471,33.4031,33.4031,3800.0
2013-08-22 14:10:00,45.57,45.59,45.55,45.55,2900.0,33.4031,33.4178,33.3884,33.3884,2900.0
2013-08-22 14:20:00,45.56,45.58,45.56,45.58,8400.0,33.3958,33.4104,33.3958,33.4104,8400.0
2013-08-22 14:30:00,45.58,45.61,45.57,45.6,4300.0,33.4104,33.4324,33.4031,33.4251,4300.0
2013-08-22 14:40:00,45.56,45.58,45.54,45.55,7100.0,33.3958,33.4104,33.3811,33.3884,7100.0
2013-08-22 14:50:00,45.56,45.59,45.56,45.57,300.0,33.3958,33.4178,33.3958,33.4031,300.0
2013-08-22 15:00:00,45.56,45.56,45.51,45.51,4600.0,33.3958,33.3958,33.3591,33.3591,4600.0
2013-08-22 15:10:00,45.52,45.53,45.52,45.53,1500.0,33.3665,33.3738,33.3665,33.3738,1500.0
2013-08-22 15:20:00,45.52,45.63,45.52,45.61,6400.0,33.3665,33.4471,33.3665,33.4324,6400.0
2013-08-22 15:30:00,45.61,45.61,45.55,45.61,2700.0,33.4324,33.4324,33.3884,33.4324,2700.0
2013-08-22 15:40:00,45.57,45.61,45.57,45.61,6000.0,33.4031,33.4324,33.4031,33.4324,6000.0
2013-08-22 15:50:00,45.61,45.62,45.57,45.57,12100.0,33.4324,33.4398,33.4031,33.4031,12100.0
2013-08-23 09:30:00,45.96,45.96,45.82,45.86,10900.0,33.689,33.689,33.5864,33.6157,10900.0
2013-08-23 09:40:00,45.86,45.87,45.8,45.81,4800.0,33.6157,33.623,33.5717,33.579,4800.0
2013-08-23 09:50:00,45.78,45.78,45.73,45.73,4000.0,33.557,33.557,33.5204,33.5204,4000.0
2013-08-23 10:00:00,45.73,45.73,45.68,45.7,6800.0,33.5204,33.5204,33.4837,33.4984,6800.0
2013-08-23 10:10:00,45.74,45.8,45.74,45.8,4100.0,33.5277,33.5717,33.5277,33.5717,4100.0
2013-08-23 10:20:00,45.8,45.83,45.79,45.82,2700.0,33.5717,33.5937,33.5644,33.5864,2700.0
2013-08-23 10:30:00,45.84,45.9,45.84,45.88,700.0,33.601,33.645,33.601,33.6303,700.0
2013-08-23 10:40:00,45.89,45.93,45.88,45.89,4100.0,33.6377,33.667,33.6303,33.6377,4100.0
2013-08-23 10:50:00,45.96,46.04,45.95,46.04,3000.0,33.689,33.7476,33.6816,33.7476,3000.0
2013-08-23 11:00:00,46.06,46.06,45.98,46.0,1900.0,33.7623,33.7623,33.7036,33.7183,1900.0
2013-08-23 11:10:00,45.98,45.99,45.97,45.99,2600.0,33.7036,33.711,33.6963,33.711,2600.0
2013-08-23 11:20:00,45.96,45.97,45.92,45.92,1300.0,33.689,33.6963,33.6597,33.6597,1300.0
2013-08-23 11:30:00,45.95,45.97,45.95,45.97,500.0,33.6816,33.6963,33.6816,33.6963,500.0
2013-08-23 11:40:00,45.98,46.04,45.98,46.03,109000.0,33.7036,33.7476,33.7036,33.7403,109000.0
2013-08-23 11:50:00,46.03,46.03,45.99,45.99,6700.0,33.7403,33.7403,33.711,33.711,6700.0
2013-08-23 12:00:00,46.02,46.03,46.01,46.02,2100.0,33.733,33.7403,33.7256,33.733,2100.0
2013-08-23 12:10:00,46.01,46.02,46.0,46.01,9300.0,33.7256,33.733,33.7183,33.7256,9300.0
2013-08-23 12:20:00,46.01,46.01,45.96,45.96,29400.0,33.7256,33.7256,33.689,33.689,29400.0
2013-08-23 12:30:00,45.95,45.96,45.95,45.95,800.0,33.6816,33.689,33.6816,33.6816,800.0
2013-08-23 12:40:00,45.99,45.99,45.98,45.98,600.0,33.711,33.711,33.7036,33.7036,600.0
2013-08-23 12:50:00,45.96,46.01,45.96,46.0,4200.0,33.689,33.7256,33.689,33.7183,4200.0
2013-08-23 13:00:00,46.01,46.02,46.0,46.01,2700.0,33.7256,33.733,33.7183,33.7256,2700.0
2013-08-23 13:10:00,46.01,46.04,46.01,46.03,5900.0,33.7256,33.7476,33.7256,33.7403,5900.0
2013-08-23 13:20:00,46.02,46.04,46.02,46.03,15300.0,33.733,33.7476,33.733,33.7403,15300.0
2013-08-23 13:30:00,46.03,46.04,46.02,46.04,2500.0,33.7403,33.7476,33.733,33.7476,2500.0
2013-08-23 13:40:00,46.05,46.05,46.03,46.03,500.0,33.7549,33.7549,33.7403,33.7403,500.0
2013-08-23 13:50:00,46.04,46.05,46.04,46.04,900.0,33.7476,33.7549,33.7476,33.7476,900.0
2013-08-23 14:00:00,46.03,46.03,46.02,46.02,1300.0,33.7403,33.7403,33.733,33.733,1300.0
2013-08-23 14:10:00,46.01,46.01,46.0,46.01,2800.0,33.7256,33.7256,33.7183,33.7256,2800.0
2013-08-23 14:20:00,46.01,46.02,46.0,46.02,2800.0,33.7256,33.733,33.7183,33.733,2800.0
2013-08-23 14:30:00,46.02,46.05,46.02,46.05,1300.0,33.733,33.7549,33.733,33.7549,1300.0
2013-08-23 14:40:00,46.05,46.08,46.05,46.05,8300.0,33.7549,33.7769,33.7549,33.7549,8300.0
2013-08-23 14:50:00,46.07,46.1,46.06,46.1,1900.0,33.7696,33.7916,33.7623,33.7916,1900.0
2013-08-23 15:00:00,46.08,46.09,46.06,46.09,2500.0,33.7769,33.7843,33.7623,33.7843,2500.0
2013-08-23 15:10:00,46.09,46.1,46.08,46.08,8200.0,33.7843,33.7916,33.7769,33.7769,8200.0
2013-08-23 15:20:00,46.08,46.13,46.08,46.12,17600.0,33.7769,33.8136,33.7769,33.8063,17600.0
2013-08-23 15:30:00,46.11,46.14,46.06,46.08,41000.0,33.7989,33.8209,33.7623,33.7769,41000.0
2013-08-23 15:40:00,46.08,46.11,46.06,46.11,11100.0,33.7769,33.7989,33.7623,33.7989,11100.0
2013-08-23 15:50:00,46.11,46.13,46.06,46.06,12400.0,33.7989,33.8136,33.7623,33.7623,12400.0
2013-08-26 09:30:00,46.22,46.22,46.05,46.06,35300.0,33.8796,33.8796,33.7549,33.7623,35300.0
2013-08-26 09:40:00,46.05,46.13,46.05,46.1,6400.0,33.7549,33.8136,33.7549,33.7916,6400.0
2013-08-26 09:50:00,46.09,46.09,46.06,46.08,3300.0,33.7843,33.7843,33.7623,33.7769,3300.0
2013-08-26 10:00:00,46.1,46.12,46.08,46.11,4800.0,33.7916,33.8063,33.7769,33.7989,4800.0
2013-08-26 10:10:00,46.13,46.15,46.12,46.14,3100.0,33.8136,33.8282,33.8063,33.8209,3100.0
2013-08-26 10:20:00,46.13,46.17,46.13,46.17,8000.0,33.8136,33.8429,33.8136,33.8429,8000.0
2013-08-26 10:30:00,46.18,46.19,46.15,46.15,2800.0,33.8502,33.8576,33.8282,33.8282,2800.0
2013-08-26 10:40:00,46.18,46.18,46.12,46.12,1200.0,33.8502,33.8502,33.8063,33.8063,1200.0
2013-08-26 10:50:00,46.12,46.12,46.12,46.12,200.0,33.8063,33.8063,33.8063,33.8063,200.0
2013-08-26 11:00:00,46.13,46.14,46.08,46.09,12900.0,33.8136,33.8209,33.7769,33.7843,12900.0
2013-08-26 11:10:00,46.09,46.09,46.06,46.06,6100.0,33.7843,33.7843,33.7623,33.7623,6100.0
2013-08-26 11:20:00,46.07,46.07,46.01,46.02,5000.0,33.7696,33.7696,33.7256,33.733,5000.0
2013-08-26 11:30:00,46.03,46.03,46.01,46.02,6900.0,33.7403,33.7403,33.7256,33.733,6900.0
2013-08-26 11:40:00,46.01,46.01,45.97,45.97,33900.0,33.7256,33.7256,33.6963,33.6963,33900.0
2013-08-26 11:50:00,45.95,45.96,45.93,45.96,2300.0,33.6816,33.689,33.667,33.689,2300.0
2013-08-26 12:00:00,45.96,45.96,45.91,45.91,1100.0,33.689,33.689,33.6523,33.6523,1100.0
2013-08-26 12:10:00,45.92,45.92,45.92,45.92,200.0,33.6597,33.6597,33.6597,33.6597,200.0
2013-08-26 12:20:00,45.92,45.97,45.92,45.95,1100.0,33.6597,33.6963,33.6597,33.6816,1100.0
2013-08-26 12:30:00,45.93,45.95,45.92,45.92,4500.0,33.667,33.6816,33.6597,33.6597,4500.0
2013-08-26 12:40:00,45.91,45.92,45.9,45.92,25100.0,33.6523,33.6597,33.645,33.6597,25100.0
2013-08-26 12:50:00,45.9,45.92,45.9,45.92,1800.0,33.645,33.6597,33.645,33.6597,1800.0
2013-08-26 13:00:00,45.94,45.94,45.93,45.93,700.0,33.6743,33.6743,33.667,33.667,700.0
2013-08-26 13:10:00,45.94,45.94,45.92,45.92,1500.0,33.6743,33.6743,33.6597,33.6597,1500.0
2013-08-26 13:20:00,45.92,45.92,45.92,45.92,300.0,33.6597,33.6597,33.6597,33.6597,300.0
2013-08-26 13:30:00,45.9,45.9,45.88,45.89,1300.0,33.645,33.645,33.6303,33.6377,1300.0
2013-08-26 13:40:00,45.85,45.88,45.84,45.88,4000.0,33.6083,33.6303,33.601,33.6303,4000.0
2013-08-26 13:50:00,45.86,45.86,45.86,45.86,500.0,33.6157,33.6157,33.6157,33.6157,500.0
2013-08-26 14:00:00,45.86,45.86,45.86,45.86,200.0,33.6157,33.6157,33.6157,33.6157,200.0
2013-08-26 14:10:00,45.84,45.86,45.82,45.82,3300.0,33.601,33.6157,33.5864,33.5864,3300.0
2013-08-26 14:20:00,45.83,45.84,45.82,45.82,300.0,33.5937,33.601,33.5864,33.5864,300.0
2013-08-26 14:30:00,45.82,45.83,45.81,45.83,5000.0,33.5864,33.5937,33.579,33.5937,5000.0
2013-08-26 14:40:00,45.82,45.83,45.81,45.82,8500.0,33.5864,33.5937,33.579,33.5864,8500.0
2013-08-26 14:50:00,45.82,45.82,45.81,45.81,7100.0,33.5864,33.5864,33.579,33.579,7100.0
2013-08-26 15:00:00,45.81,45.82,45.8,45.82,19100.0,33.579,33.5864,33.5717,33.5864,19100.0
2013-08-26 15:10:00,45.82,45.82,45.67,45.71,7500.0,33.5864,33.5864,33.4764,33.5057,7500.0
2013-08-26 15:20:00,45.68,45.68,45.61,45.62,2300.0,33.4837,33.4837,33.4324,33.4398,2300.0
2013-08-26 15:30:00,45.64,45.7,45.64,45.7,1100.0,33.4544,33.4984,33.4544,33.4984,1100.0
2013-08-26 15:40:00,45.67,45.72,45.67,45.71,800.0,33.4764,33.5131,33.4764,33.5057,800.0
2013-08-26 15:50:00,45.68,45.7,45.66,45.67,11600.0,33.4837,33.4984,33.4691,33.4764,11600.0
2013-08-27 09:30:00,44.94,44.94,44.84,44.84,11300.0,32.9413,32.9413,32.868,32.868,11300.0
2013-08-27 09:40:00,44.89,44.93,44.88,44.91,6300.0,32.9047,32.934,32.8973,32.9193,6300.0
2013-08-27 09:50:00,44.93,44.95,44.9,44.9,3000.0,32.934,32.9486,32.912,32.912,3000.0
2013-08-27 10:00:00,44.91,44.93,44.85,44.85,3600.0,32.9193,32.934,32.8753,32.8753,3600.0
2013-08-27 10:10:00,44.85,44.87,44.82,44.82,1800.0,32.8753,32.89,32.8533,32.8533,1800.0
2013-08-27 10:20:00,44.8,44.81,44.72,44.72,4700.0,32.8387,32.846,32.78,32.78,4700.0
2013-08-27 10:30:00,44.73,44.73,44.7,44.73,10700.0,32.7874,32.7874,32.7654,32.7874,10700.0
2013-08-27 10:40:00,44.74,44.78,44.71,44.72,13500.0,32.7947,32.824,32.7727,32.78,13500.0
2013-08-27 10:50:00,44.69,44.79,44.69,44.79,11600.0,32.7581,32.8314,32.7581,32.8314,11600.0
2013-08-27 11:00:00,44.77,44.8,44.75,44.75,6300.0,32.8167,32.8387,32.802,32.802,6300.0
2013-08-27 11:10:00,44.74,44.78,44.74,44.78,5400.0,32.7947,32.824,32.7947,32.824,5400.0
2013-08-27 11:20:00,44.78,44.82,44.78,44.8,8200.0,32.824,32.8533,32.824,32.8387,8200.0
2013-08-27 11:30:00,44.79,44.8,44.74,44.76,10600.0,32.8314,32.8387,32.7947,32.8094,10600.0
2013-08-27 11:40:00,44.75,44.75,44.7,44.72,211800.0,32.802,32.802,32.7654,32.78,211800.0
2013-08-27 11:50:00,44.73,44.75,44.71,44.74,1600.0,32.7874,32.802,32.7727,32.7947,1600.0
2013-08-27 12:00:00,44.73,44.75,44.69,44.69,14900.0,32.7874,32.802,32.7581,32.7581,14900.0
2013-08-27 12:10:00,44.68,44.7,44.67,44.67,1000.0,32.7507,32.7654,32.7434,32.7434,1000.0
2013-08-27 12:20:00,44.65,44.68,44.65,44.67,1500.0,32.7287,32.7507,32.7287,32.7434,1500.0
2013-08-27 12:30:00,44.67,44.72,44.67,44.71,800.0,32.7434,32.78,32.7434,32.7727,800.0
2013-08-27 12:40:00,44.7,44.7,44.68,44.68,6400.0,32.7654,32.7654,32.7507,32.7507,6400.0
2013-08-27 12:50:00,44.71,44.72,44.68,44.68,6700.0,32.7727,32.78,32.7507,32.7507,6700.0
2013-08-27 13:00:00,44.65,44.68,44.65,44.66,7200.0,32.7287,32.7507,32.7287,32.7361,7200.0
2013-08-27 13:10:00,44.68,44.74,44.68,44.72,5900.0,32.7507,32.7947,32.7507,32.78,5900.0
2013-08-27 13:20:00,44.7,44.7,44.64,44.66,6600.0,32.7654,32.7654,32.7214,32.7361,6600.0
2013-08-27 13:30:00,44.67,44.69,44.66,44.69,5300.0,32.7434,32.7581,32.7361,32.7581,5300.0
2013-08-27 13:40:00,44.68,44.73,44.68,44.73,4400.0,32.7507,32.7874,32.7507,32.7874,4400.0
2013-08-27 13:50:00,44.73,44.73,44.67,44.7,3400.0,32.7874,32.7874,32.7434,32.7654,3400.0
2013-08-27 14:00:00,44.68,44.71,44.67,44.71,2300.0,32.7507,32.7727,32.7434,32.7727,2300.0
2013-08-27 14:10:00,44.68,44.68,44.63,44.68,6200.0,32.7507,32.7507,32.7141,32.7507,6200.0
2013-08-27 14:20:00,44.69,44.7,44.6,44.63,5800.0,32.7581,32.7654,32.6921,32.7141,5800.0
2013-08-27 14:30:00,44.64,44.64,44.58,44.59,5200.0,32.7214,32.7214,32.6774,32.6848,5200.0
2013-08-27 14:40:00,44.59,44.65,44.59,44.65,14600.0,32.6848,32.7287,32.6848,32.7287,14600.0
2013-08-27 14:50:00,44.64,44.66,44.6,44.65,10400.0,32.7214,32.7361,32.6921,32.7287,10400.0
2013-08-27 15:00:00,44.64,44.68,44.63,44.66,11100.0,32.7214,32.7507,32.7141,32.7361,11100.0
2013-08-27 15:10:00,44.66,44.66,44.56,44.57,12100.0,32.7361,32.7361,32.6628,32.6701,12100.0
2013-08-27 15:20:00,44.58,44.61,44.55,44.58,8200.0,32.6774,32.6994,32.6554,32.6774,8200.0
2013-08-27 15:30:00,44.57,44.58,44.54,44.58,7000.0,32.6701,32.6774,32.6481,32.6774,7000.0
2013-08-27 15:40:00,44.58,44.62,44.58,44.6,1700.0,32.6774,32.7067,32.6774,32.6921,1700.0
2013-08-27 15:50:00,44.61,44.61,44.57,44.59,9200.0,32.6994,32.6994,32.6701,32.6848,9200.0
2013-08-28 09:30:00,44.62,44.62,44.43,44.49,24900.0,32.7067,32.7067,32.5675,32.6115,24900.0
2013-08-28 09:40:00,44.53,44.63,44.51,44.6,9600.0,32.6408,32.7141,32.6261,32.6921,9600.0
2013-08-28 09:50:00,44.6,44.67,44.6,44.61,110000.0,32.6921,32.7434,32.6921,32.6994,110000.0
2013-08-28 10:00:00,44.67,44.67,44.6,44.64,9200.0,32.7434,32.7434,32.6921,32.7214,9200.0
2013-08-28 10:10:00,44.66,44.75,44.66,44.75,13100.0,32.7361,32.802,32.7361,32.802,13100.0
2013-08-28 10:20:00,44.75,44.8,44.75,44.79,2600.0,32.802,32.8387,32.802,32.8314,2600.0
2013-08-28 10:30:00,44.78,44.79,44.74,44.75,9500.0,32.824,32.8314,32.7947,32.802,9500.0
2013-08-28 10:40:00,44.77,44.77,44.72,44.72,9500.0,32.8167,32.8167,32.78,32.78,9500.0
2013-08-28 10:50:00,44.76,44.82,44.76,44.82,6400.0,32.8094,32.8533,32.8094,32.8533,6400.0
2013-08-28 11:00:00,44.83,44.84,44.8,44.83,4700.0,32.8607,32.868,32.8387,32.8607,4700.0
2013-08-28 11:10:00,44.85,44.87,44.84,44.85,1700.0,32.8753,32.89,32.868,32.8753,1700.0
2013-08-28 11:20:00,44.84,44.88,44.84,44.85,2900.0,32.868,32.8973,32.868,32.8753,2900.0
2013-08-28 11:30:00,44.83,44.85,44.82,44.85,5100.0,32.8607,32.8753,32.8533,32.8753,5100.0
2013-08-28 11:40:00,44.82,44.84,44.82,44.82,10100.0,32.8533,32.868,32.8533,32.8533,10100.0
2013-08-28 11:50:00,44.82,44.98,44.82,44.98,9300.0,32.8533,32.9706,32.8533,32.9706,9300.0
2013-08-28 12:00:00,44.99,44.99,44.97,44.97,5400.0,32.978,32.978,32.9633,32.9633,5400.0
2013-08-28 12:10:00,44.95,44.95,44.92,44.92,3300.0,32.9486,32.9486,32.9267,32.9267,3300.0
2013-08-28 12:20:00,44.91,44.91,44.91,44.91,400.0,32.9193,32.9193,32.9193,32.9193,400.0
2013-08-28 12:30:00,44.95,44.99,44.95,44.99,3400.0,32.9486,32.978,32.9486,32.978,3400.0
2013-08-28 12:40:00,45.0,45.0,44.96,44.99,4200.0,32.9853,32.9853,32.956,32.978,4200.0
2013-08-28 12:50:00,45.0,45.01,45.0,45.01,800.0,32.9853,32.9926,32.9853,32.9926,800.0
2013-08-28 13:00:00,45.07,45.08,45.05,45.05,3500.0,33.0366,33.0439,33.0219,33.0219,3500.0
2013-08-28 13:10:00,45.04,45.04,44.98,44.99,7900.0,33.0146,33.0146,32.9706,32.978,7900.0
2013-08-28 13:20:00,45.0,45.01,44.98,45.0,6400.0,32.9853,32.9926,32.9706,32.9853,6400.0
2013-08-28 13:30:00,45.01,45.01,44.97,45.0,11200.0,32.9926,32.9926,32.9633,32.9853,11200.0
2013-08-28 13:40:00,45.0,45.03,45.0,45.03,2700.0,32.9853,33.0073,32.9853,33.0073,2700.0
2013-08-28 13:50:00,45.02,45.03,45.01,45.02,8000.0,33.0,33.0073,32.9926,33.0,8000.0
2013-08-28 14:00:00,45.03,45.03,44.99,44.99,10100.0,33.0073,33.0073,32.978,32.978,10100.0
2013-08-28 14:10:00,44.99,44.99,44.92,44.92,5600.0,32.978,32.978,32.9267,32.9267,5600.0
2013-08-28 14:20:00,44.91,44.93,44.91,44.91,8300.0,32.9193,32.934,32.9193,32.9193,8300.0
2013-08-28 14:30:00,44.9,44.9,44.83,44.83,1700.0,32.912,32.912,32.8607,32.8607,1700.0
2013-08-28 14:40:00,44.84,44.84,44.78,44.81,10500.0,32.868,32.868,32.824,32.846,10500.0
2013-08-28 14:50:00,44.81,44.82,44.8,44.81,6800.0,32.846,32.8533,32.8387,32.846,6800.0
2013-08-28 15:00:00,44.8,44.8,44.77,44.8,2600.0,32.8387,32.8387,32.8167,32.8387,2600.0
2013-08-28 15:10:00,44.85,44.9,44.84,44.84,7800.0,32.8753,32.912,32.868,32.868,7800.0
2013-08-28 15:20:00,44.85,44.86,44.84,44.85,1800.0,32.8753,32.8827,32.868,32.8753,1800.0
2013-08-28 15:30:00,44.85,44.85,44.81,44.81,2300.0,32.8753,32.8753,32.846,32.846,2300.0
2013-08-28 15:40:00,44.81,44.81,44.74,44.74,17000.0,32.846,32.846,32.7947,32.7947,17000.0
2013-08-28 15:50:00,44.73,44.74,44.69,44.7,11400.0,32.7874,32.7947,32.7581,32.7654,11400.0
2013-08-29 09:30:00,45.24,45.3,45.12,45.29,32300.0,33.1612,33.2052,33.0733,33.1979,32300.0
2013-08-29 09:40:00,45.31,45.35,45.29,45.31,6500.0,33.2125,33.2418,33.1979,33.2125,6500.0
2013-08-29 09:50:00,45.31,45.36,45.31,45.33,6500.0,33.2125,33.2492,33.2125,33.2272,6500.0
2013-08-29 10:00:00,45.32,45.36,45.32,45.35,5500.0,33.2199,33.2492,33.2199,33.2418,5500.0
2013-08-29 10:10:00,45.37,45.4,45.36,45.37,32600.0,33.2565,33.2785,33.2492,33.2565,32600.0
2013-08-29 10:20:00,45.36,45.36,45.3,45.32,5000.0,33.2492,33.2492,33.2052,33.2199,5000.0
2013-08-29 10:30:00,45.31,45.42,45.31,45.42,7500.0,33.2125,33.2932,33.2125,33.2932,7500.0
2013-08-29 10:40:00,45.41,45.45,45.4,45.43,2700.0,33.2858,33.3151,33.2785,33.3005,2700.0
2013-08-29 10:50:00,45.44,45.51,45.44,45.44,1500.0,33.3078,33.3591,33.3078,33.3078,1500.0
2013-08-29 11:00:00,45.48,45.48,45.44,45.44,2600.0,33.3371,33.3371,33.3078,33.3078,2600.0
2013-08-29 11:10:00,45.45,45.47,45.45,45.47,2800.0,33.3151,33.3298,33.3151,33.3298,2800.0
2013-08-29 11:20:00,45.46,45.49,45.46,45.49,8300.0,33.3225,33.3445,33.3225,33.3445,8300.0
2013-08-29 11:30:00,45.51,45.52,45.49,45.51,5100.0,33.3591,33.3665,33.3445,33.3591,5100.0
2013-08-29 11:40:00,45.5,45.52,45.49,45.49,3400.0,33.3518,33.3665,33.3445,33.3445,3400.0
2013-08-29 11:50:00,45.5,45.51,45.48,45.5,3100.0,33.3518,33.3591,33.3371,33.3518,3100.0
2013-08-29 12:00:00,45.49,45.5,45.48,45.48,3700.0,33.3445,33.3518,33.3371,33.3371,3700.0
2013-08-29 12:10:00,45.48,45.48,45.39,45.43,5500.0,33.3371,33.3371,33.2712,33.3005,5500.0
2013-08-29 12:20:00,45.44,45.44,45.41,45.42,3800.0,33.3078,33.3078,33.2858,33.2932,3800.0
2013-08-29 12:30:00,45.44,45.44,45.32,45.34,9700.0,33.3078,33.3078,33.2199,33.2345,9700.0
2013-08-29 12:40:00,45.36,45.36,45.3,45.31,8200.0,33.2492,33.2492,33.2052,33.2125,8200.0
2013-08-29 12:50:00,45.31,45.31,45.28,45.28,5600.0,33.2125,33.2125,33.1905,33.1905,5600.0
2013-08-29 13:00:00,45.27,45.29,45.21,45.28,16700.0,33.1832,33.1979,33.1392,33.1905,16700.0
2013-08-29 13:10:00,45.27,45.27,45.24,45.24,2100.0,33.1832,33.1832,33.1612,33.1612,2100.0
2013-08-29 13:20:00,45.24,45.25,45.17,45.17,8200.0,33.1612,33.1685,33.1099,33.1099,8200.0
2013-08-29 13:30:00,45.15,45.15,45.12,45.15,3100.0,33.0952,33.0952,33.0733,33.0952,3100.0
2013-08-29 13:40:00,45.15,45.19,45.15,45.16,5000.0,33.0952,33.1246,33.0952,33.1026,5000.0
2013-08-29 13:50:00,45.15,45.16,45.08,45.09,1500.0,33.0952,33.1026,33.0439,33.0513,1500.0
2013-08-29 14:00:00,45.07,45.15,45.06,45.13,7000.0,33.0366,33.0952,33.0293,33.0806,7000.0
2013-08-29 14:10:00,45.12,45.12,45.03,45.04,10100.0,33.0733,33.0733,33.0073,33.0146,10100.0
2013-08-29 14:20:00,45.06,45.15,45.06,45.11,31000.0,33.0293,33.0952,33.0293,33.0659,31000.0
2013-08-29 14:30:00,45.13,45.15,45.11,45.13,38000.0,33.0806,33.0952,33.0659,33.0806,38000.0
2013-08-29 14:40:00,45.11,45.12,45.11,45.12,1700.0,33.0659,33.0733,33.0659,33.0733,1700.0
2013-08-29 14:50:00,45.12,45.16,45.11,45.13,38200.0,33.0733,33.1026,33.0659,33.0806,38200.0
2013-08-29 15:00:00,45.13,45.13,45.06,45.08,33800.0,33.0806,33.0806,33.0293,33.0439,33800.0
2013-08-29 15:10:00,45.09,45.13,45.08,45.12,4000.0,33.0513,33.0806,33.0439,33.0733,4000.0
2013-08-29 15:20:00,45.11,45.12,45.06,45.06,9700.0,33.0659,33.0733,33.0293,33.0293,9700.0
2013-08-29 15:30:00,45.06,45.06,45.02,45.02,4400.0,33.0293,33.0293,33.0,33.0,4400.0
2013-08-29 15:40:00,45.04,45.1,45.04,45.1,5800.0,33.0146,33.0586,33.0146,33.0586,5800.0
2013-08-29 15:50:00,45.09,45.1,45.06,45.06,15000.0,33.0513,33.0586,33.0293,33.0293,15000.0
2013-08-30 09:30:00,45.52,45.54,45.4,45.46,9200.0,33.3665,33.3811,33.2785,33.3225,9200.0
2013-08-30 09:40:00,45.45,45.46,45.34,45.39,5800.0,33.3151,33.3225,33.2345,33.2712,5800.0
2013-08-30 09:50:00,45.4,45.41,45.35,45.35,16400.0,33.2785,33.2858,33.2418,33.2418,16400.0
2013-08-30 10:00:00,45.3,45.3,45.23,45.24,22800.0,33.2052,33.2052,33.1539,33.1612,22800.0
2013-08-30 10:10:00,45.25,45.25,45.22,45.22,18800.0,33.1685,33.1685,33.1466,33.1466,18800.0
2013-08-30 10:20:00,45.28,45.28,45.23,45.23,7100.0,33.1905,33.1905,33.1539,33.1539,7100.0
2013-08-30 10:30:00,45.24,45.27,45.24,45.24,800.0,33.1612,33.1832,33.1612,33.1612,800.0
2013-08-30 10:40:00,45.25,45.25,45.13,45.16,20300.0,33.1685,33.1685,33.0806,33.1026,20300.0
2013-08-30 10:50:00,45.14,45.21,45.14,45.21,17300.0,33.0879,33.1392,33.0879,33.1392,17300.0
2013-08-30 11:00:00,45.19,45.24,45.19,45.21,12600.0,33.1246,33.1612,33.1246,33.1392,12600.0
2013-08-30 11:10:00,45.21,45.25,45.21,45.25,3000.0,33.1392,33.1685,33.1392,33.1685,3000.0
2013-08-30 11:20:00,45.25,45.33,45.25,45.3,11400.0,33.1685,33.2272,33.1685,33.2052,11400.0
2013-08-30 11:30:00,45.28,45.28,45.23,45.23,7900.0,33.1905,33.1905,33.1539,33.1539,7900.0
2013-08-30 11:40:00,45.24,45.36,45.24,45.35,11800.0,33.1612,33.2492,33.1612,33.2418,11800.0
2013-08-30 11:50:00,45.3,45.35,45.3,45.33,2200.0,33.2052,33.2418,33.2052,33.2272,2200.0
2013-08-30 12:00:00,45.3,45.35,45.28,45.35,5100.0,33.2052,33.2418,33.1905,33.2418,5100.0
2013-08-30 12:10:00,45.32,45.37,45.32,45.37,1600.0,33.2199,33.2565,33.2199,33.2565,1600.0
2013-08-30 12:20:00,45.39,45.41,45.39,45.41,3000.0,33.2712,33.2858,33.2712,33.2858,3000.0
2013-08-30 12:30:00,45.42,45.42,45.42,45.42,600.0,33.2932,33.2932,33.2932,33.2932,600.0
2013-08-30 12:40:00,45.42,45.47,45.41,45.47,3700.0,33.2932,33.3298,33.2858,33.3298,3700.0
2013-08-30 12:50:00,45.46,45.47,45.44,45.45,3700.0,33.3225,33.3298,33.3078,33.3151,3700.0
2013-08-30 13:00:00,45.4,45.4,45.25,45.25,3300.0,33.2785,33.2785,33.1685,33.1685,3300.0
2013-08-30 13:10:00,45.27,45.47,45.27,45.38,6700.0,33.1832,33.3298,33.1832,33.2638,6700.0
2013-08-30 13:20:00,45.42,45.42,45.36,45.41,7500.0,33.2932,33.2932,33.2492,33.2858,7500.0
2013-08-30 13:30:00,45.41,45.41,45.34,45.36,9100.0,33.2858,33.2858,33.2345,33.2492,9100.0
2013-08-30 13:40:00,45.33,45.38,45.32,45.36,9900.0,33.2272,33.2638,33.2199,33.2492,9900.0
2013-08-30 13:50:00,45.36,45.36,45.29,45.29,10900.0,33.2492,33.2492,33.1979,33.1979,10900.0
2013-08-30 14:00:00,45.26,45.27,45.23,45.24,9400.0,33.1759,33.1832,33.1539,33.1612,9400.0
2013-08-30 14:10:00,45.23,45.25,45.23,45.24,9200.0,33.1539,33.1685,33.1539,33.1612,9200.0
2013-08-30 14:20:00,45.24,45.25,45.23,45.24,6300.0,33.1612,33.1685,33.1539,33.1612,6300.0
2013-08-30 14:30:00,45.23,45.33,45.23,45.33,7500.0,33.1539,33.2272,33.1539,33.2272,7500.0
2013-08-30 14:40:00,45.31,45.31,45.29,45.3,7200.0,33.2125,33.2125,33.1979,33.2052,7200.0
2013-08-30 14:50:00,45.3,45.36,45.3,45.36,6400.0,33.2052,33.2492,33.2052,33.2492,6400.0
2013-08-30 15:00:00,45.35,45.37,45.33,45.33,20900.0,33.2418,33.2565,33.2272,33.2272,20900.0
2013-08-30 15:10:00,45.32,45.4,45.32,45.4,17400.0,33.2199,33.2785,33.2199,33.2785,17400.0
2013-08-30 15:20:00,45.4,45.4,45.37,45.39,10200.0,33.2785,33.2785,33.2565,33.2712,10200.0
2013-08-30 15:30:00,45.38,45.38,45.34,45.34,22400.0,33.2638,33.2638,33.2345,33.2345,22400.0
2013-08-30 15:40:00,45.34,45.37,45.3,45.32,39000.0,33.2345,33.2565,33.2052,33.2199,39000.0
2013-08-30 15:50:00,45.3,45.5,45.24,45.38,97400.0,33.2052,33.3518,33.1612,33.2638,97400.0
2013-09-03 09:30:00,46.13,46.17,46.07,46.14,52100.0,33.8136,33.8429,33.7696,33.8209,52100.0
2013-09-03 09:40:00,46.14,46.18,46.02,46.02,17600.0,33.8209,33.8502,33.733,33.733,17600.0
2013-09-03 09:50:00,46.0,46.0,45.92,45.97,86100.0,33.7183,33.7183,33.6597,33.6963,86100.0
2013-09-03 10:00:00,45.96,45.96,45.9,45.91,6900.0,33.689,33.689,33.645,33.6523,6900.0
2013-09-03 10:10:00,45.94,45.98,45.88,45.88,3100.0,33.6743,33.7036,33.6303,33.6303,3100.0
2013-09-03 10:20:00,45.89,45.93,45.88,45.89,1200.0,33.6377,33.667,33.6303,33.6377,1200.0
2013-09-03 10:30:00,45.88,45.95,45.88,45.94,1500.0,33.6303,33.6816,33.6303,33.6743,1500.0
2013-09-03 10:40:00,45.94,45.98,45.94,45.96,3100.0,33.6743,33.7036,33.6743,33.689,3100.0
2013-09-03 10:50:00,45.92,45.92,45.89,45.89,1300.0,33.6597,33.6597,33.6377,33.6377,1300.0
2013-09-03 11:00:00,45.92,45.93,45.9,45.93,1400.0,33.6597,33.667,33.645,33.667,1400.0
2013-09-03 11:10:00,45.92,45.94,45.85,45.85,4100.0,33.6597,33.6743,33.6083,33.6083,4100.0
2013-09-03 11:20:00,45.82,45.83,45.76,45.76,10000.0,33.5864,33.5937,33.5424,33.5424,10000.0
2013-09-03 11:30:00,45.76,45.78,45.73,45.73,700.0,33.5424,33.557,33.5204,33.5204,700.0
2013-09-03 11:40:00,45.78,45.78,45.73,45.73,4100.0,33.557,33.557,33.5204,33.5204,4100.0
2013-09-03 11:50:00,45.78,45.79,45.76,45.78,700.0,33.557,33.5644,33.5424,33.557,700.0
2013-09-03 12:00:00,45.78,45.82,45.78,45.82,2400.0,33.557,33.5864,33.557,33.5864,2400.0
2013-09-03 12:10:00,45.82,45.83,45.74,45.74,13000.0,33.5864,33.5937,33.5277,33.5277,13000.0
2013-09-03 12:20:00,45.74,45.8,45.74,45.75,70800.0,33.5277,33.5717,33.5277,33.535,70800.0
2013-09-03 12:30:00,45.74,45.77,45.74,45.77,400.0,33.5277,33.5497,33.5277,33.5497,400.0
2013-09-03 12:40:00,45.76,45.76,45.69,45.69,1800.0,33.5424,33.5424,33.4911,33.4911,1800.0
2013-09-03 12:50:00,45.7,45.7,45.65,45.65,4500.0,33.4984,33.4984,33.4617,33.4617,4500.0
2013-09-03 13:00:00,45.64,45.66,45.62,45.66,9600.0,33.4544,33.4691,33.4398,33.4691,9600.0
2013-09-03 13:10:00,45.68,45.69,45.67,45.68,8500.0,33.4837,33.4911,33.4764,33.4837,8500.0
2013-09-03 13:20:00,45.65,45.7,45.64,45.7,4700.0,33.4617,33.4984,33.4544,33.4984,4700.0
2013-09-03 13:30:00,45.68,45.7,45.67,45.7,5300.0,33.4837,33.4984,33.4764,33.4984,5300.0
2013-09-03 13:40:00,45.7,45.71,45.66,45.66,39300.0,33.4984,33.5057,33.4691,33.4691,39300.0
2013-09-03 13:50:00,45.68,45.69,45.64,45.64,17200.0,33.4837,33.4911,33.4544,33.4544,17200.0
2013-09-03 14:00:00,45.71,45.71,45.69,45.69,6700.0,33.5057,33.5057,33.4911,33.4911,6700.0
2013-09-03 14:10:00,45.7,45.74,45.7,45.72,20800.0,33.4984,33.5277,33.4984,33.5131,20800.0
2013-09-03 14:20:00,45.71,45.72,45.66,45.66,29100.0,33.5057,33.5131,33.4691,33.4691,29100.0
2013-09-03 14:30:00,45.73,45.73,45.68,45.71,7400.0,33.5204,33.5204,33.4837,33.5057,7400.0
2013-09-03 14:40:00,45.69,45.7,45.64,45.64,6900.0,33.4911,33.4984,33.4544,33.4544,6900.0
2013-09-03 14:50:00,45.63,45.69,45.63,45.69,2400.0,33.4471,33.4911,33.4471,33.4911,2400.0
2013-09-03 15:00:00,45.69,45.78,45.69,45.77,7400.0,33.4911,33.557,33.4911,33.5497,7400.0
2013-09-03 15:10:00,45.76,45.78,45.75,45.75,3800.0,33.5424,33.557,33.535,33.535,3800.0
2013-09-03 15:20:00,45.75,45.75,45.7,45.7,3000.0,33.535,33.535,33.4984,33.4984,3000.0
2013-09-03 15:30:00,45.72,45.74,45.71,45.73,1300.0,33.5131,33.5277,33.5057,33.5204,1300.0
2013-09-03 15:40:00,45.73,45.77,45.7,45.71,8500.0,33.5204,33.5497,33.4984,33.5057,8500.0
2013-09-03 15:50:00,45.7,45.75,45.68,45.75,7500.0,33.4984,33.535,33.4837,33.535,7500.0
2013-09-04 09:30:00,46.1,46.13,45.95,45.97,14700.0,33.7916,33.8136,33.6816,33.6963,14700.0
2013-09-04 09:40:00,45.99,46.13,45.99,46.1,24200.0,33.711,33.8136,33.711,33.7916,24200.0
2013-09-04 09:50:00,46.11,46.18,46.11,46.15,13900.0,33.7989,33.8502,33.7989,33.8282,13900.0
2013-09-04 10:00:00,46.15,46.22,46.15,46.21,21300.0,33.8282,33.8796,33.8282,33.8722,21300.0
2013-09-04 10:10:00,46.22,46.23,46.2,46.2,11400.0,33.8796,33.8869,33.8649,33.8649,11400.0
2013-09-04 10:20:00,46.21,46.23,46.19,46.23,10300.0,33.8722,33.8869,33.8576,33.8869,10300.0
2013-09-04 10:30:00,46.23,46.23,46.19,46.21,2100.0,33.8869,33.8869,33.8576,33.8722,2100.0
2013-09-04 10:40:00,46.23,46.23,46.2,46.21,1900.0,33.8869,33.8869,33.8649,33.8722,1900.0
2013-09-04 10:50:00,46.23,46.28,46.23,46.28,4200.0,33.8869,33.9235,33.8869,33.9235,4200.0
2013-09-04 11:00:00,46.29,46.33,46.29,46.33,10200.0,33.9309,33.9602,33.9309,33.9602,10200.0
2013-09-04 11:10:00,46.32,46.34,46.32,46.34,3400.0,33.9529,33.9675,33.9529,33.9675,3400.0
2013-09-04 11:20:00,46.32,46.32,46.29,46.29,3200.0,33.9529,33.9529,33.9309,33.9309,3200.0
2013-09-04 11:30:00,46.32,46.35,46.32,46.34,6500.0,33.9529,33.9748,33.9529,33.9675,6500.0
2013-09-04 11:40:00,46.34,46.37,46.34,46.37,3100.0,33.9675,33.9895,33.9675,33.9895,3100.0
2013-09-04 11:50:00,46.36,46.42,46.36,46.42,1800.0,33.9822,34.0262,33.9822,34.0262,1800.0
2013-09-04 12:00:00,46.42,46.42,46.4,46.4,2100.0,34.0262,34.0262,34.0115,34.0115,2100.0
2013-09-04 12:10:00,46.41,46.41,46.36,46.37,7200.0,34.0188,34.0188,33.9822,33.9895,7200.0
2013-09-04 12:20:00,46.36,46.36,46.36,46.36,700.0,33.9822,33.9822,33.9822,33.9822,700.0
2013-09-04 12:30:00,46.38,46.38,46.38,46.38,600.0,33.9968,33.9968,33.9968,33.9968,600.0
2013-09-04 12:40:00,46.37,46.37,46.35,46.35,3200.0,33.9895,33.9895,33.9748,33.9748,3200.0
2013-09-04 12:50:00,46.39,46.39,46.37,46.37,700.0,34.0042,34.0042,33.9895,33.9895,700.0
2013-09-04 13:00:00,46.36,46.36,46.36,46.36,1800.0,33.9822,33.9822,33.9822,33.9822,1800.0
2013-09-04 13:10:00,46.36,46.36,46.33,46.33,600.0,33.9822,33.9822,33.9602,33.9602,600.0
2013-09-04 13:20:00,46.36,46.38,46.36,46.37,2500.0,33.9822,33.9968,33.9822,33.9895,2500.0
2013-09-04 13:30:00,46.36,46.36,46.34,46.35,4800.0,33.9822,33.9822,33.9675,33.9748,4800.0
2013-09-04 13:40:00,46.36,46.36,46.35,46.36,1200.0,33.9822,33.9822,33.9748,33.9822,1200.0
2013-09-04 13:50:00,46.35,46.36,46.33,46.35,2300.0,33.9748,33.9822,33.9602,33.9748,2300.0
2013-09-04 14:00:00,46.35,46.38,46.34,46.34,5700.0,33.9748,33.9968,33.9675,33.9675,5700.0
2013-09-04 14:10:00,46.34,46.4,46.34,46.4,3000.0,33.9675,34.0115,33.9675,34.0115,3000.0
2013-09-04 14:20:00,46.41,46.43,46.4,46.43,8000.0,34.0188,34.0335,34.0115,34.0335,8000.0
2013-09-04 14:30:00,46.4,46.43,46.37,46.4,8400.0,34.0115,34.0335,33.9895,34.0115,8400.0
2013-09-04 14:40:00,46.4,46.41,46.39,46.4,6600.0,34.0115,34.0188,34.0042,34.0115,6600.0
2013-09-04 14:50:00,46.42,46.42,46.42,46.42,200.0,34.0262,34.0262,34.0262,34.0262,200.0
2013-09-04 15:00:00,46.44,46.46,46.44,46.44,1400.0,34.0408,34.0555,34.0408,34.0408,1400.0
2013-09-04 15:10:00,46.45,46.48,46.44,46.45,6800.0,34.0482,34.0701,34.0408,34.0482,6800.0
2013-09-04 15:20:00,46.46,46.46,46.37,46.43,2900.0,34.0555,34.0555,33.9895,34.0335,2900.0
2013-09-04 15:30:00,46.43,46.43,46.33,46.36,88400.0,34.0335,34.0335,33.9602,33.9822,88400.0
2013-09-04 15:40:00,46.36,46.42,46.35,46.42,4200.0,33.9822,34.0262,33.9748,34.0262,4200.0
2013-09-04 15:50:00,46.41,46.44,46.38,46.44,11200.0,34.0188,34.0408,33.9968,34.0408,11200.0
2013-09-05 09:30:00,46.46,46.51,46.44,46.51,8900.0,34.0555,34.0921,34.0408,34.0921,8900.0
2013-09-05 09:40:00,46.52,46.63,46.49,46.63,12200.0,34.0995,34.1801,34.0775,34.1801,12200.0
2013-09-05 09:50:00,46.62,46.62,46.6,46.62,36100.0,34.1728,34.1728,34.1581,34.1728,36100.0
2013-09-05 10:00:00,46.61,46.61,46.57,46.58,11900.0,34.1654,34.1654,34.1361,34.1434,11900.0
2013-09-05 10:10:00,46.58,46.61,46.57,46.61,15300.0,34.1434,34.1654,34.1361,34.1654,15300.0
2013-09-05 10:20:00,46.6,46.63,46.59,46.62,33100.0,34.1581,34.1801,34.1508,34.1728,33100.0
2013-09-05 10:30:00,46.62,46.62,46.55,46.59,64400.0,34.1728,34.1728,34.1215,34.1508,64400.0
2013-09-05 10:40:00,46.59,46.61,46.58,46.59,51000.0,34.1508,34.1654,34.1434,34.1508,51000.0
2013-09-05 10:50:00,46.62,46.68,46.62,46.62,7300.0,34.1728,34.2167,34.1728,34.1728,7300.0
2013-09-05 11:00:00,46.62,46.65,46.61,46.63,30100.0,34.1728,34.1948,34.1654,34.1801,30100.0
2013-09-05 11:10:00,46.66,46.7,46.66,46.69,9300.0,34.2021,34.2314,34.2021,34.2241,9300.0
2013-09-05 11:20:00,46.68,46.72,46.66,46.72,3800.0,34.2167,34.2461,34.2021,34.2461,3800.0
2013-09-05 11:30:00,46.7,46.74,46.7,46.74,4500.0,34.2314,34.2607,34.2314,34.2607,4500.0
2013-09-05 11:40:00,46.76,46.8,46.76,46.8,12700.0,34.2754,34.3047,34.2754,34.3047,12700.0
2013-09-05 11:50:00,46.82,46.82,46.77,46.79,5400.0,34.3194,34.3194,34.2827,34.2974,5400.0
2013-09-05 12:00:00,46.8,46.83,46.8,46.83,2300.0,34.3047,34.3267,34.3047,34.3267,2300.0
2013-09-05 12:10:00,46.8,46.8,46.78,46.8,1000.0,34.3047,34.3047,34.29,34.3047,1000.0
2013-09-05 12:20:00,46.78,46.83,46.78,46.83,6700.0,34.29,34.3267,34.29,34.3267,6700.0
2013-09-05 12:30:00,46.81,46.81,46.77,46.77,400.0,34.312,34.312,34.2827,34.2827,400.0
2013-09-05 12:40:00,46.77,46.77,46.76,46.76,5900.0,34.2827,34.2827,34.2754,34.2754,5900.0
2013-09-05 12:50:00,46.76,46.8,46.76,46.79,3500.0,34.2754,34.3047,34.2754,34.2974,3500.0
2013-09-05 13:00:00,46.79,46.8,46.77,46.77,11500.0,34.2974,34.3047,34.2827,34.2827,11500.0
2013-09-05 13:10:00,46.75,46.77,46.75,46.77,900.0,34.2681,34.2827,34.2681,34.2827,900.0
2013-09-05 13:20:00,46.77,46.77,46.77,46.77,500.0,34.2827,34.2827,34.2827,34.2827,500.0
2013-09-05 13:30:00,46.78,46.79,46.74,46.77,3200.0,34.29,34.2974,34.2607,34.2827,3200.0
2013-09-05 13:40:00,46.79,46.85,46.79,46.83,3700.0,34.2974,34.3414,34.2974,34.3267,3700.0
2013-09-05 13:50:00,46.84,46.84,46.78,46.78,6800.0,34.334,34.334,34.29,34.29,6800.0
2013-09-05 14:00:00,46.77,46.82,46.77,46.82,1600.0,34.2827,34.3194,34.2827,34.3194,1600.0
2013-09-05 14:10:00,46.82,46.84,46.8,46.84,3400.0,34.3194,34.334,34.3047,34.334,3400.0
2013-09-05 14:20:00,46.84,46.85,46.82,46.84,2600.0,34.334,34.3414,34.3194,34.334,2600.0
2013-09-05 14:30:00,46.85,46.88,46.84,46.88,7600.0,34.3414,34.3633,34.334,34.3633,7600.0
2013-09-05 14:40:00,46.88,46.89,46.87,46.88,3500.0,34.3633,34.3707,34.356,34.3633,3500.0
2013-09-05 14:50:00,46.89,46.96,46.89,46.95,8500.0,34.3707,34.422,34.3707,34.4147,8500.0
2013-09-05 15:00:00,46.96,46.98,46.95,46.95,2300.0,34.422,34.4366,34.4147,34.4147,2300.0
2013-09-05 15:10:00,46.95,46.97,46.95,46.97,2000.0,34.4147,34.4293,34.4147,34.4293,2000.0
2013-09-05 15:20:00,46.97,46.99,46.94,46.96,3100.0,34.4293,34.444,34.4073,34.422,3100.0
2013-09-05 15:30:00,46.98,46.98,46.86,46.87,67000.0,34.4366,34.4366,34.3487,34.356,67000.0
2013-09-05 15:40:00,46.89,46.89,46.86,46.86,800.0,34.3707,34.3707,34.3487,34.3487,800.0
2013-09-05 15:50:00,46.85,46.89,46.85,46.86,16600.0,34.3414,34.3707,34.3414,34.3487,16600.0
2013-09-06 09:30:00,47.38,47.48,47.37,47.4,14000.0,34.7298,34.8031,34.7225,34.7445,14000.0
2013-09-06 09:40:00,47.34,47.36,47.0,47.12,8200.0,34.7005,34.7152,34.4513,34.5393,8200.0
2013-09-06 09:50:00,47.12,47.16,47.09,47.16,20000.0,34.5393,34.5686,34.5173,34.5686,20000.0
2013-09-06 10:00:00,47.11,47.15,47.02,47.09,12100.0,34.5319,34.5613,34.466,34.5173,12100.0
2013-09-06 10:10:00,47.11,47.19,47.1,47.19,6600.0,34.5319,34.5906,34.5246,34.5906,6600.0
2013-09-06 10:20:00,47.2,47.27,47.19,47.27,5600.0,34.5979,34.6492,34.5906,34.6492,5600.0
2013-09-06 10:30:00,47.28,47.31,47.28,47.3,5100.0,34.6565,34.6785,34.6565,34.6712,5100.0
2013-09-06 10:40:00,47.29,47.43,47.29,47.43,4300.0,34.6639,34.7665,34.6639,34.7665,4300.0
2013-09-06 10:50:00,47.41,47.42,47.37,47.42,3200.0,34.7518,34.7592,34.7225,34.7592,3200.0
2013-09-06 11:00:00,47.42,47.5,47.41,47.47,8600.0,34.7592,34.8178,34.7518,34.7958,8600.0
2013-09-06 11:10:00,47.47,47.52,47.47,47.48,9200.0,34.7958,34.8325,34.7958,34.8031,9200.0
2013-09-06 11:20:00,47.48,47.56,47.48,47.56,5900.0,34.8031,34.8618,34.8031,34.8618,5900.0
2013-09-06 11:30:00,47.54,47.59,47.54,47.57,6100.0,34.8471,34.8838,34.8471,34.8691,6100.0
2013-09-06 11:40:00,47.58,47.59,47.56,47.59,700.0,34.8764,34.8838,34.8618,34.8838,700.0
2013-09-06 11:50:00,47.59,47.59,47.54,47.59,11200.0,34.8838,34.8838,34.8471,34.8838,11200.0
2013-09-06 12:00:00,47.59,47.61,47.58,47.58,5100.0,34.8838,34.8984,34.8764,34.8764,5100.0
2013-09-06 12:10:00,47.58,47.59,47.58,47.59,1400.0,34.8764,34.8838,34.8764,34.8838,1400.0
2013-09-06 12:20:00,47.61,47.61,47.59,47.59,2400.0,34.8984,34.8984,34.8838,34.8838,2400.0
2013-09-06 12:30:00,47.57,47.59,47.55,47.55,7200.0,34.8691,34.8838,34.8545,34.8545,7200.0
2013-09-06 12:40:00,47.55,47.56,47.51,47.55,2800.0,34.8545,34.8618,34.8251,34.8545,2800.0
2013-09-06 12:50:00,47.54,47.57,47.54,47.55,3300.0,34.8471,34.8691,34.8471,34.8545,3300.0
2013-09-06 13:00:00,47.56,47.6,47.56,47.6,3600.0,34.8618,34.8911,34.8618,34.8911,3600.0
2013-09-06 13:10:00,47.61,47.61,47.59,47.61,1000.0,34.8984,34.8984,34.8838,34.8984,1000.0
2013-09-06 13:20:00,47.63,47.63,47.59,47.62,5100.0,34.9131,34.9131,34.8838,34.9058,5100.0
2013-09-06 13:30:00,47.61,47.63,47.6,47.61,900.0,34.8984,34.9131,34.8911,34.8984,900.0
2013-09-06 13:40:00,47.6,47.65,47.6,47.65,2200.0,34.8911,34.9278,34.8911,34.9278,2200.0
2013-09-06 13:50:00,47.66,47.66,47.63,47.63,5800.0,34.9351,34.9351,34.9131,34.9131,5800.0
2013-09-06 14:00:00,47.64,47.65,47.62,47.64,5800.0,34.9204,34.9278,34.9058,34.9204,5800.0
2013-09-06 14:10:00,47.65,47.65,47.6,47.62,4400.0,34.9278,34.9278,34.8911,34.9058,4400.0
2013-09-06 14:20:00,47.6,47.61,47.6,47.61,1000.0,34.8911,34.8984,34.8911,34.8984,1000.0
2013-09-06 14:30:00,47.63,47.64,47.62,47.64,2200.0,34.9131,34.9204,34.9058,34.9204,2200.0
2013-09-06 14:40:00,47.63,47.63,47.59,47.61,4300.0,34.9131,34.9131,34.8838,34.8984,4300.0
2013-09-06 14:50:00,47.61,47.62,47.56,47.58,2500.0,34.8984,34.9058,34.8618,34.8764,2500.0
2013-09-06 15:00:00,47.59,47.59,47.51,47.51,3900.0,34.8838,34.8838,34.8251,34.8251,3900.0
2013-09-06 15:10:00,47.47,47.55,47.47,47.53,6300.0,34.7958,34.8545,34.7958,34.8398,6300.0
2013-09-06 15:20:00,47.54,47.55,47.51,47.51,8300.0,34.8471,34.8545,34.8251,34.8251,8300.0
2013-09-06 15:30:00,47.51,47.53,47.48,47.51,71300.0,34.8251,34.8398,34.8031,34.8251,71300.0
2013-09-06 15:40:00,47.51,47.53,47.48,47.48,79400.0,34.8251,34.8398,34.8031,34.8031,79400.0
2013-09-06 15:50:00,47.49,47.53,47.47,47.51,27000.0,34.8105,34.8398,34.7958,34.8251,27000.0
2013-09-09 09:30:00,47.87,47.99,47.86,47.95,8900.0,35.089,35.177,35.0817,35.1477,8900.0
2013-09-09 09:40:00,47.97,48.02,47.97,48.02,32200.0,35.1623,35.199,35.1623,35.199,32200.0
2013-09-09 09:50:00,48.03,48.09,48.03,48.08,19300.0,35.2063,35.2503,35.2063,35.243,19300.0
2013-09-09 10:00:00,48.09,48.1,48.05,48.05,23700.0,35.2503,35.2576,35.221,35.221,23700.0
2013-09-09 10:10:00,48.03,48.07,48.02,48.07,8900.0,35.2063,35.2356,35.199,35.2356,8900.0
2013-09-09 10:20:00,48.07,48.1,48.05,48.07,7800.0,35.2356,35.2576,35.221,35.2356,7800.0
2013-09-09 10:30:00,48.06,48.12,48.06,48.12,2800.0,35.2283,35.2723,35.2283,35.2723,2800.0
2013-09-09 10:40:00,48.12,48.14,48.11,48.12,47700.0,35.2723,35.2869,35.2649,35.2723,47700.0
2013-09-09 10:50:00,48.12,48.13,48.11,48.12,8500.0,35.2723,35.2796,35.2649,35.2723,8500.0
2013-09-09 11:00:00,48.14,48.17,48.14,48.16,116700.0,35.2869,35.3089,35.2869,35.3016,116700.0
2013-09-09 11:10:00,48.16,48.18,48.14,48.16,10000.0,35.3016,35.3163,35.2869,35.3016,10000.0
2013-09-09 11:20:00,48.16,48.18,48.13,48.18,25000.0,35.3016,35.3163,35.2796,35.3163,25000.0
2013-09-09 11:30:00,48.17,48.25,48.17,48.24,24400.0,35.3089,35.3676,35.3089,35.3602,24400.0
2013-09-09 11:40:00,48.25,48.27,48.23,48.23,22100.0,35.3676,35.3822,35.3529,35.3529,22100.0
2013-09-09 11:50:00,48.23,48.28,48.23,48.26,25500.0,35.3529,35.3896,35.3529,35.3749,25500.0
2013-09-09 12:00:00,48.27,48.31,48.27,48.31,5900.0,35.3822,35.4115,35.3822,35.4115,5900.0
2013-09-09 12:10:00,48.3,48.37,48.3,48.36,73700.0,35.4042,35.4555,35.4042,35.4482,73700.0
2013-09-09 12:20:00,48.37,48.37,48.35,48.35,7700.0,35.4555,35.4555,35.4409,35.4409,7700.0
2013-09-09 12:30:00,48.35,48.36,48.35,48.36,1600.0,35.4409,35.4482,35.4409,35.4482,1600.0
2013-09-09 12:40:00,48.36,48.4,48.36,48.38,24000.0,35.4482,35.4775,35.4482,35.4629,24000.0
2013-09-09 12:50:00,48.38,48.38,48.36,48.36,8500.0,35.4629,35.4629,35.4482,35.4482,8500.0
2013-09-09 13:00:00,48.35,48.39,48.35,48.37,48700.0,35.4409,35.4702,35.4409,35.4555,48700.0
2013-09-09 13:10:00,48.38,48.41,48.38,48.4,2500.0,35.4629,35.4848,35.4629,35.4775,2500.0
2013-09-09 13:20:00,48.38,48.41,48.38,48.41,9600.0,35.4629,35.4848,35.4629,35.4848,9600.0
2013-09-09 13:30:00,48.39,48.44,48.38,48.41,10300.0,35.4702,35.5068,35.4629,35.4848,10300.0
2013-09-09 13:40:00,48.41,48.45,48.41,48.45,2600.0,35.4848,35.5142,35.4848,35.5142,2600.0
2013-09-09 13:50:00,48.47,48.5,48.46,48.5,1200.0,35.5288,35.5508,35.5215,35.5508,1200.0
2013-09-09 14:00:00,48.52,48.55,48.52,48.53,18900.0,35.5655,35.5875,35.5655,35.5728,18900.0
2013-09-09 14:10:00,48.53,48.61,48.53,48.6,30800.0,35.5728,35.6314,35.5728,35.6241,30800.0
2013-09-09 14:20:00,48.61,48.62,48.6,48.6,131600.0,35.6314,35.6388,35.6241,35.6241,131600.0
2013-09-09 14:30:00,48.6,48.62,48.58,48.58,21100.0,35.6241,35.6388,35.6095,35.6095,21100.0
2013-09-09 14:40:00,48.59,48.6,48.57,48.6,21000.0,35.6168,35.6241,35.6021,35.6241,21000.0
2013-09-09 14:50:00,48.61,48.63,48.59,48.6,17200.0,35.6314,35.6461,35.6168,35.6241,17200.0
2013-09-09 15:00:00,48.59,48.66,48.58,48.66,27400.0,35.6168,35.6681,35.6095,35.6681,27400.0
2013-09-09 15:10:00,48.66,48.68,48.62,48.67,19300.0,35.6681,35.6828,35.6388,35.6754,19300.0
2013-09-09 15:20:00,48.66,48.67,48.64,48.66,21900.0,35.6681,35.6754,35.6534,35.6681,21900.0
2013-09-09 15:30:00,48.67,48.72,48.67,48.69,70000.0,35.6754,35.7121,35.6754,35.6901,70000.0
2013-09-09 15:40:00,48.68,48.69,48.66,48.66,5900.0,35.6828,35.6901,35.6681,35.6681,5900.0
2013-09-09 15:50:00,48.68,48.68,48.63,48.65,5600.0,35.6828,35.6828,35.6461,35.6608,5600.0
2013-09-10 09:30:00,48.95,48.95,48.81,48.86,14200.0,35.8807,35.8807,35.778,35.8147,14200.0
2013-09-10 09:40:00,48.86,48.87,48.82,48.86,8500.0,35.8147,35.822,35.7854,35.8147,8500.0
2013-09-10 09:50:00,48.87,48.95,48.87,48.94,230600.0,35.822,35.8807,35.822,35.8733,230600.0
2013-09-10 10:00:00,48.95,49.04,48.95,49.03,89500.0,35.8807,35.9466,35.8807,35.9393,89500.0
2013-09-10 10:10:00,49.04,49.08,49.03,49.04,30900.0,35.9466,35.976,35.9393,35.9466,30900.0
2013-09-10 10:20:00,49.05,49.07,49.03,49.06,6400.0,35.954,35.9686,35.9393,35.9613,6400.0
2013-09-10 10:30:00,49.08,49.09,49.07,49.07,6000.0,35.976,35.9833,35.9686,35.9686,6000.0
2013-09-10 10:40:00,49.09,49.11,49.08,49.11,24000.0,35.9833,35.9979,35.976,35.9979,24000.0
2013-09-10 10:50:00,49.11,49.14,49.11,49.13,147400.0,35.9979,36.0199,35.9979,36.0126,147400.0
2013-09-10 11:00:00,49.13,49.14,49.07,49.1,331800.0,36.0126,36.0199,35.9686,35.9906,331800.0
2013-09-10 11:10:00,49.07,49.08,49.03,49.03,3800.0,35.9686,35.976,35.9393,35.9393,3800.0
2013-09-10 11:20:00,49.03,49.05,49.01,49.01,24600.0,35.9393,35.954,35.9246,35.9246,24600.0
2013-09-10 11:30:00,49.01,49.01,48.94,48.96,4700.0,35.9246,35.9246,35.8733,35.888,4700.0
2013-09-10 11:40:00,48.95,48.95,48.88,48.88,129200.0,35.8807,35.8807,35.8294,35.8294,129200.0
2013-09-10 11:50:00,48.89,48.91,48.89,48.9,36600.0,35.8367,35.8513,35.8367,35.844,36600.0
2013-09-10 12:00:00,48.89,48.96,48.89,48.96,112800.0,35.8367,35.888,35.8367,35.888,112800.0
2013-09-10 12:10:00,48.95,48.97,48.94,48.97,19800.0,35.8807,35.8953,35.8733,35.8953,19800.0
2013-09-10 12:20:00,48.97,48.99,48.96,48.97,29900.0,35.8953,35.91,35.888,35.8953,29900.0
2013-09-10 12:30:00,49.0,49.03,48.99,49.03,23600.0,35.9173,35.9393,35.91,35.9393,23600.0
2013-09-10 12:40:00,49.03,49.03,49.0,49.01,30300.0,35.9393,35.9393,35.9173,35.9246,30300.0
2013-09-10 12:50:00,49.0,49.04,48.99,49.04,1800.0,35.9173,35.9466,35.91,35.9466,1800.0
2013-09-10 13:00:00,49.04,49.05,48.99,48.99,2500.0,35.9466,35.954,35.91,35.91,2500.0
2013-09-10 13:10:00,49.0,49.03,48.97,48.98,16800.0,35.9173,35.9393,35.8953,35.9027,16800.0
2013-09-10 13:20:00,48.99,49.02,48.98,48.99,31000.0,35.91,35.932,35.9027,35.91,31000.0
2013-09-10 13:30:00,48.99,49.0,48.96,48.98,3300.0,35.91,35.9173,35.888,35.9027,3300.0
2013-09-10 13:40:00,49.0,49.0,48.95,48.95,4500.0,35.9173,35.9173,35.8807,35.8807,4500.0
2013-09-10 13:50:00,48.98,48.98,48.96,48.96,4200.0,35.9027,35.9027,35.888,35.888,4200.0
2013-09-10 14:00:00,48.96,48.98,48.94,48.96,12300.0,35.888,35.9027,35.8733,35.888,12300.0
2013-09-10 14:10:00,48.94,48.97,48.92,48.93,22600.0,35.8733,35.8953,35.8587,35.866,22600.0
2013-09-10 14:20:00,48.92,48.99,48.92,48.96,9600.0,35.8587,35.91,35.8587,35.888,9600.0
2013-09-10 14:30:00,48.97,48.99,48.94,48.99,8100.0,35.8953,35.91,35.8733,35.91,8100.0
2013-09-10 14:40:00,48.99,49.01,48.98,49.01,3200.0,35.91,35.9246,35.9027,35.9246,3200.0
2013-09-10 14:50:00,49.03,49.04,49.0,49.02,11400.0,35.9393,35.9466,35.9173,35.932,11400.0
2013-09-10 15:00:00,49.02,49.03,49.01,49.03,800.0,35.932,35.9393,35.9246,35.9393,800.0
2013-09-10 15:10:00,49.02,49.05,49.02,49.04,1500.0,35.932,35.954,35.932,35.9466,1500.0
2013-09-10 15:20:00,49.05,49.08,49.02,49.06,17700.0,35.954,35.976,35.932,35.9613,17700.0
2013-09-10 15:30:00,49.05,49.08,49.05,49.08,19200.0,35.954,35.976,35.954,35.976,19200.0
2013-09-10 15:40:00,49.08,49.09,49.07,49.08,148900.0,35.976,35.9833,35.9686,35.976,148900.0
2013-09-10 15:50:00,49.08,49.11,49.07,49.11,110400.0,35.976,35.9979,35.9686,35.9979,110400.0
2013-09-11 09:30:00,48.94,48.94,48.9,48.94,7100.0,35.8733,35.8733,35.844,35.8733,7100.0
2013-09-11 09:40:00,48.95,48.99,48.93,48.93,14200.0,35.8807,35.91,35.866,35.866,14200.0
2013-09-11 09:50:00,48.95,48.96,48.86,48.86,25300.0,35.8807,35.888,35.8147,35.8147,25300.0
2013-09-11 10:00:00,48.84,48.88,48.82,48.83,140000.0,35.8,35.8294,35.7854,35.7927,140000.0
2013-09-11 10:10:00,48.83,48.84,48.77,48.8,127700.0,35.7927,35.8,35.7487,35.7707,127700.0
2013-09-11 10:20:00,48.78,48.83,48.76,48.77,31400.0,35.7561,35.7927,35.7414,35.7487,31400.0
2013-09-11 10:30:00,48.77,48.83,48.75,48.77,28100.0,35.7487,35.7927,35.7341,35.7487,28100.0
2013-09-11 10:40:00,48.8,48.8,48.75,48.78,15500.0,35.7707,35.7707,35.7341,35.7561,15500.0
2013-09-11 10:50:00,48.74,48.79,48.74,48.79,61400.0,35.7267,35.7634,35.7267,35.7634,61400.0
2013-09-11 11:00:00,48.81,48.85,48.81,48.85,35700.0,35.778,35.8074,35.778,35.8074,35700.0
2013-09-11 11:10:00,48.88,48.9,48.88,48.89,20900.0,35.8294,35.844,35.8294,35.8367,20900.0
2013-09-11 11:20:00,48.89,48.9,48.89,48.9,2900.0,35.8367,35.844,35.8367,35.844,2900.0
2013-09-11 11:30:00,48.9,48.99,48.9,48.96,40100.0,35.844,35.91,35.844,35.888,40100.0
2013-09-11 11:40:00,48.99,48.99,48.97,48.98,5100.0,35.91,35.91,35.8953,35.9027,5100.0
2013-09-11 11:50:00,48.97,48.98,48.97,48.98,4100.0,35.8953,35.9027,35.8953,35.9027,4100.0
2013-09-11 12:00:00,48.97,48.98,48.97,48.97,2400.0,35.8953,35.9027,35.8953,35.8953,2400.0
2013-09-11 12:10:00,48.96,48.98,48.95,48.97,4400.0,35.888,35.9027,35.8807,35.8953,4400.0
2013-09-11 12:20:00,48.97,48.97,48.94,48.97,45300.0,35.8953,35.8953,35.8733,35.8953,45300.0
2013-09-11 12:30:00,48.98,49.0,48.95,48.97,11600.0,35.9027,35.9173,35.8807,35.8953,11600.0
2013-09-11 12:40:00,48.97,48.98,48.96,48.98,4400.0,35.8953,35.9027,35.888,35.9027,4400.0
2013-09-11 12:50:00,48.98,49.01,48.98,49.01,4300.0,35.9027,35.9246,35.9027,35.9246,4300.0
2013-09-11 13:00:00,49.0,49.02,48.99,49.01,2200.0,35.9173,35.932,35.91,35.9246,2200.0
2013-09-11 13:10:00,49.04,49.04,49.0,49.03,9700.0,35.9466,35.9466,35.9173,35.9393,9700.0
2013-09-11 13:20:00,49.03,49.05,49.01,49.05,1700.0,35.9393,35.954,35.9246,35.954,1700.0
2013-09-11 13:30:00,49.05,49.09,49.05,49.08,5900.0,35.954,35.9833,35.954,35.976,5900.0
2013-09-11 13:40:00,49.09,49.11,49.08,49.11,2200.0,35.9833,35.9979,35.976,35.9979,2200.0
2013-09-11 13:50:00,49.11,49.13,49.11,49.11,15700.0,35.9979,36.0126,35.9979,35.9979,15700.0
2013-09-11 14:00:00,49.1,49.15,49.1,49.15,2600.0,35.9906,36.0273,35.9906,36.0273,2600.0
2013-09-11 14:10:00,49.1,49.13,49.09,49.11,4900.0,35.9906,36.0126,35.9833,35.9979,4900.0
2013-09-11 14:20:00,49.11,49.11,49.09,49.11,1800.0,35.9979,35.9979,35.9833,35.9979,1800.0
2013-09-11 14:30:00,49.12,49.13,49.11,49.11,1500.0,36.0053,36.0126,35.9979,35.9979,1500.0
2013-09-11 14:40:00,49.11,49.13,49.11,49.13,3100.0,35.9979,36.0126,35.9979,36.0126,3100.0
2013-09-11 14:50:00,49.12,49.12,49.09,49.1,9100.0,36.0053,36.0053,35.9833,35.9906,9100.0
2013-09-11 15:00:00,49.1,49.13,49.08,49.08,3700.0,35.9906,36.0126,35.976,35.976,3700.0
2013-09-11 15:10:00,49.1,49.12,49.09,49.09,2200.0,35.9906,36.0053,35.9833,35.9833,2200.0
2013-09-11 15:20:00,49.1,49.1,49.03,49.06,51500.0,35.9906,35.9906,35.9393,35.9613,51500.0
2013-09-11 15:30:00,49.04,49.08,49.04,49.07,18000.0,35.9466,35.976,35.9466,35.9686,18000.0
2013-09-11 15:40:00,49.07,49.08,49.03,49.04,29300.0,35.9686,35.976,35.9393,35.9466,29300.0
2013-09-11 15:50:00,49.04,49.11,49.01,49.08,113300.0,35.9466,35.9979,35.9246,35.976,113300.0
2013-09-12 09:30:00,48.87,48.92,48.77,48.77,13900.0,35.822,35.8587,35.7487,35.7487,13900.0
2013-09-12 09:40:00,48.77,48.78,48.72,48.72,12200.0,35.7487,35.7561,35.7121,35.7121,12200.0
2013-09-12 09:50:00,48.72,48.78,48.72,48.78,9100.0,35.7121,35.7561,35.7121,35.7561,9100.0
2013-09-12 10:00:00,48.77,48.8,48.75,48.78,4900.0,35.7487,35.7707,35.7341,35.7561,4900.0
2013-09-12 10:10:00,48.76,48.82,48.76,48.82,4500.0,35.7414,35.7854,35.7414,35.7854,4500.0
2013-09-12 10:20:00,48.81,48.9,48.81,48.9,6000.0,35.778,35.844,35.778,35.844,6000.0
2013-09-12 10:30:00,48.89,48.92,48.88,48.88,7100.0,35.8367,35.8587,35.8294,35.8294,7100.0
2013-09-12 10:40:00,48.9,48.9,48.83,48.85,4300.0,35.844,35.844,35.7927,35.8074,4300.0
2013-09-12 10:50:00,48.83,48.88,48.83,48.86,3100.0,35.7927,35.8294,35.7927,35.8147,3100.0
2013-09-12 11:00:00,48.86,48.88,48.84,48.84,11900.0,35.8147,35.8294,35.8,35.8,11900.0
2013-09-12 11:10:00,48.85,48.85,48.8,48.81,105700.0,35.8074,35.8074,35.7707,35.778,105700.0
2013-09-12 11:20:00,48.81,48.82,48.78,48.79,1400.0,35.778,35.7854,35.7561,35.7634,1400.0
2013-09-12 11:30:00,48.79,48.81,48.65,48.66,6900.0,35.7634,35.778,35.6608,35.6681,6900.0
2013-09-12 11:40:00,48.64,48.7,48.64,48.7,4300.0,35.6534,35.6974,35.6534,35.6974,4300.0
2013-09-12 11:50:00,48.71,48.71,48.69,48.71,2600.0,35.7047,35.7047,35.6901,35.7047,2600.0
2013-09-12 12:00:00,48.7,48.7,48.67,48.67,4500.0,35.6974,35.6974,35.6754,35.6754,4500.0
2013-09-12 12:10:00,48.67,48.68,48.64,48.66,8000.0,35.6754,35.6828,35.6534,35.6681,8000.0
2013-09-12 12:20:00,48.65,48.65,48.57,48.6,5300.0,35.6608,35.6608,35.6021,35.6241,5300.0
2013-09-12 12:30:00,48.61,48.61,48.6,48.6,7800.0,35.6314,35.6314,35.6241,35.6241,7800.0
2013-09-12 12:40:00,48.61,48.64,48.59,48.59,14400.0,35.6314,35.6534,35.6168,35.6168,14400.0
2013-09-12 12:50:00,48.59,48.62,48.59,48.62,1800.0,35.6168,35.6388,35.6168,35.6388,1800.0
2013-09-12 13:00:00,48.62,48.64,48.62,48.64,3900.0,35.6388,35.6534,35.6388,35.6534,3900.0
2013-09-12 13:10:00,48.66,48.67,48.66,48.67,1700.0,35.6681,35.6754,35.6681,35.6754,1700.0
2013-09-12 13:20:00,48.69,48.71,48.69,48.71,800.0,35.6901,35.7047,35.6901,35.7047,800.0
2013-09-12 13:30:00,48.71,48.71,48.69,48.71,4200.0,35.7047,35.7047,35.6901,35.7047,4200.0
2013-09-12 13:40:00,48.71,48.71,48.68,48.68,4500.0,35.7047,35.7047,35.6828,35.6828,4500.0
2013-09-12 13:50:00,48.69,48.7,48.67,48.67,3800.0,35.6901,35.6974,35.6754,35.6754,3800.0
2013-09-12 14:00:00,48.68,48.69,48.68,48.68,3900.0,35.6828,35.6901,35.6828,35.6828,3900.0
2013-09-12 14:10:00,48.68,48.7,48.66,48.67,6800.0,35.6828,35.6974,35.6681,35.6754,6800.0
2013-09-12 14:20:00,48.67,48.69,48.66,48.69,4700.0,35.6754,35.6901,35.6681,35.6901,4700.0
2013-09-12 14:30:00,48.67,48.69,48.63,48.63,5600.0,35.6754,35.6901,35.6461,35.6461,5600.0
2013-09-12 14:40:00,48.63,48.67,48.63,48.66,6600.0,35.6461,35.6754,35.6461,35.6681,6600.0
2013-09-12 14:50:00,48.66,48.7,48.66,48.7,7700.0,35.6681,35.6974,35.6681,35.6974,7700.0
2013-09-12 15:00:00,48.71,48.71,48.63,48.63,8900.0,35.7047,35.7047,35.6461,35.6461,8900.0
2013-09-12 15:10:00,48.63,48.65,48.59,48.59,10100.0,35.6461,35.6608,35.6168,35.6168,10100.0
2013-09-12 15:20:00,48.61,48.66,48.61,48.66,4700.0,35.6314,35.6681,35.6314,35.6681,4700.0
2013-09-12 15:30:00,48.65,48.65,48.57,48.58,8500.0,35.6608,35.6608,35.6021,35.6095,8500.0
2013-09-12 15:40:00,48.59,48.6,48.55,48.55,8000.0,35.6168,35.6241,35.5875,35.5875,8000.0
2013-09-12 15:50:00,48.57,48.59,48.54,48.59,37000.0,35.6021,35.6168,35.5801,35.6168,37000.0
2013-09-13 09:30:00,48.6,48.66,48.57,48.59,31600.0,35.6241,35.6681,35.6021,35.6168,31600.0
2013-09-13 09:40:00,48.57,48.59,48.56,48.59,3400.0,35.6021,35.6168,35.5948,35.6168,3400.0
2013-09-13 09:50:00,48.61,48.65,48.59,48.61,4700.0,35.6314,35.6608,35.6168,35.6314,4700.0
2013-09-13 10:00:00,48.64,48.64,48.6,48.61,105400.0,35.6534,35.6534,35.6241,35.6314,105400.0
2013-09-13 10:10:00,48.6,48.61,48.59,48.61,2900.0,35.6241,35.6314,35.6168,35.6314,2900.0
2013-09-13 10:20:00,48.62,48.63,48.58,48.59,7000.0,35.6388,35.6461,35.6095,35.6168,7000.0
2013-09-13 10:30:00,48.63,48.67,48.61,48.67,16800.0,35.6461,35.6754,35.6314,35.6754,16800.0
2013-09-13 10:40:00,48.7,48.7,48.64,48.64,2900.0,35.6974,35.6974,35.6534,35.6534,2900.0
2013-09-13 10:50:00,48.65,48.69,48.65,48.67,900.0,35.6608,35.6901,35.6608,35.6754,900.0
2013-09-13 11:00:00,48.69,48.7,48.69,48.7,2000.0,35.6901,35.6974,35.6901,35.6974,2000.0
2013-09-13 11:10:00,48.7,48.76,48.7,48.73,3500.0,35.6974,35.7414,35.6974,35.7194,3500.0
2013-09-13 11:20:00,48.74,48.77,48.73,48.74,8600.0,35.7267,35.7487,35.7194,35.7267,8600.0
2013-09-13 11:30:00,48.75,48.76,48.72,48.75,39200.0,35.7341,35.7414,35.7121,35.7341,39200.0
2013-09-13 11:40:00,48.74,48.76,48.73,48.75,2200.0,35.7267,35.7414,35.7194,35.7341,2200.0
2013-09-13 11:50:00,48.74,48.75,48.74,48.75,3600.0,35.7267,35.7341,35.7267,35.7341,3600.0
2013-09-13 12:00:00,48.75,48.79,48.75,48.76,2200.0,35.7341,35.7634,35.7341,35.7414,2200.0
2013-09-13 12:10:00,48.76,48.77,48.76,48.77,1500.0,35.7414,35.7487,35.7414,35.7487,1500.0
2013-09-13 12:20:00,48.77,48.79,48.77,48.78,2200.0,35.7487,35.7634,35.7487,35.7561,2200.0
2013-09-13 12:30:00,48.77,48.77,48.76,48.76,1400.0,35.7487,35.7487,35.7414,35.7414,1400.0
2013-09-13 12:40:00,48.75,48.78,48.73,48.77,8300.0,35.7341,35.7561,35.7194,35.7487,8300.0
2013-09-13 12:50:00,48.77,48.77,48.74,48.74,5200.0,35.7487,35.7487,35.7267,35.7267,5200.0
2013-09-13 13:00:00,48.75,48.78,48.75,48.77,13700.0,35.7341,35.7561,35.7341,35.7487,13700.0
2013-09-13 13:10:00,48.77,48.78,48.76,48.77,7300.0,35.7487,35.7561,35.7414,35.7487,7300.0
2013-09-13 13:20:00,48.77,48.78,48.76,48.78,14300.0,35.7487,35.7561,35.7414,35.7561,14300.0
2013-09-13 13:30:00,48.79,48.79,48.76,48.76,2500.0,35.7634,35.7634,35.7414,35.7414,2500.0
2013-09-13 13:40:00,48.76,48.79,48.76,48.78,4500.0,35.7414,35.7634,35.7414,35.7561,4500.0
2013-09-13 13:50:00,48.79,48.8,48.78,48.8,5700.0,35.7634,35.7707,35.7561,35.7707,5700.0
2013-09-13 14:00:00,48.81,48.83,48.81,48.81,2700.0,35.778,35.7927,35.778,35.778,2700.0
2013-09-13 14:10:00,48.8,48.82,48.8,48.81,6200.0,35.7707,35.7854,35.7707,35.778,6200.0
2013-09-13 14:20:00,48.79,48.8,48.79,48.8,1500.0,35.7634,35.7707,35.7634,35.7707,1500.0
2013-09-13 14:30:00,48.81,48.81,48.79,48.79,1500.0,35.778,35.778,35.7634,35.7634,1500.0
2013-09-13 14:40:00,48.81,48.81,48.79,48.79,1200.0,35.778,35.778,35.7634,35.7634,1200.0
2013-09-13 14:50:00,48.82,48.83,48.81,48.83,6400.0,35.7854,35.7927,35.778,35.7927,6400.0
2013-09-13 15:00:00,48.83,48.87,48.83,48.84,69200.0,35.7927,35.822,35.7927,35.8,69200.0
2013-09-13 15:10:00,48.84,48.91,48.84,48.9,76100.0,35.8,35.8513,35.8,35.844,76100.0
2013-09-13 15:20:00,48.9,48.9,48.88,48.9,73200.0,35.844,35.844,35.8294,35.844,73200.0
2013-09-13 15:30:00,48.89,48.9,48.88,48.88,71400.0,35.8367,35.844,35.8294,35.8294,71400.0
2013-09-13 15:40:00,48.88,48.89,48.86,48.87,82700.0,35.8294,35.8367,35.8147,35.822,82700.0
2013-09-13 15:50:00,48.86,48.87,48.83,48.84,89000.0,35.8147,35.822,35.7927,35.8,89000.0
2013-09-16 09:30:00,49.45,49.62,49.45,49.57,23000.0,36.2472,36.3718,36.2472,36.3351,23000.0
2013-09-16 09:40:00,49.59,49.61,49.52,49.53,34000.0,36.3498,36.3645,36.2985,36.3058,34000.0
2013-09-16 09:50:00,49.55,49.55,49.51,49.53,9900.0,36.3205,36.3205,36.2911,36.3058,9900.0
2013-09-16 10:00:00,49.55,49.56,49.48,49.55,12400.0,36.3205,36.3278,36.2692,36.3205,12400.0
2013-09-16 10:10:00,49.53,49.57,49.51,49.53,10500.0,36.3058,36.3351,36.2911,36.3058,10500.0
2013-09-16 10:20:00,49.52,49.55,49.51,49.54,111500.0,36.2985,36.3205,36.2911,36.3131,111500.0
2013-09-16 10:30:00,49.52,49.6,49.52,49.57,58300.0,36.2985,36.3571,36.2985,36.3351,58300.0
2013-09-16 10:40:00,49.51,49.54,49.49,49.49,6100.0,36.2911,36.3131,36.2765,36.2765,6100.0
2013-09-16 10:50:00,49.51,49.54,49.49,49.5,14900.0,36.2911,36.3131,36.2765,36.2838,14900.0
2013-09-16 11:00:00,49.5,49.5,49.43,49.47,14800.0,36.2838,36.2838,36.2325,36.2618,14800.0
2013-09-16 11:10:00,49.49,49.51,49.47,49.51,5100.0,36.2765,36.2911,36.2618,36.2911,5100.0
2013-09-16 11:20:00,49.51,49.51,49.47,49.47,1800.0,36.2911,36.2911,36.2618,36.2618,1800.0
2013-09-16 11:30:00,49.49,49.51,49.48,49.51,1500.0,36.2765,36.2911,36.2692,36.2911,1500.0
2013-09-16 11:40:00,49.47,49.51,49.47,49.51,6400.0,36.2618,36.2911,36.2618,36.2911,6400.0
2013-09-16 11:50:00,49.51,49.52,49.49,49.49,3000.0,36.2911,36.2985,36.2765,36.2765,3000.0
2013-09-16 12:00:00,49.52,49.54,49.5,49.51,24200.0,36.2985,36.3131,36.2838,36.2911,24200.0
2013-09-16 12:10:00,49.5,49.55,49.5,49.54,88600.0,36.2838,36.3205,36.2838,36.3131,88600.0
2013-09-16 12:20:00,49.54,49.54,49.51,49.53,28600.0,36.3131,36.3131,36.2911,36.3058,28600.0
2013-09-16 12:30:00,49.52,49.52,49.5,49.51,6400.0,36.2985,36.2985,36.2838,36.2911,6400.0
2013-09-16 12:40:00,49.5,49.5,49.47,49.47,8000.0,36.2838,36.2838,36.2618,36.2618,8000.0
2013-09-16 12:50:00,49.47,49.48,49.44,49.44,59900.0,36.2618,36.2692,36.2398,36.2398,59900.0
2013-09-16 13:00:00,49.43,49.44,49.43,49.43,2400.0,36.2325,36.2398,36.2325,36.2325,2400.0
2013-09-16 13:10:00,49.41,49.43,49.41,49.41,1600.0,36.2178,36.2325,36.2178,36.2178,1600.0
2013-09-16 13:20:00,49.4,49.41,49.4,49.4,3500.0,36.2105,36.2178,36.2105,36.2105,3500.0
2013-09-16 13:30:00,49.4,49.4,49.38,49.38,4100.0,36.2105,36.2105,36.1959,36.1959,4100.0
2013-09-16 13:40:00,49.37,49.39,49.26,49.31,9000.0,36.1885,36.2032,36.1079,36.1445,9000.0
2013-09-16 13:50:00,49.35,49.38,49.35,49.38,1100.0,36.1739,36.1959,36.1739,36.1959,1100.0
2013-09-16 14:00:00,49.36,49.36,49.32,49.32,31500.0,36.1812,36.1812,36.1519,36.1519,31500.0
2013-09-16 14:10:00,49.31,49.35,49.29,49.34,22400.0,36.1445,36.1739,36.1299,36.1665,22400.0
2013-09-16 14:20:00,49.33,49.34,49.3,49.31,4000.0,36.1592,36.1665,36.1372,36.1445,4000.0
2013-09-16 14:30:00,49.3,49.32,49.23,49.25,8000.0,36.1372,36.1519,36.0859,36.1006,8000.0
2013-09-16 14:40:00,49.25,49.26,49.23,49.25,3100.0,36.1006,36.1079,36.0859,36.1006,3100.0
2013-09-16 14:50:00,49.3,49.3,49.25,49.27,3200.0,36.1372,36.1372,36.1006,36.1152,3200.0
2013-09-16 15:00:00,49.26,49.29,49.26,49.29,1900.0,36.1079,36.1299,36.1079,36.1299,1900.0
2013-09-16 15:10:00,49.34,49.37,49.34,49.34,55900.0,36.1665,36.1885,36.1665,36.1665,55900.0
2013-09-16 15:20:00,49.33,49.33,49.28,49.28,17100.0,36.1592,36.1592,36.1226,36.1226,17100.0
2013-09-16 15:30:00,49.28,49.32,49.27,49.31,22300.0,36.1226,36.1519,36.1152,36.1445,22300.0
2013-09-16 15:40:00,49.31,49.32,49.27,49.3,25200.0,36.1445,36.1519,36.1152,36.1372,25200.0
2013-09-16 15:50:00,49.3,49.32,49.26,49.31,47600.0,36.1372,36.1519,36.1079,36.1445,47600.0
2013-09-17 09:30:00,49.31,49.38,49.31,49.38,11400.0,36.1445,36.1959,36.1445,36.1959,11400.0
2013-09-17 09:40:00,49.42,49.42,49.37,49.38,36000.0,36.2252,36.2252,36.1885,36.1959,36000.0
2013-09-17 09:50:00,49.39,49.42,49.31,49.31,26400.0,36.2032,36.2252,36.1445,36.1445,26400.0
2013-09-17 10:00:00,49.31,49.32,49.29,49.3,26100.0,36.1445,36.1519,36.1299,36.1372,26100.0
2013-09-17 10:10:00,49.29,49.31,49.27,49.31,19800.0,36.1299,36.1445,36.1152,36.1445,19800.0
2013-09-17 10:20:00,49.3,49.31,49.3,49.31,11500.0,36.1372,36.1445,36.1372,36.1445,11500.0
2013-09-17 10:30:00,49.32,49.36,49.32,49.32,14100.0,36.1519,36.1812,36.1519,36.1519,14100.0
2013-09-17 10:40:00,49.32,49.36,49.3,49.36,21900.0,36.1519,36.1812,36.1372,36.1812,21900.0
2013-09-17 10:50:00,49.36,49.37,49.35,49.35,7500.0,36.1812,36.1885,36.1739,36.1739,7500.0
2013-09-17 11:00:00,49.36,49.37,49.34,49.36,16000.0,36.1812,36.1885,36.1665,36.1812,16000.0
2013-09-17 11:10:00,49.36,49.37,49.3,49.37,14400.0,36.1812,36.1885,36.1372,36.1885,14400.0
2013-09-17 11:20:00,49.36,49.39,49.35,49.39,14800.0,36.1812,36.2032,36.1739,36.2032,14800.0
2013-09-17 11:30:00,49.37,49.39,49.36,49.36,5300.0,36.1885,36.2032,36.1812,36.1812,5300.0
2013-09-17 11:40:00,49.35,49.37,49.32,49.32,4700.0,36.1739,36.1885,36.1519,36.1519,4700.0
2013-09-17 11:50:00,49.32,49.32,49.29,49.31,6000.0,36.1519,36.1519,36.1299,36.1445,6000.0
2013-09-17 12:00:00,49.31,49.32,49.28,49.3,6600.0,36.1445,36.1519,36.1226,36.1372,6600.0
2013-09-17 12:10:00,49.3,49.36,49.28,49.36,11000.0,36.1372,36.1812,36.1226,36.1812,11000.0
2013-09-17 12:20:00,49.37,49.39,49.36,49.36,6100.0,36.1885,36.2032,36.1812,36.1812,6100.0
2013-09-17 12:30:00,49.36,49.37,49.35,49.35,163100.0,36.1812,36.1885,36.1739,36.1739,163100.0
2013-09-17 12:40:00,49.36,49.36,49.36,49.36,5800.0,36.1812,36.1812,36.1812,36.1812,5800.0
2013-09-17 12:50:00,49.36,49.38,49.34,49.36,5800.0,36.1812,36.1959,36.1665,36.1812,5800.0
2013-09-17 13:00:00,49.38,49.38,49.36,49.36,6300.0,36.1959,36.1959,36.1812,36.1812,6300.0
2013-09-17 13:10:00,49.35,49.35,49.34,49.35,6600.0,36.1739,36.1739,36.1665,36.1739,6600.0
2013-09-17 13:20:00,49.34,49.36,49.34,49.35,10300.0,36.1665,36.1812,36.1665,36.1739,10300.0
2013-09-17 13:30:00,49.34,49.34,49.34,49.34,6800.0,36.1665,36.1665,36.1665,36.1665,6800.0
2013-09-17 13:40:00,49.35,49.37,49.33,49.36,62800.0,36.1739,36.1885,36.1592,36.1812,62800.0
2013-09-17 13:50:00,49.35,49.35,49.34,49.34,4700.0,36.1739,36.1739,36.1665,36.1665,4700.0
2013-09-17 14:00:00,49.33,49.34,49.32,49.33,4800.0,36.1592,36.1665,36.1519,36.1592,4800.0
2013-09-17 14:10:00,49.33,49.33,49.29,49.29,3800.0,36.1592,36.1592,36.1299,36.1299,3800.0
2013-09-17 14:20:00,49.29,49.29,49.26,49.26,12400.0,36.1299,36.1299,36.1079,36.1079,12400.0
2013-09-17 14:30:00,49.26,49.32,49.26,49.29,7000.0,36.1079,36.1519,36.1079,36.1299,7000.0
2013-09-17 14:40:00,49.29,49.29,49.28,49.28,18100.0,36.1299,36.1299,36.1226,36.1226,18100.0
2013-09-17 14:50:00,49.28,49.28,49.26,49.26,5200.0,36.1226,36.1226,36.1079,36.1079,5200.0
2013-09-17 15:00:00,49.27,49.28,49.27,49.28,14000.0,36.1152,36.1226,36.1152,36.1226,14000.0
2013-09-17 15:10:00,49.27,49.28,49.26,49.26,8900.0,36.1152,36.1226,36.1079,36.1079,8900.0
2013-09-17 15:20:00,49.27,49.28,49.26,49.28,3300.0,36.1152,36.1226,36.1079,36.1226,3300.0
2013-09-17 15:30:00,49.27,49.28,49.21,49.22,22400.0,36.1152,36.1226,36.0712,36.0786,22400.0
2013-09-17 15:40:00,49.22,49.29,49.22,49.29,7400.0,36.0786,36.1299,36.0786,36.1299,7400.0
2013-09-17 15:50:00,49.29,49.34,49.29,49.34,4800.0,36.1299,36.1665,36.1299,36.1665,4800.0
2013-09-18 09:30:00,49.3,49.3,49.11,49.14,5700.0,36.1372,36.1372,35.9979,36.0199,5700.0
2013-09-18 09:40:00,49.14,49.18,49.1,49.15,44700.0,36.0199,36.0493,35.9906,36.0273,44700.0
2013-09-18 09:50:00,49.14,49.14,49.11,49.11,4300.0,36.0199,36.0199,35.9979,35.9979,4300.0
2013-09-18 10:00:00,49.1,49.12,49.1,49.11,7600.0,35.9906,36.0053,35.9906,35.9979,7600.0
2013-09-18 10:10:00,49.1,49.12,49.09,49.09,4900.0,35.9906,36.0053,35.9833,35.9833,4900.0
2013-09-18 10:20:00,49.07,49.07,49.02,49.02,6000.0,35.9686,35.9686,35.932,35.932,6000.0
2013-09-18 10:30:00,49.01,49.04,49.0,49.03,10100.0,35.9246,35.9466,35.9173,35.9393,10100.0
2013-09-18 10:40:00,49.04,49.05,49.02,49.03,4900.0,35.9466,35.954,35.932,35.9393,4900.0
2013-09-18 10:50:00,49.06,49.11,49.05,49.11,5100.0,35.9613,35.9979,35.954,35.9979,5100.0
2013-09-18 11:00:00,49.1,49.12,49.1,49.1,3500.0,35.9906,36.0053,35.9906,35.9906,3500.0
2013-09-18 11:10:00,49.13,49.13,49.09,49.09,9000.0,36.0126,36.0126,35.9833,35.9833,9000.0
2013-09-18 11:20:00,49.1,49.1,49.09,49.1,5100.0,35.9906,35.9906,35.9833,35.9906,5100.0
2013-09-18 11:30:00,49.1,49.13,49.1,49.12,6000.0,35.9906,36.0126,35.9906,36.0053,6000.0
2013-09-18 11:40:00,49.09,49.11,49.09,49.09,3300.0,35.9833,35.9979,35.9833,35.9833,3300.0
2013-09-18 11:50:00,49.11,49.14,49.11,49.11,5500.0,35.9979,36.0199,35.9979,35.9979,5500.0
2013-09-18 12:00:00,49.09,49.11,49.08,49.11,5700.0,35.9833,35.9979,35.976,35.9979,5700.0
2013-09-18 12:10:00,49.12,49.12,49.09,49.09,3000.0,36.0053,36.0053,35.9833,35.9833,3000.0
2013-09-18 12:20:00,49.09,49.11,49.07,49.11,4000.0,35.9833,35.9979,35.9686,35.9979,4000.0
2013-09-18 12:30:00,49.11,49.2,49.1,49.2,3200.0,35.9979,36.0639,35.9906,36.0639,3200.0
2013-09-18 12:40:00,49.23,49.26,49.23,49.26,3500.0,36.0859,36.1079,36.0859,36.1079,3500.0
2013-09-18 12:50:00,49.28,49.3,49.27,49.27,4200.0,36.1226,36.1372,36.1152,36.1152,4200.0
2013-09-18 13:00:00,49.26,49.35,49.26,49.34,12700.0,36.1079,36.1739,36.1079,36.1665,12700.0
2013-09-18 13:10:00,49.34,49.42,49.34,49.42,4100.0,36.1665,36.2252,36.1665,36.2252,4100.0
2013-09-18 13:20:00,49.42,49.49,49.42,49.48,6400.0,36.2252,36.2765,36.2252,36.2692,6400.0
2013-09-18 13:30:00,49.44,49.44,49.32,49.32,6500.0,36.2398,36.2398,36.1519,36.1519,6500.0
2013-09-18 13:40:00,49.34,49.39,49.34,49.35,1900.0,36.1665,36.2032,36.1665,36.1739,1900.0
2013-09-18 13:50:00,49.38,49.38,49.3,49.3,20300.0,36.1959,36.1959,36.1372,36.1372,20300.0
2013-09-18 14:00:00,49.34,50.67,49.33,50.48,52200.0,36.1665,37.1414,36.1592,37.0022,52200.0
2013-09-18 14:10:00,50.51,50.62,50.37,50.38,11200.0,37.0242,37.1048,36.9215,36.9289,11200.0
2013-09-18 14:20:00,50.4,50.65,50.4,50.6,66900.0,36.9435,37.1268,36.9435,37.0901,66900.0
2013-09-18 14:30:00,50.6,50.61,50.49,50.58,18300.0,37.0901,37.0975,37.0095,37.0755,18300.0
2013-09-18 14:40:00,50.57,50.74,50.55,50.74,12200.0,37.0681,37.1927,37.0535,37.1927,12200.0
2013-09-18 14:50:00,50.74,51.04,50.74,51.04,26300.0,37.1927,37.4126,37.1927,37.4126,26300.0
2013-09-18 15:00:00,51.08,51.18,51.05,51.14,20800.0,37.442,37.5153,37.42,37.486,20800.0
2013-09-18 15:10:00,51.11,51.12,50.93,50.93,20200.0,37.464,37.4713,37.332,37.332,20200.0
2013-09-18 15:20:00,50.95,51.07,50.94,51.02,20900.0,37.3467,37.4346,37.3393,37.398,20900.0
2013-09-18 15:30:00,51.08,51.19,51.08,51.19,9700.0,37.442,37.5226,37.442,37.5226,9700.0
2013-09-18 15:40:00,51.21,51.23,51.19,51.22,10600.0,37.5373,37.5519,37.5226,37.5446,10600.0
2013-09-18 15:50:00,51.22,51.25,51.15,51.2,19200.0,37.5446,37.5666,37.4933,37.5299,19200.0
2013-09-19 09:30:00,51.06,51.15,51.01,51.01,193800.0,37.4273,37.4933,37.3907,37.3907,193800.0
2013-09-19 09:40:00,51.0,51.0,50.89,50.9,53300.0,37.3833,37.3833,37.3027,37.31,53300.0
2013-09-19 09:50:00,50.89,50.96,50.87,50.95,59700.0,37.3027,37.354,37.288,37.3467,59700.0
2013-09-19 10:00:00,50.92,50.97,50.88,50.9,472000.0,37.3247,37.3613,37.2954,37.31,472000.0
2013-09-19 10:10:00,50.9,50.93,50.86,50.89,90600.0,37.31,37.332,37.2807,37.3027,90600.0
2013-09-19 10:20:00,50.87,50.93,50.87,50.91,41100.0,37.288,37.332,37.288,37.3174,41100.0
2013-09-19 10:30:00,50.9,50.92,50.78,50.82,46800.0,37.31,37.3247,37.2221,37.2514,46800.0
2013-09-19 10:40:00,50.8,50.84,50.8,50.83,35000.0,37.2367,37.266,37.2367,37.2587,35000.0
2013-09-19 10:50:00,50.83,50.85,50.81,50.84,39700.0,37.2587,37.2734,37.2441,37.266,39700.0
2013-09-19 11:00:00,50.83,50.86,50.81,50.82,80800.0,37.2587,37.2807,37.2441,37.2514,80800.0
2013-09-19 11:10:00,50.82,50.89,50.8,50.87,94300.0,37.2514,37.3027,37.2367,37.288,94300.0
2013-09-19 11:20:00,50.87,50.89,50.85,50.85,24300.0,37.288,37.3027,37.2734,37.2734,24300.0
2013-09-19 11:30:00,50.84,50.87,50.81,50.84,51100.0,37.266,37.288,37.2441,37.266,51100.0
2013-09-19 11:40:00,50.84,50.87,50.82,50.82,62200.0,37.266,37.288,37.2514,37.2514,62200.0
2013-09-19 11:50:00,50.8,50.87,50.8,50.87,29000.0,37.2367,37.288,37.2367,37.288,29000.0
2013-09-19 12:00:00,50.88,50.99,50.88,50.98,8600.0,37.2954,37.376,37.2954,37.3687,8600.0
2013-09-19 12:10:00,50.98,50.98,50.93,50.95,15600.0,37.3687,37.3687,37.332,37.3467,15600.0
2013-09-19 12:20:00,50.97,50.99,50.92,50.99,9200.0,37.3613,37.376,37.3247,37.376,9200.0
2013-09-19 12:30:00,50.98,51.0,50.98,50.98,17600.0,37.3687,37.3833,37.3687,37.3687,17600.0
2013-09-19 12:40:00,50.99,51.0,50.97,51.0,168300.0,37.376,37.3833,37.3613,37.3833,168300.0
2013-09-19 12:50:00,50.99,51.02,50.99,51.0,23300.0,37.376,37.398,37.376,37.3833,23300.0
2013-09-19 13:00:00,51.0,51.02,50.9,50.91,14900.0,37.3833,37.398,37.31,37.3174,14900.0
2013-09-19 13:10:00,50.89,50.96,50.88,50.95,3100.0,37.3027,37.354,37.2954,37.3467,3100.0
2013-09-19 13:20:00,50.96,50.99,50.96,50.98,9900.0,37.354,37.376,37.354,37.3687,9900.0
2013-09-19 13:30:00,50.98,50.98,50.88,50.91,18600.0,37.3687,37.3687,37.2954,37.3174,18600.0
2013-09-19 13:40:00,50.91,50.91,50.87,50.87,13000.0,37.3174,37.3174,37.288,37.288,13000.0
2013-09-19 13:50:00,50.86,50.86,50.8,50.82,17300.0,37.2807,37.2807,37.2367,37.2514,17300.0
2013-09-19 14:00:00,50.81,50.87,50.8,50.86,8700.0,37.2441,37.288,37.2367,37.2807,8700.0
2013-09-19 14:10:00,50.86,50.91,50.86,50.9,12500.0,37.2807,37.3174,37.2807,37.31,12500.0
2013-09-19 14:20:00,50.9,50.92,50.89,50.9,6300.0,37.31,37.3247,37.3027,37.31,6300.0
2013-09-19 14:30:00,50.9,50.95,50.89,50.95,10100.0,37.31,37.3467,37.3027,37.3467,10100.0
2013-09-19 14:40:00,50.94,50.97,50.94,50.97,12000.0,37.3393,37.3613,37.3393,37.3613,12000.0
2013-09-19 14:50:00,50.97,51.03,50.97,51.02,43800.0,37.3613,37.4053,37.3613,37.398,43800.0
2013-09-19 15:00:00,51.03,51.1,51.03,51.1,15000.0,37.4053,37.4566,37.4053,37.4566,15000.0
2013-09-19 15:10:00,51.08,51.13,51.08,51.12,11400.0,37.442,37.4786,37.442,37.4713,11400.0
2013-09-19 15:20:00,51.13,51.17,51.12,51.15,39500.0,37.4786,37.5079,37.4713,37.4933,39500.0
2013-09-19 15:30:00,51.15,51.16,51.13,51.14,33400.0,37.4933,37.5006,37.4786,37.486,33400.0
2013-09-19 15:40:00,51.14,51.17,51.13,51.13,9100.0,37.486,37.5079,37.4786,37.4786,9100.0
2013-09-19 15:50:00,51.14,51.14,51.07,51.09,38700.0,37.486,37.486,37.4346,37.4493,38700.0
2013-09-20 09:30:00,50.89,50.89,50.69,50.7,24200.0,37.3027,37.3027,37.1561,37.1634,24200.0
2013-09-20 09:40:00,50.69,50.69,50.49,50.5,33800.0,37.1561,37.1561,37.0095,37.0168,33800.0
2013-09-20 09:50:00,50.5,50.55,50.42,50.51,15800.0,37.0168,37.0535,36.9582,37.0242,15800.0
2013-09-20 10:00:00,50.51,50.51,50.4,50.4,5700.0,37.0242,37.0242,36.9435,36.9435,5700.0
2013-09-20 10:10:00,50.4,50.49,50.4,50.48,19300.0,36.9435,37.0095,36.9435,37.0022,19300.0
2013-09-20 10:20:00,50.43,50.51,50.43,50.5,22700.0,36.9655,37.0242,36.9655,37.0168,22700.0
2013-09-20 10:30:00,50.49,50.52,50.46,50.48,24100.0,37.0095,37.0315,36.9875,37.0022,24100.0
2013-09-20 10:40:00,50.46,50.5,50.38,50.42,13800.0,36.9875,37.0168,36.9289,36.9582,13800.0
2013-09-20 10:50:00,50.41,50.44,50.35,50.37,108200.0,36.9509,36.9728,36.9069,36.9215,108200.0
2013-09-20 11:00:00,50.37,50.42,50.34,50.37,77600.0,36.9215,36.9582,36.8995,36.9215,77600.0
2013-09-20 11:10:00,50.36,50.39,50.32,50.37,20200.0,36.9142,36.9362,36.8849,36.9215,20200.0
2013-09-20 11:20:00,50.34,50.35,50.28,50.35,68100.0,36.8995,36.9069,36.8556,36.9069,68100.0
2013-09-20 11:30:00,50.36,50.36,50.26,50.26,8700.0,36.9142,36.9142,36.8409,36.8409,8700.0
2013-09-20 11:40:00,50.27,50.27,50.2,50.2,13300.0,36.8482,36.8482,36.7969,36.7969,13300.0
2013-09-20 11:50:00,50.21,50.27,50.15,50.15,7200.0,36.8043,36.8482,36.7603,36.7603,7200.0
2013-09-20 12:00:00,50.19,50.24,50.18,50.24,16700.0,36.7896,36.8262,36.7823,36.8262,16700.0
2013-09-20 12:10:00,50.24,50.25,50.18,50.2,3000.0,36.8262,36.8336,36.7823,36.7969,3000.0
2013-09-20 12:20:00,50.2,50.2,50.1,50.16,17700.0,36.7969,36.7969,36.7236,36.7676,17700.0
2013-09-20 12:30:00,50.16,50.2,50.14,50.2,11300.0,36.7676,36.7969,36.7529,36.7969,11300.0
2013-09-20 12:40:00,50.2,50.29,50.2,50.27,18200.0,36.7969,36.8629,36.7969,36.8482,18200.0
2013-09-20 12:50:00,50.26,50.29,50.24,50.24,4900.0,36.8409,36.8629,36.8262,36.8262,4900.0
2013-09-20 13:00:00,50.23,50.27,50.18,50.2,17800.0,36.8189,36.8482,36.7823,36.7969,17800.0
2013-09-20 13:10:00,50.2,50.21,50.14,50.16,16500.0,36.7969,36.8043,36.7529,36.7676,16500.0
2013-09-20 13:20:00,50.17,50.2,50.14,50.2,4100.0,36.7749,36.7969,36.7529,36.7969,4100.0
2013-09-20 13:30:00,50.19,50.2,50.16,50.16,11500.0,36.7896,36.7969,36.7676,36.7676,11500.0
2013-09-20 13:40:00,50.13,50.14,50.1,50.14,12900.0,36.7456,36.7529,36.7236,36.7529,12900.0
2013-09-20 13:50:00,50.12,50.16,50.08,50.1,5900.0,36.7383,36.7676,36.709,36.7236,5900.0
2013-09-20 14:00:00,50.06,50.1,50.05,50.09,13100.0,36.6943,36.7236,36.687,36.7163,13100.0
2013-09-20 14:10:00,50.09,50.09,50.06,50.07,6800.0,36.7163,36.7163,36.6943,36.7016,6800.0
2013-09-20 14:20:00,50.06,50.13,50.05,50.12,8700.0,36.6943,36.7456,36.687,36.7383,8700.0
2013-09-20 14:30:00,50.1,50.14,50.06,50.06,22400.0,36.7236,36.7529,36.6943,36.6943,22400.0
2013-09-20 14:40:00,50.07,50.1,50.05,50.1,34000.0,36.7016,36.7236,36.687,36.7236,34000.0
2013-09-20 14:50:00,50.11,50.11,50.05,50.1,6700.0,36.731,36.731,36.687,36.7236,6700.0
2013-09-20 15:00:00,50.07,50.1,50.02,50.02,6700.0,36.7016,36.7236,36.665,36.665,6700.0
2013-09-20 15:10:00,50.01,50.07,50.0,50.06,21700.0,36.6577,36.7016,36.6503,36.6943,21700.0
2013-09-20 15:20:00,50.07,50.07,49.93,49.93,17000.0,36.7016,36.7016,36.599,36.599,17000.0
2013-09-20 15:30:00,49.92,49.97,49.9,49.95,9700.0,36.5917,36.6283,36.577,36.6137,9700.0
2013-09-20 15:40:00,49.96,50.02,49.96,50.01,36200.0,36.621,36.665,36.621,36.6577,36200.0
2013-09-20 15:50:00,50.01,50.06,49.94,49.96,48100.0,36.6577,36.6943,36.6063,36.621,48100.0
2013-09-23 09:30:00,50.07,50.08,49.98,50.05,24600.0,36.7016,36.709,36.6357,36.687,24600.0
2013-09-23 09:40:00,50.06,50.06,50.0,50.01,14300.0,36.6943,36.6943,36.6503,36.6577,14300.0
2013-09-23 09:50:00,50.01,50.02,49.96,50.01,19800.0,36.6577,36.665,36.621,36.6577,19800.0
2013-09-23 10:00:00,50.01,50.06,50.01,50.02,7800.0,36.6577,36.6943,36.6577,36.665,7800.0
2013-09-23 10:10:00,50.01,50.11,50.0,50.09,9700.0,36.6577,36.731,36.6503,36.7163,9700.0
2013-09-23 10:20:00,50.11,50.12,50.08,50.08,10000.0,36.731,36.7383,36.709,36.709,10000.0
2013-09-23 10:30:00,50.09,50.13,50.07,50.13,12300.0,36.7163,36.7456,36.7016,36.7456,12300.0
2013-09-23 10:40:00,50.11,50.11,50.04,50.07,19400.0,36.731,36.731,36.6796,36.7016,19400.0
2013-09-23 10:50:00,50.09,50.09,49.95,49.97,16500.0,36.7163,36.7163,36.6137,36.6283,16500.0
2013-09-23 11:00:00,49.97,50.03,49.94,49.97,8300.0,36.6283,36.6723,36.6063,36.6283,8300.0
2013-09-23 11:10:00,49.97,50.02,49.95,50.02,24000.0,36.6283,36.665,36.6137,36.665,24000.0
2013-09-23 11:20:00,50.0,50.01,49.96,50.0,10700.0,36.6503,36.6577,36.621,36.6503,10700.0
2013-09-23 11:30:00,50.0,50.05,49.99,50.05,18000.0,36.6503,36.687,36.643,36.687,18000.0
2013-09-23 11:40:00,50.05,50.07,50.03,50.04,20200.0,36.687,36.7016,36.6723,36.6796,20200.0
2013-09-23 11:50:00,50.04,50.08,50.0,50.05,29000.0,36.6796,36.709,36.6503,36.687,29000.0
2013-09-23 12:00:00,50.05,50.13,50.03,50.12,14800.0,36.687,36.7456,36.6723,36.7383,14800.0
2013-09-23 12:10:00,50.11,50.14,50.1,50.13,23100.0,36.731,36.7529,36.7236,36.7456,23100.0
2013-09-23 12:20:00,50.13,50.15,50.11,50.15,9100.0,36.7456,36.7603,36.731,36.7603,9100.0
2013-09-23 12:30:00,50.13,50.13,50.1,50.12,6900.0,36.7456,36.7456,36.7236,36.7383,6900.0
2013-09-23 12:40:00,50.13,50.14,50.1,50.11,4500.0,36.7456,36.7529,36.7236,36.731,4500.0
2013-09-23 12:50:00,50.11,50.17,50.11,50.17,10100.0,36.731,36.7749,36.731,36.7749,10100.0
2013-09-23 13:00:00,50.15,50.15,50.1,50.11,17800.0,36.7603,36.7603,36.7236,36.731,17800.0
2013-09-23 13:10:00,50.11,50.11,50.05,50.07,10100.0,36.731,36.731,36.687,36.7016,10100.0
2013-09-23 13:20:00,50.08,50.16,50.08,50.15,11800.0,36.709,36.7676,36.709,36.7603,11800.0
2013-09-23 13:30:00,50.16,50.17,50.13,50.15,17800.0,36.7676,36.7749,36.7456,36.7603,17800.0
2013-09-23 13:40:00,50.15,50.21,50.15,50.2,75500.0,36.7603,36.8043,36.7603,36.7969,75500.0
2013-09-23 13:50:00,50.21,50.24,50.19,50.23,39100.0,36.8043,36.8262,36.7896,36.8189,39100.0
2013-09-23 14:00:00,50.24,50.27,50.23,50.25,35200.0,36.8262,36.8482,36.8189,36.8336,35200.0
2013-09-23 14:10:00,50.25,50.27,50.24,50.24,21400.0,36.8336,36.8482,36.8262,36.8262,21400.0
2013-09-23 14:20:00,50.24,50.28,50.19,50.2,5200.0,36.8262,36.8556,36.7896,36.7969,5200.0
2013-09-23 14:30:00,50.21,50.24,50.18,50.24,10900.0,36.8043,36.8262,36.7823,36.8262,10900.0
2013-09-23 14:40:00,50.24,50.25,50.21,50.22,5300.0,36.8262,36.8336,36.8043,36.8116,5300.0
2013-09-23 14:50:00,50.21,50.27,50.21,50.23,7500.0,36.8043,36.8482,36.8043,36.8189,7500.0
2013-09-23 15:00:00,50.23,50.24,50.19,50.2,8200.0,36.8189,36.8262,36.7896,36.7969,8200.0
2013-09-23 15:10:00,50.22,50.23,50.19,50.21,446600.0,36.8116,36.8189,36.7896,36.8043,446600.0
2013-09-23 15:20:00,50.2,50.2,50.12,50.13,73100.0,36.7969,36.7969,36.7383,36.7456,73100.0
2013-09-23 15:30:00,50.12,50.18,50.12,50.18,32600.0,36.7383,36.7823,36.7383,36.7823,32600.0
2013-09-23 15:40:00,50.17,50.18,50.14,50.14,43400.0,36.7749,36.7823,36.7529,36.7529,43400.0
2013-09-23 15:50:00,50.14,50.15,50.08,50.11,78100.0,36.7529,36.7603,36.709,36.731,78100.0
2013-09-24 09:30:00,49.99,49.99,49.8,49.86,20400.0,36.643,36.643,36.5037,36.5477,20400.0
2013-09-24 09:40:00,49.82,49.86,49.78,49.86,20300.0,36.5184,36.5477,36.4891,36.5477,20300.0
2013-09-24 09:50:00,49.81,49.82,49.76,49.78,34000.0,36.5111,36.5184,36.4744,36.4891,34000.0
2013-09-24 10:00:00,49.78,49.79,49.74,49.74,11800.0,36.4891,36.4964,36.4597,36.4597,11800.0
2013-09-24 10:10:00,49.75,49.76,49.67,49.67,9700.0,36.4671,36.4744,36.4084,36.4084,9700.0
2013-09-24 10:20:00,49.69,49.78,49.69,49.78,22700.0,36.4231,36.4891,36.4231,36.4891,22700.0
2013-09-24 10:30:00,49.77,49.87,49.76,49.8,304900.0,36.4817,36.555,36.4744,36.5037,304900.0
2013-09-24 10:40:00,49.82,49.87,49.8,49.84,7000.0,36.5184,36.555,36.5037,36.533,7000.0
2013-09-24 10:50:00,49.86,49.93,49.86,49.93,21200.0,36.5477,36.599,36.5477,36.599,21200.0
2013-09-24 11:00:00,49.97,49.99,49.94,49.98,36600.0,36.6283,36.643,36.6063,36.6357,36600.0
2013-09-24 11:10:00,49.96,50.0,49.95,49.99,5300.0,36.621,36.6503,36.6137,36.643,5300.0
2013-09-24 11:20:00,50.0,50.0,49.93,49.94,21700.0,36.6503,36.6503,36.599,36.6063,21700.0
2013-09-24 11:30:00,49.93,49.97,49.93,49.95,32300.0,36.599,36.6283,36.599,36.6137,32300.0
2013-09-24 11:40:00,49.95,49.97,49.95,49.97,6200.0,36.6137,36.6283,36.6137,36.6283,6200.0
2013-09-24 11:50:00,49.96,50.0,49.96,50.0,7500.0,36.621,36.6503,36.621,36.6503,7500.0
2013-09-24 12:00:00,50.0,50.02,49.96,49.97,3600.0,36.6503,36.665,36.621,36.6283,3600.0
2013-09-24 12:10:00,49.98,49.98,49.95,49.97,208000.0,36.6357,36.6357,36.6137,36.6283,208000.0
2013-09-24 12:20:00,49.97,49.98,49.95,49.98,14000.0,36.6283,36.6357,36.6137,36.6357,14000.0
2013-09-24 12:30:00,49.98,50.05,49.98,50.05,19600.0,36.6357,36.687,36.6357,36.687,19600.0
2013-09-24 12:40:00,50.04,50.04,50.03,50.03,1800.0,36.6796,36.6796,36.6723,36.6723,1800.0
2013-09-24 12:50:00,50.01,50.03,49.99,50.0,7600.0,36.6577,36.6723,36.643,36.6503,7600.0
2013-09-24 13:00:00,49.99,50.02,49.99,50.0,9200.0,36.643,36.665,36.643,36.6503,9200.0
2013-09-24 13:10:00,50.01,50.02,49.99,49.99,20500.0,36.6577,36.665,36.643,36.643,20500.0
2013-09-24 13:20:00,50.0,50.01,49.98,49.99,3600.0,36.6503,36.6577,36.6357,36.643,3600.0
2013-09-24 13:30:00,50.03,50.03,50.01,50.02,43800.0,36.6723,36.6723,36.6577,36.665,43800.0
2013-09-24 13:40:00,50.03,50.06,50.03,50.06,1500.0,36.6723,36.6943,36.6723,36.6943,1500.0
2013-09-24 13:50:00,50.05,50.05,50.02,50.02,4500.0,36.687,36.687,36.665,36.665,4500.0
2013-09-24 14:00:00,50.03,50.03,50.01,50.03,3900.0,36.6723,36.6723,36.6577,36.6723,3900.0
2013-09-24 14:10:00,50.01,50.01,49.99,50.0,5200.0,36.6577,36.6577,36.643,36.6503,5200.0
2013-09-24 14:20:00,50.0,50.0,49.94,49.95,11800.0,36.6503,36.6503,36.6063,36.6137,11800.0
2013-09-24 14:30:00,49.94,49.97,49.94,49.97,3900.0,36.6063,36.6283,36.6063,36.6283,3900.0
2013-09-24 14:40:00,49.98,49.99,49.97,49.98,5100.0,36.6357,36.643,36.6283,36.6357,5100.0
2013-09-24 14:50:00,49.97,49.99,49.94,49.97,21500.0,36.6283,36.643,36.6063,36.6283,21500.0
2013-09-24 15:00:00,49.96,49.96,49.89,49.92,5500.0,36.621,36.621,36.5697,36.5917,5500.0
2013-09-24 15:10:00,49.92,49.99,49.92,49.99,35300.0,36.5917,36.643,36.5917,36.643,35300.0
2013-09-24 15:20:00,49.97,50.0,49.92,49.93,50900.0,36.6283,36.6503,36.5917,36.599,50900.0
2013-09-24 15:30:00,49.92,49.92,49.86,49.88,39600.0,36.5917,36.5917,36.5477,36.5624,39600.0
2013-09-24 15:40:00,49.87,49.89,49.81,49.81,20900.0,36.555,36.5697,36.5111,36.5111,20900.0
2013-09-24 15:50:00,49.8,49.83,49.76,49.79,15500.0,36.5037,36.5257,36.4744,36.4964,15500.0
2013-09-25 09:30:00,49.7,49.77,49.61,49.66,8900.0,36.4304,36.4817,36.3645,36.4011,8900.0
2013-09-25 09:40:00,49.63,49.7,49.56,49.6,18700.0,36.3791,36.4304,36.3278,36.3571,18700.0
2013-09-25 09:50:00,49.6,49.6,49.55,49.55,56000.0,36.3571,36.3571,36.3205,36.3205,56000.0
2013-09-25 10:00:00,49.55,49.62,49.46,49.46,61100.0,36.3205,36.3718,36.2545,36.2545,61100.0
2013-09-25 10:10:00,49.41,49.48,49.39,49.45,64800.0,36.2178,36.2692,36.2032,36.2472,64800.0
2013-09-25 10:20:00,49.45,49.54,49.43,49.51,29600.0,36.2472,36.3131,36.2325,36.2911,29600.0
2013-09-25 10:30:00,49.54,49.6,49.51,49.53,33700.0,36.3131,36.3571,36.2911,36.3058,33700.0
2013-09-25 10:40:00,49.56,49.61,49.54,49.54,27700.0,36.3278,36.3645,36.3131,36.3131,27700.0
2013-09-25 10:50:00,49.54,49.55,49.51,49.52,18500.0,36.3131,36.3205,36.2911,36.2985,18500.0
2013-09-25 11:00:00,49.54,49.59,49.5,49.59,16300.0,36.3131,36.3498,36.2838,36.3498,16300.0
2013-09-25 11:10:00,49.59,49.68,49.56,49.66,37900.0,36.3498,36.4158,36.3278,36.4011,37900.0
2013-09-25 11:20:00,49.66,49.7,49.64,49.66,20400.0,36.4011,36.4304,36.3864,36.4011,20400.0
2013-09-25 11:30:00,49.66,49.71,49.66,49.68,11100.0,36.4011,36.4378,36.4011,36.4158,11100.0
2013-09-25 11:40:00,49.68,49.71,49.65,49.71,59700.0,36.4158,36.4378,36.3938,36.4378,59700.0
2013-09-25 11:50:00,49.7,49.76,49.7,49.76,2600.0,36.4304,36.4744,36.4304,36.4744,2600.0
2013-09-25 12:00:00,49.73,49.74,49.67,49.74,45600.0,36.4524,36.4597,36.4084,36.4597,45600.0
2013-09-25 12:10:00,49.73,49.75,49.71,49.74,4200.0,36.4524,36.4671,36.4378,36.4597,4200.0
2013-09-25 12:20:00,49.73,49.73,49.63,49.68,29300.0,36.4524,36.4524,36.3791,36.4158,29300.0
2013-09-25 12:30:00,49.69,49.7,49.68,49.69,3300.0,36.4231,36.4304,36.4158,36.4231,3300.0
2013-09-25 12:40:00,49.66,49.71,49.66,49.71,1400.0,36.4011,36.4378,36.4011,36.4378,1400.0
2013-09-25 12:50:00,49.67,49.69,49.63,49.67,4600.0,36.4084,36.4231,36.3791,36.4084,4600.0
2013-09-25 13:00:00,49.69,49.71,49.66,49.68,5400.0,36.4231,36.4378,36.4011,36.4158,5400.0
2013-09-25 13:10:00,49.68,49.7,49.66,49.67,9500.0,36.4158,36.4304,36.4011,36.4084,9500.0
2013-09-25 13:20:00,49.67,49.67,49.63,49.63,16300.0,36.4084,36.4084,36.3791,36.3791,16300.0
2013-09-25 13:30:00,49.63,49.64,49.52,49.56,14300.0,36.3791,36.3864,36.2985,36.3278,14300.0
2013-09-25 13:40:00,49.49,49.5,49.41,49.46,10300.0,36.2765,36.2838,36.2178,36.2545,10300.0
2013-09-25 13:50:00,49.47,49.54,49.43,49.5,3200.0,36.2618,36.3131,36.2325,36.2838,3200.0
2013-09-25 14:00:00,49.53,49.53,49.51,49.51,4200.0,36.3058,36.3058,36.2911,36.2911,4200.0
2013-09-25 14:10:00,49.51,49.54,49.5,49.52,8500.0,36.2911,36.3131,36.2838,36.2985,8500.0
2013-09-25 14:20:00,49.51,49.52,49.49,49.5,8900.0,36.2911,36.2985,36.2765,36.2838,8900.0
2013-09-25 14:30:00,49.47,49.49,49.43,49.43,12900.0,36.2618,36.2765,36.2325,36.2325,12900.0
2013-09-25 14:40:00,49.45,49.5,49.45,49.49,10000.0,36.2472,36.2838,36.2472,36.2765,10000.0
2013-09-25 14:50:00,49.48,49.5,49.47,49.48,8800.0,36.2692,36.2838,36.2618,36.2692,8800.0
2013-09-25 15:00:00,49.49,49.52,49.48,49.5,9200.0,36.2765,36.2985,36.2692,36.2838,9200.0
2013-09-25 15:10:00,49.51,49.57,49.5,49.52,12200.0,36.2911,36.3351,36.2838,36.2985,12200.0
2013-09-25 15:20:00,49.51,49.51,49.46,49.46,2400.0,36.2911,36.2911,36.2545,36.2545,2400.0
2013-09-25 15:30:00,49.48,49.52,49.45,49.51,8100.0,36.2692,36.2985,36.2472,36.2911,8100.0
2013-09-25 15:40:00,49.51,49.52,49.49,49.51,19100.0,36.2911,36.2985,36.2765,36.2911,19100.0
2013-09-25 15:50:00,49.51,49.51,49.46,49.47,7200.0,36.2911,36.2911,36.2545,36.2618,7200.0
2013-09-26 09:30:00,49.76,49.76,49.62,49.7,13600.0,36.4744,36.4744,36.3718,36.4304,13600.0
2013-09-26 09:40:00,49.69,49.74,49.67,49.71,27500.0,36.4231,36.4597,36.4084,36.4378,27500.0
2013-09-26 09:50:00,49.75,49.8,49.75,49.78,14100.0,36.4671,36.5037,36.4671,36.4891,14100.0
2013-09-26 10:00:00,49.82,49.85,49.77,49.84,7100.0,36.5184,36.5404,36.4817,36.533,7100.0
2013-09-26 10:10:00,49.81,49.84,49.72,49.77,6600.0,36.5111,36.533,36.4451,36.4817,6600.0
2013-09-26 10:20:00,49.76,49.76,49.73,49.74,3100.0,36.4744,36.4744,36.4524,36.4597,3100.0
2013-09-26 10:30:00,49.74,49.74,49.69,49.69,1000.0,36.4597,36.4597,36.4231,36.4231,1000.0
2013-09-26 10:40:00,49.67,49.69,49.54,49.54,11200.0,36.4084,36.4231,36.3131,36.3131,11200.0
2013-09-26 10:50:00,49.55,49.59,49.53,49.56,4000.0,36.3205,36.3498,36.3058,36.3278,4000.0
2013-09-26 11:00:00,49.52,49.54,49.5,49.52,6000.0,36.2985,36.3131,36.2838,36.2985,6000.0
2013-09-26 11:10:00,49.5,49.53,49.49,49.49,4100.0,36.2838,36.3058,36.2765,36.2765,4100.0
2013-09-26 11:20:00,49.51,49.56,49.49,49.55,2600.0,36.2911,36.3278,36.2765,36.3205,2600.0
2013-09-26 11:30:00,49.55,49.57,49.54,49.57,38900.0,36.3205,36.3351,36.3131,36.3351,38900.0
2013-09-26 11:40:00,49.58,49.62,49.56,49.58,10800.0,36.3425,36.3718,36.3278,36.3425,10800.0
2013-09-26 11:50:00,49.56,49.61,49.54,49.61,4600.0,36.3278,36.3645,36.3131,36.3645,4600.0
2013-09-26 12:00:00,49.61,49.62,49.58,49.58,900.0,36.3645,36.3718,36.3425,36.3425,900.0
2013-09-26 12:10:00,49.6,49.62,49.58,49.58,8700.0,36.3571,36.3718,36.3425,36.3425,8700.0
2013-09-26 12:20:00,49.6,49.63,49.58,49.63,3800.0,36.3571,36.3791,36.3425,36.3791,3800.0
2013-09-26 12:30:00,49.64,49.68,49.64,49.66,2900.0,36.3864,36.4158,36.3864,36.4011,2900.0
2013-09-26 12:40:00,49.66,49.67,49.64,49.64,3200.0,36.4011,36.4084,36.3864,36.3864,3200.0
2013-09-26 12:50:00,49.63,49.64,49.61,49.62,4600.0,36.3791,36.3864,36.3645,36.3718,4600.0
2013-09-26 13:00:00,49.62,49.65,49.62,49.64,7400.0,36.3718,36.3938,36.3718,36.3864,7400.0
2013-09-26 13:10:00,49.63,49.66,49.63,49.64,3600.0,36.3791,36.4011,36.3791,36.3864,3600.0
2013-09-26 13:20:00,49.64,49.64,49.6,49.61,4400.0,36.3864,36.3864,36.3571,36.3645,4400.0
2013-09-26 13:30:00,49.6,49.6,49.49,49.49,10400.0,36.3571,36.3571,36.2765,36.2765,10400.0
2013-09-26 13:40:00,49.54,49.54,49.44,49.45,20000.0,36.3131,36.3131,36.2398,36.2472,20000.0
2013-09-26 13:50:00,49.48,49.51,49.43,49.5,9700.0,36.2692,36.2911,36.2325,36.2838,9700.0
2013-09-26 14:00:00,49.42,49.44,49.38,49.44,5800.0,36.2252,36.2398,36.1959,36.2398,5800.0
2013-09-26 14:10:00,49.43,49.44,49.39,49.44,4900.0,36.2325,36.2398,36.2032,36.2398,4900.0
2013-09-26 14:20:00,49.4,49.45,49.39,49.44,14500.0,36.2105,36.2472,36.2032,36.2398,14500.0
2013-09-26 14:30:00,49.45,49.47,49.45,49.45,2600.0,36.2472,36.2618,36.2472,36.2472,2600.0
2013-09-26 14:40:00,49.45,49.46,49.42,49.44,37800.0,36.2472,36.2545,36.2252,36.2398,37800.0
2013-09-26 14:50:00,49.44,49.46,49.43,49.45,12900.0,36.2398,36.2545,36.2325,36.2472,12900.0
2013-09-26 15:00:00,49.45,49.52,49.45,49.52,6100.0,36.2472,36.2985,36.2472,36.2985,6100.0
2013-09-26 15:10:00,49.49,49.49,49.42,49.47,8200.0,36.2765,36.2765,36.2252,36.2618,8200.0
2013-09-26 15:20:00,49.46,49.48,49.45,49.47,11700.0,36.2545,36.2692,36.2472,36.2618,11700.0
2013-09-26 15:30:00,49.46,49.52,49.45,49.52,31800.0,36.2545,36.2985,36.2472,36.2985,31800.0
2013-09-26 15:40:00,49.53,49.58,49.51,49.58,9800.0,36.3058,36.3425,36.2911,36.3425,9800.0
2013-09-26 15:50:00,49.53,49.62,49.53,49.61,7400.0,36.3058,36.3718,36.3058,36.3645,7400.0
2013-09-27 09:30:00,49.29,49.35,49.2,49.28,64800.0,36.1299,36.1739,36.0639,36.1226,64800.0
2013-09-27 09:40:00,49.25,49.29,49.22,49.29,13600.0,36.1006,36.1299,36.0786,36.1299,13600.0
2013-09-27 09:50:00,49.29,49.3,49.24,49.26,10900.0,36.1299,36.1372,36.0932,36.1079,10900.0
2013-09-27 10:00:00,49.24,49.27,49.2,49.23,24200.0,36.0932,36.1152,36.0639,36.0859,24200.0
2013-09-27 10:10:00,49.22,49.27,49.22,49.27,2100.0,36.0786,36.1152,36.0786,36.1152,2100.0
2013-09-27 10:20:00,49.28,49.28,49.21,49.26,5200.0,36.1226,36.1226,36.0712,36.1079,5200.0
2013-09-27 10:30:00,49.28,49.31,49.27,49.27,3500.0,36.1226,36.1445,36.1152,36.1152,3500.0
2013-09-27 10:40:00,49.23,49.27,49.22,49.25,16600.0,36.0859,36.1152,36.0786,36.1006,16600.0
2013-09-27 10:50:00,49.25,49.25,49.2,49.24,3400.0,36.1006,36.1006,36.0639,36.0932,3400.0
2013-09-27 11:00:00,49.23,49.23,49.18,49.18,3200.0,36.0859,36.0859,36.0493,36.0493,3200.0
2013-09-27 11:10:00,49.16,49.18,49.13,49.14,3700.0,36.0346,36.0493,36.0126,36.0199,3700.0
2013-09-27 11:20:00,49.12,49.19,49.11,49.19,8700.0,36.0053,36.0566,35.9979,36.0566,8700.0
2013-09-27 11:30:00,49.18,49.25,49.16,49.23,6600.0,36.0493,36.1006,36.0346,36.0859,6600.0
2013-09-27 11:40:00,49.22,49.22,49.17,49.18,2900.0,36.0786,36.0786,36.0419,36.0493,2900.0
2013-09-27 11:50:00,49.18,49.2,49.17,49.2,2100.0,36.0493,36.0639,36.0419,36.0639,2100.0
2013-09-27 12:00:00,49.2,49.23,49.17,49.17,3000.0,36.0639,36.0859,36.0419,36.0419,3000.0
2013-09-27 12:10:00,49.17,49.22,49.17,49.22,3200.0,36.0419,36.0786,36.0419,36.0786,3200.0
2013-09-27 12:20:00,49.23,49.26,49.22,49.24,2600.0,36.0859,36.1079,36.0786,36.0932,2600.0
2013-09-27 12:30:00,49.24,49.26,49.23,49.23,1500.0,36.0932,36.1079,36.0859,36.0859,1500.0
2013-09-27 12:40:00,49.22,49.22,49.16,49.18,4300.0,36.0786,36.0786,36.0346,36.0493,4300.0
2013-09-27 12:50:00,49.19,49.19,49.15,49.15,5700.0,36.0566,36.0566,36.0273,36.0273,5700.0
2013-09-27 13:00:00,49.15,49.17,49.1,49.1,34200.0,36.0273,36.0419,35.9906,35.9906,34200.0
2013-09-27 13:10:00,49.1,49.17,49.1,49.16,10800.0,35.9906,36.0419,35.9906,36.0346,10800.0
2013-09-27 13:20:00,49.14,49.14,49.06,49.06,3300.0,36.0199,36.0199,35.9613,35.9613,3300.0
2013-09-27 13:30:00,49.07,49.08,49.05,49.08,2100.0,35.9686,35.976,35.954,35.976,2100.0
2013-09-27 13:40:00,49.07,49.12,49.07,49.11,2500.0,35.9686,36.0053,35.9686,35.9979,2500.0
2013-09-27 13:50:00,49.12,49.12,49.07,49.08,3200.0,36.0053,36.0053,35.9686,35.976,3200.0
2013-09-27 14:00:00,49.08,49.11,49.04,49.04,5500.0,35.976,35.9979,35.9466,35.9466,5500.0
2013-09-27 14:10:00,49.04,49.04,48.99,48.99,6700.0,35.9466,35.9466,35.91,35.91,6700.0
2013-09-27 14:20:00,48.98,49.03,48.98,49.03,5200.0,35.9027,35.9393,35.9027,35.9393,5200.0
2013-09-27 14:30:00,49.04,49.04,48.99,49.03,7000.0,35.9466,35.9466,35.91,35.9393,7000.0
2013-09-27 14:40:00,49.03,49.08,49.02,49.07,3200.0,35.9393,35.976,35.932,35.9686,3200.0
2013-09-27 14:50:00,49.07,49.09,49.04,49.04,4900.0,35.9686,35.9833,35.9466,35.9466,4900.0
2013-09-27 15:00:00,49.03,49.05,49.0,49.0,4200.0,35.9393,35.954,35.9173,35.9173,4200.0
2013-09-27 15:10:00,49.01,49.02,49.01,49.02,4200.0,35.9246,35.932,35.9246,35.932,4200.0
2013-09-27 15:20:00,49.01,49.03,49.0,49.03,22900.0,35.9246,35.9393,35.9173,35.9393,22900.0
2013-09-27 15:30:00,49.04,49.1,49.03,49.08,8400.0,35.9466,35.9906,35.9393,35.976,8400.0
2013-09-27 15:40:00,49.1,49.11,49.03,49.04,8900.0,35.9906,35.9979,35.9393,35.9466,8900.0
2013-09-27 15:50:00,49.03,49.13,49.03,49.09,11500.0,35.9393,36.0126,35.9393,35.9833,11500.0
2013-09-30 09:30:00,48.68,48.68,48.36,48.55,19800.0,35.6828,35.6828,35.4482,35.5875,19800.0
2013-09-30 09:40:00,48.55,48.63,48.55,48.61,17700.0,35.5875,35.6461,35.5875,35.6314,17700.0
2013-09-30 09:50:00,48.59,48.63,48.57,48.58,24100.0,35.6168,35.6461,35.6021,35.6095,24100.0
2013-09-30 10:00:00,48.56,48.62,48.56,48.6,13100.0,35.5948,35.6388,35.5948,35.6241,13100.0
2013-09-30 10:10:00,48.6,48.65,48.57,48.62,12600.0,35.6241,35.6608,35.6021,35.6388,12600.0
2013-09-30 10:20:00,48.65,48.71,48.64,48.67,8600.0,35.6608,35.7047,35.6534,35.6754,8600.0
2013-09-30 10:30:00,48.66,48.72,48.66,48.71,23300.0,35.6681,35.7121,35.6681,35.7047,23300.0
2013-09-30 10:40:00,48.7,48.79,48.68,48.74,8200.0,35.6974,35.7634,35.6828,35.7267,8200.0
2013-09-30 10:50:00,48.74,48.74,48.7,48.73,3300.0,35.7267,35.7267,35.6974,35.7194,3300.0
2013-09-30 11:00:00,48.72,48.73,48.71,48.72,11700.0,35.7121,35.7194,35.7047,35.7121,11700.0
2013-09-30 11:10:00,48.71,48.71,48.68,48.69,6400.0,35.7047,35.7047,35.6828,35.6901,6400.0
2013-09-30 11:20:00,48.69,48.75,48.69,48.71,41100.0,35.6901,35.7341,35.6901,35.7047,41100.0
2013-09-30 11:30:00,48.71,48.76,48.71,48.73,7800.0,35.7047,35.7414,35.7047,35.7194,7800.0
2013-09-30 11:40:00,48.74,48.75,48.72,48.74,21300.0,35.7267,35.7341,35.7121,35.7267,21300.0
2013-09-30 11:50:00,48.74,48.78,48.71,48.77,7400.0,35.7267,35.7561,35.7047,35.7487,7400.0
2013-09-30 12:00:00,48.78,48.79,48.73,48.73,3000.0,35.7561,35.7634,35.7194,35.7194,3000.0
2013-09-30 12:10:00,48.72,48.72,48.7,48.7,8200.0,35.7121,35.7121,35.6974,35.6974,8200.0
2013-09-30 12:20:00,48.71,48.71,48.67,48.68,14500.0,35.7047,35.7047,35.6754,35.6828,14500.0
2013-09-30 12:30:00,48.68,48.7,48.67,48.68,4800.0,35.6828,35.6974,35.6754,35.6828,4800.0
2013-09-30 12:40:00,48.68,48.74,48.68,48.73,27000.0,35.6828,35.7267,35.6828,35.7194,27000.0
2013-09-30 12:50:00,48.73,48.73,48.7,48.7,3900.0,35.7194,35.7194,35.6974,35.6974,3900.0
2013-09-30 13:00:00,48.7,48.75,48.69,48.74,24800.0,35.6974,35.7341,35.6901,35.7267,24800.0
2013-09-30 13:10:00,48.75,48.8,48.73,48.79,28700.0,35.7341,35.7707,35.7194,35.7634,28700.0
2013-09-30 13:20:00,48.8,48.8,48.71,48.71,8100.0,35.7707,35.7707,35.7047,35.7047,8100.0
2013-09-30 13:30:00,48.73,48.8,48.72,48.78,206800.0,35.7194,35.7707,35.7121,35.7561,206800.0
2013-09-30 13:40:00,48.73,48.8,48.73,48.8,6100.0,35.7194,35.7707,35.7194,35.7707,6100.0
2013-09-30 13:50:00,48.78,48.79,48.67,48.69,35000.0,35.7561,35.7634,35.6754,35.6901,35000.0
2013-09-30 14:00:00,48.72,48.73,48.66,48.73,23600.0,35.7121,35.7194,35.6681,35.7194,23600.0
2013-09-30 14:10:00,48.73,48.75,48.71,48.71,83100.0,35.7194,35.7341,35.7047,35.7047,83100.0
2013-09-30 14:20:00,48.72,48.72,48.68,48.72,11000.0,35.7121,35.7121,35.6828,35.7121,11000.0
2013-09-30 14:30:00,48.72,48.77,48.71,48.75,14400.0,35.7121,35.7487,35.7047,35.7341,14400.0
2013-09-30 14:40:00,48.75,48.75,48.71,48.73,2700.0,35.7341,35.7341,35.7047,35.7194,2700.0
2013-09-30 14:50:00,48.73,48.73,48.7,48.7,3000.0,35.7194,35.7194,35.6974,35.6974,3000.0
2013-09-30 15:00:00,48.7,48.7,48.6,48.6,93700.0,35.6974,35.6974,35.6241,35.6241,93700.0
2013-09-30 15:10:00,48.61,48.61,48.54,48.56,5900.0,35.6314,35.6314,35.5801,35.5948,5900.0
2013-09-30 15:20:00,48.58,48.6,48.58,48.6,20500.0,35.6095,35.6241,35.6095,35.6241,20500.0
2013-09-30 15:30:00,48.59,48.6,48.54,48.55,87900.0,35.6168,35.6241,35.5801,35.5875,87900.0
2013-09-30 15:40:00,48.53,48.58,48.52,48.54,8300.0,35.5728,35.6095,35.5655,35.5801,8300.0
2013-09-30 15:50:00,48.54,48.65,48.51,48.64,12800.0,35.5801,35.6608,35.5581,35.6534,12800.0
2013-10-01 09:30:00,48.98,49.14,48.84,49.12,14800.0,35.9027,36.0199,35.8,36.0053,14800.0
2013-10-01 09:40:00,49.08,49.13,49.05,49.07,31000.0,35.976,36.0126,35.954,35.9686,31000.0
2013-10-01 09:50:00,49.07,49.11,49.04,49.05,8400.0,35.9686,35.9979,35.9466,35.954,8400.0
2013-10-01 10:00:00,49.07,49.13,49.07,49.09,16100.0,35.9686,36.0126,35.9686,35.9833,16100.0
2013-10-01 10:10:00,49.09,49.1,49.03,49.07,20200.0,35.9833,35.9906,35.9393,35.9686,20200.0
2013-10-01 10:20:00,49.08,49.14,49.08,49.12,12200.0,35.976,36.0199,35.976,36.0053,12200.0
2013-10-01 10:30:00,49.13,49.2,49.11,49.2,26400.0,36.0126,36.0639,35.9979,36.0639,26400.0
2013-10-01 10:40:00,49.2,49.25,49.19,49.24,152500.0,36.0639,36.1006,36.0566,36.0932,152500.0
2013-10-01 10:50:00,49.23,49.31,49.23,49.31,18300.0,36.0859,36.1445,36.0859,36.1445,18300.0
2013-10-01 11:00:00,49.31,49.35,49.31,49.33,21600.0,36.1445,36.1739,36.1445,36.1592,21600.0
2013-10-01 11:10:00,49.34,49.35,49.32,49.35,37100.0,36.1665,36.1739,36.1519,36.1739,37100.0
2013-10-01 11:20:00,49.34,49.35,49.28,49.29,21000.0,36.1665,36.1739,36.1226,36.1299,21000.0
2013-10-01 11:30:00,49.3,49.36,49.3,49.36,6800.0,36.1372,36.1812,36.1372,36.1812,6800.0
2013-10-01 11:40:00,49.36,49.41,49.36,49.39,14000.0,36.1812,36.2178,36.1812,36.2032,14000.0
2013-10-01 11:50:00,49.38,49.39,49.37,49.37,1300.0,36.1959,36.2032,36.1885,36.1885,1300.0
2013-10-01 12:00:00,49.37,49.38,49.36,49.37,3000.0,36.1885,36.1959,36.1812,36.1885,3000.0
2013-10-01 12:10:00,49.37,49.38,49.34,49.36,1900.0,36.1885,36.1959,36.1665,36.1812,1900.0
2013-10-01 12:20:00,49.35,49.39,49.33,49.39,3000.0,36.1739,36.2032,36.1592,36.2032,3000.0
2013-10-01 12:30:00,49.39,49.41,49.34,49.34,33500.0,36.2032,36.2178,36.1665,36.1665,33500.0
2013-10-01 12:40:00,49.35,49.36,49.33,49.34,10300.0,36.1739,36.1812,36.1592,36.1665,10300.0
2013-10-01 12:50:00,49.36,49.36,49.33,49.33,7300.0,36.1812,36.1812,36.1592,36.1592,7300.0
2013-10-01 13:00:00,49.34,49.39,49.34,49.36,212500.0,36.1665,36.2032,36.1665,36.1812,212500.0
2013-10-01 13:10:00,49.37,49.39,49.36,49.38,8100.0,36.1885,36.2032,36.1812,36.1959,8100.0
2013-10-01 13:20:00,49.37,49.37,49.34,49.34,2600.0,36.1885,36.1885,36.1665,36.1665,2600.0
2013-10-01 13:30:00,49.34,49.35,49.31,49.31,2300.0,36.1665,36.1739,36.1445,36.1445,2300.0
2013-10-01 13:40:00,49.32,49.34,49.32,49.33,31400.0,36.1519,36.1665,36.1519,36.1592,31400.0
2013-10-01 13:50:00,49.31,49.35,49.31,49.33,8400.0,36.1445,36.1739,36.1445,36.1592,8400.0
2013-10-01 14:00:00,49.34,49.35,49.28,49.28,3100.0,36.1665,36.1739,36.1226,36.1226,3100.0
2013-10-01 14:10:00,49.3,49.3,49.24,49.27,281800.0,36.1372,36.1372,36.0932,36.1152,281800.0
2013-10-01 14:20:00,49.27,49.27,49.22,49.25,27200.0,36.1152,36.1152,36.0786,36.1006,27200.0
2013-10-01 14:30:00,49.26,49.28,49.23,49.28,8300.0,36.1079,36.1226,36.0859,36.1226,8300.0
2013-10-01 14:40:00,49.29,49.3,49.25,49.29,10900.0,36.1299,36.1372,36.1006,36.1299,10900.0
2013-10-01 14:50:00,49.28,49.35,49.28,49.34,15600.0,36.1226,36.1739,36.1226,36.1665,15600.0
2013-10-01 15:00:00,49.31,49.32,49.25,49.31,22400.0,36.1445,36.1519,36.1006,36.1445,22400.0
2013-10-01 15:10:00,49.32,49.34,49.31,49.34,20900.0,36.1519,36.1665,36.1445,36.1665,20900.0
2013-10-01 15:20:00,49.35,49.39,49.32,49.39,14000.0,36.1739,36.2032,36.1519,36.2032,14000.0
2013-10-01 15:30:00,49.39,49.47,49.39,49.46,15000.0,36.2032,36.2618,36.2032,36.2545,15000.0
2013-10-01 15:40:00,49.46,49.47,49.41,49.47,190600.0,36.2545,36.2618,36.2178,36.2618,190600.0
2013-10-01 15:50:00,49.45,49.56,49.44,49.55,51500.0,36.2472,36.3278,36.2398,36.3205,51500.0
2013-10-02 09:30:00,49.34,49.42,49.26,49.36,35400.0,36.1665,36.2252,36.1079,36.1812,35400.0
2013-10-02 09:40:00,49.36,49.37,49.28,49.28,8900.0,36.1812,36.1885,36.1226,36.1226,8900.0
2013-10-02 09:50:00,49.28,49.36,49.27,49.33,5200.0,36.1226,36.1812,36.1152,36.1592,5200.0
2013-10-02 10:00:00,49.34,49.34,49.21,49.21,12900.0,36.1665,36.1665,36.0712,36.0712,12900.0
2013-10-02 10:10:00,49.19,49.26,49.19,49.25,13500.0,36.0566,36.1079,36.0566,36.1006,13500.0
2013-10-02 10:20:00,49.25,49.29,49.23,49.27,18700.0,36.1006,36.1299,36.0859,36.1152,18700.0
2013-10-02 10:30:00,49.27,49.36,49.25,49.36,42400.0,36.1152,36.1812,36.1006,36.1812,42400.0
2013-10-02 10:40:00,49.34,49.41,49.34,49.38,21700.0,36.1665,36.2178,36.1665,36.1959,21700.0
2013-10-02 10:50:00,49.39,49.46,49.37,49.45,3100.0,36.2032,36.2545,36.1885,36.2472,3100.0
2013-10-02 11:00:00,49.44,49.47,49.44,49.45,2600.0,36.2398,36.2618,36.2398,36.2472,2600.0
2013-10-02 11:10:00,49.44,49.54,49.44,49.54,3300.0,36.2398,36.3131,36.2398,36.3131,3300.0
2013-10-02 11:20:00,49.52,49.52,49.49,49.49,52700.0,36.2985,36.2985,36.2765,36.2765,52700.0
2013-10-02 11:30:00,49.51,49.53,49.47,49.47,24500.0,36.2911,36.3058,36.2618,36.2618,24500.0
2013-10-02 11:40:00,49.47,49.47,49.41,49.47,3800.0,36.2618,36.2618,36.2178,36.2618,3800.0
2013-10-02 11:50:00,49.47,49.49,49.46,49.47,8100.0,36.2618,36.2765,36.2545,36.2618,8100.0
2013-10-02 12:00:00,49.48,49.54,49.48,49.53,44700.0,36.2692,36.3131,36.2692,36.3058,44700.0
2013-10-02 12:10:00,49.54,49.55,49.53,49.53,16300.0,36.3131,36.3205,36.3058,36.3058,16300.0
2013-10-02 12:20:00,49.52,49.52,49.47,49.49,3000.0,36.2985,36.2985,36.2618,36.2765,3000.0
2013-10-02 12:30:00,49.49,49.55,49.49,49.54,6400.0,36.2765,36.3205,36.2765,36.3131,6400.0
2013-10-02 12:40:00,49.55,49.55,49.53,49.54,15100.0,36.3205,36.3205,36.3058,36.3131,15100.0
2013-10-02 12:50:00,49.54,49.54,49.52,49.52,1400.0,36.3131,36.3131,36.2985,36.2985,1400.0
2013-10-02 13:00:00,49.53,49.57,49.53,49.56,1100.0,36.3058,36.3351,36.3058,36.3278,1100.0
2013-10-02 13:10:00,49.56,49.57,49.53,49.56,10100.0,36.3278,36.3351,36.3058,36.3278,10100.0
2013-10-02 13:20:00,49.55,49.64,49.55,49.64,8600.0,36.3205,36.3864,36.3205,36.3864,8600.0
2013-10-02 13:30:00,49.63,49.66,49.63,49.63,3500.0,36.3791,36.4011,36.3791,36.3791,3500.0
2013-10-02 13:40:00,49.64,49.65,49.62,49.64,5400.0,36.3864,36.3938,36.3718,36.3864,5400.0
2013-10-02 13:50:00,49.63,49.64,49.62,49.62,6800.0,36.3791,36.3864,36.3718,36.3718,6800.0
2013-10-02 14:00:00,49.54,49.58,49.53,49.53,2100.0,36.3131,36.3425,36.3058,36.3058,2100.0
2013-10-02 14:10:00,49.55,49.56,49.5,49.54,7400.0,36.3205,36.3278,36.2838,36.3131,7400.0
2013-10-02 14:20:00,49.58,49.6,49.57,49.6,7900.0,36.3425,36.3571,36.3351,36.3571,7900.0
2013-10-02 14:30:00,49.58,49.6,49.52,49.53,7600.0,36.3425,36.3571,36.2985,36.3058,7600.0
2013-10-02 14:40:00,49.51,49.51,49.49,49.49,1400.0,36.2911,36.2911,36.2765,36.2765,1400.0
2013-10-02 14:50:00,49.5,49.5,49.46,49.47,7500.0,36.2838,36.2838,36.2545,36.2618,7500.0
2013-10-02 15:00:00,49.5,49.53,49.48,49.53,6800.0,36.2838,36.3058,36.2692,36.3058,6800.0
2013-10-02 15:10:00,49.55,49.56,49.53,49.56,5300.0,36.3205,36.3278,36.3058,36.3278,5300.0
2013-10-02 15:20:00,49.55,49.58,49.5,49.58,375100.0,36.3205,36.3425,36.2838,36.3425,375100.0
2013-10-02 15:30:00,49.56,49.63,49.56,49.61,55800.0,36.3278,36.3791,36.3278,36.3645,55800.0
2013-10-02 15:40:00,49.6,49.63,49.57,49.58,23200.0,36.3571,36.3791,36.3351,36.3425,23200.0
2013-10-02 15:50:00,49.59,49.7,49.59,49.68,11400.0,36.3498,36.4304,36.3498,36.4158,11400.0
2013-10-03 09:30:00,50.0,50.02,49.95,49.95,71800.0,36.6503,36.665,36.6137,36.6137,71800.0
2013-10-03 09:40:00,49.94,49.94,49.84,49.84,9900.0,36.6063,36.6063,36.533,36.533,9900.0
2013-10-03 09:50:00,49.83,49.86,49.81,49.84,9300.0,36.5257,36.5477,36.5111,36.533,9300.0
2013-10-03 10:00:00,49.84,49.85,49.72,49.73,14000.0,36.533,36.5404,36.4451,36.4524,14000.0
2013-10-03 10:10:00,49.75,49.88,49.75,49.84,34900.0,36.4671,36.5624,36.4671,36.533,34900.0
2013-10-03 10:20:00,49.83,49.83,49.69,49.7,8300.0,36.5257,36.5257,36.4231,36.4304,8300.0
2013-10-03 10:30:00,49.71,49.71,49.61,49.65,6200.0,36.4378,36.4378,36.3645,36.3938,6200.0
2013-10-03 10:40:00,49.67,49.67,49.62,49.62,2400.0,36.4084,36.4084,36.3718,36.3718,2400.0
2013-10-03 10:50:00,49.62,49.72,49.59,49.68,19900.0,36.3718,36.4451,36.3498,36.4158,19900.0
2013-10-03 11:00:00,49.68,49.7,49.63,49.7,7700.0,36.4158,36.4304,36.3791,36.4304,7700.0
2013-10-03 11:10:00,49.67,49.67,49.62,49.63,47300.0,36.4084,36.4084,36.3718,36.3791,47300.0
2013-10-03 11:20:00,49.65,49.66,49.61,49.61,6000.0,36.3938,36.4011,36.3645,36.3645,6000.0
2013-10-03 11:30:00,49.58,49.6,49.43,49.48,8300.0,36.3425,36.3571,36.2325,36.2692,8300.0
2013-10-03 11:40:00,49.47,49.47,49.3,49.33,18100.0,36.2618,36.2618,36.1372,36.1592,18100.0
2013-10-03 11:50:00,49.34,49.39,49.3,49.31,20500.0,36.1665,36.2032,36.1372,36.1445,20500.0
2013-10-03 12:00:00,49.29,49.31,49.26,49.31,41600.0,36.1299,36.1445,36.1079,36.1445,41600.0
2013-10-03 12:10:00,49.32,49.36,49.32,49.33,8100.0,36.1519,36.1812,36.1519,36.1592,8100.0
2013-10-03 12:20:00,49.35,49.36,49.26,49.32,66900.0,36.1739,36.1812,36.1079,36.1519,66900.0
2013-10-03 12:30:00,49.32,49.4,49.32,49.38,8500.0,36.1519,36.2105,36.1519,36.1959,8500.0
2013-10-03 12:40:00,49.36,49.48,49.33,49.48,5000.0,36.1812,36.2692,36.1592,36.2692,5000.0
2013-10-03 12:50:00,49.47,49.53,49.46,49.52,70400.0,36.2618,36.3058,36.2545,36.2985,70400.0
2013-10-03 13:00:00,49.51,49.55,49.49,49.55,39400.0,36.2911,36.3205,36.2765,36.3205,39400.0
2013-10-03 13:10:00,49.55,49.55,49.49,49.52,24900.0,36.3205,36.3205,36.2765,36.2985,24900.0
2013-10-03 13:20:00,49.52,49.67,49.52,49.67,36300.0,36.2985,36.4084,36.2985,36.4084,36300.0
2013-10-03 13:30:00,49.66,49.67,49.62,49.62,4500.0,36.4011,36.4084,36.3718,36.3718,4500.0
2013-10-03 13:40:00,49.67,49.68,49.63,49.64,4700.0,36.4084,36.4158,36.3791,36.3864,4700.0
2013-10-03 13:50:00,49.6,49.65,49.57,49.65,600.0,36.3571,36.3938,36.3351,36.3938,600.0
2013-10-03 14:00:00,49.66,49.66,49.58,49.58,40700.0,36.4011,36.4011,36.3425,36.3425,40700.0
2013-10-03 14:10:00,49.6,49.64,49.58,49.6,18300.0,36.3571,36.3864,36.3425,36.3571,18300.0
2013-10-03 14:20:00,49.58,49.64,49.45,49.64,22600.0,36.3425,36.3864,36.2472,36.3864,22600.0
2013-10-03 14:30:00,49.61,49.62,49.56,49.61,5200.0,36.3645,36.3718,36.3278,36.3645,5200.0
2013-10-03 14:40:00,49.61,49.65,49.6,49.64,78700.0,36.3645,36.3938,36.3571,36.3864,78700.0
2013-10-03 14:50:00,49.64,49.66,49.61,49.61,5800.0,36.3864,36.4011,36.3645,36.3645,5800.0
2013-10-03 15:00:00,49.61,49.63,49.6,49.63,46300.0,36.3645,36.3791,36.3571,36.3791,46300.0
2013-10-03 15:10:00,49.61,49.62,49.58,49.59,3200.0,36.3645,36.3718,36.3425,36.3498,3200.0
2013-10-03 15:20:00,49.6,49.62,49.58,49.6,16500.0,36.3571,36.3718,36.3425,36.3571,16500.0
2013-10-03 15:30:00,49.63,49.7,49.63,49.7,10500.0,36.3791,36.4304,36.3791,36.4304,10500.0
2013-10-03 15:40:00,49.69,49.69,49.64,49.64,41000.0,36.4231,36.4231,36.3864,36.3864,41000.0
2013-10-03 15:50:00,49.64,49.65,49.54,49.57,244800.0,36.3864,36.3938,36.3131,36.3351,244800.0
2013-10-04 09:30:00,49.77,49.77,49.66,49.7,173100.0,36.4817,36.4817,36.4011,36.4304,173100.0
2013-10-04 09:40:00,49.71,49.76,49.67,49.76,38500.0,36.4378,36.4744,36.4084,36.4744,38500.0
2013-10-04 09:50:00,49.78,49.87,49.77,49.83,46000.0,36.4891,36.555,36.4817,36.5257,46000.0
2013-10-04 10:00:00,49.85,49.91,49.84,49.89,12500.0,36.5404,36.5844,36.533,36.5697,12500.0
2013-10-04 10:10:00,49.89,49.95,49.89,49.93,7300.0,36.5697,36.6137,36.5697,36.599,7300.0
2013-10-04 10:20:00,49.92,49.96,49.92,49.94,408000.0,36.5917,36.621,36.5917,36.6063,408000.0
2013-10-04 10:30:00,49.95,50.04,49.95,50.0,35900.0,36.6137,36.6796,36.6137,36.6503,35900.0
2013-10-04 10:40:00,50.01,50.01,49.96,49.98,5700.0,36.6577,36.6577,36.621,36.6357,5700.0
2013-10-04 10:50:00,49.95,49.97,49.91,49.94,5900.0,36.6137,36.6283,36.5844,36.6063,5900.0
2013-10-04 11:00:00,49.92,49.94,49.83,49.85,8100.0,36.5917,36.6063,36.5257,36.5404,8100.0
2013-10-04 11:10:00,49.85,49.89,49.84,49.88,8000.0,36.5404,36.5697,36.533,36.5624,8000.0
2013-10-04 11:20:00,49.89,49.9,49.87,49.87,3000.0,36.5697,36.577,36.555,36.555,3000.0
2013-10-04 11:30:00,49.93,49.95,49.91,49.95,2000.0,36.599,36.6137,36.5844,36.6137,2000.0
2013-10-04 11:40:00,49.95,50.0,49.92,49.98,5600.0,36.6137,36.6503,36.5917,36.6357,5600.0
2013-10-04 11:50:00,50.0,50.02,49.99,50.01,9500.0,36.6503,36.665,36.643,36.6577,9500.0
2013-10-04 12:00:00,50.02,50.03,49.98,49.98,8900.0,36.665,36.6723,36.6357,36.6357,8900.0
2013-10-04 12:10:00,50.0,50.05,50.0,50.04,16900.0,36.6503,36.687,36.6503,36.6796,16900.0
2013-10-04 12:20:00,50.06,50.1,50.04,50.07,46300.0,36.6943,36.7236,36.6796,36.7016,46300.0
2013-10-04 12:30:00,50.07,50.07,50.04,50.06,4700.0,36.7016,36.7016,36.6796,36.6943,4700.0
2013-10-04 12:40:00,50.06,50.07,50.05,50.05,1100.0,36.6943,36.7016,36.687,36.687,1100.0
2013-10-04 12:50:00,50.05,50.05,50.01,50.04,2000.0,36.687,36.687,36.6577,36.6796,2000.0
2013-10-04 13:00:00,50.04,50.04,50.02,50.02,700.0,36.6796,36.6796,36.665,36.665,700.0
2013-10-04 13:10:00,50.05,50.05,50.04,50.04,400.0,36.687,36.687,36.6796,36.6796,400.0
2013-10-04 13:20:00,50.04,50.05,50.03,50.03,900.0,36.6796,36.687,36.6723,36.6723,900.0
2013-10-04 13:30:00,50.07,50.1,50.07,50.07,12500.0,36.7016,36.7236,36.7016,36.7016,12500.0
2013-10-04 13:40:00,50.06,50.08,50.0,50.0,16100.0,36.6943,36.709,36.6503,36.6503,16100.0
2013-10-04 13:50:00,50.0,50.03,50.0,50.03,15500.0,36.6503,36.6723,36.6503,36.6723,15500.0
2013-10-04 14:00:00,49.99,50.04,49.99,50.03,11200.0,36.643,36.6796,36.643,36.6723,11200.0
2013-10-04 14:10:00,50.04,50.09,50.03,50.08,22500.0,36.6796,36.7163,36.6723,36.709,22500.0
2013-10-04 14:20:00,50.07,50.07,50.02,50.04,21100.0,36.7016,36.7016,36.665,36.6796,21100.0
2013-10-04 14:30:00,50.06,50.11,50.05,50.11,66100.0,36.6943,36.731,36.687,36.731,66100.0
2013-10-04 14:40:00,50.11,50.14,50.08,50.13,53200.0,36.731,36.7529,36.709,36.7456,53200.0
2013-10-04 14:50:00,50.17,50.19,50.11,50.11,24400.0,36.7749,36.7896,36.731,36.731,24400.0
2013-10-04 15:00:00,50.13,50.15,50.11,50.11,10700.0,36.7456,36.7603,36.731,36.731,10700.0
2013-10-04 15:10:00,50.13,50.16,50.05,50.08,58900.0,36.7456,36.7676,36.687,36.709,58900.0
2013-10-04 15:20:00,50.08,50.1,50.07,50.08,11400.0,36.709,36.7236,36.7016,36.709,11400.0
2013-10-04 15:30:00,50.09,50.09,50.05,50.05,6600.0,36.7163,36.7163,36.687,36.687,6600.0
2013-10-04 15:40:00,50.07,50.08,50.01,50.08,6100.0,36.7016,36.709,36.6577,36.709,6100.0
2013-10-04 15:50:00,50.07,50.12,50.04,50.11,9400.0,36.7016,36.7383,36.6796,36.731,9400.0
2013-10-07 09:30:00,49.59,49.59,49.49,49.53,25800.0,36.3498,36.3498,36.2765,36.3058,25800.0
2013-10-07 09:40:00,49.52,49.7,49.51,49.7,14800.0,36.2985,36.4304,36.2911,36.4304,14800.0
2013-10-07 09:50:00,49.72,49.72,49.64,49.68,6600.0,36.4451,36.4451,36.3864,36.4158,6600.0
2013-10-07 10:00:00,49.67,49.75,49.63,49.75,7000.0,36.4084,36.4671,36.3791,36.4671,7000.0
2013-10-07 10:10:00,49.78,49.8,49.76,49.76,24900.0,36.4891,36.5037,36.4744,36.4744,24900.0
2013-10-07 10:20:00,49.79,49.81,49.77,49.77,12300.0,36.4964,36.5111,36.4817,36.4817,12300.0
2013-10-07 10:30:00,49.8,49.8,49.76,49.76,11200.0,36.5037,36.5037,36.4744,36.4744,11200.0
2013-10-07 10:40:00,49.76,49.78,49.73,49.74,16000.0,36.4744,36.4891,36.4524,36.4597,16000.0
2013-10-07 10:50:00,49.77,49.8,49.76,49.8,13000.0,36.4817,36.5037,36.4744,36.5037,13000.0
2013-10-07 11:00:00,49.8,49.8,49.74,49.74,7200.0,36.5037,36.5037,36.4597,36.4597,7200.0
2013-10-07 11:10:00,49.74,49.79,49.74,49.74,4500.0,36.4597,36.4964,36.4597,36.4597,4500.0
2013-10-07 11:20:00,49.75,49.78,49.75,49.78,5300.0,36.4671,36.4891,36.4671,36.4891,5300.0
2013-10-07 11:30:00,49.78,49.83,49.77,49.78,5600.0,36.4891,36.5257,36.4817,36.4891,5600.0
2013-10-07 11:40:00,49.76,49.83,49.76,49.82,600.0,36.4744,36.5257,36.4744,36.5184,600.0
2013-10-07 11:50:00,49.87,49.87,49.84,49.84,2400.0,36.555,36.555,36.533,36.533,2400.0
2013-10-07 12:00:00,49.83,49.85,49.81,49.84,6600.0,36.5257,36.5404,36.5111,36.533,6600.0
2013-10-07 12:10:00,49.83,49.86,49.82,49.85,11000.0,36.5257,36.5477,36.5184,36.5404,11000.0
2013-10-07 12:20:00,49.84,49.84,49.81,49.81,12700.0,36.533,36.533,36.5111,36.5111,12700.0
2013-10-07 12:30:00,49.77,49.79,49.75,49.79,1600.0,36.4817,36.4964,36.4671,36.4964,1600.0
2013-10-07 12:40:00,49.77,49.82,49.77,49.8,4700.0,36.4817,36.5184,36.4817,36.5037,4700.0
2013-10-07 12:50:00,49.82,49.82,49.76,49.76,2400.0,36.5184,36.5184,36.4744,36.4744,2400.0
2013-10-07 13:00:00,49.77,49.81,49.77,49.8,2300.0,36.4817,36.5111,36.4817,36.5037,2300.0
2013-10-07 13:10:00,49.8,49.83,49.8,49.82,5100.0,36.5037,36.5257,36.5037,36.5184,5100.0
2013-10-07 13:20:00,49.83,49.83,49.8,49.8,2800.0,36.5257,36.5257,36.5037,36.5037,2800.0
2013-10-07 13:30:00,49.82,49.84,49.77,49.77,7700.0,36.5184,36.533,36.4817,36.4817,7700.0
2013-10-07 13:40:00,49.81,49.85,49.8,49.83,5000.0,36.5111,36.5404,36.5037,36.5257,5000.0
2013-10-07 13:50:00,49.81,49.87,49.81,49.87,9200.0,36.5111,36.555,36.5111,36.555,9200.0
2013-10-07 14:00:00,49.89,49.92,49.82,49.83,4600.0,36.5697,36.5917,36.5184,36.5257,4600.0
2013-10-07 14:10:00,49.83,49.88,49.81,49.83,18500.0,36.5257,36.5624,36.5111,36.5257,18500.0
2013-10-07 14:20:00,49.83,49.85,49.81,49.81,9300.0,36.5257,36.5404,36.5111,36.5111,9300.0
2013-10-07 14:30:00,49.85,49.86,49.83,49.84,16700.0,36.5404,36.5477,36.5257,36.533,16700.0
2013-10-07 14:40:00,49.81,49.81,49.78,49.81,8400.0,36.5111,36.5111,36.4891,36.5111,8400.0
2013-10-07 14:50:00,49.81,49.83,49.8,49.83,2100.0,36.5111,36.5257,36.5037,36.5257,2100.0
2013-10-07 15:00:00,49.83,49.83,49.82,49.82,5900.0,36.5257,36.5257,36.5184,36.5184,5900.0
2013-10-07 15:10:00,49.83,49.83,49.77,49.79,3700.0,36.5257,36.5257,36.4817,36.4964,3700.0
2013-10-07 15:20:00,49.8,49.8,49.73,49.76,12900.0,36.5037,36.5037,36.4524,36.4744,12900.0
2013-10-07 15:30:00,49.75,49.76,49.71,49.74,17400.0,36.4671,36.4744,36.4378,36.4597,17400.0
2013-10-07 15:40:00,49.72,49.74,49.66,49.69,44600.0,36.4451,36.4597,36.4011,36.4231,44600.0
2013-10-07 15:50:00,49.7,49.75,49.66,49.68,60600.0,36.4304,36.4671,36.4011,36.4158,60600.0
2013-10-08 09:30:00,50.0,50.0,49.79,49.79,17900.0,36.6503,36.6503,36.4964,36.4964,17900.0
2013-10-08 09:40:00,49.81,49.94,49.8,49.92,11800.0,36.5111,36.6063,36.5037,36.5917,11800.0
2013-10-08 09:50:00,49.92,49.94,49.86,49.9,4500.0,36.5917,36.6063,36.5477,36.577,4500.0
2013-10-08 10:00:00,49.91,49.92,49.85,49.89,2500.0,36.5844,36.5917,36.5404,36.5697,2500.0
2013-10-08 10:10:00,49.83,49.91,49.83,49.88,6500.0,36.5257,36.5844,36.5257,36.5624,6500.0
2013-10-08 10:20:00,49.87,49.88,49.85,49.88,2400.0,36.555,36.5624,36.5404,36.5624,2400.0
2013-10-08 10:30:00,49.85,49.87,49.81,49.83,17600.0,36.5404,36.555,36.5111,36.5257,17600.0
2013-10-08 10:40:00,49.82,49.88,49.76,49.78,10900.0,36.5184,36.5624,36.4744,36.4891,10900.0
2013-10-08 10:50:00,49.75,49.75,49.69,49.71,32900.0,36.4671,36.4671,36.4231,36.4378,32900.0
2013-10-08 11:00:00,49.73,49.74,49.62,49.72,13800.0,36.4524,36.4597,36.3718,36.4451,13800.0
2013-10-08 11:10:00,49.73,49.73,49.67,49.68,3600.0,36.4524,36.4524,36.4084,36.4158,3600.0
2013-10-08 11:20:00,49.68,49.68,49.66,49.68,1800.0,36.4158,36.4158,36.4011,36.4158,1800.0
2013-10-08 11:30:00,49.64,49.64,49.55,49.55,10100.0,36.3864,36.3864,36.3205,36.3205,10100.0
2013-10-08 11:40:00,49.57,49.57,49.52,49.53,108800.0,36.3351,36.3351,36.2985,36.3058,108800.0
2013-10-08 11:50:00,49.53,49.57,49.53,49.55,8400.0,36.3058,36.3351,36.3058,36.3205,8400.0
2013-10-08 12:00:00,49.56,49.57,49.53,49.57,7800.0,36.3278,36.3351,36.3058,36.3351,7800.0
2013-10-08 12:10:00,49.59,49.59,49.52,49.52,3700.0,36.3498,36.3498,36.2985,36.2985,3700.0
2013-10-08 12:20:00,49.53,49.53,49.4,49.4,4900.0,36.3058,36.3058,36.2105,36.2105,4900.0
2013-10-08 12:30:00,49.38,49.39,49.34,49.39,21700.0,36.1959,36.2032,36.1665,36.2032,21700.0
2013-10-08 12:40:00,49.38,49.5,49.38,49.48,2800.0,36.1959,36.2838,36.1959,36.2692,2800.0
2013-10-08 12:50:00,49.47,49.48,49.45,49.46,3700.0,36.2618,36.2692,36.2472,36.2545,3700.0
2013-10-08 13:00:00,49.49,49.52,49.46,49.46,1400.0,36.2765,36.2985,36.2545,36.2545,1400.0
2013-10-08 13:10:00,49.43,49.47,49.4,49.43,2100.0,36.2325,36.2618,36.2105,36.2325,2100.0
2013-10-08 13:20:00,49.41,49.45,49.41,49.45,1200.0,36.2178,36.2472,36.2178,36.2472,1200.0
2013-10-08 13:30:00,49.48,49.51,49.45,49.45,5400.0,36.2692,36.2911,36.2472,36.2472,5400.0
2013-10-08 13:40:00,49.45,49.46,49.37,49.37,122300.0,36.2472,36.2545,36.1885,36.1885,122300.0
2013-10-08 13:50:00,49.38,49.42,49.38,49.38,7100.0,36.1959,36.2252,36.1959,36.1959,7100.0
2013-10-08 14:00:00,49.33,49.35,49.31,49.34,4000.0,36.1592,36.1739,36.1445,36.1665,4000.0
2013-10-08 14:10:00,49.34,49.39,49.3,49.32,10300.0,36.1665,36.2032,36.1372,36.1519,10300.0
2013-10-08 14:20:00,49.32,49.41,49.3,49.38,6100.0,36.1519,36.2178,36.1372,36.1959,6100.0
2013-10-08 14:30:00,49.38,49.4,49.33,49.34,1900.0,36.1959,36.2105,36.1592,36.1665,1900.0
2013-10-08 14:40:00,49.33,49.34,49.31,49.33,6000.0,36.1592,36.1665,36.1445,36.1592,6000.0
2013-10-08 14:50:00,49.32,49.36,49.27,49.36,16700.0,36.1519,36.1812,36.1152,36.1812,16700.0
2013-10-08 15:00:00,49.34,49.37,49.32,49.32,32500.0,36.1665,36.1885,36.1519,36.1519,32500.0
2013-10-08 15:10:00,49.31,49.35,49.28,49.35,12500.0,36.1445,36.1739,36.1226,36.1739,12500.0
2013-10-08 15:20:00,49.36,49.47,49.36,49.46,13200.0,36.1812,36.2618,36.1812,36.2545,13200.0
2013-10-08 15:30:00,49.46,49.47,49.35,49.4,21000.0,36.2545,36.2618,36.1739,36.2105,21000.0
2013-10-08 15:40:00,49.4,49.41,49.3,49.33,9700.0,36.2105,36.2178,36.1372,36.1592,9700.0
2013-10-08 15:50:00,49.33,49.36,49.23,49.25,9700.0,36.1592,36.1812,36.0859,36.1006,9700.0
2013-10-09 09:30:00,49.65,49.65,49.5,49.54,9100.0,36.3938,36.3938,36.2838,36.3131,9100.0
2013-10-09 09:40:00,49.54,49.54,49.44,49.48,4300.0,36.3131,36.3131,36.2398,36.2692,4300.0
2013-10-09 09:50:00,49.43,49.58,49.4,49.58,11300.0,36.2325,36.3425,36.2105,36.3425,11300.0
2013-10-09 10:00:00,49.59,49.59,49.47,49.47,8000.0,36.3498,36.3498,36.2618,36.2618,8000.0
2013-10-09 10:10:00,49.48,49.52,49.43,49.5,8900.0,36.2692,36.2985,36.2325,36.2838,8900.0
2013-10-09 10:20:00,49.52,49.64,49.52,49.6,4100.0,36.2985,36.3864,36.2985,36.3571,4100.0
2013-10-09 10:30:00,49.58,49.65,49.58,49.61,11500.0,36.3425,36.3938,36.3425,36.3645,11500.0
2013-10-09 10:40:00,49.62,49.62,49.51,49.52,8400.0,36.3718,36.3718,36.2911,36.2985,8400.0
2013-10-09 10:50:00,49.58,49.58,49.47,49.51,13900.0,36.3425,36.3425,36.2618,36.2911,13900.0
2013-10-09 11:00:00,49.48,49.55,49.48,49.49,4200.0,36.2692,36.3205,36.2692,36.2765,4200.0
2013-10-09 11:10:00,49.43,49.44,49.39,49.39,27200.0,36.2325,36.2398,36.2032,36.2032,27200.0
2013-10-09 11:20:00,49.35,49.36,49.27,49.35,6300.0,36.1739,36.1812,36.1152,36.1739,6300.0
2013-10-09 11:30:00,49.36,49.44,49.36,49.39,5600.0,36.1812,36.2398,36.1812,36.2032,5600.0
2013-10-09 11:40:00,49.41,49.5,49.39,49.5,10400.0,36.2178,36.2838,36.2032,36.2838,10400.0
2013-10-09 11:50:00,49.49,49.65,49.49,49.56,1116700.0,36.2765,36.3938,36.2765,36.3278,1116700.0
2013-10-09 12:00:00,49.55,49.59,49.54,49.56,163000.0,36.3205,36.3498,36.3131,36.3278,163000.0
2013-10-09 12:10:00,49.55,49.58,49.54,49.55,14000.0,36.3205,36.3425,36.3131,36.3205,14000.0
2013-10-09 12:20:00,49.54,49.55,49.48,49.48,20700.0,36.3131,36.3205,36.2692,36.2692,20700.0
2013-10-09 12:30:00,49.51,49.55,49.49,49.55,19900.0,36.2911,36.3205,36.2765,36.3205,19900.0
2013-10-09 12:40:00,49.55,49.57,49.44,49.48,112000.0,36.3205,36.3351,36.2398,36.2692,112000.0
2013-10-09 12:50:00,49.48,49.48,49.41,49.41,33200.0,36.2692,36.2692,36.2178,36.2178,33200.0
2013-10-09 13:00:00,49.42,49.48,49.42,49.48,16100.0,36.2252,36.2692,36.2252,36.2692,16100.0
2013-10-09 13:10:00,49.46,49.58,49.46,49.57,15500.0,36.2545,36.3425,36.2545,36.3351,15500.0
2013-10-09 13:20:00,49.57,49.7,49.57,49.64,97600.0,36.3351,36.4304,36.3351,36.3864,97600.0
2013-10-09 13:30:00,49.64,49.67,49.61,49.61,102500.0,36.3864,36.4084,36.3645,36.3645,102500.0
2013-10-09 13:40:00,49.61,49.67,49.59,49.62,11800.0,36.3645,36.4084,36.3498,36.3718,11800.0
2013-10-09 13:50:00,49.62,49.7,49.61,49.67,27000.0,36.3718,36.4304,36.3645,36.4084,27000.0
2013-10-09 14:00:00,49.67,49.72,49.51,49.67,51400.0,36.4084,36.4451,36.2911,36.4084,51400.0
2013-10-09 14:10:00,49.65,49.66,49.57,49.65,14800.0,36.3938,36.4011,36.3351,36.3938,14800.0
2013-10-09 14:20:00,49.63,49.72,49.62,49.7,30300.0,36.3791,36.4451,36.3718,36.4304,30300.0
2013-10-09 14:30:00,49.71,49.77,49.69,49.77,32800.0,36.4378,36.4817,36.4231,36.4817,32800.0
2013-10-09 14:40:00,49.76,49.78,49.69,49.71,42500.0,36.4744,36.4891,36.4231,36.4378,42500.0
2013-10-09 14:50:00,49.74,49.81,49.74,49.81,10000.0,36.4597,36.5111,36.4597,36.5111,10000.0
2013-10-09 15:00:00,49.81,49.86,49.75,49.82,141900.0,36.5111,36.5477,36.4671,36.5184,141900.0
2013-10-09 15:10:00,49.83,49.83,49.72,49.73,62700.0,36.5257,36.5257,36.4451,36.4524,62700.0
2013-10-09 15:20:00,49.73,49.79,49.69,49.74,77500.0,36.4524,36.4964,36.4231,36.4597,77500.0
2013-10-09 15:30:00,49.75,49.83,49.72,49.73,87800.0,36.4671,36.5257,36.4451,36.4524,87800.0
2013-10-09 15:40:00,49.73,49.74,49.6,49.64,104800.0,36.4524,36.4597,36.3571,36.3864,104800.0
2013-10-09 15:50:00,49.64,49.76,49.6,49.66,86500.0,36.3864,36.4744,36.3571,36.4011,86500.0
2013-10-10 09:30:00,50.15,50.32,50.15,50.29,5600.0,36.7603,36.8849,36.7603,36.8629,5600.0
2013-10-10 09:40:00,50.35,50.39,50.31,50.31,16400.0,36.9069,36.9362,36.8776,36.8776,16400.0
2013-10-10 09:50:00,50.31,50.43,50.31,50.42,27500.0,36.8776,36.9655,36.8776,36.9582,27500.0
2013-10-10 10:00:00,50.43,50.46,50.41,50.46,37000.0,36.9655,36.9875,36.9509,36.9875,37000.0
2013-10-10 10:10:00,50.46,50.48,50.43,50.45,50800.0,36.9875,37.0022,36.9655,36.9802,50800.0
2013-10-10 10:20:00,50.46,50.47,50.42,50.45,4800.0,36.9875,36.9948,36.9582,36.9802,4800.0
2013-10-10 10:30:00,50.46,50.57,50.46,50.56,16700.0,36.9875,37.0681,36.9875,37.0608,16700.0
2013-10-10 10:40:00,50.56,50.62,50.55,50.59,230900.0,37.0608,37.1048,37.0535,37.0828,230900.0
2013-10-10 10:50:00,50.6,50.62,50.47,50.48,13100.0,37.0901,37.1048,36.9948,37.0022,13100.0
2013-10-10 11:00:00,50.49,50.49,50.39,50.41,21500.0,37.0095,37.0095,36.9362,36.9509,21500.0
2013-10-10 11:10:00,50.43,50.47,50.39,50.39,5300.0,36.9655,36.9948,36.9362,36.9362,5300.0
2013-10-10 11:20:00,50.44,50.48,50.42,50.42,5300.0,36.9728,37.0022,36.9582,36.9582,5300.0
2013-10-10 11:30:00,50.47,50.6,50.47,50.58,4200.0,36.9948,37.0901,36.9948,37.0755,4200.0
2013-10-10 11:40:00,50.58,50.62,50.55,50.6,7700.0,37.0755,37.1048,37.0535,37.0901,7700.0
2013-10-10 11:50:00,50.6,50.67,50.6,50.65,3900.0,37.0901,37.1414,37.0901,37.1268,3900.0
2013-10-10 12:00:00,50.63,50.65,50.62,50.64,4300.0,37.1121,37.1268,37.1048,37.1194,4300.0
2013-10-10 12:10:00,50.64,50.65,50.62,50.63,3400.0,37.1194,37.1268,37.1048,37.1121,3400.0
2013-10-10 12:20:00,50.6,50.62,50.59,50.62,3500.0,37.0901,37.1048,37.0828,37.1048,3500.0
2013-10-10 12:30:00,50.63,50.65,50.63,50.63,7500.0,37.1121,37.1268,37.1121,37.1121,7500.0
2013-10-10 12:40:00,50.64,50.64,50.6,50.6,2100.0,37.1194,37.1194,37.0901,37.0901,2100.0
2013-10-10 12:50:00,50.61,50.61,50.58,50.6,2900.0,37.0975,37.0975,37.0755,37.0901,2900.0
2013-10-10 13:00:00,50.59,50.6,50.5,50.51,8100.0,37.0828,37.0901,37.0168,37.0242,8100.0
2013-10-10 13:10:00,50.52,50.58,50.52,50.54,20100.0,37.0315,37.0755,37.0315,37.0461,20100.0
2013-10-10 13:20:00,50.54,50.54,50.5,50.51,13200.0,37.0461,37.0461,37.0168,37.0242,13200.0
2013-10-10 13:30:00,50.51,50.51,50.48,50.5,13700.0,37.0242,37.0242,37.0022,37.0168,13700.0
2013-10-10 13:40:00,50.5,50.53,50.49,50.52,8500.0,37.0168,37.0388,37.0095,37.0315,8500.0
2013-10-10 13:50:00,50.54,50.6,50.53,50.6,16100.0,37.0461,37.0901,37.0388,37.0901,16100.0
2013-10-10 14:00:00,50.59,50.6,50.48,50.48,5600.0,37.0828,37.0901,37.0022,37.0022,5600.0
2013-10-10 14:10:00,50.49,50.55,50.49,50.51,8000.0,37.0095,37.0535,37.0095,37.0242,8000.0
2013-10-10 14:20:00,50.5,50.54,50.49,50.49,20400.0,37.0168,37.0461,37.0095,37.0095,20400.0
2013-10-10 14:30:00,50.51,50.55,50.5,50.53,15400.0,37.0242,37.0535,37.0168,37.0388,15400.0
2013-10-10 14:40:00,50.53,50.54,50.5,50.51,6800.0,37.0388,37.0461,37.0168,37.0242,6800.0
2013-10-10 14:50:00,50.51,50.53,50.49,50.51,4000.0,37.0242,37.0388,37.0095,37.0242,4000.0
2013-10-10 15:00:00,50.54,50.76,50.54,50.76,17300.0,37.0461,37.2074,37.0461,37.2074,17300.0
2013-10-10 15:10:00,50.77,50.81,50.74,50.77,13000.0,37.2147,37.2441,37.1927,37.2147,13000.0
2013-10-10 15:20:00,50.77,50.79,50.72,50.77,6000.0,37.2147,37.2294,37.1781,37.2147,6000.0
2013-10-10 15:30:00,50.77,50.78,50.73,50.75,28200.0,37.2147,37.2221,37.1854,37.2001,28200.0
2013-10-10 15:40:00,50.75,50.76,50.69,50.71,23900.0,37.2001,37.2074,37.1561,37.1708,23900.0
2013-10-10 15:50:00,50.73,50.79,50.71,50.75,21100.0,37.1854,37.2294,37.1708,37.2001,21100.0
2013-10-11 09:30:00,50.59,50.63,50.48,50.63,52400.0,37.0828,37.1121,37.0022,37.1121,52400.0
2013-10-11 09:40:00,50.63,50.69,50.59,50.69,46000.0,37.1121,37.1561,37.0828,37.1561,46000.0
2013-10-11 09:50:00,50.7,50.76,50.7,50.76,14700.0,37.1634,37.2074,37.1634,37.2074,14700.0
2013-10-11 10:00:00,50.76,50.79,50.75,50.75,15500.0,37.2074,37.2294,37.2001,37.2001,15500.0
2013-10-11 10:10:00,50.75,50.79,50.73,50.73,33700.0,37.2001,37.2294,37.1854,37.1854,33700.0
2013-10-11 10:20:00,50.73,50.79,50.7,50.77,22100.0,37.1854,37.2294,37.1634,37.2147,22100.0
2013-10-11 10:30:00,50.77,50.78,50.73,50.73,7200.0,37.2147,37.2221,37.1854,37.1854,7200.0
2013-10-11 10:40:00,50.73,50.73,50.63,50.63,1400.0,37.1854,37.1854,37.1121,37.1121,1400.0
2013-10-11 10:50:00,50.6,50.7,50.6,50.68,9800.0,37.0901,37.1634,37.0901,37.1488,9800.0
2013-10-11 11:00:00,50.67,50.69,50.65,50.68,12100.0,37.1414,37.1561,37.1268,37.1488,12100.0
2013-10-11 11:10:00,50.69,50.72,50.67,50.7,11700.0,37.1561,37.1781,37.1414,37.1634,11700.0
2013-10-11 11:20:00,50.69,50.72,50.68,50.7,3400.0,37.1561,37.1781,37.1488,37.1634,3400.0
2013-10-11 11:30:00,50.73,50.83,50.73,50.81,4200.0,37.1854,37.2587,37.1854,37.2441,4200.0
2013-10-11 11:40:00,50.82,50.86,50.81,50.84,7900.0,37.2514,37.2807,37.2441,37.266,7900.0
2013-10-11 11:50:00,50.86,50.88,50.83,50.87,3500.0,37.2807,37.2954,37.2587,37.288,3500.0
2013-10-11 12:00:00,50.88,50.92,50.88,50.91,37200.0,37.2954,37.3247,37.2954,37.3174,37200.0
2013-10-11 12:10:00,50.91,50.94,50.89,50.94,11500.0,37.3174,37.3393,37.3027,37.3393,11500.0
2013-10-11 12:20:00,50.95,50.96,50.93,50.93,2300.0,37.3467,37.354,37.332,37.332,2300.0
2013-10-11 12:30:00,50.92,50.94,50.9,50.9,7700.0,37.3247,37.3393,37.31,37.31,7700.0
2013-10-11 12:40:00,50.88,50.92,50.88,50.91,2600.0,37.2954,37.3247,37.2954,37.3174,2600.0
2013-10-11 12:50:00,50.91,50.93,50.91,50.93,4600.0,37.3174,37.332,37.3174,37.332,4600.0
2013-10-11 13:00:00,50.92,50.96,50.92,50.96,9800.0,37.3247,37.354,37.3247,37.354,9800.0
2013-10-11 13:10:00,50.96,50.96,50.86,50.86,900.0,37.354,37.354,37.2807,37.2807,900.0
2013-10-11 13:20:00,50.86,50.88,50.86,50.86,900.0,37.2807,37.2954,37.2807,37.2807,900.0
2013-10-11 13:30:00,50.88,50.89,50.87,50.89,1700.0,37.2954,37.3027,37.288,37.3027,1700.0
2013-10-11 13:40:00,50.87,50.87,50.85,50.86,2000.0,37.288,37.288,37.2734,37.2807,2000.0
2013-10-11 13:50:00,50.86,50.87,50.84,50.87,2600.0,37.2807,37.288,37.266,37.288,2600.0
2013-10-11 14:00:00,50.86,50.92,50.86,50.91,13300.0,37.2807,37.3247,37.2807,37.3174,13300.0
2013-10-11 14:10:00,50.93,50.93,50.9,50.9,11000.0,37.332,37.332,37.31,37.31,11000.0
2013-10-11 14:20:00,50.92,50.94,50.91,50.91,5300.0,37.3247,37.3393,37.3174,37.3174,5300.0
2013-10-11 14:30:00,50.9,50.92,50.87,50.88,5000.0,37.31,37.3247,37.288,37.2954,5000.0
2013-10-11 14:40:00,50.9,50.92,50.87,50.92,2400.0,37.31,37.3247,37.288,37.3247,2400.0
2013-10-11 14:50:00,50.88,50.91,50.88,50.91,6600.0,37.2954,37.3174,37.2954,37.3174,6600.0
2013-10-11 15:00:00,50.92,50.93,50.87,50.89,15400.0,37.3247,37.332,37.288,37.3027,15400.0
2013-10-11 15:10:00,50.89,50.89,50.82,50.84,34800.0,37.3027,37.3027,37.2514,37.266,34800.0
2013-10-11 15:20:00,50.84,50.87,50.83,50.86,19300.0,37.266,37.288,37.2587,37.2807,19300.0
2013-10-11 15:30:00,50.87,50.9,50.85,50.85,29700.0,37.288,37.31,37.2734,37.2734,29700.0
2013-10-11 15:40:00,50.85,50.87,50.83,50.83,9200.0,37.2734,37.288,37.2587,37.2587,9200.0
2013-10-11 15:50:00,50.84,50.98,50.83,50.96,15000.0,37.266,37.3687,37.2587,37.354,15000.0
2013-10-14 09:30:00,50.56,50.59,50.41,50.59,26300.0,37.0608,37.0828,36.9509,37.0828,26300.0
2013-10-14 09:40:00,50.58,50.58,50.55,50.57,30300.0,37.0755,37.0755,37.0535,37.0681,30300.0
2013-10-14 09:50:00,50.57,50.65,50.57,50.64,11400.0,37.0681,37.1268,37.0681,37.1194,11400.0
2013-10-14 10:00:00,50.63,50.64,50.61,50.62,3300.0,37.1121,37.1194,37.0975,37.1048,3300.0
2013-10-14 10:10:00,50.62,50.66,50.6,50.64,3200.0,37.1048,37.1341,37.0901,37.1194,3200.0
2013-10-14 10:20:00,50.64,50.66,50.63,50.65,3000.0,37.1194,37.1341,37.1121,37.1268,3000.0
2013-10-14 10:30:00,50.7,50.71,50.68,50.69,9300.0,37.1634,37.1708,37.1488,37.1561,9300.0
2013-10-14 10:40:00,50.69,50.72,50.67,50.7,14200.0,37.1561,37.1781,37.1414,37.1634,14200.0
2013-10-14 10:50:00,50.7,50.7,50.64,50.67,6600.0,37.1634,37.1634,37.1194,37.1414,6600.0
2013-10-14 11:00:00,50.71,50.71,50.68,50.71,9800.0,37.1708,37.1708,37.1488,37.1708,9800.0
2013-10-14 11:10:00,50.71,50.74,50.69,50.72,9000.0,37.1708,37.1927,37.1561,37.1781,9000.0
2013-10-14 11:20:00,50.71,50.73,50.7,50.72,8200.0,37.1708,37.1854,37.1634,37.1781,8200.0
2013-10-14 11:30:00,50.77,50.83,50.76,50.83,5700.0,37.2147,37.2587,37.2074,37.2587,5700.0
2013-10-14 11:40:00,50.81,50.83,50.79,50.83,2600.0,37.2441,37.2587,37.2294,37.2587,2600.0
2013-10-14 11:50:00,50.84,50.92,50.82,50.92,9300.0,37.266,37.3247,37.2514,37.3247,9300.0
2013-10-14 12:00:00,50.91,50.94,50.89,50.91,20100.0,37.3174,37.3393,37.3027,37.3174,20100.0
2013-10-14 12:10:00,50.91,50.91,50.88,50.91,8300.0,37.3174,37.3174,37.2954,37.3174,8300.0
2013-10-14 12:20:00,50.9,50.9,50.87,50.87,4000.0,37.31,37.31,37.288,37.288,4000.0
2013-10-14 12:30:00,50.87,50.97,50.87,50.97,2100.0,37.288,37.3613,37.288,37.3613,2100.0
2013-10-14 12:40:00,50.94,50.96,50.93,50.96,2300.0,37.3393,37.354,37.332,37.354,2300.0
2013-10-14 12:50:00,50.96,50.98,50.94,50.97,6000.0,37.354,37.3687,37.3393,37.3613,6000.0
2013-10-14 13:00:00,50.96,50.99,50.96,50.99,1200.0,37.354,37.376,37.354,37.376,1200.0
2013-10-14 13:10:00,51.0,51.07,51.0,51.05,3000.0,37.3833,37.4346,37.3833,37.42,3000.0
2013-10-14 13:20:00,51.06,51.08,51.04,51.07,8800.0,37.4273,37.442,37.4126,37.4346,8800.0
2013-10-14 13:30:00,51.08,51.1,51.08,51.1,5400.0,37.442,37.4566,37.442,37.4566,5400.0
2013-10-14 13:40:00,51.12,51.12,51.05,51.06,3900.0,37.4713,37.4713,37.42,37.4273,3900.0
2013-10-14 13:50:00,51.06,51.07,51.05,51.07,800.0,37.4273,37.4346,37.42,37.4346,800.0
2013-10-14 14:00:00,51.09,51.21,51.08,51.18,9200.0,37.4493,37.5373,37.442,37.5153,9200.0
2013-10-14 14:10:00,51.17,51.19,51.15,51.19,2100.0,37.5079,37.5226,37.4933,37.5226,2100.0
2013-10-14 14:20:00,51.2,51.22,51.16,51.18,2200.0,37.5299,37.5446,37.5006,37.5153,2200.0
2013-10-14 14:30:00,51.19,51.24,51.19,51.24,3900.0,37.5226,37.5593,37.5226,37.5593,3900.0
2013-10-14 14:40:00,51.21,51.21,51.09,51.13,2500.0,37.5373,37.5373,37.4493,37.4786,2500.0
2013-10-14 14:50:00,51.16,51.16,51.11,51.14,1100.0,37.5006,37.5006,37.464,37.486,1100.0
2013-10-14 15:00:00,51.14,51.26,51.14,51.26,6700.0,37.486,37.5739,37.486,37.5739,6700.0
2013-10-14 15:10:00,51.24,51.26,51.21,51.22,3600.0,37.5593,37.5739,37.5373,37.5446,3600.0
2013-10-14 15:20:00,51.22,51.22,51.17,51.19,5300.0,37.5446,37.5446,37.5079,37.5226,5300.0
2013-10-14 15:30:00,51.21,51.25,51.17,51.17,10400.0,37.5373,37.5666,37.5079,37.5079,10400.0
2013-10-14 15:40:00,51.19,51.2,51.12,51.12,17300.0,37.5226,37.5299,37.4713,37.4713,17300.0
2013-10-14 15:50:00,51.12,51.21,51.12,51.19,27100.0,37.4713,37.5373,37.4713,37.5226,27100.0
2013-10-15 09:30:00,51.07,51.07,50.99,51.0,7400.0,37.4346,37.4346,37.376,37.3833,7400.0
2013-10-15 09:40:00,50.99,50.99,50.91,50.94,13100.0,37.376,37.376,37.3174,37.3393,13100.0
2013-10-15 09:50:00,50.99,51.03,50.99,51.02,7500.0,37.376,37.4053,37.376,37.398,7500.0
2013-10-15 10:00:00,51.04,51.07,50.98,51.06,27400.0,37.4126,37.4346,37.3687,37.4273,27400.0
2013-10-15 10:10:00,51.08,51.11,51.05,51.05,18300.0,37.442,37.464,37.42,37.42,18300.0
2013-10-15 10:20:00,51.05,51.09,51.04,51.06,15400.0,37.42,37.4493,37.4126,37.4273,15400.0
2013-10-15 10:30:00,51.06,51.1,51.05,51.09,22400.0,37.4273,37.4566,37.42,37.4493,22400.0
2013-10-15 10:40:00,51.09,51.09,51.02,51.03,10700.0,37.4493,37.4493,37.398,37.4053,10700.0
2013-10-15 10:50:00,51.05,51.05,51.0,51.01,11600.0,37.42,37.42,37.3833,37.3907,11600.0
2013-10-15 11:00:00,51.07,51.07,50.99,50.99,2100.0,37.4346,37.4346,37.376,37.376,2100.0
2013-10-15 11:10:00,50.97,51.14,50.97,51.09,3500.0,37.3613,37.486,37.3613,37.4493,3500.0
2013-10-15 11:20:00,51.1,51.13,51.1,51.1,3200.0,37.4566,37.4786,37.4566,37.4566,3200.0
2013-10-15 11:30:00,51.08,51.12,51.03,51.03,189200.0,37.442,37.4713,37.4053,37.4053,189200.0
2013-10-15 11:40:00,51.03,51.04,50.94,50.96,4600.0,37.4053,37.4126,37.3393,37.354,4600.0
2013-10-15 11:50:00,50.99,51.02,50.98,50.99,4400.0,37.376,37.398,37.3687,37.376,4400.0
2013-10-15 12:00:00,50.98,51.0,50.94,50.98,8900.0,37.3687,37.3833,37.3393,37.3687,8900.0
2013-10-15 12:10:00,50.99,51.0,50.93,50.94,7600.0,37.376,37.3833,37.332,37.3393,7600.0
2013-10-15 12:20:00,50.95,50.98,50.92,50.95,3900.0,37.3467,37.3687,37.3247,37.3467,3900.0
2013-10-15 12:30:00,50.94,50.98,50.93,50.95,2700.0,37.3393,37.3687,37.332,37.3467,2700.0
2013-10-15 12:40:00,50.95,50.96,50.93,50.93,1100.0,37.3467,37.354,37.332,37.332,1100.0
2013-10-15 12:50:00,50.93,50.93,50.89,50.9,1600.0,37.332,37.332,37.3027,37.31,1600.0
2013-10-15 13:00:00,50.9,50.91,50.87,50.89,3800.0,37.31,37.3174,37.288,37.3027,3800.0
2013-10-15 13:10:00,50.87,50.92,50.85,50.9,7100.0,37.288,37.3247,37.2734,37.31,7100.0
2013-10-15 13:20:00,50.89,50.9,50.85,50.85,9900.0,37.3027,37.31,37.2734,37.2734,9900.0
2013-10-15 13:30:00,50.84,50.88,50.84,50.87,18300.0,37.266,37.2954,37.266,37.288,18300.0
2013-10-15 13:40:00,50.86,50.92,50.86,50.91,20800.0,37.2807,37.3247,37.2807,37.3174,20800.0
2013-10-15 13:50:00,50.9,50.93,50.88,50.91,9300.0,37.31,37.332,37.2954,37.3174,9300.0
2013-10-15 14:00:00,50.92,50.93,50.88,50.91,4300.0,37.3247,37.332,37.2954,37.3174,4300.0
2013-10-15 14:10:00,50.87,50.89,50.83,50.84,6100.0,37.288,37.3027,37.2587,37.266,6100.0
2013-10-15 14:20:00,50.85,50.86,50.75,50.75,9300.0,37.2734,37.2807,37.2001,37.2001,9300.0
2013-10-15 14:30:00,50.72,50.72,50.61,50.61,24400.0,37.1781,37.1781,37.0975,37.0975,24400.0
2013-10-15 14:40:00,50.68,50.72,50.62,50.72,5400.0,37.1488,37.1781,37.1048,37.1781,5400.0
2013-10-15 14:50:00,50.7,50.78,50.7,50.75,5900.0,37.1634,37.2221,37.1634,37.2001,5900.0
2013-10-15 15:00:00,50.76,50.83,50.71,50.83,33600.0,37.2074,37.2587,37.1708,37.2587,33600.0
2013-10-15 15:10:00,50.85,50.85,50.78,50.8,6100.0,37.2734,37.2734,37.2221,37.2367,6100.0
2013-10-15 15:20:00,50.8,50.82,50.78,50.79,3700.0,37.2367,37.2514,37.2221,37.2294,3700.0
2013-10-15 15:30:00,50.81,50.81,50.73,50.74,12400.0,37.2441,37.2441,37.1854,37.1927,12400.0
2013-10-15 15:40:00,50.72,50.76,50.68,50.76,13000.0,37.1781,37.2074,37.1488,37.2074,13000.0
2013-10-15 15:50:00,50.75,50.78,50.73,50.75,27600.0,37.2001,37.2221,37.1854,37.2001,27600.0
2013-10-16 09:30:00,51.03,51.03,50.96,51.0,10300.0,37.4053,37.4053,37.354,37.3833,10300.0
2013-10-16 09:40:00,50.99,50.99,50.92,50.94,7700.0,37.376,37.376,37.3247,37.3393,7700.0
2013-10-16 09:50:00,50.97,51.21,50.97,51.19,23300.0,37.3613,37.5373,37.3613,37.5226,23300.0
2013-10-16 10:00:00,51.21,51.25,51.09,51.16,27000.0,37.5373,37.5666,37.4493,37.5006,27000.0
2013-10-16 10:10:00,51.18,51.22,51.13,51.21,47000.0,37.5153,37.5446,37.4786,37.5373,47000.0
2013-10-16 10:20:00,51.22,51.22,51.14,51.14,10400.0,37.5446,37.5446,37.486,37.486,10400.0
2013-10-16 10:30:00,51.15,51.15,51.08,51.08,5400.0,37.4933,37.4933,37.442,37.442,5400.0
2013-10-16 10:40:00,51.07,51.18,51.06,51.18,9000.0,37.4346,37.5153,37.4273,37.5153,9000.0
2013-10-16 10:50:00,51.19,51.19,51.11,51.16,8600.0,37.5226,37.5226,37.464,37.5006,8600.0
2013-10-16 11:00:00,51.15,51.21,51.15,51.21,4900.0,37.4933,37.5373,37.4933,37.5373,4900.0
2013-10-16 11:10:00,51.22,51.22,51.14,51.14,19000.0,37.5446,37.5446,37.486,37.486,19000.0
2013-10-16 11:20:00,51.16,51.16,51.09,51.09,3700.0,37.5006,37.5006,37.4493,37.4493,3700.0
2013-10-16 11:30:00,51.09,51.12,51.05,51.05,8500.0,37.4493,37.4713,37.42,37.42,8500.0
2013-10-16 11:40:00,51.05,51.1,51.05,51.07,5600.0,37.42,37.4566,37.42,37.4346,5600.0
2013-10-16 11:50:00,51.07,51.11,51.05,51.11,7300.0,37.4346,37.464,37.42,37.464,7300.0
2013-10-16 12:00:00,51.11,51.16,51.07,51.16,12200.0,37.464,37.5006,37.4346,37.5006,12200.0
2013-10-16 12:10:00,51.16,51.21,51.16,51.21,13500.0,37.5006,37.5373,37.5006,37.5373,13500.0
2013-10-16 12:20:00,51.22,51.22,51.18,51.19,11300.0,37.5446,37.5446,37.5153,37.5226,11300.0
2013-10-16 12:30:00,51.15,51.17,51.12,51.17,6800.0,37.4933,37.5079,37.4713,37.5079,6800.0
2013-10-16 12:40:00,51.18,51.18,51.14,51.14,4500.0,37.5153,37.5153,37.486,37.486,4500.0
2013-10-16 12:50:00,51.14,51.15,51.12,51.14,7500.0,37.486,37.4933,37.4713,37.486,7500.0
2013-10-16 13:00:00,51.16,51.16,51.12,51.15,22800.0,37.5006,37.5006,37.4713,37.4933,22800.0
2013-10-16 13:10:00,51.15,51.2,51.13,51.19,5900.0,37.4933,37.5299,37.4786,37.5226,5900.0
2013-10-16 13:20:00,51.2,51.29,51.2,51.29,17600.0,37.5299,37.5959,37.5299,37.5959,17600.0
2013-10-16 13:30:00,51.29,51.29,51.27,51.28,3600.0,37.5959,37.5959,37.5812,37.5886,3600.0
2013-10-16 13:40:00,51.29,51.3,51.23,51.23,85400.0,37.5959,37.6032,37.5519,37.5519,85400.0
2013-10-16 13:50:00,51.24,51.24,51.19,51.21,8100.0,37.5593,37.5593,37.5226,37.5373,8100.0
2013-10-16 14:00:00,51.22,51.22,51.18,51.21,13000.0,37.5446,37.5446,37.5153,37.5373,13000.0
2013-10-16 14:10:00,51.21,51.22,51.19,51.19,5500.0,37.5373,37.5446,37.5226,37.5226,5500.0
2013-10-16 14:20:00,51.2,51.2,51.12,51.12,127300.0,37.5299,37.5299,37.4713,37.4713,127300.0
2013-10-16 14:30:00,51.11,51.15,51.11,51.14,7500.0,37.464,37.4933,37.464,37.486,7500.0
2013-10-16 14:40:00,51.12,51.18,51.1,51.18,18100.0,37.4713,37.5153,37.4566,37.5153,18100.0
2013-10-16 14:50:00,51.19,51.19,51.14,51.15,8800.0,37.5226,37.5226,37.486,37.4933,8800.0
2013-10-16 15:00:00,51.15,51.15,51.1,51.12,8100.0,37.4933,37.4933,37.4566,37.4713,8100.0
2013-10-16 15:10:00,51.13,51.18,51.13,51.18,8600.0,37.4786,37.5153,37.4786,37.5153,8600.0
2013-10-16 15:20:00,51.18,51.18,51.11,51.13,19700.0,37.5153,37.5153,37.464,37.4786,19700.0
2013-10-16 15:30:00,51.1,51.12,51.08,51.1,12300.0,37.4566,37.4713,37.442,37.4566,12300.0
2013-10-16 15:40:00,51.1,51.14,51.09,51.13,9100.0,37.4566,37.486,37.4493,37.4786,9100.0
2013-10-16 15:50:00,51.14,51.16,51.12,51.15,23900.0,37.486,37.5006,37.4713,37.4933,23900.0
2013-10-17 09:30:00,51.1,51.11,50.99,51.11,19100.0,37.4566,37.464,37.376,37.464,19100.0
2013-10-17 09:40:00,51.09,51.16,51.09,51.15,16200.0,37.4493,37.5006,37.4493,37.4933,16200.0
2013-10-17 09:50:00,51.14,51.16,51.11,51.13,6300.0,37.486,37.5006,37.464,37.4786,6300.0
2013-10-17 10:00:00,51.14,51.22,51.12,51.16,4700.0,37.486,37.5446,37.4713,37.5006,4700.0
2013-10-17 10:10:00,51.16,51.17,51.11,51.13,8300.0,37.5006,37.5079,37.464,37.4786,8300.0
2013-10-17 10:20:00,51.12,51.17,51.11,51.16,2300.0,37.4713,37.5079,37.464,37.5006,2300.0
2013-10-17 10:30:00,51.17,51.21,51.16,51.18,9600.0,37.5079,37.5373,37.5006,37.5153,9600.0
2013-10-17 10:40:00,51.21,51.23,51.2,51.21,9000.0,37.5373,37.5519,37.5299,37.5373,9000.0
2013-10-17 10:50:00,51.18,51.18,51.16,51.16,105800.0,37.5153,37.5153,37.5006,37.5006,105800.0
2013-10-17 11:00:00,51.15,51.2,51.15,51.2,11500.0,37.4933,37.5299,37.4933,37.5299,11500.0
2013-10-17 11:10:00,51.2,51.23,51.19,51.21,7500.0,37.5299,37.5519,37.5226,37.5373,7500.0
2013-10-17 11:20:00,51.22,51.22,51.19,51.19,4000.0,37.5446,37.5446,37.5226,37.5226,4000.0
2013-10-17 11:30:00,51.18,51.23,51.18,51.21,6500.0,37.5153,37.5519,37.5153,37.5373,6500.0
2013-10-17 11:40:00,51.19,51.28,51.18,51.28,9400.0,37.5226,37.5886,37.5153,37.5886,9400.0
2013-10-17 11:50:00,51.28,51.34,51.27,51.29,7200.0,37.5886,37.6326,37.5812,37.5959,7200.0
2013-10-17 12:00:00,51.26,51.28,51.22,51.22,2100.0,37.5739,37.5886,37.5446,37.5446,2100.0
2013-10-17 12:10:00,51.24,51.28,51.22,51.28,3400.0,37.5593,37.5886,37.5446,37.5886,3400.0
2013-10-17 12:20:00,51.28,51.29,51.27,51.27,3500.0,37.5886,37.5959,37.5812,37.5812,3500.0
2013-10-17 12:30:00,51.25,51.29,51.25,51.29,3200.0,37.5666,37.5959,37.5666,37.5959,3200.0
2013-10-17 12:40:00,51.29,51.29,51.28,51.28,2600.0,37.5959,37.5959,37.5886,37.5886,2600.0
2013-10-17 12:50:00,51.29,51.31,51.28,51.3,12400.0,37.5959,37.6106,37.5886,37.6032,12400.0
2013-10-17 13:00:00,51.31,51.31,51.28,51.29,8700.0,37.6106,37.6106,37.5886,37.5959,8700.0
2013-10-17 13:10:00,51.27,51.29,51.22,51.22,7100.0,37.5812,37.5959,37.5446,37.5446,7100.0
2013-10-17 13:20:00,51.23,51.23,51.19,51.2,2700.0,37.5519,37.5519,37.5226,37.5299,2700.0
2013-10-17 13:30:00,51.2,51.22,51.18,51.21,4900.0,37.5299,37.5446,37.5153,37.5373,4900.0
2013-10-17 13:40:00,51.2,51.22,51.2,51.22,4400.0,37.5299,37.5446,37.5299,37.5446,4400.0
2013-10-17 13:50:00,51.2,51.2,51.18,51.19,4600.0,37.5299,37.5299,37.5153,37.5226,4600.0
2013-10-17 14:00:00,51.2,51.2,51.19,51.2,14500.0,37.5299,37.5299,37.5226,37.5299,14500.0
2013-10-17 14:10:00,51.2,51.22,51.19,51.19,9200.0,37.5299,37.5446,37.5226,37.5226,9200.0
2013-10-17 14:20:00,51.19,51.24,51.19,51.21,14000.0,37.5226,37.5593,37.5226,37.5373,14000.0
2013-10-17 14:30:00,51.22,51.25,51.22,51.25,4900.0,37.5446,37.5666,37.5446,37.5666,4900.0
2013-10-17 14:40:00,51.25,51.27,51.23,51.27,3400.0,37.5666,37.5812,37.5519,37.5812,3400.0
2013-10-17 14:50:00,51.26,51.27,51.26,51.27,4300.0,37.5739,37.5812,37.5739,37.5812,4300.0
2013-10-17 15:00:00,51.27,51.28,51.26,51.28,5600.0,37.5812,37.5886,37.5739,37.5886,5600.0
2013-10-17 15:10:00,51.31,51.31,51.29,51.3,1800.0,37.6106,37.6106,37.5959,37.6032,1800.0
2013-10-17 15:20:00,51.28,51.3,51.27,51.28,10000.0,37.5886,37.6032,37.5812,37.5886,10000.0
2013-10-17 15:30:00,51.28,51.31,51.27,51.31,12000.0,37.5886,37.6106,37.5812,37.6106,12000.0
2013-10-17 15:40:00,51.31,51.38,51.31,51.38,22100.0,37.6106,37.6619,37.6106,37.6619,22100.0
2013-10-17 15:50:00,51.38,51.45,51.37,51.43,32300.0,37.6619,37.7132,37.6545,37.6985,32300.0
2013-10-18 09:30:00,51.62,51.62,51.4,51.49,53100.0,37.8378,37.8378,37.6765,37.7425,53100.0
2013-10-18 09:40:00,51.5,51.6,51.47,51.57,60900.0,37.7498,37.8231,37.7278,37.8011,60900.0
2013-10-18 09:50:00,51.59,51.68,51.58,51.66,76300.0,37.8158,37.8818,37.8085,37.8671,76300.0
2013-10-18 10:00:00,51.66,51.67,51.62,51.62,49200.0,37.8671,37.8744,37.8378,37.8378,49200.0
2013-10-18 10:10:00,51.64,51.65,51.55,51.58,32900.0,37.8525,37.8598,37.7865,37.8085,32900.0
2013-10-18 10:20:00,51.57,51.58,51.54,51.54,14600.0,37.8011,37.8085,37.7792,37.7792,14600.0
2013-10-18 10:30:00,51.56,51.57,51.52,51.55,29000.0,37.7938,37.8011,37.7645,37.7865,29000.0
2013-10-18 10:40:00,51.55,51.58,51.55,51.56,31100.0,37.7865,37.8085,37.7865,37.7938,31100.0
2013-10-18 10:50:00,51.58,51.58,51.56,51.57,19500.0,37.8085,37.8085,37.7938,37.8011,19500.0
2013-10-18 11:00:00,51.57,51.57,51.55,51.56,21400.0,37.8011,37.8011,37.7865,37.7938,21400.0
2013-10-18 11:10:00,51.55,51.59,51.54,51.59,22000.0,37.7865,37.8158,37.7792,37.8158,22000.0
2013-10-18 11:20:00,51.58,51.59,51.54,51.56,22000.0,37.8085,37.8158,37.7792,37.7938,22000.0
2013-10-18 11:30:00,51.56,51.6,51.56,51.58,16600.0,37.7938,37.8231,37.7938,37.8085,16600.0
2013-10-18 11:40:00,51.58,51.6,51.58,51.6,10200.0,37.8085,37.8231,37.8085,37.8231,10200.0
2013-10-18 11:50:00,51.59,51.6,51.53,51.53,38800.0,37.8158,37.8231,37.7718,37.7718,38800.0
2013-10-18 12:00:00,51.53,51.55,51.51,51.55,24900.0,37.7718,37.7865,37.7572,37.7865,24900.0
2013-10-18 12:10:00,51.55,51.59,51.55,51.57,13500.0,37.7865,37.8158,37.7865,37.8011,13500.0
2013-10-18 12:20:00,51.58,51.58,51.56,51.57,8400.0,37.8085,37.8085,37.7938,37.8011,8400.0
2013-10-18 12:30:00,51.58,51.61,51.57,51.6,25600.0,37.8085,37.8305,37.8011,37.8231,25600.0
2013-10-18 12:40:00,51.6,51.61,51.56,51.59,28300.0,37.8231,37.8305,37.7938,37.8158,28300.0
2013-10-18 12:50:00,51.61,51.61,51.58,51.58,7900.0,37.8305,37.8305,37.8085,37.8085,7900.0
2013-10-18 13:00:00,51.58,51.62,51.57,51.62,4000.0,37.8085,37.8378,37.8011,37.8378,4000.0
2013-10-18 13:10:00,51.62,51.62,51.61,51.61,19000.0,37.8378,37.8378,37.8305,37.8305,19000.0
2013-10-18 13:20:00,51.61,51.62,51.58,51.61,4300.0,37.8305,37.8378,37.8085,37.8305,4300.0
2013-10-18 13:30:00,51.62,51.62,51.54,51.58,12600.0,37.8378,37.8378,37.7792,37.8085,12600.0
2013-10-18 13:40:00,51.59,51.59,51.56,51.59,4200.0,37.8158,37.8158,37.7938,37.8158,4200.0
2013-10-18 13:50:00,51.58,51.59,51.57,51.59,20300.0,37.8085,37.8158,37.8011,37.8158,20300.0
2013-10-18 14:00:00,51.59,51.6,51.58,51.58,32400.0,37.8158,37.8231,37.8085,37.8085,32400.0
2013-10-18 14:10:00,51.57,51.58,51.53,51.55,43100.0,37.8011,37.8085,37.7718,37.7865,43100.0
2013-10-18 14:20:00,51.56,51.64,51.56,51.59,385600.0,37.7938,37.8525,37.7938,37.8158,385600.0
2013-10-18 14:30:00,51.59,51.64,51.58,51.64,78800.0,37.8158,37.8525,37.8085,37.8525,78800.0
2013-10-18 14:40:00,51.63,51.66,51.63,51.63,7900.0,37.8451,37.8671,37.8451,37.8451,7900.0
2013-10-18 14:50:00,51.63,51.63,51.58,51.58,51800.0,37.8451,37.8451,37.8085,37.8085,51800.0
2013-10-18 15:00:00,51.58,51.6,51.56,51.57,21100.0,37.8085,37.8231,37.7938,37.8011,21100.0
2013-10-18 15:10:00,51.58,51.59,51.55,51.56,39100.0,37.8085,37.8158,37.7865,37.7938,39100.0
2013-10-18 15:20:00,51.56,51.57,51.52,51.56,34700.0,37.7938,37.8011,37.7645,37.7938,34700.0
2013-10-18 15:30:00,51.56,51.58,51.5,51.51,104100.0,37.7938,37.8085,37.7498,37.7572,104100.0
2013-10-18 15:40:00,51.51,51.51,51.48,51.48,56700.0,37.7572,37.7572,37.7352,37.7352,56700.0
2013-10-18 15:50:00,51.48,51.53,51.48,51.52,125700.0,37.7352,37.7718,37.7352,37.7645,125700.0
2013-10-21 09:30:00,51.52,51.53,51.44,51.46,322000.0,37.7645,37.7718,37.7059,37.7205,322000.0
2013-10-21 09:40:00,51.45,51.47,51.41,51.44,281800.0,37.7132,37.7278,37.6839,37.7059,281800.0
2013-10-21 09:50:00,51.46,51.53,51.46,51.53,24000.0,37.7205,37.7718,37.7205,37.7718,24000.0
2013-10-21 10:00:00,51.54,51.56,51.51,51.53,15500.0,37.7792,37.7938,37.7572,37.7718,15500.0
2013-10-21 10:10:00,51.53,51.53,51.45,51.45,4900.0,37.7718,37.7718,37.7132,37.7132,4900.0
2013-10-21 10:20:00,51.47,51.51,51.45,51.48,30000.0,37.7278,37.7572,37.7132,37.7352,30000.0
2013-10-21 10:30:00,51.49,51.51,51.47,51.48,198300.0,37.7425,37.7572,37.7278,37.7352,198300.0
2013-10-21 10:40:00,51.48,51.48,51.39,51.4,12600.0,37.7352,37.7352,37.6692,37.6765,12600.0
2013-10-21 10:50:00,51.4,51.4,51.38,51.39,23700.0,37.6765,37.6765,37.6619,37.6692,23700.0
2013-10-21 11:00:00,51.38,51.38,51.36,51.36,6000.0,37.6619,37.6619,37.6472,37.6472,6000.0
2013-10-21 11:10:00,51.37,51.4,51.36,51.39,7500.0,37.6545,37.6765,37.6472,37.6692,7500.0
2013-10-21 11:20:00,51.38,51.38,51.36,51.36,7900.0,37.6619,37.6619,37.6472,37.6472,7900.0
2013-10-21 11:30:00,51.38,51.39,51.35,51.35,6900.0,37.6619,37.6692,37.6399,37.6399,6900.0
2013-10-21 11:40:00,51.36,51.37,51.35,51.36,12200.0,37.6472,37.6545,37.6399,37.6472,12200.0
2013-10-21 11:50:00,51.35,51.37,51.33,51.37,4300.0,37.6399,37.6545,37.6252,37.6545,4300.0
2013-10-21 12:00:00,51.36,51.37,51.33,51.34,8000.0,37.6472,37.6545,37.6252,37.6326,8000.0
2013-10-21 12:10:00,51.34,51.37,51.34,51.37,4700.0,37.6326,37.6545,37.6326,37.6545,4700.0
2013-10-21 12:20:00,51.36,51.38,51.34,51.36,3400.0,37.6472,37.6619,37.6326,37.6472,3400.0
2013-10-21 12:30:00,51.36,51.36,51.34,51.34,2800.0,37.6472,37.6472,37.6326,37.6326,2800.0
2013-10-21 12:40:00,51.36,51.36,51.32,51.34,4300.0,37.6472,37.6472,37.6179,37.6326,4300.0
2013-10-21 12:50:00,51.34,51.37,51.33,51.37,7700.0,37.6326,37.6545,37.6252,37.6545,7700.0
2013-10-21 13:00:00,51.36,51.38,51.35,51.38,9700.0,37.6472,37.6619,37.6399,37.6619,9700.0
2013-10-21 13:10:00,51.38,51.39,51.36,51.38,4100.0,37.6619,37.6692,37.6472,37.6619,4100.0
2013-10-21 13:20:00,51.38,51.4,51.37,51.38,532400.0,37.6619,37.6765,37.6545,37.6619,532400.0
2013-10-21 13:30:00,51.38,51.43,51.37,51.4,101100.0,37.6619,37.6985,37.6545,37.6765,101100.0
2013-10-21 13:40:00,51.44,51.46,51.39,51.4,135200.0,37.7059,37.7205,37.6692,37.6765,135200.0
2013-10-21 13:50:00,51.42,51.45,51.42,51.44,21800.0,37.6912,37.7132,37.6912,37.7059,21800.0
2013-10-21 14:00:00,51.44,51.45,51.4,51.41,3900.0,37.7059,37.7132,37.6765,37.6839,3900.0
2013-10-21 14:10:00,51.41,51.41,51.37,51.37,5800.0,37.6839,37.6839,37.6545,37.6545,5800.0
2013-10-21 14:20:00,51.38,51.38,51.34,51.34,11200.0,37.6619,37.6619,37.6326,37.6326,11200.0
2013-10-21 14:30:00,51.36,51.36,51.33,51.35,6500.0,37.6472,37.6472,37.6252,37.6399,6500.0
2013-10-21 14:40:00,51.36,51.37,51.35,51.37,6000.0,37.6472,37.6545,37.6399,37.6545,6000.0
2013-10-21 14:50:00,51.37,51.39,51.34,51.35,7100.0,37.6545,37.6692,37.6326,37.6399,7100.0
2013-10-21 15:00:00,51.35,51.43,51.35,51.43,12100.0,37.6399,37.6985,37.6399,37.6985,12100.0
2013-10-21 15:10:00,51.43,51.46,51.42,51.44,15800.0,37.6985,37.7205,37.6912,37.7059,15800.0
2013-10-21 15:20:00,51.44,51.45,51.41,51.43,12100.0,37.7059,37.7132,37.6839,37.6985,12100.0
2013-10-21 15:30:00,51.43,51.43,51.36,51.38,10300.0,37.6985,37.6985,37.6472,37.6619,10300.0
2013-10-21 15:40:00,51.37,51.43,51.36,51.43,47800.0,37.6545,37.6985,37.6472,37.6985,47800.0
2013-10-21 15:50:00,51.44,51.45,51.41,51.43,29900.0,37.7059,37.7132,37.6839,37.6985,29900.0
2013-10-22 09:30:00,51.78,51.86,51.74,51.8,97400.0,37.9551,38.0137,37.9258,37.9697,97400.0
2013-10-22 09:40:00,51.82,51.92,51.82,51.92,21300.0,37.9844,38.0577,37.9844,38.0577,21300.0
2013-10-22 09:50:00,51.93,52.07,51.92,52.06,15700.0,38.065,38.1676,38.0577,38.1603,15700.0
2013-10-22 10:00:00,52.05,52.14,52.05,52.13,21800.0,38.153,38.219,38.153,38.2116,21800.0
2013-10-22 10:10:00,52.1,52.14,52.1,52.14,15200.0,38.1896,38.219,38.1896,38.219,15200.0
2013-10-22 10:20:00,52.14,52.17,52.11,52.11,21900.0,38.219,38.2409,38.197,38.197,21900.0
2013-10-22 10:30:00,52.1,52.1,52.08,52.08,9300.0,38.1896,38.1896,38.175,38.175,9300.0
2013-10-22 10:40:00,52.07,52.07,52.0,52.0,29200.0,38.1676,38.1676,38.1163,38.1163,29200.0
2013-10-22 10:50:00,51.97,51.99,51.86,51.91,22900.0,38.0943,38.109,38.0137,38.0504,22900.0
2013-10-22 11:00:00,51.92,51.98,51.92,51.94,19600.0,38.0577,38.1017,38.0577,38.0724,19600.0
2013-10-22 11:10:00,51.95,51.97,51.87,51.9,21000.0,38.0797,38.0943,38.021,38.043,21000.0
2013-10-22 11:20:00,51.91,51.91,51.85,51.88,7300.0,38.0504,38.0504,38.0064,38.0284,7300.0
2013-10-22 11:30:00,51.88,51.95,51.85,51.95,10400.0,38.0284,38.0797,38.0064,38.0797,10400.0
2013-10-22 11:40:00,51.92,51.95,51.92,51.94,2900.0,38.0577,38.0797,38.0577,38.0724,2900.0
2013-10-22 11:50:00,51.95,51.97,51.95,51.96,3600.0,38.0797,38.0943,38.0797,38.087,3600.0
2013-10-22 12:00:00,51.96,51.97,51.93,51.93,5700.0,38.087,38.0943,38.065,38.065,5700.0
2013-10-22 12:10:00,51.95,51.95,51.87,51.87,2700.0,38.0797,38.0797,38.021,38.021,2700.0
2013-10-22 12:20:00,51.88,51.95,51.88,51.93,6900.0,38.0284,38.0797,38.0284,38.065,6900.0
2013-10-22 12:30:00,51.91,51.94,51.89,51.89,3700.0,38.0504,38.0724,38.0357,38.0357,3700.0
2013-10-22 12:40:00,51.9,51.9,51.85,51.87,4900.0,38.043,38.043,38.0064,38.021,4900.0
2013-10-22 12:50:00,51.88,51.9,51.87,51.9,4300.0,38.0284,38.043,38.021,38.043,4300.0
2013-10-22 13:00:00,51.91,51.93,51.89,51.92,3200.0,38.0504,38.065,38.0357,38.0577,3200.0
2013-10-22 13:10:00,51.92,51.94,51.92,51.93,3200.0,38.0577,38.0724,38.0577,38.065,3200.0
2013-10-22 13:20:00,51.95,51.95,51.92,51.93,4400.0,38.0797,38.0797,38.0577,38.065,4400.0
2013-10-22 13:30:00,51.91,51.96,51.87,51.95,3800.0,38.0504,38.087,38.021,38.0797,3800.0
2013-10-22 13:40:00,51.95,51.96,51.92,51.95,3700.0,38.0797,38.087,38.0577,38.0797,3700.0
2013-10-22 13:50:00,51.93,51.98,51.93,51.97,4500.0,38.065,38.1017,38.065,38.0943,4500.0
2013-10-22 14:00:00,51.96,52.0,51.96,52.0,32500.0,38.087,38.1163,38.087,38.1163,32500.0
2013-10-22 14:10:00,51.99,52.01,51.99,52.01,5300.0,38.109,38.1237,38.109,38.1237,5300.0
2013-10-22 14:20:00,52.0,52.01,51.95,51.96,13300.0,38.1163,38.1237,38.0797,38.087,13300.0
2013-10-22 14:30:00,51.96,52.0,51.95,52.0,10700.0,38.087,38.1163,38.0797,38.1163,10700.0
2013-10-22 14:40:00,52.0,52.05,51.99,52.05,5200.0,38.1163,38.153,38.109,38.153,5200.0
2013-10-22 14:50:00,52.03,52.06,52.03,52.03,17100.0,38.1383,38.1603,38.1383,38.1383,17100.0
2013-10-22 15:00:00,52.03,52.06,52.02,52.02,7900.0,38.1383,38.1603,38.131,38.131,7900.0
2013-10-22 15:10:00,52.03,52.05,51.97,51.97,8200.0,38.1383,38.153,38.0943,38.0943,8200.0
2013-10-22 15:20:00,51.97,52.01,51.96,52.0,9300.0,38.0943,38.1237,38.087,38.1163,9300.0
2013-10-22 15:30:00,52.01,52.01,51.96,51.99,34600.0,38.1237,38.1237,38.087,38.109,34600.0
2013-10-22 15:40:00,51.98,52.0,51.91,51.91,107400.0,38.1017,38.1163,38.0504,38.0504,107400.0
2013-10-22 15:50:00,51.9,51.95,51.87,51.9,101900.0,38.043,38.0797,38.021,38.043,101900.0
2013-10-23 09:30:00,51.1,51.1,50.97,50.99,19500.0,37.4566,37.4566,37.3613,37.376,19500.0
2013-10-23 09:40:00,51.0,51.04,50.94,50.94,9300.0,37.3833,37.4126,37.3393,37.3393,9300.0
2013-10-23 09:50:00,50.99,50.99,50.86,50.86,1800.0,37.376,37.376,37.2807,37.2807,1800.0
2013-10-23 10:00:00,50.85,50.89,50.82,50.89,5000.0,37.2734,37.3027,37.2514,37.3027,5000.0
2013-10-23 10:10:00,50.91,50.98,50.91,50.92,21100.0,37.3174,37.3687,37.3174,37.3247,21100.0
2013-10-23 10:20:00,50.93,50.93,50.87,50.87,7600.0,37.332,37.332,37.288,37.288,7600.0
2013-10-23 10:30:00,50.88,50.98,50.87,50.96,19500.0,37.2954,37.3687,37.288,37.354,19500.0
2013-10-23 10:40:00,50.97,50.99,50.91,50.91,5700.0,37.3613,37.376,37.3174,37.3174,5700.0
2013-10-23 10:50:00,50.85,50.91,50.83,50.91,2400.0,37.2734,37.3174,37.2587,37.3174,2400.0
2013-10-23 11:00:00,50.93,50.95,50.9,50.94,4200.0,37.332,37.3467,37.31,37.3393,4200.0
2013-10-23 11:10:00,50.92,50.96,50.89,50.96,19600.0,37.3247,37.354,37.3027,37.354,19600.0
2013-10-23 11:20:00,50.97,51.04,50.95,50.95,134200.0,37.3613,37.4126,37.3467,37.3467,134200.0
2013-10-23 11:30:00,51.04,51.05,50.97,50.97,6100.0,37.4126,37.42,37.3613,37.3613,6100.0
2013-10-23 11:40:00,50.98,51.02,50.98,51.01,7100.0,37.3687,37.398,37.3687,37.3907,7100.0
2013-10-23 11:50:00,51.01,51.03,50.99,51.01,5300.0,37.3907,37.4053,37.376,37.3907,5300.0
2013-10-23 12:00:00,51.01,51.01,50.95,50.95,3900.0,37.3907,37.3907,37.3467,37.3467,3900.0
2013-10-23 12:10:00,50.95,50.99,50.92,50.92,3500.0,37.3467,37.376,37.3247,37.3247,3500.0
2013-10-23 12:20:00,50.94,50.95,50.89,50.91,2800.0,37.3393,37.3467,37.3027,37.3174,2800.0
2013-10-23 12:30:00,50.91,50.91,50.87,50.89,22700.0,37.3174,37.3174,37.288,37.3027,22700.0
2013-10-23 12:40:00,50.9,50.9,50.88,50.9,2200.0,37.31,37.31,37.2954,37.31,2200.0
2013-10-23 12:50:00,50.93,50.96,50.92,50.96,3400.0,37.332,37.354,37.3247,37.354,3400.0
2013-10-23 13:00:00,50.96,50.96,50.92,50.95,8600.0,37.354,37.354,37.3247,37.3467,8600.0
2013-10-23 13:10:00,50.95,50.95,50.91,50.94,2000.0,37.3467,37.3467,37.3174,37.3393,2000.0
2013-10-23 13:20:00,50.93,50.94,50.91,50.91,13200.0,37.332,37.3393,37.3174,37.3174,13200.0
2013-10-23 13:30:00,50.93,50.93,50.9,50.92,4400.0,37.332,37.332,37.31,37.3247,4400.0
2013-10-23 13:40:00,50.9,50.91,50.86,50.86,4600.0,37.31,37.3174,37.2807,37.2807,4600.0
2013-10-23 13:50:00,50.92,50.94,50.91,50.91,2900.0,37.3247,37.3393,37.3174,37.3174,2900.0
2013-10-23 14:00:00,50.87,50.91,50.87,50.88,9900.0,37.288,37.3174,37.288,37.2954,9900.0
2013-10-23 14:10:00,50.89,50.9,50.85,50.85,5200.0,37.3027,37.31,37.2734,37.2734,5200.0
2013-10-23 14:20:00,50.86,50.87,50.84,50.85,14700.0,37.2807,37.288,37.266,37.2734,14700.0
2013-10-23 14:30:00,50.86,50.89,50.82,50.84,7900.0,37.2807,37.3027,37.2514,37.266,7900.0
2013-10-23 14:40:00,50.84,50.92,50.82,50.91,5700.0,37.266,37.3247,37.2514,37.3174,5700.0
2013-10-23 14:50:00,50.91,50.91,50.85,50.85,2000.0,37.3174,37.3174,37.2734,37.2734,2000.0
2013-10-23 15:00:00,50.86,50.88,50.83,50.85,8500.0,37.2807,37.2954,37.2587,37.2734,8500.0
2013-10-23 15:10:00,50.85,50.89,50.84,50.84,6400.0,37.2734,37.3027,37.266,37.266,6400.0
2013-10-23 15:20:00,50.83,50.85,50.82,50.82,8300.0,37.2587,37.2734,37.2514,37.2514,8300.0
2013-10-23 15:30:00,50.82,50.85,50.81,50.83,19500.0,37.2514,37.2734,37.2441,37.2587,19500.0
2013-10-23 15:40:00,50.83,50.86,50.79,50.79,20600.0,37.2587,37.2807,37.2294,37.2294,20600.0
2013-10-23 15:50:00,50.79,50.79,50.72,50.77,32500.0,37.2294,37.2294,37.1781,37.2147,32500.0
2013-10-24 09:30:00,51.07,51.07,50.84,50.84,14100.0,37.4346,37.4346,37.266,37.266,14100.0
2013-10-24 09:40:00,50.8,50.8,50.74,50.74,2000.0,37.2367,37.2367,37.1927,37.1927,2000.0
2013-10-24 09:50:00,50.8,50.85,50.8,50.83,6000.0,37.2367,37.2734,37.2367,37.2587,6000.0
2013-10-24 10:00:00,50.82,50.83,50.78,50.8,2400.0,37.2514,37.2587,37.2221,37.2367,2400.0
2013-10-24 10:10:00,50.82,50.84,50.79,50.8,4500.0,37.2514,37.266,37.2294,37.2367,4500.0
2013-10-24 10:20:00,50.83,50.89,50.77,50.78,191700.0,37.2587,37.3027,37.2147,37.2221,191700.0
2013-10-24 10:30:00,50.79,50.84,50.77,50.79,1800.0,37.2294,37.266,37.2147,37.2294,1800.0
2013-10-24 10:40:00,50.79,50.81,50.77,50.8,35400.0,37.2294,37.2441,37.2147,37.2367,35400.0
2013-10-24 10:50:00,50.79,50.82,50.78,50.8,10400.0,37.2294,37.2514,37.2221,37.2367,10400.0
2013-10-24 11:00:00,50.81,50.83,50.8,50.83,6700.0,37.2441,37.2587,37.2367,37.2587,6700.0
2013-10-24 11:10:00,50.84,50.86,50.81,50.83,7100.0,37.266,37.2807,37.2441,37.2587,7100.0
2013-10-24 11:20:00,50.84,50.86,50.81,50.85,4400.0,37.266,37.2807,37.2441,37.2734,4400.0
2013-10-24 11:30:00,50.85,50.87,50.83,50.83,4300.0,37.2734,37.288,37.2587,37.2587,4300.0
2013-10-24 11:40:00,50.85,50.86,50.82,50.85,2900.0,37.2734,37.2807,37.2514,37.2734,2900.0
2013-10-24 11:50:00,50.84,50.85,50.81,50.82,3800.0,37.266,37.2734,37.2441,37.2514,3800.0
2013-10-24 12:00:00,50.84,50.84,50.8,50.82,17200.0,37.266,37.266,37.2367,37.2514,17200.0
2013-10-24 12:10:00,50.82,50.83,50.79,50.79,1000.0,37.2514,37.2587,37.2294,37.2294,1000.0
2013-10-24 12:20:00,50.76,50.79,50.76,50.77,1200.0,37.2074,37.2294,37.2074,37.2147,1200.0
2013-10-24 12:30:00,50.75,50.76,50.66,50.66,19100.0,37.2001,37.2074,37.1341,37.1341,19100.0
2013-10-24 12:40:00,50.66,50.66,50.63,50.66,18400.0,37.1341,37.1341,37.1121,37.1341,18400.0
2013-10-24 12:50:00,50.68,50.7,50.66,50.7,7700.0,37.1488,37.1634,37.1341,37.1634,7700.0
2013-10-24 13:00:00,50.72,50.72,50.69,50.71,1400.0,37.1781,37.1781,37.1561,37.1708,1400.0
2013-10-24 13:10:00,50.71,50.71,50.66,50.66,9300.0,37.1708,37.1708,37.1341,37.1341,9300.0
2013-10-24 13:20:00,50.64,50.71,50.64,50.71,5500.0,37.1194,37.1708,37.1194,37.1708,5500.0
2013-10-24 13:30:00,50.7,50.7,50.67,50.67,2000.0,37.1634,37.1634,37.1414,37.1414,2000.0
2013-10-24 13:40:00,50.69,50.7,50.68,50.68,5500.0,37.1561,37.1634,37.1488,37.1488,5500.0
2013-10-24 13:50:00,50.69,50.69,50.68,50.68,1000.0,37.1561,37.1561,37.1488,37.1488,1000.0
2013-10-24 14:00:00,50.7,50.7,50.68,50.7,1600.0,37.1634,37.1634,37.1488,37.1634,1600.0
2013-10-24 14:10:00,50.69,50.7,50.68,50.7,3000.0,37.1561,37.1634,37.1488,37.1634,3000.0
2013-10-24 14:20:00,50.71,50.72,50.69,50.69,7700.0,37.1708,37.1781,37.1561,37.1561,7700.0
2013-10-24 14:30:00,50.68,50.71,50.68,50.71,5800.0,37.1488,37.1708,37.1488,37.1708,5800.0
2013-10-24 14:40:00,50.7,50.75,50.68,50.75,3700.0,37.1634,37.2001,37.1488,37.2001,3700.0
2013-10-24 14:50:00,50.75,50.79,50.74,50.79,39700.0,37.2001,37.2294,37.1927,37.2294,39700.0
2013-10-24 15:00:00,50.78,50.79,50.76,50.76,11400.0,37.2221,37.2294,37.2074,37.2074,11400.0
2013-10-24 15:10:00,50.75,50.77,50.74,50.74,47100.0,37.2001,37.2147,37.1927,37.1927,47100.0
2013-10-24 15:20:00,50.75,50.76,50.73,50.73,13700.0,37.2001,37.2074,37.1854,37.1854,13700.0
2013-10-24 15:30:00,50.74,50.74,50.71,50.71,10500.0,37.1927,37.1927,37.1708,37.1708,10500.0
2013-10-24 15:40:00,50.71,50.71,50.68,50.7,78500.0,37.1708,37.1708,37.1488,37.1634,78500.0
2013-10-24 15:50:00,50.71,50.76,50.7,50.76,51800.0,37.1708,37.2074,37.1634,37.2074,51800.0
2013-10-25 09:30:00,50.87,50.87,50.71,50.75,18800.0,37.288,37.288,37.1708,37.2001,18800.0
2013-10-25 09:40:00,50.74,50.74,50.66,50.68,36400.0,37.1927,37.1927,37.1341,37.1488,36400.0
2013-10-25 09:50:00,50.69,50.78,50.68,50.77,8000.0,37.1561,37.2221,37.1488,37.2147,8000.0
2013-10-25 10:00:00,50.83,50.86,50.81,50.84,8900.0,37.2587,37.2807,37.2441,37.266,8900.0
2013-10-25 10:10:00,50.82,50.82,50.79,50.81,12000.0,37.2514,37.2514,37.2294,37.2441,12000.0
2013-10-25 10:20:00,50.82,50.82,50.78,50.79,3100.0,37.2514,37.2514,37.2221,37.2294,3100.0
2013-10-25 10:30:00,50.79,50.79,50.72,50.76,11200.0,37.2294,37.2294,37.1781,37.2074,11200.0
2013-10-25 10:40:00,50.78,50.78,50.74,50.74,900.0,37.2221,37.2221,37.1927,37.1927,900.0
2013-10-25 10:50:00,50.81,50.81,50.79,50.8,5900.0,37.2441,37.2441,37.2294,37.2367,5900.0
2013-10-25 11:00:00,50.81,50.83,50.77,50.77,4300.0,37.2441,37.2587,37.2147,37.2147,4300.0
2013-10-25 11:10:00,50.79,50.8,50.78,50.79,3100.0,37.2294,37.2367,37.2221,37.2294,3100.0
2013-10-25 11:20:00,50.8,50.83,50.8,50.82,9700.0,37.2367,37.2587,37.2367,37.2514,9700.0
2013-10-25 11:30:00,50.84,50.88,50.84,50.85,7900.0,37.266,37.2954,37.266,37.2734,7900.0
2013-10-25 11:40:00,50.87,50.87,50.81,50.81,2700.0,37.288,37.288,37.2441,37.2441,2700.0
2013-10-25 11:50:00,50.79,50.83,50.79,50.82,11400.0,37.2294,37.2587,37.2294,37.2514,11400.0
2013-10-25 12:00:00,50.83,50.86,50.82,50.86,3600.0,37.2587,37.2807,37.2514,37.2807,3600.0
2013-10-25 12:10:00,50.86,50.86,50.81,50.82,3500.0,37.2807,37.2807,37.2441,37.2514,3500.0
2013-10-25 12:20:00,50.83,50.83,50.81,50.82,1100.0,37.2587,37.2587,37.2441,37.2514,1100.0
2013-10-25 12:30:00,50.82,50.85,50.82,50.85,2100.0,37.2514,37.2734,37.2514,37.2734,2100.0
2013-10-25 12:40:00,50.84,50.85,50.81,50.83,1000.0,37.266,37.2734,37.2441,37.2587,1000.0
2013-10-25 12:50:00,50.85,50.87,50.85,50.86,10000.0,37.2734,37.288,37.2734,37.2807,10000.0
2013-10-25 13:00:00,50.86,50.88,50.86,50.87,1400.0,37.2807,37.2954,37.2807,37.288,1400.0
2013-10-25 13:10:00,50.88,50.91,50.86,50.91,12100.0,37.2954,37.3174,37.2807,37.3174,12100.0
2013-10-25 13:20:00,50.91,50.91,50.86,50.89,13200.0,37.3174,37.3174,37.2807,37.3027,13200.0
2013-10-25 13:30:00,50.87,50.89,50.87,50.88,6200.0,37.288,37.3027,37.288,37.2954,6200.0
2013-10-25 13:40:00,50.89,50.89,50.87,50.87,1600.0,37.3027,37.3027,37.288,37.288,1600.0
2013-10-25 13:50:00,50.87,50.88,50.86,50.88,1300.0,37.288,37.2954,37.2807,37.2954,1300.0
2013-10-25 14:00:00,50.89,50.91,50.87,50.91,25400.0,37.3027,37.3174,37.288,37.3174,25400.0
2013-10-25 14:10:00,50.91,50.92,50.9,50.92,3300.0,37.3174,37.3247,37.31,37.3247,3300.0
2013-10-25 14:20:00,50.92,50.93,50.9,50.93,6000.0,37.3247,37.332,37.31,37.332,6000.0
2013-10-25 14:30:00,50.92,50.92,50.9,50.9,20200.0,37.3247,37.3247,37.31,37.31,20200.0
2013-10-25 14:40:00,50.91,50.93,50.91,50.93,22500.0,37.3174,37.332,37.3174,37.332,22500.0
2013-10-25 14:50:00,50.93,50.93,50.9,50.9,2400.0,37.332,37.332,37.31,37.31,2400.0
2013-10-25 15:00:00,50.91,50.91,50.85,50.86,6900.0,37.3174,37.3174,37.2734,37.2807,6900.0
2013-10-25 15:10:00,50.89,50.89,50.85,50.88,25200.0,37.3027,37.3027,37.2734,37.2954,25200.0
2013-10-25 15:20:00,50.88,50.89,50.87,50.88,3500.0,37.2954,37.3027,37.288,37.2954,3500.0
2013-10-25 15:30:00,50.89,50.92,50.89,50.9,5700.0,37.3027,37.3247,37.3027,37.31,5700.0
2013-10-25 15:40:00,50.91,50.98,50.91,50.98,8400.0,37.3174,37.3687,37.3174,37.3687,8400.0
2013-10-25 15:50:00,50.98,51.01,50.93,50.94,23600.0,37.3687,37.3907,37.332,37.3393,23600.0
2013-10-28 09:30:00,51.0,51.01,50.97,51.0,51600.0,37.3833,37.3907,37.3613,37.3833,51600.0
2013-10-28 09:40:00,50.99,51.04,50.99,51.04,34000.0,37.376,37.4126,37.376,37.4126,34000.0
2013-10-28 09:50:00,51.05,51.06,51.01,51.06,17200.0,37.42,37.4273,37.3907,37.4273,17200.0
2013-10-28 10:00:00,51.05,51.13,51.04,51.13,19300.0,37.42,37.4786,37.4126,37.4786,19300.0
2013-10-28 10:10:00,51.14,51.18,51.14,51.14,21000.0,37.486,37.5153,37.486,37.486,21000.0
2013-10-28 10:20:00,51.13,51.13,51.11,51.11,4000.0,37.4786,37.4786,37.464,37.464,4000.0
2013-10-28 10:30:00,51.1,51.12,51.07,51.1,15000.0,37.4566,37.4713,37.4346,37.4566,15000.0
2013-10-28 10:40:00,51.1,51.11,51.08,51.1,10700.0,37.4566,37.464,37.442,37.4566,10700.0
2013-10-28 10:50:00,51.1,51.1,51.03,51.03,7700.0,37.4566,37.4566,37.4053,37.4053,7700.0
2013-10-28 11:00:00,51.02,51.04,51.02,51.03,6100.0,37.398,37.4126,37.398,37.4053,6100.0
2013-10-28 11:10:00,51.03,51.06,51.03,51.06,25500.0,37.4053,37.4273,37.4053,37.4273,25500.0
2013-10-28 11:20:00,51.06,51.12,51.04,51.11,15500.0,37.4273,37.4713,37.4126,37.464,15500.0
2013-10-28 11:30:00,51.11,51.13,51.1,51.13,8800.0,37.464,37.4786,37.4566,37.4786,8800.0
2013-10-28 11:40:00,51.13,51.13,51.07,51.09,42800.0,37.4786,37.4786,37.4346,37.4493,42800.0
2013-10-28 11:50:00,51.09,51.14,51.09,51.14,18600.0,37.4493,37.486,37.4493,37.486,18600.0
2013-10-28 12:00:00,51.14,51.14,51.12,51.14,10200.0,37.486,37.486,37.4713,37.486,10200.0
2013-10-28 12:10:00,51.14,51.16,51.14,51.16,6900.0,37.486,37.5006,37.486,37.5006,6900.0
2013-10-28 12:20:00,51.17,51.17,51.15,51.15,4700.0,37.5079,37.5079,37.4933,37.4933,4700.0
2013-10-28 12:30:00,51.15,51.15,51.14,51.15,10600.0,37.4933,37.4933,37.486,37.4933,10600.0
2013-10-28 12:40:00,51.15,51.17,51.15,51.15,4700.0,37.4933,37.5079,37.4933,37.4933,4700.0
2013-10-28 12:50:00,51.17,51.17,51.16,51.17,3600.0,37.5079,37.5079,37.5006,37.5079,3600.0
2013-10-28 13:00:00,51.15,51.16,51.15,51.15,4000.0,37.4933,37.5006,37.4933,37.4933,4000.0
2013-10-28 13:10:00,51.15,51.15,51.14,51.15,1400.0,37.4933,37.4933,37.486,37.4933,1400.0
2013-10-28 13:20:00,51.15,51.15,51.13,51.13,5200.0,37.4933,37.4933,37.4786,37.4786,5200.0
2013-10-28 13:30:00,51.14,51.15,51.14,51.14,4100.0,37.486,37.4933,37.486,37.486,4100.0
2013-10-28 13:40:00,51.15,51.15,51.14,51.14,3100.0,37.4933,37.4933,37.486,37.486,3100.0
2013-10-28 13:50:00,51.14,51.16,51.14,51.16,7300.0,37.486,37.5006,37.486,37.5006,7300.0
2013-10-28 14:00:00,51.16,51.18,51.16,51.18,257800.0,37.5006,37.5153,37.5006,37.5153,257800.0
2013-10-28 14:10:00,51.17,51.19,51.17,51.17,7500.0,37.5079,37.5226,37.5079,37.5079,7500.0
2013-10-28 14:20:00,51.18,51.21,51.18,51.21,10100.0,37.5153,37.5373,37.5153,37.5373,10100.0
2013-10-28 14:30:00,51.22,51.22,51.2,51.21,1000.0,37.5446,37.5446,37.5299,37.5373,1000.0
2013-10-28 14:40:00,51.21,51.24,51.21,51.23,10200.0,37.5373,37.5593,37.5373,37.5519,10200.0
2013-10-28 14:50:00,51.23,51.23,51.21,51.22,8000.0,37.5519,37.5519,37.5373,37.5446,8000.0
2013-10-28 15:00:00,51.2,51.2,51.17,51.19,3700.0,37.5299,37.5299,37.5079,37.5226,3700.0
2013-10-28 15:10:00,51.18,51.18,51.15,51.15,4200.0,37.5153,37.5153,37.4933,37.4933,4200.0
2013-10-28 15:20:00,51.16,51.16,51.16,51.16,6800.0,37.5006,37.5006,37.5006,37.5006,6800.0
2013-10-28 15:30:00,51.16,51.16,51.15,51.16,17900.0,37.5006,37.5006,37.4933,37.5006,17900.0
2013-10-28 15:40:00,51.16,51.16,51.11,51.11,17400.0,37.5006,37.5006,37.464,37.464,17400.0
2013-10-28 15:50:00,51.11,51.15,51.11,51.15,15200.0,37.464,37.4933,37.464,37.4933,15200.0
2013-10-29 09:30:00,51.32,51.35,51.29,51.31,34000.0,37.6179,37.6399,37.5959,37.6106,34000.0
2013-10-29 09:40:00,51.31,51.32,51.29,51.3,9300.0,37.6106,37.6179,37.5959,37.6032,9300.0
2013-10-29 09:50:00,51.31,51.32,51.25,51.25,8200.0,37.6106,37.6179,37.5666,37.5666,8200.0
2013-10-29 10:00:00,51.25,51.27,51.24,51.25,12800.0,37.5666,37.5812,37.5593,37.5666,12800.0
2013-10-29 10:10:00,51.24,51.26,51.24,51.26,9900.0,37.5593,37.5739,37.5593,37.5739,9900.0
2013-10-29 10:20:00,51.27,51.31,51.27,51.31,7100.0,37.5812,37.6106,37.5812,37.6106,7100.0
2013-10-29 10:30:00,51.3,51.34,51.3,51.32,7100.0,37.6032,37.6326,37.6032,37.6179,7100.0
2013-10-29 10:40:00,51.28,51.29,51.24,51.29,3200.0,37.5886,37.5959,37.5593,37.5959,3200.0
2013-10-29 10:50:00,51.28,51.28,51.24,51.27,3400.0,37.5886,37.5886,37.5593,37.5812,3400.0
2013-10-29 11:00:00,51.26,51.3,51.23,51.27,3200.0,37.5739,37.6032,37.5519,37.5812,3200.0
2013-10-29 11:10:00,51.29,51.31,51.26,51.26,11500.0,37.5959,37.6106,37.5739,37.5739,11500.0
2013-10-29 11:20:00,51.3,51.3,51.27,51.3,1600.0,37.6032,37.6032,37.5812,37.6032,1600.0
2013-10-29 11:30:00,51.3,51.3,51.29,51.29,1500.0,37.6032,37.6032,37.5959,37.5959,1500.0
2013-10-29 11:40:00,51.29,51.29,51.28,51.28,1200.0,37.5959,37.5959,37.5886,37.5886,1200.0
2013-10-29 11:50:00,51.29,51.29,51.27,51.29,2300.0,37.5959,37.5959,37.5812,37.5959,2300.0
2013-10-29 12:00:00,51.31,51.32,51.28,51.29,3300.0,37.6106,37.6179,37.5886,37.5959,3300.0
2013-10-29 12:10:00,51.31,51.32,51.28,51.32,4100.0,37.6106,37.6179,37.5886,37.6179,4100.0
2013-10-29 12:20:00,51.32,51.34,51.3,51.3,7000.0,37.6179,37.6326,37.6032,37.6032,7000.0
2013-10-29 12:30:00,51.3,51.33,51.3,51.32,4900.0,37.6032,37.6252,37.6032,37.6179,4900.0
2013-10-29 12:40:00,51.32,51.32,51.31,51.32,6200.0,37.6179,37.6179,37.6106,37.6179,6200.0
2013-10-29 12:50:00,51.33,51.34,51.31,51.31,34200.0,37.6252,37.6326,37.6106,37.6106,34200.0
2013-10-29 13:00:00,51.32,51.32,51.28,51.28,2500.0,37.6179,37.6179,37.5886,37.5886,2500.0
2013-10-29 13:10:00,51.28,51.28,51.28,51.28,0.0,37.5886,37.5886,37.5886,37.5886,0.0
2013-10-29 13:20:00,51.24,51.25,51.24,51.24,900.0,37.5593,37.5666,37.5593,37.5593,900.0
2013-10-29 13:30:00,51.25,51.28,51.25,51.28,1500.0,37.5666,37.5886,37.5666,37.5886,1500.0
2013-10-29 13:40:00,51.26,51.29,51.26,51.29,1300.0,37.5739,37.5959,37.5739,37.5959,1300.0
2013-10-29 13:50:00,51.3,51.3,51.28,51.28,3000.0,37.6032,37.6032,37.5886,37.5886,3000.0
2013-10-29 14:00:00,51.3,51.32,51.29,51.32,700.0,37.6032,37.6179,37.5959,37.6179,700.0
2013-10-29 14:10:00,51.32,51.33,51.29,51.31,5600.0,37.6179,37.6252,37.5959,37.6106,5600.0
2013-10-29 14:20:00,51.31,51.31,51.29,51.3,2400.0,37.6106,37.6106,37.5959,37.6032,2400.0
2013-10-29 14:30:00,51.33,51.33,51.3,51.32,2400.0,37.6252,37.6252,37.6032,37.6179,2400.0
2013-10-29 14:40:00,51.33,51.33,51.31,51.33,1400.0,37.6252,37.6252,37.6106,37.6252,1400.0
2013-10-29 14:50:00,51.34,51.34,51.31,51.32,3600.0,37.6326,37.6326,37.6106,37.6179,3600.0
2013-10-29 15:00:00,51.32,51.33,51.3,51.32,3300.0,37.6179,37.6252,37.6032,37.6179,3300.0
2013-10-29 15:10:00,51.31,51.33,51.3,51.33,32500.0,37.6106,37.6252,37.6032,37.6252,32500.0
2013-10-29 15:20:00,51.32,51.32,51.26,51.27,4900.0,37.6179,37.6179,37.5739,37.5812,4900.0
2013-10-29 15:30:00,51.27,51.27,51.23,51.25,16800.0,37.5812,37.5812,37.5519,37.5666,16800.0
2013-10-29 15:40:00,51.26,51.29,51.25,51.25,19300.0,37.5739,37.5959,37.5666,37.5666,19300.0
2013-10-29 15:50:00,51.25,51.28,51.25,51.28,12100.0,37.5666,37.5886,37.5666,37.5886,12100.0
2013-10-30 09:30:00,51.47,51.49,51.43,51.43,10700.0,37.7278,37.7425,37.6985,37.6985,10700.0
2013-10-30 09:40:00,51.44,51.45,51.4,51.45,9900.0,37.7059,37.7132,37.6765,37.7132,9900.0
2013-10-30 09:50:00,51.45,51.45,51.4,51.41,6100.0,37.7132,37.7132,37.6765,37.6839,6100.0
2013-10-30 10:00:00,51.41,51.41,51.35,51.35,5000.0,37.6839,37.6839,37.6399,37.6399,5000.0
2013-10-30 10:10:00,51.35,51.37,51.33,51.35,3200.0,37.6399,37.6545,37.6252,37.6399,3200.0
2013-10-30 10:20:00,51.34,51.37,51.34,51.35,5200.0,37.6326,37.6545,37.6326,37.6399,5200.0
2013-10-30 10:30:00,51.37,51.38,51.34,51.35,3300.0,37.6545,37.6619,37.6326,37.6399,3300.0
2013-10-30 10:40:00,51.37,51.38,51.36,51.37,1600.0,37.6545,37.6619,37.6472,37.6545,1600.0
2013-10-30 10:50:00,51.4,51.42,51.38,51.38,4700.0,37.6765,37.6912,37.6619,37.6619,4700.0
2013-10-30 11:00:00,51.42,51.44,51.41,51.44,2200.0,37.6912,37.7059,37.6839,37.7059,2200.0
2013-10-30 11:10:00,51.43,51.43,51.39,51.39,2700.0,37.6985,37.6985,37.6692,37.6692,2700.0
2013-10-30 11:20:00,51.38,51.38,51.32,51.33,4700.0,37.6619,37.6619,37.6179,37.6252,4700.0
2013-10-30 11:30:00,51.34,51.34,51.3,51.33,8700.0,37.6326,37.6326,37.6032,37.6252,8700.0
2013-10-30 11:40:00,51.33,51.34,51.32,51.33,1300.0,37.6252,37.6326,37.6179,37.6252,1300.0
2013-10-30 11:50:00,51.32,51.32,51.32,51.32,200.0,37.6179,37.6179,37.6179,37.6179,200.0
2013-10-30 12:00:00,51.34,51.38,51.34,51.37,8600.0,37.6326,37.6619,37.6326,37.6545,8600.0
2013-10-30 12:10:00,51.37,51.38,51.34,51.36,24400.0,37.6545,37.6619,37.6326,37.6472,24400.0
2013-10-30 12:20:00,51.36,51.37,51.33,51.36,800.0,37.6472,37.6545,37.6252,37.6472,800.0
2013-10-30 12:30:00,51.39,51.4,51.39,51.4,1500.0,37.6692,37.6765,37.6692,37.6765,1500.0
2013-10-30 12:40:00,51.39,51.41,51.39,51.41,400.0,37.6692,37.6839,37.6692,37.6839,400.0
2013-10-30 12:50:00,51.41,51.41,51.39,51.4,2200.0,37.6839,37.6839,37.6692,37.6765,2200.0
2013-10-30 13:00:00,51.39,51.39,51.38,51.39,1600.0,37.6692,37.6692,37.6619,37.6692,1600.0
2013-10-30 13:10:00,51.39,51.42,51.39,51.4,529000.0,37.6692,37.6912,37.6692,37.6765,529000.0
2013-10-30 13:20:00,51.38,51.39,51.33,51.33,14300.0,37.6619,37.6692,37.6252,37.6252,14300.0
2013-10-30 13:30:00,51.34,51.34,51.32,51.34,900.0,37.6326,37.6326,37.6179,37.6326,900.0
2013-10-30 13:40:00,51.34,51.36,51.3,51.3,800.0,37.6326,37.6472,37.6032,37.6032,800.0
2013-10-30 13:50:00,51.3,51.32,51.29,51.29,16200.0,37.6032,37.6179,37.5959,37.5959,16200.0
2013-10-30 14:00:00,51.35,51.41,51.17,51.2,41100.0,37.6399,37.6839,37.5079,37.5299,41100.0
2013-10-30 14:10:00,51.25,51.25,50.94,50.97,125800.0,37.5666,37.5666,37.3393,37.3613,125800.0
2013-10-30 14:20:00,50.94,51.08,50.85,50.89,17800.0,37.3393,37.442,37.2734,37.3027,17800.0
2013-10-30 14:30:00,50.87,50.98,50.85,50.93,56900.0,37.288,37.3687,37.2734,37.332,56900.0
2013-10-30 14:40:00,50.95,50.99,50.89,50.99,10200.0,37.3467,37.376,37.3027,37.376,10200.0
2013-10-30 14:50:00,50.95,51.1,50.95,51.1,17800.0,37.3467,37.4566,37.3467,37.4566,17800.0
2013-10-30 15:00:00,51.1,51.21,51.1,51.13,4500.0,37.4566,37.5373,37.4566,37.4786,4500.0
2013-10-30 15:10:00,51.08,51.1,51.06,51.1,6500.0,37.442,37.4566,37.4273,37.4566,6500.0
2013-10-30 15:20:00,51.11,51.11,51.05,51.11,7000.0,37.464,37.464,37.42,37.464,7000.0
2013-10-30 15:30:00,51.12,51.2,51.12,51.2,57800.0,37.4713,37.5299,37.4713,37.5299,57800.0
2013-10-30 15:40:00,51.2,51.2,51.11,51.12,14600.0,37.5299,37.5299,37.464,37.4713,14600.0
2013-10-30 15:50:00,51.11,51.12,51.05,51.07,19200.0,37.464,37.4713,37.42,37.4346,19200.0
2013-10-31 09:30:00,51.24,51.27,51.13,51.2,17200.0,37.5593,37.5812,37.4786,37.5299,17200.0
2013-10-31 09:40:00,51.19,51.19,51.14,51.18,2600.0,37.5226,37.5226,37.486,37.5153,2600.0
2013-10-31 09:50:00,51.11,51.11,50.92,50.93,25100.0,37.464,37.464,37.3247,37.332,25100.0
2013-10-31 10:00:00,50.92,50.94,50.9,50.91,8800.0,37.3247,37.3393,37.31,37.3174,8800.0
2013-10-31 10:10:00,50.89,50.94,50.86,50.88,8800.0,37.3027,37.3393,37.2807,37.2954,8800.0
2013-10-31 10:20:00,50.88,50.88,50.83,50.86,8000.0,37.2954,37.2954,37.2587,37.2807,8000.0
2013-10-31 10:30:00,50.86,50.89,50.78,50.79,28500.0,37.2807,37.3027,37.2221,37.2294,28500.0
2013-10-31 10:40:00,50.78,50.89,50.78,50.86,17500.0,37.2221,37.3027,37.2221,37.2807,17500.0
2013-10-31 10:50:00,50.84,50.87,50.84,50.86,11300.0,37.266,37.288,37.266,37.2807,11300.0
2013-10-31 11:00:00,50.84,50.86,50.81,50.81,16800.0,37.266,37.2807,37.2441,37.2441,16800.0
2013-10-31 11:10:00,50.81,50.84,50.81,50.84,52000.0,37.2441,37.266,37.2441,37.266,52000.0
2013-10-31 11:20:00,50.85,50.88,50.83,50.85,11600.0,37.2734,37.2954,37.2587,37.2734,11600.0
2013-10-31 11:30:00,50.84,50.85,50.82,50.85,3800.0,37.266,37.2734,37.2514,37.2734,3800.0
2013-10-31 11:40:00,50.85,50.86,50.83,50.85,15900.0,37.2734,37.2807,37.2587,37.2734,15900.0
2013-10-31 11:50:00,50.83,50.84,50.81,50.81,2500.0,37.2587,37.266,37.2441,37.2441,2500.0
2013-10-31 12:00:00,50.81,50.88,50.81,50.86,63300.0,37.2441,37.2954,37.2441,37.2807,63300.0
2013-10-31 12:10:00,50.87,50.87,50.85,50.87,2700.0,37.288,37.288,37.2734,37.288,2700.0
2013-10-31 12:20:00,50.87,50.87,50.83,50.84,44900.0,37.288,37.288,37.2587,37.266,44900.0
2013-10-31 12:30:00,50.82,50.9,50.82,50.9,7400.0,37.2514,37.31,37.2514,37.31,7400.0
2013-10-31 12:40:00,50.89,50.92,50.86,50.87,14200.0,37.3027,37.3247,37.2807,37.288,14200.0
2013-10-31 12:50:00,50.86,50.88,50.85,50.88,28700.0,37.2807,37.2954,37.2734,37.2954,28700.0
2013-10-31 13:00:00,50.88,50.91,50.87,50.87,11500.0,37.2954,37.3174,37.288,37.288,11500.0
2013-10-31 13:10:00,50.85,50.92,50.85,50.92,7700.0,37.2734,37.3247,37.2734,37.3247,7700.0
2013-10-31 13:20:00,50.91,50.94,50.9,50.93,53100.0,37.3174,37.3393,37.31,37.332,53100.0
2013-10-31 13:30:00,50.94,50.95,50.92,50.95,59200.0,37.3393,37.3467,37.3247,37.3467,59200.0
2013-10-31 13:40:00,50.93,50.95,50.92,50.92,9100.0,37.332,37.3467,37.3247,37.3247,9100.0
2013-10-31 13:50:00,50.93,50.93,50.88,50.91,6100.0,37.332,37.332,37.2954,37.3174,6100.0
2013-10-31 14:00:00,50.91,50.92,50.89,50.9,9700.0,37.3174,37.3247,37.3027,37.31,9700.0
2013-10-31 14:10:00,50.93,51.01,50.91,51.01,5100.0,37.332,37.3907,37.3174,37.3907,5100.0
2013-10-31 14:20:00,51.0,51.01,50.98,51.0,11600.0,37.3833,37.3907,37.3687,37.3833,11600.0
2013-10-31 14:30:00,51.0,51.03,51.0,51.0,1300.0,37.3833,37.4053,37.3833,37.3833,1300.0
2013-10-31 14:40:00,51.01,51.01,50.97,50.97,12400.0,37.3907,37.3907,37.3613,37.3613,12400.0
2013-10-31 14:50:00,50.97,50.97,50.9,50.9,6500.0,37.3613,37.3613,37.31,37.31,6500.0
2013-10-31 15:00:00,50.89,50.89,50.84,50.87,14600.0,37.3027,37.3027,37.266,37.288,14600.0
2013-10-31 15:10:00,50.87,50.92,50.86,50.86,25100.0,37.288,37.3247,37.2807,37.2807,25100.0
2013-10-31 15:20:00,50.88,50.9,50.75,50.75,22500.0,37.2954,37.31,37.2001,37.2001,22500.0
2013-10-31 15:30:00,50.76,50.82,50.76,50.8,15800.0,37.2074,37.2514,37.2074,37.2367,15800.0
2013-10-31 15:40:00,50.79,50.79,50.75,50.77,12600.0,37.2294,37.2294,37.2001,37.2147,12600.0
2013-10-31 15:50:00,50.76,50.77,50.63,50.64,34300.0,37.2074,37.2147,37.1121,37.1194,34300.0
2013-11-01 09:30:00,50.72,50.79,50.7,50.73,7400.0,37.1781,37.2294,37.1634,37.1854,7400.0
2013-11-01 09:40:00,50.7,50.8,50.66,50.78,18200.0,37.1634,37.2367,37.1341,37.2221,18200.0
2013-11-01 09:50:00,50.81,50.84,50.8,50.84,6200.0,37.2441,37.266,37.2367,37.266,6200.0
2013-11-01 10:00:00,50.82,50.87,50.75,50.83,11600.0,37.2514,37.288,37.2001,37.2587,11600.0
2013-11-01 10:10:00,50.85,50.85,50.61,50.63,9300.0,37.2734,37.2734,37.0975,37.1121,9300.0
2013-11-01 10:20:00,50.64,50.66,50.62,50.65,22500.0,37.1194,37.1341,37.1048,37.1268,22500.0
2013-11-01 10:30:00,50.61,50.66,50.61,50.66,3900.0,37.0975,37.1341,37.0975,37.1341,3900.0
2013-11-01 10:40:00,50.68,50.68,50.65,50.65,2300.0,37.1488,37.1488,37.1268,37.1268,2300.0
2013-11-01 10:50:00,50.71,50.71,50.67,50.68,900.0,37.1708,37.1708,37.1414,37.1488,900.0
2013-11-01 11:00:00,50.64,50.64,50.59,50.6,4000.0,37.1194,37.1194,37.0828,37.0901,4000.0
2013-11-01 11:10:00,50.58,50.59,50.48,50.48,2100.0,37.0755,37.0828,37.0022,37.0022,2100.0
2013-11-01 11:20:00,50.52,50.55,50.47,50.47,2300.0,37.0315,37.0535,36.9948,36.9948,2300.0
2013-11-01 11:30:00,50.54,50.55,50.5,50.52,1700.0,37.0461,37.0535,37.0168,37.0315,1700.0
2013-11-01 11:40:00,50.52,50.52,50.41,50.45,20300.0,37.0315,37.0315,36.9509,36.9802,20300.0
2013-11-01 11:50:00,50.43,50.43,50.39,50.39,600.0,36.9655,36.9655,36.9362,36.9362,600.0
2013-11-01 12:00:00,50.38,50.47,50.38,50.45,2400.0,36.9289,36.9948,36.9289,36.9802,2400.0
2013-11-01 12:10:00,50.43,50.46,50.4,50.4,1700.0,36.9655,36.9875,36.9435,36.9435,1700.0
2013-11-01 12:20:00,50.43,50.46,50.43,50.46,6800.0,36.9655,36.9875,36.9655,36.9875,6800.0
2013-11-01 12:30:00,50.47,50.5,50.45,50.49,6600.0,36.9948,37.0168,36.9802,37.0095,6600.0
2013-11-01 12:40:00,50.48,50.5,50.47,50.48,1000.0,37.0022,37.0168,36.9948,37.0022,1000.0
2013-11-01 12:50:00,50.5,50.5,50.46,50.46,1500.0,37.0168,37.0168,36.9875,36.9875,1500.0
2013-11-01 13:00:00,50.42,50.43,50.39,50.39,20400.0,36.9582,36.9655,36.9362,36.9362,20400.0
2013-11-01 13:10:00,50.4,50.4,50.38,50.39,4400.0,36.9435,36.9435,36.9289,36.9362,4400.0
2013-11-01 13:20:00,50.36,50.41,50.35,50.41,24500.0,36.9142,36.9509,36.9069,36.9509,24500.0
2013-11-01 13:30:00,50.4,50.4,50.37,50.4,2000.0,36.9435,36.9435,36.9215,36.9435,2000.0
2013-11-01 13:40:00,50.43,50.45,50.41,50.45,3400.0,36.9655,36.9802,36.9509,36.9802,3400.0
2013-11-01 13:50:00,50.46,50.5,50.44,50.5,2300.0,36.9875,37.0168,36.9728,37.0168,2300.0
2013-11-01 14:00:00,50.5,50.53,50.49,50.53,18800.0,37.0168,37.0388,37.0095,37.0388,18800.0
2013-11-01 14:10:00,50.52,50.53,50.5,50.53,8500.0,37.0315,37.0388,37.0168,37.0388,8500.0
2013-11-01 14:20:00,50.55,50.58,50.53,50.55,5800.0,37.0535,37.0755,37.0388,37.0535,5800.0
2013-11-01 14:30:00,50.56,50.56,50.49,50.51,8400.0,37.0608,37.0608,37.0095,37.0242,8400.0
2013-11-01 14:40:00,50.52,50.56,50.49,50.55,36200.0,37.0315,37.0608,37.0095,37.0535,36200.0
2013-11-01 14:50:00,50.54,50.54,50.51,50.51,13400.0,37.0461,37.0461,37.0242,37.0242,13400.0
2013-11-01 15:00:00,50.5,50.54,50.5,50.52,8400.0,37.0168,37.0461,37.0168,37.0315,8400.0
2013-11-01 15:10:00,50.54,50.55,50.52,50.52,9600.0,37.0461,37.0535,37.0315,37.0315,9600.0
2013-11-01 15:20:00,50.51,50.57,50.51,50.56,46100.0,37.0242,37.0681,37.0242,37.0608,46100.0
2013-11-01 15:30:00,50.55,50.61,50.55,50.58,9600.0,37.0535,37.0975,37.0535,37.0755,9600.0
2013-11-01 15:40:00,50.59,50.65,50.59,50.65,34100.0,37.0828,37.1268,37.0828,37.1268,34100.0
2013-11-01 15:50:00,50.62,50.65,50.58,50.65,162300.0,37.1048,37.1268,37.0755,37.1268,162300.0
2013-11-04 09:30:00,50.74,50.78,50.71,50.77,17900.0,37.1927,37.2221,37.1708,37.2147,17900.0
2013-11-04 09:40:00,50.79,50.8,50.75,50.76,11500.0,37.2294,37.2367,37.2001,37.2074,11500.0
2013-11-04 09:50:00,50.76,50.78,50.75,50.78,6900.0,37.2074,37.2221,37.2001,37.2221,6900.0
2013-11-04 10:00:00,50.8,50.82,50.77,50.78,2300.0,37.2367,37.2514,37.2147,37.2221,2300.0
2013-11-04 10:10:00,50.73,50.78,50.73,50.78,2700.0,37.1854,37.2221,37.1854,37.2221,2700.0
2013-11-04 10:20:00,50.78,50.78,50.73,50.73,700.0,37.2221,37.2221,37.1854,37.1854,700.0
2013-11-04 10:30:00,50.76,50.79,50.74,50.76,5400.0,37.2074,37.2294,37.1927,37.2074,5400.0
2013-11-04 10:40:00,50.74,50.76,50.72,50.74,9500.0,37.1927,37.2074,37.1781,37.1927,9500.0
2013-11-04 10:50:00,50.73,50.74,50.71,50.71,5700.0,37.1854,37.1927,37.1708,37.1708,5700.0
2013-11-04 11:00:00,50.68,50.71,50.68,50.69,1300.0,37.1488,37.1708,37.1488,37.1561,1300.0
2013-11-04 11:10:00,50.71,50.72,50.67,50.7,1500.0,37.1708,37.1781,37.1414,37.1634,1500.0
2013-11-04 11:20:00,50.69,50.72,50.68,50.69,2500.0,37.1561,37.1781,37.1488,37.1561,2500.0
2013-11-04 11:30:00,50.73,50.77,50.72,50.76,6500.0,37.1854,37.2147,37.1781,37.2074,6500.0
2013-11-04 11:40:00,50.77,50.77,50.73,50.74,2000.0,37.2147,37.2147,37.1854,37.1927,2000.0
2013-11-04 11:50:00,50.74,50.75,50.74,50.75,5200.0,37.1927,37.2001,37.1927,37.2001,5200.0
2013-11-04 12:00:00,50.75,50.76,50.74,50.75,5000.0,37.2001,37.2074,37.1927,37.2001,5000.0
2013-11-04 12:10:00,50.74,50.77,50.74,50.77,1000.0,37.1927,37.2147,37.1927,37.2147,1000.0
2013-11-04 12:20:00,50.74,50.77,50.74,50.75,1700.0,37.1927,37.2147,37.1927,37.2001,1700.0
2013-11-04 12:30:00,50.75,50.78,50.75,50.78,2000.0,37.2001,37.2221,37.2001,37.2221,2000.0
2013-11-04 12:40:00,50.79,50.79,50.77,50.78,600.0,37.2294,37.2294,37.2147,37.2221,600.0
2013-11-04 12:50:00,50.76,50.76,50.76,50.76,400.0,37.2074,37.2074,37.2074,37.2074,400.0
2013-11-04 13:00:00,50.74,50.77,50.74,50.77,1600.0,37.1927,37.2147,37.1927,37.2147,1600.0
2013-11-04 13:10:00,50.76,50.77,50.75,50.75,3000.0,37.2074,37.2147,37.2001,37.2001,3000.0
2013-11-04 13:20:00,50.77,50.77,50.76,50.77,3000.0,37.2147,37.2147,37.2074,37.2147,3000.0
2013-11-04 13:30:00,50.76,50.76,50.76,50.76,300.0,37.2074,37.2074,37.2074,37.2074,300.0
2013-11-04 13:40:00,50.76,50.8,50.76,50.76,3900.0,37.2074,37.2367,37.2074,37.2074,3900.0
2013-11-04 13:50:00,50.78,50.8,50.78,50.8,10200.0,37.2221,37.2367,37.2221,37.2367,10200.0
2013-11-04 14:00:00,50.8,50.82,50.77,50.82,6400.0,37.2367,37.2514,37.2147,37.2514,6400.0
2013-11-04 14:10:00,50.81,50.82,50.8,50.8,2000.0,37.2441,37.2514,37.2367,37.2367,2000.0
2013-11-04 14:20:00,50.79,50.81,50.77,50.79,7500.0,37.2294,37.2441,37.2147,37.2294,7500.0
2013-11-04 14:30:00,50.8,50.82,50.77,50.79,6700.0,37.2367,37.2514,37.2147,37.2294,6700.0
2013-11-04 14:40:00,50.8,50.8,50.75,50.78,2300.0,37.2367,37.2367,37.2001,37.2221,2300.0
2013-11-04 14:50:00,50.78,50.81,50.78,50.8,7900.0,37.2221,37.2441,37.2221,37.2367,7900.0
2013-11-04 15:00:00,50.79,50.79,50.75,50.75,6000.0,37.2294,37.2294,37.2001,37.2001,6000.0
2013-11-04 15:10:00,50.76,50.79,50.76,50.79,17000.0,37.2074,37.2294,37.2074,37.2294,17000.0
2013-11-04 15:20:00,50.79,50.82,50.77,50.82,11900.0,37.2294,37.2514,37.2147,37.2514,11900.0
2013-11-04 15:30:00,50.81,50.83,50.8,50.83,5200.0,37.2441,37.2587,37.2367,37.2587,5200.0
2013-11-04 15:40:00,50.82,50.83,50.8,50.81,7900.0,37.2514,37.2587,37.2367,37.2441,7900.0
2013-11-04 15:50:00,50.81,50.87,50.81,50.87,45100.0,37.2441,37.288,37.2441,37.288,45100.0
2013-11-05 09:30:00,50.28,50.28,50.2,50.2,9000.0,36.8556,36.8556,36.7969,36.7969,9000.0
2013-11-05 09:40:00,50.2,50.24,50.15,50.18,4300.0,36.7969,36.8262,36.7603,36.7823,4300.0
2013-11-05 09:50:00,50.16,50.16,50.02,50.04,27100.0,36.7676,36.7676,36.665,36.6796,27100.0
2013-11-05 10:00:00,50.0,50.04,49.99,50.02,10400.0,36.6503,36.6796,36.643,36.665,10400.0
2013-11-05 10:10:00,50.05,50.06,50.01,50.01,14200.0,36.687,36.6943,36.6577,36.6577,14200.0
2013-11-05 10:20:00,50.05,50.09,50.02,50.07,16400.0,36.687,36.7163,36.665,36.7016,16400.0
2013-11-05 10:30:00,50.08,50.1,50.06,50.06,12600.0,36.709,36.7236,36.6943,36.6943,12600.0
2013-11-05 10:40:00,50.1,50.14,50.06,50.09,12500.0,36.7236,36.7529,36.6943,36.7163,12500.0
2013-11-05 10:50:00,50.13,50.22,50.13,50.22,5200.0,36.7456,36.8116,36.7456,36.8116,5200.0
2013-11-05 11:00:00,50.2,50.26,50.2,50.23,3800.0,36.7969,36.8409,36.7969,36.8189,3800.0
2013-11-05 11:10:00,50.22,50.22,50.2,50.21,2000.0,36.8116,36.8116,36.7969,36.8043,2000.0
2013-11-05 11:20:00,50.21,50.22,50.17,50.19,3600.0,36.8043,36.8116,36.7749,36.7896,3600.0
2013-11-05 11:30:00,50.18,50.18,50.18,50.18,100.0,36.7823,36.7823,36.7823,36.7823,100.0
2013-11-05 11:40:00,50.2,50.21,50.2,50.21,2400.0,36.7969,36.8043,36.7969,36.8043,2400.0
2013-11-05 11:50:00,50.18,50.18,50.13,50.14,10900.0,36.7823,36.7823,36.7456,36.7529,10900.0
2013-11-05 12:00:00,50.15,50.15,50.13,50.15,6100.0,36.7603,36.7603,36.7456,36.7603,6100.0
2013-11-05 12:10:00,50.15,50.19,50.15,50.18,9900.0,36.7603,36.7896,36.7603,36.7823,9900.0
2013-11-05 12:20:00,50.2,50.23,50.19,50.22,3700.0,36.7969,36.8189,36.7896,36.8116,3700.0
2013-11-05 12:30:00,50.23,50.23,50.19,50.22,18000.0,36.8189,36.8189,36.7896,36.8116,18000.0
2013-11-05 12:40:00,50.22,50.22,50.17,50.17,43100.0,36.8116,36.8116,36.7749,36.7749,43100.0
2013-11-05 12:50:00,50.16,50.16,50.13,50.13,600.0,36.7676,36.7676,36.7456,36.7456,600.0
2013-11-05 13:00:00,50.14,50.15,50.12,50.12,1100.0,36.7529,36.7603,36.7383,36.7383,1100.0
2013-11-05 13:10:00,50.13,50.2,50.13,50.2,21200.0,36.7456,36.7969,36.7456,36.7969,21200.0
2013-11-05 13:20:00,50.17,50.17,50.13,50.14,2300.0,36.7749,36.7749,36.7456,36.7529,2300.0
2013-11-05 13:30:00,50.12,50.16,50.12,50.12,6200.0,36.7383,36.7676,36.7383,36.7383,6200.0
2013-11-05 13:40:00,50.12,50.12,50.1,50.12,1700.0,36.7383,36.7383,36.7236,36.7383,1700.0
2013-11-05 13:50:00,50.14,50.14,50.04,50.04,4000.0,36.7529,36.7529,36.6796,36.6796,4000.0
2013-11-05 14:00:00,50.05,50.08,50.05,50.06,31800.0,36.687,36.709,36.687,36.6943,31800.0
2013-11-05 14:10:00,50.07,50.09,50.07,50.09,900.0,36.7016,36.7163,36.7016,36.7163,900.0
2013-11-05 14:20:00,50.1,50.1,50.07,50.07,10600.0,36.7236,36.7236,36.7016,36.7016,10600.0
2013-11-05 14:30:00,50.07,50.08,50.05,50.07,13900.0,36.7016,36.709,36.687,36.7016,13900.0
2013-11-05 14:40:00,50.07,50.07,50.02,50.03,2900.0,36.7016,36.7016,36.665,36.6723,2900.0
2013-11-05 14:50:00,50.05,50.06,50.04,50.05,15700.0,36.687,36.6943,36.6796,36.687,15700.0
2013-11-05 15:00:00,50.05,50.07,50.04,50.07,37500.0,36.687,36.7016,36.6796,36.7016,37500.0
2013-11-05 15:10:00,50.06,50.08,50.05,50.06,12600.0,36.6943,36.709,36.687,36.6943,12600.0
2013-11-05 15:20:00,50.06,50.08,50.01,50.03,21000.0,36.6943,36.709,36.6577,36.6723,21000.0
2013-11-05 15:30:00,50.02,50.05,49.99,50.01,10500.0,36.665,36.687,36.643,36.6577,10500.0
2013-11-05 15:40:00,50.01,50.02,49.95,49.95,51800.0,36.6577,36.665,36.6137,36.6137,51800.0
2013-11-05 15:50:00,49.94,49.99,49.92,49.96,28000.0,36.6063,36.643,36.5917,36.621,28000.0
2013-11-06 09:30:00,50.15,50.25,50.15,50.2,5200.0,36.7603,36.8336,36.7603,36.7969,5200.0
2013-11-06 09:40:00,50.14,50.25,50.14,50.25,1800.0,36.7529,36.8336,36.7529,36.8336,1800.0
2013-11-06 09:50:00,50.26,50.28,50.23,50.25,11500.0,36.8409,36.8556,36.8189,36.8336,11500.0
2013-11-06 10:00:00,50.25,50.31,50.25,50.29,6100.0,36.8336,36.8776,36.8336,36.8629,6100.0
2013-11-06 10:10:00,50.28,50.3,50.26,50.28,8100.0,36.8556,36.8702,36.8409,36.8556,8100.0
2013-11-06 10:20:00,50.27,50.3,50.26,50.26,16900.0,36.8482,36.8702,36.8409,36.8409,16900.0
2013-11-06 10:30:00,50.22,50.29,50.22,50.27,6900.0,36.8116,36.8629,36.8116,36.8482,6900.0
2013-11-06 10:40:00,50.28,50.28,50.28,50.28,500.0,36.8556,36.8556,36.8556,36.8556,500.0
2013-11-06 10:50:00,50.22,50.24,50.18,50.23,3800.0,36.8116,36.8262,36.7823,36.8189,3800.0
2013-11-06 11:00:00,50.18,50.18,50.15,50.17,3600.0,36.7823,36.7823,36.7603,36.7749,3600.0
2013-11-06 11:10:00,50.17,50.21,50.16,50.16,11200.0,36.7749,36.8043,36.7676,36.7676,11200.0
2013-11-06 11:20:00,50.17,50.21,50.17,50.21,4800.0,36.7749,36.8043,36.7749,36.8043,4800.0
2013-11-06 11:30:00,50.21,50.22,50.18,50.19,5000.0,36.8043,36.8116,36.7823,36.7896,5000.0
2013-11-06 11:40:00,50.17,50.17,50.16,50.17,3700.0,36.7749,36.7749,36.7676,36.7749,3700.0
2013-11-06 11:50:00,50.17,50.18,50.14,50.14,2700.0,36.7749,36.7823,36.7529,36.7529,2700.0
2013-11-06 12:00:00,50.15,50.17,50.15,50.15,4400.0,36.7603,36.7749,36.7603,36.7603,4400.0
2013-11-06 12:10:00,50.17,50.18,50.13,50.14,17100.0,36.7749,36.7823,36.7456,36.7529,17100.0
2013-11-06 12:20:00,50.14,50.17,50.14,50.16,2400.0,36.7529,36.7749,36.7529,36.7676,2400.0
2013-11-06 12:30:00,50.17,50.2,50.16,50.18,4900.0,36.7749,36.7969,36.7676,36.7823,4900.0
2013-11-06 12:40:00,50.16,50.16,50.16,50.16,700.0,36.7676,36.7676,36.7676,36.7676,700.0
2013-11-06 12:50:00,50.16,50.16,50.16,50.16,0.0,36.7676,36.7676,36.7676,36.7676,0.0
2013-11-06 13:00:00,50.16,50.17,50.14,50.17,4800.0,36.7676,36.7749,36.7529,36.7749,4800.0
2013-11-06 13:10:00,50.16,50.16,50.14,50.16,6800.0,36.7676,36.7676,36.7529,36.7676,6800.0
2013-11-06 13:20:00,50.15,50.19,50.14,50.19,3400.0,36.7603,36.7896,36.7529,36.7896,3400.0
2013-11-06 13:30:00,50.19,50.19,50.16,50.17,3600.0,36.7896,36.7896,36.7676,36.7749,3600.0
2013-11-06 13:40:00,50.17,50.17,50.15,50.15,1100.0,36.7749,36.7749,36.7603,36.7603,1100.0
2013-11-06 13:50:00,50.13,50.14,50.12,50.13,42500.0,36.7456,36.7529,36.7383,36.7456,42500.0
2013-11-06 14:00:00,50.16,50.16,50.09,50.09,2400.0,36.7676,36.7676,36.7163,36.7163,2400.0
2013-11-06 14:10:00,50.1,50.12,50.08,50.1,4200.0,36.7236,36.7383,36.709,36.7236,4200.0
2013-11-06 14:20:00,50.1,50.1,50.07,50.08,5200.0,36.7236,36.7236,36.7016,36.709,5200.0
2013-11-06 14:30:00,50.07,50.09,50.06,50.06,4500.0,36.7016,36.7163,36.6943,36.6943,4500.0
2013-11-06 14:40:00,50.07,50.09,50.07,50.07,1800.0,36.7016,36.7163,36.7016,36.7016,1800.0
2013-11-06 14:50:00,50.08,50.09,50.08,50.08,600.0,36.709,36.7163,36.709,36.709,600.0
2013-11-06 15:00:00,50.08,50.13,50.07,50.12,11100.0,36.709,36.7456,36.7016,36.7383,11100.0
2013-11-06 15:10:00,50.12,50.12,50.1,50.1,4500.0,36.7383,36.7383,36.7236,36.7236,4500.0
2013-11-06 15:20:00,50.11,50.14,50.11,50.12,10400.0,36.731,36.7529,36.731,36.7383,10400.0
2013-11-06 15:30:00,50.11,50.11,50.07,50.08,10100.0,36.731,36.731,36.7016,36.709,10100.0
2013-11-06 15:40:00,50.09,50.11,50.07,50.08,12200.0,36.7163,36.731,36.7016,36.709,12200.0
2013-11-06 15:50:00,50.06,50.12,50.06,50.12,15500.0,36.6943,36.7383,36.6943,36.7383,15500.0
2013-11-07 09:30:00,50.13,50.13,50.07,50.1,33800.0,36.7456,36.7456,36.7016,36.7236,33800.0
2013-11-07 09:40:00,50.09,50.11,50.09,50.09,5200.0,36.7163,36.731,36.7163,36.7163,5200.0
2013-11-07 09:50:00,50.05,50.05,49.96,49.99,11500.0,36.687,36.687,36.621,36.643,11500.0
2013-11-07 10:00:00,49.97,49.98,49.88,49.88,16800.0,36.6283,36.6357,36.5624,36.5624,16800.0
2013-11-07 10:10:00,49.83,49.83,49.68,49.68,72300.0,36.5257,36.5257,36.4158,36.4158,72300.0
2013-11-07 10:20:00,49.66,49.76,49.64,49.76,20900.0,36.4011,36.4744,36.3864,36.4744,20900.0
2013-11-07 10:30:00,49.76,49.77,49.63,49.64,9100.0,36.4744,36.4817,36.3791,36.3864,9100.0
2013-11-07 10:40:00,49.64,49.68,49.63,49.66,10300.0,36.3864,36.4158,36.3791,36.4011,10300.0
2013-11-07 10:50:00,49.66,49.69,49.61,49.62,7800.0,36.4011,36.4231,36.3645,36.3718,7800.0
2013-11-07 11:00:00,49.6,49.64,49.57,49.57,30800.0,36.3571,36.3864,36.3351,36.3351,30800.0
2013-11-07 11:10:00,49.57,49.6,49.53,49.53,8500.0,36.3351,36.3571,36.3058,36.3058,8500.0
2013-11-07 11:20:00,49.52,49.59,49.51,49.56,15300.0,36.2985,36.3498,36.2911,36.3278,15300.0
2013-11-07 11:30:00,49.55,49.6,49.53,49.59,24000.0,36.3205,36.3571,36.3058,36.3498,24000.0
2013-11-07 11:40:00,49.58,49.64,49.55,49.64,9100.0,36.3425,36.3864,36.3205,36.3864,9100.0
2013-11-07 11:50:00,49.64,49.69,49.64,49.67,9500.0,36.3864,36.4231,36.3864,36.4084,9500.0
2013-11-07 12:00:00,49.69,49.7,49.68,49.7,4700.0,36.4231,36.4304,36.4158,36.4304,4700.0
2013-11-07 12:10:00,49.71,49.74,49.71,49.72,5200.0,36.4378,36.4597,36.4378,36.4451,5200.0
2013-11-07 12:20:00,49.71,49.71,49.64,49.64,5700.0,36.4378,36.4378,36.3864,36.3864,5700.0
2013-11-07 12:30:00,49.64,49.68,49.61,49.61,2900.0,36.3864,36.4158,36.3645,36.3645,2900.0
2013-11-07 12:40:00,49.65,49.66,49.65,49.65,800.0,36.3938,36.4011,36.3938,36.3938,800.0
2013-11-07 12:50:00,49.66,49.67,49.61,49.63,30200.0,36.4011,36.4084,36.3645,36.3791,30200.0
2013-11-07 13:00:00,49.6,49.62,49.6,49.6,9400.0,36.3571,36.3718,36.3571,36.3571,9400.0
2013-11-07 13:10:00,49.6,49.6,49.59,49.59,600.0,36.3571,36.3571,36.3498,36.3498,600.0
2013-11-07 13:20:00,49.58,49.58,49.56,49.58,7000.0,36.3425,36.3425,36.3278,36.3425,7000.0
2013-11-07 13:30:00,49.53,49.53,49.46,49.51,11700.0,36.3058,36.3058,36.2545,36.2911,11700.0
2013-11-07 13:40:00,49.51,49.53,49.45,49.45,8800.0,36.2911,36.3058,36.2472,36.2472,8800.0
2013-11-07 13:50:00,49.44,49.5,49.44,49.48,24700.0,36.2398,36.2838,36.2398,36.2692,24700.0
2013-11-07 14:00:00,49.44,49.44,49.32,49.32,53200.0,36.2398,36.2398,36.1519,36.1519,53200.0
2013-11-07 14:10:00,49.31,49.38,49.31,49.34,7800.0,36.1445,36.1959,36.1445,36.1665,7800.0
2013-11-07 14:20:00,49.32,49.33,49.31,49.33,13400.0,36.1519,36.1592,36.1445,36.1592,13400.0
2013-11-07 14:30:00,49.29,49.32,49.24,49.32,24000.0,36.1299,36.1519,36.0932,36.1519,24000.0
2013-11-07 14:40:00,49.32,49.4,49.32,49.4,8200.0,36.1519,36.2105,36.1519,36.2105,8200.0
2013-11-07 14:50:00,49.39,49.41,49.36,49.38,7900.0,36.2032,36.2178,36.1812,36.1959,7900.0
2013-11-07 15:00:00,49.37,49.38,49.29,49.29,17700.0,36.1885,36.1959,36.1299,36.1299,17700.0
2013-11-07 15:10:00,49.31,49.33,49.28,49.29,1800.0,36.1445,36.1592,36.1226,36.1299,1800.0
2013-11-07 15:20:00,49.28,49.32,49.23,49.23,16200.0,36.1226,36.1519,36.0859,36.0859,16200.0
2013-11-07 15:30:00,49.23,49.27,49.19,49.24,28000.0,36.0859,36.1152,36.0566,36.0932,28000.0
2013-11-07 15:40:00,49.23,49.24,49.16,49.16,81800.0,36.0859,36.0932,36.0346,36.0346,81800.0
2013-11-07 15:50:00,49.17,49.21,49.15,49.21,53100.0,36.0419,36.0712,36.0273,36.0712,53100.0
2013-11-08 09:30:00,48.93,48.94,48.8,48.83,55200.0,35.866,35.8733,35.7707,35.7927,55200.0
2013-11-08 09:40:00,48.83,48.83,48.75,48.76,41100.0,35.7927,35.7927,35.7341,35.7414,41100.0
2013-11-08 09:50:00,48.77,48.77,48.64,48.64,8400.0,35.7487,35.7487,35.6534,35.6534,8400.0
2013-11-08 10:00:00,48.67,48.76,48.65,48.76,18000.0,35.6754,35.7414,35.6608,35.7414,18000.0
2013-11-08 10:10:00,48.77,48.82,48.76,48.82,32400.0,35.7487,35.7854,35.7414,35.7854,32400.0
2013-11-08 10:20:00,48.82,48.85,48.76,48.77,110700.0,35.7854,35.8074,35.7414,35.7487,110700.0
2013-11-08 10:30:00,48.8,48.84,48.79,48.84,34500.0,35.7707,35.8,35.7634,35.8,34500.0
2013-11-08 10:40:00,48.86,48.86,48.8,48.85,59600.0,35.8147,35.8147,35.7707,35.8074,59600.0
2013-11-08 10:50:00,48.84,48.87,48.79,48.86,4700.0,35.8,35.822,35.7634,35.8147,4700.0
2013-11-08 11:00:00,48.86,48.88,48.84,48.84,1300.0,35.8147,35.8294,35.8,35.8,1300.0
2013-11-08 11:10:00,48.86,48.91,48.85,48.91,7700.0,35.8147,35.8513,35.8074,35.8513,7700.0
2013-11-08 11:20:00,48.92,48.94,48.91,48.94,6800.0,35.8587,35.8733,35.8513,35.8733,6800.0
2013-11-08 11:30:00,48.92,49.0,48.92,49.0,7100.0,35.8587,35.9173,35.8587,35.9173,7100.0
2013-11-08 11:40:00,49.0,49.0,48.95,48.95,8000.0,35.9173,35.9173,35.8807,35.8807,8000.0
2013-11-08 11:50:00,48.97,49.02,48.96,48.96,20200.0,35.8953,35.932,35.888,35.888,20200.0
2013-11-08 12:00:00,49.01,49.06,48.99,49.04,14700.0,35.9246,35.9613,35.91,35.9466,14700.0
2013-11-08 12:10:00,49.06,49.07,49.03,49.04,16400.0,35.9613,35.9686,35.9393,35.9466,16400.0
2013-11-08 12:20:00,49.03,49.05,49.0,49.05,4000.0,35.9393,35.954,35.9173,35.954,4000.0
2013-11-08 12:30:00,49.05,49.05,49.01,49.01,17600.0,35.954,35.954,35.9246,35.9246,17600.0
2013-11-08 12:40:00,49.01,49.03,48.99,49.0,5200.0,35.9246,35.9393,35.91,35.9173,5200.0
2013-11-08 12:50:00,48.99,49.0,48.99,49.0,1700.0,35.91,35.9173,35.91,35.9173,1700.0
2013-11-08 13:00:00,49.01,49.01,48.97,48.99,3600.0,35.9246,35.9246,35.8953,35.91,3600.0
2013-11-08 13:10:00,49.0,49.02,48.99,49.01,1600.0,35.9173,35.932,35.91,35.9246,1600.0
2013-11-08 13:20:00,49.0,49.06,49.0,49.04,7500.0,35.9173,35.9613,35.9173,35.9466,7500.0
2013-11-08 13:30:00,49.02,49.03,49.02,49.03,500.0,35.932,35.9393,35.932,35.9393,500.0
2013-11-08 13:40:00,49.02,49.05,49.02,49.03,600.0,35.932,35.954,35.932,35.9393,600.0
2013-11-08 13:50:00,49.01,49.01,48.97,48.97,11000.0,35.9246,35.9246,35.8953,35.8953,11000.0
2013-11-08 14:00:00,48.97,48.97,48.94,48.94,1600.0,35.8953,35.8953,35.8733,35.8733,1600.0
2013-11-08 14:10:00,48.95,48.95,48.93,48.93,500.0,35.8807,35.8807,35.866,35.866,500.0
2013-11-08 14:20:00,48.97,48.97,48.95,48.95,1500.0,35.8953,35.8953,35.8807,35.8807,1500.0
2013-11-08 14:30:00,48.95,48.95,48.93,48.95,5600.0,35.8807,35.8807,35.866,35.8807,5600.0
2013-11-08 14:40:00,48.94,48.96,48.94,48.95,2300.0,35.8733,35.888,35.8733,35.8807,2300.0
2013-11-08 14:50:00,48.95,48.98,48.94,48.96,10000.0,35.8807,35.9027,35.8733,35.888,10000.0
2013-11-08 15:00:00,48.94,48.94,48.89,48.9,9600.0,35.8733,35.8733,35.8367,35.844,9600.0
2013-11-08 15:10:00,48.89,48.93,48.89,48.91,5300.0,35.8367,35.866,35.8367,35.8513,5300.0
2013-11-08 15:20:00,48.94,48.98,48.92,48.97,5600.0,35.8733,35.9027,35.8587,35.8953,5600.0
2013-11-08 15:30:00,48.96,49.06,48.95,49.03,12000.0,35.888,35.9613,35.8807,35.9393,12000.0
2013-11-08 15:40:00,49.02,49.06,49.01,49.04,6200.0,35.932,35.9613,35.9246,35.9466,6200.0
2013-11-08 15:50:00,49.06,49.12,49.04,49.11,20700.0,35.9613,36.0053,35.9466,35.9979,20700.0
2013-11-11 09:30:00,49.05,49.08,48.94,49.0,7500.0,35.954,35.976,35.8733,35.9173,7500.0
2013-11-11 09:40:00,48.98,49.04,48.95,49.02,12600.0,35.9027,35.9466,35.8807,35.932,12600.0
2013-11-11 09:50:00,49.02,49.09,49.01,49.06,10300.0,35.932,35.9833,35.9246,35.9613,10300.0
2013-11-11 10:00:00,49.07,49.07,48.97,48.98,9900.0,35.9686,35.9686,35.8953,35.9027,9900.0
2013-11-11 10:10:00,48.99,48.99,48.93,48.93,3600.0,35.91,35.91,35.866,35.866,3600.0
2013-11-11 10:20:00,48.9,48.97,48.89,48.89,19400.0,35.844,35.8953,35.8367,35.8367,19400.0
2013-11-11 10:30:00,48.89,48.89,48.84,48.85,9500.0,35.8367,35.8367,35.8,35.8074,9500.0
2013-11-11 10:40:00,48.87,48.88,48.83,48.88,4000.0,35.822,35.8294,35.7927,35.8294,4000.0
2013-11-11 10:50:00,48.87,48.91,48.86,48.91,3700.0,35.822,35.8513,35.8147,35.8513,3700.0
2013-11-11 11:00:00,48.84,48.86,48.83,48.86,9500.0,35.8,35.8147,35.7927,35.8147,9500.0
2013-11-11 11:10:00,48.86,48.88,48.83,48.86,37200.0,35.8147,35.8294,35.7927,35.8147,37200.0
2013-11-11 11:20:00,48.88,48.88,48.85,48.87,5000.0,35.8294,35.8294,35.8074,35.822,5000.0
2013-11-11 11:30:00,48.87,48.87,48.82,48.82,4700.0,35.822,35.822,35.7854,35.7854,4700.0
2013-11-11 11:40:00,48.84,48.85,48.84,48.84,3800.0,35.8,35.8074,35.8,35.8,3800.0
2013-11-11 11:50:00,48.85,48.85,48.82,48.82,5900.0,35.8074,35.8074,35.7854,35.7854,5900.0
2013-11-11 12:00:00,48.81,48.81,48.76,48.77,7900.0,35.778,35.778,35.7414,35.7487,7900.0
2013-11-11 12:10:00,48.77,48.79,48.76,48.78,2900.0,35.7487,35.7634,35.7414,35.7561,2900.0
2013-11-11 12:20:00,48.79,48.81,48.79,48.79,2700.0,35.7634,35.778,35.7634,35.7634,2700.0
2013-11-11 12:30:00,48.79,48.79,48.78,48.78,800.0,35.7634,35.7634,35.7561,35.7561,800.0
2013-11-11 12:40:00,48.79,48.79,48.78,48.78,5400.0,35.7634,35.7634,35.7561,35.7561,5400.0
2013-11-11 12:50:00,48.79,48.8,48.78,48.8,2700.0,35.7634,35.7707,35.7561,35.7707,2700.0
2013-11-11 13:00:00,48.8,48.83,48.8,48.83,3400.0,35.7707,35.7927,35.7707,35.7927,3400.0
2013-11-11 13:10:00,48.81,48.81,48.78,48.78,2600.0,35.778,35.778,35.7561,35.7561,2600.0
2013-11-11 13:20:00,48.79,48.8,48.78,48.79,4600.0,35.7634,35.7707,35.7561,35.7634,4600.0
2013-11-11 13:30:00,48.79,48.81,48.79,48.79,11300.0,35.7634,35.778,35.7634,35.7634,11300.0
2013-11-11 13:40:00,48.8,48.82,48.79,48.8,4900.0,35.7707,35.7854,35.7634,35.7707,4900.0
2013-11-11 13:50:00,48.8,48.85,48.8,48.85,19100.0,35.7707,35.8074,35.7707,35.8074,19100.0
2013-11-11 14:00:00,48.85,48.85,48.84,48.85,15600.0,35.8074,35.8074,35.8,35.8074,15600.0
2013-11-11 14:10:00,48.86,48.9,48.85,48.9,39200.0,35.8147,35.844,35.8074,35.844,39200.0
2013-11-11 14:20:00,48.89,48.9,48.85,48.86,17400.0,35.8367,35.844,35.8074,35.8147,17400.0
2013-11-11 14:30:00,48.87,48.89,48.85,48.87,12000.0,35.822,35.8367,35.8074,35.822,12000.0
2013-11-11 14:40:00,48.87,48.88,48.85,48.85,4700.0,35.822,35.8294,35.8074,35.8074,4700.0
2013-11-11 14:50:00,48.86,48.87,48.85,48.85,9500.0,35.8147,35.822,35.8074,35.8074,9500.0
2013-11-11 15:00:00,48.87,48.87,48.83,48.83,10200.0,35.822,35.822,35.7927,35.7927,10200.0
2013-11-11 15:10:00,48.83,48.84,48.82,48.83,7500.0,35.7927,35.8,35.7854,35.7927,7500.0
2013-11-11 15:20:00,48.84,48.84,48.82,48.83,1700.0,35.8,35.8,35.7854,35.7927,1700.0
2013-11-11 15:30:00,48.83,48.84,48.81,48.82,27700.0,35.7927,35.8,35.778,35.7854,27700.0
2013-11-11 15:40:00,48.82,48.82,48.78,48.79,2000.0,35.7854,35.7854,35.7561,35.7634,2000.0
2013-11-11 15:50:00,48.8,48.83,48.79,48.82,5700.0,35.7707,35.7927,35.7634,35.7854,5700.0
2013-11-12 09:30:00,48.73,48.8,48.73,48.79,2400.0,35.7194,35.7707,35.7194,35.7634,2400.0
2013-11-12 09:40:00,48.77,48.85,48.76,48.84,10400.0,35.7487,35.8074,35.7414,35.8,10400.0
2013-11-12 09:50:00,48.84,48.86,48.83,48.85,14100.0,35.8,35.8147,35.7927,35.8074,14100.0
2013-11-12 10:00:00,48.86,48.86,48.76,48.78,2300.0,35.8147,35.8147,35.7414,35.7561,2300.0
2013-11-12 10:10:00,48.76,48.86,48.76,48.86,3200.0,35.7414,35.8147,35.7414,35.8147,3200.0
2013-11-12 10:20:00,48.84,48.85,48.76,48.8,13900.0,35.8,35.8074,35.7414,35.7707,13900.0
2013-11-12 10:30:00,48.79,48.79,48.75,48.75,800.0,35.7634,35.7634,35.7341,35.7341,800.0
2013-11-12 10:40:00,48.76,48.82,48.76,48.82,1300.0,35.7414,35.7854,35.7414,35.7854,1300.0
2013-11-12 10:50:00,48.77,48.77,48.71,48.71,1100.0,35.7487,35.7487,35.7047,35.7047,1100.0
2013-11-12 11:00:00,48.7,48.73,48.7,48.72,1000.0,35.6974,35.7194,35.6974,35.7121,1000.0
2013-11-12 11:10:00,48.74,48.74,48.72,48.74,2700.0,35.7267,35.7267,35.7121,35.7267,2700.0
2013-11-12 11:20:00,48.74,48.74,48.69,48.74,2300.0,35.7267,35.7267,35.6901,35.7267,2300.0
2013-11-12 11:30:00,48.74,48.75,48.68,48.68,11700.0,35.7267,35.7341,35.6828,35.6828,11700.0
2013-11-12 11:40:00,48.66,48.66,48.62,48.63,4200.0,35.6681,35.6681,35.6388,35.6461,4200.0
2013-11-12 11:50:00,48.64,48.64,48.59,48.6,3800.0,35.6534,35.6534,35.6168,35.6241,3800.0
2013-11-12 12:00:00,48.61,48.61,48.48,48.51,5200.0,35.6314,35.6314,35.5362,35.5581,5200.0
2013-11-12 12:10:00,48.48,48.53,48.48,48.49,5300.0,35.5362,35.5728,35.5362,35.5435,5300.0
2013-11-12 12:20:00,48.49,48.49,48.47,48.47,7300.0,35.5435,35.5435,35.5288,35.5288,7300.0
2013-11-12 12:30:00,48.48,48.48,48.45,48.46,1400.0,35.5362,35.5362,35.5142,35.5215,1400.0
2013-11-12 12:40:00,48.47,48.48,48.46,48.47,7800.0,35.5288,35.5362,35.5215,35.5288,7800.0
2013-11-12 12:50:00,48.48,48.49,48.46,48.46,1200.0,35.5362,35.5435,35.5215,35.5215,1200.0
2013-11-12 13:00:00,48.46,48.46,48.42,48.45,2100.0,35.5215,35.5215,35.4922,35.5142,2100.0
2013-11-12 13:10:00,48.45,48.45,48.43,48.44,18600.0,35.5142,35.5142,35.4995,35.5068,18600.0
2013-11-12 13:20:00,48.45,48.46,48.44,48.44,3300.0,35.5142,35.5215,35.5068,35.5068,3300.0
2013-11-12 13:30:00,48.42,48.43,48.33,48.36,42000.0,35.4922,35.4995,35.4262,35.4482,42000.0
2013-11-12 13:40:00,48.36,48.38,48.26,48.36,19100.0,35.4482,35.4629,35.3749,35.4482,19100.0
2013-11-12 13:50:00,48.36,48.39,48.36,48.39,2600.0,35.4482,35.4702,35.4482,35.4702,2600.0
2013-11-12 14:00:00,48.4,48.4,48.37,48.38,3300.0,35.4775,35.4775,35.4555,35.4629,3300.0
2013-11-12 14:10:00,48.38,48.41,48.38,48.39,162300.0,35.4629,35.4848,35.4629,35.4702,162300.0
2013-11-12 14:20:00,48.4,48.4,48.36,48.36,1100.0,35.4775,35.4775,35.4482,35.4482,1100.0
2013-11-12 14:30:00,48.35,48.39,48.35,48.39,3300.0,35.4409,35.4702,35.4409,35.4702,3300.0
2013-11-12 14:40:00,48.38,48.42,48.36,48.4,8500.0,35.4629,35.4922,35.4482,35.4775,8500.0
2013-11-12 14:50:00,48.4,48.46,48.4,48.46,10800.0,35.4775,35.5215,35.4775,35.5215,10800.0
2013-11-12 15:00:00,48.46,48.51,48.45,48.48,26800.0,35.5215,35.5581,35.5142,35.5362,26800.0
2013-11-12 15:10:00,48.48,48.49,48.46,48.49,36000.0,35.5362,35.5435,35.5215,35.5435,36000.0
2013-11-12 15:20:00,48.48,48.51,48.47,48.49,43300.0,35.5362,35.5581,35.5288,35.5435,43300.0
2013-11-12 15:30:00,48.47,48.54,48.46,48.52,9700.0,35.5288,35.5801,35.5215,35.5655,9700.0
2013-11-12 15:40:00,48.52,48.54,48.47,48.48,9900.0,35.5655,35.5801,35.5288,35.5362,9900.0
2013-11-12 15:50:00,48.48,48.52,48.45,48.51,36700.0,35.5362,35.5655,35.5142,35.5581,36700.0
2013-11-13 09:30:00,48.14,48.15,48.09,48.09,16900.0,35.2869,35.2943,35.2503,35.2503,16900.0
2013-11-13 09:40:00,48.11,48.15,48.09,48.15,7500.0,35.2649,35.2943,35.2503,35.2943,7500.0
2013-11-13 09:50:00,48.15,48.23,48.15,48.22,21700.0,35.2943,35.3529,35.2943,35.3456,21700.0
2013-11-13 10:00:00,48.22,48.24,48.17,48.19,9800.0,35.3456,35.3602,35.3089,35.3236,9800.0
2013-11-13 10:10:00,48.21,48.25,48.21,48.22,3900.0,35.3382,35.3676,35.3382,35.3456,3900.0
2013-11-13 10:20:00,48.25,48.3,48.24,48.26,3200.0,35.3676,35.4042,35.3602,35.3749,3200.0
2013-11-13 10:30:00,48.27,48.35,48.27,48.35,19900.0,35.3822,35.4409,35.3822,35.4409,19900.0
2013-11-13 10:40:00,48.36,48.36,48.35,48.35,1100.0,35.4482,35.4482,35.4409,35.4409,1100.0
2013-11-13 10:50:00,48.35,48.37,48.35,48.36,1900.0,35.4409,35.4555,35.4409,35.4482,1900.0
2013-11-13 11:00:00,48.36,48.37,48.29,48.33,8500.0,35.4482,35.4555,35.3969,35.4262,8500.0
2013-11-13 11:10:00,48.31,48.31,48.26,48.26,6600.0,35.4115,35.4115,35.3749,35.3749,6600.0
2013-11-13 11:20:00,48.26,48.35,48.26,48.26,9000.0,35.3749,35.4409,35.3749,35.3749,9000.0
2013-11-13 11:30:00,48.26,48.32,48.26,48.3,5300.0,35.3749,35.4189,35.3749,35.4042,5300.0
2013-11-13 11:40:00,48.28,48.32,48.28,48.3,9100.0,35.3896,35.4189,35.3896,35.4042,9100.0
2013-11-13 11:50:00,48.3,48.36,48.3,48.35,8400.0,35.4042,35.4482,35.4042,35.4409,8400.0
2013-11-13 12:00:00,48.35,48.36,48.35,48.36,3900.0,35.4409,35.4482,35.4409,35.4482,3900.0
2013-11-13 12:10:00,48.35,48.41,48.34,48.41,65900.0,35.4409,35.4848,35.4335,35.4848,65900.0
2013-11-13 12:20:00,48.43,48.44,48.43,48.44,1300.0,35.4995,35.5068,35.4995,35.5068,1300.0
2013-11-13 12:30:00,48.46,48.46,48.44,48.44,4100.0,35.5215,35.5215,35.5068,35.5068,4100.0
2013-11-13 12:40:00,48.46,48.49,48.45,48.48,2400.0,35.5215,35.5435,35.5142,35.5362,2400.0
2013-11-13 12:50:00,48.48,48.5,48.48,48.5,5600.0,35.5362,35.5508,35.5362,35.5508,5600.0
2013-11-13 13:00:00,48.5,48.5,48.43,48.43,12200.0,35.5508,35.5508,35.4995,35.4995,12200.0
2013-11-13 13:10:00,48.41,48.42,48.4,48.4,2700.0,35.4848,35.4922,35.4775,35.4775,2700.0
2013-11-13 13:20:00,48.41,48.44,48.41,48.44,8600.0,35.4848,35.5068,35.4848,35.5068,8600.0
2013-11-13 13:30:00,48.46,48.48,48.45,48.45,4000.0,35.5215,35.5362,35.5142,35.5142,4000.0
2013-11-13 13:40:00,48.45,48.47,48.43,48.47,16000.0,35.5142,35.5288,35.4995,35.5288,16000.0
2013-11-13 13:50:00,48.46,48.47,48.45,48.47,1800.0,35.5215,35.5288,35.5142,35.5288,1800.0
2013-11-13 14:00:00,48.47,48.48,48.45,48.47,1800.0,35.5288,35.5362,35.5142,35.5288,1800.0
2013-11-13 14:10:00,48.46,48.47,48.45,48.47,4200.0,35.5215,35.5288,35.5142,35.5288,4200.0
2013-11-13 14:20:00,48.47,48.5,48.47,48.49,4100.0,35.5288,35.5508,35.5288,35.5435,4100.0
2013-11-13 14:30:00,48.49,48.49,48.46,48.46,9400.0,35.5435,35.5435,35.5215,35.5215,9400.0
2013-11-13 14:40:00,48.46,48.46,48.42,48.44,15700.0,35.5215,35.5215,35.4922,35.5068,15700.0
2013-11-13 14:50:00,48.45,48.45,48.42,48.42,8400.0,35.5142,35.5142,35.4922,35.4922,8400.0
2013-11-13 15:00:00,48.42,48.43,48.41,48.42,7200.0,35.4922,35.4995,35.4848,35.4922,7200.0
2013-11-13 15:10:00,48.42,48.46,48.42,48.46,8500.0,35.4922,35.5215,35.4922,35.5215,8500.0
2013-11-13 15:20:00,48.45,48.5,48.44,48.48,10300.0,35.5142,35.5508,35.5068,35.5362,10300.0
2013-11-13 15:30:00,48.48,48.57,48.47,48.57,10000.0,35.5362,35.6021,35.5288,35.6021,10000.0
2013-11-13 15:40:00,48.56,48.66,48.56,48.65,34200.0,35.5948,35.6681,35.5948,35.6608,34200.0
2013-11-13 15:50:00,48.66,48.71,48.63,48.63,42500.0,35.6681,35.7047,35.6461,35.6461,42500.0
2013-11-14 09:30:00,48.73,48.73,48.59,48.67,6000.0,35.7194,35.7194,35.6168,35.6754,6000.0
2013-11-14 09:40:00,48.66,48.67,48.59,48.64,10900.0,35.6681,35.6754,35.6168,35.6534,10900.0
2013-11-14 09:50:00,48.64,48.75,48.64,48.75,7300.0,35.6534,35.7341,35.6534,35.7341,7300.0
2013-11-14 10:00:00,48.77,48.77,48.71,48.73,10700.0,35.7487,35.7487,35.7047,35.7194,10700.0
2013-11-14 10:10:00,48.7,48.79,48.7,48.79,7400.0,35.6974,35.7634,35.6974,35.7634,7400.0
2013-11-14 10:20:00,48.79,48.87,48.73,48.73,9500.0,35.7634,35.822,35.7194,35.7194,9500.0
2013-11-14 10:30:00,48.79,48.86,48.76,48.86,3300.0,35.7634,35.8147,35.7414,35.8147,3300.0
2013-11-14 10:40:00,48.86,48.96,48.85,48.96,32200.0,35.8147,35.888,35.8074,35.888,32200.0
2013-11-14 10:50:00,48.93,48.94,48.9,48.92,3800.0,35.866,35.8733,35.844,35.8587,3800.0
2013-11-14 11:00:00,48.92,48.97,48.9,48.96,2500.0,35.8587,35.8953,35.844,35.888,2500.0
2013-11-14 11:10:00,48.96,49.13,48.95,49.13,62000.0,35.888,36.0126,35.8807,36.0126,62000.0
2013-11-14 11:20:00,49.13,49.2,49.12,49.12,8700.0,36.0126,36.0639,36.0053,36.0053,8700.0
2013-11-14 11:30:00,49.09,49.11,49.06,49.06,2400.0,35.9833,35.9979,35.9613,35.9613,2400.0
2013-11-14 11:40:00,49.04,49.07,49.0,49.03,5600.0,35.9466,35.9686,35.9173,35.9393,5600.0
2013-11-14 11:50:00,49.01,49.05,48.99,49.0,92700.0,35.9246,35.954,35.91,35.9173,92700.0
2013-11-14 12:00:00,48.99,49.04,48.99,49.04,52200.0,35.91,35.9466,35.91,35.9466,52200.0
2013-11-14 12:10:00,49.07,49.11,49.06,49.09,31100.0,35.9686,35.9979,35.9613,35.9833,31100.0
2013-11-14 12:20:00,49.11,49.14,49.09,49.12,3800.0,35.9979,36.0199,35.9833,36.0053,3800.0
2013-11-14 12:30:00,49.13,49.15,49.08,49.13,4800.0,36.0126,36.0273,35.976,36.0126,4800.0
2013-11-14 12:40:00,49.15,49.15,49.1,49.11,24200.0,36.0273,36.0273,35.9906,35.9979,24200.0
2013-11-14 12:50:00,49.11,49.15,49.1,49.1,29600.0,35.9979,36.0273,35.9906,35.9906,29600.0
2013-11-14 13:00:00,49.12,49.15,49.1,49.15,2400.0,36.0053,36.0273,35.9906,36.0273,2400.0
2013-11-14 13:10:00,49.13,49.17,49.11,49.15,20500.0,36.0126,36.0419,35.9979,36.0273,20500.0
2013-11-14 13:20:00,49.16,49.17,49.14,49.15,2100.0,36.0346,36.0419,36.0199,36.0273,2100.0
2013-11-14 13:30:00,49.17,49.19,49.13,49.14,16600.0,36.0419,36.0566,36.0126,36.0199,16600.0
2013-11-14 13:40:00,49.15,49.16,49.13,49.14,4600.0,36.0273,36.0346,36.0126,36.0199,4600.0
2013-11-14 13:50:00,49.15,49.17,49.12,49.13,15600.0,36.0273,36.0419,36.0053,36.0126,15600.0
2013-11-14 14:00:00,49.13,49.14,49.12,49.12,14600.0,36.0126,36.0199,36.0053,36.0053,14600.0
2013-11-14 14:10:00,49.14,49.2,49.12,49.18,9500.0,36.0199,36.0639,36.0053,36.0493,9500.0
2013-11-14 14:20:00,49.2,49.24,49.2,49.24,12000.0,36.0639,36.0932,36.0639,36.0932,12000.0
2013-11-14 14:30:00,49.25,49.26,49.23,49.23,9500.0,36.1006,36.1079,36.0859,36.0859,9500.0
2013-11-14 14:40:00,49.23,49.29,49.22,49.27,31600.0,36.0859,36.1299,36.0786,36.1152,31600.0
2013-11-14 14:50:00,49.26,49.26,49.2,49.22,26800.0,36.1079,36.1079,36.0639,36.0786,26800.0
2013-11-14 15:00:00,49.23,49.31,49.22,49.31,48300.0,36.0859,36.1445,36.0786,36.1445,48300.0
2013-11-14 15:10:00,49.3,49.34,49.29,49.33,3600.0,36.1372,36.1665,36.1299,36.1592,3600.0
2013-11-14 15:20:00,49.33,49.34,49.32,49.32,42700.0,36.1592,36.1665,36.1519,36.1519,42700.0
2013-11-14 15:30:00,49.31,49.33,49.26,49.26,6600.0,36.1445,36.1592,36.1079,36.1079,6600.0
2013-11-14 15:40:00,49.27,49.31,49.27,49.29,9400.0,36.1152,36.1445,36.1152,36.1299,9400.0
2013-11-14 15:50:00,49.29,49.34,49.25,49.34,53800.0,36.1299,36.1665,36.1006,36.1665,53800.0
2013-11-15 09:30:00,49.77,49.92,49.77,49.84,34900.0,36.4817,36.5917,36.4817,36.533,34900.0
2013-11-15 09:40:00,49.85,49.99,49.81,49.99,74000.0,36.5404,36.643,36.5111,36.643,74000.0
2013-11-15 09:50:00,49.98,50.16,49.98,50.16,31900.0,36.6357,36.7676,36.6357,36.7676,31900.0
2013-11-15 10:00:00,50.16,50.19,49.97,50.11,28600.0,36.7676,36.7896,36.6283,36.731,28600.0
2013-11-15 10:10:00,50.13,50.19,50.1,50.14,44800.0,36.7456,36.7896,36.7236,36.7529,44800.0
2013-11-15 10:20:00,50.15,50.17,50.14,50.14,4500.0,36.7603,36.7749,36.7529,36.7529,4500.0
2013-11-15 10:30:00,50.18,50.22,50.18,50.19,18800.0,36.7823,36.8116,36.7823,36.7896,18800.0
2013-11-15 10:40:00,50.23,50.3,50.22,50.3,7800.0,36.8189,36.8702,36.8116,36.8702,7800.0
2013-11-15 10:50:00,50.31,50.34,50.31,50.33,6600.0,36.8776,36.8995,36.8776,36.8922,6600.0
2013-11-15 11:00:00,50.33,50.37,50.33,50.37,12100.0,36.8922,36.9215,36.8922,36.9215,12100.0
2013-11-15 11:10:00,50.36,50.39,50.34,50.34,12100.0,36.9142,36.9362,36.8995,36.8995,12100.0
2013-11-15 11:20:00,50.34,50.34,50.3,50.3,2300.0,36.8995,36.8995,36.8702,36.8702,2300.0
2013-11-15 11:30:00,50.27,50.28,50.24,50.24,17600.0,36.8482,36.8556,36.8262,36.8262,17600.0
2013-11-15 11:40:00,50.24,50.24,50.2,50.24,15000.0,36.8262,36.8262,36.7969,36.8262,15000.0
2013-11-15 11:50:00,50.2,50.2,50.18,50.18,700.0,36.7969,36.7969,36.7823,36.7823,700.0
2013-11-15 12:00:00,50.23,50.29,50.23,50.27,10000.0,36.8189,36.8629,36.8189,36.8482,10000.0
2013-11-15 12:10:00,50.28,50.28,50.27,50.28,16300.0,36.8556,36.8556,36.8482,36.8556,16300.0
2013-11-15 12:20:00,50.28,50.32,50.27,50.31,31600.0,36.8556,36.8849,36.8482,36.8776,31600.0
2013-11-15 12:30:00,50.31,50.32,50.29,50.29,6400.0,36.8776,36.8849,36.8629,36.8629,6400.0
2013-11-15 12:40:00,50.27,50.3,50.27,50.29,18300.0,36.8482,36.8702,36.8482,36.8629,18300.0
2013-11-15 12:50:00,50.28,50.3,50.27,50.28,8800.0,36.8556,36.8702,36.8482,36.8556,8800.0
2013-11-15 13:00:00,50.26,50.29,50.26,50.29,12900.0,36.8409,36.8629,36.8409,36.8629,12900.0
2013-11-15 13:10:00,50.29,50.31,50.29,50.3,9600.0,36.8629,36.8776,36.8629,36.8702,9600.0
2013-11-15 13:20:00,50.31,50.34,50.31,50.33,8600.0,36.8776,36.8995,36.8776,36.8922,8600.0
2013-11-15 13:30:00,50.34,50.37,50.34,50.37,29000.0,36.8995,36.9215,36.8995,36.9215,29000.0
2013-11-15 13:40:00,50.36,50.38,50.34,50.35,14700.0,36.9142,36.9289,36.8995,36.9069,14700.0
2013-11-15 13:50:00,50.36,50.37,50.34,50.35,9700.0,36.9142,36.9215,36.8995,36.9069,9700.0
2013-11-15 14:00:00,50.34,50.35,50.33,50.35,5300.0,36.8995,36.9069,36.8922,36.9069,5300.0
2013-11-15 14:10:00,50.36,50.39,50.36,50.39,4000.0,36.9142,36.9362,36.9142,36.9362,4000.0
2013-11-15 14:20:00,50.39,50.39,50.38,50.39,3500.0,36.9362,36.9362,36.9289,36.9362,3500.0
2013-11-15 14:30:00,50.39,50.42,50.39,50.42,13300.0,36.9362,36.9582,36.9362,36.9582,13300.0
2013-11-15 14:40:00,50.41,50.43,50.41,50.42,14200.0,36.9509,36.9655,36.9509,36.9582,14200.0
2013-11-15 14:50:00,50.42,50.42,50.4,50.41,2700.0,36.9582,36.9582,36.9435,36.9509,2700.0
2013-11-15 15:00:00,50.41,50.43,50.4,50.4,14100.0,36.9509,36.9655,36.9435,36.9435,14100.0
2013-11-15 15:10:00,50.41,50.41,50.39,50.4,14700.0,36.9509,36.9509,36.9362,36.9435,14700.0
2013-11-15 15:20:00,50.39,50.4,50.36,50.36,7800.0,36.9362,36.9435,36.9142,36.9142,7800.0
2013-11-15 15:30:00,50.35,50.35,50.28,50.3,31200.0,36.9069,36.9069,36.8556,36.8702,31200.0
2013-11-15 15:40:00,50.3,50.3,50.2,50.21,69700.0,36.8702,36.8702,36.7969,36.8043,69700.0
2013-11-15 15:50:00,50.21,50.26,50.21,50.24,94800.0,36.8043,36.8409,36.8043,36.8262,94800.0
2013-11-18 09:30:00,50.57,50.87,50.57,50.85,11500.0,37.0681,37.288,37.0681,37.2734,11500.0
2013-11-18 09:40:00,50.86,50.86,50.77,50.83,64500.0,37.2807,37.2807,37.2147,37.2587,64500.0
2013-11-18 09:50:00,50.85,50.85,50.76,50.82,42500.0,37.2734,37.2734,37.2074,37.2514,42500.0
2013-11-18 10:00:00,50.82,50.82,50.74,50.81,3600.0,37.2514,37.2514,37.1927,37.2441,3600.0
2013-11-18 10:10:00,50.77,50.78,50.75,50.78,11000.0,37.2147,37.2221,37.2001,37.2221,11000.0
2013-11-18 10:20:00,50.82,50.82,50.77,50.81,9000.0,37.2514,37.2514,37.2147,37.2441,9000.0
2013-11-18 10:30:00,50.82,50.82,50.77,50.77,33200.0,37.2514,37.2514,37.2147,37.2147,33200.0
2013-11-18 10:40:00,50.79,50.79,50.75,50.77,16500.0,37.2294,37.2294,37.2001,37.2147,16500.0
2013-11-18 10:50:00,50.78,50.81,50.78,50.81,6500.0,37.2221,37.2441,37.2221,37.2441,6500.0
2013-11-18 11:00:00,50.79,50.84,50.79,50.83,3700.0,37.2294,37.266,37.2294,37.2587,3700.0
2013-11-18 11:10:00,50.81,50.83,50.81,50.83,2000.0,37.2441,37.2587,37.2441,37.2587,2000.0
2013-11-18 11:20:00,50.83,50.85,50.82,50.83,15900.0,37.2587,37.2734,37.2514,37.2587,15900.0
2013-11-18 11:30:00,50.84,50.87,50.83,50.86,33800.0,37.266,37.288,37.2587,37.2807,33800.0
2013-11-18 11:40:00,50.85,50.88,50.85,50.86,4700.0,37.2734,37.2954,37.2734,37.2807,4700.0
2013-11-18 11:50:00,50.87,50.87,50.86,50.86,24000.0,37.288,37.288,37.2807,37.2807,24000.0
2013-11-18 12:00:00,50.86,50.91,50.85,50.91,56700.0,37.2807,37.3174,37.2734,37.3174,56700.0
2013-11-18 12:10:00,50.9,50.9,50.85,50.86,7600.0,37.31,37.31,37.2734,37.2807,7600.0
2013-11-18 12:20:00,50.83,50.86,50.83,50.86,5400.0,37.2587,37.2807,37.2587,37.2807,5400.0
2013-11-18 12:30:00,50.87,50.89,50.85,50.85,18700.0,37.288,37.3027,37.2734,37.2734,18700.0
2013-11-18 12:40:00,50.84,50.85,50.83,50.85,9500.0,37.266,37.2734,37.2587,37.2734,9500.0
2013-11-18 12:50:00,50.84,50.86,50.83,50.86,43800.0,37.266,37.2807,37.2587,37.2807,43800.0
2013-11-18 13:00:00,50.86,50.92,50.85,50.92,24200.0,37.2807,37.3247,37.2734,37.3247,24200.0
2013-11-18 13:10:00,50.92,50.99,50.92,50.98,12800.0,37.3247,37.376,37.3247,37.3687,12800.0
2013-11-18 13:20:00,50.99,51.04,50.98,51.04,42900.0,37.376,37.4126,37.3687,37.4126,42900.0
2013-11-18 13:30:00,51.03,51.08,51.03,51.07,44300.0,37.4053,37.442,37.4053,37.4346,44300.0
2013-11-18 13:40:00,51.08,51.12,51.08,51.09,34600.0,37.442,37.4713,37.442,37.4493,34600.0
2013-11-18 13:50:00,51.08,51.08,51.06,51.07,13900.0,37.442,37.442,37.4273,37.4346,13900.0
2013-11-18 14:00:00,51.06,51.08,51.05,51.08,85300.0,37.4273,37.442,37.42,37.442,85300.0
2013-11-18 14:10:00,51.09,51.1,51.07,51.1,5400.0,37.4493,37.4566,37.4346,37.4566,5400.0
2013-11-18 14:20:00,51.1,51.1,51.07,51.09,32200.0,37.4566,37.4566,37.4346,37.4493,32200.0
2013-11-18 14:30:00,51.08,51.08,51.04,51.04,2400.0,37.442,37.442,37.4126,37.4126,2400.0
2013-11-18 14:40:00,51.03,51.03,50.96,50.96,4400.0,37.4053,37.4053,37.354,37.354,4400.0
2013-11-18 14:50:00,50.94,50.98,50.93,50.94,6300.0,37.3393,37.3687,37.332,37.3393,6300.0
2013-11-18 15:00:00,50.93,50.93,50.81,50.81,4800.0,37.332,37.332,37.2441,37.2441,4800.0
2013-11-18 15:10:00,50.83,50.84,50.71,50.8,43000.0,37.2587,37.266,37.1708,37.2367,43000.0
2013-11-18 15:20:00,50.8,50.83,50.69,50.75,46600.0,37.2367,37.2587,37.1561,37.2001,46600.0
2013-11-18 15:30:00,50.74,50.76,50.66,50.76,20400.0,37.1927,37.2074,37.1341,37.2074,20400.0
2013-11-18 15:40:00,50.78,50.78,50.68,50.7,14500.0,37.2221,37.2221,37.1488,37.1634,14500.0
2013-11-18 15:50:00,50.69,50.73,50.64,50.64,63000.0,37.1561,37.1854,37.1194,37.1194,63000.0
2013-11-19 09:30:00,50.83,50.83,50.77,50.81,15700.0,37.2587,37.2587,37.2147,37.2441,15700.0
2013-11-19 09:40:00,50.8,50.8,50.68,50.68,9600.0,37.2367,37.2367,37.1488,37.1488,9600.0
2013-11-19 09:50:00,50.72,50.77,50.66,50.67,4700.0,37.1781,37.2147,37.1341,37.1414,4700.0
2013-11-19 10:00:00,50.68,50.72,50.67,50.68,9700.0,37.1488,37.1781,37.1414,37.1488,9700.0
2013-11-19 10:10:00,50.68,50.74,50.66,50.69,9900.0,37.1488,37.1927,37.1341,37.1561,9900.0
2013-11-19 10:20:00,50.71,50.73,50.69,50.69,17300.0,37.1708,37.1854,37.1561,37.1561,17300.0
2013-11-19 10:30:00,50.69,50.75,50.67,50.73,13300.0,37.1561,37.2001,37.1414,37.1854,13300.0
2013-11-19 10:40:00,50.73,50.74,50.66,50.66,10600.0,37.1854,37.1927,37.1341,37.1341,10600.0
2013-11-19 10:50:00,50.65,50.67,50.64,50.65,15600.0,37.1268,37.1414,37.1194,37.1268,15600.0
2013-11-19 11:00:00,50.67,50.67,50.61,50.62,9000.0,37.1414,37.1414,37.0975,37.1048,9000.0
2013-11-19 11:10:00,50.62,50.62,50.53,50.54,13600.0,37.1048,37.1048,37.0388,37.0461,13600.0
2013-11-19 11:20:00,50.54,50.54,50.48,50.48,15100.0,37.0461,37.0461,37.0022,37.0022,15100.0
2013-11-19 11:30:00,50.48,50.52,50.47,50.47,15000.0,37.0022,37.0315,36.9948,36.9948,15000.0
2013-11-19 11:40:00,50.44,50.46,50.4,50.45,51300.0,36.9728,36.9875,36.9435,36.9802,51300.0
2013-11-19 11:50:00,50.45,50.54,50.45,50.54,40400.0,36.9802,37.0461,36.9802,37.0461,40400.0
2013-11-19 12:00:00,50.54,50.63,50.52,50.63,30600.0,37.0461,37.1121,37.0315,37.1121,30600.0
2013-11-19 12:10:00,50.63,50.63,50.54,50.54,21700.0,37.1121,37.1121,37.0461,37.0461,21700.0
2013-11-19 12:20:00,50.53,50.61,50.53,50.61,9000.0,37.0388,37.0975,37.0388,37.0975,9000.0
2013-11-19 12:30:00,50.58,50.61,50.58,50.61,900.0,37.0755,37.0975,37.0755,37.0975,900.0
2013-11-19 12:40:00,50.57,50.59,50.57,50.58,4100.0,37.0681,37.0828,37.0681,37.0755,4100.0
2013-11-19 12:50:00,50.57,50.58,50.56,50.56,2500.0,37.0681,37.0755,37.0608,37.0608,2500.0
2013-11-19 13:00:00,50.48,50.52,50.47,50.48,2700.0,37.0022,37.0315,36.9948,37.0022,2700.0
2013-11-19 13:10:00,50.45,50.48,50.44,50.48,700.0,36.9802,37.0022,36.9728,37.0022,700.0
2013-11-19 13:20:00,50.46,50.46,50.4,50.43,1800.0,36.9875,36.9875,36.9435,36.9655,1800.0
2013-11-19 13:30:00,50.39,50.45,50.37,50.43,3600.0,36.9362,36.9802,36.9215,36.9655,3600.0
2013-11-19 13:40:00,50.4,50.47,50.4,50.44,7700.0,36.9435,36.9948,36.9435,36.9728,7700.0
2013-11-19 13:50:00,50.4,50.44,50.37,50.37,9400.0,36.9435,36.9728,36.9215,36.9215,9400.0
2013-11-19 14:00:00,50.4,50.46,50.35,50.35,16300.0,36.9435,36.9875,36.9069,36.9069,16300.0
2013-11-19 14:10:00,50.34,50.42,50.34,50.42,4700.0,36.8995,36.9582,36.8995,36.9582,4700.0
2013-11-19 14:20:00,50.37,50.39,50.34,50.38,3700.0,36.9215,36.9362,36.8995,36.9289,3700.0
2013-11-19 14:30:00,50.39,50.46,50.39,50.45,13900.0,36.9362,36.9875,36.9362,36.9802,13900.0
2013-11-19 14:40:00,50.47,50.48,50.46,50.47,8600.0,36.9948,37.0022,36.9875,36.9948,8600.0
2013-11-19 14:50:00,50.47,50.47,50.44,50.44,1300.0,36.9948,36.9948,36.9728,36.9728,1300.0
2013-11-19 15:00:00,50.48,50.56,50.48,50.53,10000.0,37.0022,37.0608,37.0022,37.0388,10000.0
2013-11-19 15:10:00,50.52,50.57,50.52,50.57,2200.0,37.0315,37.0681,37.0315,37.0681,2200.0
2013-11-19 15:20:00,50.56,50.56,50.5,50.51,6200.0,37.0608,37.0608,37.0168,37.0242,6200.0
2013-11-19 15:30:00,50.48,50.49,50.42,50.43,10700.0,37.0022,37.0095,36.9582,36.9655,10700.0
2013-11-19 15:40:00,50.42,50.43,50.37,50.39,12200.0,36.9582,36.9655,36.9215,36.9362,12200.0
2013-11-19 15:50:00,50.39,50.4,50.34,50.39,22700.0,36.9362,36.9435,36.8995,36.9362,22700.0
2013-11-20 09:30:00,50.01,50.47,50.01,50.37,8200.0,36.6577,36.9948,36.6577,36.9215,8200.0
2013-11-20 09:40:00,50.37,50.37,50.27,50.32,7600.0,36.9215,36.9215,36.8482,36.8849,7600.0
2013-11-20 09:50:00,50.3,50.37,50.22,50.37,3500.0,36.8702,36.9215,36.8116,36.9215,3500.0
2013-11-20 10:00:00,50.27,50.38,50.26,50.38,2200.0,36.8482,36.9289,36.8409,36.9289,2200.0
2013-11-20 10:10:00,50.39,50.43,50.39,50.4,6100.0,36.9362,36.9655,36.9362,36.9435,6100.0
2013-11-20 10:20:00,50.41,50.51,50.41,50.44,21100.0,36.9509,37.0242,36.9509,36.9728,21100.0
2013-11-20 10:30:00,50.45,50.45,50.28,50.3,12600.0,36.9802,36.9802,36.8556,36.8702,12600.0
2013-11-20 10:40:00,50.29,50.39,50.28,50.39,12000.0,36.8629,36.9362,36.8556,36.9362,12000.0
2013-11-20 10:50:00,50.33,50.37,50.32,50.37,2100.0,36.8922,36.9215,36.8849,36.9215,2100.0
2013-11-20 11:00:00,50.39,50.39,50.31,50.37,1200.0,36.9362,36.9362,36.8776,36.9215,1200.0
2013-11-20 11:10:00,50.34,50.34,50.3,50.31,500.0,36.8995,36.8995,36.8702,36.8776,500.0
2013-11-20 11:20:00,50.32,50.34,50.3,50.33,4900.0,36.8849,36.8995,36.8702,36.8922,4900.0
2013-11-20 11:30:00,50.33,50.35,50.32,50.35,6800.0,36.8922,36.9069,36.8849,36.9069,6800.0
2013-11-20 11:40:00,50.32,50.33,50.31,50.32,1800.0,36.8849,36.8922,36.8776,36.8849,1800.0
2013-11-20 11:50:00,50.36,50.37,50.33,50.33,1300.0,36.9142,36.9215,36.8922,36.8922,1300.0
2013-11-20 12:00:00,50.35,50.38,50.35,50.38,3700.0,36.9069,36.9289,36.9069,36.9289,3700.0
2013-11-20 12:10:00,50.37,50.39,50.37,50.39,800.0,36.9215,36.9362,36.9215,36.9362,800.0
2013-11-20 12:20:00,50.38,50.4,50.37,50.37,3400.0,36.9289,36.9435,36.9215,36.9215,3400.0
2013-11-20 12:30:00,50.36,50.36,50.32,50.32,2500.0,36.9142,36.9142,36.8849,36.8849,2500.0
2013-11-20 12:40:00,50.28,50.31,50.28,50.29,2400.0,36.8556,36.8776,36.8556,36.8629,2400.0
2013-11-20 12:50:00,50.3,50.3,50.28,50.28,500.0,36.8702,36.8702,36.8556,36.8556,500.0
2013-11-20 13:00:00,50.29,50.29,50.26,50.29,20300.0,36.8629,36.8629,36.8409,36.8629,20300.0
2013-11-20 13:10:00,50.28,50.3,50.28,50.29,600.0,36.8556,36.8702,36.8556,36.8629,600.0
2013-11-20 13:20:00,50.25,50.25,50.23,50.23,1200.0,36.8336,36.8336,36.8189,36.8189,1200.0
2013-11-20 13:30:00,50.24,50.26,50.24,50.25,1700.0,36.8262,36.8409,36.8262,36.8336,1700.0
2013-11-20 13:40:00,50.25,50.28,50.25,50.27,3700.0,36.8336,36.8556,36.8336,36.8482,3700.0
2013-11-20 13:50:00,50.27,50.27,50.25,50.26,3600.0,36.8482,36.8482,36.8336,36.8409,3600.0
2013-11-20 14:00:00,50.25,50.26,50.08,50.12,26900.0,36.8336,36.8409,36.709,36.7383,26900.0
2013-11-20 14:10:00,50.09,50.19,49.96,50.19,24000.0,36.7163,36.7896,36.621,36.7896,24000.0
2013-11-20 14:20:00,50.19,50.2,50.16,50.16,16200.0,36.7896,36.7969,36.7676,36.7676,16200.0
2013-11-20 14:30:00,50.15,50.15,49.97,49.97,12600.0,36.7603,36.7603,36.6283,36.6283,12600.0
2013-11-20 14:40:00,49.97,50.03,49.88,50.03,55800.0,36.6283,36.6723,36.5624,36.6723,55800.0
2013-11-20 14:50:00,50.02,50.03,49.94,49.97,16000.0,36.665,36.6723,36.6063,36.6283,16000.0
2013-11-20 15:00:00,49.99,49.99,49.75,49.75,83000.0,36.643,36.643,36.4671,36.4671,83000.0
2013-11-20 15:10:00,49.77,49.82,49.74,49.75,38300.0,36.4817,36.5184,36.4597,36.4671,38300.0
2013-11-20 15:20:00,49.73,49.78,49.73,49.77,3800.0,36.4524,36.4891,36.4524,36.4817,3800.0
2013-11-20 15:30:00,49.75,49.77,49.69,49.73,9200.0,36.4671,36.4817,36.4231,36.4524,9200.0
2013-11-20 15:40:00,49.73,49.8,49.73,49.76,7800.0,36.4524,36.5037,36.4524,36.4744,7800.0
2013-11-20 15:50:00,49.76,49.77,49.73,49.73,54700.0,36.4744,36.4817,36.4524,36.4524,54700.0
2013-11-21 09:30:00,49.71,49.71,49.57,49.61,31300.0,36.4378,36.4378,36.3351,36.3645,31300.0
2013-11-21 09:40:00,49.6,49.62,49.54,49.54,15500.0,36.3571,36.3718,36.3131,36.3131,15500.0
2013-11-21 09:50:00,49.54,49.62,49.51,49.62,6200.0,36.3131,36.3718,36.2911,36.3718,6200.0
2013-11-21 10:00:00,49.63,49.64,49.6,49.64,26200.0,36.3791,36.3864,36.3571,36.3864,26200.0
2013-11-21 10:10:00,49.66,49.71,49.66,49.66,3600.0,36.4011,36.4378,36.4011,36.4011,3600.0
2013-11-21 10:20:00,49.67,49.67,49.56,49.56,59400.0,36.4084,36.4084,36.3278,36.3278,59400.0
2013-11-21 10:30:00,49.57,49.63,49.57,49.63,1000.0,36.3351,36.3791,36.3351,36.3791,1000.0
2013-11-21 10:40:00,49.62,49.66,49.62,49.64,8300.0,36.3718,36.4011,36.3718,36.3864,8300.0
2013-11-21 10:50:00,49.66,49.67,49.61,49.64,6600.0,36.4011,36.4084,36.3645,36.3864,6600.0
2013-11-21 11:00:00,49.64,49.65,49.57,49.59,3300.0,36.3864,36.3938,36.3351,36.3498,3300.0
2013-11-21 11:10:00,49.59,49.66,49.57,49.66,7800.0,36.3498,36.4011,36.3351,36.4011,7800.0
2013-11-21 11:20:00,49.68,49.71,49.67,49.71,2500.0,36.4158,36.4378,36.4084,36.4378,2500.0
2013-11-21 11:30:00,49.72,49.74,49.71,49.72,10100.0,36.4451,36.4597,36.4378,36.4451,10100.0
2013-11-21 11:40:00,49.69,49.71,49.68,49.71,11800.0,36.4231,36.4378,36.4158,36.4378,11800.0
2013-11-21 11:50:00,49.73,49.74,49.7,49.74,8200.0,36.4524,36.4597,36.4304,36.4597,8200.0
2013-11-21 12:00:00,49.74,49.75,49.69,49.7,14000.0,36.4597,36.4671,36.4231,36.4304,14000.0
2013-11-21 12:10:00,49.71,49.71,49.67,49.67,14700.0,36.4378,36.4378,36.4084,36.4084,14700.0
2013-11-21 12:20:00,49.69,49.71,49.69,49.71,7800.0,36.4231,36.4378,36.4231,36.4378,7800.0
2013-11-21 12:30:00,49.73,49.73,49.72,49.73,8000.0,36.4524,36.4524,36.4451,36.4524,8000.0
2013-11-21 12:40:00,49.74,49.75,49.66,49.66,7700.0,36.4597,36.4671,36.4011,36.4011,7700.0
2013-11-21 12:50:00,49.66,49.69,49.65,49.65,3200.0,36.4011,36.4231,36.3938,36.3938,3200.0
2013-11-21 13:00:00,49.64,49.69,49.64,49.69,2600.0,36.3864,36.4231,36.3864,36.4231,2600.0
2013-11-21 13:10:00,49.67,49.69,49.66,49.69,2200.0,36.4084,36.4231,36.4011,36.4231,2200.0
2013-11-21 13:20:00,49.7,49.72,49.65,49.65,2800.0,36.4304,36.4451,36.3938,36.3938,2800.0
2013-11-21 13:30:00,49.65,49.68,49.65,49.68,23800.0,36.3938,36.4158,36.3938,36.4158,23800.0
2013-11-21 13:40:00,49.67,49.74,49.65,49.74,19400.0,36.4084,36.4597,36.3938,36.4597,19400.0
2013-11-21 13:50:00,49.76,49.78,49.72,49.72,7800.0,36.4744,36.4891,36.4451,36.4451,7800.0
2013-11-21 14:00:00,49.75,49.76,49.75,49.75,3000.0,36.4671,36.4744,36.4671,36.4671,3000.0
2013-11-21 14:10:00,49.73,49.76,49.73,49.76,2500.0,36.4524,36.4744,36.4524,36.4744,2500.0
2013-11-21 14:20:00,49.76,49.76,49.75,49.76,4400.0,36.4744,36.4744,36.4671,36.4744,4400.0
2013-11-21 14:30:00,49.72,49.72,49.71,49.71,600.0,36.4451,36.4451,36.4378,36.4378,600.0
2013-11-21 14:40:00,49.72,49.77,49.72,49.73,5700.0,36.4451,36.4817,36.4451,36.4524,5700.0
2013-11-21 14:50:00,49.75,49.75,49.71,49.71,5200.0,36.4671,36.4671,36.4378,36.4378,5200.0
2013-11-21 15:00:00,49.73,49.74,49.71,49.71,3500.0,36.4524,36.4597,36.4378,36.4378,3500.0
2013-11-21 15:10:00,49.75,49.81,49.74,49.81,15100.0,36.4671,36.5111,36.4597,36.5111,15100.0
2013-11-21 15:20:00,49.81,49.81,49.76,49.76,6000.0,36.5111,36.5111,36.4744,36.4744,6000.0
2013-11-21 15:30:00,49.77,49.78,49.75,49.76,8800.0,36.4817,36.4891,36.4671,36.4744,8800.0
2013-11-21 15:40:00,49.75,49.76,49.72,49.72,8100.0,36.4671,36.4744,36.4451,36.4451,8100.0
2013-11-21 15:50:00,49.71,49.76,49.7,49.73,72900.0,36.4378,36.4744,36.4304,36.4524,72900.0
2013-11-22 09:30:00,49.82,49.86,49.71,49.72,8000.0,36.5184,36.5477,36.4378,36.4451,8000.0
2013-11-22 09:40:00,49.73,49.75,49.69,49.75,36400.0,36.4524,36.4671,36.4231,36.4671,36400.0
2013-11-22 09:50:00,49.75,49.77,49.73,49.77,14800.0,36.4671,36.4817,36.4524,36.4817,14800.0
2013-11-22 10:00:00,49.76,49.78,49.75,49.78,3400.0,36.4744,36.4891,36.4671,36.4891,3400.0
2013-11-22 10:10:00,49.79,49.86,49.78,49.85,6000.0,36.4964,36.5477,36.4891,36.5404,6000.0
2013-11-22 10:20:00,49.86,49.87,49.83,49.86,6200.0,36.5477,36.555,36.5257,36.5477,6200.0
2013-11-22 10:30:00,49.87,49.87,49.82,49.82,2000.0,36.555,36.555,36.5184,36.5184,2000.0
2013-11-22 10:40:00,49.86,49.86,49.8,49.8,12400.0,36.5477,36.5477,36.5037,36.5037,12400.0
2013-11-22 10:50:00,49.81,49.81,49.78,49.8,6600.0,36.5111,36.5111,36.4891,36.5037,6600.0
2013-11-22 11:00:00,49.79,49.84,49.77,49.79,6100.0,36.4964,36.533,36.4817,36.4964,6100.0
2013-11-22 11:10:00,49.79,49.81,49.76,49.79,5800.0,36.4964,36.5111,36.4744,36.4964,5800.0
2013-11-22 11:20:00,49.81,49.83,49.8,49.8,3800.0,36.5111,36.5257,36.5037,36.5037,3800.0
2013-11-22 11:30:00,49.8,49.83,49.79,49.82,2900.0,36.5037,36.5257,36.4964,36.5184,2900.0
2013-11-22 11:40:00,49.83,49.87,49.83,49.83,4000.0,36.5257,36.555,36.5257,36.5257,4000.0
2013-11-22 11:50:00,49.86,49.89,49.86,49.89,1300.0,36.5477,36.5697,36.5477,36.5697,1300.0
2013-11-22 12:00:00,49.89,49.92,49.87,49.92,5000.0,36.5697,36.5917,36.555,36.5917,5000.0
2013-11-22 12:10:00,49.93,49.97,49.93,49.97,12800.0,36.599,36.6283,36.599,36.6283,12800.0
2013-11-22 12:20:00,49.98,50.0,49.98,49.99,10400.0,36.6357,36.6503,36.6357,36.643,10400.0
2013-11-22 12:30:00,49.98,50.0,49.97,49.98,2100.0,36.6357,36.6503,36.6283,36.6357,2100.0
2013-11-22 12:40:00,49.99,50.0,49.99,49.99,800.0,36.643,36.6503,36.643,36.643,800.0
2013-11-22 12:50:00,50.0,50.02,50.0,50.02,1600.0,36.6503,36.665,36.6503,36.665,1600.0
2013-11-22 13:00:00,50.02,50.05,50.02,50.05,1900.0,36.665,36.687,36.665,36.687,1900.0
2013-11-22 13:10:00,50.05,50.08,50.05,50.07,7700.0,36.687,36.709,36.687,36.7016,7700.0
2013-11-22 13:20:00,50.09,50.11,50.09,50.11,4300.0,36.7163,36.731,36.7163,36.731,4300.0
2013-11-22 13:30:00,50.11,50.11,50.08,50.08,800.0,36.731,36.731,36.709,36.709,800.0
2013-11-22 13:40:00,50.08,50.08,50.03,50.03,9600.0,36.709,36.709,36.6723,36.6723,9600.0
2013-11-22 13:50:00,50.01,50.03,49.99,50.01,4100.0,36.6577,36.6723,36.643,36.6577,4100.0
2013-11-22 14:00:00,50.01,50.05,50.01,50.04,5100.0,36.6577,36.687,36.6577,36.6796,5100.0
2013-11-22 14:10:00,50.06,50.06,50.04,50.04,800.0,36.6943,36.6943,36.6796,36.6796,800.0
2013-11-22 14:20:00,50.06,50.07,50.04,50.05,20700.0,36.6943,36.7016,36.6796,36.687,20700.0
2013-11-22 14:30:00,50.06,50.07,50.06,50.06,9000.0,36.6943,36.7016,36.6943,36.6943,9000.0
2013-11-22 14:40:00,50.06,50.07,50.05,50.06,6400.0,36.6943,36.7016,36.687,36.6943,6400.0
2013-11-22 14:50:00,50.07,50.07,50.04,50.05,7900.0,36.7016,36.7016,36.6796,36.687,7900.0
2013-11-22 15:00:00,50.06,50.09,50.06,50.09,18000.0,36.6943,36.7163,36.6943,36.7163,18000.0
2013-11-22 15:10:00,50.09,50.1,50.08,50.1,5700.0,36.7163,36.7236,36.709,36.7236,5700.0
2013-11-22 15:20:00,50.1,50.11,50.08,50.1,5600.0,36.7236,36.731,36.709,36.7236,5600.0
2013-11-22 15:30:00,50.09,50.1,50.09,50.09,4400.0,36.7163,36.7236,36.7163,36.7163,4400.0
2013-11-22 15:40:00,50.09,50.11,50.09,50.09,12900.0,36.7163,36.731,36.7163,36.7163,12900.0
2013-11-22 15:50:00,50.09,50.1,50.01,50.01,39300.0,36.7163,36.7236,36.6577,36.6577,39300.0
2013-11-25 09:30:00,50.0,50.11,49.97,50.01,29600.0,36.6503,36.731,36.6283,36.6577,29600.0
2013-11-25 09:40:00,50.02,50.02,49.95,49.95,11700.0,36.665,36.665,36.6137,36.6137,11700.0
2013-11-25 09:50:00,49.94,50.04,49.94,49.99,21800.0,36.6063,36.6796,36.6063,36.643,21800.0
2013-11-25 10:00:00,50.01,50.03,49.96,49.97,42400.0,36.6577,36.6723,36.621,36.6283,42400.0
2013-11-25 10:10:00,49.97,50.0,49.92,49.93,72700.0,36.6283,36.6503,36.5917,36.599,72700.0
2013-11-25 10:20:00,49.94,49.96,49.9,49.9,44200.0,36.6063,36.621,36.577,36.577,44200.0
2013-11-25 10:30:00,49.89,49.92,49.86,49.88,30600.0,36.5697,36.5917,36.5477,36.5624,30600.0
2013-11-25 10:40:00,49.88,49.89,49.86,49.89,32000.0,36.5624,36.5697,36.5477,36.5697,32000.0
2013-11-25 10:50:00,49.87,49.89,49.85,49.85,17300.0,36.555,36.5697,36.5404,36.5404,17300.0
2013-11-25 11:00:00,49.84,49.84,49.78,49.78,21600.0,36.533,36.533,36.4891,36.4891,21600.0
2013-11-25 11:10:00,49.8,49.81,49.75,49.8,178300.0,36.5037,36.5111,36.4671,36.5037,178300.0
2013-11-25 11:20:00,49.79,49.82,49.77,49.77,35200.0,36.4964,36.5184,36.4817,36.4817,35200.0
2013-11-25 11:30:00,49.77,49.82,49.76,49.82,22000.0,36.4817,36.5184,36.4744,36.5184,22000.0
2013-11-25 11:40:00,49.8,49.81,49.76,49.78,18100.0,36.5037,36.5111,36.4744,36.4891,18100.0
2013-11-25 11:50:00,49.79,49.83,49.79,49.81,7600.0,36.4964,36.5257,36.4964,36.5111,7600.0
2013-11-25 12:00:00,49.79,49.8,49.78,49.79,6700.0,36.4964,36.5037,36.4891,36.4964,6700.0
2013-11-25 12:10:00,49.8,49.81,49.78,49.78,23400.0,36.5037,36.5111,36.4891,36.4891,23400.0
2013-11-25 12:20:00,49.78,49.8,49.76,49.79,11900.0,36.4891,36.5037,36.4744,36.4964,11900.0
2013-11-25 12:30:00,49.79,49.79,49.77,49.78,8600.0,36.4964,36.4964,36.4817,36.4891,8600.0
2013-11-25 12:40:00,49.78,49.79,49.75,49.76,28800.0,36.4891,36.4964,36.4671,36.4744,28800.0
2013-11-25 12:50:00,49.75,49.76,49.73,49.74,15900.0,36.4671,36.4744,36.4524,36.4597,15900.0
2013-11-25 13:00:00,49.75,49.75,49.7,49.71,11600.0,36.4671,36.4671,36.4304,36.4378,11600.0
2013-11-25 13:10:00,49.72,49.73,49.7,49.7,14300.0,36.4451,36.4524,36.4304,36.4304,14300.0
2013-11-25 13:20:00,49.7,49.73,49.7,49.71,8900.0,36.4304,36.4524,36.4304,36.4378,8900.0
2013-11-25 13:30:00,49.71,49.72,49.67,49.67,38900.0,36.4378,36.4451,36.4084,36.4084,38900.0
2013-11-25 13:40:00,49.67,49.7,49.66,49.7,10100.0,36.4084,36.4304,36.4011,36.4304,10100.0
2013-11-25 13:50:00,49.69,49.74,49.69,49.73,25000.0,36.4231,36.4597,36.4231,36.4524,25000.0
2013-11-25 14:00:00,49.73,49.75,49.72,49.75,70000.0,36.4524,36.4671,36.4451,36.4671,70000.0
2013-11-25 14:10:00,49.75,49.75,49.71,49.71,16100.0,36.4671,36.4671,36.4378,36.4378,16100.0
2013-11-25 14:20:00,49.72,49.72,49.69,49.7,14700.0,36.4451,36.4451,36.4231,36.4304,14700.0
2013-11-25 14:30:00,49.69,49.71,49.68,49.68,6400.0,36.4231,36.4378,36.4158,36.4158,6400.0
2013-11-25 14:40:00,49.69,49.7,49.67,49.68,14400.0,36.4231,36.4304,36.4084,36.4158,14400.0
2013-11-25 14:50:00,49.67,49.68,49.64,49.65,19000.0,36.4084,36.4158,36.3864,36.3938,19000.0
2013-11-25 15:00:00,49.65,49.65,49.57,49.58,19800.0,36.3938,36.3938,36.3351,36.3425,19800.0
2013-11-25 15:10:00,49.53,49.55,49.47,49.51,67900.0,36.3058,36.3205,36.2618,36.2911,67900.0
2013-11-25 15:20:00,49.52,49.56,49.48,49.49,19300.0,36.2985,36.3278,36.2692,36.2765,19300.0
2013-11-25 15:30:00,49.49,49.49,49.43,49.47,24600.0,36.2765,36.2765,36.2325,36.2618,24600.0
2013-11-25 15:40:00,49.46,49.55,49.45,49.55,18500.0,36.2545,36.3205,36.2472,36.3205,18500.0
2013-11-25 15:50:00,49.52,49.52,49.44,49.47,22100.0,36.2985,36.2985,36.2398,36.2618,22100.0
2013-11-26 09:30:00,49.67,49.67,49.46,49.47,25800.0,36.4084,36.4084,36.2545,36.2618,25800.0
2013-11-26 09:40:00,49.46,49.5,49.4,49.41,15200.0,36.2545,36.2838,36.2105,36.2178,15200.0
2013-11-26 09:50:00,49.42,49.42,49.38,49.41,18600.0,36.2252,36.2252,36.1959,36.2178,18600.0
2013-11-26 10:00:00,49.38,49.43,49.32,49.33,61100.0,36.1959,36.2325,36.1519,36.1592,61100.0
2013-11-26 10:10:00,49.33,49.39,49.33,49.39,17700.0,36.1592,36.2032,36.1592,36.2032,17700.0
2013-11-26 10:20:00,49.4,49.41,49.39,49.39,14400.0,36.2105,36.2178,36.2032,36.2032,14400.0
2013-11-26 10:30:00,49.39,49.41,49.39,49.41,11700.0,36.2032,36.2178,36.2032,36.2178,11700.0
2013-11-26 10:40:00,49.42,49.43,49.39,49.42,8400.0,36.2252,36.2325,36.2032,36.2252,8400.0
2013-11-26 10:50:00,49.42,49.45,49.41,49.44,2600.0,36.2252,36.2472,36.2178,36.2398,2600.0
2013-11-26 11:00:00,49.47,49.47,49.44,49.44,3100.0,36.2618,36.2618,36.2398,36.2398,3100.0
2013-11-26 11:10:00,49.45,49.48,49.45,49.47,4800.0,36.2472,36.2692,36.2472,36.2618,4800.0
2013-11-26 11:20:00,49.48,49.49,49.45,49.45,4400.0,36.2692,36.2765,36.2472,36.2472,4400.0
2013-11-26 11:30:00,49.43,49.44,49.41,49.42,8000.0,36.2325,36.2398,36.2178,36.2252,8000.0
2013-11-26 11:40:00,49.43,49.48,49.43,49.46,9200.0,36.2325,36.2692,36.2325,36.2545,9200.0
2013-11-26 11:50:00,49.49,49.51,49.47,49.47,10200.0,36.2765,36.2911,36.2618,36.2618,10200.0
2013-11-26 12:00:00,49.47,49.49,49.46,49.48,6200.0,36.2618,36.2765,36.2545,36.2692,6200.0
2013-11-26 12:10:00,49.48,49.54,49.48,49.54,5700.0,36.2692,36.3131,36.2692,36.3131,5700.0
2013-11-26 12:20:00,49.56,49.61,49.52,49.53,11300.0,36.3278,36.3645,36.2985,36.3058,11300.0
2013-11-26 12:30:00,49.53,49.55,49.52,49.55,2700.0,36.3058,36.3205,36.2985,36.3205,2700.0
2013-11-26 12:40:00,49.55,49.59,49.55,49.59,4300.0,36.3205,36.3498,36.3205,36.3498,4300.0
2013-11-26 12:50:00,49.57,49.57,49.52,49.57,70300.0,36.3351,36.3351,36.2985,36.3351,70300.0
2013-11-26 13:00:00,49.57,49.58,49.54,49.57,6600.0,36.3351,36.3425,36.3131,36.3351,6600.0
2013-11-26 13:10:00,49.58,49.6,49.58,49.58,17400.0,36.3425,36.3571,36.3425,36.3425,17400.0
2013-11-26 13:20:00,49.58,49.59,49.56,49.59,3800.0,36.3425,36.3498,36.3278,36.3498,3800.0
2013-11-26 13:30:00,49.59,49.62,49.57,49.59,7000.0,36.3498,36.3718,36.3351,36.3498,7000.0
2013-11-26 13:40:00,49.6,49.67,49.58,49.65,8800.0,36.3571,36.4084,36.3425,36.3938,8800.0
2013-11-26 13:50:00,49.67,49.67,49.62,49.63,2800.0,36.4084,36.4084,36.3718,36.3791,2800.0
2013-11-26 14:00:00,49.61,49.61,49.58,49.59,4700.0,36.3645,36.3645,36.3425,36.3498,4700.0
2013-11-26 14:10:00,49.59,49.6,49.58,49.59,4700.0,36.3498,36.3571,36.3425,36.3498,4700.0
2013-11-26 14:20:00,49.58,49.62,49.56,49.6,12000.0,36.3425,36.3718,36.3278,36.3571,12000.0
2013-11-26 14:30:00,49.58,49.62,49.58,49.6,7900.0,36.3425,36.3718,36.3425,36.3571,7900.0
2013-11-26 14:40:00,49.61,49.64,49.59,49.64,900.0,36.3645,36.3864,36.3498,36.3864,900.0
2013-11-26 14:50:00,49.64,49.64,49.6,49.62,10600.0,36.3864,36.3864,36.3571,36.3718,10600.0
2013-11-26 15:00:00,49.62,49.65,49.61,49.65,22800.0,36.3718,36.3938,36.3645,36.3938,22800.0
2013-11-26 15:10:00,49.65,49.68,49.64,49.66,8300.0,36.3938,36.4158,36.3864,36.4011,8300.0
2013-11-26 15:20:00,49.67,49.72,49.66,49.72,16100.0,36.4084,36.4451,36.4011,36.4451,16100.0
2013-11-26 15:30:00,49.72,49.75,49.72,49.74,18600.0,36.4451,36.4671,36.4451,36.4597,18600.0
2013-11-26 15:40:00,49.74,49.77,49.67,49.67,32600.0,36.4597,36.4817,36.4084,36.4084,32600.0
2013-11-26 15:50:00,49.66,49.72,49.62,49.65,80700.0,36.4011,36.4451,36.3718,36.3938,80700.0
2013-11-27 09:30:00,49.75,49.8,49.75,49.78,21300.0,36.4671,36.5037,36.4671,36.4891,21300.0
2013-11-27 09:40:00,49.77,49.85,49.77,49.82,2300.0,36.4817,36.5404,36.4817,36.5184,2300.0
2013-11-27 09:50:00,49.84,49.86,49.75,49.75,8100.0,36.533,36.5477,36.4671,36.4671,8100.0
2013-11-27 10:00:00,49.77,49.77,49.7,49.7,8800.0,36.4817,36.4817,36.4304,36.4304,8800.0
2013-11-27 10:10:00,49.69,49.78,49.67,49.78,9400.0,36.4231,36.4891,36.4084,36.4891,9400.0
2013-11-27 10:20:00,49.76,49.81,49.73,49.8,3400.0,36.4744,36.5111,36.4524,36.5037,3400.0
2013-11-27 10:30:00,49.81,49.89,49.81,49.89,3200.0,36.5111,36.5697,36.5111,36.5697,3200.0
2013-11-27 10:40:00,49.93,49.96,49.91,49.96,8300.0,36.599,36.621,36.5844,36.621,8300.0
2013-11-27 10:50:00,49.96,49.96,49.91,49.96,5200.0,36.621,36.621,36.5844,36.621,5200.0
2013-11-27 11:00:00,49.96,49.99,49.95,49.97,8000.0,36.621,36.643,36.6137,36.6283,8000.0
2013-11-27 11:10:00,49.97,49.99,49.96,49.98,8000.0,36.6283,36.643,36.621,36.6357,8000.0
2013-11-27 11:20:00,49.97,50.01,49.97,50.01,600.0,36.6283,36.6577,36.6283,36.6577,600.0
2013-11-27 11:30:00,50.0,50.03,50.0,50.01,7500.0,36.6503,36.6723,36.6503,36.6577,7500.0
2013-11-27 11:40:00,50.0,50.01,49.96,50.0,5900.0,36.6503,36.6577,36.621,36.6503,5900.0
2013-11-27 11:50:00,50.0,50.02,49.98,49.98,15500.0,36.6503,36.665,36.6357,36.6357,15500.0
2013-11-27 12:00:00,49.96,49.98,49.94,49.94,1900.0,36.621,36.6357,36.6063,36.6063,1900.0
2013-11-27 12:10:00,49.96,49.96,49.93,49.94,4800.0,36.621,36.621,36.599,36.6063,4800.0
2013-11-27 12:20:00,49.96,49.97,49.94,49.96,900.0,36.621,36.6283,36.6063,36.621,900.0
2013-11-27 12:30:00,49.96,49.99,49.96,49.97,3500.0,36.621,36.643,36.621,36.6283,3500.0
2013-11-27 12:40:00,49.98,49.98,49.96,49.96,800.0,36.6357,36.6357,36.621,36.621,800.0
2013-11-27 12:50:00,49.94,49.95,49.87,49.87,1200.0,36.6063,36.6137,36.555,36.555,1200.0
2013-11-27 13:00:00,49.87,49.88,49.87,49.88,2400.0,36.555,36.5624,36.555,36.5624,2400.0
2013-11-27 13:10:00,49.88,49.89,49.83,49.83,15400.0,36.5624,36.5697,36.5257,36.5257,15400.0
2013-11-27 13:20:00,49.81,49.82,49.78,49.81,29300.0,36.5111,36.5184,36.4891,36.5111,29300.0
2013-11-27 13:30:00,49.81,49.85,49.81,49.83,5900.0,36.5111,36.5404,36.5111,36.5257,5900.0
2013-11-27 13:40:00,49.83,49.88,49.83,49.85,5400.0,36.5257,36.5624,36.5257,36.5404,5400.0
2013-11-27 13:50:00,49.85,49.87,49.83,49.86,3300.0,36.5404,36.555,36.5257,36.5477,3300.0
2013-11-27 14:00:00,49.86,49.86,49.83,49.83,8100.0,36.5477,36.5477,36.5257,36.5257,8100.0
2013-11-27 14:10:00,49.83,49.86,49.83,49.84,15500.0,36.5257,36.5477,36.5257,36.533,15500.0
2013-11-27 14:20:00,49.85,49.89,49.84,49.89,3800.0,36.5404,36.5697,36.533,36.5697,3800.0
2013-11-27 14:30:00,49.89,49.91,49.87,49.88,4100.0,36.5697,36.5844,36.555,36.5624,4100.0
2013-11-27 14:40:00,49.87,49.9,49.86,49.9,2800.0,36.555,36.577,36.5477,36.577,2800.0
2013-11-27 14:50:00,49.9,49.93,49.88,49.88,46800.0,36.577,36.599,36.5624,36.5624,46800.0
2013-11-27 15:00:00,49.89,49.9,49.87,49.89,10800.0,36.5697,36.577,36.555,36.5697,10800.0
2013-11-27 15:10:00,49.95,49.96,49.89,49.9,11900.0,36.6137,36.621,36.5697,36.577,11900.0
2013-11-27 15:20:00,49.91,49.94,49.9,49.94,13000.0,36.5844,36.6063,36.577,36.6063,13000.0
2013-11-27 15:30:00,49.93,49.96,49.93,49.94,9000.0,36.599,36.621,36.599,36.6063,9000.0
2013-11-27 15:40:00,49.92,49.96,49.92,49.95,9000.0,36.5917,36.621,36.5917,36.6137,9000.0
2013-11-27 15:50:00,49.93,49.99,49.93,49.96,24200.0,36.599,36.643,36.599,36.621,24200.0
2013-11-29 09:30:00,49.79,50.25,49.79,50.24,6600.0,36.4964,36.8336,36.4964,36.8262,6600.0
2013-11-29 09:40:00,50.23,50.35,50.21,50.35,6600.0,36.8189,36.9069,36.8043,36.9069,6600.0
2013-11-29 09:50:00,50.32,50.37,50.32,50.37,6900.0,36.8849,36.9215,36.8849,36.9215,6900.0
2013-11-29 10:00:00,50.37,50.4,50.35,50.39,3500.0,36.9215,36.9435,36.9069,36.9362,3500.0
2013-11-29 10:10:00,50.4,50.41,50.38,50.41,15800.0,36.9435,36.9509,36.9289,36.9509,15800.0
2013-11-29 10:20:00,50.39,50.41,50.37,50.37,3600.0,36.9362,36.9509,36.9215,36.9215,3600.0
2013-11-29 10:30:00,50.38,50.41,50.38,50.41,5700.0,36.9289,36.9509,36.9289,36.9509,5700.0
2013-11-29 10:40:00,50.38,50.39,50.36,50.36,2400.0,36.9289,36.9362,36.9142,36.9142,2400.0
2013-11-29 10:50:00,50.33,50.36,50.33,50.35,3300.0,36.8922,36.9142,36.8922,36.9069,3300.0
2013-11-29 11:00:00,50.38,50.39,50.34,50.38,26000.0,36.9289,36.9362,36.8995,36.9289,26000.0
2013-11-29 11:10:00,50.38,50.42,50.37,50.42,7400.0,36.9289,36.9582,36.9215,36.9582,7400.0
2013-11-29 11:20:00,50.42,50.46,50.42,50.43,9400.0,36.9582,36.9875,36.9582,36.9655,9400.0
2013-11-29 11:30:00,50.43,50.43,50.42,50.43,3900.0,36.9655,36.9655,36.9582,36.9655,3900.0
2013-11-29 11:40:00,50.43,50.46,50.43,50.44,12100.0,36.9655,36.9875,36.9655,36.9728,12100.0
2013-11-29 11:50:00,50.46,50.48,50.45,50.46,12600.0,36.9875,37.0022,36.9802,36.9875,12600.0
2013-11-29 12:00:00,50.47,50.47,50.44,50.46,11200.0,36.9948,36.9948,36.9728,36.9875,11200.0
2013-11-29 12:10:00,50.46,50.48,50.45,50.45,10300.0,36.9875,37.0022,36.9802,36.9802,10300.0
2013-11-29 12:20:00,50.45,50.48,50.45,50.48,2500.0,36.9802,37.0022,36.9802,37.0022,2500.0
2013-11-29 12:30:00,50.49,50.49,50.47,50.47,14200.0,37.0095,37.0095,36.9948,36.9948,14200.0
2013-11-29 12:40:00,50.48,50.49,50.4,50.41,12900.0,37.0022,37.0095,36.9435,36.9509,12900.0
2013-11-29 12:50:00,50.4,50.48,50.36,50.38,39000.0,36.9435,37.0022,36.9142,36.9289,39000.0
2013-12-02 09:30:00,50.25,50.29,50.2,50.25,14000.0,36.8336,36.8629,36.7969,36.8336,14000.0
2013-12-02 09:40:00,50.26,50.26,50.17,50.22,3300.0,36.8409,36.8409,36.7749,36.8116,3300.0
2013-12-02 09:50:00,50.21,50.26,50.21,50.21,3100.0,36.8043,36.8409,36.8043,36.8043,3100.0
2013-12-02 10:00:00,50.21,50.21,50.17,50.2,8100.0,36.8043,36.8043,36.7749,36.7969,8100.0
2013-12-02 10:10:00,50.19,50.22,50.11,50.16,10500.0,36.7896,36.8116,36.731,36.7676,10500.0
2013-12-02 10:20:00,50.18,50.2,50.16,50.16,14800.0,36.7823,36.7969,36.7676,36.7676,14800.0
2013-12-02 10:30:00,50.15,50.15,50.09,50.1,123500.0,36.7603,36.7603,36.7163,36.7236,123500.0
2013-12-02 10:40:00,50.12,50.14,50.08,50.08,38600.0,36.7383,36.7529,36.709,36.709,38600.0
2013-12-02 10:50:00,50.06,50.08,50.01,50.01,39700.0,36.6943,36.709,36.6577,36.6577,39700.0
2013-12-02 11:00:00,50.04,50.04,50.0,50.01,35300.0,36.6796,36.6796,36.6503,36.6577,35300.0
2013-12-02 11:10:00,50.03,50.03,49.97,49.98,49300.0,36.6723,36.6723,36.6283,36.6357,49300.0
2013-12-02 11:20:00,49.99,50.01,49.98,49.99,14200.0,36.643,36.6577,36.6357,36.643,14200.0
2013-12-02 11:30:00,50.0,50.01,49.94,49.95,32200.0,36.6503,36.6577,36.6063,36.6137,32200.0
2013-12-02 11:40:00,49.94,49.95,49.92,49.95,10200.0,36.6063,36.6137,36.5917,36.6137,10200.0
2013-12-02 11:50:00,49.95,50.01,49.95,49.99,21300.0,36.6137,36.6577,36.6137,36.643,21300.0
2013-12-02 12:00:00,49.99,49.99,49.98,49.98,1400.0,36.643,36.643,36.6357,36.6357,1400.0
2013-12-02 12:10:00,50.0,50.01,49.99,50.01,39900.0,36.6503,36.6577,36.643,36.6577,39900.0
2013-12-02 12:20:00,50.01,50.03,50.01,50.03,1000.0,36.6577,36.6723,36.6577,36.6723,1000.0
2013-12-02 12:30:00,50.01,50.02,49.99,49.99,13300.0,36.6577,36.665,36.643,36.643,13300.0
2013-12-02 12:40:00,49.98,49.99,49.94,49.95,16800.0,36.6357,36.643,36.6063,36.6137,16800.0
2013-12-02 12:50:00,49.97,49.98,49.91,49.91,24200.0,36.6283,36.6357,36.5844,36.5844,24200.0
2013-12-02 13:00:00,49.91,49.92,49.9,49.9,28000.0,36.5844,36.5917,36.577,36.577,28000.0
2013-12-02 13:10:00,49.9,49.9,49.83,49.85,84800.0,36.577,36.577,36.5257,36.5404,84800.0
2013-12-02 13:20:00,49.85,49.86,49.84,49.85,32900.0,36.5404,36.5477,36.533,36.5404,32900.0
2013-12-02 13:30:00,49.84,49.84,49.79,49.8,19700.0,36.533,36.533,36.4964,36.5037,19700.0
2013-12-02 13:40:00,49.79,49.8,49.74,49.74,18500.0,36.4964,36.5037,36.4597,36.4597,18500.0
2013-12-02 13:50:00,49.73,49.76,49.72,49.74,22300.0,36.4524,36.4744,36.4451,36.4597,22300.0
2013-12-02 14:00:00,49.74,49.74,49.67,49.68,7500.0,36.4597,36.4597,36.4084,36.4158,7500.0
2013-12-02 14:10:00,49.67,49.67,49.62,49.66,61000.0,36.4084,36.4084,36.3718,36.4011,61000.0
2013-12-02 14:20:00,49.63,49.65,49.62,49.65,20000.0,36.3791,36.3938,36.3718,36.3938,20000.0
2013-12-02 14:30:00,49.65,49.66,49.61,49.61,11200.0,36.3938,36.4011,36.3645,36.3645,11200.0
2013-12-02 14:40:00,49.6,49.63,49.58,49.63,13200.0,36.3571,36.3791,36.3425,36.3791,13200.0
2013-12-02 14:50:00,49.63,49.65,49.63,49.65,4300.0,36.3791,36.3938,36.3791,36.3938,4300.0
2013-12-02 15:00:00,49.64,49.65,49.62,49.65,24800.0,36.3864,36.3938,36.3718,36.3938,24800.0
2013-12-02 15:10:00,49.63,49.67,49.63,49.67,16300.0,36.3791,36.4084,36.3791,36.4084,16300.0
2013-12-02 15:20:00,49.66,49.67,49.54,49.54,22400.0,36.4011,36.4084,36.3131,36.3131,22400.0
2013-12-02 15:30:00,49.54,49.54,49.47,49.5,47000.0,36.3131,36.3131,36.2618,36.2838,47000.0
2013-12-02 15:40:00,49.5,49.51,49.46,49.48,12400.0,36.2838,36.2911,36.2545,36.2692,12400.0
2013-12-02 15:50:00,49.46,49.48,49.39,49.48,65100.0,36.2545,36.2692,36.2032,36.2692,65100.0
2013-12-03 09:30:00,49.36,49.39,49.34,49.39,5100.0,36.1812,36.2032,36.1665,36.2032,5100.0
2013-12-03 09:40:00,49.38,49.43,49.36,49.42,10900.0,36.1959,36.2325,36.1812,36.2252,10900.0
2013-12-03 09:50:00,49.44,49.55,49.44,49.55,28700.0,36.2398,36.3205,36.2398,36.3205,28700.0
2013-12-03 10:00:00,49.58,49.58,49.5,49.58,10900.0,36.3425,36.3425,36.2838,36.3425,10900.0
2013-12-03 10:10:00,49.56,49.58,49.54,49.57,10300.0,36.3278,36.3425,36.3131,36.3351,10300.0
2013-12-03 10:20:00,49.58,49.62,49.52,49.52,9400.0,36.3425,36.3718,36.2985,36.2985,9400.0
2013-12-03 10:30:00,49.55,49.57,49.54,49.56,5000.0,36.3205,36.3351,36.3131,36.3278,5000.0
2013-12-03 10:40:00,49.57,49.59,49.54,49.58,8400.0,36.3351,36.3498,36.3131,36.3425,8400.0
2013-12-03 10:50:00,49.58,49.58,49.47,49.47,7100.0,36.3425,36.3425,36.2618,36.2618,7100.0
2013-12-03 11:00:00,49.48,49.48,49.41,49.41,10700.0,36.2692,36.2692,36.2178,36.2178,10700.0
2013-12-03 11:10:00,49.44,49.45,49.32,49.32,32400.0,36.2398,36.2472,36.1519,36.1519,32400.0
2013-12-03 11:20:00,49.32,49.33,49.19,49.19,14700.0,36.1519,36.1592,36.0566,36.0566,14700.0
2013-12-03 11:30:00,49.18,49.21,49.16,49.16,4600.0,36.0493,36.0712,36.0346,36.0346,4600.0
2013-12-03 11:40:00,49.15,49.15,49.07,49.09,9700.0,36.0273,36.0273,35.9686,35.9833,9700.0
2013-12-03 11:50:00,49.09,49.22,49.09,49.22,9500.0,35.9833,36.0786,35.9833,36.0786,9500.0
2013-12-03 12:00:00,49.21,49.24,49.18,49.22,9800.0,36.0712,36.0932,36.0493,36.0786,9800.0
2013-12-03 12:10:00,49.24,49.26,49.22,49.24,254800.0,36.0932,36.1079,36.0786,36.0932,254800.0
2013-12-03 12:20:00,49.22,49.23,49.15,49.17,1900.0,36.0786,36.0859,36.0273,36.0419,1900.0
2013-12-03 12:30:00,49.15,49.2,49.14,49.2,1200.0,36.0273,36.0639,36.0199,36.0639,1200.0
2013-12-03 12:40:00,49.22,49.22,49.17,49.18,4200.0,36.0786,36.0786,36.0419,36.0493,4200.0
2013-12-03 12:50:00,49.2,49.21,49.17,49.19,18200.0,36.0639,36.0712,36.0419,36.0566,18200.0
2013-12-03 13:00:00,49.18,49.18,49.1,49.14,20000.0,36.0493,36.0493,35.9906,36.0199,20000.0
2013-12-03 13:10:00,49.14,49.14,49.06,49.1,10600.0,36.0199,36.0199,35.9613,35.9906,10600.0
2013-12-03 13:20:00,49.08,49.09,49.02,49.05,7100.0,35.976,35.9833,35.932,35.954,7100.0
2013-12-03 13:30:00,49.05,49.13,49.05,49.08,31700.0,35.954,36.0126,35.954,35.976,31700.0
2013-12-03 13:40:00,49.11,49.11,49.08,49.1,6800.0,35.9979,35.9979,35.976,35.9906,6800.0
2013-12-03 13:50:00,49.09,49.11,49.04,49.04,33600.0,35.9833,35.9979,35.9466,35.9466,33600.0
2013-12-03 14:00:00,49.05,49.06,49.04,49.06,12100.0,35.954,35.9613,35.9466,35.9613,12100.0
2013-12-03 14:10:00,49.07,49.08,48.99,49.0,14500.0,35.9686,35.976,35.91,35.9173,14500.0
2013-12-03 14:20:00,49.0,49.06,48.99,49.06,16100.0,35.9173,35.9613,35.91,35.9613,16100.0
2013-12-03 14:30:00,49.05,49.16,49.04,49.13,17400.0,35.954,36.0346,35.9466,36.0126,17400.0
2013-12-03 14:40:00,49.15,49.18,49.13,49.17,38700.0,36.0273,36.0493,36.0126,36.0419,38700.0
2013-12-03 14:50:00,49.18,49.21,49.18,49.21,4300.0,36.0493,36.0712,36.0493,36.0712,4300.0
2013-12-03 15:00:00,49.2,49.2,49.13,49.18,12100.0,36.0639,36.0639,36.0126,36.0493,12100.0
2013-12-03 15:10:00,49.17,49.17,49.14,49.17,72800.0,36.0419,36.0419,36.0199,36.0419,72800.0
2013-12-03 15:20:00,49.17,49.18,49.14,49.15,14000.0,36.0419,36.0493,36.0199,36.0273,14000.0
2013-12-03 15:30:00,49.15,49.24,49.15,49.22,12500.0,36.0273,36.0932,36.0273,36.0786,12500.0
2013-12-03 15:40:00,49.23,49.28,49.19,49.28,14200.0,36.0859,36.1226,36.0566,36.1226,14200.0
2013-12-03 15:50:00,49.27,49.29,49.24,49.28,39800.0,36.1152,36.1299,36.0932,36.1226,39800.0
2013-12-04 09:30:00,49.1,49.1,48.96,48.99,36800.0,35.9906,35.9906,35.888,35.91,36800.0
2013-12-04 09:40:00,49.02,49.03,49.0,49.01,4800.0,35.932,35.9393,35.9173,35.9246,4800.0
2013-12-04 09:50:00,49.01,49.06,48.99,49.05,31100.0,35.9246,35.9613,35.91,35.954,31100.0
2013-12-04 10:00:00,49.05,49.36,49.04,49.33,15800.0,35.954,36.1812,35.9466,36.1592,15800.0
2013-12-04 10:10:00,49.35,49.4,49.34,49.38,7200.0,36.1739,36.2105,36.1665,36.1959,7200.0
2013-12-04 10:20:00,49.36,49.41,49.33,49.36,5400.0,36.1812,36.2178,36.1592,36.1812,5400.0
2013-12-04 10:30:00,49.37,49.38,49.29,49.29,7700.0,36.1885,36.1959,36.1299,36.1299,7700.0
2013-12-04 10:40:00,49.28,49.3,49.26,49.3,7200.0,36.1226,36.1372,36.1079,36.1372,7200.0
2013-12-04 10:50:00,49.29,49.32,49.27,49.31,8400.0,36.1299,36.1519,36.1152,36.1445,8400.0
2013-12-04 11:00:00,49.32,49.32,49.27,49.28,6800.0,36.1519,36.1519,36.1152,36.1226,6800.0
2013-12-04 11:10:00,49.27,49.28,49.24,49.24,1100.0,36.1152,36.1226,36.0932,36.0932,1100.0
2013-12-04 11:20:00,49.24,49.24,49.16,49.16,3100.0,36.0932,36.0932,36.0346,36.0346,3100.0
2013-12-04 11:30:00,49.16,49.2,49.15,49.18,15700.0,36.0346,36.0639,36.0273,36.0493,15700.0
2013-12-04 11:40:00,49.19,49.2,49.15,49.15,8700.0,36.0566,36.0639,36.0273,36.0273,8700.0
2013-12-04 11:50:00,49.15,49.2,49.15,49.15,5400.0,36.0273,36.0639,36.0273,36.0273,5400.0
2013-12-04 12:00:00,49.16,49.16,49.07,49.08,5300.0,36.0346,36.0346,35.9686,35.976,5300.0
2013-12-04 12:10:00,49.08,49.08,49.05,49.06,14100.0,35.976,35.976,35.954,35.9613,14100.0
2013-12-04 12:20:00,49.05,49.1,49.05,49.09,46300.0,35.954,35.9906,35.954,35.9833,46300.0
2013-12-04 12:30:00,49.12,49.15,49.12,49.14,5500.0,36.0053,36.0273,36.0053,36.0199,5500.0
2013-12-04 12:40:00,49.13,49.18,49.11,49.12,7500.0,36.0126,36.0493,35.9979,36.0053,7500.0
2013-12-04 12:50:00,49.16,49.18,49.15,49.17,500.0,36.0346,36.0493,36.0273,36.0419,500.0
2013-12-04 13:00:00,49.17,49.22,49.1,49.12,7000.0,36.0419,36.0786,35.9906,36.0053,7000.0
2013-12-04 13:10:00,49.13,49.13,49.01,49.01,3000.0,36.0126,36.0126,35.9246,35.9246,3000.0
2013-12-04 13:20:00,49.03,49.03,48.94,48.95,9300.0,35.9393,35.9393,35.8733,35.8807,9300.0
2013-12-04 13:30:00,48.89,48.93,48.84,48.93,8100.0,35.8367,35.866,35.8,35.866,8100.0
2013-12-04 13:40:00,48.96,49.01,48.91,49.0,12200.0,35.888,35.9246,35.8513,35.9173,12200.0
2013-12-04 13:50:00,48.98,48.99,48.91,48.96,30700.0,35.9027,35.91,35.8513,35.888,30700.0
2013-12-04 14:00:00,48.95,49.01,48.94,49.0,9600.0,35.8807,35.9246,35.8733,35.9173,9600.0
2013-12-04 14:10:00,49.01,49.13,49.01,49.09,9600.0,35.9246,36.0126,35.9246,35.9833,9600.0
2013-12-04 14:20:00,49.08,49.08,49.03,49.06,15100.0,35.976,35.976,35.9393,35.9613,15100.0
2013-12-04 14:30:00,49.06,49.12,49.06,49.11,4100.0,35.9613,36.0053,35.9613,35.9979,4100.0
2013-12-04 14:40:00,49.13,49.2,49.13,49.17,3900.0,36.0126,36.0639,36.0126,36.0419,3900.0
2013-12-04 14:50:00,49.16,49.2,49.16,49.19,3400.0,36.0346,36.0639,36.0346,36.0566,3400.0
2013-12-04 15:00:00,49.2,49.2,49.14,49.17,13000.0,36.0639,36.0639,36.0199,36.0419,13000.0
2013-12-04 15:10:00,49.17,49.28,49.16,49.27,17000.0,36.0419,36.1226,36.0346,36.1152,17000.0
2013-12-04 15:20:00,49.27,49.28,49.23,49.26,6400.0,36.1152,36.1226,36.0859,36.1079,6400.0
2013-12-04 15:30:00,49.26,49.4,49.24,49.38,15700.0,36.1079,36.2105,36.0932,36.1959,15700.0
2013-12-04 15:40:00,49.38,49.41,49.31,49.33,74100.0,36.1959,36.2178,36.1445,36.1592,74100.0
2013-12-04 15:50:00,49.33,49.34,49.27,49.33,35200.0,36.1592,36.1665,36.1152,36.1592,35200.0
2013-12-05 09:30:00,49.11,49.24,49.11,49.22,77300.0,35.9979,36.0932,35.9979,36.0786,77300.0
2013-12-05 09:40:00,49.23,49.24,49.17,49.24,40700.0,36.0859,36.0932,36.0419,36.0932,40700.0
2013-12-05 09:50:00,49.23,49.29,49.21,49.27,38900.0,36.0859,36.1299,36.0712,36.1152,38900.0
2013-12-05 10:00:00,49.27,49.43,49.25,49.43,55100.0,36.1152,36.2325,36.1006,36.2325,55100.0
2013-12-05 10:10:00,49.43,49.44,49.34,49.39,119900.0,36.2325,36.2398,36.1665,36.2032,119900.0
2013-12-05 10:20:00,49.39,49.39,49.26,49.29,29600.0,36.2032,36.2032,36.1079,36.1299,29600.0
2013-12-05 10:30:00,49.34,49.38,49.31,49.38,27700.0,36.1665,36.1959,36.1445,36.1959,27700.0
2013-12-05 10:40:00,49.36,49.36,49.24,49.3,26700.0,36.1812,36.1812,36.0932,36.1372,26700.0
2013-12-05 10:50:00,49.31,49.38,49.31,49.34,45100.0,36.1445,36.1959,36.1445,36.1665,45100.0
2013-12-05 11:00:00,49.33,49.38,49.31,49.35,41100.0,36.1592,36.1959,36.1445,36.1739,41100.0
2013-12-05 11:10:00,49.35,49.37,49.33,49.34,14400.0,36.1739,36.1885,36.1592,36.1665,14400.0
2013-12-05 11:20:00,49.35,49.36,49.28,49.28,49500.0,36.1739,36.1812,36.1226,36.1226,49500.0
2013-12-05 11:30:00,49.27,49.27,49.23,49.27,21400.0,36.1152,36.1152,36.0859,36.1152,21400.0
2013-12-05 11:40:00,49.27,49.32,49.26,49.3,29600.0,36.1152,36.1519,36.1079,36.1372,29600.0
2013-12-05 11:50:00,49.3,49.33,49.29,49.33,23600.0,36.1372,36.1592,36.1299,36.1592,23600.0
2013-12-05 12:00:00,49.33,49.39,49.32,49.37,35900.0,36.1592,36.2032,36.1519,36.1885,35900.0
2013-12-05 12:10:00,49.37,49.4,49.35,49.36,29500.0,36.1885,36.2105,36.1739,36.1812,29500.0
2013-12-05 12:20:00,49.37,49.38,49.35,49.35,25400.0,36.1885,36.1959,36.1739,36.1739,25400.0
2013-12-05 12:30:00,49.35,49.36,49.3,49.31,68500.0,36.1739,36.1812,36.1372,36.1445,68500.0
2013-12-05 12:40:00,49.32,49.32,49.3,49.3,3900.0,36.1519,36.1519,36.1372,36.1372,3900.0
2013-12-05 12:50:00,49.31,49.32,49.3,49.3,2800.0,36.1445,36.1519,36.1372,36.1372,2800.0
2013-12-05 13:00:00,49.31,49.32,49.28,49.32,38500.0,36.1445,36.1519,36.1226,36.1519,38500.0
2013-12-05 13:10:00,49.32,49.32,49.27,49.28,28200.0,36.1519,36.1519,36.1152,36.1226,28200.0
2013-12-05 13:20:00,49.27,49.27,49.22,49.24,25700.0,36.1152,36.1152,36.0786,36.0932,25700.0
2013-12-05 13:30:00,49.24,49.29,49.23,49.29,48600.0,36.0932,36.1299,36.0859,36.1299,48600.0
2013-12-05 13:40:00,49.28,49.28,49.23,49.26,126900.0,36.1226,36.1226,36.0859,36.1079,126900.0
2013-12-05 13:50:00,49.26,49.27,49.21,49.24,31500.0,36.1079,36.1152,36.0712,36.0932,31500.0
2013-12-05 14:00:00,49.26,49.27,49.22,49.23,13100.0,36.1079,36.1152,36.0786,36.0859,13100.0
2013-12-05 14:10:00,49.23,49.24,49.17,49.2,26400.0,36.0859,36.0932,36.0419,36.0639,26400.0
2013-12-05 14:20:00,49.21,49.21,49.17,49.17,13200.0,36.0712,36.0712,36.0419,36.0419,13200.0
2013-12-05 14:30:00,49.2,49.21,49.17,49.21,23700.0,36.0639,36.0712,36.0419,36.0712,23700.0
2013-12-05 14:40:00,49.2,49.2,49.15,49.15,11800.0,36.0639,36.0639,36.0273,36.0273,11800.0
2013-12-05 14:50:00,49.14,49.15,49.08,49.1,25300.0,36.0199,36.0273,35.976,35.9906,25300.0
2013-12-05 15:00:00,49.08,49.14,49.08,49.12,13400.0,35.976,36.0199,35.976,36.0053,13400.0
2013-12-05 15:10:00,49.11,49.13,49.1,49.11,39500.0,35.9979,36.0126,35.9906,35.9979,39500.0
2013-12-05 15:20:00,49.12,49.16,49.09,49.12,40100.0,36.0053,36.0346,35.9833,36.0053,40100.0
2013-12-05 15:30:00,49.11,49.19,49.11,49.15,35700.0,35.9979,36.0566,35.9979,36.0273,35700.0
2013-12-05 15:40:00,49.15,49.15,49.04,49.06,37100.0,36.0273,36.0273,35.9466,35.9613,37100.0
2013-12-05 15:50:00,49.05,49.1,49.03,49.04,66100.0,35.954,35.9906,35.9393,35.9466,66100.0
2013-12-06 09:30:00,49.7,49.83,49.7,49.77,43700.0,36.4304,36.5257,36.4304,36.4817,43700.0
2013-12-06 09:40:00,49.76,49.78,49.69,49.69,41300.0,36.4744,36.4891,36.4231,36.4231,41300.0
2013-12-06 09:50:00,49.69,49.78,49.68,49.73,13000.0,36.4231,36.4891,36.4158,36.4524,13000.0
2013-12-06 10:00:00,49.78,49.79,49.75,49.76,19100.0,36.4891,36.4964,36.4671,36.4744,19100.0
2013-12-06 10:10:00,49.77,49.86,49.77,49.86,5400.0,36.4817,36.5477,36.4817,36.5477,5400.0
2013-12-06 10:20:00,49.85,49.9,49.85,49.88,26600.0,36.5404,36.577,36.5404,36.5624,26600.0
2013-12-06 10:30:00,49.88,49.98,49.86,49.95,20800.0,36.5624,36.6357,36.5477,36.6137,20800.0
2013-12-06 10:40:00,49.93,49.94,49.85,49.87,30300.0,36.599,36.6063,36.5404,36.555,30300.0
2013-12-06 10:50:00,49.88,49.94,49.86,49.93,6200.0,36.5624,36.6063,36.5477,36.599,6200.0
2013-12-06 11:00:00,49.94,50.0,49.93,50.0,24000.0,36.6063,36.6503,36.599,36.6503,24000.0
2013-12-06 11:10:00,50.0,50.03,49.99,50.01,12800.0,36.6503,36.6723,36.643,36.6577,12800.0
2013-12-06 11:20:00,50.02,50.04,50.0,50.02,26500.0,36.665,36.6796,36.6503,36.665,26500.0
2013-12-06 11:30:00,50.02,50.12,50.02,50.12,45500.0,36.665,36.7383,36.665,36.7383,45500.0
2013-12-06 11:40:00,50.12,50.16,50.09,50.15,49700.0,36.7383,36.7676,36.7163,36.7603,49700.0
2013-12-06 11:50:00,50.15,50.17,50.13,50.15,27200.0,36.7603,36.7749,36.7456,36.7603,27200.0
2013-12-06 12:00:00,50.14,50.15,50.09,50.11,41300.0,36.7529,36.7603,36.7163,36.731,41300.0
2013-12-06 12:10:00,50.1,50.1,50.04,50.06,5800.0,36.7236,36.7236,36.6796,36.6943,5800.0
2013-12-06 12:20:00,50.07,50.11,50.07,50.11,11500.0,36.7016,36.731,36.7016,36.731,11500.0
2013-12-06 12:30:00,50.11,50.16,50.11,50.16,12300.0,36.731,36.7676,36.731,36.7676,12300.0
2013-12-06 12:40:00,50.18,50.19,50.15,50.17,7300.0,36.7823,36.7896,36.7603,36.7749,7300.0
2013-12-06 12:50:00,50.16,50.18,50.15,50.18,4800.0,36.7676,36.7823,36.7603,36.7823,4800.0
2013-12-06 13:00:00,50.19,50.21,50.17,50.17,12900.0,36.7896,36.8043,36.7749,36.7749,12900.0
2013-12-06 13:10:00,50.16,50.18,50.15,50.17,5300.0,36.7676,36.7823,36.7603,36.7749,5300.0
2013-12-06 13:20:00,50.17,50.17,50.15,50.16,9600.0,36.7749,36.7749,36.7603,36.7676,9600.0
2013-12-06 13:30:00,50.15,50.17,50.13,50.16,5900.0,36.7603,36.7749,36.7456,36.7676,5900.0
2013-12-06 13:40:00,50.16,50.2,50.16,50.19,8300.0,36.7676,36.7969,36.7676,36.7896,8300.0
2013-12-06 13:50:00,50.19,50.19,50.13,50.15,20900.0,36.7896,36.7896,36.7456,36.7603,20900.0
2013-12-06 14:00:00,50.15,50.16,50.13,50.16,9600.0,36.7603,36.7676,36.7456,36.7676,9600.0
2013-12-06 14:10:00,50.16,50.16,50.13,50.13,10300.0,36.7676,36.7676,36.7456,36.7456,10300.0
2013-12-06 14:20:00,50.12,50.14,50.12,50.14,5900.0,36.7383,36.7529,36.7383,36.7529,5900.0
2013-12-06 14:30:00,50.13,50.16,50.13,50.13,20500.0,36.7456,36.7676,36.7456,36.7456,20500.0
2013-12-06 14:40:00,50.14,50.16,50.14,50.14,5800.0,36.7529,36.7676,36.7529,36.7529,5800.0
2013-12-06 14:50:00,50.14,50.14,50.09,50.09,11600.0,36.7529,36.7529,36.7163,36.7163,11600.0
2013-12-06 15:00:00,50.09,50.1,50.05,50.05,28000.0,36.7163,36.7236,36.687,36.687,28000.0
2013-12-06 15:10:00,50.05,50.05,50.02,50.03,24000.0,36.687,36.687,36.665,36.6723,24000.0
2013-12-06 15:20:00,50.03,50.03,50.01,50.02,14900.0,36.6723,36.6723,36.6577,36.665,14900.0
2013-12-06 15:30:00,50.02,50.05,50.01,50.01,31000.0,36.665,36.687,36.6577,36.6577,31000.0
2013-12-06 15:40:00,50.0,50.01,49.99,50.01,25900.0,36.6503,36.6577,36.643,36.6577,25900.0
2013-12-06 15:50:00,50.01,50.06,50.0,50.03,31600.0,36.6577,36.6943,36.6503,36.6723,31600.0
2013-12-09 09:30:00,50.19,50.19,50.14,50.19,20700.0,36.7896,36.7896,36.7529,36.7896,20700.0
2013-12-09 09:40:00,50.18,50.25,50.16,50.25,93800.0,36.7823,36.8336,36.7676,36.8336,93800.0
2013-12-09 09:50:00,50.25,50.32,50.24,50.31,64600.0,36.8336,36.8849,36.8262,36.8776,64600.0
2013-12-09 10:00:00,50.31,50.32,50.24,50.24,28900.0,36.8776,36.8849,36.8262,36.8262,28900.0
2013-12-09 10:10:00,50.24,50.27,50.22,50.24,61700.0,36.8262,36.8482,36.8116,36.8262,61700.0
2013-12-09 10:20:00,50.25,50.25,50.21,50.23,29800.0,36.8336,36.8336,36.8043,36.8189,29800.0
2013-12-09 10:30:00,50.23,50.23,50.19,50.21,25600.0,36.8189,36.8189,36.7896,36.8043,25600.0
2013-12-09 10:40:00,50.21,50.21,50.16,50.18,16700.0,36.8043,36.8043,36.7676,36.7823,16700.0
2013-12-09 10:50:00,50.16,50.23,50.16,50.22,6800.0,36.7676,36.8189,36.7676,36.8116,6800.0
2013-12-09 11:00:00,50.2,50.21,50.17,50.2,29200.0,36.7969,36.8043,36.7749,36.7969,29200.0
2013-12-09 11:10:00,50.19,50.21,50.17,50.2,49700.0,36.7896,36.8043,36.7749,36.7969,49700.0
2013-12-09 11:20:00,50.19,50.2,50.15,50.17,33700.0,36.7896,36.7969,36.7603,36.7749,33700.0
2013-12-09 11:30:00,50.17,50.18,50.15,50.16,23300.0,36.7749,36.7823,36.7603,36.7676,23300.0
2013-12-09 11:40:00,50.15,50.16,50.13,50.15,32100.0,36.7603,36.7676,36.7456,36.7603,32100.0
2013-12-09 11:50:00,50.15,50.18,50.15,50.18,21500.0,36.7603,36.7823,36.7603,36.7823,21500.0
2013-12-09 12:00:00,50.16,50.2,50.15,50.16,10900.0,36.7676,36.7969,36.7603,36.7676,10900.0
2013-12-09 12:10:00,50.14,50.18,50.14,50.17,11800.0,36.7529,36.7823,36.7529,36.7749,11800.0
2013-12-09 12:20:00,50.18,50.18,50.15,50.16,3000.0,36.7823,36.7823,36.7603,36.7676,3000.0
2013-12-09 12:30:00,50.16,50.17,50.13,50.15,42100.0,36.7676,36.7749,36.7456,36.7603,42100.0
2013-12-09 12:40:00,50.17,50.19,50.16,50.19,17300.0,36.7749,36.7896,36.7676,36.7896,17300.0
2013-12-09 12:50:00,50.19,50.21,50.18,50.2,10700.0,36.7896,36.8043,36.7823,36.7969,10700.0
2013-12-09 13:00:00,50.21,50.21,50.18,50.19,13300.0,36.8043,36.8043,36.7823,36.7896,13300.0
2013-12-09 13:10:00,50.2,50.24,50.2,50.23,51600.0,36.7969,36.8262,36.7969,36.8189,51600.0
2013-12-09 13:20:00,50.23,50.26,50.22,50.25,10800.0,36.8189,36.8409,36.8116,36.8336,10800.0
2013-12-09 13:30:00,50.24,50.26,50.22,50.26,16300.0,36.8262,36.8409,36.8116,36.8409,16300.0
2013-12-09 13:40:00,50.25,50.26,50.24,50.26,17100.0,36.8336,36.8409,36.8262,36.8409,17100.0
2013-12-09 13:50:00,50.24,50.26,50.22,50.22,7100.0,36.8262,36.8409,36.8116,36.8116,7100.0
2013-12-09 14:00:00,50.23,50.23,50.2,50.23,8800.0,36.8189,36.8189,36.7969,36.8189,8800.0
2013-12-09 14:10:00,50.22,50.23,50.19,50.2,15900.0,36.8116,36.8189,36.7896,36.7969,15900.0
2013-12-09 14:20:00,50.2,50.22,50.18,50.2,35600.0,36.7969,36.8116,36.7823,36.7969,35600.0
2013-12-09 14:30:00,50.2,50.25,50.2,50.21,8800.0,36.7969,36.8336,36.7969,36.8043,8800.0
2013-12-09 14:40:00,50.23,50.24,50.21,50.24,3700.0,36.8189,36.8262,36.8043,36.8262,3700.0
2013-12-09 14:50:00,50.24,50.25,50.16,50.18,11900.0,36.8262,36.8336,36.7676,36.7823,11900.0
2013-12-09 15:00:00,50.19,50.19,50.16,50.16,6300.0,36.7896,36.7896,36.7676,36.7676,6300.0
2013-12-09 15:10:00,50.18,50.2,50.14,50.14,20000.0,36.7823,36.7969,36.7529,36.7529,20000.0
2013-12-09 15:20:00,50.15,50.16,50.1,50.12,11500.0,36.7603,36.7676,36.7236,36.7383,11500.0
2013-12-09 15:30:00,50.12,50.15,50.11,50.12,17800.0,36.7383,36.7603,36.731,36.7383,17800.0
2013-12-09 15:40:00,50.12,50.18,50.12,50.17,9700.0,36.7383,36.7823,36.7383,36.7749,9700.0
2013-12-09 15:50:00,50.16,50.17,50.06,50.1,31100.0,36.7676,36.7749,36.6943,36.7236,31100.0
2013-12-10 09:30:00,49.97,50.0,49.94,49.94,17600.0,36.6283,36.6503,36.6063,36.6063,17600.0
2013-12-10 09:40:00,49.95,49.97,49.9,49.97,48800.0,36.6137,36.6283,36.577,36.6283,48800.0
2013-12-10 09:50:00,49.98,49.98,49.91,49.95,16700.0,36.6357,36.6357,36.5844,36.6137,16700.0
2013-12-10 10:00:00,49.93,50.0,49.93,50.0,26800.0,36.599,36.6503,36.599,36.6503,26800.0
2013-12-10 10:10:00,50.0,50.01,49.97,49.97,20100.0,36.6503,36.6577,36.6283,36.6283,20100.0
2013-12-10 10:20:00,49.98,50.02,49.97,49.99,510300.0,36.6357,36.665,36.6283,36.643,510300.0
2013-12-10 10:30:00,49.99,50.06,49.99,50.06,47700.0,36.643,36.6943,36.643,36.6943,47700.0
2013-12-10 10:40:00,50.06,50.06,50.02,50.04,51300.0,36.6943,36.6943,36.665,36.6796,51300.0
2013-12-10 10:50:00,50.03,50.04,50.01,50.02,49400.0,36.6723,36.6796,36.6577,36.665,49400.0
2013-12-10 11:00:00,50.02,50.02,49.98,50.0,42900.0,36.665,36.665,36.6357,36.6503,42900.0
2013-12-10 11:10:00,49.99,50.02,49.97,50.01,208900.0,36.643,36.665,36.6283,36.6577,208900.0
2013-12-10 11:20:00,50.01,50.02,49.99,49.99,5400.0,36.6577,36.665,36.643,36.643,5400.0
2013-12-10 11:30:00,49.99,49.99,49.95,49.97,19500.0,36.643,36.643,36.6137,36.6283,19500.0
2013-12-10 11:40:00,49.98,50.01,49.97,50.01,30600.0,36.6357,36.6577,36.6283,36.6577,30600.0
2013-12-10 11:50:00,50.01,50.01,49.98,49.98,75200.0,36.6577,36.6577,36.6357,36.6357,75200.0
2013-12-10 12:00:00,49.98,50.0,49.97,49.98,362200.0,36.6357,36.6503,36.6283,36.6357,362200.0
2013-12-10 12:10:00,49.97,50.0,49.95,49.99,15200.0,36.6283,36.6503,36.6137,36.643,15200.0
2013-12-10 12:20:00,49.99,50.01,49.98,49.99,45000.0,36.643,36.6577,36.6357,36.643,45000.0
2013-12-10 12:30:00,49.99,50.0,49.98,49.99,40600.0,36.643,36.6503,36.6357,36.643,40600.0
2013-12-10 12:40:00,49.99,50.01,49.98,50.0,47400.0,36.643,36.6577,36.6357,36.6503,47400.0
2013-12-10 12:50:00,50.01,50.04,50.0,50.04,45300.0,36.6577,36.6796,36.6503,36.6796,45300.0
2013-12-10 13:00:00,50.03,50.04,50.01,50.03,454700.0,36.6723,36.6796,36.6577,36.6723,454700.0
2013-12-10 13:10:00,50.02,50.05,50.02,50.04,22900.0,36.665,36.687,36.665,36.6796,22900.0
2013-12-10 13:20:00,50.04,50.05,50.01,50.02,92800.0,36.6796,36.687,36.6577,36.665,92800.0
2013-12-10 13:30:00,50.02,50.04,50.01,50.04,58400.0,36.665,36.6796,36.6577,36.6796,58400.0
2013-12-10 13:40:00,50.04,50.04,50.03,50.04,54800.0,36.6796,36.6796,36.6723,36.6796,54800.0
2013-12-10 13:50:00,50.04,50.04,49.98,50.0,461200.0,36.6796,36.6796,36.6357,36.6503,461200.0
2013-12-10 14:00:00,50.01,50.03,50.0,50.03,53800.0,36.6577,36.6723,36.6503,36.6723,53800.0
2013-12-10 14:10:00,50.03,50.05,50.02,50.04,18200.0,36.6723,36.687,36.665,36.6796,18200.0
2013-12-10 14:20:00,50.02,50.03,50.0,50.02,7400.0,36.665,36.6723,36.6503,36.665,7400.0
2013-12-10 14:30:00,50.02,50.06,50.01,50.05,10000.0,36.665,36.6943,36.6577,36.687,10000.0
2013-12-10 14:40:00,50.04,50.06,50.02,50.03,88900.0,36.6796,36.6943,36.665,36.6723,88900.0
2013-12-10 14:50:00,50.03,50.08,50.02,50.08,157100.0,36.6723,36.709,36.665,36.709,157100.0
2013-12-10 15:00:00,50.08,50.11,50.08,50.09,445000.0,36.709,36.731,36.709,36.7163,445000.0
2013-12-10 15:10:00,50.09,50.09,50.06,50.06,15900.0,36.7163,36.7163,36.6943,36.6943,15900.0
2013-12-10 15:20:00,50.07,50.15,50.06,50.12,443900.0,36.7016,36.7603,36.6943,36.7383,443900.0
2013-12-10 15:30:00,50.12,50.13,50.08,50.1,88400.0,36.7383,36.7456,36.709,36.7236,88400.0
2013-12-10 15:40:00,50.09,50.11,50.07,50.09,247800.0,36.7163,36.731,36.7016,36.7163,247800.0
2013-12-10 15:50:00,50.09,50.13,50.09,50.12,214300.0,36.7163,36.7456,36.7163,36.7383,214300.0
2013-12-11 09:30:00,49.72,49.79,49.65,49.65,27700.0,36.4451,36.4964,36.3938,36.3938,27700.0
2013-12-11 09:40:00,49.65,49.68,49.59,49.61,37300.0,36.3938,36.4158,36.3498,36.3645,37300.0
2013-12-11 09:50:00,49.59,49.61,49.56,49.57,24400.0,36.3498,36.3645,36.3278,36.3351,24400.0
2013-12-11 10:00:00,49.58,49.59,49.48,49.52,35700.0,36.3425,36.3498,36.2692,36.2985,35700.0
2013-12-11 10:10:00,49.51,49.53,49.46,49.47,20900.0,36.2911,36.3058,36.2545,36.2618,20900.0
2013-12-11 10:20:00,49.45,49.5,49.34,49.34,92600.0,36.2472,36.2838,36.1665,36.1665,92600.0
2013-12-11 10:30:00,49.34,49.4,49.31,49.39,15800.0,36.1665,36.2105,36.1445,36.2032,15800.0
2013-12-11 10:40:00,49.38,49.39,49.34,49.34,53800.0,36.1959,36.2032,36.1665,36.1665,53800.0
2013-12-11 10:50:00,49.35,49.43,49.35,49.43,33200.0,36.1739,36.2325,36.1739,36.2325,33200.0
2013-12-11 11:00:00,49.42,49.43,49.37,49.38,16200.0,36.2252,36.2325,36.1885,36.1959,16200.0
2013-12-11 11:10:00,49.38,49.4,49.35,49.36,41100.0,36.1959,36.2105,36.1739,36.1812,41100.0
2013-12-11 11:20:00,49.36,49.39,49.32,49.38,41200.0,36.1812,36.2032,36.1519,36.1959,41200.0
2013-12-11 11:30:00,49.39,49.39,49.35,49.37,18400.0,36.2032,36.2032,36.1739,36.1885,18400.0
2013-12-11 11:40:00,49.37,49.44,49.37,49.44,30700.0,36.1885,36.2398,36.1885,36.2398,30700.0
2013-12-11 11:50:00,49.43,49.44,49.39,49.42,17400.0,36.2325,36.2398,36.2032,36.2252,17400.0
2013-12-11 12:00:00,49.42,49.43,49.38,49.41,36300.0,36.2252,36.2325,36.1959,36.2178,36300.0
2013-12-11 12:10:00,49.41,49.41,49.36,49.36,33800.0,36.2178,36.2178,36.1812,36.1812,33800.0
2013-12-11 12:20:00,49.37,49.38,49.3,49.32,18400.0,36.1885,36.1959,36.1372,36.1519,18400.0
2013-12-11 12:30:00,49.31,49.34,49.29,49.34,19900.0,36.1445,36.1665,36.1299,36.1665,19900.0
2013-12-11 12:40:00,49.34,49.34,49.3,49.32,18600.0,36.1665,36.1665,36.1372,36.1519,18600.0
2013-12-11 12:50:00,49.32,49.35,49.32,49.33,24800.0,36.1519,36.1739,36.1519,36.1592,24800.0
2013-12-11 13:00:00,49.34,49.36,49.32,49.34,26600.0,36.1665,36.1812,36.1519,36.1665,26600.0
2013-12-11 13:10:00,49.33,49.36,49.3,49.3,262900.0,36.1592,36.1812,36.1372,36.1372,262900.0
2013-12-11 13:20:00,49.3,49.31,49.28,49.29,17200.0,36.1372,36.1445,36.1226,36.1299,17200.0
2013-12-11 13:30:00,49.28,49.35,49.26,49.33,21200.0,36.1226,36.1739,36.1079,36.1592,21200.0
2013-12-11 13:40:00,49.35,49.37,49.32,49.33,19800.0,36.1739,36.1885,36.1519,36.1592,19800.0
2013-12-11 13:50:00,49.33,49.36,49.33,49.35,582500.0,36.1592,36.1812,36.1592,36.1739,582500.0
2013-12-11 14:00:00,49.35,49.36,49.3,49.3,15200.0,36.1739,36.1812,36.1372,36.1372,15200.0
2013-12-11 14:10:00,49.3,49.31,49.26,49.26,110800.0,36.1372,36.1445,36.1079,36.1079,110800.0
2013-12-11 14:20:00,49.27,49.29,49.25,49.29,13300.0,36.1152,36.1299,36.1006,36.1299,13300.0
2013-12-11 14:30:00,49.29,49.29,49.25,49.27,23100.0,36.1299,36.1299,36.1006,36.1152,23100.0
2013-12-11 14:40:00,49.27,49.31,49.25,49.28,22500.0,36.1152,36.1445,36.1006,36.1226,22500.0
2013-12-11 14:50:00,49.29,49.29,49.21,49.21,17800.0,36.1299,36.1299,36.0712,36.0712,17800.0
2013-12-11 15:00:00,49.21,49.22,49.18,49.19,31400.0,36.0712,36.0786,36.0493,36.0566,31400.0
2013-12-11 15:10:00,49.18,49.19,49.1,49.1,33200.0,36.0493,36.0566,35.9906,35.9906,33200.0
2013-12-11 15:20:00,49.11,49.12,49.06,49.08,39300.0,35.9979,36.0053,35.9613,35.976,39300.0
2013-12-11 15:30:00,49.08,49.11,49.05,49.05,21000.0,35.976,35.9979,35.954,35.954,21000.0
2013-12-11 15:40:00,49.04,49.1,49.02,49.04,64800.0,35.9466,35.9906,35.932,35.9466,64800.0
2013-12-11 15:50:00,49.07,49.14,49.05,49.09,92800.0,35.9686,36.0199,35.954,35.9833,92800.0
2013-12-12 09:30:00,48.96,49.02,48.88,48.9,119400.0,35.888,35.932,35.8294,35.844,119400.0
2013-12-12 09:40:00,48.89,48.9,48.77,48.77,80600.0,35.8367,35.844,35.7487,35.7487,80600.0
2013-12-12 09:50:00,48.78,48.8,48.73,48.78,94500.0,35.7561,35.7707,35.7194,35.7561,94500.0
2013-12-12 10:00:00,48.78,48.79,48.72,48.72,74800.0,35.7561,35.7634,35.7121,35.7121,74800.0
2013-12-12 10:10:00,48.73,48.73,48.63,48.63,28500.0,35.7194,35.7194,35.6461,35.6461,28500.0
2013-12-12 10:20:00,48.64,48.74,48.64,48.74,86900.0,35.6534,35.7267,35.6534,35.7267,86900.0
2013-12-12 10:30:00,48.73,48.82,48.72,48.82,27100.0,35.7194,35.7854,35.7121,35.7854,27100.0
2013-12-12 10:40:00,48.83,48.84,48.79,48.81,30600.0,35.7927,35.8,35.7634,35.778,30600.0
2013-12-12 10:50:00,48.82,48.82,48.76,48.79,15700.0,35.7854,35.7854,35.7414,35.7634,15700.0
2013-12-12 11:00:00,48.79,48.86,48.79,48.85,33500.0,35.7634,35.8147,35.7634,35.8074,33500.0
2013-12-12 11:10:00,48.85,48.86,48.77,48.79,20800.0,35.8074,35.8147,35.7487,35.7634,20800.0
2013-12-12 11:20:00,48.78,48.79,48.7,48.75,28900.0,35.7561,35.7634,35.6974,35.7341,28900.0
2013-12-12 11:30:00,48.75,48.82,48.73,48.8,42500.0,35.7341,35.7854,35.7194,35.7707,42500.0
2013-12-12 11:40:00,48.8,48.8,48.74,48.77,20500.0,35.7707,35.7707,35.7267,35.7487,20500.0
2013-12-12 11:50:00,48.76,48.81,48.74,48.75,49100.0,35.7414,35.778,35.7267,35.7341,49100.0
2013-12-12 12:00:00,48.75,48.77,48.69,48.74,16200.0,35.7341,35.7487,35.6901,35.7267,16200.0
2013-12-12 12:10:00,48.75,48.77,48.72,48.73,18800.0,35.7341,35.7487,35.7121,35.7194,18800.0
2013-12-12 12:20:00,48.72,48.72,48.63,48.68,41800.0,35.7121,35.7121,35.6461,35.6828,41800.0
2013-12-12 12:30:00,48.67,48.7,48.66,48.69,34700.0,35.6754,35.6974,35.6681,35.6901,34700.0
2013-12-12 12:40:00,48.68,48.72,48.66,48.7,40500.0,35.6828,35.7121,35.6681,35.6974,40500.0
2013-12-12 12:50:00,48.71,48.74,48.69,48.71,11500.0,35.7047,35.7267,35.6901,35.7047,11500.0
2013-12-12 13:00:00,48.71,48.76,48.7,48.72,49600.0,35.7047,35.7414,35.6974,35.7121,49600.0
2013-12-12 13:10:00,48.73,48.79,48.72,48.77,17100.0,35.7194,35.7634,35.7121,35.7487,17100.0
2013-12-12 13:20:00,48.79,48.79,48.74,48.75,29300.0,35.7634,35.7634,35.7267,35.7341,29300.0
2013-12-12 13:30:00,48.76,48.79,48.74,48.79,25500.0,35.7414,35.7634,35.7267,35.7634,25500.0
2013-12-12 13:40:00,48.79,48.8,48.76,48.77,20200.0,35.7634,35.7707,35.7414,35.7487,20200.0
2013-12-12 13:50:00,48.77,48.79,48.76,48.78,19600.0,35.7487,35.7634,35.7414,35.7561,19600.0
2013-12-12 14:00:00,48.79,48.86,48.79,48.86,25400.0,35.7634,35.8147,35.7634,35.8147,25400.0
2013-12-12 14:10:00,48.87,48.92,48.87,48.91,16600.0,35.822,35.8587,35.822,35.8513,16600.0
2013-12-12 14:20:00,48.89,48.94,48.89,48.92,9600.0,35.8367,35.8733,35.8367,35.8587,9600.0
2013-12-12 14:30:00,48.92,48.93,48.88,48.9,20300.0,35.8587,35.866,35.8294,35.844,20300.0
2013-12-12 14:40:00,48.9,48.91,48.88,48.9,26700.0,35.844,35.8513,35.8294,35.844,26700.0
2013-12-12 14:50:00,48.9,48.98,48.87,48.94,39800.0,35.844,35.9027,35.822,35.8733,39800.0
2013-12-12 15:00:00,48.95,48.95,48.87,48.87,22900.0,35.8807,35.8807,35.822,35.822,22900.0
2013-12-12 15:10:00,48.88,48.91,48.85,48.87,27100.0,35.8294,35.8513,35.8074,35.822,27100.0
2013-12-12 15:20:00,48.86,48.95,48.86,48.92,31400.0,35.8147,35.8807,35.8147,35.8587,31400.0
2013-12-12 15:30:00,48.92,48.95,48.85,48.85,36000.0,35.8587,35.8807,35.8074,35.8074,36000.0
2013-12-12 15:40:00,48.86,48.87,48.79,48.8,53600.0,35.8147,35.822,35.7634,35.7707,53600.0
2013-12-12 15:50:00,48.8,48.84,48.79,48.82,104200.0,35.7707,35.8,35.7634,35.7854,104200.0
2013-12-13 09:30:00,49.0,49.02,48.93,49.0,12200.0,35.9173,35.932,35.866,35.9173,12200.0
2013-12-13 09:40:00,49.0,49.0,48.9,48.9,14200.0,35.9173,35.9173,35.844,35.844,14200.0
2013-12-13 09:50:00,48.91,48.91,48.82,48.84,19700.0,35.8513,35.8513,35.7854,35.8,19700.0
2013-12-13 10:00:00,48.84,48.91,48.84,48.89,23500.0,35.8,35.8513,35.8,35.8367,23500.0
2013-12-13 10:10:00,48.87,48.88,48.78,48.79,19200.0,35.822,35.8294,35.7561,35.7634,19200.0
2013-12-13 10:20:00,48.78,48.82,48.77,48.82,41100.0,35.7561,35.7854,35.7487,35.7854,41100.0
2013-12-13 10:30:00,48.83,48.86,48.82,48.84,59600.0,35.7927,35.8147,35.7854,35.8,59600.0
2013-12-13 10:40:00,48.85,48.86,48.81,48.81,14800.0,35.8074,35.8147,35.778,35.778,14800.0
2013-12-13 10:50:00,48.81,48.85,48.81,48.81,4400.0,35.778,35.8074,35.778,35.778,4400.0
2013-12-13 11:00:00,48.83,48.83,48.78,48.79,9500.0,35.7927,35.7927,35.7561,35.7634,9500.0
2013-12-13 11:10:00,48.8,48.85,48.78,48.83,20000.0,35.7707,35.8074,35.7561,35.7927,20000.0
2013-12-13 11:20:00,48.84,48.84,48.79,48.79,3500.0,35.8,35.8,35.7634,35.7634,3500.0
2013-12-13 11:30:00,48.76,48.8,48.75,48.78,6500.0,35.7414,35.7707,35.7341,35.7561,6500.0
2013-12-13 11:40:00,48.78,48.8,48.76,48.76,70900.0,35.7561,35.7707,35.7414,35.7414,70900.0
2013-12-13 11:50:00,48.76,48.79,48.76,48.78,8500.0,35.7414,35.7634,35.7414,35.7561,8500.0
2013-12-13 12:00:00,48.78,48.8,48.76,48.79,2400.0,35.7561,35.7707,35.7414,35.7634,2400.0
2013-12-13 12:10:00,48.79,48.84,48.77,48.84,7800.0,35.7634,35.8,35.7487,35.8,7800.0
2013-12-13 12:20:00,48.84,48.86,48.82,48.85,9300.0,35.8,35.8147,35.7854,35.8074,9300.0
2013-12-13 12:30:00,48.84,48.86,48.84,48.84,2100.0,35.8,35.8147,35.8,35.8,2100.0
2013-12-13 12:40:00,48.83,48.85,48.82,48.83,3800.0,35.7927,35.8074,35.7854,35.7927,3800.0
2013-12-13 12:50:00,48.83,48.83,48.81,48.81,1900.0,35.7927,35.7927,35.778,35.778,1900.0
2013-12-13 13:00:00,48.83,48.84,48.81,48.84,13100.0,35.7927,35.8,35.778,35.8,13100.0
2013-12-13 13:10:00,48.84,48.85,48.83,48.85,7600.0,35.8,35.8074,35.7927,35.8074,7600.0
2013-12-13 13:20:00,48.84,48.85,48.83,48.84,15000.0,35.8,35.8074,35.7927,35.8,15000.0
2013-12-13 13:30:00,48.84,48.91,48.84,48.88,13600.0,35.8,35.8513,35.8,35.8294,13600.0
2013-12-13 13:40:00,48.89,48.9,48.86,48.87,22300.0,35.8367,35.844,35.8147,35.822,22300.0
2013-12-13 13:50:00,48.87,48.88,48.83,48.83,14100.0,35.822,35.8294,35.7927,35.7927,14100.0
2013-12-13 14:00:00,48.83,48.85,48.79,48.81,24600.0,35.7927,35.8074,35.7634,35.778,24600.0
2013-12-13 14:10:00,48.8,48.8,48.77,48.79,24500.0,35.7707,35.7707,35.7487,35.7634,24500.0
2013-12-13 14:20:00,48.79,48.8,48.78,48.8,17100.0,35.7634,35.7707,35.7561,35.7707,17100.0
2013-12-13 14:30:00,48.78,48.83,48.78,48.82,24600.0,35.7561,35.7927,35.7561,35.7854,24600.0
2013-12-13 14:40:00,48.83,48.86,48.82,48.86,11000.0,35.7927,35.8147,35.7854,35.8147,11000.0
2013-12-13 14:50:00,48.86,48.9,48.85,48.9,69400.0,35.8147,35.844,35.8074,35.844,69400.0
2013-12-13 15:00:00,48.9,48.94,48.9,48.91,9700.0,35.844,35.8733,35.844,35.8513,9700.0
2013-12-13 15:10:00,48.92,48.96,48.88,48.96,59900.0,35.8587,35.888,35.8294,35.888,59900.0
2013-12-13 15:20:00,48.96,49.0,48.95,48.99,33000.0,35.888,35.9173,35.8807,35.91,33000.0
2013-12-13 15:30:00,49.01,49.02,48.92,48.92,13900.0,35.9246,35.932,35.8587,35.8587,13900.0
2013-12-13 15:40:00,48.93,49.01,48.93,49.0,6300.0,35.866,35.9246,35.866,35.9173,6300.0
2013-12-13 15:50:00,49.02,49.04,48.93,48.95,20500.0,35.932,35.9466,35.866,35.8807,20500.0
2013-12-16 09:30:00,49.2,49.4,49.16,49.34,66300.0,36.0639,36.2105,36.0346,36.1665,66300.0
2013-12-16 09:40:00,49.37,49.43,49.37,49.43,35200.0,36.1885,36.2325,36.1885,36.2325,35200.0
2013-12-16 09:50:00,49.43,49.47,49.43,49.47,47100.0,36.2325,36.2618,36.2325,36.2618,47100.0
2013-12-16 10:00:00,49.47,49.52,49.47,49.47,54300.0,36.2618,36.2985,36.2618,36.2618,54300.0
2013-12-16 10:10:00,49.48,49.49,49.41,49.41,8000.0,36.2692,36.2765,36.2178,36.2178,8000.0
2013-12-16 10:20:00,49.44,49.45,49.43,49.43,26400.0,36.2398,36.2472,36.2325,36.2325,26400.0
2013-12-16 10:30:00,49.44,49.45,49.36,49.36,23000.0,36.2398,36.2472,36.1812,36.1812,23000.0
2013-12-16 10:40:00,49.36,49.39,49.35,49.36,19200.0,36.1812,36.2032,36.1739,36.1812,19200.0
2013-12-16 10:50:00,49.36,49.38,49.34,49.34,7800.0,36.1812,36.1959,36.1665,36.1665,7800.0
2013-12-16 11:00:00,49.34,49.35,49.29,49.32,9800.0,36.1665,36.1739,36.1299,36.1519,9800.0
2013-12-16 11:10:00,49.31,49.36,49.31,49.36,13400.0,36.1445,36.1812,36.1445,36.1812,13400.0
2013-12-16 11:20:00,49.36,49.38,49.35,49.36,71800.0,36.1812,36.1959,36.1739,36.1812,71800.0
2013-12-16 11:30:00,49.37,49.41,49.36,49.37,31200.0,36.1885,36.2178,36.1812,36.1885,31200.0
2013-12-16 11:40:00,49.38,49.39,49.35,49.35,13000.0,36.1959,36.2032,36.1739,36.1739,13000.0
2013-12-16 11:50:00,49.35,49.36,49.34,49.35,11100.0,36.1739,36.1812,36.1665,36.1739,11100.0
2013-12-16 12:00:00,49.34,49.36,49.28,49.31,15900.0,36.1665,36.1812,36.1226,36.1445,15900.0
2013-12-16 12:10:00,49.3,49.31,49.26,49.29,10300.0,36.1372,36.1445,36.1079,36.1299,10300.0
2013-12-16 12:20:00,49.28,49.3,49.27,49.29,2600.0,36.1226,36.1372,36.1152,36.1299,2600.0
2013-12-16 12:30:00,49.3,49.3,49.26,49.26,6700.0,36.1372,36.1372,36.1079,36.1079,6700.0
2013-12-16 12:40:00,49.29,49.3,49.24,49.25,11100.0,36.1299,36.1372,36.0932,36.1006,11100.0
2013-12-16 12:50:00,49.25,49.27,49.24,49.27,7800.0,36.1006,36.1152,36.0932,36.1152,7800.0
2013-12-16 13:00:00,49.24,49.26,49.17,49.22,215000.0,36.0932,36.1079,36.0419,36.0786,215000.0
2013-12-16 13:10:00,49.23,49.23,49.2,49.21,12200.0,36.0859,36.0859,36.0639,36.0712,12200.0
2013-12-16 13:20:00,49.2,49.25,49.18,49.25,20600.0,36.0639,36.1006,36.0493,36.1006,20600.0
2013-12-16 13:30:00,49.23,49.25,49.21,49.25,6700.0,36.0859,36.1006,36.0712,36.1006,6700.0
2013-12-16 13:40:00,49.23,49.25,49.22,49.24,13800.0,36.0859,36.1006,36.0786,36.0932,13800.0
2013-12-16 13:50:00,49.24,49.29,49.22,49.27,71400.0,36.0932,36.1299,36.0786,36.1152,71400.0
2013-12-16 14:00:00,49.27,49.32,49.25,49.27,15800.0,36.1152,36.1519,36.1006,36.1152,15800.0
2013-12-16 14:10:00,49.28,49.3,49.26,49.26,16900.0,36.1226,36.1372,36.1079,36.1079,16900.0
2013-12-16 14:20:00,49.26,49.29,49.26,49.27,33800.0,36.1079,36.1299,36.1079,36.1152,33800.0
2013-12-16 14:30:00,49.27,49.28,49.24,49.28,10200.0,36.1152,36.1226,36.0932,36.1226,10200.0
2013-12-16 14:40:00,49.27,49.31,49.26,49.29,14100.0,36.1152,36.1445,36.1079,36.1299,14100.0
2013-12-16 14:50:00,49.29,49.32,49.29,49.31,10700.0,36.1299,36.1519,36.1299,36.1445,10700.0
2013-12-16 15:00:00,49.3,49.3,49.28,49.3,21500.0,36.1372,36.1372,36.1226,36.1372,21500.0
2013-12-16 15:10:00,49.3,49.3,49.26,49.27,27300.0,36.1372,36.1372,36.1079,36.1152,27300.0
2013-12-16 15:20:00,49.27,49.28,49.22,49.26,35100.0,36.1152,36.1226,36.0786,36.1079,35100.0
2013-12-16 15:30:00,49.25,49.25,49.2,49.22,37300.0,36.1006,36.1006,36.0639,36.0786,37300.0
2013-12-16 15:40:00,49.22,49.25,49.21,49.23,40800.0,36.0786,36.1006,36.0712,36.0859,40800.0
2013-12-16 15:50:00,49.22,49.25,49.2,49.2,87200.0,36.0786,36.1006,36.0639,36.0639,87200.0
2013-12-17 09:30:00,49.19,49.19,49.0,49.01,171000.0,36.0566,36.0566,35.9173,35.9246,171000.0
2013-12-17 09:40:00,49.0,49.03,48.99,49.0,45900.0,35.9173,35.9393,35.91,35.9173,45900.0
2013-12-17 09:50:00,49.01,49.05,48.94,49.04,60000.0,35.9246,35.954,35.8733,35.9466,60000.0
2013-12-17 10:00:00,49.01,49.04,48.97,48.97,25000.0,35.9246,35.9466,35.8953,35.8953,25000.0
2013-12-17 10:10:00,48.98,49.02,48.93,48.94,24500.0,35.9027,35.932,35.866,35.8733,24500.0
2013-12-17 10:20:00,48.94,49.0,48.94,48.95,32500.0,35.8733,35.9173,35.8733,35.8807,32500.0
2013-12-17 10:30:00,48.95,48.97,48.92,48.96,30000.0,35.8807,35.8953,35.8587,35.888,30000.0
2013-12-17 10:40:00,48.98,48.98,48.87,48.89,24800.0,35.9027,35.9027,35.822,35.8367,24800.0
2013-12-17 10:50:00,48.86,48.89,48.84,48.87,10200.0,35.8147,35.8367,35.8,35.822,10200.0
2013-12-17 11:00:00,48.87,48.9,48.83,48.87,26500.0,35.822,35.844,35.7927,35.822,26500.0
2013-12-17 11:10:00,48.87,48.9,48.85,48.89,27600.0,35.822,35.844,35.8074,35.8367,27600.0
2013-12-17 11:20:00,48.9,48.92,48.85,48.87,47900.0,35.844,35.8587,35.8074,35.822,47900.0
2013-12-17 11:30:00,48.88,48.9,48.86,48.9,31400.0,35.8294,35.844,35.8147,35.844,31400.0
2013-12-17 11:40:00,48.9,48.92,48.88,48.92,22900.0,35.844,35.8587,35.8294,35.8587,22900.0
2013-12-17 11:50:00,48.91,48.94,48.9,48.91,19900.0,35.8513,35.8733,35.844,35.8513,19900.0
2013-12-17 12:00:00,48.91,48.94,48.9,48.91,11700.0,35.8513,35.8733,35.844,35.8513,11700.0
2013-12-17 12:10:00,48.91,48.95,48.9,48.93,17900.0,35.8513,35.8807,35.844,35.866,17900.0
2013-12-17 12:20:00,48.92,48.97,48.91,48.93,12300.0,35.8587,35.8953,35.8513,35.866,12300.0
2013-12-17 12:30:00,48.93,48.95,48.92,48.92,8700.0,35.866,35.8807,35.8587,35.8587,8700.0
2013-12-17 12:40:00,48.92,48.95,48.91,48.94,9900.0,35.8587,35.8807,35.8513,35.8733,9900.0
2013-12-17 12:50:00,48.93,48.97,48.93,48.94,17200.0,35.866,35.8953,35.866,35.8733,17200.0
2013-12-17 13:00:00,48.93,48.95,48.92,48.92,11000.0,35.866,35.8807,35.8587,35.8587,11000.0
2013-12-17 13:10:00,48.93,48.94,48.9,48.91,15200.0,35.866,35.8733,35.844,35.8513,15200.0
2013-12-17 13:20:00,48.9,48.93,48.9,48.91,31600.0,35.844,35.866,35.844,35.8513,31600.0
2013-12-17 13:30:00,48.93,48.95,48.9,48.9,57600.0,35.866,35.8807,35.844,35.844,57600.0
2013-12-17 13:40:00,48.92,48.94,48.89,48.92,3500.0,35.8587,35.8733,35.8367,35.8587,3500.0
2013-12-17 13:50:00,48.91,48.93,48.9,48.93,13100.0,35.8513,35.866,35.844,35.866,13100.0
2013-12-17 14:00:00,48.93,49.02,48.93,49.02,35200.0,35.866,35.932,35.866,35.932,35200.0
2013-12-17 14:10:00,49.02,49.05,48.97,48.98,24200.0,35.932,35.954,35.8953,35.9027,24200.0
2013-12-17 14:20:00,48.99,49.01,48.97,49.0,5400.0,35.91,35.9246,35.8953,35.9173,5400.0
2013-12-17 14:30:00,49.0,49.0,48.92,48.93,17100.0,35.9173,35.9173,35.8587,35.866,17100.0
2013-12-17 14:40:00,48.93,48.98,48.93,48.95,6000.0,35.866,35.9027,35.866,35.8807,6000.0
2013-12-17 14:50:00,48.97,48.97,48.94,48.97,13300.0,35.8953,35.8953,35.8733,35.8953,13300.0
2013-12-17 15:00:00,48.97,49.0,48.96,49.0,17400.0,35.8953,35.9173,35.888,35.9173,17400.0
2013-12-17 15:10:00,49.01,49.01,48.98,48.99,22500.0,35.9246,35.9246,35.9027,35.91,22500.0
2013-12-17 15:20:00,48.99,49.0,48.97,48.98,33300.0,35.91,35.9173,35.8953,35.9027,33300.0
2013-12-17 15:30:00,48.99,49.02,48.92,48.92,34700.0,35.91,35.932,35.8587,35.8587,34700.0
2013-12-17 15:40:00,48.93,48.93,48.85,48.86,47900.0,35.866,35.866,35.8074,35.8147,47900.0
2013-12-17 15:50:00,48.86,48.86,48.79,48.84,43600.0,35.8147,35.8147,35.7634,35.8,43600.0
2013-12-18 09:30:00,48.64,48.66,48.54,48.66,24900.0,35.9875,36.0023,35.9136,36.0023,24900.0
2013-12-18 09:40:00,48.66,48.67,48.63,48.63,24700.0,36.0023,36.0097,35.9801,35.9801,24700.0
2013-12-18 09:50:00,48.63,48.67,48.61,48.63,24600.0,35.9801,36.0097,35.9654,35.9801,24600.0
2013-12-18 10:00:00,48.63,48.66,48.62,48.66,15000.0,35.9801,36.0023,35.9728,36.0023,15000.0
2013-12-18 10:10:00,48.66,48.67,48.63,48.63,4500.0,36.0023,36.0097,35.9801,35.9801,4500.0
2013-12-18 10:20:00,48.66,48.66,48.59,48.62,11900.0,36.0023,36.0023,35.9506,35.9728,11900.0
2013-12-18 10:30:00,48.62,48.64,48.6,48.64,6600.0,35.9728,35.9875,35.958,35.9875,6600.0
2013-12-18 10:40:00,48.62,48.65,48.57,48.59,9500.0,35.9728,35.9949,35.9358,35.9506,9500.0
2013-12-18 10:50:00,48.58,48.61,48.55,48.58,4600.0,35.9432,35.9654,35.921,35.9432,4600.0
2013-12-18 11:00:00,48.58,48.58,48.53,48.57,4800.0,35.9432,35.9432,35.9062,35.9358,4800.0
2013-12-18 11:10:00,48.58,48.58,48.53,48.56,6100.0,35.9432,35.9432,35.9062,35.9284,6100.0
2013-12-18 11:20:00,48.57,48.57,48.45,48.46,25700.0,35.9358,35.9358,35.847,35.8544,25700.0
2013-12-18 11:30:00,48.47,48.5,48.42,48.42,6200.0,35.8618,35.884,35.8248,35.8248,6200.0
2013-12-18 11:40:00,48.44,48.44,48.38,48.42,15100.0,35.8396,35.8396,35.7952,35.8248,15100.0
2013-12-18 11:50:00,48.42,48.42,48.37,48.4,16000.0,35.8248,35.8248,35.7878,35.81,16000.0
2013-12-18 12:00:00,48.41,48.41,48.38,48.39,8700.0,35.8174,35.8174,35.7952,35.8026,8700.0
2013-12-18 12:10:00,48.39,48.42,48.39,48.39,9200.0,35.8026,35.8248,35.8026,35.8026,9200.0
2013-12-18 12:20:00,48.39,48.4,48.37,48.39,5900.0,35.8026,35.81,35.7878,35.8026,5900.0
2013-12-18 12:30:00,48.39,48.39,48.35,48.38,8800.0,35.8026,35.8026,35.773,35.7952,8800.0
2013-12-18 12:40:00,48.36,48.38,48.36,48.37,15400.0,35.7804,35.7952,35.7804,35.7878,15400.0
2013-12-18 12:50:00,48.37,48.37,48.32,48.34,15800.0,35.7878,35.7878,35.7508,35.7656,15800.0
2013-12-18 13:00:00,48.33,48.33,48.28,48.32,37800.0,35.7582,35.7582,35.7212,35.7508,37800.0
2013-12-18 13:10:00,48.32,48.32,48.23,48.28,26200.0,35.7508,35.7508,35.6842,35.7212,26200.0
2013-12-18 13:20:00,48.27,48.31,48.27,48.31,27600.0,35.7138,35.7434,35.7138,35.7434,27600.0
2013-12-18 13:30:00,48.31,48.31,48.27,48.29,35500.0,35.7434,35.7434,35.7138,35.7286,35500.0
2013-12-18 13:40:00,48.3,48.32,48.29,48.31,61600.0,35.736,35.7508,35.7286,35.7434,61600.0
2013-12-18 13:50:00,48.31,48.38,48.26,48.28,72000.0,35.7434,35.7952,35.7064,35.7212,72000.0
2013-12-18 14:00:00,48.27,49.22,47.9,49.13,277300.0,35.7138,36.4167,35.44,36.3501,277300.0
2013-12-18 14:10:00,49.13,49.16,48.75,48.97,54800.0,36.3501,36.3723,36.0689,36.2317,54800.0
2013-12-18 14:20:00,48.99,49.24,48.99,49.14,131300.0,36.2465,36.4315,36.2465,36.3575,131300.0
2013-12-18 14:30:00,49.16,49.58,49.09,49.58,95500.0,36.3723,36.683,36.3205,36.683,95500.0
2013-12-18 14:40:00,49.59,49.59,49.31,49.31,141700.0,36.6904,36.6904,36.4833,36.4833,141700.0
2013-12-18 14:50:00,49.31,49.4,49.27,49.34,60700.0,36.4833,36.5499,36.4537,36.5055,60700.0
2013-12-18 15:00:00,49.31,49.37,49.23,49.26,26000.0,36.4833,36.5277,36.4241,36.4463,26000.0
2013-12-18 15:10:00,49.28,49.44,49.28,49.39,31500.0,36.4611,36.5794,36.4611,36.5425,31500.0
2013-12-18 15:20:00,49.42,49.43,49.19,49.23,47200.0,36.5647,36.5721,36.3945,36.4241,47200.0
2013-12-18 15:30:00,49.23,49.28,49.17,49.28,46000.0,36.4241,36.4611,36.3797,36.4611,46000.0
2013-12-18 15:40:00,49.25,49.28,49.04,49.04,33100.0,36.4389,36.4611,36.2835,36.2835,33100.0
2013-12-18 15:50:00,49.04,49.23,49.04,49.23,84900.0,36.2835,36.4241,36.2835,36.4241,84900.0
2013-12-19 09:30:00,48.37,48.42,48.35,48.41,20800.0,35.7878,35.8248,35.773,35.8174,20800.0
2013-12-19 09:40:00,48.39,48.39,48.32,48.33,26700.0,35.8026,35.8026,35.7508,35.7582,26700.0
2013-12-19 09:50:00,48.32,48.32,48.25,48.25,7400.0,35.7508,35.7508,35.699,35.699,7400.0
2013-12-19 10:00:00,48.26,48.28,48.15,48.17,35500.0,35.7064,35.7212,35.625,35.6398,35500.0
2013-12-19 10:10:00,48.16,48.16,48.03,48.07,59000.0,35.6324,35.6324,35.5362,35.5658,59000.0
2013-12-19 10:20:00,48.06,48.19,48.06,48.16,29500.0,35.5584,35.6546,35.5584,35.6324,29500.0
2013-12-19 10:30:00,48.18,48.21,48.17,48.2,24200.0,35.6472,35.6694,35.6398,35.662,24200.0
2013-12-19 10:40:00,48.19,48.26,48.18,48.23,20900.0,35.6546,35.7064,35.6472,35.6842,20900.0
2013-12-19 10:50:00,48.23,48.25,48.19,48.23,7000.0,35.6842,35.699,35.6546,35.6842,7000.0
2013-12-19 11:00:00,48.24,48.26,48.23,48.26,12400.0,35.6916,35.7064,35.6842,35.7064,12400.0
2013-12-19 11:10:00,48.26,48.26,48.22,48.23,4500.0,35.7064,35.7064,35.6768,35.6842,4500.0
2013-12-19 11:20:00,48.25,48.27,48.22,48.27,8900.0,35.699,35.7138,35.6768,35.7138,8900.0
2013-12-19 11:30:00,48.26,48.31,48.26,48.3,6000.0,35.7064,35.7434,35.7064,35.736,6000.0
2013-12-19 11:40:00,48.29,48.3,48.26,48.26,7400.0,35.7286,35.736,35.7064,35.7064,7400.0
2013-12-19 11:50:00,48.26,48.31,48.25,48.27,4900.0,35.7064,35.7434,35.699,35.7138,4900.0
2013-12-19 12:00:00,48.3,48.3,48.22,48.26,10500.0,35.736,35.736,35.6768,35.7064,10500.0
2013-12-19 12:10:00,48.26,48.27,48.23,48.27,25700.0,35.7064,35.7138,35.6842,35.7138,25700.0
2013-12-19 12:20:00,48.27,48.29,48.26,48.29,31700.0,35.7138,35.7286,35.7064,35.7286,31700.0
2013-12-19 12:30:00,48.28,48.3,48.27,48.27,4900.0,35.7212,35.736,35.7138,35.7138,4900.0
2013-12-19 12:40:00,48.28,48.3,48.27,48.3,5300.0,35.7212,35.736,35.7138,35.736,5300.0
2013-12-19 12:50:00,48.31,48.35,48.29,48.35,14500.0,35.7434,35.773,35.7286,35.773,14500.0
2013-12-19 13:00:00,48.36,48.38,48.3,48.38,28700.0,35.7804,35.7952,35.736,35.7952,28700.0
2013-12-19 13:10:00,48.36,48.39,48.35,48.39,9400.0,35.7804,35.8026,35.773,35.8026,9400.0
2013-12-19 13:20:00,48.38,48.42,48.38,48.42,7700.0,35.7952,35.8248,35.7952,35.8248,7700.0
2013-12-19 13:30:00,48.41,48.43,48.41,48.42,8200.0,35.8174,35.8322,35.8174,35.8248,8200.0
2013-12-19 13:40:00,48.42,48.44,48.39,48.42,13100.0,35.8248,35.8396,35.8026,35.8248,13100.0
2013-12-19 13:50:00,48.42,48.44,48.42,48.43,20300.0,35.8248,35.8396,35.8248,35.8322,20300.0
2013-12-19 14:00:00,48.45,48.47,48.42,48.47,15700.0,35.847,35.8618,35.8248,35.8618,15700.0
2013-12-19 14:10:00,48.47,48.47,48.42,48.43,496000.0,35.8618,35.8618,35.8248,35.8322,496000.0
2013-12-19 14:20:00,48.43,48.44,48.39,48.39,39900.0,35.8322,35.8396,35.8026,35.8026,39900.0
2013-12-19 14:30:00,48.39,48.43,48.39,48.41,18400.0,35.8026,35.8322,35.8026,35.8174,18400.0
2013-12-19 14:40:00,48.42,48.43,48.4,48.41,21500.0,35.8248,35.8322,35.81,35.8174,21500.0
2013-12-19 14:50:00,48.39,48.45,48.39,48.45,25300.0,35.8026,35.847,35.8026,35.847,25300.0
2013-12-19 15:00:00,48.44,48.5,48.44,48.47,13400.0,35.8396,35.884,35.8396,35.8618,13400.0
2013-12-19 15:10:00,48.45,48.51,48.45,48.5,16900.0,35.847,35.8914,35.847,35.884,16900.0
2013-12-19 15:20:00,48.49,48.51,48.47,48.49,18700.0,35.8766,35.8914,35.8618,35.8766,18700.0
2013-12-19 15:30:00,48.48,48.51,48.46,48.51,87800.0,35.8692,35.8914,35.8544,35.8914,87800.0
2013-12-19 15:40:00,48.5,48.53,48.42,48.43,72200.0,35.884,35.9062,35.8248,35.8322,72200.0
2013-12-19 15:50:00,48.43,48.43,48.35,48.4,59100.0,35.8322,35.8322,35.773,35.81,59100.0
2013-12-20 09:30:00,48.5,48.5,48.41,48.43,50100.0,35.884,35.884,35.8174,35.8322,50100.0
2013-12-20 09:40:00,48.41,48.49,48.4,48.47,17400.0,35.8174,35.8766,35.81,35.8618,17400.0
2013-12-20 09:50:00,48.47,48.48,48.45,48.46,4800.0,35.8618,35.8692,35.847,35.8544,4800.0
2013-12-20 10:00:00,48.48,48.48,48.4,48.43,11900.0,35.8692,35.8692,35.81,35.8322,11900.0
2013-12-20 10:10:00,48.43,48.46,48.42,48.44,14400.0,35.8322,35.8544,35.8248,35.8396,14400.0
2013-12-20 10:20:00,48.46,48.49,48.43,48.48,26400.0,35.8544,35.8766,35.8322,35.8692,26400.0
2013-12-20 10:30:00,48.47,48.55,48.47,48.55,10000.0,35.8618,35.921,35.8618,35.921,10000.0
2013-12-20 10:40:00,48.56,48.59,48.53,48.57,7300.0,35.9284,35.9506,35.9062,35.9358,7300.0
2013-12-20 10:50:00,48.6,48.61,48.53,48.53,14900.0,35.958,35.9654,35.9062,35.9062,14900.0
2013-12-20 11:00:00,48.57,48.6,48.55,48.59,170700.0,35.9358,35.958,35.921,35.9506,170700.0
2013-12-20 11:10:00,48.59,48.62,48.57,48.59,269100.0,35.9506,35.9728,35.9358,35.9506,269100.0
2013-12-20 11:20:00,48.57,48.61,48.55,48.55,17400.0,35.9358,35.9654,35.921,35.921,17400.0
2013-12-20 11:30:00,48.56,48.61,48.55,48.59,6300.0,35.9284,35.9654,35.921,35.9506,6300.0
2013-12-20 11:40:00,48.6,48.6,48.58,48.58,11700.0,35.958,35.958,35.9432,35.9432,11700.0
2013-12-20 11:50:00,48.6,48.62,48.59,48.62,11900.0,35.958,35.9728,35.9506,35.9728,11900.0
2013-12-20 12:00:00,48.63,48.63,48.56,48.57,9700.0,35.9801,35.9801,35.9284,35.9358,9700.0
2013-12-20 12:10:00,48.57,48.58,48.54,48.55,18900.0,35.9358,35.9432,35.9136,35.921,18900.0
2013-12-20 12:20:00,48.54,48.55,48.51,48.55,26500.0,35.9136,35.921,35.8914,35.921,26500.0
2013-12-20 12:30:00,48.55,48.56,48.53,48.53,14100.0,35.921,35.9284,35.9062,35.9062,14100.0
2013-12-20 12:40:00,48.54,48.54,48.51,48.52,4000.0,35.9136,35.9136,35.8914,35.8988,4000.0
2013-12-20 12:50:00,48.52,48.54,48.49,48.5,10400.0,35.8988,35.9136,35.8766,35.884,10400.0
2013-12-20 13:00:00,48.5,48.5,48.47,48.47,30900.0,35.884,35.884,35.8618,35.8618,30900.0
2013-12-20 13:10:00,48.48,48.48,48.45,48.45,113200.0,35.8692,35.8692,35.847,35.847,113200.0
2013-12-20 13:20:00,48.45,48.47,48.45,48.46,9100.0,35.847,35.8618,35.847,35.8544,9100.0
2013-12-20 13:30:00,48.46,48.46,48.41,48.42,9400.0,35.8544,35.8544,35.8174,35.8248,9400.0
2013-12-20 13:40:00,48.41,48.43,48.4,48.42,12000.0,35.8174,35.8322,35.81,35.8248,12000.0
2013-12-20 13:50:00,48.41,48.45,48.4,48.44,13400.0,35.8174,35.847,35.81,35.8396,13400.0
2013-12-20 14:00:00,48.44,48.45,48.42,48.43,11300.0,35.8396,35.847,35.8248,35.8322,11300.0
2013-12-20 14:10:00,48.44,48.45,48.41,48.43,13800.0,35.8396,35.847,35.8174,35.8322,13800.0
2013-12-20 14:20:00,48.43,48.43,48.38,48.38,9800.0,35.8322,35.8322,35.7952,35.7952,9800.0
2013-12-20 14:30:00,48.38,48.38,48.33,48.34,15800.0,35.7952,35.7952,35.7582,35.7656,15800.0
2013-12-20 14:40:00,48.35,48.4,48.34,48.38,123900.0,35.773,35.81,35.7656,35.7952,123900.0
2013-12-20 14:50:00,48.38,48.38,48.35,48.37,8000.0,35.7952,35.7952,35.773,35.7878,8000.0
2013-12-20 15:00:00,48.36,48.37,48.33,48.36,157900.0,35.7804,35.7878,35.7582,35.7804,157900.0
2013-12-20 15:10:00,48.37,48.37,48.34,48.35,9500.0,35.7878,35.7878,35.7656,35.773,9500.0
2013-12-20 15:20:00,48.34,48.36,48.32,48.32,10600.0,35.7656,35.7804,35.7508,35.7508,10600.0
2013-12-20 15:30:00,48.34,48.35,48.32,48.35,69700.0,35.7656,35.773,35.7508,35.773,69700.0
2013-12-20 15:40:00,48.36,48.37,48.31,48.31,34600.0,35.7804,35.7878,35.7434,35.7434,34600.0
2013-12-20 15:50:00,48.31,48.33,48.28,48.33,842700.0,35.7434,35.7582,35.7212,35.7582,842700.0
2013-12-23 09:30:00,48.63,48.71,48.6,48.69,39800.0,35.9801,36.0393,35.958,36.0245,39800.0
2013-12-23 09:40:00,48.68,48.7,48.65,48.65,569800.0,36.0171,36.0319,35.9949,35.9949,569800.0
2013-12-23 09:50:00,48.67,48.71,48.66,48.69,13900.0,36.0097,36.0393,36.0023,36.0245,13900.0
2013-12-23 10:00:00,48.69,48.71,48.64,48.67,40200.0,36.0245,36.0393,35.9875,36.0097,40200.0
2013-12-23 10:10:00,48.69,48.72,48.69,48.72,40100.0,36.0245,36.0467,36.0245,36.0467,40100.0
2013-12-23 10:20:00,48.72,48.78,48.71,48.78,78000.0,36.0467,36.0911,36.0393,36.0911,78000.0
2013-12-23 10:30:00,48.78,48.81,48.77,48.8,51000.0,36.0911,36.1133,36.0837,36.1059,51000.0
2013-12-23 10:40:00,48.8,48.82,48.78,48.8,66500.0,36.1059,36.1207,36.0911,36.1059,66500.0
2013-12-23 10:50:00,48.8,48.81,48.77,48.8,15000.0,36.1059,36.1133,36.0837,36.1059,15000.0
2013-12-23 11:00:00,48.78,48.79,48.75,48.76,10900.0,36.0911,36.0985,36.0689,36.0763,10900.0
2013-12-23 11:10:00,48.77,48.81,48.75,48.79,16900.0,36.0837,36.1133,36.0689,36.0985,16900.0
2013-12-23 11:20:00,48.78,48.78,48.74,48.77,336000.0,36.0911,36.0911,36.0615,36.0837,336000.0
2013-12-23 11:30:00,48.78,48.8,48.77,48.79,89800.0,36.0911,36.1059,36.0837,36.0985,89800.0
2013-12-23 11:40:00,48.79,48.79,48.75,48.75,11100.0,36.0985,36.0985,36.0689,36.0689,11100.0
2013-12-23 11:50:00,48.78,48.79,48.76,48.78,18800.0,36.0911,36.0985,36.0763,36.0911,18800.0
2013-12-23 12:00:00,48.78,48.78,48.76,48.78,140300.0,36.0911,36.0911,36.0763,36.0911,140300.0
2013-12-23 12:10:00,48.77,48.8,48.76,48.79,224500.0,36.0837,36.1059,36.0763,36.0985,224500.0
2013-12-23 12:20:00,48.8,48.8,48.78,48.78,34600.0,36.1059,36.1059,36.0911,36.0911,34600.0
2013-12-23 12:30:00,48.77,48.79,48.74,48.75,12200.0,36.0837,36.0985,36.0615,36.0689,12200.0
2013-12-23 12:40:00,48.74,48.75,48.72,48.73,12200.0,36.0615,36.0689,36.0467,36.0541,12200.0
2013-12-23 12:50:00,48.74,48.75,48.7,48.71,10900.0,36.0615,36.0689,36.0319,36.0393,10900.0
2013-12-23 13:00:00,48.71,48.73,48.69,48.71,27900.0,36.0393,36.0541,36.0245,36.0393,27900.0
2013-12-23 13:10:00,48.71,48.71,48.69,48.69,8000.0,36.0393,36.0393,36.0245,36.0245,8000.0
2013-12-23 13:20:00,48.69,48.69,48.67,48.68,3500.0,36.0245,36.0245,36.0097,36.0171,3500.0
2013-12-23 13:30:00,48.67,48.69,48.66,48.66,63600.0,36.0097,36.0245,36.0023,36.0023,63600.0
2013-12-23 13:40:00,48.67,48.67,48.61,48.61,10000.0,36.0097,36.0097,35.9654,35.9654,10000.0
2013-12-23 13:50:00,48.61,48.63,48.59,48.63,9100.0,35.9654,35.9801,35.9506,35.9801,9100.0
2013-12-23 14:00:00,48.64,48.64,48.62,48.63,8900.0,35.9875,35.9875,35.9728,35.9801,8900.0
2013-12-23 14:10:00,48.61,48.65,48.61,48.62,49700.0,35.9654,35.9949,35.9654,35.9728,49700.0
2013-12-23 14:20:00,48.62,48.65,48.62,48.63,80600.0,35.9728,35.9949,35.9728,35.9801,80600.0
2013-12-23 14:30:00,48.62,48.63,48.61,48.62,37600.0,35.9728,35.9801,35.9654,35.9728,37600.0
2013-12-23 14:40:00,48.62,48.63,48.61,48.62,21200.0,35.9728,35.9801,35.9654,35.9728,21200.0
2013-12-23 14:50:00,48.62,48.62,48.58,48.6,27600.0,35.9728,35.9728,35.9432,35.958,27600.0
2013-12-23 15:00:00,48.61,48.64,48.61,48.62,20500.0,35.9654,35.9875,35.9654,35.9728,20500.0
2013-12-23 15:10:00,48.62,48.65,48.62,48.65,27400.0,35.9728,35.9949,35.9728,35.9949,27400.0
2013-12-23 15:20:00,48.66,48.66,48.64,48.65,50300.0,36.0023,36.0023,35.9875,35.9949,50300.0
2013-12-23 15:30:00,48.65,48.71,48.65,48.71,15100.0,35.9949,36.0393,35.9949,36.0393,15100.0
2013-12-23 15:40:00,48.71,48.71,48.64,48.66,49500.0,36.0393,36.0393,35.9875,36.0023,49500.0
2013-12-23 15:50:00,48.66,48.73,48.65,48.73,536300.0,36.0023,36.0541,35.9949,36.0541,536300.0
2013-12-24 09:30:00,48.86,48.88,48.84,48.85,52300.0,36.1503,36.1651,36.1355,36.1429,52300.0
2013-12-24 09:40:00,48.86,48.9,48.84,48.89,69300.0,36.1503,36.1799,36.1355,36.1725,69300.0
2013-12-24 09:50:00,48.9,48.9,48.87,48.89,18900.0,36.1799,36.1799,36.1577,36.1725,18900.0
2013-12-24 10:00:00,48.89,48.94,48.89,48.94,33600.0,36.1725,36.2095,36.1725,36.2095,33600.0
2013-12-24 10:10:00,48.93,48.96,48.91,48.96,19000.0,36.2021,36.2243,36.1873,36.2243,19000.0
2013-12-24 10:20:00,48.96,48.97,48.95,48.96,17000.0,36.2243,36.2317,36.2169,36.2243,17000.0
2013-12-24 10:30:00,48.95,48.97,48.94,48.95,16600.0,36.2169,36.2317,36.2095,36.2169,16600.0
2013-12-24 10:40:00,48.95,48.95,48.89,48.9,6500.0,36.2169,36.2169,36.1725,36.1799,6500.0
2013-12-24 10:50:00,48.89,48.92,48.88,48.9,7900.0,36.1725,36.1947,36.1651,36.1799,7900.0
2013-12-24 11:00:00,48.91,48.92,48.89,48.91,17700.0,36.1873,36.1947,36.1725,36.1873,17700.0
2013-12-24 11:10:00,48.91,48.91,48.9,48.91,36900.0,36.1873,36.1873,36.1799,36.1873,36900.0
2013-12-24 11:20:00,48.91,48.94,48.9,48.92,24300.0,36.1873,36.2095,36.1799,36.1947,24300.0
2013-12-24 11:30:00,48.91,48.94,48.91,48.92,14600.0,36.1873,36.2095,36.1873,36.1947,14600.0
2013-12-24 11:40:00,48.91,48.95,48.91,48.95,35300.0,36.1873,36.2169,36.1873,36.2169,35300.0
2013-12-24 11:50:00,48.95,48.96,48.92,48.93,14800.0,36.2169,36.2243,36.1947,36.2021,14800.0
2013-12-24 12:00:00,48.93,48.95,48.89,48.95,12000.0,36.2021,36.2169,36.1725,36.2169,12000.0
2013-12-24 12:10:00,48.95,48.96,48.94,48.96,10500.0,36.2169,36.2243,36.2095,36.2243,10500.0
2013-12-24 12:20:00,48.96,48.97,48.95,48.96,30200.0,36.2243,36.2317,36.2169,36.2243,30200.0
2013-12-24 12:30:00,48.96,48.96,48.94,48.94,16100.0,36.2243,36.2243,36.2095,36.2095,16100.0
2013-12-24 12:40:00,48.94,48.94,48.91,48.91,16900.0,36.2095,36.2095,36.1873,36.1873,16900.0
2013-12-24 12:50:00,48.91,48.95,48.89,48.94,22500.0,36.1873,36.2169,36.1725,36.2095,22500.0
2013-12-26 09:30:00,48.79,48.79,48.7,48.7,24800.0,36.0985,36.0985,36.0319,36.0319,24800.0
2013-12-26 09:40:00,48.7,48.74,48.69,48.72,7300.0,36.0319,36.0615,36.0245,36.0467,7300.0
2013-12-26 09:50:00,48.74,48.74,48.66,48.66,4400.0,36.0615,36.0615,36.0023,36.0023,4400.0
2013-12-26 10:00:00,48.66,48.7,48.63,48.65,14000.0,36.0023,36.0319,35.9801,35.9949,14000.0
2013-12-26 10:10:00,48.65,48.65,48.62,48.62,12200.0,35.9949,35.9949,35.9728,35.9728,12200.0
2013-12-26 10:20:00,48.63,48.64,48.6,48.63,5200.0,35.9801,35.9875,35.958,35.9801,5200.0
2013-12-26 10:30:00,48.64,48.64,48.62,48.63,6200.0,35.9875,35.9875,35.9728,35.9801,6200.0
2013-12-26 10:40:00,48.63,48.65,48.61,48.62,13900.0,35.9801,35.9949,35.9654,35.9728,13900.0
2013-12-26 10:50:00,48.62,48.65,48.6,48.64,8000.0,35.9728,35.9949,35.958,35.9875,8000.0
2013-12-26 11:00:00,48.64,48.65,48.63,48.65,15300.0,35.9875,35.9949,35.9801,35.9949,15300.0
2013-12-26 11:10:00,48.67,48.67,48.65,48.66,25200.0,36.0097,36.0097,35.9949,36.0023,25200.0
2013-12-26 11:20:00,48.66,48.68,48.66,48.66,18600.0,36.0023,36.0171,36.0023,36.0023,18600.0
2013-12-26 11:30:00,48.67,48.67,48.65,48.66,9800.0,36.0097,36.0097,35.9949,36.0023,9800.0
2013-12-26 11:40:00,48.66,48.67,48.64,48.64,30900.0,36.0023,36.0097,35.9875,35.9875,30900.0
2013-12-26 11:50:00,48.63,48.65,48.63,48.63,36400.0,35.9801,35.9949,35.9801,35.9801,36400.0
2013-12-26 12:00:00,48.64,48.64,48.61,48.63,22700.0,35.9875,35.9875,35.9654,35.9801,22700.0
2013-12-26 12:10:00,48.63,48.63,48.59,48.6,3900.0,35.9801,35.9801,35.9506,35.958,3900.0
2013-12-26 12:20:00,48.59,48.6,48.58,48.6,11200.0,35.9506,35.958,35.9432,35.958,11200.0
2013-12-26 12:30:00,48.61,48.63,48.6,48.62,13800.0,35.9654,35.9801,35.958,35.9728,13800.0
2013-12-26 12:40:00,48.62,48.63,48.61,48.62,56400.0,35.9728,35.9801,35.9654,35.9728,56400.0
2013-12-26 12:50:00,48.61,48.62,48.61,48.61,1700.0,35.9654,35.9728,35.9654,35.9654,1700.0
2013-12-26 13:00:00,48.62,48.62,48.6,48.61,10900.0,35.9728,35.9728,35.958,35.9654,10900.0
2013-12-26 13:10:00,48.61,48.62,48.6,48.6,9300.0,35.9654,35.9728,35.958,35.958,9300.0
2013-12-26 13:20:00,48.6,48.6,48.59,48.6,2700.0,35.958,35.958,35.9506,35.958,2700.0
2013-12-26 13:30:00,48.59,48.6,48.58,48.59,10000.0,35.9506,35.958,35.9432,35.9506,10000.0
2013-12-26 13:40:00,48.58,48.6,48.58,48.59,22400.0,35.9432,35.958,35.9432,35.9506,22400.0
2013-12-26 13:50:00,48.6,48.65,48.6,48.65,16300.0,35.958,35.9949,35.958,35.9949,16300.0
2013-12-26 14:00:00,48.64,48.64,48.6,48.63,6800.0,35.9875,35.9875,35.958,35.9801,6800.0
2013-12-26 14:10:00,48.62,48.64,48.61,48.62,5000.0,35.9728,35.9875,35.9654,35.9728,5000.0
2013-12-26 14:20:00,48.61,48.64,48.61,48.64,9200.0,35.9654,35.9875,35.9654,35.9875,9200.0
2013-12-26 14:30:00,48.64,48.66,48.64,48.66,14400.0,35.9875,36.0023,35.9875,36.0023,14400.0
2013-12-26 14:40:00,48.66,48.66,48.62,48.64,17800.0,36.0023,36.0023,35.9728,35.9875,17800.0
2013-12-26 14:50:00,48.64,48.67,48.62,48.67,6000.0,35.9875,36.0097,35.9728,36.0097,6000.0
2013-12-26 15:00:00,48.67,48.68,48.66,48.67,16200.0,36.0097,36.0171,36.0023,36.0097,16200.0
2013-12-26 15:10:00,48.66,48.67,48.64,48.65,10500.0,36.0023,36.0097,35.9875,35.9949,10500.0
2013-12-26 15:20:00,48.65,48.66,48.63,48.63,20500.0,35.9949,36.0023,35.9801,35.9801,20500.0
2013-12-26 15:30:00,48.63,48.64,48.6,48.61,35700.0,35.9801,35.9875,35.958,35.9654,35700.0
2013-12-26 15:40:00,48.6,48.61,48.56,48.56,36400.0,35.958,35.9654,35.9284,35.9284,36400.0
2013-12-26 15:50:00,48.56,48.58,48.53,48.56,115500.0,35.9284,35.9432,35.9062,35.9284,115500.0
2013-12-27 09:30:00,49.02,49.05,48.99,49.02,19700.0,36.2687,36.2909,36.2465,36.2687,19700.0
2013-12-27 09:40:00,49.03,49.03,48.97,48.98,8500.0,36.2761,36.2761,36.2317,36.2391,8500.0
2013-12-27 09:50:00,48.98,49.05,48.97,49.01,6600.0,36.2391,36.2909,36.2317,36.2613,6600.0
2013-12-27 10:00:00,49.03,49.06,49.0,49.03,13900.0,36.2761,36.2983,36.2539,36.2761,13900.0
2013-12-27 10:10:00,49.03,49.03,49.0,49.02,5600.0,36.2761,36.2761,36.2539,36.2687,5600.0
2013-12-27 10:20:00,49.04,49.06,49.01,49.04,12000.0,36.2835,36.2983,36.2613,36.2835,12000.0
2013-12-27 10:30:00,49.05,49.05,49.02,49.03,11700.0,36.2909,36.2909,36.2687,36.2761,11700.0
2013-12-27 10:40:00,49.01,49.04,49.0,49.0,3800.0,36.2613,36.2835,36.2539,36.2539,3800.0
2013-12-27 10:50:00,48.98,49.05,48.98,48.99,5100.0,36.2391,36.2909,36.2391,36.2465,5100.0
2013-12-27 11:00:00,49.0,49.03,49.0,49.01,2200.0,36.2539,36.2761,36.2539,36.2613,2200.0
2013-12-27 11:10:00,49.03,49.03,49.0,49.03,3300.0,36.2761,36.2761,36.2539,36.2761,3300.0
2013-12-27 11:20:00,49.04,49.04,48.99,49.02,6500.0,36.2835,36.2835,36.2465,36.2687,6500.0
2013-12-27 11:30:00,49.01,49.05,49.01,49.03,3900.0,36.2613,36.2909,36.2613,36.2761,3900.0
2013-12-27 11:40:00,49.04,49.04,49.01,49.03,6500.0,36.2835,36.2835,36.2613,36.2761,6500.0
2013-12-27 11:50:00,49.04,49.06,49.03,49.03,2100.0,36.2835,36.2983,36.2761,36.2761,2100.0
2013-12-27 12:00:00,49.03,49.04,49.01,49.03,7400.0,36.2761,36.2835,36.2613,36.2761,7400.0
2013-12-27 12:10:00,49.03,49.05,49.0,49.0,1600.0,36.2761,36.2909,36.2539,36.2539,1600.0
2013-12-27 12:20:00,49.04,49.05,49.01,49.04,5700.0,36.2835,36.2909,36.2613,36.2835,5700.0
2013-12-27 12:30:00,49.05,49.06,49.04,49.05,3500.0,36.2909,36.2983,36.2835,36.2909,3500.0
2013-12-27 12:40:00,49.07,49.09,49.06,49.06,4800.0,36.3057,36.3205,36.2983,36.2983,4800.0
2013-12-27 12:50:00,49.07,49.09,49.04,49.04,4000.0,36.3057,36.3205,36.2835,36.2835,4000.0
2013-12-27 13:00:00,49.05,49.09,49.05,49.09,10600.0,36.2909,36.3205,36.2909,36.3205,10600.0
2013-12-27 13:10:00,49.07,49.1,49.07,49.08,4200.0,36.3057,36.3279,36.3057,36.3131,4200.0
2013-12-27 13:20:00,49.09,49.09,49.08,49.09,9900.0,36.3205,36.3205,36.3131,36.3205,9900.0
2013-12-27 13:30:00,49.07,49.11,49.06,49.07,4500.0,36.3057,36.3353,36.2983,36.3057,4500.0
2013-12-27 13:40:00,49.06,49.07,49.03,49.07,11000.0,36.2983,36.3057,36.2761,36.3057,11000.0
2013-12-27 13:50:00,49.07,49.07,49.04,49.04,10100.0,36.3057,36.3057,36.2835,36.2835,10100.0
2013-12-27 14:00:00,49.06,49.06,49.04,49.04,5500.0,36.2983,36.2983,36.2835,36.2835,5500.0
2013-12-27 14:10:00,49.06,49.07,49.03,49.06,5400.0,36.2983,36.3057,36.2761,36.2983,5400.0
2013-12-27 14:20:00,49.07,49.09,49.06,49.08,11400.0,36.3057,36.3205,36.2983,36.3131,11400.0
2013-12-27 14:30:00,49.08,49.08,49.07,49.08,10600.0,36.3131,36.3131,36.3057,36.3131,10600.0
2013-12-27 14:40:00,49.07,49.09,49.07,49.09,10500.0,36.3057,36.3205,36.3057,36.3205,10500.0
2013-12-27 14:50:00,49.09,49.09,49.04,49.04,22400.0,36.3205,36.3205,36.2835,36.2835,22400.0
2013-12-27 15:00:00,49.04,49.07,49.04,49.05,4900.0,36.2835,36.3057,36.2835,36.2909,4900.0
2013-12-27 15:10:00,49.06,49.07,49.05,49.06,6600.0,36.2983,36.3057,36.2909,36.2983,6600.0
2013-12-27 15:20:00,49.07,49.1,49.06,49.09,13500.0,36.3057,36.3279,36.2983,36.3205,13500.0
2013-12-27 15:30:00,49.09,49.14,49.09,49.12,8500.0,36.3205,36.3575,36.3205,36.3427,8500.0
2013-12-27 15:40:00,49.12,49.15,49.11,49.15,11400.0,36.3427,36.3649,36.3353,36.3649,11400.0
2013-12-27 15:50:00,49.16,49.24,49.16,49.24,44100.0,36.3723,36.4315,36.3723,36.4315,44100.0
2013-12-30 09:30:00,49.27,49.41,49.25,49.32,181300.0,36.4537,36.5573,36.4389,36.4907,181300.0
2013-12-30 09:40:00,49.29,49.37,49.28,49.35,25000.0,36.4685,36.5277,36.4611,36.5129,25000.0
2013-12-30 09:50:00,49.35,49.39,49.33,49.37,119700.0,36.5129,36.5425,36.4981,36.5277,119700.0
2013-12-30 10:00:00,49.38,49.41,49.38,49.39,19700.0,36.5351,36.5573,36.5351,36.5425,19700.0
2013-12-30 10:10:00,49.4,49.42,49.38,49.39,30800.0,36.5499,36.5647,36.5351,36.5425,30800.0
2013-12-30 10:20:00,49.39,49.4,49.36,49.37,38500.0,36.5425,36.5499,36.5203,36.5277,38500.0
2013-12-30 10:30:00,49.36,49.39,49.36,49.38,57600.0,36.5203,36.5425,36.5203,36.5351,57600.0
2013-12-30 10:40:00,49.39,49.4,49.37,49.39,12100.0,36.5425,36.5499,36.5277,36.5425,12100.0
2013-12-30 10:50:00,49.39,49.39,49.37,49.39,30300.0,36.5425,36.5425,36.5277,36.5425,30300.0
2013-12-30 11:00:00,49.39,49.43,49.39,49.42,6500.0,36.5425,36.5721,36.5425,36.5647,6500.0
2013-12-30 11:10:00,49.41,49.45,49.41,49.42,56300.0,36.5573,36.5868,36.5573,36.5647,56300.0
2013-12-30 11:20:00,49.43,49.47,49.41,49.44,1270900.0,36.5721,36.6016,36.5573,36.5794,1270900.0
2013-12-30 11:30:00,49.42,49.45,49.41,49.41,195100.0,36.5647,36.5868,36.5573,36.5573,195100.0
2013-12-30 11:40:00,49.41,49.46,49.4,49.44,784800.0,36.5573,36.5942,36.5499,36.5794,784800.0
2013-12-30 11:50:00,49.43,49.47,49.43,49.46,352900.0,36.5721,36.6016,36.5721,36.5942,352900.0
2013-12-30 12:00:00,49.47,49.47,49.44,49.46,76500.0,36.6016,36.6016,36.5794,36.5942,76500.0
2013-12-30 12:10:00,49.46,49.48,49.45,49.46,203900.0,36.5942,36.609,36.5868,36.5942,203900.0
2013-12-30 12:20:00,49.46,49.47,49.43,49.45,85700.0,36.5942,36.6016,36.5721,36.5868,85700.0
2013-12-30 12:30:00,49.45,49.46,49.43,49.43,74100.0,36.5868,36.5942,36.5721,36.5721,74100.0
2013-12-30 12:40:00,49.43,49.45,49.43,49.44,5600.0,36.5721,36.5868,36.5721,36.5794,5600.0
2013-12-30 12:50:00,49.44,49.45,49.43,49.44,8800.0,36.5794,36.5868,36.5721,36.5794,8800.0
2013-12-30 13:00:00,49.45,49.46,49.44,49.45,36200.0,36.5868,36.5942,36.5794,36.5868,36200.0
2013-12-30 13:10:00,49.47,49.47,49.44,49.45,28800.0,36.6016,36.6016,36.5794,36.5868,28800.0
2013-12-30 13:20:00,49.45,49.45,49.41,49.43,210100.0,36.5868,36.5868,36.5573,36.5721,210100.0
2013-12-30 13:30:00,49.43,49.44,49.42,49.43,20100.0,36.5721,36.5794,36.5647,36.5721,20100.0
2013-12-30 13:40:00,49.42,49.42,49.4,49.4,4900.0,36.5647,36.5647,36.5499,36.5499,4900.0
2013-12-30 13:50:00,49.41,49.42,49.4,49.42,9800.0,36.5573,36.5647,36.5499,36.5647,9800.0
2013-12-30 14:00:00,49.41,49.44,49.41,49.43,17300.0,36.5573,36.5794,36.5573,36.5721,17300.0
2013-12-30 14:10:00,49.41,49.43,49.4,49.42,32300.0,36.5573,36.5721,36.5499,36.5647,32300.0
2013-12-30 14:20:00,49.41,49.42,49.37,49.38,26600.0,36.5573,36.5647,36.5277,36.5351,26600.0
2013-12-30 14:30:00,49.38,49.41,49.37,49.39,28700.0,36.5351,36.5573,36.5277,36.5425,28700.0
2013-12-30 14:40:00,49.4,49.42,49.4,49.41,71900.0,36.5499,36.5647,36.5499,36.5573,71900.0
2013-12-30 14:50:00,49.42,49.42,49.4,49.41,39400.0,36.5647,36.5647,36.5499,36.5573,39400.0
2013-12-30 15:00:00,49.42,49.42,49.38,49.4,29700.0,36.5647,36.5647,36.5351,36.5499,29700.0
2013-12-30 15:10:00,49.4,49.41,49.39,49.4,37100.0,36.5499,36.5573,36.5425,36.5499,37100.0
2013-12-30 15:20:00,49.41,49.43,49.37,49.38,45500.0,36.5573,36.5721,36.5277,36.5351,45500.0
2013-12-30 15:30:00,49.37,49.4,49.37,49.4,41400.0,36.5277,36.5499,36.5277,36.5499,41400.0
2013-12-30 15:40:00,49.39,49.43,49.38,49.43,21900.0,36.5425,36.5721,36.5351,36.5721,21900.0
2013-12-30 15:50:00,49.43,49.44,49.4,49.4,31200.0,36.5721,36.5794,36.5499,36.5499,31200.0
2013-12-31 09:30:00,49.54,49.57,49.44,49.49,20900.0,36.6534,36.6756,36.5794,36.6164,20900.0
2013-12-31 09:40:00,49.49,49.51,49.45,49.48,12700.0,36.6164,36.6312,36.5868,36.609,12700.0
2013-12-31 09:50:00,49.51,49.54,49.49,49.53,15000.0,36.6312,36.6534,36.6164,36.646,15000.0
2013-12-31 10:00:00,49.54,49.63,49.53,49.54,32200.0,36.6534,36.72,36.646,36.6534,32200.0
2013-12-31 10:10:00,49.57,49.61,49.54,49.61,17100.0,36.6756,36.7052,36.6534,36.7052,17100.0
2013-12-31 10:20:00,49.61,49.61,49.53,49.55,36400.0,36.7052,36.7052,36.646,36.6608,36400.0
2013-12-31 10:30:00,49.54,49.58,49.54,49.55,9900.0,36.6534,36.683,36.6534,36.6608,9900.0
2013-12-31 10:40:00,49.56,49.57,49.51,49.54,18400.0,36.6682,36.6756,36.6312,36.6534,18400.0
2013-12-31 10:50:00,49.54,49.56,49.51,49.55,18800.0,36.6534,36.6682,36.6312,36.6608,18800.0
2013-12-31 11:00:00,49.56,49.59,49.55,49.58,26900.0,36.6682,36.6904,36.6608,36.683,26900.0
2013-12-31 11:10:00,49.59,49.61,49.56,49.57,10800.0,36.6904,36.7052,36.6682,36.6756,10800.0
2013-12-31 11:20:00,49.57,49.57,49.54,49.56,26100.0,36.6756,36.6756,36.6534,36.6682,26100.0
2013-12-31 11:30:00,49.57,49.58,49.55,49.56,13400.0,36.6756,36.683,36.6608,36.6682,13400.0
2013-12-31 11:40:00,49.56,49.57,49.54,49.55,21400.0,36.6682,36.6756,36.6534,36.6608,21400.0
2013-12-31 11:50:00,49.55,49.58,49.54,49.56,40500.0,36.6608,36.683,36.6534,36.6682,40500.0
2013-12-31 12:00:00,49.56,49.58,49.53,49.54,14600.0,36.6682,36.683,36.646,36.6534,14600.0
2013-12-31 12:10:00,49.54,49.56,49.53,49.55,38400.0,36.6534,36.6682,36.646,36.6608,38400.0
2013-12-31 12:20:00,49.55,49.56,49.54,49.56,12800.0,36.6608,36.6682,36.6534,36.6682,12800.0
2013-12-31 12:30:00,49.56,49.6,49.55,49.58,24500.0,36.6682,36.6978,36.6608,36.683,24500.0
2013-12-31 12:40:00,49.59,49.59,49.53,49.55,9100.0,36.6904,36.6904,36.646,36.6608,9100.0
2013-12-31 12:50:00,49.55,49.57,49.53,49.54,10200.0,36.6608,36.6756,36.646,36.6534,10200.0
2013-12-31 13:00:00,49.55,49.55,49.49,49.51,19200.0,36.6608,36.6608,36.6164,36.6312,19200.0
2013-12-31 13:10:00,49.5,49.53,49.49,49.53,20100.0,36.6238,36.646,36.6164,36.646,20100.0
2013-12-31 13:20:00,49.52,49.54,49.51,49.52,11400.0,36.6386,36.6534,36.6312,36.6386,11400.0
2013-12-31 13:30:00,49.54,49.55,49.53,49.55,10000.0,36.6534,36.6608,36.646,36.6608,10000.0
2013-12-31 13:40:00,49.55,49.58,49.55,49.58,9900.0,36.6608,36.683,36.6608,36.683,9900.0
2013-12-31 13:50:00,49.58,49.61,49.58,49.59,18600.0,36.683,36.7052,36.683,36.6904,18600.0
2013-12-31 14:00:00,49.59,49.61,49.58,49.61,21300.0,36.6904,36.7052,36.683,36.7052,21300.0
2013-12-31 14:10:00,49.61,49.62,49.59,49.62,13900.0,36.7052,36.7126,36.6904,36.7126,13900.0
2013-12-31 14:20:00,49.62,49.62,49.58,49.58,17200.0,36.7126,36.7126,36.683,36.683,17200.0
2013-12-31 14:30:00,49.58,49.59,49.54,49.56,9500.0,36.683,36.6904,36.6534,36.6682,9500.0
2013-12-31 14:40:00,49.55,49.58,49.55,49.55,12600.0,36.6608,36.683,36.6608,36.6608,12600.0
2013-12-31 14:50:00,49.56,49.59,49.56,49.59,22400.0,36.6682,36.6904,36.6682,36.6904,22400.0
2013-12-31 15:00:00,49.59,49.62,49.57,49.61,18400.0,36.6904,36.7126,36.6756,36.7052,18400.0
2013-12-31 15:10:00,49.6,49.63,49.6,49.63,42900.0,36.6978,36.72,36.6978,36.72,42900.0
2013-12-31 15:20:00,49.64,49.69,49.64,49.69,19900.0,36.7274,36.7644,36.7274,36.7644,19900.0
2013-12-31 15:30:00,49.69,49.77,49.69,49.76,32700.0,36.7644,36.8236,36.7644,36.8162,32700.0
2013-12-31 15:40:00,49.76,49.83,49.72,49.78,47600.0,36.8162,36.868,36.7866,36.831,47600.0
2013-12-31 15:50:00,49.79,49.82,49.76,49.79,98700.0,36.8384,36.8606,36.8162,36.8384,98700.0
2014-01-02 09:30:00,48.94,48.94,48.67,48.67,44900.0,36.2095,36.2095,36.0097,36.0097,44900.0
2014-01-02 09:40:00,48.67,48.72,48.6,48.7,8300.0,36.0097,36.0467,35.958,36.0319,8300.0
2014-01-02 09:50:00,48.68,48.69,48.63,48.63,14100.0,36.0171,36.0245,35.9801,35.9801,14100.0
2014-01-02 10:00:00,48.63,48.65,48.51,48.53,84600.0,35.9801,35.9949,35.8914,35.9062,84600.0
2014-01-02 10:10:00,48.53,48.55,48.46,48.47,28800.0,35.9062,35.921,35.8544,35.8618,28800.0
2014-01-02 10:20:00,48.47,48.5,48.43,48.47,9200.0,35.8618,35.884,35.8322,35.8618,9200.0
2014-01-02 10:30:00,48.47,48.49,48.44,48.47,7200.0,35.8618,35.8766,35.8396,35.8618,7200.0
2014-01-02 10:40:00,48.47,48.58,48.47,48.52,58200.0,35.8618,35.9432,35.8618,35.8988,58200.0
2014-01-02 10:50:00,48.52,48.52,48.44,48.44,15900.0,35.8988,35.8988,35.8396,35.8396,15900.0
2014-01-02 11:00:00,48.45,48.46,48.4,48.46,14700.0,35.847,35.8544,35.81,35.8544,14700.0
2014-01-02 11:10:00,48.45,48.46,48.4,48.42,19800.0,35.847,35.8544,35.81,35.8248,19800.0
2014-01-02 11:20:00,48.44,48.44,48.39,48.41,11300.0,35.8396,35.8396,35.8026,35.8174,11300.0
2014-01-02 11:30:00,48.41,48.41,48.37,48.38,51100.0,35.8174,35.8174,35.7878,35.7952,51100.0
2014-01-02 11:40:00,48.39,48.41,48.31,48.31,70000.0,35.8026,35.8174,35.7434,35.7434,70000.0
2014-01-02 11:50:00,48.32,48.32,48.25,48.28,16800.0,35.7508,35.7508,35.699,35.7212,16800.0
2014-01-02 12:00:00,48.28,48.34,48.27,48.34,12500.0,35.7212,35.7656,35.7138,35.7656,12500.0
2014-01-02 12:10:00,48.34,48.37,48.3,48.34,16800.0,35.7656,35.7878,35.736,35.7656,16800.0
2014-01-02 12:20:00,48.37,48.37,48.26,48.26,19400.0,35.7878,35.7878,35.7064,35.7064,19400.0
2014-01-02 12:30:00,48.25,48.27,48.23,48.26,26300.0,35.699,35.7138,35.6842,35.7064,26300.0
2014-01-02 12:40:00,48.26,48.27,48.2,48.23,11700.0,35.7064,35.7138,35.662,35.6842,11700.0
2014-01-02 12:50:00,48.22,48.26,48.19,48.25,51600.0,35.6768,35.7064,35.6546,35.699,51600.0
2014-01-02 13:00:00,48.26,48.26,48.21,48.21,68500.0,35.7064,35.7064,35.6694,35.6694,68500.0
2014-01-02 13:10:00,48.21,48.22,48.17,48.17,53100.0,35.6694,35.6768,35.6398,35.6398,53100.0
2014-01-02 13:20:00,48.17,48.18,48.15,48.15,9000.0,35.6398,35.6472,35.625,35.625,9000.0
2014-01-02 13:30:00,48.15,48.18,48.13,48.15,13500.0,35.625,35.6472,35.6102,35.625,13500.0
2014-01-02 13:40:00,48.15,48.24,48.14,48.21,28000.0,35.625,35.6916,35.6176,35.6694,28000.0
2014-01-02 13:50:00,48.23,48.23,48.14,48.15,32800.0,35.6842,35.6842,35.6176,35.625,32800.0
2014-01-02 14:00:00,48.16,48.19,48.15,48.18,7300.0,35.6324,35.6546,35.625,35.6472,7300.0
2014-01-02 14:10:00,48.18,48.21,48.06,48.08,24300.0,35.6472,35.6694,35.5584,35.5732,24300.0
2014-01-02 14:20:00,48.08,48.15,48.06,48.13,16100.0,35.5732,35.625,35.5584,35.6102,16100.0
2014-01-02 14:30:00,48.11,48.19,48.1,48.18,12100.0,35.5954,35.6546,35.588,35.6472,12100.0
2014-01-02 14:40:00,48.18,48.21,48.16,48.19,30500.0,35.6472,35.6694,35.6324,35.6546,30500.0
2014-01-02 14:50:00,48.18,48.18,48.1,48.1,10000.0,35.6472,35.6472,35.588,35.588,10000.0
2014-01-02 15:00:00,48.1,48.13,48.07,48.09,38000.0,35.588,35.6102,35.5658,35.5806,38000.0
2014-01-02 15:10:00,48.1,48.15,48.1,48.15,20600.0,35.588,35.625,35.588,35.625,20600.0
2014-01-02 15:20:00,48.14,48.18,48.1,48.1,27700.0,35.6176,35.6472,35.588,35.588,27700.0
2014-01-02 15:30:00,48.07,48.1,48.02,48.02,40300.0,35.5658,35.588,35.5288,35.5288,40300.0
2014-01-02 15:40:00,48.04,48.15,48.02,48.15,23500.0,35.5436,35.625,35.5288,35.625,23500.0
2014-01-02 15:50:00,48.15,48.16,48.03,48.08,74500.0,35.625,35.6324,35.5362,35.5732,74500.0
2014-01-03 09:30:00,48.36,48.36,48.21,48.22,153600.0,35.7804,35.7804,35.6694,35.6768,153600.0
2014-01-03 09:40:00,48.22,48.24,48.2,48.22,29900.0,35.6768,35.6916,35.662,35.6768,29900.0
2014-01-03 09:50:00,48.22,48.24,48.16,48.17,64100.0,35.6768,35.6916,35.6324,35.6398,64100.0
2014-01-03 10:00:00,48.16,48.16,48.08,48.08,18500.0,35.6324,35.6324,35.5732,35.5732,18500.0
2014-01-03 10:10:00,48.08,48.08,48.01,48.02,6700.0,35.5732,35.5732,35.5214,35.5288,6700.0
2014-01-03 10:20:00,48.01,48.06,48.0,48.06,11200.0,35.5214,35.5584,35.514,35.5584,11200.0
2014-01-03 10:30:00,48.04,48.1,48.04,48.07,7300.0,35.5436,35.588,35.5436,35.5658,7300.0
2014-01-03 10:40:00,48.07,48.16,48.05,48.05,13600.0,35.5658,35.6324,35.551,35.551,13600.0
2014-01-03 10:50:00,48.05,48.07,48.04,48.07,10800.0,35.551,35.5658,35.5436,35.5658,10800.0
2014-01-03 11:00:00,48.06,48.08,48.04,48.05,11200.0,35.5584,35.5732,35.5436,35.551,11200.0
2014-01-03 11:10:00,48.07,48.07,47.99,47.99,25000.0,35.5658,35.5658,35.5066,35.5066,25000.0
2014-01-03 11:20:00,48.01,48.02,47.99,48.0,10900.0,35.5214,35.5288,35.5066,35.514,10900.0
2014-01-03 11:30:00,48.0,48.0,47.93,47.99,15100.0,35.514,35.514,35.4622,35.5066,15100.0
2014-01-03 11:40:00,47.98,47.98,47.92,47.94,4400.0,35.4992,35.4992,35.4548,35.4696,4400.0
2014-01-03 11:50:00,47.94,47.95,47.91,47.92,4600.0,35.4696,35.477,35.4474,35.4548,4600.0
2014-01-03 12:00:00,47.91,47.92,47.83,47.85,15600.0,35.4474,35.4548,35.3882,35.403,15600.0
2014-01-03 12:10:00,47.83,47.9,47.83,47.86,4700.0,35.3882,35.44,35.3882,35.4104,4700.0
2014-01-03 12:20:00,47.86,47.9,47.86,47.9,5800.0,35.4104,35.44,35.4104,35.44,5800.0
2014-01-03 12:30:00,47.87,47.89,47.86,47.89,6600.0,35.4178,35.4326,35.4104,35.4326,6600.0
2014-01-03 12:40:00,47.91,47.91,47.88,47.89,5100.0,35.4474,35.4474,35.4252,35.4326,5100.0
2014-01-03 12:50:00,47.89,47.89,47.86,47.88,2600.0,35.4326,35.4326,35.4104,35.4252,2600.0
2014-01-03 13:00:00,47.87,47.89,47.86,47.88,27200.0,35.4178,35.4326,35.4104,35.4252,27200.0
2014-01-03 13:10:00,47.9,47.9,47.87,47.88,12200.0,35.44,35.44,35.4178,35.4252,12200.0
2014-01-03 13:20:00,47.89,47.93,47.89,47.93,12700.0,35.4326,35.4622,35.4326,35.4622,12700.0
2014-01-03 13:30:00,47.91,47.92,47.89,47.92,14900.0,35.4474,35.4548,35.4326,35.4548,14900.0
2014-01-03 13:40:00,47.93,47.94,47.89,47.93,18600.0,35.4622,35.4696,35.4326,35.4622,18600.0
2014-01-03 13:50:00,47.91,47.94,47.9,47.94,13600.0,35.4474,35.4696,35.44,35.4696,13600.0
2014-01-03 14:00:00,47.95,47.98,47.93,47.95,14900.0,35.477,35.4992,35.4622,35.477,14900.0
2014-01-03 14:10:00,47.94,47.98,47.92,47.94,16600.0,35.4696,35.4992,35.4548,35.4696,16600.0
2014-01-03 14:20:00,47.94,47.99,47.94,47.97,10100.0,35.4696,35.5066,35.4696,35.4918,10100.0
2014-01-03 14:30:00,47.98,48.01,47.96,48.0,24800.0,35.4992,35.5214,35.4844,35.514,24800.0
2014-01-03 14:40:00,48.0,48.07,48.0,48.07,25500.0,35.514,35.5658,35.514,35.5658,25500.0
2014-01-03 14:50:00,48.08,48.08,48.04,48.04,50800.0,35.5732,35.5732,35.5436,35.5436,50800.0
2014-01-03 15:00:00,48.05,48.06,48.01,48.02,30400.0,35.551,35.5584,35.5214,35.5288,30400.0
2014-01-03 15:10:00,48.03,48.08,48.02,48.05,81000.0,35.5362,35.5732,35.5288,35.551,81000.0
2014-01-03 15:20:00,48.05,48.06,48.02,48.03,14000.0,35.551,35.5584,35.5288,35.5362,14000.0
2014-01-03 15:30:00,48.04,48.09,48.04,48.07,12700.0,35.5436,35.5806,35.5436,35.5658,12700.0
2014-01-03 15:40:00,48.06,48.08,48.01,48.07,25700.0,35.5584,35.5732,35.5214,35.5658,25700.0
2014-01-03 15:50:00,48.07,48.09,48.01,48.03,151800.0,35.5658,35.5806,35.5214,35.5362,151800.0
2014-01-06 09:30:00,48.02,48.02,47.73,47.73,128000.0,35.5288,35.5288,35.3143,35.3143,128000.0
2014-01-06 09:40:00,47.71,47.72,47.66,47.7,18600.0,35.2995,35.3069,35.2625,35.2921,18600.0
2014-01-06 09:50:00,47.7,47.74,47.67,47.74,12400.0,35.2921,35.3217,35.2699,35.3217,12400.0
2014-01-06 10:00:00,47.7,47.81,47.7,47.81,13100.0,35.2921,35.3735,35.2921,35.3735,13100.0
2014-01-06 10:10:00,47.8,47.82,47.76,47.77,8600.0,35.3661,35.3809,35.3365,35.3439,8600.0
2014-01-06 10:20:00,47.77,47.8,47.74,47.76,6000.0,35.3439,35.3661,35.3217,35.3365,6000.0
2014-01-06 10:30:00,47.77,47.79,47.76,47.77,38000.0,35.3439,35.3587,35.3365,35.3439,38000.0
2014-01-06 10:40:00,47.76,47.8,47.74,47.8,27400.0,35.3365,35.3661,35.3217,35.3661,27400.0
2014-01-06 10:50:00,47.79,47.84,47.78,47.79,25200.0,35.3587,35.3956,35.3513,35.3587,25200.0
2014-01-06 11:00:00,47.78,47.82,47.78,47.82,9800.0,35.3513,35.3809,35.3513,35.3809,9800.0
2014-01-06 11:10:00,47.82,47.82,47.75,47.75,31000.0,35.3809,35.3809,35.3291,35.3291,31000.0
2014-01-06 11:20:00,47.76,47.77,47.73,47.74,47800.0,35.3365,35.3439,35.3143,35.3217,47800.0
2014-01-06 11:30:00,47.75,47.75,47.73,47.74,4300.0,35.3291,35.3291,35.3143,35.3217,4300.0
2014-01-06 11:40:00,47.74,47.74,47.69,47.7,6300.0,35.3217,35.3217,35.2847,35.2921,6300.0
2014-01-06 11:50:00,47.7,47.72,47.7,47.71,2400.0,35.2921,35.3069,35.2921,35.2995,2400.0
2014-01-06 12:00:00,47.71,47.73,47.68,47.72,9900.0,35.2995,35.3143,35.2773,35.3069,9900.0
2014-01-06 12:10:00,47.71,47.72,47.71,47.71,6100.0,35.2995,35.3069,35.2995,35.2995,6100.0
2014-01-06 12:20:00,47.72,47.72,47.7,47.71,3700.0,35.3069,35.3069,35.2921,35.2995,3700.0
2014-01-06 12:30:00,47.7,47.7,47.66,47.66,13400.0,35.2921,35.2921,35.2625,35.2625,13400.0
2014-01-06 12:40:00,47.65,47.67,47.64,47.64,13500.0,35.2551,35.2699,35.2477,35.2477,13500.0
2014-01-06 12:50:00,47.65,47.71,47.65,47.71,13000.0,35.2551,35.2995,35.2551,35.2995,13000.0
2014-01-06 13:00:00,47.7,47.7,47.66,47.68,9000.0,35.2921,35.2921,35.2625,35.2773,9000.0
2014-01-06 13:10:00,47.68,47.71,47.67,47.71,11600.0,35.2773,35.2995,35.2699,35.2995,11600.0
2014-01-06 13:20:00,47.71,47.72,47.68,47.68,7000.0,35.2995,35.3069,35.2773,35.2773,7000.0
2014-01-06 13:30:00,47.68,47.71,47.68,47.7,14300.0,35.2773,35.2995,35.2773,35.2921,14300.0
2014-01-06 13:40:00,47.7,47.7,47.68,47.68,8900.0,35.2921,35.2921,35.2773,35.2773,8900.0
2014-01-06 13:50:00,47.68,47.76,47.68,47.74,34400.0,35.2773,35.3365,35.2773,35.3217,34400.0
2014-01-06 14:00:00,47.74,47.74,47.71,47.71,15600.0,35.3217,35.3217,35.2995,35.2995,15600.0
2014-01-06 14:10:00,47.71,47.75,47.7,47.71,20100.0,35.2995,35.3291,35.2921,35.2995,20100.0
2014-01-06 14:20:00,47.7,47.72,47.69,47.69,22600.0,35.2921,35.3069,35.2847,35.2847,22600.0
2014-01-06 14:30:00,47.69,47.72,47.69,47.72,74400.0,35.2847,35.3069,35.2847,35.3069,74400.0
2014-01-06 14:40:00,47.72,47.74,47.7,47.72,19500.0,35.3069,35.3217,35.2921,35.3069,19500.0
2014-01-06 14:50:00,47.71,47.72,47.7,47.71,6500.0,35.2995,35.3069,35.2921,35.2995,6500.0
2014-01-06 15:00:00,47.7,47.71,47.66,47.69,22100.0,35.2921,35.2995,35.2625,35.2847,22100.0
2014-01-06 15:10:00,47.69,47.71,47.68,47.69,14100.0,35.2847,35.2995,35.2773,35.2847,14100.0
2014-01-06 15:20:00,47.68,47.7,47.65,47.66,27500.0,35.2773,35.2921,35.2551,35.2625,27500.0
2014-01-06 15:30:00,47.67,47.67,47.6,47.62,99300.0,35.2699,35.2699,35.2181,35.2329,99300.0
2014-01-06 15:40:00,47.62,47.67,47.6,47.66,73100.0,35.2329,35.2699,35.2181,35.2625,73100.0
2014-01-06 15:50:00,47.67,47.69,47.59,47.59,87500.0,35.2699,35.2847,35.2107,35.2107,87500.0
2014-01-07 09:30:00,47.92,47.92,47.78,47.85,10600.0,35.4548,35.4548,35.3513,35.403,10600.0
2014-01-07 09:40:00,47.86,48.0,47.86,48.0,92700.0,35.4104,35.514,35.4104,35.514,92700.0
2014-01-07 09:50:00,47.98,47.99,47.95,47.96,34900.0,35.4992,35.5066,35.477,35.4844,34900.0
2014-01-07 10:00:00,47.97,47.97,47.88,47.88,32100.0,35.4918,35.4918,35.4252,35.4252,32100.0
2014-01-07 10:10:00,47.89,47.91,47.89,47.9,9100.0,35.4326,35.4474,35.4326,35.44,9100.0
2014-01-07 10:20:00,47.9,47.91,47.88,47.9,10400.0,35.44,35.4474,35.4252,35.44,10400.0
2014-01-07 10:30:00,47.9,47.97,47.9,47.97,6400.0,35.44,35.4918,35.44,35.4918,6400.0
2014-01-07 10:40:00,47.96,47.97,47.93,47.93,33600.0,35.4844,35.4918,35.4622,35.4622,33600.0
2014-01-07 10:50:00,47.94,47.94,47.93,47.93,3600.0,35.4696,35.4696,35.4622,35.4622,3600.0
2014-01-07 11:00:00,47.93,47.93,47.9,47.91,13900.0,35.4622,35.4622,35.44,35.4474,13900.0
2014-01-07 11:10:00,47.9,47.9,47.86,47.86,7600.0,35.44,35.44,35.4104,35.4104,7600.0
2014-01-07 11:20:00,47.87,47.87,47.79,47.8,7600.0,35.4178,35.4178,35.3587,35.3661,7600.0
2014-01-07 11:30:00,47.79,47.82,47.79,47.82,2600.0,35.3587,35.3809,35.3587,35.3809,2600.0
2014-01-07 11:40:00,47.8,47.8,47.76,47.76,9100.0,35.3661,35.3661,35.3365,35.3365,9100.0
2014-01-07 11:50:00,47.76,47.78,47.75,47.75,4500.0,35.3365,35.3513,35.3291,35.3291,4500.0
2014-01-07 12:00:00,47.75,47.78,47.75,47.78,500.0,35.3291,35.3513,35.3291,35.3513,500.0
2014-01-07 12:10:00,47.76,47.76,47.73,47.75,2700.0,35.3365,35.3365,35.3143,35.3291,2700.0
2014-01-07 12:20:00,47.74,47.76,47.74,47.76,3900.0,35.3217,35.3365,35.3217,35.3365,3900.0
2014-01-07 12:30:00,47.76,47.78,47.76,47.76,4900.0,35.3365,35.3513,35.3365,35.3365,4900.0
2014-01-07 12:40:00,47.78,47.81,47.78,47.79,19100.0,35.3513,35.3735,35.3513,35.3587,19100.0
2014-01-07 12:50:00,47.78,47.84,47.78,47.84,10400.0,35.3513,35.3956,35.3513,35.3956,10400.0
2014-01-07 13:00:00,47.84,47.84,47.82,47.83,9500.0,35.3956,35.3956,35.3809,35.3882,9500.0
2014-01-07 13:10:00,47.83,47.84,47.81,47.82,36200.0,35.3882,35.3956,35.3735,35.3809,36200.0
2014-01-07 13:20:00,47.81,47.83,47.81,47.83,3000.0,35.3735,35.3882,35.3735,35.3882,3000.0
2014-01-07 13:30:00,47.82,47.83,47.81,47.83,13900.0,35.3809,35.3882,35.3735,35.3882,13900.0
2014-01-07 13:40:00,47.83,47.84,47.83,47.84,2700.0,35.3882,35.3956,35.3882,35.3956,2700.0
2014-01-07 13:50:00,47.83,47.83,47.75,47.75,7800.0,35.3882,35.3882,35.3291,35.3291,7800.0
2014-01-07 14:00:00,47.76,47.76,47.72,47.72,10000.0,35.3365,35.3365,35.3069,35.3069,10000.0
2014-01-07 14:10:00,47.72,47.74,47.72,47.72,5200.0,35.3069,35.3217,35.3069,35.3069,5200.0
2014-01-07 14:20:00,47.72,47.81,47.72,47.81,81000.0,35.3069,35.3735,35.3069,35.3735,81000.0
2014-01-07 14:30:00,47.81,47.83,47.79,47.81,15500.0,35.3735,35.3882,35.3587,35.3735,15500.0
2014-01-07 14:40:00,47.81,47.81,47.79,47.8,5300.0,35.3735,35.3735,35.3587,35.3661,5300.0
2014-01-07 14:50:00,47.8,47.8,47.77,47.8,9100.0,35.3661,35.3661,35.3439,35.3661,9100.0
2014-01-07 15:00:00,47.79,47.83,47.79,47.81,4800.0,35.3587,35.3882,35.3587,35.3735,4800.0
2014-01-07 15:10:00,47.82,47.82,47.8,47.81,4200.0,35.3809,35.3809,35.3661,35.3735,4200.0
2014-01-07 15:20:00,47.83,47.85,47.82,47.84,13700.0,35.3882,35.403,35.3809,35.3956,13700.0
2014-01-07 15:30:00,47.85,47.89,47.82,47.83,21100.0,35.403,35.4326,35.3809,35.3882,21100.0
2014-01-07 15:40:00,47.83,47.89,47.83,47.86,39900.0,35.3882,35.4326,35.3882,35.4104,39900.0
2014-01-07 15:50:00,47.86,47.87,47.8,47.84,142400.0,35.4104,35.4178,35.3661,35.3956,142400.0
2014-01-08 09:30:00,47.91,47.91,47.84,47.87,26300.0,35.4474,35.4474,35.3956,35.4178,26300.0
2014-01-08 09:40:00,47.9,47.9,47.8,47.82,8000.0,35.44,35.44,35.3661,35.3809,8000.0
2014-01-08 09:50:00,47.82,47.83,47.78,47.81,15400.0,35.3809,35.3882,35.3513,35.3735,15400.0
2014-01-08 10:00:00,47.81,47.89,47.8,47.87,15500.0,35.3735,35.4326,35.3661,35.4178,15500.0
2014-01-08 10:10:00,47.87,47.92,47.85,47.92,26300.0,35.4178,35.4548,35.403,35.4548,26300.0
2014-01-08 10:20:00,47.93,47.96,47.93,47.93,8500.0,35.4622,35.4844,35.4622,35.4622,8500.0
2014-01-08 10:30:00,47.91,47.92,47.88,47.92,4800.0,35.4474,35.4548,35.4252,35.4548,4800.0
2014-01-08 10:40:00,47.9,47.91,47.82,47.83,38100.0,35.44,35.4474,35.3809,35.3882,38100.0
2014-01-08 10:50:00,47.82,47.85,47.8,47.83,14200.0,35.3809,35.403,35.3661,35.3882,14200.0
2014-01-08 11:00:00,47.82,47.83,47.77,47.77,21000.0,35.3809,35.3882,35.3439,35.3439,21000.0
2014-01-08 11:10:00,47.77,47.78,47.73,47.73,12200.0,35.3439,35.3513,35.3143,35.3143,12200.0
2014-01-08 11:20:00,47.72,47.75,47.71,47.72,24900.0,35.3069,35.3291,35.2995,35.3069,24900.0
2014-01-08 11:30:00,47.73,47.76,47.73,47.73,14500.0,35.3143,35.3365,35.3143,35.3143,14500.0
2014-01-08 11:40:00,47.74,47.78,47.74,47.75,4500.0,35.3217,35.3513,35.3217,35.3291,4500.0
2014-01-08 11:50:00,47.75,47.79,47.75,47.79,6300.0,35.3291,35.3587,35.3291,35.3587,6300.0
2014-01-08 12:00:00,47.8,47.8,47.77,47.77,5400.0,35.3661,35.3661,35.3439,35.3439,5400.0
2014-01-08 12:10:00,47.78,47.81,47.77,47.8,16000.0,35.3513,35.3735,35.3439,35.3661,16000.0
2014-01-08 12:20:00,47.81,47.83,47.8,47.81,3100.0,35.3735,35.3882,35.3661,35.3735,3100.0
2014-01-08 12:30:00,47.8,47.81,47.78,47.79,10300.0,35.3661,35.3735,35.3513,35.3587,10300.0
2014-01-08 12:40:00,47.79,47.79,47.76,47.76,12300.0,35.3587,35.3587,35.3365,35.3365,12300.0
2014-01-08 12:50:00,47.77,47.78,47.76,47.77,6200.0,35.3439,35.3513,35.3365,35.3439,6200.0
2014-01-08 13:00:00,47.78,47.82,47.75,47.81,21200.0,35.3513,35.3809,35.3291,35.3735,21200.0
2014-01-08 13:10:00,47.81,47.81,47.75,47.75,3300.0,35.3735,35.3735,35.3291,35.3291,3300.0
2014-01-08 13:20:00,47.76,47.79,47.76,47.79,2500.0,35.3365,35.3587,35.3365,35.3587,2500.0
2014-01-08 13:30:00,47.79,47.83,47.79,47.8,12000.0,35.3587,35.3882,35.3587,35.3661,12000.0
2014-01-08 13:40:00,47.81,47.81,47.79,47.8,1900.0,35.3735,35.3735,35.3587,35.3661,1900.0
2014-01-08 13:50:00,47.79,47.83,47.79,47.81,14400.0,35.3587,35.3882,35.3587,35.3735,14400.0
2014-01-08 14:00:00,47.8,47.83,47.65,47.65,35200.0,35.3661,35.3882,35.2551,35.2551,35200.0
2014-01-08 14:10:00,47.66,47.76,47.66,47.74,18900.0,35.2625,35.3365,35.2625,35.3217,18900.0
2014-01-08 14:20:00,47.74,47.75,47.71,47.72,20700.0,35.3217,35.3291,35.2995,35.3069,20700.0
2014-01-08 14:30:00,47.71,47.76,47.69,47.71,14400.0,35.2995,35.3365,35.2847,35.2995,14400.0
2014-01-08 14:40:00,47.7,47.72,47.7,47.7,28700.0,35.2921,35.3069,35.2921,35.2921,28700.0
2014-01-08 14:50:00,47.7,47.7,47.66,47.67,15600.0,35.2921,35.2921,35.2625,35.2699,15600.0
2014-01-08 15:00:00,47.66,47.69,47.65,47.67,59300.0,35.2625,35.2847,35.2551,35.2699,59300.0
2014-01-08 15:10:00,47.67,47.69,47.66,47.66,9700.0,35.2699,35.2847,35.2625,35.2625,9700.0
2014-01-08 15:20:00,47.63,47.65,47.6,47.6,14700.0,35.2403,35.2551,35.2181,35.2181,14700.0
2014-01-08 15:30:00,47.59,47.69,47.59,47.69,14100.0,35.2107,35.2847,35.2107,35.2847,14100.0
2014-01-08 15:40:00,47.69,47.75,47.66,47.73,40600.0,35.2847,35.3291,35.2625,35.3143,40600.0
2014-01-08 15:50:00,47.74,47.77,47.71,47.77,83600.0,35.3217,35.3439,35.2995,35.3439,83600.0
2014-01-09 09:30:00,47.68,47.69,47.54,47.54,120100.0,35.2773,35.2847,35.1737,35.1737,120100.0
2014-01-09 09:40:00,47.55,47.55,47.49,47.49,27100.0,35.1811,35.1811,35.1367,35.1367,27100.0
2014-01-09 09:50:00,47.48,47.48,47.45,47.46,39100.0,35.1293,35.1293,35.1071,35.1145,39100.0
2014-01-09 10:00:00,47.46,47.5,47.44,47.44,30700.0,35.1145,35.1441,35.0997,35.0997,30700.0
2014-01-09 10:10:00,47.43,47.43,47.37,47.4,32400.0,35.0923,35.0923,35.0479,35.0701,32400.0
2014-01-09 10:20:00,47.41,47.41,47.37,47.4,28300.0,35.0775,35.0775,35.0479,35.0701,28300.0
2014-01-09 10:30:00,47.39,47.41,47.36,47.38,21000.0,35.0627,35.0775,35.0405,35.0553,21000.0
2014-01-09 10:40:00,47.38,47.39,47.25,47.25,29200.0,35.0553,35.0627,34.9591,34.9591,29200.0
2014-01-09 10:50:00,47.24,47.25,47.22,47.24,15800.0,34.9517,34.9591,34.9369,34.9517,15800.0
2014-01-09 11:00:00,47.24,47.26,47.17,47.18,34700.0,34.9517,34.9665,34.8999,34.9073,34700.0
2014-01-09 11:10:00,47.16,47.19,47.16,47.18,8800.0,34.8925,34.9147,34.8925,34.9073,8800.0
2014-01-09 11:20:00,47.18,47.19,47.15,47.17,11000.0,34.9073,34.9147,34.8851,34.8999,11000.0
2014-01-09 11:30:00,47.17,47.21,47.16,47.21,35600.0,34.8999,34.9295,34.8925,34.9295,35600.0
2014-01-09 11:40:00,47.21,47.22,47.19,47.2,24100.0,34.9295,34.9369,34.9147,34.9221,24100.0
2014-01-09 11:50:00,47.19,47.2,47.17,47.19,26300.0,34.9147,34.9221,34.8999,34.9147,26300.0
2014-01-09 12:00:00,47.19,47.23,47.19,47.22,22400.0,34.9147,34.9443,34.9147,34.9369,22400.0
2014-01-09 12:10:00,47.23,47.23,47.21,47.22,19200.0,34.9443,34.9443,34.9295,34.9369,19200.0
2014-01-09 12:20:00,47.23,47.27,47.22,47.26,19500.0,34.9443,34.9739,34.9369,34.9665,19500.0
2014-01-09 12:30:00,47.26,47.3,47.26,47.29,78600.0,34.9665,34.9961,34.9665,34.9887,78600.0
2014-01-09 12:40:00,47.29,47.3,47.28,47.28,6600.0,34.9887,34.9961,34.9813,34.9813,6600.0
2014-01-09 12:50:00,47.29,47.33,47.28,47.33,60300.0,34.9887,35.0183,34.9813,35.0183,60300.0
2014-01-09 13:00:00,47.33,47.33,47.3,47.3,24200.0,35.0183,35.0183,34.9961,34.9961,24200.0
2014-01-09 13:10:00,47.31,47.31,47.27,47.28,34500.0,35.0035,35.0035,34.9739,34.9813,34500.0
2014-01-09 13:20:00,47.27,47.3,47.26,47.3,17400.0,34.9739,34.9961,34.9665,34.9961,17400.0
2014-01-09 13:30:00,47.31,47.33,47.3,47.32,66600.0,35.0035,35.0183,34.9961,35.0109,66600.0
2014-01-09 13:40:00,47.32,47.33,47.29,47.3,14600.0,35.0109,35.0183,34.9887,34.9961,14600.0
2014-01-09 13:50:00,47.31,47.31,47.26,47.27,35000.0,35.0035,35.0035,34.9665,34.9739,35000.0
2014-01-09 14:00:00,47.27,47.27,47.21,47.23,22400.0,34.9739,34.9739,34.9295,34.9443,22400.0
2014-01-09 14:10:00,47.24,47.27,47.22,47.26,11200.0,34.9517,34.9739,34.9369,34.9665,11200.0
2014-01-09 14:20:00,47.26,47.29,47.25,47.29,217400.0,34.9665,34.9887,34.9591,34.9887,217400.0
2014-01-09 14:30:00,47.29,47.29,47.26,47.27,14400.0,34.9887,34.9887,34.9665,34.9739,14400.0
2014-01-09 14:40:00,47.27,47.34,47.27,47.34,10200.0,34.9739,35.0257,34.9739,35.0257,10200.0
2014-01-09 14:50:00,47.33,47.37,47.33,47.33,51900.0,35.0183,35.0479,35.0183,35.0183,51900.0
2014-01-09 15:00:00,47.33,47.38,47.31,47.38,11600.0,35.0183,35.0553,35.0035,35.0553,11600.0
2014-01-09 15:10:00,47.38,47.44,47.37,47.43,22500.0,35.0553,35.0997,35.0479,35.0923,22500.0
2014-01-09 15:20:00,47.43,47.45,47.43,47.44,8400.0,35.0923,35.1071,35.0923,35.0997,8400.0
2014-01-09 15:30:00,47.44,47.46,47.41,47.46,55400.0,35.0997,35.1145,35.0775,35.1145,55400.0
2014-01-09 15:40:00,47.46,47.51,47.46,47.49,115800.0,35.1145,35.1515,35.1145,35.1367,115800.0
2014-01-09 15:50:00,47.49,47.51,47.47,47.5,64000.0,35.1367,35.1515,35.1219,35.1441,64000.0
2014-01-10 09:30:00,47.82,47.96,47.73,47.95,70200.0,35.3809,35.4844,35.3143,35.477,70200.0
2014-01-10 09:40:00,47.97,48.04,47.97,48.03,138200.0,35.4918,35.5436,35.4918,35.5362,138200.0
2014-01-10 09:50:00,48.05,48.15,48.05,48.13,46500.0,35.551,35.625,35.551,35.6102,46500.0
2014-01-10 10:00:00,48.1,48.1,47.89,47.89,23700.0,35.588,35.588,35.4326,35.4326,23700.0
2014-01-10 10:10:00,47.89,48.11,47.89,48.1,13900.0,35.4326,35.5954,35.4326,35.588,13900.0
2014-01-10 10:20:00,48.1,48.1,48.05,48.05,15400.0,35.588,35.588,35.551,35.551,15400.0
2014-01-10 10:30:00,48.05,48.06,48.02,48.03,40900.0,35.551,35.5584,35.5288,35.5362,40900.0
2014-01-10 10:40:00,48.03,48.08,48.02,48.05,28200.0,35.5362,35.5732,35.5288,35.551,28200.0
2014-01-10 10:50:00,48.06,48.08,48.03,48.07,18300.0,35.5584,35.5732,35.5362,35.5658,18300.0
2014-01-10 11:00:00,48.06,48.07,48.03,48.04,7900.0,35.5584,35.5658,35.5362,35.5436,7900.0
2014-01-10 11:10:00,48.06,48.06,48.04,48.06,4700.0,35.5584,35.5584,35.5436,35.5584,4700.0
2014-01-10 11:20:00,48.03,48.06,48.02,48.06,4300.0,35.5362,35.5584,35.5288,35.5584,4300.0
2014-01-10 11:30:00,48.05,48.06,48.02,48.03,2600.0,35.551,35.5584,35.5288,35.5362,2600.0
2014-01-10 11:40:00,48.03,48.03,48.0,48.02,3500.0,35.5362,35.5362,35.514,35.5288,3500.0
2014-01-10 11:50:00,48.02,48.05,47.99,48.05,11300.0,35.5288,35.551,35.5066,35.551,11300.0
2014-01-10 12:00:00,48.06,48.07,48.03,48.07,4700.0,35.5584,35.5658,35.5362,35.5658,4700.0
2014-01-10 12:10:00,48.06,48.07,48.02,48.06,5800.0,35.5584,35.5658,35.5288,35.5584,5800.0
2014-01-10 12:20:00,48.04,48.05,48.01,48.01,2000.0,35.5436,35.551,35.5214,35.5214,2000.0
2014-01-10 12:30:00,48.0,48.03,47.99,48.03,5300.0,35.514,35.5362,35.5066,35.5362,5300.0
2014-01-10 12:40:00,48.02,48.07,48.02,48.05,8900.0,35.5288,35.5658,35.5288,35.551,8900.0
2014-01-10 12:50:00,48.02,48.03,48.0,48.03,6800.0,35.5288,35.5362,35.514,35.5362,6800.0
2014-01-10 13:00:00,48.02,48.08,48.01,48.07,5700.0,35.5288,35.5732,35.5214,35.5658,5700.0
2014-01-10 13:10:00,48.09,48.09,48.05,48.06,17800.0,35.5806,35.5806,35.551,35.5584,17800.0
2014-01-10 13:20:00,48.06,48.07,48.05,48.06,6800.0,35.5584,35.5658,35.551,35.5584,6800.0
2014-01-10 13:30:00,48.06,48.09,48.06,48.08,23900.0,35.5584,35.5806,35.5584,35.5732,23900.0
2014-01-10 13:40:00,48.08,48.1,48.08,48.1,6700.0,35.5732,35.588,35.5732,35.588,6700.0
2014-01-10 13:50:00,48.1,48.1,48.04,48.06,25100.0,35.588,35.588,35.5436,35.5584,25100.0
2014-01-10 14:00:00,48.06,48.09,48.05,48.09,16400.0,35.5584,35.5806,35.551,35.5806,16400.0
2014-01-10 14:10:00,48.1,48.11,48.09,48.11,28400.0,35.588,35.5954,35.5806,35.5954,28400.0
2014-01-10 14:20:00,48.11,48.13,48.1,48.11,20900.0,35.5954,35.6102,35.588,35.5954,20900.0
2014-01-10 14:30:00,48.11,48.17,48.11,48.17,18900.0,35.5954,35.6398,35.5954,35.6398,18900.0
2014-01-10 14:40:00,48.17,48.22,48.16,48.2,51600.0,35.6398,35.6768,35.6324,35.662,51600.0
2014-01-10 14:50:00,48.2,48.24,48.19,48.24,90300.0,35.662,35.6916,35.6546,35.6916,90300.0
2014-01-10 15:00:00,48.24,48.29,48.23,48.27,27400.0,35.6916,35.7286,35.6842,35.7138,27400.0
2014-01-10 15:10:00,48.28,48.33,48.27,48.29,8000.0,35.7212,35.7582,35.7138,35.7286,8000.0
2014-01-10 15:20:00,48.31,48.31,48.27,48.28,17900.0,35.7434,35.7434,35.7138,35.7212,17900.0
2014-01-10 15:30:00,48.29,48.35,48.29,48.34,35600.0,35.7286,35.773,35.7286,35.7656,35600.0
2014-01-10 15:40:00,48.34,48.36,48.18,48.22,48300.0,35.7656,35.7804,35.6472,35.6768,48300.0
2014-01-10 15:50:00,48.22,48.25,48.19,48.22,22100.0,35.6768,35.699,35.6546,35.6768,22100.0
2014-01-13 09:30:00,48.37,48.37,48.26,48.3,25800.0,35.7878,35.7878,35.7064,35.736,25800.0
2014-01-13 09:40:00,48.3,48.31,48.22,48.29,13400.0,35.736,35.7434,35.6768,35.7286,13400.0
2014-01-13 09:50:00,48.28,48.31,48.27,48.27,10400.0,35.7212,35.7434,35.7138,35.7138,10400.0
2014-01-13 10:00:00,48.27,48.31,48.26,48.31,6800.0,35.7138,35.7434,35.7064,35.7434,6800.0
2014-01-13 10:10:00,48.3,48.31,48.21,48.22,32500.0,35.736,35.7434,35.6694,35.6768,32500.0
2014-01-13 10:20:00,48.21,48.23,48.2,48.22,19600.0,35.6694,35.6842,35.662,35.6768,19600.0
2014-01-13 10:30:00,48.23,48.24,48.23,48.23,6500.0,35.6842,35.6916,35.6842,35.6842,6500.0
2014-01-13 10:40:00,48.22,48.23,48.21,48.22,9100.0,35.6768,35.6842,35.6694,35.6768,9100.0
2014-01-13 10:50:00,48.23,48.23,48.2,48.2,2900.0,35.6842,35.6842,35.662,35.662,2900.0
2014-01-13 11:00:00,48.2,48.2,48.14,48.15,10900.0,35.662,35.662,35.6176,35.625,10900.0
2014-01-13 11:10:00,48.15,48.18,48.15,48.15,14100.0,35.625,35.6472,35.625,35.625,14100.0
2014-01-13 11:20:00,48.15,48.15,48.12,48.14,4800.0,35.625,35.625,35.6028,35.6176,4800.0
2014-01-13 11:30:00,48.15,48.21,48.15,48.19,14800.0,35.625,35.6694,35.625,35.6546,14800.0
2014-01-13 11:40:00,48.18,48.19,48.16,48.18,26000.0,35.6472,35.6546,35.6324,35.6472,26000.0
2014-01-13 11:50:00,48.17,48.17,48.16,48.16,2500.0,35.6398,35.6398,35.6324,35.6324,2500.0
2014-01-13 12:00:00,48.14,48.15,48.1,48.11,5800.0,35.6176,35.625,35.588,35.5954,5800.0
2014-01-13 12:10:00,48.11,48.11,48.1,48.11,2400.0,35.5954,35.5954,35.588,35.5954,2400.0
2014-01-13 12:20:00,48.12,48.12,48.05,48.05,3900.0,35.6028,35.6028,35.551,35.551,3900.0
2014-01-13 12:30:00,48.04,48.04,47.96,47.96,78000.0,35.5436,35.5436,35.4844,35.4844,78000.0
2014-01-13 12:40:00,47.96,47.98,47.93,47.93,70000.0,35.4844,35.4992,35.4622,35.4622,70000.0
2014-01-13 12:50:00,47.92,47.92,47.84,47.85,16200.0,35.4548,35.4548,35.3956,35.403,16200.0
2014-01-13 13:00:00,47.83,47.9,47.79,47.88,33200.0,35.3882,35.44,35.3587,35.4252,33200.0
2014-01-13 13:10:00,47.88,47.88,47.8,47.8,51700.0,35.4252,35.4252,35.3661,35.3661,51700.0
2014-01-13 13:20:00,47.79,47.88,47.79,47.86,74600.0,35.3587,35.4252,35.3587,35.4104,74600.0
2014-01-13 13:30:00,47.86,47.86,47.84,47.84,3800.0,35.4104,35.4104,35.3956,35.3956,3800.0
2014-01-13 13:40:00,47.84,47.85,47.82,47.82,9900.0,35.3956,35.403,35.3809,35.3809,9900.0
2014-01-13 13:50:00,47.83,47.87,47.8,47.87,28300.0,35.3882,35.4178,35.3661,35.4178,28300.0
2014-01-13 14:00:00,47.87,47.88,47.81,47.83,5300.0,35.4178,35.4252,35.3735,35.3882,5300.0
2014-01-13 14:10:00,47.83,47.83,47.78,47.78,5000.0,35.3882,35.3882,35.3513,35.3513,5000.0
2014-01-13 14:20:00,47.77,47.8,47.73,47.78,27000.0,35.3439,35.3661,35.3143,35.3513,27000.0
2014-01-13 14:30:00,47.77,47.78,47.71,47.71,11700.0,35.3439,35.3513,35.2995,35.2995,11700.0
2014-01-13 14:40:00,47.72,47.74,47.72,47.73,11700.0,35.3069,35.3217,35.3069,35.3143,11700.0
2014-01-13 14:50:00,47.72,47.73,47.66,47.67,28600.0,35.3069,35.3143,35.2625,35.2699,28600.0
2014-01-13 15:00:00,47.67,47.67,47.61,47.63,15000.0,35.2699,35.2699,35.2255,35.2403,15000.0
2014-01-13 15:10:00,47.65,47.71,47.65,47.68,90000.0,35.2551,35.2995,35.2551,35.2773,90000.0
2014-01-13 15:20:00,47.68,47.73,47.66,47.7,34400.0,35.2773,35.3143,35.2625,35.2921,34400.0
2014-01-13 15:30:00,47.69,47.7,47.63,47.67,9800.0,35.2847,35.2921,35.2403,35.2699,9800.0
2014-01-13 15:40:00,47.65,47.73,47.61,47.72,19100.0,35.2551,35.3143,35.2255,35.3069,19100.0
2014-01-13 15:50:00,47.72,47.75,47.71,47.75,24500.0,35.3069,35.3291,35.2995,35.3291,24500.0
2014-01-14 09:30:00,48.0,48.01,47.89,47.89,119800.0,35.514,35.5214,35.4326,35.4326,119800.0
2014-01-14 09:40:00,47.89,47.89,47.83,47.83,2500.0,35.4326,35.4326,35.3882,35.3882,2500.0
2014-01-14 09:50:00,47.8,47.84,47.8,47.84,5900.0,35.3661,35.3956,35.3661,35.3956,5900.0
2014-01-14 10:00:00,47.83,47.96,47.83,47.96,11900.0,35.3882,35.4844,35.3882,35.4844,11900.0
2014-01-14 10:10:00,47.95,47.98,47.95,47.97,117900.0,35.477,35.4992,35.477,35.4918,117900.0
2014-01-14 10:20:00,47.96,48.01,47.96,48.01,4500.0,35.4844,35.5214,35.4844,35.5214,4500.0
2014-01-14 10:30:00,48.03,48.05,48.02,48.02,7200.0,35.5362,35.551,35.5288,35.5288,7200.0
2014-01-14 10:40:00,48.03,48.05,48.01,48.01,2100.0,35.5362,35.551,35.5214,35.5214,2100.0
2014-01-14 10:50:00,48.0,48.02,47.98,48.02,8100.0,35.514,35.5288,35.4992,35.5288,8100.0
2014-01-14 11:00:00,48.03,48.04,47.98,47.98,17700.0,35.5362,35.5436,35.4992,35.4992,17700.0
2014-01-14 11:10:00,48.0,48.07,47.98,48.04,99400.0,35.514,35.5658,35.4992,35.5436,99400.0
2014-01-14 11:20:00,48.05,48.05,48.0,48.01,2500.0,35.551,35.551,35.514,35.5214,2500.0
2014-01-14 11:30:00,48.01,48.04,47.99,48.0,16500.0,35.5214,35.5436,35.5066,35.514,16500.0
2014-01-14 11:40:00,48.01,48.03,48.0,48.02,20200.0,35.5214,35.5362,35.514,35.5288,20200.0
2014-01-14 11:50:00,48.02,48.03,48.01,48.03,3600.0,35.5288,35.5362,35.5214,35.5362,3600.0
2014-01-14 12:00:00,48.03,48.04,48.03,48.03,2700.0,35.5362,35.5436,35.5362,35.5362,2700.0
2014-01-14 12:10:00,48.01,48.08,48.01,48.08,5800.0,35.5214,35.5732,35.5214,35.5732,5800.0
2014-01-14 12:20:00,48.08,48.12,48.08,48.12,5300.0,35.5732,35.6028,35.5732,35.6028,5300.0
2014-01-14 12:30:00,48.12,48.17,48.1,48.17,26100.0,35.6028,35.6398,35.588,35.6398,26100.0
2014-01-14 12:40:00,48.18,48.24,48.18,48.24,43600.0,35.6472,35.6916,35.6472,35.6916,43600.0
2014-01-14 12:50:00,48.23,48.23,48.12,48.17,11200.0,35.6842,35.6842,35.6028,35.6398,11200.0
2014-01-14 13:00:00,48.17,48.18,48.16,48.17,7200.0,35.6398,35.6472,35.6324,35.6398,7200.0
2014-01-14 13:10:00,48.18,48.19,48.11,48.15,19000.0,35.6472,35.6546,35.5954,35.625,19000.0
2014-01-14 13:20:00,48.15,48.15,48.1,48.1,14800.0,35.625,35.625,35.588,35.588,14800.0
2014-01-14 13:30:00,48.11,48.16,48.1,48.16,110300.0,35.5954,35.6324,35.588,35.6324,110300.0
2014-01-14 13:40:00,48.16,48.16,48.09,48.09,15100.0,35.6324,35.6324,35.5806,35.5806,15100.0
2014-01-14 13:50:00,48.1,48.11,48.1,48.1,3400.0,35.588,35.5954,35.588,35.588,3400.0
2014-01-14 14:00:00,48.11,48.11,48.08,48.08,8400.0,35.5954,35.5954,35.5732,35.5732,8400.0
2014-01-14 14:10:00,48.08,48.09,48.06,48.07,10700.0,35.5732,35.5806,35.5584,35.5658,10700.0
2014-01-14 14:20:00,48.08,48.17,48.08,48.17,23800.0,35.5732,35.6398,35.5732,35.6398,23800.0
2014-01-14 14:30:00,48.18,48.23,48.17,48.23,16900.0,35.6472,35.6842,35.6398,35.6842,16900.0
2014-01-14 14:40:00,48.23,48.23,48.2,48.22,8600.0,35.6842,35.6842,35.662,35.6768,8600.0
2014-01-14 14:50:00,48.22,48.24,48.19,48.19,1600.0,35.6768,35.6916,35.6546,35.6546,1600.0
2014-01-14 15:00:00,48.19,48.21,48.19,48.21,2500.0,35.6546,35.6694,35.6546,35.6694,2500.0
2014-01-14 15:10:00,48.2,48.29,48.2,48.29,110300.0,35.662,35.7286,35.662,35.7286,110300.0
2014-01-14 15:20:00,48.29,48.3,48.26,48.27,85200.0,35.7286,35.736,35.7064,35.7138,85200.0
2014-01-14 15:30:00,48.27,48.29,48.24,48.29,27800.0,35.7138,35.7286,35.6916,35.7286,27800.0
2014-01-14 15:40:00,48.28,48.29,48.2,48.21,73100.0,35.7212,35.7286,35.662,35.6694,73100.0
2014-01-14 15:50:00,48.22,48.23,48.19,48.23,68200.0,35.6768,35.6842,35.6546,35.6842,68200.0
2014-01-15 09:30:00,48.23,48.25,48.16,48.24,9400.0,35.6842,35.699,35.6324,35.6916,9400.0
2014-01-15 09:40:00,48.23,48.24,48.17,48.24,5700.0,35.6842,35.6916,35.6398,35.6916,5700.0
2014-01-15 09:50:00,48.23,48.26,48.21,48.22,10300.0,35.6842,35.7064,35.6694,35.6768,10300.0
2014-01-15 10:00:00,48.23,48.27,48.23,48.27,71100.0,35.6842,35.7138,35.6842,35.7138,71100.0
2014-01-15 10:10:00,48.28,48.29,48.23,48.23,10100.0,35.7212,35.7286,35.6842,35.6842,10100.0
2014-01-15 10:20:00,48.24,48.24,48.2,48.2,80400.0,35.6916,35.6916,35.662,35.662,80400.0
2014-01-15 10:30:00,48.22,48.22,48.17,48.17,12700.0,35.6768,35.6768,35.6398,35.6398,12700.0
2014-01-15 10:40:00,48.17,48.19,48.13,48.15,27900.0,35.6398,35.6546,35.6102,35.625,27900.0
2014-01-15 10:50:00,48.14,48.16,48.14,48.15,7300.0,35.6176,35.6324,35.6176,35.625,7300.0
2014-01-15 11:00:00,48.16,48.27,48.16,48.26,14900.0,35.6324,35.7138,35.6324,35.7064,14900.0
2014-01-15 11:10:00,48.26,48.28,48.24,48.25,6700.0,35.7064,35.7212,35.6916,35.699,6700.0
2014-01-15 11:20:00,48.24,48.24,48.18,48.19,9400.0,35.6916,35.6916,35.6472,35.6546,9400.0
2014-01-15 11:30:00,48.21,48.23,48.2,48.23,9400.0,35.6694,35.6842,35.662,35.6842,9400.0
2014-01-15 11:40:00,48.23,48.24,48.2,48.21,3000.0,35.6842,35.6916,35.662,35.6694,3000.0
2014-01-15 11:50:00,48.21,48.22,48.2,48.21,33300.0,35.6694,35.6768,35.662,35.6694,33300.0
2014-01-15 12:00:00,48.21,48.25,48.21,48.24,76800.0,35.6694,35.699,35.6694,35.6916,76800.0
2014-01-15 12:10:00,48.24,48.28,48.24,48.27,15600.0,35.6916,35.7212,35.6916,35.7138,15600.0
2014-01-15 12:20:00,48.27,48.28,48.25,48.28,13100.0,35.7138,35.7212,35.699,35.7212,13100.0
2014-01-15 12:30:00,48.28,48.29,48.25,48.25,13500.0,35.7212,35.7286,35.699,35.699,13500.0
2014-01-15 12:40:00,48.24,48.24,48.21,48.22,7600.0,35.6916,35.6916,35.6694,35.6768,7600.0
2014-01-15 12:50:00,48.23,48.24,48.22,48.23,9700.0,35.6842,35.6916,35.6768,35.6842,9700.0
2014-01-15 13:00:00,48.21,48.22,48.2,48.2,9000.0,35.6694,35.6768,35.662,35.662,9000.0
2014-01-15 13:10:00,48.21,48.21,48.19,48.19,7400.0,35.6694,35.6694,35.6546,35.6546,7400.0
2014-01-15 13:20:00,48.2,48.2,48.15,48.15,16000.0,35.662,35.662,35.625,35.625,16000.0
2014-01-15 13:30:00,48.14,48.18,48.13,48.15,18400.0,35.6176,35.6472,35.6102,35.625,18400.0
2014-01-15 13:40:00,48.14,48.15,48.11,48.12,33100.0,35.6176,35.625,35.5954,35.6028,33100.0
2014-01-15 13:50:00,48.13,48.13,48.12,48.13,11200.0,35.6102,35.6102,35.6028,35.6102,11200.0
2014-01-15 14:00:00,48.13,48.15,48.09,48.14,45600.0,35.6102,35.625,35.5806,35.6176,45600.0
2014-01-15 14:10:00,48.13,48.18,48.13,48.18,16700.0,35.6102,35.6472,35.6102,35.6472,16700.0
2014-01-15 14:20:00,48.19,48.23,48.19,48.2,21200.0,35.6546,35.6842,35.6546,35.662,21200.0
2014-01-15 14:30:00,48.2,48.21,48.17,48.18,15800.0,35.662,35.6694,35.6398,35.6472,15800.0
2014-01-15 14:40:00,48.18,48.21,48.16,48.21,17600.0,35.6472,35.6694,35.6324,35.6694,17600.0
2014-01-15 14:50:00,48.21,48.21,48.19,48.2,3300.0,35.6694,35.6694,35.6546,35.662,3300.0
2014-01-15 15:00:00,48.2,48.22,48.19,48.2,75400.0,35.662,35.6768,35.6546,35.662,75400.0
2014-01-15 15:10:00,48.2,48.2,48.17,48.18,6200.0,35.662,35.662,35.6398,35.6472,6200.0
2014-01-15 15:20:00,48.18,48.18,48.15,48.17,12100.0,35.6472,35.6472,35.625,35.6398,12100.0
2014-01-15 15:30:00,48.17,48.22,48.17,48.21,13600.0,35.6398,35.6768,35.6398,35.6694,13600.0
2014-01-15 15:40:00,48.23,48.23,48.2,48.2,9100.0,35.6842,35.6842,35.662,35.662,9100.0
2014-01-15 15:50:00,48.2,48.22,48.17,48.22,12500.0,35.662,35.6768,35.6398,35.6768,12500.0
2014-01-16 09:30:00,48.15,48.25,48.14,48.14,10300.0,35.625,35.699,35.6176,35.6176,10300.0
2014-01-16 09:40:00,48.1,48.11,48.05,48.08,27800.0,35.588,35.5954,35.551,35.5732,27800.0
2014-01-16 09:50:00,48.09,48.14,48.07,48.1,23400.0,35.5806,35.6176,35.5658,35.588,23400.0
2014-01-16 10:00:00,48.09,48.13,48.08,48.1,8200.0,35.5806,35.6102,35.5732,35.588,8200.0
2014-01-16 10:10:00,48.11,48.11,48.05,48.05,4700.0,35.5954,35.5954,35.551,35.551,4700.0
2014-01-16 10:20:00,48.06,48.06,48.01,48.02,6800.0,35.5584,35.5584,35.5214,35.5288,6800.0
2014-01-16 10:30:00,48.0,48.0,47.96,47.96,4500.0,35.514,35.514,35.4844,35.4844,4500.0
2014-01-16 10:40:00,47.96,47.97,47.93,47.94,16500.0,35.4844,35.4918,35.4622,35.4696,16500.0
2014-01-16 10:50:00,47.89,47.96,47.89,47.94,3500.0,35.4326,35.4844,35.4326,35.4696,3500.0
2014-01-16 11:00:00,47.93,47.94,47.91,47.93,4400.0,35.4622,35.4696,35.4474,35.4622,4400.0
2014-01-16 11:10:00,47.96,47.97,47.94,47.95,5600.0,35.4844,35.4918,35.4696,35.477,5600.0
2014-01-16 11:20:00,47.95,47.96,47.93,47.96,2700.0,35.477,35.4844,35.4622,35.4844,2700.0
2014-01-16 11:30:00,47.96,47.98,47.96,47.96,1700.0,35.4844,35.4992,35.4844,35.4844,1700.0
2014-01-16 11:40:00,47.96,47.98,47.96,47.98,2100.0,35.4844,35.4992,35.4844,35.4992,2100.0
2014-01-16 11:50:00,47.98,47.98,47.94,47.95,19400.0,35.4992,35.4992,35.4696,35.477,19400.0
2014-01-16 12:00:00,47.95,47.95,47.91,47.91,7400.0,35.477,35.477,35.4474,35.4474,7400.0
2014-01-16 12:10:00,47.9,47.9,47.87,47.89,7400.0,35.44,35.44,35.4178,35.4326,7400.0
2014-01-16 12:20:00,47.89,47.92,47.89,47.92,7600.0,35.4326,35.4548,35.4326,35.4548,7600.0
2014-01-16 12:30:00,47.92,47.92,47.91,47.92,3900.0,35.4548,35.4548,35.4474,35.4548,3900.0
2014-01-16 12:40:00,47.92,47.94,47.92,47.93,2200.0,35.4548,35.4696,35.4548,35.4622,2200.0
2014-01-16 12:50:00,47.94,47.95,47.93,47.94,2700.0,35.4696,35.477,35.4622,35.4696,2700.0
2014-01-16 13:00:00,47.93,47.94,47.91,47.94,4700.0,35.4622,35.4696,35.4474,35.4696,4700.0
2014-01-16 13:10:00,47.95,47.96,47.92,47.96,5200.0,35.477,35.4844,35.4548,35.4844,5200.0
2014-01-16 13:20:00,47.97,48.02,47.96,48.02,12900.0,35.4918,35.5288,35.4844,35.5288,12900.0
2014-01-16 13:30:00,48.01,48.01,47.97,47.98,4800.0,35.5214,35.5214,35.4918,35.4992,4800.0
2014-01-16 13:40:00,47.97,47.97,47.96,47.96,2200.0,35.4918,35.4918,35.4844,35.4844,2200.0
2014-01-16 13:50:00,47.96,47.98,47.95,47.98,17700.0,35.4844,35.4992,35.477,35.4992,17700.0
2014-01-16 14:00:00,47.98,47.98,47.95,47.96,16100.0,35.4992,35.4992,35.477,35.4844,16100.0
2014-01-16 14:10:00,47.97,47.98,47.96,47.97,14600.0,35.4918,35.4992,35.4844,35.4918,14600.0
2014-01-16 14:20:00,47.96,47.97,47.95,47.97,6500.0,35.4844,35.4918,35.477,35.4918,6500.0
2014-01-16 14:30:00,47.97,48.01,47.97,48.0,8800.0,35.4918,35.5214,35.4918,35.514,8800.0
2014-01-16 14:40:00,48.01,48.03,48.01,48.03,6400.0,35.5214,35.5362,35.5214,35.5362,6400.0
2014-01-16 14:50:00,48.02,48.02,48.0,48.01,23500.0,35.5288,35.5288,35.514,35.5214,23500.0
2014-01-16 15:00:00,48.0,48.0,47.98,47.98,20700.0,35.514,35.514,35.4992,35.4992,20700.0
2014-01-16 15:10:00,47.99,48.0,47.98,47.99,24300.0,35.5066,35.514,35.4992,35.5066,24300.0
2014-01-16 15:20:00,47.98,48.01,47.97,47.98,13800.0,35.4992,35.5214,35.4918,35.4992,13800.0
2014-01-16 15:30:00,47.96,47.97,47.95,47.96,10100.0,35.4844,35.4918,35.477,35.4844,10100.0
2014-01-16 15:40:00,47.96,47.97,47.92,47.93,71600.0,35.4844,35.4918,35.4548,35.4622,71600.0
2014-01-16 15:50:00,47.93,47.99,47.93,47.98,19700.0,35.4622,35.5066,35.4622,35.4992,19700.0
2014-01-17 09:30:00,47.95,47.96,47.88,47.88,26100.0,35.477,35.4844,35.4252,35.4252,26100.0
2014-01-17 09:40:00,47.89,47.91,47.78,47.8,14500.0,35.4326,35.4474,35.3513,35.3661,14500.0
2014-01-17 09:50:00,47.79,47.84,47.77,47.81,13700.0,35.3587,35.3956,35.3439,35.3735,13700.0
2014-01-17 10:00:00,47.83,47.83,47.79,47.8,6600.0,35.3882,35.3882,35.3587,35.3661,6600.0
2014-01-17 10:10:00,47.8,47.86,47.8,47.83,6800.0,35.3661,35.4104,35.3661,35.3882,6800.0
2014-01-17 10:20:00,47.84,47.84,47.78,47.78,3800.0,35.3956,35.3956,35.3513,35.3513,3800.0
2014-01-17 10:30:00,47.78,47.81,47.78,47.8,5800.0,35.3513,35.3735,35.3513,35.3661,5800.0
2014-01-17 10:40:00,47.78,47.78,47.75,47.76,6000.0,35.3513,35.3513,35.3291,35.3365,6000.0
2014-01-17 10:50:00,47.75,47.78,47.75,47.78,4300.0,35.3291,35.3513,35.3291,35.3513,4300.0
2014-01-17 11:00:00,47.8,47.84,47.8,47.81,18200.0,35.3661,35.3956,35.3661,35.3735,18200.0
2014-01-17 11:10:00,47.81,47.81,47.81,47.81,900.0,35.3735,35.3735,35.3735,35.3735,900.0
2014-01-17 11:20:00,47.81,47.82,47.8,47.81,2000.0,35.3735,35.3809,35.3661,35.3735,2000.0
2014-01-17 11:30:00,47.81,47.82,47.8,47.8,2200.0,35.3735,35.3809,35.3661,35.3661,2200.0
2014-01-17 11:40:00,47.81,47.82,47.81,47.82,3400.0,35.3735,35.3809,35.3735,35.3809,3400.0
2014-01-17 11:50:00,47.8,47.81,47.8,47.81,8200.0,35.3661,35.3735,35.3661,35.3735,8200.0
2014-01-17 12:00:00,47.8,47.81,47.8,47.8,8700.0,35.3661,35.3735,35.3661,35.3661,8700.0
2014-01-17 12:10:00,47.8,47.83,47.8,47.83,1500.0,35.3661,35.3882,35.3661,35.3882,1500.0
2014-01-17 12:20:00,47.83,47.84,47.83,47.84,2300.0,35.3882,35.3956,35.3882,35.3956,2300.0
2014-01-17 12:30:00,47.82,47.83,47.81,47.81,8000.0,35.3809,35.3882,35.3735,35.3735,8000.0
2014-01-17 12:40:00,47.81,47.81,47.8,47.81,1500.0,35.3735,35.3735,35.3661,35.3735,1500.0
2014-01-17 12:50:00,47.79,47.8,47.79,47.79,28500.0,35.3587,35.3661,35.3587,35.3587,28500.0
2014-01-17 13:00:00,47.79,47.79,47.77,47.77,5800.0,35.3587,35.3587,35.3439,35.3439,5800.0
2014-01-17 13:10:00,47.76,47.76,47.7,47.73,21500.0,35.3365,35.3365,35.2921,35.3143,21500.0
2014-01-17 13:20:00,47.72,47.73,47.7,47.71,7700.0,35.3069,35.3143,35.2921,35.2995,7700.0
2014-01-17 13:30:00,47.72,47.72,47.7,47.71,4100.0,35.3069,35.3069,35.2921,35.2995,4100.0
2014-01-17 13:40:00,47.71,47.74,47.71,47.73,78700.0,35.2995,35.3217,35.2995,35.3143,78700.0
2014-01-17 13:50:00,47.73,47.77,47.72,47.76,11000.0,35.3143,35.3439,35.3069,35.3365,11000.0
2014-01-17 14:00:00,47.77,47.78,47.77,47.78,28300.0,35.3439,35.3513,35.3439,35.3513,28300.0
2014-01-17 14:10:00,47.8,47.8,47.77,47.78,10100.0,35.3661,35.3661,35.3439,35.3513,10100.0
2014-01-17 14:20:00,47.78,47.8,47.78,47.79,35700.0,35.3513,35.3661,35.3513,35.3587,35700.0
2014-01-17 14:30:00,47.79,47.79,47.77,47.77,9500.0,35.3587,35.3587,35.3439,35.3439,9500.0
2014-01-17 14:40:00,47.77,47.78,47.76,47.77,52800.0,35.3439,35.3513,35.3365,35.3439,52800.0
2014-01-17 14:50:00,47.77,47.77,47.75,47.75,14700.0,35.3439,35.3439,35.3291,35.3291,14700.0
2014-01-17 15:00:00,47.76,47.78,47.73,47.73,10500.0,35.3365,35.3513,35.3143,35.3143,10500.0
2014-01-17 15:10:00,47.72,47.73,47.69,47.72,33200.0,35.3069,35.3143,35.2847,35.3069,33200.0
2014-01-17 15:20:00,47.72,47.74,47.72,47.74,4100.0,35.3069,35.3217,35.3069,35.3217,4100.0
2014-01-17 15:30:00,47.73,47.74,47.69,47.72,33700.0,35.3143,35.3217,35.2847,35.3069,33700.0
2014-01-17 15:40:00,47.72,47.81,47.71,47.81,11400.0,35.3069,35.3735,35.2995,35.3735,11400.0
2014-01-17 15:50:00,47.82,47.84,47.79,47.79,32000.0,35.3809,35.3956,35.3587,35.3587,32000.0
2014-01-21 09:30:00,48.03,48.03,47.9,47.91,17900.0,35.5362,35.5362,35.44,35.4474,17900.0
2014-01-21 09:40:00,47.91,47.95,47.9,47.94,15300.0,35.4474,35.477,35.44,35.4696,15300.0
2014-01-21 09:50:00,47.93,47.93,47.86,47.88,5500.0,35.4622,35.4622,35.4104,35.4252,5500.0
2014-01-21 10:00:00,47.88,47.88,47.82,47.85,7300.0,35.4252,35.4252,35.3809,35.403,7300.0
2014-01-21 10:10:00,47.83,47.83,47.72,47.8,15700.0,35.3882,35.3882,35.3069,35.3661,15700.0
2014-01-21 10:20:00,47.78,47.78,47.68,47.68,2600.0,35.3513,35.3513,35.2773,35.2773,2600.0
2014-01-21 10:30:00,47.69,47.7,47.63,47.68,1400.0,35.2847,35.2921,35.2403,35.2773,1400.0
2014-01-21 10:40:00,47.66,47.75,47.66,47.71,11200.0,35.2625,35.3291,35.2625,35.2995,11200.0
2014-01-21 10:50:00,47.68,47.71,47.67,47.71,8800.0,35.2773,35.2995,35.2699,35.2995,8800.0
2014-01-21 11:00:00,47.69,47.7,47.58,47.58,139300.0,35.2847,35.2921,35.2033,35.2033,139300.0
2014-01-21 11:10:00,47.55,47.56,47.5,47.53,22100.0,35.1811,35.1885,35.1441,35.1663,22100.0
2014-01-21 11:20:00,47.52,47.54,47.51,47.54,3900.0,35.1589,35.1737,35.1515,35.1737,3900.0
2014-01-21 11:30:00,47.53,47.57,47.52,47.55,8300.0,35.1663,35.1959,35.1589,35.1811,8300.0
2014-01-21 11:40:00,47.55,47.58,47.52,47.58,5000.0,35.1811,35.2033,35.1589,35.2033,5000.0
2014-01-21 11:50:00,47.57,47.57,47.52,47.53,65300.0,35.1959,35.1959,35.1589,35.1663,65300.0
2014-01-21 12:00:00,47.54,47.55,47.48,47.5,9200.0,35.1737,35.1811,35.1293,35.1441,9200.0
2014-01-21 12:10:00,47.49,47.5,47.49,47.5,2900.0,35.1367,35.1441,35.1367,35.1441,2900.0
2014-01-21 12:20:00,47.49,47.56,47.49,47.54,59800.0,35.1367,35.1885,35.1367,35.1737,59800.0
2014-01-21 12:30:00,47.54,47.54,47.51,47.52,4000.0,35.1737,35.1737,35.1515,35.1589,4000.0
2014-01-21 12:40:00,47.51,47.54,47.51,47.54,1300.0,35.1515,35.1737,35.1515,35.1737,1300.0
2014-01-21 12:50:00,47.55,47.58,47.55,47.58,3800.0,35.1811,35.2033,35.1811,35.2033,3800.0
2014-01-21 13:00:00,47.58,47.62,47.57,47.61,3900.0,35.2033,35.2329,35.1959,35.2255,3900.0
2014-01-21 13:10:00,47.63,47.63,47.56,47.57,17900.0,35.2403,35.2403,35.1885,35.1959,17900.0
2014-01-21 13:20:00,47.58,47.62,47.58,47.62,7500.0,35.2033,35.2329,35.2033,35.2329,7500.0
2014-01-21 13:30:00,47.62,47.67,47.62,47.67,59900.0,35.2329,35.2699,35.2329,35.2699,59900.0
2014-01-21 13:40:00,47.66,47.7,47.66,47.68,7100.0,35.2625,35.2921,35.2625,35.2773,7100.0
2014-01-21 13:50:00,47.67,47.67,47.63,47.63,6500.0,35.2699,35.2699,35.2403,35.2403,6500.0
2014-01-21 14:00:00,47.64,47.64,47.61,47.61,8200.0,35.2477,35.2477,35.2255,35.2255,8200.0
2014-01-21 14:10:00,47.61,47.63,47.6,47.61,7400.0,35.2255,35.2403,35.2181,35.2255,7400.0
2014-01-21 14:20:00,47.6,47.62,47.6,47.62,6800.0,35.2181,35.2329,35.2181,35.2329,6800.0
2014-01-21 14:30:00,47.62,47.66,47.62,47.66,7600.0,35.2329,35.2625,35.2329,35.2625,7600.0
2014-01-21 14:40:00,47.65,47.65,47.64,47.64,6500.0,35.2551,35.2551,35.2477,35.2477,6500.0
2014-01-21 14:50:00,47.63,47.64,47.6,47.64,6600.0,35.2403,35.2477,35.2181,35.2477,6600.0
2014-01-21 15:00:00,47.63,47.68,47.62,47.66,12700.0,35.2403,35.2773,35.2329,35.2625,12700.0
2014-01-21 15:10:00,47.64,47.65,47.6,47.62,42700.0,35.2477,35.2551,35.2181,35.2329,42700.0
2014-01-21 15:20:00,47.61,47.61,47.6,47.61,5500.0,35.2255,35.2255,35.2181,35.2255,5500.0
2014-01-21 15:30:00,47.62,47.68,47.62,47.68,3100.0,35.2329,35.2773,35.2329,35.2773,3100.0
2014-01-21 15:40:00,47.69,47.69,47.65,47.67,5600.0,35.2847,35.2847,35.2551,35.2699,5600.0
2014-01-21 15:50:00,47.67,47.7,47.66,47.69,8000.0,35.2699,35.2921,35.2625,35.2847,8000.0
2014-01-22 09:30:00,48.01,48.01,47.99,48.0,6100.0,35.5214,35.5214,35.5066,35.514,6100.0
2014-01-22 09:40:00,47.96,47.99,47.94,47.97,15900.0,35.4844,35.5066,35.4696,35.4918,15900.0
2014-01-22 09:50:00,47.98,48.0,47.96,47.98,24900.0,35.4992,35.514,35.4844,35.4992,24900.0
2014-01-22 10:00:00,47.98,48.03,47.97,48.02,25000.0,35.4992,35.5362,35.4918,35.5288,25000.0
2014-01-22 10:10:00,48.01,48.02,47.94,47.96,8100.0,35.5214,35.5288,35.4696,35.4844,8100.0
2014-01-22 10:20:00,47.98,48.02,47.98,48.02,36100.0,35.4992,35.5288,35.4992,35.5288,36100.0
2014-01-22 10:30:00,48.01,48.01,47.95,47.95,6500.0,35.5214,35.5214,35.477,35.477,6500.0
2014-01-22 10:40:00,47.96,47.99,47.95,47.95,18700.0,35.4844,35.5066,35.477,35.477,18700.0
2014-01-22 10:50:00,47.92,47.92,47.88,47.91,15500.0,35.4548,35.4548,35.4252,35.4474,15500.0
2014-01-22 11:00:00,47.91,47.94,47.9,47.94,21600.0,35.4474,35.4696,35.44,35.4696,21600.0
2014-01-22 11:10:00,47.93,47.93,47.89,47.89,73200.0,35.4622,35.4622,35.4326,35.4326,73200.0
2014-01-22 11:20:00,47.89,47.93,47.88,47.92,19800.0,35.4326,35.4622,35.4252,35.4548,19800.0
2014-01-22 11:30:00,47.93,47.95,47.9,47.91,28800.0,35.4622,35.477,35.44,35.4474,28800.0
2014-01-22 11:40:00,47.91,47.92,47.89,47.92,14900.0,35.4474,35.4548,35.4326,35.4548,14900.0
2014-01-22 11:50:00,47.92,47.95,47.92,47.93,18000.0,35.4548,35.477,35.4548,35.4622,18000.0
2014-01-22 12:00:00,47.93,47.95,47.93,47.95,7100.0,35.4622,35.477,35.4622,35.477,7100.0
2014-01-22 12:10:00,47.95,48.02,47.95,48.01,59700.0,35.477,35.5288,35.477,35.5214,59700.0
2014-01-22 12:20:00,48.02,48.04,48.01,48.02,19600.0,35.5288,35.5436,35.5214,35.5288,19600.0
2014-01-22 12:30:00,48.03,48.03,48.01,48.01,3700.0,35.5362,35.5362,35.5214,35.5214,3700.0
2014-01-22 12:40:00,48.01,48.02,47.99,48.01,10200.0,35.5214,35.5288,35.5066,35.5214,10200.0
2014-01-22 12:50:00,48.01,48.05,48.01,48.05,9400.0,35.5214,35.551,35.5214,35.551,9400.0
2014-01-22 13:00:00,48.05,48.11,48.05,48.11,39600.0,35.551,35.5954,35.551,35.5954,39600.0
2014-01-22 13:10:00,48.12,48.19,48.12,48.19,42800.0,35.6028,35.6546,35.6028,35.6546,42800.0
2014-01-22 13:20:00,48.19,48.2,48.18,48.2,9700.0,35.6546,35.662,35.6472,35.662,9700.0
2014-01-22 13:30:00,48.21,48.21,48.11,48.12,34400.0,35.6694,35.6694,35.5954,35.6028,34400.0
2014-01-22 13:40:00,48.11,48.17,48.11,48.14,11000.0,35.5954,35.6398,35.5954,35.6176,11000.0
2014-01-22 13:50:00,48.15,48.16,48.13,48.13,19700.0,35.625,35.6324,35.6102,35.6102,19700.0
2014-01-22 14:00:00,48.15,48.16,48.14,48.15,6000.0,35.625,35.6324,35.6176,35.625,6000.0
2014-01-22 14:10:00,48.15,48.18,48.15,48.18,20800.0,35.625,35.6472,35.625,35.6472,20800.0
2014-01-22 14:20:00,48.17,48.18,48.17,48.18,11800.0,35.6398,35.6472,35.6398,35.6472,11800.0
2014-01-22 14:30:00,48.18,48.18,48.16,48.18,14000.0,35.6472,35.6472,35.6324,35.6472,14000.0
2014-01-22 14:40:00,48.18,48.18,48.15,48.15,23100.0,35.6472,35.6472,35.625,35.625,23100.0
2014-01-22 14:50:00,48.15,48.19,48.15,48.19,16600.0,35.625,35.6546,35.625,35.6546,16600.0
2014-01-22 15:00:00,48.19,48.22,48.19,48.22,21100.0,35.6546,35.6768,35.6546,35.6768,21100.0
2014-01-22 15:10:00,48.22,48.22,48.2,48.22,73400.0,35.6768,35.6768,35.662,35.6768,73400.0
2014-01-22 15:20:00,48.22,48.24,48.21,48.22,373500.0,35.6768,35.6916,35.6694,35.6768,373500.0
2014-01-22 15:30:00,48.22,48.24,48.21,48.24,168400.0,35.6768,35.6916,35.6694,35.6916,168400.0
2014-01-22 15:40:00,48.23,48.24,48.21,48.22,127700.0,35.6842,35.6916,35.6694,35.6768,127700.0
2014-01-22 15:50:00,48.22,48.27,48.22,48.25,55800.0,35.6768,35.7138,35.6768,35.699,55800.0
2014-01-23 09:30:00,47.84,47.84,47.52,47.53,62100.0,35.3956,35.3956,35.1589,35.1663,62100.0
2014-01-23 09:40:00,47.52,47.58,47.5,47.58,71700.0,35.1589,35.2033,35.1441,35.2033,71700.0
2014-01-23 09:50:00,47.55,47.55,47.48,47.48,66100.0,35.1811,35.1811,35.1293,35.1293,66100.0
2014-01-23 10:00:00,47.5,47.51,47.4,47.42,24800.0,35.1441,35.1515,35.0701,35.0849,24800.0
2014-01-23 10:10:00,47.43,47.44,47.32,47.35,67500.0,35.0923,35.0997,35.0109,35.0331,67500.0
2014-01-23 10:20:00,47.35,47.35,47.33,47.35,20900.0,35.0331,35.0331,35.0183,35.0331,20900.0
2014-01-23 10:30:00,47.35,47.35,47.31,47.31,12600.0,35.0331,35.0331,35.0035,35.0035,12600.0
2014-01-23 10:40:00,47.33,47.33,47.28,47.29,5400.0,35.0183,35.0183,34.9813,34.9887,5400.0
2014-01-23 10:50:00,47.3,47.3,47.22,47.22,8600.0,34.9961,34.9961,34.9369,34.9369,8600.0
2014-01-23 11:00:00,47.21,47.23,47.18,47.18,60000.0,34.9295,34.9443,34.9073,34.9073,60000.0
2014-01-23 11:10:00,47.18,47.31,47.18,47.31,21600.0,34.9073,35.0035,34.9073,35.0035,21600.0
2014-01-23 11:20:00,47.31,47.31,47.25,47.25,20700.0,35.0035,35.0035,34.9591,34.9591,20700.0
2014-01-23 11:30:00,47.25,47.26,47.19,47.19,8700.0,34.9591,34.9665,34.9147,34.9147,8700.0
2014-01-23 11:40:00,47.21,47.26,47.21,47.23,22800.0,34.9295,34.9665,34.9295,34.9443,22800.0
2014-01-23 11:50:00,47.23,47.24,47.21,47.24,14000.0,34.9443,34.9517,34.9295,34.9517,14000.0
2014-01-23 12:00:00,47.24,47.24,47.2,47.2,18300.0,34.9517,34.9517,34.9221,34.9221,18300.0
2014-01-23 12:10:00,47.2,47.2,47.18,47.19,3300.0,34.9221,34.9221,34.9073,34.9147,3300.0
2014-01-23 12:20:00,47.19,47.2,47.15,47.16,42000.0,34.9147,34.9221,34.8851,34.8925,42000.0
2014-01-23 12:30:00,47.15,47.18,47.12,47.18,14600.0,34.8851,34.9073,34.8629,34.9073,14600.0
2014-01-23 12:40:00,47.19,47.21,47.18,47.19,16100.0,34.9147,34.9295,34.9073,34.9147,16100.0
2014-01-23 12:50:00,47.18,47.18,47.11,47.15,16400.0,34.9073,34.9073,34.8555,34.8851,16400.0
2014-01-23 13:00:00,47.13,47.13,47.08,47.1,18100.0,34.8703,34.8703,34.8333,34.8481,18100.0
2014-01-23 13:10:00,47.1,47.11,47.04,47.04,11100.0,34.8481,34.8555,34.8037,34.8037,11100.0
2014-01-23 13:20:00,47.04,47.08,47.02,47.03,17200.0,34.8037,34.8333,34.7889,34.7963,17200.0
2014-01-23 13:30:00,47.03,47.03,46.99,46.99,10700.0,34.7963,34.7963,34.7668,34.7668,10700.0
2014-01-23 13:40:00,46.97,46.98,46.89,46.89,7600.0,34.752,34.7594,34.6928,34.6928,7600.0
2014-01-23 13:50:00,46.88,46.93,46.88,46.88,28100.0,34.6854,34.7224,34.6854,34.6854,28100.0
2014-01-23 14:00:00,46.88,46.95,46.88,46.95,61500.0,34.6854,34.7372,34.6854,34.7372,61500.0
2014-01-23 14:10:00,46.95,46.97,46.94,46.97,13000.0,34.7372,34.752,34.7298,34.752,13000.0
2014-01-23 14:20:00,46.97,47.02,46.96,46.99,17300.0,34.752,34.7889,34.7446,34.7668,17300.0
2014-01-23 14:30:00,46.98,47.01,46.98,46.98,20900.0,34.7594,34.7816,34.7594,34.7594,20900.0
2014-01-23 14:40:00,46.97,47.0,46.96,46.99,18700.0,34.752,34.7742,34.7446,34.7668,18700.0
2014-01-23 14:50:00,47.0,47.1,46.99,47.07,59600.0,34.7742,34.8481,34.7668,34.8259,59600.0
2014-01-23 15:00:00,47.08,47.1,47.02,47.06,114700.0,34.8333,34.8481,34.7889,34.8185,114700.0
2014-01-23 15:10:00,47.05,47.06,47.04,47.06,21000.0,34.8111,34.8185,34.8037,34.8185,21000.0
2014-01-23 15:20:00,47.05,47.1,47.04,47.08,19700.0,34.8111,34.8481,34.8037,34.8333,19700.0
2014-01-23 15:30:00,47.09,47.16,47.07,47.13,28300.0,34.8407,34.8925,34.8259,34.8703,28300.0
2014-01-23 15:40:00,47.14,47.17,47.11,47.15,12800.0,34.8777,34.8999,34.8555,34.8851,12800.0
2014-01-23 15:50:00,47.15,47.19,47.13,47.19,346700.0,34.8851,34.9147,34.8703,34.9147,346700.0
2014-01-24 09:30:00,46.69,46.69,46.41,46.45,38200.0,34.5448,34.5448,34.3376,34.3672,38200.0
2014-01-24 09:40:00,46.45,46.46,46.38,46.39,24900.0,34.3672,34.3746,34.3154,34.3228,24900.0
2014-01-24 09:50:00,46.4,46.47,46.37,46.47,42300.0,34.3302,34.382,34.308,34.382,42300.0
2014-01-24 10:00:00,46.46,46.51,46.42,46.51,48200.0,34.3746,34.4116,34.345,34.4116,48200.0
2014-01-24 10:10:00,46.51,46.52,46.37,46.39,25400.0,34.4116,34.419,34.308,34.3228,25400.0
2014-01-24 10:20:00,46.39,46.42,46.36,46.39,84600.0,34.3228,34.345,34.3006,34.3228,84600.0
2014-01-24 10:30:00,46.35,46.35,46.24,46.24,11800.0,34.2932,34.2932,34.2118,34.2118,11800.0
2014-01-24 10:40:00,46.24,46.24,46.08,46.15,53400.0,34.2118,34.2118,34.0935,34.1453,53400.0
2014-01-24 10:50:00,46.16,46.16,46.09,46.1,19400.0,34.1527,34.1527,34.1009,34.1083,19400.0
2014-01-24 11:00:00,46.1,46.17,46.07,46.08,16400.0,34.1083,34.1601,34.0861,34.0935,16400.0
2014-01-24 11:10:00,46.08,46.11,46.05,46.05,39800.0,34.0935,34.1157,34.0713,34.0713,39800.0
2014-01-24 11:20:00,46.05,46.05,45.98,45.98,50400.0,34.0713,34.0713,34.0195,34.0195,50400.0
2014-01-24 11:30:00,45.98,46.09,45.96,46.09,28500.0,34.0195,34.1009,34.0047,34.1009,28500.0
2014-01-24 11:40:00,46.09,46.15,46.09,46.15,14900.0,34.1009,34.1453,34.1009,34.1453,14900.0
2014-01-24 11:50:00,46.15,46.25,46.15,46.25,16900.0,34.1453,34.2192,34.1453,34.2192,16900.0
2014-01-24 12:00:00,46.23,46.25,46.17,46.22,20100.0,34.2044,34.2192,34.1601,34.197,20100.0
2014-01-24 12:10:00,46.21,46.23,46.18,46.2,12400.0,34.1897,34.2044,34.1675,34.1823,12400.0
2014-01-24 12:20:00,46.2,46.23,46.18,46.2,11600.0,34.1823,34.2044,34.1675,34.1823,11600.0
2014-01-24 12:30:00,46.22,46.24,46.16,46.17,19800.0,34.197,34.2118,34.1527,34.1601,19800.0
2014-01-24 12:40:00,46.17,46.18,46.14,46.17,41600.0,34.1601,34.1675,34.1379,34.1601,41600.0
2014-01-24 12:50:00,46.15,46.22,46.15,46.22,8200.0,34.1453,34.197,34.1453,34.197,8200.0
2014-01-24 13:00:00,46.21,46.28,46.18,46.28,25400.0,34.1897,34.2414,34.1675,34.2414,25400.0
2014-01-24 13:10:00,46.28,46.3,46.26,46.26,7300.0,34.2414,34.2562,34.2266,34.2266,7300.0
2014-01-24 13:20:00,46.26,46.29,46.21,46.23,12800.0,34.2266,34.2488,34.1897,34.2044,12800.0
2014-01-24 13:30:00,46.24,46.24,46.19,46.24,11100.0,34.2118,34.2118,34.1749,34.2118,11100.0
2014-01-24 13:40:00,46.22,46.24,46.21,46.23,10600.0,34.197,34.2118,34.1897,34.2044,10600.0
2014-01-24 13:50:00,46.23,46.25,46.21,46.22,12800.0,34.2044,34.2192,34.1897,34.197,12800.0
2014-01-24 14:00:00,46.22,46.23,46.15,46.17,35000.0,34.197,34.2044,34.1453,34.1601,35000.0
2014-01-24 14:10:00,46.17,46.17,46.09,46.13,72800.0,34.1601,34.1601,34.1009,34.1305,72800.0
2014-01-24 14:20:00,46.13,46.14,46.08,46.14,71000.0,34.1305,34.1379,34.0935,34.1379,71000.0
2014-01-24 14:30:00,46.13,46.15,46.11,46.15,14200.0,34.1305,34.1453,34.1157,34.1453,14200.0
2014-01-24 14:40:00,46.15,46.16,46.11,46.13,38600.0,34.1453,34.1527,34.1157,34.1305,38600.0
2014-01-24 14:50:00,46.13,46.14,46.1,46.13,41400.0,34.1305,34.1379,34.1083,34.1305,41400.0
2014-01-24 15:00:00,46.12,46.15,46.08,46.13,40300.0,34.1231,34.1453,34.0935,34.1305,40300.0
2014-01-24 15:10:00,46.14,46.15,46.05,46.07,39600.0,34.1379,34.1453,34.0713,34.0861,39600.0
2014-01-24 15:20:00,46.06,46.06,46.01,46.04,40400.0,34.0787,34.0787,34.0417,34.0639,40400.0
2014-01-24 15:30:00,46.03,46.09,45.99,45.99,307100.0,34.0565,34.1009,34.0269,34.0269,307100.0
2014-01-24 15:40:00,46.0,46.0,45.86,45.88,264600.0,34.0343,34.0343,33.9307,33.9455,264600.0
2014-01-24 15:50:00,45.87,45.98,45.87,45.91,40600.0,33.9381,34.0195,33.9381,33.9677,40600.0
2014-01-27 09:30:00,45.89,46.01,45.85,45.92,35600.0,33.9529,34.0417,33.9233,33.9751,35600.0
2014-01-27 09:40:00,45.94,46.04,45.94,45.96,21800.0,33.9899,34.0639,33.9899,34.0047,21800.0
2014-01-27 09:50:00,45.96,46.03,45.94,46.0,6300.0,34.0047,34.0565,33.9899,34.0343,6300.0
2014-01-27 10:00:00,46.02,46.05,45.98,45.98,8700.0,34.0491,34.0713,34.0195,34.0195,8700.0
2014-01-27 10:10:00,45.98,45.98,45.84,45.84,63700.0,34.0195,34.0195,33.9159,33.9159,63700.0
2014-01-27 10:20:00,45.84,45.84,45.64,45.65,274900.0,33.9159,33.9159,33.7679,33.7753,274900.0
2014-01-27 10:30:00,45.65,45.75,45.65,45.68,81000.0,33.7753,33.8493,33.7753,33.7975,81000.0
2014-01-27 10:40:00,45.69,45.82,45.69,45.81,104500.0,33.8049,33.9011,33.8049,33.8937,104500.0
2014-01-27 10:50:00,45.81,45.85,45.75,45.75,13100.0,33.8937,33.9233,33.8493,33.8493,13100.0
2014-01-27 11:00:00,45.73,45.79,45.71,45.75,14900.0,33.8345,33.8789,33.8197,33.8493,14900.0
2014-01-27 11:10:00,45.75,45.78,45.66,45.75,40200.0,33.8493,33.8715,33.7827,33.8493,40200.0
2014-01-27 11:20:00,45.75,45.75,45.68,45.68,4000.0,33.8493,33.8493,33.7975,33.7975,4000.0
2014-01-27 11:30:00,45.66,45.66,45.59,45.61,23300.0,33.7827,33.7827,33.7309,33.7457,23300.0
2014-01-27 11:40:00,45.63,45.69,45.63,45.63,8900.0,33.7605,33.8049,33.7605,33.7605,8900.0
2014-01-27 11:50:00,45.63,45.63,45.51,45.54,12200.0,33.7605,33.7605,33.6717,33.6939,12200.0
2014-01-27 12:00:00,45.52,45.52,45.42,45.45,123400.0,33.6791,33.6791,33.6051,33.6273,123400.0
2014-01-27 12:10:00,45.45,45.47,45.42,45.43,137900.0,33.6273,33.6421,33.6051,33.6125,137900.0
2014-01-27 12:20:00,45.43,45.44,45.33,45.4,19100.0,33.6125,33.6199,33.5386,33.5904,19100.0
2014-01-27 12:30:00,45.39,45.45,45.34,45.45,16300.0,33.583,33.6273,33.546,33.6273,16300.0
2014-01-27 12:40:00,45.48,45.48,45.38,45.43,16900.0,33.6495,33.6495,33.5756,33.6125,16900.0
2014-01-27 12:50:00,45.43,45.45,45.36,45.36,193700.0,33.6125,33.6273,33.5608,33.5608,193700.0
2014-01-27 13:00:00,45.34,45.41,45.34,45.38,244700.0,33.546,33.5978,33.546,33.5756,244700.0
2014-01-27 13:10:00,45.38,45.41,45.37,45.4,407200.0,33.5756,33.5978,33.5682,33.5904,407200.0
2014-01-27 13:20:00,45.4,45.43,45.32,45.42,38200.0,33.5904,33.6125,33.5312,33.6051,38200.0
2014-01-27 13:30:00,45.43,45.43,45.38,45.43,28800.0,33.6125,33.6125,33.5756,33.6125,28800.0
2014-01-27 13:40:00,45.42,45.56,45.42,45.56,63900.0,33.6051,33.7087,33.6051,33.7087,63900.0
2014-01-27 13:50:00,45.54,45.56,45.52,45.52,9900.0,33.6939,33.7087,33.6791,33.6791,9900.0
2014-01-27 14:00:00,45.53,45.61,45.53,45.53,56700.0,33.6865,33.7457,33.6865,33.6865,56700.0
2014-01-27 14:10:00,45.53,45.63,45.52,45.6,15400.0,33.6865,33.7605,33.6791,33.7383,15400.0
2014-01-27 14:20:00,45.59,45.66,45.59,45.66,11700.0,33.7309,33.7827,33.7309,33.7827,11700.0
2014-01-27 14:30:00,45.68,45.81,45.67,45.81,23700.0,33.7975,33.8937,33.7901,33.8937,23700.0
2014-01-27 14:40:00,45.81,45.82,45.79,45.81,53700.0,33.8937,33.9011,33.8789,33.8937,53700.0
2014-01-27 14:50:00,45.82,45.88,45.81,45.88,33100.0,33.9011,33.9455,33.8937,33.9455,33100.0
2014-01-27 15:00:00,45.88,45.89,45.84,45.87,58600.0,33.9455,33.9529,33.9159,33.9381,58600.0
2014-01-27 15:10:00,45.86,45.91,45.86,45.88,214100.0,33.9307,33.9677,33.9307,33.9455,214100.0
2014-01-27 15:20:00,45.88,45.88,45.77,45.8,32300.0,33.9455,33.9455,33.8641,33.8863,32300.0
2014-01-27 15:30:00,45.8,45.84,45.75,45.82,49300.0,33.8863,33.9159,33.8493,33.9011,49300.0
2014-01-27 15:40:00,45.84,45.86,45.74,45.78,40200.0,33.9159,33.9307,33.8419,33.8715,40200.0
2014-01-27 15:50:00,45.78,45.8,45.65,45.65,78300.0,33.8715,33.8863,33.7753,33.7753,78300.0
2014-01-28 09:30:00,46.07,46.07,45.91,45.97,91900.0,34.0861,34.0861,33.9677,34.0121,91900.0
2014-01-28 09:40:00,45.98,46.08,45.96,46.07,41800.0,34.0195,34.0935,34.0047,34.0861,41800.0
2014-01-28 09:50:00,46.07,46.12,46.05,46.11,41300.0,34.0861,34.1231,34.0713,34.1157,41300.0
2014-01-28 10:00:00,46.13,46.18,46.11,46.13,11000.0,34.1305,34.1675,34.1157,34.1305,11000.0
2014-01-28 10:10:00,46.13,46.13,46.07,46.09,28100.0,34.1305,34.1305,34.0861,34.1009,28100.0
2014-01-28 10:20:00,46.09,46.14,46.06,46.06,18100.0,34.1009,34.1379,34.0787,34.0787,18100.0
2014-01-28 10:30:00,46.08,46.15,46.08,46.12,16200.0,34.0935,34.1453,34.0935,34.1231,16200.0
2014-01-28 10:40:00,46.08,46.11,46.07,46.1,14200.0,34.0935,34.1157,34.0861,34.1083,14200.0
2014-01-28 10:50:00,46.1,46.1,46.05,46.07,8900.0,34.1083,34.1083,34.0713,34.0861,8900.0
2014-01-28 11:00:00,46.07,46.14,46.07,46.1,9600.0,34.0861,34.1379,34.0861,34.1083,9600.0
2014-01-28 11:10:00,46.09,46.11,46.01,46.01,6000.0,34.1009,34.1157,34.0417,34.0417,6000.0
2014-01-28 11:20:00,46.02,46.02,45.97,45.98,8400.0,34.0491,34.0491,34.0121,34.0195,8400.0
2014-01-28 11:30:00,45.98,46.0,45.93,45.93,15400.0,34.0195,34.0343,33.9825,33.9825,15400.0
2014-01-28 11:40:00,45.92,45.95,45.88,45.88,16200.0,33.9751,33.9973,33.9455,33.9455,16200.0
2014-01-28 11:50:00,45.88,45.96,45.88,45.94,14600.0,33.9455,34.0047,33.9455,33.9899,14600.0
2014-01-28 12:00:00,45.94,46.02,45.93,46.0,22400.0,33.9899,34.0491,33.9825,34.0343,22400.0
2014-01-28 12:10:00,46.0,46.07,45.98,46.04,39800.0,34.0343,34.0861,34.0195,34.0639,39800.0
2014-01-28 12:20:00,46.05,46.08,46.03,46.07,16900.0,34.0713,34.0935,34.0565,34.0861,16900.0
2014-01-28 12:30:00,46.08,46.11,46.08,46.09,19500.0,34.0935,34.1157,34.0935,34.1009,19500.0
2014-01-28 12:40:00,46.08,46.1,46.04,46.04,6500.0,34.0935,34.1083,34.0639,34.0639,6500.0
2014-01-28 12:50:00,46.03,46.04,46.01,46.04,17100.0,34.0565,34.0639,34.0417,34.0639,17100.0
2014-01-28 13:00:00,46.06,46.06,46.0,46.01,14200.0,34.0787,34.0787,34.0343,34.0417,14200.0
2014-01-28 13:10:00,46.03,46.07,46.02,46.07,28500.0,34.0565,34.0861,34.0491,34.0861,28500.0
2014-01-28 13:20:00,46.07,46.09,46.04,46.06,23000.0,34.0861,34.1009,34.0639,34.0787,23000.0
2014-01-28 13:30:00,46.06,46.08,46.03,46.05,45100.0,34.0787,34.0935,34.0565,34.0713,45100.0
2014-01-28 13:40:00,46.06,46.07,46.04,46.04,11800.0,34.0787,34.0861,34.0639,34.0639,11800.0
2014-01-28 13:50:00,46.05,46.06,46.02,46.03,14900.0,34.0713,34.0787,34.0491,34.0565,14900.0
2014-01-28 14:00:00,46.03,46.05,46.01,46.03,11300.0,34.0565,34.0713,34.0417,34.0565,11300.0
2014-01-28 14:10:00,46.04,46.05,46.03,46.05,14400.0,34.0639,34.0713,34.0565,34.0713,14400.0
2014-01-28 14:20:00,46.04,46.07,46.04,46.06,11300.0,34.0639,34.0861,34.0639,34.0787,11300.0
2014-01-28 14:30:00,46.06,46.1,46.06,46.1,24700.0,34.0787,34.1083,34.0787,34.1083,24700.0
2014-01-28 14:40:00,46.1,46.11,46.08,46.1,22700.0,34.1083,34.1157,34.0935,34.1083,22700.0
2014-01-28 14:50:00,46.1,46.12,46.08,46.1,10700.0,34.1083,34.1231,34.0935,34.1083,10700.0
2014-01-28 15:00:00,46.1,46.11,46.06,46.1,19500.0,34.1083,34.1157,34.0787,34.1083,19500.0
2014-01-28 15:10:00,46.08,46.11,46.08,46.1,45800.0,34.0935,34.1157,34.0935,34.1083,45800.0
2014-01-28 15:20:00,46.09,46.15,46.09,46.14,75200.0,34.1009,34.1453,34.1009,34.1379,75200.0
2014-01-28 15:30:00,46.14,46.16,46.12,46.13,50300.0,34.1379,34.1527,34.1231,34.1305,50300.0
2014-01-28 15:40:00,46.13,46.14,46.07,46.08,47600.0,34.1305,34.1379,34.0861,34.0935,47600.0
2014-01-28 15:50:00,46.07,46.07,46.04,46.06,18700.0,34.0861,34.0861,34.0639,34.0787,18700.0
2014-01-29 09:30:00,45.52,45.63,45.25,45.3,76100.0,33.6791,33.7605,33.4794,33.5164,76100.0
2014-01-29 09:40:00,45.32,45.5,45.31,45.43,82800.0,33.5312,33.6643,33.5238,33.6125,82800.0
2014-01-29 09:50:00,45.37,45.51,45.37,45.47,48500.0,33.5682,33.6717,33.5682,33.6421,48500.0
2014-01-29 10:00:00,45.46,45.59,45.46,45.59,21200.0,33.6347,33.7309,33.6347,33.7309,21200.0
2014-01-29 10:10:00,45.6,45.6,45.46,45.47,24800.0,33.7383,33.7383,33.6347,33.6421,24800.0
2014-01-29 10:20:00,45.46,45.49,45.41,45.44,27900.0,33.6347,33.6569,33.5978,33.6199,27900.0
2014-01-29 10:30:00,45.46,45.53,45.46,45.52,21100.0,33.6347,33.6865,33.6347,33.6791,21100.0
2014-01-29 10:40:00,45.54,45.61,45.52,45.59,16300.0,33.6939,33.7457,33.6791,33.7309,16300.0
2014-01-29 10:50:00,45.6,45.66,45.58,45.62,6200.0,33.7383,33.7827,33.7235,33.7531,6200.0
2014-01-29 11:00:00,45.66,45.72,45.65,45.71,7400.0,33.7827,33.8271,33.7753,33.8197,7400.0
2014-01-29 11:10:00,45.72,45.78,45.71,45.75,55200.0,33.8271,33.8715,33.8197,33.8493,55200.0
2014-01-29 11:20:00,45.76,45.85,45.74,45.84,37400.0,33.8567,33.9233,33.8419,33.9159,37400.0
2014-01-29 11:30:00,45.86,45.86,45.81,45.81,61300.0,33.9307,33.9307,33.8937,33.8937,61300.0
2014-01-29 11:40:00,45.8,45.8,45.77,45.79,37900.0,33.8863,33.8863,33.8641,33.8789,37900.0
2014-01-29 11:50:00,45.8,45.85,45.79,45.85,60900.0,33.8863,33.9233,33.8789,33.9233,60900.0
2014-01-29 12:00:00,45.86,45.87,45.79,45.79,43400.0,33.9307,33.9381,33.8789,33.8789,43400.0
2014-01-29 12:10:00,45.77,45.77,45.7,45.7,34800.0,33.8641,33.8641,33.8123,33.8123,34800.0
2014-01-29 12:20:00,45.7,45.74,45.66,45.67,63900.0,33.8123,33.8419,33.7827,33.7901,63900.0
2014-01-29 12:30:00,45.68,45.68,45.6,45.61,46700.0,33.7975,33.7975,33.7383,33.7457,46700.0
2014-01-29 12:40:00,45.61,45.65,45.6,45.65,41100.0,33.7457,33.7753,33.7383,33.7753,41100.0
2014-01-29 12:50:00,45.65,45.65,45.6,45.64,49500.0,33.7753,33.7753,33.7383,33.7679,49500.0
2014-01-29 13:00:00,45.63,45.75,45.58,45.6,147400.0,33.7605,33.8493,33.7235,33.7383,147400.0
2014-01-29 13:10:00,45.61,45.62,45.55,45.58,28200.0,33.7457,33.7531,33.7013,33.7235,28200.0
2014-01-29 13:20:00,45.57,45.63,45.57,45.59,25600.0,33.7161,33.7605,33.7161,33.7309,25600.0
2014-01-29 13:30:00,45.59,45.64,45.59,45.62,9500.0,33.7309,33.7679,33.7309,33.7531,9500.0
2014-01-29 13:40:00,45.59,45.61,45.53,45.57,28000.0,33.7309,33.7457,33.6865,33.7161,28000.0
2014-01-29 13:50:00,45.58,45.66,45.57,45.59,7300.0,33.7235,33.7827,33.7161,33.7309,7300.0
2014-01-29 14:00:00,45.58,45.66,45.4,45.51,17800.0,33.7235,33.7827,33.5904,33.6717,17800.0
2014-01-29 14:10:00,45.51,45.51,45.26,45.32,50200.0,33.6717,33.6717,33.4868,33.5312,50200.0
2014-01-29 14:20:00,45.31,45.51,45.26,45.48,35900.0,33.5238,33.6717,33.4868,33.6495,35900.0
2014-01-29 14:30:00,45.46,45.59,45.42,45.56,33300.0,33.6347,33.7309,33.6051,33.7087,33300.0
2014-01-29 14:40:00,45.6,45.61,45.43,45.43,60500.0,33.7383,33.7457,33.6125,33.6125,60500.0
2014-01-29 14:50:00,45.43,45.49,45.33,45.33,32400.0,33.6125,33.6569,33.5386,33.5386,32400.0
2014-01-29 15:00:00,45.32,45.39,45.31,45.36,15000.0,33.5312,33.583,33.5238,33.5608,15000.0
2014-01-29 15:10:00,45.35,45.37,45.22,45.24,52200.0,33.5534,33.5682,33.4572,33.472,52200.0
2014-01-29 15:20:00,45.22,45.34,45.22,45.27,16400.0,33.4572,33.546,33.4572,33.4942,16400.0
2014-01-29 15:30:00,45.26,45.36,45.24,45.36,70700.0,33.4868,33.5608,33.472,33.5608,70700.0
2014-01-29 15:40:00,45.32,45.46,45.29,45.39,28200.0,33.5312,33.6347,33.509,33.583,28200.0
2014-01-29 15:50:00,45.39,45.42,45.32,45.39,54000.0,33.583,33.6051,33.5312,33.583,54000.0
2014-01-30 09:30:00,46.05,46.09,46.0,46.07,70400.0,34.0713,34.1009,34.0343,34.0861,70400.0
2014-01-30 09:40:00,46.03,46.03,45.86,45.87,29500.0,34.0565,34.0565,33.9307,33.9381,29500.0
2014-01-30 09:50:00,45.87,45.88,45.79,45.8,33400.0,33.9381,33.9455,33.8789,33.8863,33400.0
2014-01-30 10:00:00,45.8,45.83,45.73,45.79,13200.0,33.8863,33.9085,33.8345,33.8789,13200.0
2014-01-30 10:10:00,45.78,45.82,45.74,45.78,24500.0,33.8715,33.9011,33.8419,33.8715,24500.0
2014-01-30 10:20:00,45.75,45.82,45.75,45.8,11000.0,33.8493,33.9011,33.8493,33.8863,11000.0
2014-01-30 10:30:00,45.78,45.9,45.78,45.88,19300.0,33.8715,33.9603,33.8715,33.9455,19300.0
2014-01-30 10:40:00,45.91,45.92,45.86,45.86,11400.0,33.9677,33.9751,33.9307,33.9307,11400.0
2014-01-30 10:50:00,45.85,45.9,45.85,45.88,25400.0,33.9233,33.9603,33.9233,33.9455,25400.0
2014-01-30 11:00:00,45.9,45.91,45.88,45.89,7400.0,33.9603,33.9677,33.9455,33.9529,7400.0
2014-01-30 11:10:00,45.88,45.94,45.87,45.91,14400.0,33.9455,33.9899,33.9381,33.9677,14400.0
2014-01-30 11:20:00,45.95,45.98,45.87,45.87,2800.0,33.9973,34.0195,33.9381,33.9381,2800.0
2014-01-30 11:30:00,45.89,45.92,45.89,45.92,8400.0,33.9529,33.9751,33.9529,33.9751,8400.0
2014-01-30 11:40:00,45.92,45.96,45.92,45.95,16200.0,33.9751,34.0047,33.9751,33.9973,16200.0
2014-01-30 11:50:00,45.95,46.04,45.95,46.01,8900.0,33.9973,34.0639,33.9973,34.0417,8900.0
2014-01-30 12:00:00,46.01,46.02,45.99,46.01,15400.0,34.0417,34.0491,34.0269,34.0417,15400.0
2014-01-30 12:10:00,46.02,46.02,45.99,45.99,7900.0,34.0491,34.0491,34.0269,34.0269,7900.0
2014-01-30 12:20:00,45.98,45.98,45.92,45.92,8300.0,34.0195,34.0195,33.9751,33.9751,8300.0
2014-01-30 12:30:00,45.92,45.96,45.92,45.96,13500.0,33.9751,34.0047,33.9751,34.0047,13500.0
2014-01-30 12:40:00,45.99,46.0,45.96,45.96,3500.0,34.0269,34.0343,34.0047,34.0047,3500.0
2014-01-30 12:50:00,45.95,45.96,45.94,45.94,3900.0,33.9973,34.0047,33.9899,33.9899,3900.0
2014-01-30 13:00:00,45.91,45.91,45.82,45.83,13100.0,33.9677,33.9677,33.9011,33.9085,13100.0
2014-01-30 13:10:00,45.82,45.83,45.77,45.82,64800.0,33.9011,33.9085,33.8641,33.9011,64800.0
2014-01-30 13:20:00,45.82,45.83,45.81,45.81,11900.0,33.9011,33.9085,33.8937,33.8937,11900.0
2014-01-30 13:30:00,45.82,45.82,45.78,45.79,17900.0,33.9011,33.9011,33.8715,33.8789,17900.0
2014-01-30 13:40:00,45.78,45.79,45.76,45.77,5700.0,33.8715,33.8789,33.8567,33.8641,5700.0
2014-01-30 13:50:00,45.76,45.77,45.73,45.73,12400.0,33.8567,33.8641,33.8345,33.8345,12400.0
2014-01-30 14:00:00,45.74,45.75,45.69,45.69,15600.0,33.8419,33.8493,33.8049,33.8049,15600.0
2014-01-30 14:10:00,45.69,45.69,45.67,45.68,5800.0,33.8049,33.8049,33.7901,33.7975,5800.0
2014-01-30 14:20:00,45.68,45.72,45.68,45.71,4100.0,33.7975,33.8271,33.7975,33.8197,4100.0
2014-01-30 14:30:00,45.74,45.75,45.67,45.7,39300.0,33.8419,33.8493,33.7901,33.8123,39300.0
2014-01-30 14:40:00,45.72,45.77,45.72,45.73,13000.0,33.8271,33.8641,33.8271,33.8345,13000.0
2014-01-30 14:50:00,45.75,45.81,45.75,45.81,11900.0,33.8493,33.8937,33.8493,33.8937,11900.0
2014-01-30 15:00:00,45.82,45.89,45.82,45.85,8100.0,33.9011,33.9529,33.9011,33.9233,8100.0
2014-01-30 15:10:00,45.85,45.91,45.85,45.88,14300.0,33.9233,33.9677,33.9233,33.9455,14300.0
2014-01-30 15:20:00,45.87,45.88,45.85,45.87,13400.0,33.9381,33.9455,33.9233,33.9381,13400.0
2014-01-30 15:30:00,45.88,45.88,45.85,45.87,11500.0,33.9455,33.9455,33.9233,33.9381,11500.0
2014-01-30 15:40:00,45.88,45.88,45.83,45.83,32800.0,33.9455,33.9455,33.9085,33.9085,32800.0
2014-01-30 15:50:00,45.83,45.83,45.74,45.81,78000.0,33.9085,33.9085,33.8419,33.8937,78000.0
2014-01-31 09:30:00,45.34,45.34,45.17,45.31,53700.0,33.546,33.546,33.4202,33.5238,53700.0
2014-01-31 09:40:00,45.24,45.42,45.18,45.41,42200.0,33.472,33.6051,33.4276,33.5978,42200.0
2014-01-31 09:50:00,45.42,45.46,45.28,45.35,26000.0,33.6051,33.6347,33.5016,33.5534,26000.0
2014-01-31 10:00:00,45.36,45.44,45.35,45.41,15000.0,33.5608,33.6199,33.5534,33.5978,15000.0
2014-01-31 10:10:00,45.42,45.49,45.41,45.46,22400.0,33.6051,33.6569,33.5978,33.6347,22400.0
2014-01-31 10:20:00,45.45,45.49,45.38,45.38,18400.0,33.6273,33.6569,33.5756,33.5756,18400.0
2014-01-31 10:30:00,45.41,45.41,45.35,45.38,5200.0,33.5978,33.5978,33.5534,33.5756,5200.0
2014-01-31 10:40:00,45.4,45.46,45.37,45.43,6500.0,33.5904,33.6347,33.5682,33.6125,6500.0
2014-01-31 10:50:00,45.48,45.52,45.46,45.48,13200.0,33.6495,33.6791,33.6347,33.6495,13200.0
2014-01-31 11:00:00,45.5,45.67,45.49,45.67,14400.0,33.6643,33.7901,33.6569,33.7901,14400.0
2014-01-31 11:10:00,45.66,45.69,45.62,45.63,16800.0,33.7827,33.8049,33.7531,33.7605,16800.0
2014-01-31 11:20:00,45.63,45.71,45.62,45.7,25600.0,33.7605,33.8197,33.7531,33.8123,25600.0
2014-01-31 11:30:00,45.72,45.74,45.64,45.68,14600.0,33.8271,33.8419,33.7679,33.7975,14600.0
2014-01-31 11:40:00,45.69,45.69,45.64,45.65,15900.0,33.8049,33.8049,33.7679,33.7753,15900.0
2014-01-31 11:50:00,45.66,45.71,45.62,45.71,15000.0,33.7827,33.8197,33.7531,33.8197,15000.0
2014-01-31 12:00:00,45.73,45.79,45.73,45.77,9700.0,33.8345,33.8789,33.8345,33.8641,9700.0
2014-01-31 12:10:00,45.77,45.78,45.72,45.72,63200.0,33.8641,33.8715,33.8271,33.8271,63200.0
2014-01-31 12:20:00,45.73,45.73,45.66,45.69,5600.0,33.8345,33.8345,33.7827,33.8049,5600.0
2014-01-31 12:30:00,45.7,45.7,45.62,45.66,6500.0,33.8123,33.8123,33.7531,33.7827,6500.0
2014-01-31 12:40:00,45.64,45.71,45.64,45.7,5100.0,33.7679,33.8197,33.7679,33.8123,5100.0
2014-01-31 12:50:00,45.7,45.71,45.68,45.68,2100.0,33.8123,33.8197,33.7975,33.7975,2100.0
2014-01-31 13:00:00,45.69,45.7,45.63,45.66,7000.0,33.8049,33.8123,33.7605,33.7827,7000.0
2014-01-31 13:10:00,45.66,45.67,45.63,45.64,18900.0,33.7827,33.7901,33.7605,33.7679,18900.0
2014-01-31 13:20:00,45.6,45.67,45.6,45.65,4100.0,33.7383,33.7901,33.7383,33.7753,4100.0
2014-01-31 13:30:00,45.67,45.69,45.67,45.67,2800.0,33.7901,33.8049,33.7901,33.7901,2800.0
2014-01-31 13:40:00,45.68,45.8,45.68,45.79,18700.0,33.7975,33.8863,33.7975,33.8789,18700.0
2014-01-31 13:50:00,45.81,45.87,45.8,45.87,12200.0,33.8937,33.9381,33.8863,33.9381,12200.0
2014-01-31 14:00:00,45.86,45.89,45.83,45.86,6500.0,33.9307,33.9529,33.9085,33.9307,6500.0
2014-01-31 14:10:00,45.83,45.86,45.81,45.84,6500.0,33.9085,33.9307,33.8937,33.9159,6500.0
2014-01-31 14:20:00,45.85,45.88,45.83,45.88,5400.0,33.9233,33.9455,33.9085,33.9455,5400.0
2014-01-31 14:30:00,45.87,45.89,45.84,45.88,10500.0,33.9381,33.9529,33.9159,33.9455,10500.0
2014-01-31 14:40:00,45.89,45.96,45.88,45.95,27500.0,33.9529,34.0047,33.9455,33.9973,27500.0
2014-01-31 14:50:00,45.95,45.96,45.86,45.87,7800.0,33.9973,34.0047,33.9307,33.9381,7800.0
2014-01-31 15:00:00,45.83,45.86,45.78,45.78,6300.0,33.9085,33.9307,33.8715,33.8715,6300.0
2014-01-31 15:10:00,45.81,45.85,45.78,45.79,21100.0,33.8937,33.9233,33.8715,33.8789,21100.0
2014-01-31 15:20:00,45.78,45.82,45.77,45.82,31600.0,33.8715,33.9011,33.8641,33.9011,31600.0
2014-01-31 15:30:00,45.84,45.87,45.81,45.82,47400.0,33.9159,33.9381,33.8937,33.9011,47400.0
2014-01-31 15:40:00,45.82,45.83,45.75,45.77,54900.0,33.9011,33.9085,33.8493,33.8641,54900.0
2014-01-31 15:50:00,45.77,45.78,45.68,45.78,116600.0,33.8641,33.8715,33.7975,33.8715,116600.0
2014-02-03 09:30:00,45.46,45.5,45.42,45.43,34900.0,33.6347,33.6643,33.6051,33.6125,34900.0
2014-02-03 09:40:00,45.4,45.42,45.27,45.28,11200.0,33.5904,33.6051,33.4942,33.5016,11200.0
2014-02-03 09:50:00,45.27,45.3,45.26,45.26,3700.0,33.4942,33.5164,33.4868,33.4868,3700.0
2014-02-03 10:00:00,45.24,45.27,45.09,45.25,44000.0,33.472,33.4942,33.361,33.4794,44000.0
2014-02-03 10:10:00,45.17,45.17,45.02,45.02,21000.0,33.4202,33.4202,33.3092,33.3092,21000.0
2014-02-03 10:20:00,45.02,45.14,45.02,45.13,29100.0,33.3092,33.398,33.3092,33.3906,29100.0
2014-02-03 10:30:00,45.12,45.25,45.09,45.25,64800.0,33.3832,33.4794,33.361,33.4794,64800.0
2014-02-03 10:40:00,45.28,45.34,45.24,45.29,76800.0,33.5016,33.546,33.472,33.509,76800.0
2014-02-03 10:50:00,45.28,45.33,45.22,45.23,37800.0,33.5016,33.5386,33.4572,33.4646,37800.0
2014-02-03 11:00:00,45.22,45.22,45.09,45.09,52100.0,33.4572,33.4572,33.361,33.361,52100.0
2014-02-03 11:10:00,45.09,45.15,45.05,45.14,37200.0,33.361,33.4054,33.3314,33.398,37200.0
2014-02-03 11:20:00,45.13,45.16,45.12,45.14,16100.0,33.3906,33.4128,33.3832,33.398,16100.0
2014-02-03 11:30:00,45.15,45.2,45.14,45.15,13100.0,33.4054,33.4424,33.398,33.4054,13100.0
2014-02-03 11:40:00,45.15,45.15,45.02,45.02,23500.0,33.4054,33.4054,33.3092,33.3092,23500.0
2014-02-03 11:50:00,45.03,45.04,44.94,44.94,24100.0,33.3166,33.324,33.25,33.25,24100.0
2014-02-03 12:00:00,44.93,44.96,44.88,44.94,16200.0,33.2426,33.2648,33.2056,33.25,16200.0
2014-02-03 12:10:00,44.92,44.94,44.88,44.9,5800.0,33.2352,33.25,33.2056,33.2204,5800.0
2014-02-03 12:20:00,44.89,44.93,44.84,44.93,10500.0,33.213,33.2426,33.176,33.2426,10500.0
2014-02-03 12:30:00,44.94,45.01,44.92,44.92,12300.0,33.25,33.3018,33.2352,33.2352,12300.0
2014-02-03 12:40:00,44.97,44.99,44.97,44.98,2200.0,33.2722,33.287,33.2722,33.2796,2200.0
2014-02-03 12:50:00,44.96,44.97,44.91,44.91,14100.0,33.2648,33.2722,33.2278,33.2278,14100.0
2014-02-03 13:00:00,44.9,44.92,44.8,44.82,8900.0,33.2204,33.2352,33.1464,33.1612,8900.0
2014-02-03 13:10:00,44.83,44.87,44.81,44.81,133300.0,33.1686,33.1982,33.1538,33.1538,133300.0
2014-02-03 13:20:00,44.81,44.82,44.74,44.74,75300.0,33.1538,33.1612,33.102,33.102,75300.0
2014-02-03 13:30:00,44.74,44.79,44.7,44.71,60900.0,33.102,33.139,33.0724,33.0798,60900.0
2014-02-03 13:40:00,44.7,44.78,44.68,44.71,38200.0,33.0724,33.1316,33.0576,33.0798,38200.0
2014-02-03 13:50:00,44.72,44.78,44.69,44.77,49700.0,33.0872,33.1316,33.065,33.1242,49700.0
2014-02-03 14:00:00,44.76,44.82,44.74,44.76,37400.0,33.1168,33.1612,33.102,33.1168,37400.0
2014-02-03 14:10:00,44.78,44.85,44.78,44.84,10400.0,33.1316,33.1834,33.1316,33.176,10400.0
2014-02-03 14:20:00,44.84,44.84,44.78,44.8,11600.0,33.176,33.176,33.1316,33.1464,11600.0
2014-02-03 14:30:00,44.79,44.8,44.73,44.74,91600.0,33.139,33.1464,33.0946,33.102,91600.0
2014-02-03 14:40:00,44.75,44.78,44.7,44.74,28500.0,33.1094,33.1316,33.0724,33.102,28500.0
2014-02-03 14:50:00,44.74,44.75,44.65,44.65,16900.0,33.102,33.1094,33.0354,33.0354,16900.0
2014-02-03 15:00:00,44.65,44.71,44.65,44.71,19700.0,33.0354,33.0798,33.0354,33.0798,19700.0
2014-02-03 15:10:00,44.72,44.78,44.67,44.71,129300.0,33.0872,33.1316,33.0502,33.0798,129300.0
2014-02-03 15:20:00,44.74,44.75,44.68,44.75,26900.0,33.102,33.1094,33.0576,33.1094,26900.0
2014-02-03 15:30:00,44.76,44.79,44.74,44.76,45000.0,33.1168,33.139,33.102,33.1168,45000.0
2014-02-03 15:40:00,44.77,44.77,44.61,44.61,48500.0,33.1242,33.1242,33.0058,33.0058,48500.0
2014-02-03 15:50:00,44.61,44.68,44.6,44.66,54300.0,33.0058,33.0576,32.9985,33.0428,54300.0
2014-02-04 09:30:00,45.2,45.38,45.2,45.31,81500.0,33.4424,33.5756,33.4424,33.5238,81500.0
2014-02-04 09:40:00,45.32,45.33,45.25,45.31,63700.0,33.5312,33.5386,33.4794,33.5238,63700.0
2014-02-04 09:50:00,45.31,45.53,45.3,45.51,53300.0,33.5238,33.6865,33.5164,33.6717,53300.0
2014-02-04 10:00:00,45.51,45.58,45.49,45.55,99700.0,33.6717,33.7235,33.6569,33.7013,99700.0
2014-02-04 10:10:00,45.57,45.6,45.5,45.51,83500.0,33.7161,33.7383,33.6643,33.6717,83500.0
2014-02-04 10:20:00,45.53,45.53,45.47,45.52,14400.0,33.6865,33.6865,33.6421,33.6791,14400.0
2014-02-04 10:30:00,45.54,45.59,45.53,45.55,26400.0,33.6939,33.7309,33.6865,33.7013,26400.0
2014-02-04 10:40:00,45.56,45.57,45.5,45.51,32900.0,33.7087,33.7161,33.6643,33.6717,32900.0
2014-02-04 10:50:00,45.52,45.53,45.48,45.48,12100.0,33.6791,33.6865,33.6495,33.6495,12100.0
2014-02-04 11:00:00,45.49,45.62,45.48,45.59,40600.0,33.6569,33.7531,33.6495,33.7309,40600.0
2014-02-04 11:10:00,45.6,45.61,45.57,45.59,11100.0,33.7383,33.7457,33.7161,33.7309,11100.0
2014-02-04 11:20:00,45.57,45.59,45.55,45.55,7700.0,33.7161,33.7309,33.7013,33.7013,7700.0
2014-02-04 11:30:00,45.54,45.59,45.53,45.58,18500.0,33.6939,33.7309,33.6865,33.7235,18500.0
2014-02-04 11:40:00,45.58,45.61,45.56,45.59,14500.0,33.7235,33.7457,33.7087,33.7309,14500.0
2014-02-04 11:50:00,45.6,45.63,45.58,45.63,15400.0,33.7383,33.7605,33.7235,33.7605,15400.0
2014-02-04 12:00:00,45.64,45.65,45.59,45.59,18500.0,33.7679,33.7753,33.7309,33.7309,18500.0
2014-02-04 12:10:00,45.59,45.65,45.59,45.61,11200.0,33.7309,33.7753,33.7309,33.7457,11200.0
2014-02-04 12:20:00,45.61,45.67,45.61,45.62,11200.0,33.7457,33.7901,33.7457,33.7531,11200.0
2014-02-04 12:30:00,45.62,45.7,45.62,45.64,10600.0,33.7531,33.8123,33.7531,33.7679,10600.0
2014-02-04 12:40:00,45.63,45.69,45.63,45.67,11000.0,33.7605,33.8049,33.7605,33.7901,11000.0
2014-02-04 12:50:00,45.68,45.71,45.64,45.7,27600.0,33.7975,33.8197,33.7679,33.8123,27600.0
2014-02-04 13:00:00,45.71,45.76,45.69,45.76,29500.0,33.8197,33.8567,33.8049,33.8567,29500.0
2014-02-04 13:10:00,45.75,45.75,45.67,45.72,40900.0,33.8493,33.8493,33.7901,33.8271,40900.0
2014-02-04 13:20:00,45.69,45.71,45.68,45.69,3800.0,33.8049,33.8197,33.7975,33.8049,3800.0
2014-02-04 13:30:00,45.7,45.71,45.63,45.68,32000.0,33.8123,33.8197,33.7605,33.7975,32000.0
2014-02-04 13:40:00,45.67,45.69,45.66,45.66,14200.0,33.7901,33.8049,33.7827,33.7827,14200.0
2014-02-04 13:50:00,45.67,45.67,45.57,45.57,87700.0,33.7901,33.7901,33.7161,33.7161,87700.0
2014-02-04 14:00:00,45.57,45.67,45.52,45.58,69500.0,33.7161,33.7901,33.6791,33.7235,69500.0
2014-02-04 14:10:00,45.56,45.64,45.55,45.57,21200.0,33.7087,33.7679,33.7013,33.7161,21200.0
2014-02-04 14:20:00,45.58,45.66,45.58,45.62,15300.0,33.7235,33.7827,33.7235,33.7531,15300.0
2014-02-04 14:30:00,45.62,45.64,45.56,45.57,210300.0,33.7531,33.7679,33.7087,33.7161,210300.0
2014-02-04 14:40:00,45.57,45.65,45.57,45.61,32100.0,33.7161,33.7753,33.7161,33.7457,32100.0
2014-02-04 14:50:00,45.61,45.66,45.59,45.64,65000.0,33.7457,33.7827,33.7309,33.7679,65000.0
2014-02-04 15:00:00,45.64,45.65,45.62,45.63,178900.0,33.7679,33.7753,33.7531,33.7605,178900.0
2014-02-04 15:10:00,45.62,45.62,45.6,45.62,37600.0,33.7531,33.7531,33.7383,33.7531,37600.0
2014-02-04 15:20:00,45.62,45.65,45.49,45.5,89700.0,33.7531,33.7753,33.6569,33.6643,89700.0
2014-02-04 15:30:00,45.49,45.61,45.49,45.59,67300.0,33.6569,33.7457,33.6569,33.7309,67300.0
2014-02-04 15:40:00,45.59,45.62,45.55,45.58,66400.0,33.7309,33.7531,33.7013,33.7235,66400.0
2014-02-04 15:50:00,45.56,45.58,45.53,45.55,49100.0,33.7087,33.7235,33.6865,33.7013,49100.0
2014-02-05 09:30:00,45.4,45.46,45.36,45.37,57000.0,33.5904,33.6347,33.5608,33.5682,57000.0
2014-02-05 09:40:00,45.39,45.39,45.19,45.19,22900.0,33.583,33.583,33.435,33.435,22900.0
2014-02-05 09:50:00,45.19,45.34,45.19,45.3,62800.0,33.435,33.546,33.435,33.5164,62800.0
2014-02-05 10:00:00,45.31,45.48,45.25,45.26,90700.0,33.5238,33.6495,33.4794,33.4868,90700.0
2014-02-05 10:10:00,45.26,45.29,45.16,45.19,33000.0,33.4868,33.509,33.4128,33.435,33000.0
2014-02-05 10:20:00,45.19,45.19,45.1,45.1,56100.0,33.435,33.435,33.3684,33.3684,56100.0
2014-02-05 10:30:00,45.08,45.24,45.08,45.2,23300.0,33.3536,33.472,33.3536,33.4424,23300.0
2014-02-05 10:40:00,45.21,45.24,45.14,45.16,57000.0,33.4498,33.472,33.398,33.4128,57000.0
2014-02-05 10:50:00,45.18,45.24,45.17,45.24,22100.0,33.4276,33.472,33.4202,33.472,22100.0
2014-02-05 11:00:00,45.21,45.21,45.11,45.15,5300.0,33.4498,33.4498,33.3758,33.4054,5300.0
2014-02-05 11:10:00,45.16,45.25,45.16,45.22,9400.0,33.4128,33.4794,33.4128,33.4572,9400.0
2014-02-05 11:20:00,45.23,45.33,45.23,45.3,17300.0,33.4646,33.5386,33.4646,33.5164,17300.0
2014-02-05 11:30:00,45.3,45.38,45.3,45.32,4200.0,33.5164,33.5756,33.5164,33.5312,4200.0
2014-02-05 11:40:00,45.33,45.41,45.33,45.39,15800.0,33.5386,33.5978,33.5386,33.583,15800.0
2014-02-05 11:50:00,45.4,45.43,45.37,45.42,11600.0,33.5904,33.6125,33.5682,33.6051,11600.0
2014-02-05 12:00:00,45.42,45.44,45.41,45.42,9200.0,33.6051,33.6199,33.5978,33.6051,9200.0
2014-02-05 12:10:00,45.41,45.41,45.33,45.4,34000.0,33.5978,33.5978,33.5386,33.5904,34000.0
2014-02-05 12:20:00,45.41,45.44,45.34,45.34,20600.0,33.5978,33.6199,33.546,33.546,20600.0
2014-02-05 12:30:00,45.34,45.39,45.34,45.36,18200.0,33.546,33.583,33.546,33.5608,18200.0
2014-02-05 12:40:00,45.36,45.36,45.34,45.35,7500.0,33.5608,33.5608,33.546,33.5534,7500.0
2014-02-05 12:50:00,45.37,45.4,45.36,45.38,5600.0,33.5682,33.5904,33.5608,33.5756,5600.0
2014-02-05 13:00:00,45.39,45.58,45.39,45.58,6200.0,33.583,33.7235,33.583,33.7235,6200.0
2014-02-05 13:10:00,45.56,45.6,45.55,45.57,19800.0,33.7087,33.7383,33.7013,33.7161,19800.0
2014-02-05 13:20:00,45.58,45.58,45.53,45.53,6100.0,33.7235,33.7235,33.6865,33.6865,6100.0
2014-02-05 13:30:00,45.54,45.57,45.54,45.57,600.0,33.6939,33.7161,33.6939,33.7161,600.0
2014-02-05 13:40:00,45.58,45.6,45.56,45.56,9300.0,33.7235,33.7383,33.7087,33.7087,9300.0
2014-02-05 13:50:00,45.57,45.62,45.56,45.6,2600.0,33.7161,33.7531,33.7087,33.7383,2600.0
2014-02-05 14:00:00,45.58,45.62,45.57,45.59,7800.0,33.7235,33.7531,33.7161,33.7309,7800.0
2014-02-05 14:10:00,45.57,45.57,45.53,45.54,5400.0,33.7161,33.7161,33.6865,33.6939,5400.0
2014-02-05 14:20:00,45.57,45.6,45.55,45.58,5100.0,33.7161,33.7383,33.7013,33.7235,5100.0
2014-02-05 14:30:00,45.59,45.6,45.49,45.52,15600.0,33.7309,33.7383,33.6569,33.6791,15600.0
2014-02-05 14:40:00,45.52,45.52,45.5,45.52,18600.0,33.6791,33.6791,33.6643,33.6791,18600.0
2014-02-05 14:50:00,45.52,45.55,45.45,45.47,16300.0,33.6791,33.7013,33.6273,33.6421,16300.0
2014-02-05 15:00:00,45.47,45.5,45.44,45.49,41500.0,33.6421,33.6643,33.6199,33.6569,41500.0
2014-02-05 15:10:00,45.5,45.53,45.49,45.5,89300.0,33.6643,33.6865,33.6569,33.6643,89300.0
2014-02-05 15:20:00,45.52,45.52,45.46,45.5,51700.0,33.6791,33.6791,33.6347,33.6643,51700.0
2014-02-05 15:30:00,45.5,45.5,45.42,45.44,78400.0,33.6643,33.6643,33.6051,33.6199,78400.0
2014-02-05 15:40:00,45.45,45.49,45.4,45.48,49400.0,33.6273,33.6569,33.5904,33.6495,49400.0
2014-02-05 15:50:00,45.47,45.48,45.39,45.39,23800.0,33.6421,33.6495,33.583,33.583,23800.0
2014-02-06 09:30:00,45.74,45.91,45.74,45.91,19000.0,33.8419,33.9677,33.8419,33.9677,19000.0
2014-02-06 09:40:00,45.93,46.03,45.91,46.03,27300.0,33.9825,34.0565,33.9677,34.0565,27300.0
2014-02-06 09:50:00,46.02,46.13,46.02,46.1,41000.0,34.0491,34.1305,34.0491,34.1083,41000.0
2014-02-06 10:00:00,46.08,46.12,46.07,46.08,433700.0,34.0935,34.1231,34.0861,34.0935,433700.0
2014-02-06 10:10:00,46.08,46.1,46.03,46.1,26600.0,34.0935,34.1083,34.0565,34.1083,26600.0
2014-02-06 10:20:00,46.1,46.13,46.09,46.13,5500.0,34.1083,34.1305,34.1009,34.1305,5500.0
2014-02-06 10:30:00,46.15,46.2,46.14,46.18,22500.0,34.1453,34.1823,34.1379,34.1675,22500.0
2014-02-06 10:40:00,46.21,46.26,46.21,46.24,26400.0,34.1897,34.2266,34.1897,34.2118,26400.0
2014-02-06 10:50:00,46.24,46.24,46.16,46.22,11600.0,34.2118,34.2118,34.1527,34.197,11600.0
2014-02-06 11:00:00,46.21,46.23,46.19,46.22,20600.0,34.1897,34.2044,34.1749,34.197,20600.0
2014-02-06 11:10:00,46.22,46.25,46.21,46.21,229800.0,34.197,34.2192,34.1897,34.1897,229800.0
2014-02-06 11:20:00,46.21,46.24,46.2,46.2,10900.0,34.1897,34.2118,34.1823,34.1823,10900.0
2014-02-06 11:30:00,46.21,46.22,46.2,46.2,4100.0,34.1897,34.197,34.1823,34.1823,4100.0
2014-02-06 11:40:00,46.2,46.22,46.2,46.2,2200.0,34.1823,34.197,34.1823,34.1823,2200.0
2014-02-06 11:50:00,46.21,46.24,46.15,46.17,12000.0,34.1897,34.2118,34.1453,34.1601,12000.0
2014-02-06 12:00:00,46.17,46.23,46.17,46.23,18700.0,34.1601,34.2044,34.1601,34.2044,18700.0
2014-02-06 12:10:00,46.23,46.23,46.2,46.21,13300.0,34.2044,34.2044,34.1823,34.1897,13300.0
2014-02-06 12:20:00,46.19,46.21,46.17,46.18,25500.0,34.1749,34.1897,34.1601,34.1675,25500.0
2014-02-06 12:30:00,46.19,46.2,46.17,46.18,9500.0,34.1749,34.1823,34.1601,34.1675,9500.0
2014-02-06 12:40:00,46.18,46.23,46.17,46.17,136300.0,34.1675,34.2044,34.1601,34.1601,136300.0
2014-02-06 12:50:00,46.16,46.17,46.15,46.15,1800.0,34.1527,34.1601,34.1453,34.1453,1800.0
2014-02-06 13:00:00,46.15,46.18,46.15,46.17,6000.0,34.1453,34.1675,34.1453,34.1601,6000.0
2014-02-06 13:10:00,46.18,46.18,46.13,46.13,3400.0,34.1675,34.1675,34.1305,34.1305,3400.0
2014-02-06 13:20:00,46.14,46.16,46.13,46.15,3700.0,34.1379,34.1527,34.1305,34.1453,3700.0
2014-02-06 13:30:00,46.14,46.2,46.14,46.19,7800.0,34.1379,34.1823,34.1379,34.1749,7800.0
2014-02-06 13:40:00,46.19,46.27,46.19,46.27,19100.0,34.1749,34.234,34.1749,34.234,19100.0
2014-02-06 13:50:00,46.26,46.26,46.21,46.22,9600.0,34.2266,34.2266,34.1897,34.197,9600.0
2014-02-06 14:00:00,46.23,46.25,46.22,46.24,5100.0,34.2044,34.2192,34.197,34.2118,5100.0
2014-02-06 14:10:00,46.24,46.3,46.24,46.28,18200.0,34.2118,34.2562,34.2118,34.2414,18200.0
2014-02-06 14:20:00,46.29,46.32,46.27,46.3,91000.0,34.2488,34.271,34.234,34.2562,91000.0
2014-02-06 14:30:00,46.3,46.31,46.25,46.27,110000.0,34.2562,34.2636,34.2192,34.234,110000.0
2014-02-06 14:40:00,46.27,46.28,46.21,46.24,8100.0,34.234,34.2414,34.1897,34.2118,8100.0
2014-02-06 14:50:00,46.24,46.26,46.22,46.26,7300.0,34.2118,34.2266,34.197,34.2266,7300.0
2014-02-06 15:00:00,46.26,46.26,46.22,46.25,22700.0,34.2266,34.2266,34.197,34.2192,22700.0
2014-02-06 15:10:00,46.24,46.25,46.22,46.23,26500.0,34.2118,34.2192,34.197,34.2044,26500.0
2014-02-06 15:20:00,46.24,46.24,46.15,46.19,109100.0,34.2118,34.2118,34.1453,34.1749,109100.0
2014-02-06 15:30:00,46.19,46.23,46.18,46.23,20800.0,34.1749,34.2044,34.1675,34.2044,20800.0
2014-02-06 15:40:00,46.23,46.25,46.17,46.18,24200.0,34.2044,34.2192,34.1601,34.1675,24200.0
2014-02-06 15:50:00,46.19,46.28,46.17,46.28,74200.0,34.1749,34.2414,34.1601,34.2414,74200.0
2014-02-07 09:30:00,46.54,46.63,46.46,46.57,72300.0,34.4338,34.5004,34.3746,34.456,72300.0
2014-02-07 09:40:00,46.57,46.66,46.57,46.63,41600.0,34.456,34.5226,34.456,34.5004,41600.0
2014-02-07 09:50:00,46.63,46.63,46.51,46.58,7200.0,34.5004,34.5004,34.4116,34.4634,7200.0
2014-02-07 10:00:00,46.57,46.6,46.44,46.47,32600.0,34.456,34.4782,34.3598,34.382,32600.0
2014-02-07 10:10:00,46.47,46.47,46.29,46.29,19000.0,34.382,34.382,34.2488,34.2488,19000.0
2014-02-07 10:20:00,46.29,46.44,46.29,46.29,15600.0,34.2488,34.3598,34.2488,34.2488,15600.0
2014-02-07 10:30:00,46.27,46.34,46.27,46.33,10000.0,34.234,34.2858,34.234,34.2784,10000.0
2014-02-07 10:40:00,46.33,46.35,46.26,46.35,14900.0,34.2784,34.2932,34.2266,34.2932,14900.0
2014-02-07 10:50:00,46.35,46.4,46.31,46.36,17300.0,34.2932,34.3302,34.2636,34.3006,17300.0
2014-02-07 11:00:00,46.37,46.38,46.34,46.38,5900.0,34.308,34.3154,34.2858,34.3154,5900.0
2014-02-07 11:10:00,46.34,46.44,46.33,46.4,8600.0,34.2858,34.3598,34.2784,34.3302,8600.0
2014-02-07 11:20:00,46.4,46.44,46.4,46.42,5200.0,34.3302,34.3598,34.3302,34.345,5200.0
2014-02-07 11:30:00,46.43,46.46,46.42,46.45,24300.0,34.3524,34.3746,34.345,34.3672,24300.0
2014-02-07 11:40:00,46.45,46.53,46.44,46.53,13400.0,34.3672,34.4264,34.3598,34.4264,13400.0
2014-02-07 11:50:00,46.53,46.53,46.51,46.53,6600.0,34.4264,34.4264,34.4116,34.4264,6600.0
2014-02-07 12:00:00,46.53,46.54,46.5,46.5,9400.0,34.4264,34.4338,34.4042,34.4042,9400.0
2014-02-07 12:10:00,46.49,46.53,46.47,46.53,9500.0,34.3968,34.4264,34.382,34.4264,9500.0
2014-02-07 12:20:00,46.53,46.53,46.49,46.51,16400.0,34.4264,34.4264,34.3968,34.4116,16400.0
2014-02-07 12:30:00,46.51,46.55,46.5,46.5,24100.0,34.4116,34.4412,34.4042,34.4042,24100.0
2014-02-07 12:40:00,46.49,46.52,46.49,46.49,11400.0,34.3968,34.419,34.3968,34.3968,11400.0
2014-02-07 12:50:00,46.48,46.52,46.48,46.51,4100.0,34.3894,34.419,34.3894,34.4116,4100.0
2014-02-07 13:00:00,46.52,46.52,46.5,46.52,4300.0,34.419,34.419,34.4042,34.419,4300.0
2014-02-07 13:10:00,46.52,46.55,46.52,46.52,58500.0,34.419,34.4412,34.419,34.419,58500.0
2014-02-07 13:20:00,46.53,46.53,46.51,46.52,55100.0,34.4264,34.4264,34.4116,34.419,55100.0
2014-02-07 13:30:00,46.52,46.56,46.52,46.54,23500.0,34.419,34.4486,34.419,34.4338,23500.0
2014-02-07 13:40:00,46.54,46.59,46.54,46.59,7200.0,34.4338,34.4708,34.4338,34.4708,7200.0
2014-02-07 13:50:00,46.57,46.62,46.56,46.59,17700.0,34.456,34.493,34.4486,34.4708,17700.0
2014-02-07 14:00:00,46.59,46.62,46.59,46.61,7200.0,34.4708,34.493,34.4708,34.4856,7200.0
2014-02-07 14:10:00,46.6,46.61,46.57,46.57,7700.0,34.4782,34.4856,34.456,34.456,7700.0
2014-02-07 14:20:00,46.58,46.61,46.58,46.61,12400.0,34.4634,34.4856,34.4634,34.4856,12400.0
2014-02-07 14:30:00,46.61,46.63,46.58,46.58,8300.0,34.4856,34.5004,34.4634,34.4634,8300.0
2014-02-07 14:40:00,46.57,46.61,46.56,46.59,107200.0,34.456,34.4856,34.4486,34.4708,107200.0
2014-02-07 14:50:00,46.58,46.59,46.57,46.58,29700.0,34.4634,34.4708,34.456,34.4634,29700.0
2014-02-07 15:00:00,46.58,46.62,46.58,46.59,16500.0,34.4634,34.493,34.4634,34.4708,16500.0
2014-02-07 15:10:00,46.59,46.6,46.57,46.58,6200.0,34.4708,34.4782,34.456,34.4634,6200.0
2014-02-07 15:20:00,46.57,46.59,46.54,46.56,16800.0,34.456,34.4708,34.4338,34.4486,16800.0
2014-02-07 15:30:00,46.56,46.57,46.54,46.55,13400.0,34.4486,34.456,34.4338,34.4412,13400.0
2014-02-07 15:40:00,46.55,46.56,46.53,46.53,9400.0,34.4412,34.4486,34.4264,34.4264,9400.0
2014-02-07 15:50:00,46.51,46.52,46.46,46.51,22000.0,34.4116,34.419,34.3746,34.4116,22000.0
2014-02-10 09:30:00,46.43,46.43,46.22,46.25,22000.0,34.3524,34.3524,34.197,34.2192,22000.0
2014-02-10 09:40:00,46.23,46.26,46.2,46.23,73500.0,34.2044,34.2266,34.1823,34.2044,73500.0
2014-02-10 09:50:00,46.22,46.23,46.17,46.17,46400.0,34.197,34.2044,34.1601,34.1601,46400.0
2014-02-10 10:00:00,46.17,46.17,46.13,46.13,17700.0,34.1601,34.1601,34.1305,34.1305,17700.0
2014-02-10 10:10:00,46.13,46.15,46.1,46.1,8100.0,34.1305,34.1453,34.1083,34.1083,8100.0
2014-02-10 10:20:00,46.11,46.13,46.11,46.11,4900.0,34.1157,34.1305,34.1157,34.1157,4900.0
2014-02-10 10:30:00,46.1,46.1,46.02,46.03,15200.0,34.1083,34.1083,34.0491,34.0565,15200.0
2014-02-10 10:40:00,46.04,46.04,45.9,45.9,18000.0,34.0639,34.0639,33.9603,33.9603,18000.0
2014-02-10 10:50:00,45.91,45.94,45.89,45.93,8300.0,33.9677,33.9899,33.9529,33.9825,8300.0
2014-02-10 11:00:00,45.91,45.91,45.87,45.91,25300.0,33.9677,33.9677,33.9381,33.9677,25300.0
2014-02-10 11:10:00,45.91,45.99,45.9,45.99,7100.0,33.9677,34.0269,33.9603,34.0269,7100.0
2014-02-10 11:20:00,46.01,46.07,46.0,46.07,5600.0,34.0417,34.0861,34.0343,34.0861,5600.0
2014-02-10 11:30:00,46.05,46.07,46.01,46.01,6700.0,34.0713,34.0861,34.0417,34.0417,6700.0
2014-02-10 11:40:00,46.02,46.05,46.02,46.03,7200.0,34.0491,34.0713,34.0491,34.0565,7200.0
2014-02-10 11:50:00,46.06,46.08,46.05,46.07,2100.0,34.0787,34.0935,34.0713,34.0861,2100.0
2014-02-10 12:00:00,46.06,46.07,46.04,46.04,5000.0,34.0787,34.0861,34.0639,34.0639,5000.0
2014-02-10 12:10:00,46.05,46.06,46.05,46.06,4300.0,34.0713,34.0787,34.0713,34.0787,4300.0
2014-02-10 12:20:00,46.07,46.09,46.07,46.08,3500.0,34.0861,34.1009,34.0861,34.0935,3500.0
2014-02-10 12:30:00,46.08,46.08,46.06,46.06,6100.0,34.0935,34.0935,34.0787,34.0787,6100.0
2014-02-10 12:40:00,46.06,46.09,46.05,46.07,6800.0,34.0787,34.1009,34.0713,34.0861,6800.0
2014-02-10 12:50:00,46.06,46.07,46.05,46.05,5900.0,34.0787,34.0861,34.0713,34.0713,5900.0
2014-02-10 13:00:00,46.07,46.07,46.05,46.07,2600.0,34.0861,34.0861,34.0713,34.0861,2600.0
2014-02-10 13:10:00,46.06,46.06,46.0,46.01,5900.0,34.0787,34.0787,34.0343,34.0417,5900.0
2014-02-10 13:20:00,46.01,46.03,46.01,46.03,5800.0,34.0417,34.0565,34.0417,34.0565,5800.0
2014-02-10 13:30:00,46.03,46.04,46.01,46.04,15500.0,34.0565,34.0639,34.0417,34.0639,15500.0
2014-02-10 13:40:00,46.04,46.05,46.03,46.04,6800.0,34.0639,34.0713,34.0565,34.0639,6800.0
2014-02-10 13:50:00,46.04,46.04,46.0,46.0,7100.0,34.0639,34.0639,34.0343,34.0343,7100.0
2014-02-10 14:00:00,46.01,46.03,46.01,46.02,3100.0,34.0417,34.0565,34.0417,34.0491,3100.0
2014-02-10 14:10:00,46.02,46.05,46.02,46.04,6100.0,34.0491,34.0713,34.0491,34.0639,6100.0
2014-02-10 14:20:00,46.04,46.05,46.02,46.03,6200.0,34.0639,34.0713,34.0491,34.0565,6200.0
2014-02-10 14:30:00,46.02,46.03,46.01,46.02,6600.0,34.0491,34.0565,34.0417,34.0491,6600.0
2014-02-10 14:40:00,46.02,46.03,46.01,46.01,11600.0,34.0491,34.0565,34.0417,34.0417,11600.0
2014-02-10 14:50:00,46.02,46.02,45.98,45.99,41200.0,34.0491,34.0491,34.0195,34.0269,41200.0
2014-02-10 15:00:00,45.99,46.0,45.97,45.98,28700.0,34.0269,34.0343,34.0121,34.0195,28700.0
2014-02-10 15:10:00,45.97,45.98,45.97,45.98,5400.0,34.0121,34.0195,34.0121,34.0195,5400.0
2014-02-10 15:20:00,45.98,45.98,45.95,45.98,17500.0,34.0195,34.0195,33.9973,34.0195,17500.0
2014-02-10 15:30:00,45.97,46.01,45.96,45.98,36700.0,34.0121,34.0417,34.0047,34.0195,36700.0
2014-02-10 15:40:00,45.98,46.04,45.97,46.02,40400.0,34.0195,34.0639,34.0121,34.0491,40400.0
2014-02-10 15:50:00,46.03,46.09,46.03,46.09,29000.0,34.0565,34.1009,34.0565,34.1009,29000.0
2014-02-11 09:30:00,46.39,46.49,46.29,46.49,481800.0,34.3228,34.3968,34.2488,34.3968,481800.0
2014-02-11 09:40:00,46.49,46.58,46.47,46.56,23600.0,34.3968,34.4634,34.382,34.4486,23600.0
2014-02-11 09:50:00,46.56,46.58,46.5,46.55,45300.0,34.4486,34.4634,34.4042,34.4412,45300.0
2014-02-11 10:00:00,46.54,46.6,46.5,46.6,18200.0,34.4338,34.4782,34.4042,34.4782,18200.0
2014-02-11 10:10:00,46.6,46.63,46.56,46.6,19900.0,34.4782,34.5004,34.4486,34.4782,19900.0
2014-02-11 10:20:00,46.6,46.74,46.6,46.74,90200.0,34.4782,34.5818,34.4782,34.5818,90200.0
2014-02-11 10:30:00,46.74,46.78,46.69,46.76,229600.0,34.5818,34.6114,34.5448,34.5966,229600.0
2014-02-11 10:40:00,46.77,46.78,46.74,46.75,15400.0,34.604,34.6114,34.5818,34.5892,15400.0
2014-02-11 10:50:00,46.75,46.75,46.64,46.72,38100.0,34.5892,34.5892,34.5078,34.567,38100.0
2014-02-11 11:00:00,46.72,46.77,46.7,46.73,32500.0,34.567,34.604,34.5522,34.5744,32500.0
2014-02-11 11:10:00,46.74,46.81,46.73,46.8,61600.0,34.5818,34.6336,34.5744,34.6262,61600.0
2014-02-11 11:20:00,46.78,46.85,46.78,46.85,16200.0,34.6114,34.6632,34.6114,34.6632,16200.0
2014-02-11 11:30:00,46.86,46.92,46.86,46.9,15300.0,34.6706,34.715,34.6706,34.7002,15300.0
2014-02-11 11:40:00,46.93,46.94,46.9,46.91,6300.0,34.7224,34.7298,34.7002,34.7076,6300.0
2014-02-11 11:50:00,46.93,46.95,46.93,46.94,28800.0,34.7224,34.7372,34.7224,34.7298,28800.0
2014-02-11 12:00:00,46.94,46.96,46.91,46.91,10300.0,34.7298,34.7446,34.7076,34.7076,10300.0
2014-02-11 12:10:00,46.89,46.89,46.84,46.88,14800.0,34.6928,34.6928,34.6558,34.6854,14800.0
2014-02-11 12:20:00,46.87,46.9,46.86,46.88,10400.0,34.678,34.7002,34.6706,34.6854,10400.0
2014-02-11 12:30:00,46.9,46.94,46.9,46.91,18600.0,34.7002,34.7298,34.7002,34.7076,18600.0
2014-02-11 12:40:00,46.91,46.94,46.89,46.94,3100.0,34.7076,34.7298,34.6928,34.7298,3100.0
2014-02-11 12:50:00,46.94,46.95,46.91,46.95,4700.0,34.7298,34.7372,34.7076,34.7372,4700.0
2014-02-11 13:00:00,46.96,46.99,46.95,46.97,72700.0,34.7446,34.7668,34.7372,34.752,72700.0
2014-02-11 13:10:00,46.99,47.0,46.97,47.0,42700.0,34.7668,34.7742,34.752,34.7742,42700.0
2014-02-11 13:20:00,46.99,47.01,46.98,46.99,5900.0,34.7668,34.7816,34.7594,34.7668,5900.0
2014-02-11 13:30:00,46.99,47.01,46.99,47.0,12800.0,34.7668,34.7816,34.7668,34.7742,12800.0
2014-02-11 13:40:00,47.0,47.02,46.99,47.02,8700.0,34.7742,34.7889,34.7668,34.7889,8700.0
2014-02-11 13:50:00,47.02,47.02,46.99,46.99,8100.0,34.7889,34.7889,34.7668,34.7668,8100.0
2014-02-11 14:00:00,46.99,47.0,46.96,46.97,5800.0,34.7668,34.7742,34.7446,34.752,5800.0
2014-02-11 14:10:00,46.97,46.97,46.94,46.94,5400.0,34.752,34.752,34.7298,34.7298,5400.0
2014-02-11 14:20:00,46.98,46.99,46.97,46.97,4700.0,34.7594,34.7668,34.752,34.752,4700.0
2014-02-11 14:30:00,46.98,46.99,46.96,46.97,5200.0,34.7594,34.7668,34.7446,34.752,5200.0
2014-02-11 14:40:00,46.99,47.04,46.99,47.04,22200.0,34.7668,34.8037,34.7668,34.8037,22200.0
2014-02-11 14:50:00,47.05,47.05,47.02,47.05,42300.0,34.8111,34.8111,34.7889,34.8111,42300.0
2014-02-11 15:00:00,47.04,47.09,47.02,47.06,21400.0,34.8037,34.8407,34.7889,34.8185,21400.0
2014-02-11 15:10:00,47.06,47.08,47.03,47.08,17900.0,34.8185,34.8333,34.7963,34.8333,17900.0
2014-02-11 15:20:00,47.08,47.08,47.04,47.05,36200.0,34.8333,34.8333,34.8037,34.8111,36200.0
2014-02-11 15:30:00,47.05,47.07,47.05,47.05,33000.0,34.8111,34.8259,34.8111,34.8111,33000.0
2014-02-11 15:40:00,47.05,47.05,47.01,47.03,38500.0,34.8111,34.8111,34.7816,34.7963,38500.0
2014-02-11 15:50:00,47.03,47.04,46.96,47.04,58700.0,34.7963,34.8037,34.7446,34.8037,58700.0
2014-02-12 09:30:00,47.35,47.35,47.26,47.27,33400.0,35.0331,35.0331,34.9665,34.9739,33400.0
2014-02-12 09:40:00,47.28,47.37,47.28,47.33,29100.0,34.9813,35.0479,34.9813,35.0183,29100.0
2014-02-12 09:50:00,47.34,47.45,47.33,47.42,13100.0,35.0257,35.1071,35.0183,35.0849,13100.0
2014-02-12 10:00:00,47.43,47.45,47.38,47.42,25600.0,35.0923,35.1071,35.0553,35.0849,25600.0
2014-02-12 10:10:00,47.42,47.42,47.33,47.33,20100.0,35.0849,35.0849,35.0183,35.0183,20100.0
2014-02-12 10:20:00,47.33,47.33,47.28,47.29,21500.0,35.0183,35.0183,34.9813,34.9887,21500.0
2014-02-12 10:30:00,47.29,47.3,47.21,47.26,13600.0,34.9887,34.9961,34.9295,34.9665,13600.0
2014-02-12 10:40:00,47.25,47.25,47.16,47.2,18400.0,34.9591,34.9591,34.8925,34.9221,18400.0
2014-02-12 10:50:00,47.2,47.23,47.19,47.2,20800.0,34.9221,34.9443,34.9147,34.9221,20800.0
2014-02-12 11:00:00,47.18,47.2,47.16,47.16,213200.0,34.9073,34.9221,34.8925,34.8925,213200.0
2014-02-12 11:10:00,47.18,47.18,47.14,47.16,16100.0,34.9073,34.9073,34.8777,34.8925,16100.0
2014-02-12 11:20:00,47.15,47.15,47.09,47.09,26600.0,34.8851,34.8851,34.8407,34.8407,26600.0
2014-02-12 11:30:00,47.08,47.12,47.06,47.06,13300.0,34.8333,34.8629,34.8185,34.8185,13300.0
2014-02-12 11:40:00,47.09,47.09,47.0,47.0,16400.0,34.8407,34.8407,34.7742,34.7742,16400.0
2014-02-12 11:50:00,47.0,47.01,46.96,47.01,17100.0,34.7742,34.7816,34.7446,34.7816,17100.0
2014-02-12 12:00:00,47.0,47.07,46.98,47.04,12300.0,34.7742,34.8259,34.7594,34.8037,12300.0
2014-02-12 12:10:00,47.04,47.04,46.99,46.99,11300.0,34.8037,34.8037,34.7668,34.7668,11300.0
2014-02-12 12:20:00,46.99,47.0,46.98,46.98,13500.0,34.7668,34.7742,34.7594,34.7594,13500.0
2014-02-12 12:30:00,46.98,46.98,46.91,46.91,426900.0,34.7594,34.7594,34.7076,34.7076,426900.0
2014-02-12 12:40:00,46.91,46.95,46.89,46.92,9400.0,34.7076,34.7372,34.6928,34.715,9400.0
2014-02-12 12:50:00,46.93,46.96,46.88,46.94,15100.0,34.7224,34.7446,34.6854,34.7298,15100.0
2014-02-12 13:00:00,46.95,46.99,46.95,46.99,9800.0,34.7372,34.7668,34.7372,34.7668,9800.0
2014-02-12 13:10:00,46.99,47.03,46.99,47.02,6700.0,34.7668,34.7963,34.7668,34.7889,6700.0
2014-02-12 13:20:00,47.05,47.08,47.02,47.06,28000.0,34.8111,34.8333,34.7889,34.8185,28000.0
2014-02-12 13:30:00,47.07,47.1,47.07,47.08,10000.0,34.8259,34.8481,34.8259,34.8333,10000.0
2014-02-12 13:40:00,47.08,47.12,47.06,47.1,36300.0,34.8333,34.8629,34.8185,34.8481,36300.0
2014-02-12 13:50:00,47.11,47.11,47.08,47.09,14500.0,34.8555,34.8555,34.8333,34.8407,14500.0
2014-02-12 14:00:00,47.08,47.12,47.08,47.1,13100.0,34.8333,34.8629,34.8333,34.8481,13100.0
2014-02-12 14:10:00,47.09,47.09,47.02,47.03,21500.0,34.8407,34.8407,34.7889,34.7963,21500.0
2014-02-12 14:20:00,47.03,47.05,47.03,47.03,8300.0,34.7963,34.8111,34.7963,34.7963,8300.0
2014-02-12 14:30:00,47.03,47.03,46.98,46.98,31300.0,34.7963,34.7963,34.7594,34.7594,31300.0
2014-02-12 14:40:00,46.98,46.99,46.92,46.92,13600.0,34.7594,34.7668,34.715,34.715,13600.0
2014-02-12 14:50:00,46.91,46.97,46.91,46.97,14900.0,34.7076,34.752,34.7076,34.752,14900.0
2014-02-12 15:00:00,46.98,46.98,46.94,46.97,10600.0,34.7594,34.7594,34.7298,34.752,10600.0
2014-02-12 15:10:00,46.97,47.0,46.94,47.0,21400.0,34.752,34.7742,34.7298,34.7742,21400.0
2014-02-12 15:20:00,47.0,47.01,46.98,46.98,18300.0,34.7742,34.7816,34.7594,34.7594,18300.0
2014-02-12 15:30:00,46.99,47.02,46.97,46.98,32300.0,34.7668,34.7889,34.752,34.7594,32300.0
2014-02-12 15:40:00,46.98,47.03,46.97,46.99,37500.0,34.7594,34.7963,34.752,34.7668,37500.0
2014-02-12 15:50:00,46.98,46.98,46.93,46.94,53600.0,34.7594,34.7594,34.7224,34.7298,53600.0
2014-02-13 09:30:00,46.48,46.56,46.43,46.5,44600.0,34.3894,34.4486,34.3524,34.4042,44600.0
2014-02-13 09:40:00,46.53,46.55,46.48,46.51,6700.0,34.4264,34.4412,34.3894,34.4116,6700.0
2014-02-13 09:50:00,46.5,46.6,46.5,46.59,3100.0,34.4042,34.4782,34.4042,34.4708,3100.0
2014-02-13 10:00:00,46.6,46.69,46.6,46.66,8800.0,34.4782,34.5448,34.4782,34.5226,8800.0
2014-02-13 10:10:00,46.65,46.74,46.65,46.71,5400.0,34.5152,34.5818,34.5152,34.5596,5400.0
2014-02-13 10:20:00,46.71,46.71,46.67,46.71,15100.0,34.5596,34.5596,34.53,34.5596,15100.0
2014-02-13 10:30:00,46.68,46.69,46.67,46.68,5700.0,34.5374,34.5448,34.53,34.5374,5700.0
2014-02-13 10:40:00,46.67,46.69,46.66,46.67,3300.0,34.53,34.5448,34.5226,34.53,3300.0
2014-02-13 10:50:00,46.67,46.79,46.67,46.75,9100.0,34.53,34.6188,34.53,34.5892,9100.0
2014-02-13 11:00:00,46.76,46.77,46.73,46.77,7800.0,34.5966,34.604,34.5744,34.604,7800.0
2014-02-13 11:10:00,46.76,46.79,46.73,46.79,1900.0,34.5966,34.6188,34.5744,34.6188,1900.0
2014-02-13 11:20:00,46.81,46.82,46.79,46.8,6900.0,34.6336,34.641,34.6188,34.6262,6900.0
2014-02-13 11:30:00,46.8,46.86,46.8,46.84,11500.0,34.6262,34.6706,34.6262,34.6558,11500.0
2014-02-13 11:40:00,46.83,46.86,46.83,46.84,11500.0,34.6484,34.6706,34.6484,34.6558,11500.0
2014-02-13 11:50:00,46.85,46.86,46.79,46.79,7300.0,34.6632,34.6706,34.6188,34.6188,7300.0
2014-02-13 12:00:00,46.8,46.8,46.76,46.77,4100.0,34.6262,34.6262,34.5966,34.604,4100.0
2014-02-13 12:10:00,46.76,46.79,46.75,46.78,5200.0,34.5966,34.6188,34.5892,34.6114,5200.0
2014-02-13 12:20:00,46.8,46.81,46.78,46.81,2700.0,34.6262,34.6336,34.6114,34.6336,2700.0
2014-02-13 12:30:00,46.82,46.82,46.8,46.82,10300.0,34.641,34.641,34.6262,34.641,10300.0
2014-02-13 12:40:00,46.83,46.85,46.82,46.85,15900.0,34.6484,34.6632,34.641,34.6632,15900.0
2014-02-13 12:50:00,46.85,46.87,46.85,46.87,3400.0,34.6632,34.678,34.6632,34.678,3400.0
2014-02-13 13:00:00,46.87,46.91,46.84,46.91,24400.0,34.678,34.7076,34.6558,34.7076,24400.0
2014-02-13 13:10:00,46.92,46.92,46.9,46.92,8600.0,34.715,34.715,34.7002,34.715,8600.0
2014-02-13 13:20:00,46.96,46.96,46.93,46.95,80100.0,34.7446,34.7446,34.7224,34.7372,80100.0
2014-02-13 13:30:00,47.01,47.01,46.98,47.0,9500.0,34.7816,34.7816,34.7594,34.7742,9500.0
2014-02-13 13:40:00,47.03,47.06,47.03,47.04,27600.0,34.7963,34.8185,34.7963,34.8037,27600.0
2014-02-13 13:50:00,47.04,47.07,47.03,47.06,14000.0,34.8037,34.8259,34.7963,34.8185,14000.0
2014-02-13 14:00:00,47.07,47.09,47.06,47.07,12700.0,34.8259,34.8407,34.8185,34.8259,12700.0
2014-02-13 14:10:00,47.09,47.09,47.06,47.07,16300.0,34.8407,34.8407,34.8185,34.8259,16300.0
2014-02-13 14:20:00,47.05,47.07,47.03,47.03,13000.0,34.8111,34.8259,34.7963,34.7963,13000.0
2014-02-13 14:30:00,47.02,47.04,47.01,47.04,3000.0,34.7889,34.8037,34.7816,34.8037,3000.0
2014-02-13 14:40:00,47.06,47.08,47.06,47.07,2700.0,34.8185,34.8333,34.8185,34.8259,2700.0
2014-02-13 14:50:00,47.08,47.11,47.07,47.1,6200.0,34.8333,34.8555,34.8259,34.8481,6200.0
2014-02-13 15:00:00,47.09,47.1,47.05,47.06,7700.0,34.8407,34.8481,34.8111,34.8185,7700.0
2014-02-13 15:10:00,47.05,47.08,47.05,47.05,4000.0,34.8111,34.8333,34.8111,34.8111,4000.0
2014-02-13 15:20:00,47.05,47.06,47.04,47.04,12500.0,34.8111,34.8185,34.8037,34.8037,12500.0
2014-02-13 15:30:00,47.05,47.06,47.02,47.03,61600.0,34.8111,34.8185,34.7889,34.7963,61600.0
2014-02-13 15:40:00,47.04,47.04,46.99,47.02,107300.0,34.8037,34.8037,34.7668,34.7889,107300.0
2014-02-13 15:50:00,47.02,47.1,46.99,47.1,97200.0,34.7889,34.8481,34.7668,34.8481,97200.0
2014-02-14 09:30:00,47.25,47.39,47.25,47.36,15100.0,34.9591,35.0627,34.9591,35.0405,15100.0
2014-02-14 09:40:00,47.3,47.42,47.29,47.39,11100.0,34.9961,35.0849,34.9887,35.0627,11100.0
2014-02-14 09:50:00,47.37,47.47,47.29,47.46,17100.0,35.0479,35.1219,34.9887,35.1145,17100.0
2014-02-14 10:00:00,47.46,47.46,47.38,47.43,6500.0,35.1145,35.1145,35.0553,35.0923,6500.0
2014-02-14 10:10:00,47.44,47.55,47.44,47.55,6900.0,35.0997,35.1811,35.0997,35.1811,6900.0
2014-02-14 10:20:00,47.55,47.63,47.54,47.62,15500.0,35.1811,35.2403,35.1737,35.2329,15500.0
2014-02-14 10:30:00,47.62,47.69,47.62,47.64,32100.0,35.2329,35.2847,35.2329,35.2477,32100.0
2014-02-14 10:40:00,47.65,47.65,47.6,47.64,4100.0,35.2551,35.2551,35.2181,35.2477,4100.0
2014-02-14 10:50:00,47.63,47.64,47.58,47.58,6100.0,35.2403,35.2477,35.2033,35.2033,6100.0
2014-02-14 11:00:00,47.56,47.56,47.54,47.56,2400.0,35.1885,35.1885,35.1737,35.1885,2400.0
2014-02-14 11:10:00,47.55,47.58,47.55,47.57,6500.0,35.1811,35.2033,35.1811,35.1959,6500.0
2014-02-14 11:20:00,47.58,47.6,47.57,47.59,4600.0,35.2033,35.2181,35.1959,35.2107,4600.0
2014-02-14 11:30:00,47.59,47.63,47.59,47.63,17300.0,35.2107,35.2403,35.2107,35.2403,17300.0
2014-02-14 11:40:00,47.63,47.65,47.63,47.64,3200.0,35.2403,35.2551,35.2403,35.2477,3200.0
2014-02-14 11:50:00,47.6,47.63,47.58,47.6,21500.0,35.2181,35.2403,35.2033,35.2181,21500.0
2014-02-14 12:00:00,47.61,47.62,47.59,47.59,14900.0,35.2255,35.2329,35.2107,35.2107,14900.0
2014-02-14 12:10:00,47.6,47.63,47.59,47.62,9300.0,35.2181,35.2403,35.2107,35.2329,9300.0
2014-02-14 12:20:00,47.62,47.64,47.61,47.61,5600.0,35.2329,35.2477,35.2255,35.2255,5600.0
2014-02-14 12:30:00,47.6,47.6,47.56,47.56,6900.0,35.2181,35.2181,35.1885,35.1885,6900.0
2014-02-14 12:40:00,47.56,47.59,47.56,47.59,3700.0,35.1885,35.2107,35.1885,35.2107,3700.0
2014-02-14 12:50:00,47.6,47.6,47.56,47.56,3500.0,35.2181,35.2181,35.1885,35.1885,3500.0
2014-02-14 13:00:00,47.6,47.6,47.55,47.59,3300.0,35.2181,35.2181,35.1811,35.2107,3300.0
2014-02-14 13:10:00,47.58,47.63,47.58,47.62,10000.0,35.2033,35.2403,35.2033,35.2329,10000.0
2014-02-14 13:20:00,47.62,47.66,47.61,47.66,12200.0,35.2329,35.2625,35.2255,35.2625,12200.0
2014-02-14 13:30:00,47.66,47.69,47.66,47.68,4400.0,35.2625,35.2847,35.2625,35.2773,4400.0
2014-02-14 13:40:00,47.71,47.72,47.69,47.72,3900.0,35.2995,35.3069,35.2847,35.3069,3900.0
2014-02-14 13:50:00,47.7,47.72,47.69,47.7,2400.0,35.2921,35.3069,35.2847,35.2921,2400.0
2014-02-14 14:00:00,47.72,47.73,47.7,47.72,11000.0,35.3069,35.3143,35.2921,35.3069,11000.0
2014-02-14 14:10:00,47.73,47.75,47.69,47.75,18700.0,35.3143,35.3291,35.2847,35.3291,18700.0
2014-02-14 14:20:00,47.75,47.76,47.73,47.74,14400.0,35.3291,35.3365,35.3143,35.3217,14400.0
2014-02-14 14:30:00,47.74,47.76,47.73,47.73,8500.0,35.3217,35.3365,35.3143,35.3143,8500.0
2014-02-14 14:40:00,47.73,47.77,47.73,47.77,9000.0,35.3143,35.3439,35.3143,35.3439,9000.0
2014-02-14 14:50:00,47.79,47.8,47.76,47.76,20400.0,35.3587,35.3661,35.3365,35.3365,20400.0
2014-02-14 15:00:00,47.73,47.75,47.7,47.7,35100.0,35.3143,35.3291,35.2921,35.2921,35100.0
2014-02-14 15:10:00,47.7,47.72,47.64,47.65,5800.0,35.2921,35.3069,35.2477,35.2551,5800.0
2014-02-14 15:20:00,47.64,47.68,47.63,47.68,10200.0,35.2477,35.2773,35.2403,35.2773,10200.0
2014-02-14 15:30:00,47.69,47.7,47.65,47.67,11200.0,35.2847,35.2921,35.2551,35.2699,11200.0
2014-02-14 15:40:00,47.67,47.67,47.63,47.65,13700.0,35.2699,35.2699,35.2403,35.2551,13700.0
2014-02-14 15:50:00,47.66,47.68,47.58,47.59,28200.0,35.2625,35.2773,35.2033,35.2107,28200.0
2014-02-18 09:30:00,47.59,47.6,47.47,47.52,42600.0,35.2107,35.2181,35.1219,35.1589,42600.0
2014-02-18 09:40:00,47.54,47.54,47.49,47.53,28300.0,35.1737,35.1737,35.1367,35.1663,28300.0
2014-02-18 09:50:00,47.53,47.53,47.38,47.4,15100.0,35.1663,35.1663,35.0553,35.0701,15100.0
2014-02-18 10:00:00,47.41,47.41,47.3,47.33,20900.0,35.0775,35.0775,34.9961,35.0183,20900.0
2014-02-18 10:10:00,47.3,47.35,47.29,47.35,9900.0,34.9961,35.0331,34.9887,35.0331,9900.0
2014-02-18 10:20:00,47.34,47.39,47.31,47.39,21700.0,35.0257,35.0627,35.0035,35.0627,21700.0
2014-02-18 10:30:00,47.41,47.42,47.38,47.41,12500.0,35.0775,35.0849,35.0553,35.0775,12500.0
2014-02-18 10:40:00,47.4,47.42,47.4,47.42,1900.0,35.0701,35.0849,35.0701,35.0849,1900.0
2014-02-18 10:50:00,47.39,47.4,47.38,47.4,5800.0,35.0627,35.0701,35.0553,35.0701,5800.0
2014-02-18 11:00:00,47.39,47.4,47.38,47.39,2200.0,35.0627,35.0701,35.0553,35.0627,2200.0
2014-02-18 11:10:00,47.42,47.47,47.42,47.47,7400.0,35.0849,35.1219,35.0849,35.1219,7400.0
2014-02-18 11:20:00,47.47,47.47,47.45,47.46,1300.0,35.1219,35.1219,35.1071,35.1145,1300.0
2014-02-18 11:30:00,47.48,47.5,47.46,47.47,2400.0,35.1293,35.1441,35.1145,35.1219,2400.0
2014-02-18 11:40:00,47.47,47.5,47.47,47.48,6700.0,35.1219,35.1441,35.1219,35.1293,6700.0
2014-02-18 11:50:00,47.47,47.47,47.44,47.44,6400.0,35.1219,35.1219,35.0997,35.0997,6400.0
2014-02-18 12:00:00,47.42,47.45,47.42,47.45,15300.0,35.0849,35.1071,35.0849,35.1071,15300.0
2014-02-18 12:10:00,47.44,47.44,47.37,47.37,8400.0,35.0997,35.0997,35.0479,35.0479,8400.0
2014-02-18 12:20:00,47.39,47.43,47.38,47.41,8400.0,35.0627,35.0923,35.0553,35.0775,8400.0
2014-02-18 12:30:00,47.45,47.45,47.44,47.44,2100.0,35.1071,35.1071,35.0997,35.0997,2100.0
2014-02-18 12:40:00,47.44,47.45,47.42,47.44,6000.0,35.0997,35.1071,35.0849,35.0997,6000.0
2014-02-18 12:50:00,47.46,47.46,47.43,47.45,5300.0,35.1145,35.1145,35.0923,35.1071,5300.0
2014-02-18 13:00:00,47.46,47.47,47.45,47.45,22700.0,35.1145,35.1219,35.1071,35.1071,22700.0
2014-02-18 13:10:00,47.44,47.45,47.43,47.45,3400.0,35.0997,35.1071,35.0923,35.1071,3400.0
2014-02-18 13:20:00,47.45,47.45,47.42,47.42,15900.0,35.1071,35.1071,35.0849,35.0849,15900.0
2014-02-18 13:30:00,47.41,47.42,47.41,47.41,36800.0,35.0775,35.0849,35.0775,35.0775,36800.0
2014-02-18 13:40:00,47.42,47.42,47.37,47.37,6100.0,35.0849,35.0849,35.0479,35.0479,6100.0
2014-02-18 13:50:00,47.35,47.36,47.34,47.36,4900.0,35.0331,35.0405,35.0257,35.0405,4900.0
2014-02-18 14:00:00,47.37,47.4,47.37,47.39,18200.0,35.0479,35.0701,35.0479,35.0627,18200.0
2014-02-18 14:10:00,47.38,47.38,47.37,47.37,9900.0,35.0553,35.0553,35.0479,35.0479,9900.0
2014-02-18 14:20:00,47.38,47.38,47.34,47.34,11900.0,35.0553,35.0553,35.0257,35.0257,11900.0
2014-02-18 14:30:00,47.33,47.33,47.32,47.32,61700.0,35.0183,35.0183,35.0109,35.0109,61700.0
2014-02-18 14:40:00,47.33,47.33,47.31,47.32,8600.0,35.0183,35.0183,35.0035,35.0109,8600.0
2014-02-18 14:50:00,47.33,47.35,47.31,47.33,37000.0,35.0183,35.0331,35.0035,35.0183,37000.0
2014-02-18 15:00:00,47.32,47.33,47.28,47.28,11700.0,35.0109,35.0183,34.9813,34.9813,11700.0
2014-02-18 15:10:00,47.29,47.31,47.29,47.3,37700.0,34.9887,35.0035,34.9887,34.9961,37700.0
2014-02-18 15:20:00,47.31,47.31,47.29,47.3,27900.0,35.0035,35.0035,34.9887,34.9961,27900.0
2014-02-18 15:30:00,47.31,47.31,47.26,47.27,9100.0,35.0035,35.0035,34.9665,34.9739,9100.0
2014-02-18 15:40:00,47.27,47.27,47.22,47.24,31100.0,34.9739,34.9739,34.9369,34.9517,31100.0
2014-02-18 15:50:00,47.25,47.27,47.19,47.22,51600.0,34.9591,34.9739,34.9147,34.9369,51600.0
2014-02-19 09:30:00,47.07,47.19,47.07,47.19,12400.0,34.8259,34.9147,34.8259,34.9147,12400.0
2014-02-19 09:40:00,47.17,47.19,47.14,47.16,2900.0,34.8999,34.9147,34.8777,34.8925,2900.0
2014-02-19 09:50:00,47.17,47.22,47.14,47.22,8100.0,34.8999,34.9369,34.8777,34.9369,8100.0
2014-02-19 10:00:00,47.24,47.24,47.18,47.23,9100.0,34.9517,34.9517,34.9073,34.9443,9100.0
2014-02-19 10:10:00,47.23,47.36,47.23,47.36,5000.0,34.9443,35.0405,34.9443,35.0405,5000.0
2014-02-19 10:20:00,47.35,47.37,47.32,47.37,14800.0,35.0331,35.0479,35.0109,35.0479,14800.0
2014-02-19 10:30:00,47.35,47.35,47.26,47.26,13200.0,35.0331,35.0331,34.9665,34.9665,13200.0
2014-02-19 10:40:00,47.24,47.28,47.24,47.27,8300.0,34.9517,34.9813,34.9517,34.9739,8300.0
2014-02-19 10:50:00,47.25,47.3,47.25,47.29,30700.0,34.9591,34.9961,34.9591,34.9887,30700.0
2014-02-19 11:00:00,47.28,47.3,47.26,47.26,17100.0,34.9813,34.9961,34.9665,34.9665,17100.0
2014-02-19 11:10:00,47.27,47.27,47.19,47.25,13400.0,34.9739,34.9739,34.9147,34.9591,13400.0
2014-02-19 11:20:00,47.23,47.25,47.22,47.23,5400.0,34.9443,34.9591,34.9369,34.9443,5400.0
2014-02-19 11:30:00,47.24,47.25,47.2,47.23,9900.0,34.9517,34.9591,34.9221,34.9443,9900.0
2014-02-19 11:40:00,47.23,47.24,47.18,47.18,103600.0,34.9443,34.9517,34.9073,34.9073,103600.0
2014-02-19 11:50:00,47.17,47.18,47.08,47.08,124500.0,34.8999,34.9073,34.8333,34.8333,124500.0
2014-02-19 12:00:00,47.06,47.07,47.0,47.0,8200.0,34.8185,34.8259,34.7742,34.7742,8200.0
2014-02-19 12:10:00,47.0,47.01,46.93,46.97,4900.0,34.7742,34.7816,34.7224,34.752,4900.0
2014-02-19 12:20:00,46.9,46.98,46.88,46.93,1700.0,34.7002,34.7594,34.6854,34.7224,1700.0
2014-02-19 12:30:00,46.98,47.01,46.95,46.96,2000.0,34.7594,34.7816,34.7372,34.7446,2000.0
2014-02-19 12:40:00,46.94,46.94,46.92,46.92,500.0,34.7298,34.7298,34.715,34.715,500.0
2014-02-19 12:50:00,46.94,46.97,46.9,46.96,16600.0,34.7298,34.752,34.7002,34.7446,16600.0
2014-02-19 13:00:00,46.99,47.06,46.95,47.06,7900.0,34.7668,34.8185,34.7372,34.8185,7900.0
2014-02-19 13:10:00,47.06,47.1,47.04,47.09,10300.0,34.8185,34.8481,34.8037,34.8407,10300.0
2014-02-19 13:20:00,47.11,47.16,47.11,47.13,5000.0,34.8555,34.8925,34.8555,34.8703,5000.0
2014-02-19 13:30:00,47.19,47.19,47.1,47.1,224300.0,34.9147,34.9147,34.8481,34.8481,224300.0
2014-02-19 13:40:00,47.09,47.15,47.09,47.14,95200.0,34.8407,34.8851,34.8407,34.8777,95200.0
2014-02-19 13:50:00,47.13,47.18,47.13,47.14,6200.0,34.8703,34.9073,34.8703,34.8777,6200.0
2014-02-19 14:00:00,47.16,47.24,47.15,47.18,14000.0,34.8925,34.9517,34.8851,34.9073,14000.0
2014-02-19 14:10:00,47.21,47.21,47.1,47.14,7800.0,34.9295,34.9295,34.8481,34.8777,7800.0
2014-02-19 14:20:00,47.07,47.14,47.0,47.14,4400.0,34.8259,34.8777,34.7742,34.8777,4400.0
2014-02-19 14:30:00,47.1,47.16,47.07,47.08,4200.0,34.8481,34.8925,34.8259,34.8333,4200.0
2014-02-19 14:40:00,47.13,47.16,47.04,47.05,44500.0,34.8703,34.8925,34.8037,34.8111,44500.0
2014-02-19 14:50:00,47.06,47.08,47.0,47.08,7500.0,34.8185,34.8333,34.7742,34.8333,7500.0
2014-02-19 15:00:00,47.06,47.09,47.05,47.06,3100.0,34.8185,34.8407,34.8111,34.8185,3100.0
2014-02-19 15:10:00,47.05,47.05,46.93,46.93,17300.0,34.8111,34.8111,34.7224,34.7224,17300.0
2014-02-19 15:20:00,46.91,46.93,46.86,46.86,6600.0,34.7076,34.7224,34.6706,34.6706,6600.0
2014-02-19 15:30:00,46.86,46.92,46.81,46.9,27800.0,34.6706,34.715,34.6336,34.7002,27800.0
2014-02-19 15:40:00,46.91,46.95,46.82,46.86,7100.0,34.7076,34.7372,34.641,34.6706,7100.0
2014-02-19 15:50:00,46.86,46.92,46.85,46.9,30500.0,34.6706,34.715,34.6632,34.7002,30500.0
2014-02-20 09:30:00,46.93,46.95,46.83,46.85,16600.0,34.7224,34.7372,34.6484,34.6632,16600.0
2014-02-20 09:40:00,46.87,46.87,46.84,46.84,1300.0,34.678,34.678,34.6558,34.6558,1300.0
2014-02-20 09:50:00,46.8,46.8,46.64,46.71,37600.0,34.6262,34.6262,34.5078,34.5596,37600.0
2014-02-20 10:00:00,46.66,46.79,46.65,46.68,9800.0,34.5226,34.6188,34.5152,34.5374,9800.0
2014-02-20 10:10:00,46.73,46.89,46.73,46.89,9500.0,34.5744,34.6928,34.5744,34.6928,9500.0
2014-02-20 10:20:00,46.83,46.85,46.8,46.85,6900.0,34.6484,34.6632,34.6262,34.6632,6900.0
2014-02-20 10:30:00,46.84,46.98,46.84,46.95,2300.0,34.6558,34.7594,34.6558,34.7372,2300.0
2014-02-20 10:40:00,46.99,47.04,46.99,47.03,4600.0,34.7668,34.8037,34.7668,34.7963,4600.0
2014-02-20 10:50:00,47.05,47.09,47.04,47.07,60900.0,34.8111,34.8407,34.8037,34.8259,60900.0
2014-02-20 11:00:00,47.07,47.08,46.99,47.02,202300.0,34.8259,34.8333,34.7668,34.7889,202300.0
2014-02-20 11:10:00,47.01,47.03,46.97,46.98,16300.0,34.7816,34.7963,34.752,34.7594,16300.0
2014-02-20 11:20:00,46.97,46.97,46.88,46.9,12300.0,34.752,34.752,34.6854,34.7002,12300.0
2014-02-20 11:30:00,46.91,46.97,46.91,46.94,11600.0,34.7076,34.752,34.7076,34.7298,11600.0
2014-02-20 11:40:00,46.95,46.97,46.94,46.94,25300.0,34.7372,34.752,34.7298,34.7298,25300.0
2014-02-20 11:50:00,46.95,46.95,46.9,46.92,4800.0,34.7372,34.7372,34.7002,34.715,4800.0
2014-02-20 12:00:00,46.94,46.95,46.93,46.95,6600.0,34.7298,34.7372,34.7224,34.7372,6600.0
2014-02-20 12:10:00,46.94,47.04,46.94,47.04,25300.0,34.7298,34.8037,34.7298,34.8037,25300.0
2014-02-20 12:20:00,47.03,47.04,47.0,47.03,30300.0,34.7963,34.8037,34.7742,34.7963,30300.0
2014-02-20 12:30:00,47.02,47.03,47.02,47.02,2300.0,34.7889,34.7963,34.7889,34.7889,2300.0
2014-02-20 12:40:00,47.08,47.1,47.06,47.07,52000.0,34.8333,34.8481,34.8185,34.8259,52000.0
2014-02-20 12:50:00,47.07,47.09,47.07,47.08,10400.0,34.8259,34.8407,34.8259,34.8333,10400.0
2014-02-20 13:00:00,47.08,47.11,47.07,47.09,3200.0,34.8333,34.8555,34.8259,34.8407,3200.0
2014-02-20 13:10:00,47.08,47.1,47.07,47.08,1200.0,34.8333,34.8481,34.8259,34.8333,1200.0
2014-02-20 13:20:00,47.07,47.12,47.07,47.12,1900.0,34.8259,34.8629,34.8259,34.8629,1900.0
2014-02-20 13:30:00,47.1,47.1,47.07,47.07,23000.0,34.8481,34.8481,34.8259,34.8259,23000.0
2014-02-20 13:40:00,47.1,47.1,47.05,47.08,130200.0,34.8481,34.8481,34.8111,34.8333,130200.0
2014-02-20 13:50:00,47.07,47.1,47.05,47.07,4800.0,34.8259,34.8481,34.8111,34.8259,4800.0
2014-02-20 14:00:00,47.08,47.08,46.99,47.04,3400.0,34.8333,34.8333,34.7668,34.8037,3400.0
2014-02-20 14:10:00,47.02,47.09,47.01,47.09,4900.0,34.7889,34.8407,34.7816,34.8407,4900.0
2014-02-20 14:20:00,47.07,47.11,47.04,47.05,16000.0,34.8259,34.8555,34.8037,34.8111,16000.0
2014-02-20 14:30:00,47.07,47.1,47.05,47.1,132200.0,34.8259,34.8481,34.8111,34.8481,132200.0
2014-02-20 14:40:00,47.1,47.16,47.1,47.15,118300.0,34.8481,34.8925,34.8481,34.8851,118300.0
2014-02-20 14:50:00,47.19,47.19,47.11,47.12,10000.0,34.9147,34.9147,34.8555,34.8629,10000.0
2014-02-20 15:00:00,47.15,47.17,47.12,47.13,19400.0,34.8851,34.8999,34.8629,34.8703,19400.0
2014-02-20 15:10:00,47.13,47.16,47.1,47.14,25100.0,34.8703,34.8925,34.8481,34.8777,25100.0
2014-02-20 15:20:00,47.13,47.15,47.09,47.12,12100.0,34.8703,34.8851,34.8407,34.8629,12100.0
2014-02-20 15:30:00,47.11,47.13,47.09,47.1,3500.0,34.8555,34.8703,34.8407,34.8481,3500.0
2014-02-20 15:40:00,47.09,47.15,47.09,47.15,8000.0,34.8407,34.8851,34.8407,34.8851,8000.0
2014-02-20 15:50:00,47.14,47.16,47.07,47.09,67400.0,34.8777,34.8925,34.8259,34.8407,67400.0
2014-02-21 09:30:00,47.23,47.33,47.17,47.25,32000.0,34.9443,35.0183,34.8999,34.9591,32000.0
2014-02-21 09:40:00,47.25,47.35,47.24,47.35,23500.0,34.9591,35.0331,34.9517,35.0331,23500.0
2014-02-21 09:50:00,47.37,47.44,47.36,47.44,41700.0,35.0479,35.0997,35.0405,35.0997,41700.0
2014-02-21 10:00:00,47.44,47.53,47.35,47.35,183600.0,35.0997,35.1663,35.0331,35.0331,183600.0
2014-02-21 10:10:00,47.37,47.4,47.31,47.33,19000.0,35.0479,35.0701,35.0035,35.0183,19000.0
2014-02-21 10:20:00,47.31,47.33,47.26,47.27,9400.0,35.0035,35.0183,34.9665,34.9739,9400.0
2014-02-21 10:30:00,47.3,47.38,47.3,47.36,8300.0,34.9961,35.0553,34.9961,35.0405,8300.0
2014-02-21 10:40:00,47.36,47.39,47.35,47.38,11100.0,35.0405,35.0627,35.0331,35.0553,11100.0
2014-02-21 10:50:00,47.39,47.39,47.32,47.35,11400.0,35.0627,35.0627,35.0109,35.0331,11400.0
2014-02-21 11:00:00,47.35,47.42,47.34,47.42,13600.0,35.0331,35.0849,35.0257,35.0849,13600.0
2014-02-21 11:10:00,47.41,47.41,47.3,47.34,13500.0,35.0775,35.0775,34.9961,35.0257,13500.0
2014-02-21 11:20:00,47.33,47.35,47.29,47.34,8900.0,35.0183,35.0331,34.9887,35.0257,8900.0
2014-02-21 11:30:00,47.34,47.38,47.31,47.36,7700.0,35.0257,35.0553,35.0035,35.0405,7700.0
2014-02-21 11:40:00,47.34,47.38,47.33,47.33,14900.0,35.0257,35.0553,35.0183,35.0183,14900.0
2014-02-21 11:50:00,47.33,47.35,47.3,47.31,10500.0,35.0183,35.0331,34.9961,35.0035,10500.0
2014-02-21 12:00:00,47.31,47.36,47.31,47.32,8700.0,35.0035,35.0405,35.0035,35.0109,8700.0
2014-02-21 12:10:00,47.33,47.37,47.32,47.37,6000.0,35.0183,35.0479,35.0109,35.0479,6000.0
2014-02-21 12:20:00,47.34,47.4,47.33,47.35,10500.0,35.0257,35.0701,35.0183,35.0331,10500.0
2014-02-21 12:30:00,47.35,47.37,47.31,47.33,8600.0,35.0331,35.0479,35.0035,35.0183,8600.0
2014-02-21 12:40:00,47.32,47.33,47.28,47.29,14600.0,35.0109,35.0183,34.9813,34.9887,14600.0
2014-02-21 12:50:00,47.32,47.34,47.31,47.34,1300.0,35.0109,35.0257,35.0035,35.0257,1300.0
2014-02-21 13:00:00,47.34,47.34,47.32,47.32,2800.0,35.0257,35.0257,35.0109,35.0109,2800.0
2014-02-21 13:10:00,47.35,47.4,47.35,47.4,9500.0,35.0331,35.0701,35.0331,35.0701,9500.0
2014-02-21 13:20:00,47.4,47.4,47.39,47.39,5500.0,35.0701,35.0701,35.0627,35.0627,5500.0
2014-02-21 13:30:00,47.39,47.4,47.37,47.37,16100.0,35.0627,35.0701,35.0479,35.0479,16100.0
2014-02-21 13:40:00,47.36,47.37,47.33,47.34,138600.0,35.0405,35.0479,35.0183,35.0257,138600.0
2014-02-21 13:50:00,47.34,47.38,47.34,47.38,93200.0,35.0257,35.0553,35.0257,35.0553,93200.0
2014-02-21 14:00:00,47.38,47.4,47.34,47.34,17200.0,35.0553,35.0701,35.0257,35.0257,17200.0
2014-02-21 14:10:00,47.33,47.35,47.31,47.31,37000.0,35.0183,35.0331,35.0035,35.0035,37000.0
2014-02-21 14:20:00,47.29,47.34,47.28,47.33,2300.0,34.9887,35.0257,34.9813,35.0183,2300.0
2014-02-21 14:30:00,47.31,47.31,47.24,47.24,6800.0,35.0035,35.0035,34.9517,34.9517,6800.0
2014-02-21 14:40:00,47.23,47.31,47.23,47.26,29400.0,34.9443,35.0035,34.9443,34.9665,29400.0
2014-02-21 14:50:00,47.27,47.33,47.27,47.32,17500.0,34.9739,35.0183,34.9739,35.0109,17500.0
2014-02-21 15:00:00,47.3,47.32,47.29,47.32,5800.0,34.9961,35.0109,34.9887,35.0109,5800.0
2014-02-21 15:10:00,47.33,47.35,47.31,47.34,16500.0,35.0183,35.0331,35.0035,35.0257,16500.0
2014-02-21 15:20:00,47.34,47.38,47.32,47.35,21200.0,35.0257,35.0553,35.0109,35.0331,21200.0
2014-02-21 15:30:00,47.35,47.36,47.31,47.32,43500.0,35.0331,35.0405,35.0035,35.0109,43500.0
2014-02-21 15:40:00,47.33,47.38,47.32,47.35,15900.0,35.0183,35.0553,35.0109,35.0331,15900.0
2014-02-21 15:50:00,47.34,47.37,47.3,47.32,13900.0,35.0257,35.0479,34.9961,35.0109,13900.0
2014-02-24 09:30:00,47.36,47.37,47.27,47.36,26000.0,35.0405,35.0479,34.9739,35.0405,26000.0
2014-02-24 09:40:00,47.36,47.44,47.34,47.44,9300.0,35.0405,35.0997,35.0257,35.0997,9300.0
2014-02-24 09:50:00,47.41,47.47,47.41,47.43,61900.0,35.0775,35.1219,35.0775,35.0923,61900.0
2014-02-24 10:00:00,47.43,47.44,47.33,47.35,20800.0,35.0923,35.0997,35.0183,35.0331,20800.0
2014-02-24 10:10:00,47.35,47.39,47.34,47.37,4400.0,35.0331,35.0627,35.0257,35.0479,4400.0
2014-02-24 10:20:00,47.38,47.4,47.34,47.36,14100.0,35.0553,35.0701,35.0257,35.0405,14100.0
2014-02-24 10:30:00,47.37,47.48,47.37,47.48,15400.0,35.0479,35.1293,35.0479,35.1293,15400.0
2014-02-24 10:40:00,47.46,47.5,47.46,47.48,3900.0,35.1145,35.1441,35.1145,35.1293,3900.0
2014-02-24 10:50:00,47.48,47.52,47.47,47.48,2900.0,35.1293,35.1589,35.1219,35.1293,2900.0
2014-02-24 11:00:00,47.48,47.51,47.46,47.5,4100.0,35.1293,35.1515,35.1145,35.1441,4100.0
2014-02-24 11:10:00,47.49,47.53,47.49,47.53,4100.0,35.1367,35.1663,35.1367,35.1663,4100.0
2014-02-24 11:20:00,47.52,47.58,47.52,47.57,1100.0,35.1589,35.2033,35.1589,35.1959,1100.0
2014-02-24 11:30:00,47.59,47.64,47.58,47.63,7300.0,35.2107,35.2477,35.2033,35.2403,7300.0
2014-02-24 11:40:00,47.66,47.68,47.65,47.65,3700.0,35.2625,35.2773,35.2551,35.2551,3700.0
2014-02-24 11:50:00,47.68,47.72,47.68,47.7,14000.0,35.2773,35.3069,35.2773,35.2921,14000.0
2014-02-24 12:00:00,47.73,47.74,47.7,47.73,11800.0,35.3143,35.3217,35.2921,35.3143,11800.0
2014-02-24 12:10:00,47.73,47.74,47.71,47.72,4700.0,35.3143,35.3217,35.2995,35.3069,4700.0
2014-02-24 12:20:00,47.71,47.71,47.71,47.71,700.0,35.2995,35.2995,35.2995,35.2995,700.0
2014-02-24 12:30:00,47.72,47.74,47.72,47.74,4000.0,35.3069,35.3217,35.3069,35.3217,4000.0
2014-02-24 12:40:00,47.7,47.71,47.69,47.69,9000.0,35.2921,35.2995,35.2847,35.2847,9000.0
2014-02-24 12:50:00,47.66,47.68,47.65,47.67,8100.0,35.2625,35.2773,35.2551,35.2699,8100.0
2014-02-24 13:00:00,47.63,47.66,47.63,47.63,18100.0,35.2403,35.2625,35.2403,35.2403,18100.0
2014-02-24 13:10:00,47.62,47.64,47.62,47.62,5600.0,35.2329,35.2477,35.2329,35.2329,5600.0
2014-02-24 13:20:00,47.62,47.65,47.62,47.64,4300.0,35.2329,35.2551,35.2329,35.2477,4300.0
2014-02-24 13:30:00,47.62,47.64,47.59,47.59,7800.0,35.2329,35.2477,35.2107,35.2107,7800.0
2014-02-24 13:40:00,47.58,47.58,47.55,47.57,13900.0,35.2033,35.2033,35.1811,35.1959,13900.0
2014-02-24 13:50:00,47.57,47.59,47.56,47.57,10900.0,35.1959,35.2107,35.1885,35.1959,10900.0
2014-02-24 14:00:00,47.58,47.65,47.57,47.6,20200.0,35.2033,35.2551,35.1959,35.2181,20200.0
2014-02-24 14:10:00,47.6,47.62,47.6,47.62,7800.0,35.2181,35.2329,35.2181,35.2329,7800.0
2014-02-24 14:20:00,47.61,47.62,47.59,47.6,18200.0,35.2255,35.2329,35.2107,35.2181,18200.0
2014-02-24 14:30:00,47.61,47.62,47.58,47.59,15000.0,35.2255,35.2329,35.2033,35.2107,15000.0
2014-02-24 14:40:00,47.6,47.62,47.57,47.58,102800.0,35.2181,35.2329,35.1959,35.2033,102800.0
2014-02-24 14:50:00,47.58,47.58,47.52,47.52,42600.0,35.2033,35.2033,35.1589,35.1589,42600.0
2014-02-24 15:00:00,47.53,47.55,47.48,47.51,44000.0,35.1663,35.1811,35.1293,35.1515,44000.0
2014-02-24 15:10:00,47.51,47.54,47.47,47.54,31200.0,35.1515,35.1737,35.1219,35.1737,31200.0
2014-02-24 15:20:00,47.54,47.55,47.44,47.44,18400.0,35.1737,35.1811,35.0997,35.0997,18400.0
2014-02-24 15:30:00,47.43,47.5,47.43,47.47,7800.0,35.0923,35.1441,35.0923,35.1219,7800.0
2014-02-24 15:40:00,47.46,47.48,47.42,47.47,14300.0,35.1145,35.1293,35.0849,35.1219,14300.0
2014-02-24 15:50:00,47.47,47.47,47.38,47.4,14100.0,35.1219,35.1219,35.0553,35.0701,14100.0
2014-02-25 09:30:00,47.39,47.39,47.18,47.2,24900.0,35.0627,35.0627,34.9073,34.9221,24900.0
2014-02-25 09:40:00,47.18,47.18,47.1,47.1,12400.0,34.9073,34.9073,34.8481,34.8481,12400.0
2014-02-25 09:50:00,47.1,47.15,47.05,47.08,9800.0,34.8481,34.8851,34.8111,34.8333,9800.0
2014-02-25 10:00:00,47.09,47.09,46.96,47.05,10100.0,34.8407,34.8407,34.7446,34.8111,10100.0
2014-02-25 10:10:00,47.05,47.09,47.0,47.09,12500.0,34.8111,34.8407,34.7742,34.8407,12500.0
2014-02-25 10:20:00,47.1,47.15,47.04,47.05,9800.0,34.8481,34.8851,34.8037,34.8111,9800.0
2014-02-25 10:30:00,47.07,47.11,47.03,47.11,14800.0,34.8259,34.8555,34.7963,34.8555,14800.0
2014-02-25 10:40:00,47.14,47.15,47.11,47.11,12400.0,34.8777,34.8851,34.8555,34.8555,12400.0
2014-02-25 10:50:00,47.11,47.14,47.11,47.12,4500.0,34.8555,34.8777,34.8555,34.8629,4500.0
2014-02-25 11:00:00,47.13,47.14,47.09,47.11,6800.0,34.8703,34.8777,34.8407,34.8555,6800.0
2014-02-25 11:10:00,47.11,47.21,47.11,47.21,10600.0,34.8555,34.9295,34.8555,34.9295,10600.0
2014-02-25 11:20:00,47.2,47.23,47.17,47.23,12700.0,34.9221,34.9443,34.8999,34.9443,12700.0
2014-02-25 11:30:00,47.23,47.24,47.19,47.19,3400.0,34.9443,34.9517,34.9147,34.9147,3400.0
2014-02-25 11:40:00,47.13,47.16,47.13,47.13,14800.0,34.8703,34.8925,34.8703,34.8703,14800.0
2014-02-25 11:50:00,47.1,47.1,47.02,47.04,7200.0,34.8481,34.8481,34.7889,34.8037,7200.0
2014-02-25 12:00:00,47.04,47.04,47.01,47.04,6400.0,34.8037,34.8037,34.7816,34.8037,6400.0
2014-02-25 12:10:00,47.02,47.05,47.02,47.03,7300.0,34.7889,34.8111,34.7889,34.7963,7300.0
2014-02-25 12:20:00,47.01,47.04,46.98,47.03,7500.0,34.7816,34.8037,34.7594,34.7963,7500.0
2014-02-25 12:30:00,47.0,47.05,47.0,47.04,7500.0,34.7742,34.8111,34.7742,34.8037,7500.0
2014-02-25 12:40:00,47.06,47.06,47.0,47.01,10800.0,34.8185,34.8185,34.7742,34.7816,10800.0
2014-02-25 12:50:00,47.02,47.02,46.99,47.0,7400.0,34.7889,34.7889,34.7668,34.7742,7400.0
2014-02-25 13:00:00,46.99,47.03,46.96,47.01,14300.0,34.7668,34.7963,34.7446,34.7816,14300.0
2014-02-25 13:10:00,47.01,47.05,46.98,47.02,23200.0,34.7816,34.8111,34.7594,34.7889,23200.0
2014-02-25 13:20:00,47.01,47.07,47.01,47.05,20100.0,34.7816,34.8259,34.7816,34.8111,20100.0
2014-02-25 13:30:00,47.05,47.06,47.03,47.03,5300.0,34.8111,34.8185,34.7963,34.7963,5300.0
2014-02-25 13:40:00,46.99,46.99,46.95,46.95,3300.0,34.7668,34.7668,34.7372,34.7372,3300.0
2014-02-25 13:50:00,46.94,46.99,46.94,46.98,10100.0,34.7298,34.7668,34.7298,34.7594,10100.0
2014-02-25 14:00:00,46.98,46.98,46.87,46.92,6400.0,34.7594,34.7594,34.678,34.715,6400.0
2014-02-25 14:10:00,46.9,46.9,46.85,46.87,13300.0,34.7002,34.7002,34.6632,34.678,13300.0
2014-02-25 14:20:00,46.86,46.88,46.85,46.87,9300.0,34.6706,34.6854,34.6632,34.678,9300.0
2014-02-25 14:30:00,46.87,46.91,46.85,46.88,10200.0,34.678,34.7076,34.6632,34.6854,10200.0
2014-02-25 14:40:00,46.86,46.92,46.85,46.87,14400.0,34.6706,34.715,34.6632,34.678,14400.0
2014-02-25 14:50:00,46.85,46.87,46.81,46.87,4200.0,34.6632,34.678,34.6336,34.678,4200.0
2014-02-25 15:00:00,46.87,46.87,46.81,46.82,4800.0,34.678,34.678,34.6336,34.641,4800.0
2014-02-25 15:10:00,46.81,46.82,46.76,46.78,16300.0,34.6336,34.641,34.5966,34.6114,16300.0
2014-02-25 15:20:00,46.75,46.78,46.73,46.77,11100.0,34.5892,34.6114,34.5744,34.604,11100.0
2014-02-25 15:30:00,46.76,46.83,46.76,46.83,12900.0,34.5966,34.6484,34.5966,34.6484,12900.0
2014-02-25 15:40:00,46.83,46.84,46.76,46.81,15100.0,34.6484,34.6558,34.5966,34.6336,15100.0
2014-02-25 15:50:00,46.8,46.9,46.8,46.9,20200.0,34.6262,34.7002,34.6262,34.7002,20200.0
2014-02-26 09:30:00,47.13,47.16,47.03,47.1,7900.0,34.8703,34.8925,34.7963,34.8481,7900.0
2014-02-26 09:40:00,47.09,47.12,47.03,47.04,3800.0,34.8407,34.8629,34.7963,34.8037,3800.0
2014-02-26 09:50:00,47.04,47.04,46.91,46.92,10400.0,34.8037,34.8037,34.7076,34.715,10400.0
2014-02-26 10:00:00,46.94,47.08,46.93,47.04,15700.0,34.7298,34.8333,34.7224,34.8037,15700.0
2014-02-26 10:10:00,47.0,47.08,47.0,47.05,6900.0,34.7742,34.8333,34.7742,34.8111,6900.0
2014-02-26 10:20:00,47.07,47.12,47.07,47.11,4600.0,34.8259,34.8629,34.8259,34.8555,4600.0
2014-02-26 10:30:00,47.15,47.16,47.11,47.11,28900.0,34.8851,34.8925,34.8555,34.8555,28900.0
2014-02-26 10:40:00,47.12,47.13,47.07,47.08,10200.0,34.8629,34.8703,34.8259,34.8333,10200.0
2014-02-26 10:50:00,47.1,47.13,47.04,47.04,10800.0,34.8481,34.8703,34.8037,34.8037,10800.0
2014-02-26 11:00:00,47.05,47.08,47.02,47.08,21800.0,34.8111,34.8333,34.7889,34.8333,21800.0
2014-02-26 11:10:00,47.07,47.15,47.07,47.15,11800.0,34.8259,34.8851,34.8259,34.8851,11800.0
2014-02-26 11:20:00,47.16,47.16,47.13,47.15,1700.0,34.8925,34.8925,34.8703,34.8851,1700.0
2014-02-26 11:30:00,47.13,47.13,47.11,47.12,6500.0,34.8703,34.8703,34.8555,34.8629,6500.0
2014-02-26 11:40:00,47.09,47.1,47.01,47.03,4800.0,34.8407,34.8481,34.7816,34.7963,4800.0
2014-02-26 11:50:00,47.05,47.08,47.03,47.06,4400.0,34.8111,34.8333,34.7963,34.8185,4400.0
2014-02-26 12:00:00,47.09,47.1,47.05,47.05,7800.0,34.8407,34.8481,34.8111,34.8111,7800.0
2014-02-26 12:10:00,47.07,47.11,47.07,47.1,1400.0,34.8259,34.8555,34.8259,34.8481,1400.0
2014-02-26 12:20:00,47.11,47.11,47.07,47.08,1300.0,34.8555,34.8555,34.8259,34.8333,1300.0
2014-02-26 12:30:00,47.06,47.08,47.06,47.07,900.0,34.8185,34.8333,34.8185,34.8259,900.0
2014-02-26 12:40:00,47.09,47.1,47.04,47.05,6400.0,34.8407,34.8481,34.8037,34.8111,6400.0
2014-02-26 12:50:00,47.04,47.04,47.0,47.0,4300.0,34.8037,34.8037,34.7742,34.7742,4300.0
2014-02-26 13:00:00,47.0,47.0,46.92,46.97,11200.0,34.7742,34.7742,34.715,34.752,11200.0
2014-02-26 13:10:00,46.96,46.99,46.95,46.97,7600.0,34.7446,34.7668,34.7372,34.752,7600.0
2014-02-26 13:20:00,46.95,46.99,46.95,46.99,3900.0,34.7372,34.7668,34.7372,34.7668,3900.0
2014-02-26 13:30:00,47.0,47.02,46.98,47.01,12200.0,34.7742,34.7889,34.7594,34.7816,12200.0
2014-02-26 13:40:00,47.04,47.06,47.01,47.03,4500.0,34.8037,34.8185,34.7816,34.7963,4500.0
2014-02-26 13:50:00,47.04,47.05,46.97,46.97,21900.0,34.8037,34.8111,34.752,34.752,21900.0
2014-02-26 14:00:00,46.99,47.01,46.93,46.93,7100.0,34.7668,34.7816,34.7224,34.7224,7100.0
2014-02-26 14:10:00,46.9,46.94,46.82,46.82,17100.0,34.7002,34.7298,34.641,34.641,17100.0
2014-02-26 14:20:00,46.86,46.89,46.77,46.77,44300.0,34.6706,34.6928,34.604,34.604,44300.0
2014-02-26 14:30:00,46.76,46.84,46.74,46.81,32700.0,34.5966,34.6558,34.5818,34.6336,32700.0
2014-02-26 14:40:00,46.84,46.89,46.81,46.87,51900.0,34.6558,34.6928,34.6336,34.678,51900.0
2014-02-26 14:50:00,46.85,46.86,46.78,46.86,18400.0,34.6632,34.6706,34.6114,34.6706,18400.0
2014-02-26 15:00:00,46.87,46.88,46.81,46.84,12800.0,34.678,34.6854,34.6336,34.6558,12800.0
2014-02-26 15:10:00,46.83,46.92,46.8,46.88,35500.0,34.6484,34.715,34.6262,34.6854,35500.0
2014-02-26 15:20:00,46.89,46.93,46.85,46.88,5700.0,34.6928,34.7224,34.6632,34.6854,5700.0
2014-02-26 15:30:00,46.9,46.94,46.89,46.89,22900.0,34.7002,34.7298,34.6928,34.6928,22900.0
2014-02-26 15:40:00,46.92,46.92,46.83,46.85,45800.0,34.715,34.715,34.6484,34.6632,45800.0
2014-02-26 15:50:00,46.86,46.93,46.86,46.91,24700.0,34.6706,34.7224,34.6706,34.7076,24700.0
2014-02-27 09:30:00,47.34,47.43,47.21,47.42,23900.0,35.0257,35.0923,34.9295,35.0849,23900.0
2014-02-27 09:40:00,47.44,47.44,47.32,47.35,23000.0,35.0997,35.0997,35.0109,35.0331,23000.0
2014-02-27 09:50:00,47.31,47.31,47.23,47.31,7100.0,35.0035,35.0035,34.9443,35.0035,7100.0
2014-02-27 10:00:00,47.33,47.34,47.24,47.28,10500.0,35.0183,35.0257,34.9517,34.9813,10500.0
2014-02-27 10:10:00,47.27,47.29,47.21,47.28,17400.0,34.9739,34.9887,34.9295,34.9813,17400.0
2014-02-27 10:20:00,47.28,47.33,47.26,47.33,32500.0,34.9813,35.0183,34.9665,35.0183,32500.0
2014-02-27 10:30:00,47.32,47.41,47.32,47.38,17300.0,35.0109,35.0775,35.0109,35.0553,17300.0
2014-02-27 10:40:00,47.4,47.4,47.36,47.39,16800.0,35.0701,35.0701,35.0405,35.0627,16800.0
2014-02-27 10:50:00,47.4,47.44,47.39,47.42,13300.0,35.0701,35.0997,35.0627,35.0849,13300.0
2014-02-27 11:00:00,47.43,47.54,47.42,47.54,38800.0,35.0923,35.1737,35.0849,35.1737,38800.0
2014-02-27 11:10:00,47.54,47.67,47.54,47.64,65200.0,35.1737,35.2699,35.1737,35.2477,65200.0
2014-02-27 11:20:00,47.65,47.67,47.65,47.66,5600.0,35.2551,35.2699,35.2551,35.2625,5600.0
2014-02-27 11:30:00,47.64,47.64,47.58,47.58,6300.0,35.2477,35.2477,35.2033,35.2033,6300.0
2014-02-27 11:40:00,47.58,47.61,47.56,47.56,5300.0,35.2033,35.2255,35.1885,35.1885,5300.0
2014-02-27 11:50:00,47.56,47.57,47.55,47.57,14000.0,35.1885,35.1959,35.1811,35.1959,14000.0
2014-02-27 12:00:00,47.58,47.61,47.52,47.52,12100.0,35.2033,35.2255,35.1589,35.1589,12100.0
2014-02-27 12:10:00,47.54,47.58,47.54,47.57,13000.0,35.1737,35.2033,35.1737,35.1959,13000.0
2014-02-27 12:20:00,47.58,47.59,47.54,47.54,7900.0,35.2033,35.2107,35.1737,35.1737,7900.0
2014-02-27 12:30:00,47.57,47.57,47.51,47.54,6100.0,35.1959,35.1959,35.1515,35.1737,6100.0
2014-02-27 12:40:00,47.55,47.59,47.54,47.59,21300.0,35.1811,35.2107,35.1737,35.2107,21300.0
2014-02-27 12:50:00,47.59,47.62,47.57,47.62,5300.0,35.2107,35.2329,35.1959,35.2329,5300.0
2014-02-27 13:00:00,47.6,47.69,47.6,47.66,40400.0,35.2181,35.2847,35.2181,35.2625,40400.0
2014-02-27 13:10:00,47.66,47.67,47.64,47.64,4000.0,35.2625,35.2699,35.2477,35.2477,4000.0
2014-02-27 13:20:00,47.65,47.7,47.64,47.7,4000.0,35.2551,35.2921,35.2477,35.2921,4000.0
2014-02-27 13:30:00,47.7,47.77,47.7,47.76,10900.0,35.2921,35.3439,35.2921,35.3365,10900.0
2014-02-27 13:40:00,47.75,47.79,47.74,47.76,15800.0,35.3291,35.3587,35.3217,35.3365,15800.0
2014-02-27 13:50:00,47.76,47.77,47.74,47.75,7800.0,35.3365,35.3439,35.3217,35.3291,7800.0
2014-02-27 14:00:00,47.75,47.76,47.73,47.74,8500.0,35.3291,35.3365,35.3143,35.3217,8500.0
2014-02-27 14:10:00,47.74,47.75,47.72,47.74,37000.0,35.3217,35.3291,35.3069,35.3217,37000.0
2014-02-27 14:20:00,47.73,47.74,47.65,47.66,12400.0,35.3143,35.3217,35.2551,35.2625,12400.0
2014-02-27 14:30:00,47.66,47.7,47.66,47.7,29100.0,35.2625,35.2921,35.2625,35.2921,29100.0
2014-02-27 14:40:00,47.69,47.71,47.65,47.67,41900.0,35.2847,35.2995,35.2551,35.2699,41900.0
2014-02-27 14:50:00,47.67,47.7,47.67,47.68,65600.0,35.2699,35.2921,35.2699,35.2773,65600.0
2014-02-27 15:00:00,47.68,47.72,47.64,47.71,70200.0,35.2773,35.3069,35.2477,35.2995,70200.0
2014-02-27 15:10:00,47.71,47.72,47.68,47.69,71300.0,35.2995,35.3069,35.2773,35.2847,71300.0
2014-02-27 15:20:00,47.69,47.71,47.66,47.69,79400.0,35.2847,35.2995,35.2625,35.2847,79400.0
2014-02-27 15:30:00,47.7,47.71,47.66,47.7,82600.0,35.2921,35.2995,35.2625,35.2921,82600.0
2014-02-27 15:40:00,47.7,47.7,47.62,47.63,78500.0,35.2921,35.2921,35.2329,35.2403,78500.0
2014-02-27 15:50:00,47.63,47.75,47.63,47.75,108600.0,35.2403,35.3291,35.2403,35.3291,108600.0
2014-02-28 09:30:00,47.77,47.77,47.68,47.73,12200.0,35.3439,35.3439,35.2773,35.3143,12200.0
2014-02-28 09:40:00,47.72,47.81,47.72,47.79,17500.0,35.3069,35.3735,35.3069,35.3587,17500.0
2014-02-28 09:50:00,47.77,47.81,47.77,47.78,13200.0,35.3439,35.3735,35.3439,35.3513,13200.0
2014-02-28 10:00:00,47.77,47.84,47.77,47.78,21100.0,35.3439,35.3956,35.3439,35.3513,21100.0
2014-02-28 10:10:00,47.74,47.74,47.65,47.69,5200.0,35.3217,35.3217,35.2551,35.2847,5200.0
2014-02-28 10:20:00,47.68,47.74,47.68,47.72,4900.0,35.2773,35.3217,35.2773,35.3069,4900.0
2014-02-28 10:30:00,47.72,47.74,47.67,47.67,17100.0,35.3069,35.3217,35.2699,35.2699,17100.0
2014-02-28 10:40:00,47.69,47.71,47.66,47.69,20000.0,35.2847,35.2995,35.2625,35.2847,20000.0
2014-02-28 10:50:00,47.69,47.69,47.57,47.57,256900.0,35.2847,35.2847,35.1959,35.1959,256900.0
2014-02-28 11:00:00,47.57,47.59,47.48,47.5,52600.0,35.1959,35.2107,35.1293,35.1441,52600.0
2014-02-28 11:10:00,47.55,47.55,47.48,47.51,1600.0,35.1811,35.1811,35.1293,35.1515,1600.0
2014-02-28 11:20:00,47.48,47.55,47.48,47.53,3600.0,35.1293,35.1811,35.1293,35.1663,3600.0
2014-02-28 11:30:00,47.52,47.56,47.5,47.51,8600.0,35.1589,35.1885,35.1441,35.1515,8600.0
2014-02-28 11:40:00,47.51,47.51,47.49,47.49,2900.0,35.1515,35.1515,35.1367,35.1367,2900.0
2014-02-28 11:50:00,47.49,47.54,47.49,47.51,2300.0,35.1367,35.1737,35.1367,35.1515,2300.0
2014-02-28 12:00:00,47.51,47.51,47.48,47.5,8700.0,35.1515,35.1515,35.1293,35.1441,8700.0
2014-02-28 12:10:00,47.5,47.52,47.5,47.52,4500.0,35.1441,35.1589,35.1441,35.1589,4500.0
2014-02-28 12:20:00,47.51,47.52,47.48,47.5,3700.0,35.1515,35.1589,35.1293,35.1441,3700.0
2014-02-28 12:30:00,47.52,47.56,47.52,47.53,4900.0,35.1589,35.1885,35.1589,35.1663,4900.0
2014-02-28 12:40:00,47.54,47.55,47.54,47.55,8400.0,35.1737,35.1811,35.1737,35.1811,8400.0
2014-02-28 12:50:00,47.54,47.54,47.49,47.52,8200.0,35.1737,35.1737,35.1367,35.1589,8200.0
2014-02-28 13:00:00,47.49,47.52,47.48,47.51,26900.0,35.1367,35.1589,35.1293,35.1515,26900.0
2014-02-28 13:10:00,47.52,47.52,47.5,47.5,4700.0,35.1589,35.1589,35.1441,35.1441,4700.0
2014-02-28 13:20:00,47.51,47.54,47.49,47.52,10900.0,35.1515,35.1737,35.1367,35.1589,10900.0
2014-02-28 13:30:00,47.52,47.54,47.51,47.54,6600.0,35.1589,35.1737,35.1515,35.1737,6600.0
2014-02-28 13:40:00,47.51,47.55,47.49,47.5,9300.0,35.1515,35.1811,35.1367,35.1441,9300.0
2014-02-28 13:50:00,47.49,47.58,47.49,47.55,18800.0,35.1367,35.2033,35.1367,35.1811,18800.0
2014-02-28 14:00:00,47.55,47.59,47.53,47.59,7300.0,35.1811,35.2107,35.1663,35.2107,7300.0
2014-02-28 14:10:00,47.58,47.6,47.58,47.6,2400.0,35.2033,35.2181,35.2033,35.2181,2400.0
2014-02-28 14:20:00,47.6,47.6,47.56,47.59,2700.0,35.2181,35.2181,35.1885,35.2107,2700.0
2014-02-28 14:30:00,47.57,47.57,47.46,47.46,40700.0,35.1959,35.1959,35.1145,35.1145,40700.0
2014-02-28 14:40:00,47.46,47.49,47.4,47.43,44200.0,35.1145,35.1367,35.0701,35.0923,44200.0
2014-02-28 14:50:00,47.42,47.48,47.35,47.35,65200.0,35.0849,35.1293,35.0331,35.0331,65200.0
2014-02-28 15:00:00,47.37,47.37,47.18,47.19,62800.0,35.0479,35.0479,34.9073,34.9147,62800.0
2014-02-28 15:10:00,47.14,47.29,47.13,47.24,47500.0,34.8777,34.9887,34.8703,34.9517,47500.0
2014-02-28 15:20:00,47.25,47.3,47.22,47.29,84400.0,34.9591,34.9961,34.9369,34.9887,84400.0
2014-02-28 15:30:00,47.29,47.38,47.29,47.34,148400.0,34.9887,35.0553,34.9887,35.0257,148400.0
2014-02-28 15:40:00,47.34,47.4,47.27,47.28,98400.0,35.0257,35.0701,34.9739,34.9813,98400.0
2014-02-28 15:50:00,47.3,47.44,47.29,47.43,165200.0,34.9961,35.0997,34.9887,35.0923,165200.0
2014-03-03 09:30:00,46.7,46.74,46.49,46.74,18300.0,34.5522,34.5818,34.3968,34.5818,18300.0
2014-03-03 09:40:00,46.74,46.8,46.68,46.7,19800.0,34.5818,34.6262,34.5374,34.5522,19800.0
2014-03-03 09:50:00,46.74,46.82,46.71,46.79,7200.0,34.5818,34.641,34.5596,34.6188,7200.0
2014-03-03 10:00:00,46.82,46.82,46.73,46.76,6900.0,34.641,34.641,34.5744,34.5966,6900.0
2014-03-03 10:10:00,46.71,46.71,46.64,46.67,16500.0,34.5596,34.5596,34.5078,34.53,16500.0
2014-03-03 10:20:00,46.68,46.7,46.65,46.69,55000.0,34.5374,34.5522,34.5152,34.5448,55000.0
2014-03-03 10:30:00,46.71,46.71,46.65,46.69,2700.0,34.5596,34.5596,34.5152,34.5448,2700.0
2014-03-03 10:40:00,46.69,46.75,46.69,46.75,12900.0,34.5448,34.5892,34.5448,34.5892,12900.0
2014-03-03 10:50:00,46.73,46.77,46.71,46.77,4500.0,34.5744,34.604,34.5596,34.604,4500.0
2014-03-03 11:00:00,46.81,46.81,46.62,46.62,13800.0,34.6336,34.6336,34.493,34.493,13800.0
2014-03-03 11:10:00,46.62,46.62,46.54,46.55,7300.0,34.493,34.493,34.4338,34.4412,7300.0
2014-03-03 11:20:00,46.57,46.6,46.54,46.54,17700.0,34.456,34.4782,34.4338,34.4338,17700.0
2014-03-03 11:30:00,46.57,46.57,46.5,46.52,5000.0,34.456,34.456,34.4042,34.419,5000.0
2014-03-03 11:40:00,46.51,46.51,46.42,46.42,2600.0,34.4116,34.4116,34.345,34.345,2600.0
2014-03-03 11:50:00,46.43,46.43,46.37,46.39,1900.0,34.3524,34.3524,34.308,34.3228,1900.0
2014-03-03 12:00:00,46.37,46.45,46.34,46.45,1500.0,34.308,34.3672,34.2858,34.3672,1500.0
2014-03-03 12:10:00,46.41,46.56,46.37,46.54,4800.0,34.3376,34.4486,34.308,34.4338,4800.0
2014-03-03 12:20:00,46.49,46.57,46.49,46.56,1600.0,34.3968,34.456,34.3968,34.4486,1600.0
2014-03-03 12:30:00,46.57,46.6,46.54,46.59,4700.0,34.456,34.4782,34.4338,34.4708,4700.0
2014-03-03 12:40:00,46.57,46.57,46.54,46.55,6000.0,34.456,34.456,34.4338,34.4412,6000.0
2014-03-03 12:50:00,46.54,46.57,46.48,46.57,4200.0,34.4338,34.456,34.3894,34.456,4200.0
2014-03-03 13:00:00,46.53,46.64,46.53,46.61,53000.0,34.4264,34.5078,34.4264,34.4856,53000.0
2014-03-03 13:10:00,46.61,46.61,46.58,46.6,30700.0,34.4856,34.4856,34.4634,34.4782,30700.0
2014-03-03 13:20:00,46.61,46.61,46.57,46.57,5300.0,34.4856,34.4856,34.456,34.456,5300.0
2014-03-03 13:30:00,46.56,46.58,46.53,46.58,15500.0,34.4486,34.4634,34.4264,34.4634,15500.0
2014-03-03 13:40:00,46.58,46.6,46.55,46.59,10200.0,34.4634,34.4782,34.4412,34.4708,10200.0
2014-03-03 13:50:00,46.6,46.64,46.58,46.63,5900.0,34.4782,34.5078,34.4634,34.5004,5900.0
2014-03-03 14:00:00,46.64,46.64,46.61,46.64,1000.0,34.5078,34.5078,34.4856,34.5078,1000.0
2014-03-03 14:10:00,46.63,46.69,46.62,46.65,3700.0,34.5004,34.5448,34.493,34.5152,3700.0
2014-03-03 14:20:00,46.63,46.66,46.59,46.59,14100.0,34.5004,34.5226,34.4708,34.4708,14100.0
2014-03-03 14:30:00,46.59,46.64,46.59,46.64,2700.0,34.4708,34.5078,34.4708,34.5078,2700.0
2014-03-03 14:40:00,46.69,46.72,46.68,46.68,5900.0,34.5448,34.567,34.5374,34.5374,5900.0
2014-03-03 14:50:00,46.7,46.73,46.69,46.72,5900.0,34.5522,34.5744,34.5448,34.567,5900.0
2014-03-03 15:00:00,46.68,46.69,46.65,46.67,15100.0,34.5374,34.5448,34.5152,34.53,15100.0
2014-03-03 15:10:00,46.68,46.68,46.57,46.63,17000.0,34.5374,34.5374,34.456,34.5004,17000.0
2014-03-03 15:20:00,46.63,46.64,46.57,46.58,16600.0,34.5004,34.5078,34.456,34.4634,16600.0
2014-03-03 15:30:00,46.64,46.64,46.6,46.61,10200.0,34.5078,34.5078,34.4782,34.4856,10200.0
2014-03-03 15:40:00,46.6,46.65,46.6,46.6,9300.0,34.4782,34.5152,34.4782,34.4782,9300.0
2014-03-03 15:50:00,46.62,46.67,46.59,46.67,17000.0,34.493,34.53,34.4708,34.53,17000.0
2014-03-04 09:30:00,47.51,47.59,47.48,47.5,12400.0,35.1515,35.2107,35.1293,35.1441,12400.0
2014-03-04 09:40:00,47.42,47.47,47.37,47.47,2800.0,35.0849,35.1219,35.0479,35.1219,2800.0
2014-03-04 09:50:00,47.44,47.47,47.4,47.41,5700.0,35.0997,35.1219,35.0701,35.0775,5700.0
2014-03-04 10:00:00,47.42,47.43,47.35,47.38,5100.0,35.0849,35.0923,35.0331,35.0553,5100.0
2014-03-04 10:10:00,47.38,47.44,47.36,47.38,4000.0,35.0553,35.0997,35.0405,35.0553,4000.0
2014-03-04 10:20:00,47.38,47.41,47.36,47.37,2000.0,35.0553,35.0775,35.0405,35.0479,2000.0
2014-03-04 10:30:00,47.38,47.38,47.34,47.34,900.0,35.0553,35.0553,35.0257,35.0257,900.0
2014-03-04 10:40:00,47.4,47.44,47.38,47.38,3500.0,35.0701,35.0997,35.0553,35.0553,3500.0
2014-03-04 10:50:00,47.38,47.38,47.34,47.36,1500.0,35.0553,35.0553,35.0257,35.0405,1500.0
2014-03-04 11:00:00,47.37,47.37,47.33,47.33,2600.0,35.0479,35.0479,35.0183,35.0183,2600.0
2014-03-04 11:10:00,47.34,47.4,47.31,47.4,4700.0,35.0257,35.0701,35.0035,35.0701,4700.0
2014-03-04 11:20:00,47.39,47.4,47.36,47.38,5200.0,35.0627,35.0701,35.0405,35.0553,5200.0
2014-03-04 11:30:00,47.4,47.4,47.34,47.37,7100.0,35.0701,35.0701,35.0257,35.0479,7100.0
2014-03-04 11:40:00,47.36,47.42,47.35,47.4,10500.0,35.0405,35.0849,35.0331,35.0701,10500.0
2014-03-04 11:50:00,47.4,47.43,47.38,47.4,4100.0,35.0701,35.0923,35.0553,35.0701,4100.0
2014-03-04 12:00:00,47.42,47.42,47.39,47.4,4900.0,35.0849,35.0849,35.0627,35.0701,4900.0
2014-03-04 12:10:00,47.39,47.41,47.37,47.4,5900.0,35.0627,35.0775,35.0479,35.0701,5900.0
2014-03-04 12:20:00,47.4,47.4,47.35,47.36,6200.0,35.0701,35.0701,35.0331,35.0405,6200.0
2014-03-04 12:30:00,47.36,47.37,47.35,47.36,4300.0,35.0405,35.0479,35.0331,35.0405,4300.0
2014-03-04 12:40:00,47.33,47.35,47.33,47.35,5000.0,35.0183,35.0331,35.0183,35.0331,5000.0
2014-03-04 12:50:00,47.35,47.36,47.31,47.34,24800.0,35.0331,35.0405,35.0035,35.0257,24800.0
2014-03-04 13:00:00,47.33,47.35,47.32,47.32,27100.0,35.0183,35.0331,35.0109,35.0109,27100.0
2014-03-04 13:10:00,47.33,47.36,47.32,47.35,12800.0,35.0183,35.0405,35.0109,35.0331,12800.0
2014-03-04 13:20:00,47.35,47.4,47.35,47.4,11200.0,35.0331,35.0701,35.0331,35.0701,11200.0
2014-03-04 13:30:00,47.42,47.42,47.38,47.42,4100.0,35.0849,35.0849,35.0553,35.0849,4100.0
2014-03-04 13:40:00,47.44,47.44,47.35,47.35,2300.0,35.0997,35.0997,35.0331,35.0331,2300.0
2014-03-04 13:50:00,47.32,47.32,47.31,47.31,1700.0,35.0109,35.0109,35.0035,35.0035,1700.0
2014-03-04 14:00:00,47.33,47.33,47.27,47.32,14900.0,35.0183,35.0183,34.9739,35.0109,14900.0
2014-03-04 14:10:00,47.35,47.39,47.33,47.36,7900.0,35.0331,35.0627,35.0183,35.0405,7900.0
2014-03-04 14:20:00,47.34,47.4,47.34,47.37,9400.0,35.0257,35.0701,35.0257,35.0479,9400.0
2014-03-04 14:30:00,47.38,47.44,47.36,47.36,6100.0,35.0553,35.0997,35.0405,35.0405,6100.0
2014-03-04 14:40:00,47.38,47.41,47.36,47.38,14300.0,35.0553,35.0775,35.0405,35.0553,14300.0
2014-03-04 14:50:00,47.38,47.46,47.38,47.42,18100.0,35.0553,35.1145,35.0553,35.0849,18100.0
2014-03-04 15:00:00,47.43,47.47,47.42,47.45,36900.0,35.0923,35.1219,35.0849,35.1071,36900.0
2014-03-04 15:10:00,47.45,47.5,47.41,47.5,19600.0,35.1071,35.1441,35.0775,35.1441,19600.0
2014-03-04 15:20:00,47.5,47.57,47.47,47.5,42200.0,35.1441,35.1959,35.1219,35.1441,42200.0
2014-03-04 15:30:00,47.51,47.53,47.47,47.47,23400.0,35.1515,35.1663,35.1219,35.1219,23400.0
2014-03-04 15:40:00,47.48,47.55,47.44,47.47,11900.0,35.1293,35.1811,35.0997,35.1219,11900.0
2014-03-04 15:50:00,47.45,47.49,47.42,47.45,51100.0,35.1071,35.1367,35.0849,35.1071,51100.0
2014-03-05 09:30:00,47.41,47.41,47.25,47.34,10500.0,35.0775,35.0775,34.9591,35.0257,10500.0
2014-03-05 09:40:00,47.3,47.37,47.3,47.34,9300.0,34.9961,35.0479,34.9961,35.0257,9300.0
2014-03-05 09:50:00,47.37,47.37,47.29,47.33,57600.0,35.0479,35.0479,34.9887,35.0183,57600.0
2014-03-05 10:00:00,47.3,47.37,47.3,47.37,3300.0,34.9961,35.0479,34.9961,35.0479,3300.0
2014-03-05 10:10:00,47.4,47.42,47.35,47.35,4600.0,35.0701,35.0849,35.0331,35.0331,4600.0
2014-03-05 10:20:00,47.37,47.42,47.36,47.42,4200.0,35.0479,35.0849,35.0405,35.0849,4200.0
2014-03-05 10:30:00,47.41,47.42,47.39,47.39,1100.0,35.0775,35.0849,35.0627,35.0627,1100.0
2014-03-05 10:40:00,47.4,47.41,47.33,47.33,3700.0,35.0701,35.0775,35.0183,35.0183,3700.0
2014-03-05 10:50:00,47.4,47.4,47.4,47.4,200.0,35.0701,35.0701,35.0701,35.0701,200.0
2014-03-05 11:00:00,47.43,47.47,47.42,47.42,4700.0,35.0923,35.1219,35.0849,35.0849,4700.0
2014-03-05 11:10:00,47.4,47.47,47.39,47.4,40500.0,35.0701,35.1219,35.0627,35.0701,40500.0
2014-03-05 11:20:00,47.4,47.4,47.3,47.3,20600.0,35.0701,35.0701,34.9961,34.9961,20600.0
2014-03-05 11:30:00,47.3,47.39,47.3,47.39,28000.0,34.9961,35.0627,34.9961,35.0627,28000.0
2014-03-05 11:40:00,47.39,47.39,47.37,47.37,300.0,35.0627,35.0627,35.0479,35.0479,300.0
2014-03-05 11:50:00,47.4,47.41,47.37,47.37,1900.0,35.0701,35.0775,35.0479,35.0479,1900.0
2014-03-05 12:00:00,47.39,47.42,47.35,47.35,2600.0,35.0627,35.0849,35.0331,35.0331,2600.0
2014-03-05 12:10:00,47.35,47.38,47.34,47.38,7600.0,35.0331,35.0553,35.0257,35.0553,7600.0
2014-03-05 12:20:00,47.35,47.39,47.35,47.39,900.0,35.0331,35.0627,35.0331,35.0627,900.0
2014-03-05 12:30:00,47.39,47.43,47.39,47.43,4800.0,35.0627,35.0923,35.0627,35.0923,4800.0
2014-03-05 12:40:00,47.43,47.44,47.4,47.44,4800.0,35.0923,35.0997,35.0701,35.0997,4800.0
2014-03-05 12:50:00,47.44,47.45,47.41,47.43,4700.0,35.0997,35.1071,35.0775,35.0923,4700.0
2014-03-05 13:00:00,47.41,47.49,47.41,47.46,8700.0,35.0775,35.1367,35.0775,35.1145,8700.0
2014-03-05 13:10:00,47.47,47.52,47.47,47.49,1900.0,35.1219,35.1589,35.1219,35.1367,1900.0
2014-03-05 13:20:00,47.5,47.54,47.5,47.51,65300.0,35.1441,35.1737,35.1441,35.1515,65300.0
2014-03-05 13:30:00,47.51,47.51,47.45,47.47,10400.0,35.1515,35.1515,35.1071,35.1219,10400.0
2014-03-05 13:40:00,47.46,47.49,47.45,47.45,14100.0,35.1145,35.1367,35.1071,35.1071,14100.0
2014-03-05 13:50:00,47.46,47.47,47.43,47.44,3300.0,35.1145,35.1219,35.0923,35.0997,3300.0
2014-03-05 14:00:00,47.44,47.49,47.44,47.49,2800.0,35.0997,35.1367,35.0997,35.1367,2800.0
2014-03-05 14:10:00,47.49,47.49,47.46,47.48,136600.0,35.1367,35.1367,35.1145,35.1293,136600.0
2014-03-05 14:20:00,47.47,47.5,47.47,47.48,7000.0,35.1219,35.1441,35.1219,35.1293,7000.0
2014-03-05 14:30:00,47.48,47.48,47.48,47.48,700.0,35.1293,35.1293,35.1293,35.1293,700.0
2014-03-05 14:40:00,47.5,47.5,47.48,47.48,7000.0,35.1441,35.1441,35.1293,35.1293,7000.0
2014-03-05 14:50:00,47.48,47.48,47.46,47.48,3600.0,35.1293,35.1293,35.1145,35.1293,3600.0
2014-03-05 15:00:00,47.47,47.48,47.42,47.42,31600.0,35.1219,35.1293,35.0849,35.0849,31600.0
2014-03-05 15:10:00,47.42,47.45,47.42,47.43,4800.0,35.0849,35.1071,35.0849,35.0923,4800.0
2014-03-05 15:20:00,47.44,47.49,47.44,47.49,5600.0,35.0997,35.1367,35.0997,35.1367,5600.0
2014-03-05 15:30:00,47.49,47.51,47.46,47.49,7600.0,35.1367,35.1515,35.1145,35.1367,7600.0
2014-03-05 15:40:00,47.5,47.52,47.47,47.51,11100.0,35.1441,35.1589,35.1219,35.1515,11100.0
2014-03-05 15:50:00,47.5,47.57,47.5,47.52,18900.0,35.1441,35.1959,35.1441,35.1589,18900.0
2014-03-06 09:30:00,47.92,48.03,47.92,47.98,39400.0,35.4548,35.5362,35.4548,35.4992,39400.0
2014-03-06 09:40:00,48.0,48.04,48.0,48.04,19300.0,35.514,35.5436,35.514,35.5436,19300.0
2014-03-06 09:50:00,48.05,48.1,48.05,48.1,24000.0,35.551,35.588,35.551,35.588,24000.0
2014-03-06 10:00:00,48.08,48.11,48.08,48.1,5300.0,35.5732,35.5954,35.5732,35.588,5300.0
2014-03-06 10:10:00,48.11,48.15,48.11,48.14,22500.0,35.5954,35.625,35.5954,35.6176,22500.0
2014-03-06 10:20:00,48.15,48.19,48.13,48.19,4200.0,35.625,35.6546,35.6102,35.6546,4200.0
2014-03-06 10:30:00,48.2,48.23,48.2,48.23,10300.0,35.662,35.6842,35.662,35.6842,10300.0
2014-03-06 10:40:00,48.2,48.27,48.2,48.27,3500.0,35.662,35.7138,35.662,35.7138,3500.0
2014-03-06 10:50:00,48.28,48.32,48.27,48.31,6700.0,35.7212,35.7508,35.7138,35.7434,6700.0
2014-03-06 11:00:00,48.33,48.33,48.29,48.31,4500.0,35.7582,35.7582,35.7286,35.7434,4500.0
2014-03-06 11:10:00,48.32,48.34,48.31,48.33,8800.0,35.7508,35.7656,35.7434,35.7582,8800.0
2014-03-06 11:20:00,48.32,48.33,48.29,48.29,2600.0,35.7508,35.7582,35.7286,35.7286,2600.0
2014-03-06 11:30:00,48.29,48.34,48.29,48.31,14800.0,35.7286,35.7656,35.7286,35.7434,14800.0
2014-03-06 11:40:00,48.31,48.33,48.3,48.31,100000.0,35.7434,35.7582,35.736,35.7434,100000.0
2014-03-06 11:50:00,48.31,48.31,48.28,48.3,3500.0,35.7434,35.7434,35.7212,35.736,3500.0
2014-03-06 12:00:00,48.29,48.31,48.28,48.28,1200.0,35.7286,35.7434,35.7212,35.7212,1200.0
2014-03-06 12:10:00,48.3,48.33,48.3,48.33,700.0,35.736,35.7582,35.736,35.7582,700.0
2014-03-06 12:20:00,48.3,48.32,48.3,48.3,1300.0,35.736,35.7508,35.736,35.736,1300.0
2014-03-06 12:30:00,48.32,48.33,48.3,48.3,5400.0,35.7508,35.7582,35.736,35.736,5400.0
2014-03-06 12:40:00,48.31,48.31,48.29,48.29,24400.0,35.7434,35.7434,35.7286,35.7286,24400.0
2014-03-06 12:50:00,48.3,48.31,48.29,48.29,5600.0,35.736,35.7434,35.7286,35.7286,5600.0
2014-03-06 13:00:00,48.28,48.3,48.24,48.24,162900.0,35.7212,35.736,35.6916,35.6916,162900.0
2014-03-06 13:10:00,48.24,48.26,48.2,48.25,47300.0,35.6916,35.7064,35.662,35.699,47300.0
2014-03-06 13:20:00,48.23,48.23,48.21,48.21,3400.0,35.6842,35.6842,35.6694,35.6694,3400.0
2014-03-06 13:30:00,48.2,48.24,48.19,48.21,6400.0,35.662,35.6916,35.6546,35.6694,6400.0
2014-03-06 13:40:00,48.22,48.22,48.1,48.11,8000.0,35.6768,35.6768,35.588,35.5954,8000.0
2014-03-06 13:50:00,48.1,48.1,48.07,48.08,27100.0,35.588,35.588,35.5658,35.5732,27100.0
2014-03-06 14:00:00,48.05,48.13,48.05,48.1,95600.0,35.551,35.6102,35.551,35.588,95600.0
2014-03-06 14:10:00,48.1,48.12,48.09,48.09,1900.0,35.588,35.6028,35.5806,35.5806,1900.0
2014-03-06 14:20:00,48.08,48.15,48.08,48.13,1800.0,35.5732,35.625,35.5732,35.6102,1800.0
2014-03-06 14:30:00,48.15,48.16,48.15,48.15,3000.0,35.625,35.6324,35.625,35.625,3000.0
2014-03-06 14:40:00,48.18,48.19,48.16,48.19,3700.0,35.6472,35.6546,35.6324,35.6546,3700.0
2014-03-06 14:50:00,48.19,48.21,48.18,48.18,11000.0,35.6546,35.6694,35.6472,35.6472,11000.0
2014-03-06 15:00:00,48.21,48.23,48.14,48.15,9600.0,35.6694,35.6842,35.6176,35.625,9600.0
2014-03-06 15:10:00,48.13,48.19,48.13,48.18,7300.0,35.6102,35.6546,35.6102,35.6472,7300.0
2014-03-06 15:20:00,48.18,48.19,48.16,48.18,13500.0,35.6472,35.6546,35.6324,35.6472,13500.0
2014-03-06 15:30:00,48.19,48.23,48.19,48.2,12900.0,35.6546,35.6842,35.6546,35.662,12900.0
2014-03-06 15:40:00,48.2,48.2,48.16,48.16,3600.0,35.662,35.662,35.6324,35.6324,3600.0
2014-03-06 15:50:00,48.16,48.18,48.13,48.16,15700.0,35.6324,35.6472,35.6102,35.6324,15700.0
2014-03-07 09:30:00,47.99,47.99,47.71,47.73,34200.0,35.5066,35.5066,35.2995,35.3143,34200.0
2014-03-07 09:40:00,47.78,47.79,47.58,47.58,4200.0,35.3513,35.3587,35.2033,35.2033,4200.0
2014-03-07 09:50:00,47.58,47.7,47.56,47.7,4100.0,35.2033,35.2921,35.1885,35.2921,4100.0
2014-03-07 10:00:00,47.68,47.75,47.64,47.73,6900.0,35.2773,35.3291,35.2477,35.3143,6900.0
2014-03-07 10:10:00,47.72,47.74,47.69,47.7,5000.0,35.3069,35.3217,35.2847,35.2921,5000.0
2014-03-07 10:20:00,47.71,47.73,47.64,47.67,3200.0,35.2995,35.3143,35.2477,35.2699,3200.0
2014-03-07 10:30:00,47.67,47.72,47.66,47.66,2500.0,35.2699,35.3069,35.2625,35.2625,2500.0
2014-03-07 10:40:00,47.67,47.67,47.57,47.58,9000.0,35.2699,35.2699,35.1959,35.2033,9000.0
2014-03-07 10:50:00,47.6,47.6,47.51,47.52,234100.0,35.2181,35.2181,35.1515,35.1589,234100.0
2014-03-07 11:00:00,47.53,47.53,47.4,47.49,172900.0,35.1663,35.1663,35.0701,35.1367,172900.0
2014-03-07 11:10:00,47.48,47.48,47.44,47.45,7900.0,35.1293,35.1293,35.0997,35.1071,7900.0
2014-03-07 11:20:00,47.46,47.53,47.45,47.53,1800.0,35.1145,35.1663,35.1071,35.1663,1800.0
2014-03-07 11:30:00,47.51,47.51,47.46,47.51,7100.0,35.1515,35.1515,35.1145,35.1515,7100.0
2014-03-07 11:40:00,47.5,47.57,47.5,47.55,1200.0,35.1441,35.1959,35.1441,35.1811,1200.0
2014-03-07 11:50:00,47.57,47.58,47.5,47.58,1800.0,35.1959,35.2033,35.1441,35.2033,1800.0
2014-03-07 12:00:00,47.58,47.58,47.53,47.55,4300.0,35.2033,35.2033,35.1663,35.1811,4300.0
2014-03-07 12:10:00,47.55,47.56,47.52,47.55,2600.0,35.1811,35.1885,35.1589,35.1811,2600.0
2014-03-07 12:20:00,47.51,47.56,47.51,47.56,500.0,35.1515,35.1885,35.1515,35.1885,500.0
2014-03-07 12:30:00,47.55,47.55,47.5,47.5,4900.0,35.1811,35.1811,35.1441,35.1441,4900.0
2014-03-07 12:40:00,47.51,47.52,47.5,47.5,1200.0,35.1515,35.1589,35.1441,35.1441,1200.0
2014-03-07 12:50:00,47.51,47.51,47.47,47.47,4300.0,35.1515,35.1515,35.1219,35.1219,4300.0
2014-03-07 13:00:00,47.44,47.47,47.39,47.45,15300.0,35.0997,35.1219,35.0627,35.1071,15300.0
2014-03-07 13:10:00,47.48,47.48,47.43,47.44,2300.0,35.1293,35.1293,35.0923,35.0997,2300.0
2014-03-07 13:20:00,47.44,47.47,47.44,47.46,1800.0,35.0997,35.1219,35.0997,35.1145,1800.0
2014-03-07 13:30:00,47.45,47.45,47.39,47.39,5000.0,35.1071,35.1071,35.0627,35.0627,5000.0
2014-03-07 13:40:00,47.39,47.39,47.34,47.35,21100.0,35.0627,35.0627,35.0257,35.0331,21100.0
2014-03-07 13:50:00,47.36,47.4,47.32,47.4,14500.0,35.0405,35.0701,35.0109,35.0701,14500.0
2014-03-07 14:00:00,47.4,47.4,47.33,47.33,9800.0,35.0701,35.0701,35.0183,35.0183,9800.0
2014-03-07 14:10:00,47.35,47.39,47.34,47.36,4400.0,35.0331,35.0627,35.0257,35.0405,4400.0
2014-03-07 14:20:00,47.36,47.36,47.29,47.31,12200.0,35.0405,35.0405,34.9887,35.0035,12200.0
2014-03-07 14:30:00,47.32,47.34,47.29,47.32,14400.0,35.0109,35.0257,34.9887,35.0109,14400.0
2014-03-07 14:40:00,47.34,47.36,47.34,47.36,1800.0,35.0257,35.0405,35.0257,35.0405,1800.0
2014-03-07 14:50:00,47.38,47.43,47.38,47.41,8800.0,35.0553,35.0923,35.0553,35.0775,8800.0
2014-03-07 15:00:00,47.44,47.48,47.43,47.46,26200.0,35.0997,35.1293,35.0923,35.1145,26200.0
2014-03-07 15:10:00,47.48,47.5,47.47,47.49,6800.0,35.1293,35.1441,35.1219,35.1367,6800.0
2014-03-07 15:20:00,47.49,47.51,47.47,47.49,6000.0,35.1367,35.1515,35.1219,35.1367,6000.0
2014-03-07 15:30:00,47.5,47.51,47.42,47.42,5800.0,35.1441,35.1515,35.0849,35.0849,5800.0
2014-03-07 15:40:00,47.44,47.51,47.44,47.5,17600.0,35.0997,35.1515,35.0997,35.1441,17600.0
2014-03-07 15:50:00,47.51,47.59,47.51,47.58,13700.0,35.1515,35.2107,35.1515,35.2033,13700.0
2014-03-10 09:30:00,47.38,47.38,47.16,47.16,9700.0,35.0553,35.0553,34.8925,34.8925,9700.0
2014-03-10 09:40:00,47.11,47.24,47.11,47.24,7900.0,34.8555,34.9517,34.8555,34.9517,7900.0
2014-03-10 09:50:00,47.24,47.25,47.14,47.14,13500.0,34.9517,34.9591,34.8777,34.8777,13500.0
2014-03-10 10:00:00,47.15,47.15,47.08,47.11,9900.0,34.8851,34.8851,34.8333,34.8555,9900.0
2014-03-10 10:10:00,47.06,47.06,47.01,47.03,9300.0,34.8185,34.8185,34.7816,34.7963,9300.0
2014-03-10 10:20:00,47.02,47.05,47.0,47.01,6600.0,34.7889,34.8111,34.7742,34.7816,6600.0
2014-03-10 10:30:00,47.0,47.01,46.96,46.96,82500.0,34.7742,34.7816,34.7446,34.7446,82500.0
2014-03-10 10:40:00,46.95,47.01,46.93,47.01,9100.0,34.7372,34.7816,34.7224,34.7816,9100.0
2014-03-10 10:50:00,47.01,47.01,46.98,46.99,2600.0,34.7816,34.7816,34.7594,34.7668,2600.0
2014-03-10 11:00:00,47.0,47.01,46.96,47.01,6800.0,34.7742,34.7816,34.7446,34.7816,6800.0
2014-03-10 11:10:00,47.05,47.1,47.02,47.08,900.0,34.8111,34.8481,34.7889,34.8333,900.0
2014-03-10 11:20:00,47.08,47.16,47.06,47.15,12100.0,34.8333,34.8925,34.8185,34.8851,12100.0
2014-03-10 11:30:00,47.16,47.16,47.1,47.1,2100.0,34.8925,34.8925,34.8481,34.8481,2100.0
2014-03-10 11:40:00,47.11,47.12,47.06,47.06,1900.0,34.8555,34.8629,34.8185,34.8185,1900.0
2014-03-10 11:50:00,47.07,47.07,47.02,47.02,1500.0,34.8259,34.8259,34.7889,34.7889,1500.0
2014-03-10 12:00:00,47.02,47.02,46.99,47.01,3100.0,34.7889,34.7889,34.7668,34.7816,3100.0
2014-03-10 12:10:00,47.0,47.04,46.98,47.03,4600.0,34.7742,34.8037,34.7594,34.7963,4600.0
2014-03-10 12:20:00,47.06,47.06,47.01,47.02,2900.0,34.8185,34.8185,34.7816,34.7889,2900.0
2014-03-10 12:30:00,47.03,47.05,47.03,47.04,2900.0,34.7963,34.8111,34.7963,34.8037,2900.0
2014-03-10 12:40:00,47.03,47.03,47.0,47.0,1800.0,34.7963,34.7963,34.7742,34.7742,1800.0
2014-03-10 12:50:00,47.04,47.12,47.04,47.12,1300.0,34.8037,34.8629,34.8037,34.8629,1300.0
2014-03-10 13:00:00,47.11,47.14,47.08,47.1,8600.0,34.8555,34.8777,34.8333,34.8481,8600.0
2014-03-10 13:10:00,47.11,47.13,47.09,47.09,3900.0,34.8555,34.8703,34.8407,34.8407,3900.0
2014-03-10 13:20:00,47.08,47.09,47.08,47.08,600.0,34.8333,34.8407,34.8333,34.8333,600.0
2014-03-10 13:30:00,47.07,47.07,47.01,47.01,2200.0,34.8259,34.8259,34.7816,34.7816,2200.0
2014-03-10 13:40:00,47.03,47.03,47.01,47.01,5200.0,34.7963,34.7963,34.7816,34.7816,5200.0
2014-03-10 13:50:00,47.05,47.05,47.03,47.04,2800.0,34.8111,34.8111,34.7963,34.8037,2800.0
2014-03-10 14:00:00,47.04,47.04,47.01,47.02,4800.0,34.8037,34.8037,34.7816,34.7889,4800.0
2014-03-10 14:10:00,47.01,47.01,46.99,47.0,6100.0,34.7816,34.7816,34.7668,34.7742,6100.0
2014-03-10 14:20:00,46.99,47.03,46.99,47.02,14700.0,34.7668,34.7963,34.7668,34.7889,14700.0
2014-03-10 14:30:00,47.01,47.04,47.0,47.03,9400.0,34.7816,34.8037,34.7742,34.7963,9400.0
2014-03-10 14:40:00,47.04,47.05,47.02,47.05,5000.0,34.8037,34.8111,34.7889,34.8111,5000.0
2014-03-10 14:50:00,47.05,47.07,47.04,47.05,3800.0,34.8111,34.8259,34.8037,34.8111,3800.0
2014-03-10 15:00:00,47.04,47.06,47.03,47.05,2500.0,34.8037,34.8185,34.7963,34.8111,2500.0
2014-03-10 15:10:00,47.04,47.04,46.99,47.02,82300.0,34.8037,34.8037,34.7668,34.7889,82300.0
2014-03-10 15:20:00,47.03,47.08,47.02,47.06,9100.0,34.7963,34.8333,34.7889,34.8185,9100.0
2014-03-10 15:30:00,47.08,47.16,47.08,47.15,12600.0,34.8333,34.8925,34.8333,34.8851,12600.0
2014-03-10 15:40:00,47.17,47.23,47.17,47.21,53900.0,34.8999,34.9443,34.8999,34.9295,53900.0
2014-03-10 15:50:00,47.22,47.26,47.21,47.26,120500.0,34.9369,34.9665,34.9295,34.9665,120500.0
2014-03-11 09:30:00,47.32,47.4,47.31,47.36,1700.0,35.0109,35.0701,35.0035,35.0405,1700.0
2014-03-11 09:40:00,47.39,47.39,47.25,47.26,19700.0,35.0627,35.0627,34.9591,34.9665,19700.0
2014-03-11 09:50:00,47.27,47.29,47.24,47.28,1800.0,34.9739,34.9887,34.9517,34.9813,1800.0
2014-03-11 10:00:00,47.32,47.33,47.24,47.33,7500.0,35.0109,35.0183,34.9517,35.0183,7500.0
2014-03-11 10:10:00,47.3,47.34,47.3,47.33,1600.0,34.9961,35.0257,34.9961,35.0183,1600.0
2014-03-11 10:20:00,47.36,47.36,47.31,47.35,4500.0,35.0405,35.0405,35.0035,35.0331,4500.0
2014-03-11 10:30:00,47.36,47.4,47.36,47.37,1400.0,35.0405,35.0701,35.0405,35.0479,1400.0
2014-03-11 10:40:00,47.37,47.43,47.35,47.43,4600.0,35.0479,35.0923,35.0331,35.0923,4600.0
2014-03-11 10:50:00,47.46,47.51,47.45,47.48,6500.0,35.1145,35.1515,35.1071,35.1293,6500.0
2014-03-11 11:00:00,47.5,47.5,47.41,47.42,3900.0,35.1441,35.1441,35.0775,35.0849,3900.0
2014-03-11 11:10:00,47.4,47.43,47.39,47.39,3300.0,35.0701,35.0923,35.0627,35.0627,3300.0
2014-03-11 11:20:00,47.4,47.4,47.34,47.35,3100.0,35.0701,35.0701,35.0257,35.0331,3100.0
2014-03-11 11:30:00,47.31,47.33,47.28,47.3,5600.0,35.0035,35.0183,34.9813,34.9961,5600.0
2014-03-11 11:40:00,47.29,47.3,47.18,47.23,14500.0,34.9887,34.9961,34.9073,34.9443,14500.0
2014-03-11 11:50:00,47.24,47.26,47.18,47.18,7000.0,34.9517,34.9665,34.9073,34.9073,7000.0
2014-03-11 12:00:00,47.17,47.17,47.08,47.08,9100.0,34.8999,34.8999,34.8333,34.8333,9100.0
2014-03-11 12:10:00,47.08,47.08,46.99,46.99,7600.0,34.8333,34.8333,34.7668,34.7668,7600.0
2014-03-11 12:20:00,46.96,47.08,46.96,47.08,4900.0,34.7446,34.8333,34.7446,34.8333,4900.0
2014-03-11 12:30:00,47.05,47.09,47.05,47.09,4800.0,34.8111,34.8407,34.8111,34.8407,4800.0
2014-03-11 12:40:00,47.06,47.13,47.06,47.12,6700.0,34.8185,34.8703,34.8185,34.8629,6700.0
2014-03-11 12:50:00,47.16,47.17,47.11,47.11,5200.0,34.8925,34.8999,34.8555,34.8555,5200.0
2014-03-11 13:00:00,47.09,47.09,47.04,47.06,2800.0,34.8407,34.8407,34.8037,34.8185,2800.0
2014-03-11 13:10:00,47.03,47.03,47.01,47.03,8800.0,34.7963,34.7963,34.7816,34.7963,8800.0
2014-03-11 13:20:00,47.03,47.03,46.93,46.94,31400.0,34.7963,34.7963,34.7224,34.7298,31400.0
2014-03-11 13:30:00,46.92,46.98,46.9,46.97,11600.0,34.715,34.7594,34.7002,34.752,11600.0
2014-03-11 13:40:00,46.95,46.99,46.95,46.99,3100.0,34.7372,34.7668,34.7372,34.7668,3100.0
2014-03-11 13:50:00,47.0,47.0,46.96,46.97,2600.0,34.7742,34.7742,34.7446,34.752,2600.0
2014-03-11 14:00:00,46.98,47.01,46.93,46.93,7600.0,34.7594,34.7816,34.7224,34.7224,7600.0
2014-03-11 14:10:00,46.91,46.91,46.83,46.87,10100.0,34.7076,34.7076,34.6484,34.678,10100.0
2014-03-11 14:20:00,46.83,46.87,46.8,46.85,6300.0,34.6484,34.678,34.6262,34.6632,6300.0
2014-03-11 14:30:00,46.82,46.83,46.78,46.8,13700.0,34.641,34.6484,34.6114,34.6262,13700.0
2014-03-11 14:40:00,46.8,46.84,46.78,46.84,2900.0,34.6262,34.6558,34.6114,34.6558,2900.0
2014-03-11 14:50:00,46.84,46.86,46.82,46.82,5400.0,34.6558,34.6706,34.641,34.641,5400.0
2014-03-11 15:00:00,46.81,46.81,46.73,46.73,5700.0,34.6336,34.6336,34.5744,34.5744,5700.0
2014-03-11 15:10:00,46.72,46.82,46.71,46.81,7100.0,34.567,34.641,34.5596,34.6336,7100.0
2014-03-11 15:20:00,46.82,46.85,46.81,46.83,3100.0,34.641,34.6632,34.6336,34.6484,3100.0
2014-03-11 15:30:00,46.81,46.87,46.8,46.8,6400.0,34.6336,34.678,34.6262,34.6262,6400.0
2014-03-11 15:40:00,46.83,46.85,46.8,46.8,59400.0,34.6484,34.6632,34.6262,34.6262,59400.0
2014-03-11 15:50:00,46.8,46.82,46.76,46.76,113500.0,34.6262,34.641,34.5966,34.5966,113500.0
2014-03-12 09:30:00,46.62,46.62,46.5,46.57,6500.0,34.493,34.493,34.4042,34.456,6500.0
2014-03-12 09:40:00,46.54,46.55,46.4,46.45,183600.0,34.4338,34.4412,34.3302,34.3672,183600.0
2014-03-12 09:50:00,46.46,46.56,46.44,46.53,15400.0,34.3746,34.4486,34.3598,34.4264,15400.0
2014-03-12 10:00:00,46.54,46.64,46.54,46.63,14000.0,34.4338,34.5078,34.4338,34.5004,14000.0
2014-03-12 10:10:00,46.68,46.68,46.54,46.54,32600.0,34.5374,34.5374,34.4338,34.4338,32600.0
2014-03-12 10:20:00,46.62,46.62,46.58,46.58,3400.0,34.493,34.493,34.4634,34.4634,3400.0
2014-03-12 10:30:00,46.55,46.59,46.55,46.55,3700.0,34.4412,34.4708,34.4412,34.4412,3700.0
2014-03-12 10:40:00,46.55,46.57,46.51,46.51,3800.0,34.4412,34.456,34.4116,34.4116,3800.0
2014-03-12 10:50:00,46.53,46.62,46.53,46.62,7000.0,34.4264,34.493,34.4264,34.493,7000.0
2014-03-12 11:00:00,46.63,46.67,46.6,46.67,3900.0,34.5004,34.53,34.4782,34.53,3900.0
2014-03-12 11:10:00,46.66,46.7,46.64,46.7,15400.0,34.5226,34.5522,34.5078,34.5522,15400.0
2014-03-12 11:20:00,46.71,46.76,46.71,46.74,4500.0,34.5596,34.5966,34.5596,34.5818,4500.0
2014-03-12 11:30:00,46.74,46.74,46.71,46.71,2300.0,34.5818,34.5818,34.5596,34.5596,2300.0
2014-03-12 11:40:00,46.72,46.72,46.69,46.69,5500.0,34.567,34.567,34.5448,34.5448,5500.0
2014-03-12 11:50:00,46.69,46.69,46.63,46.63,6800.0,34.5448,34.5448,34.5004,34.5004,6800.0
2014-03-12 12:00:00,46.64,46.64,46.61,46.63,9700.0,34.5078,34.5078,34.4856,34.5004,9700.0
2014-03-12 12:10:00,46.61,46.64,46.6,46.64,8700.0,34.4856,34.5078,34.4782,34.5078,8700.0
2014-03-12 12:20:00,46.63,46.64,46.62,46.62,3900.0,34.5004,34.5078,34.493,34.493,3900.0
2014-03-12 12:30:00,46.6,46.61,46.57,46.59,5500.0,34.4782,34.4856,34.456,34.4708,5500.0
2014-03-12 12:40:00,46.63,46.69,46.61,46.69,47200.0,34.5004,34.5448,34.4856,34.5448,47200.0
2014-03-12 12:50:00,46.69,46.7,46.67,46.7,2100.0,34.5448,34.5522,34.53,34.5522,2100.0
2014-03-12 13:00:00,46.72,46.73,46.68,46.68,49900.0,34.567,34.5744,34.5374,34.5374,49900.0
2014-03-12 13:10:00,46.68,46.68,46.65,46.65,1100.0,34.5374,34.5374,34.5152,34.5152,1100.0
2014-03-12 13:20:00,46.66,46.68,46.64,46.67,1900.0,34.5226,34.5374,34.5078,34.53,1900.0
2014-03-12 13:30:00,46.69,46.72,46.67,46.69,7700.0,34.5448,34.567,34.53,34.5448,7700.0
2014-03-12 13:40:00,46.71,46.73,46.69,46.73,11600.0,34.5596,34.5744,34.5448,34.5744,11600.0
2014-03-12 13:50:00,46.73,46.74,46.71,46.72,6500.0,34.5744,34.5818,34.5596,34.567,6500.0
2014-03-12 14:00:00,46.74,46.77,46.74,46.74,15600.0,34.5818,34.604,34.5818,34.5818,15600.0
2014-03-12 14:10:00,46.75,46.8,46.73,46.8,31500.0,34.5892,34.6262,34.5744,34.6262,31500.0
2014-03-12 14:20:00,46.8,46.83,46.8,46.82,25100.0,34.6262,34.6484,34.6262,34.641,25100.0
2014-03-12 14:30:00,46.83,46.83,46.8,46.8,114100.0,34.6484,34.6484,34.6262,34.6262,114100.0
2014-03-12 14:40:00,46.79,46.8,46.77,46.79,20200.0,34.6188,34.6262,34.604,34.6188,20200.0
2014-03-12 14:50:00,46.77,46.79,46.74,46.74,18200.0,34.604,34.6188,34.5818,34.5818,18200.0
2014-03-12 15:00:00,46.73,46.8,46.73,46.79,87300.0,34.5744,34.6262,34.5744,34.6188,87300.0
2014-03-12 15:10:00,46.79,46.8,46.75,46.76,21900.0,34.6188,34.6262,34.5892,34.5966,21900.0
2014-03-12 15:20:00,46.76,46.76,46.73,46.76,21400.0,34.5966,34.5966,34.5744,34.5966,21400.0
2014-03-12 15:30:00,46.76,46.77,46.73,46.76,55600.0,34.5966,34.604,34.5744,34.5966,55600.0
2014-03-12 15:40:00,46.76,46.86,46.76,46.86,17500.0,34.5966,34.6706,34.5966,34.6706,17500.0
2014-03-12 15:50:00,46.88,46.93,46.87,46.9,15400.0,34.6854,34.7224,34.678,34.7002,15400.0
2014-03-13 09:30:00,47.05,47.05,46.95,46.97,9700.0,34.8111,34.8111,34.7372,34.752,9700.0
2014-03-13 09:40:00,46.98,46.98,46.93,46.94,2100.0,34.7594,34.7594,34.7224,34.7298,2100.0
2014-03-13 09:50:00,46.91,46.94,46.88,46.94,900.0,34.7076,34.7298,34.6854,34.7298,900.0
2014-03-13 10:00:00,46.91,46.95,46.89,46.94,3100.0,34.7076,34.7372,34.6928,34.7298,3100.0
2014-03-13 10:10:00,46.95,46.95,46.9,46.9,2100.0,34.7372,34.7372,34.7002,34.7002,2100.0
2014-03-13 10:20:00,46.91,46.92,46.85,46.89,5400.0,34.7076,34.715,34.6632,34.6928,5400.0
2014-03-13 10:30:00,46.89,46.89,46.79,46.82,600.0,34.6928,34.6928,34.6188,34.641,600.0
2014-03-13 10:40:00,46.78,46.78,46.69,46.69,8500.0,34.6114,34.6114,34.5448,34.5448,8500.0
2014-03-13 10:50:00,46.69,46.69,46.66,46.66,4300.0,34.5448,34.5448,34.5226,34.5226,4300.0
2014-03-13 11:00:00,46.6,46.63,46.59,46.61,125300.0,34.4782,34.5004,34.4708,34.4856,125300.0
2014-03-13 11:10:00,46.61,46.61,46.59,46.59,10300.0,34.4856,34.4856,34.4708,34.4708,10300.0
2014-03-13 11:20:00,46.6,46.6,46.47,46.47,6100.0,34.4782,34.4782,34.382,34.382,6100.0
2014-03-13 11:30:00,46.47,46.54,46.46,46.53,9700.0,34.382,34.4338,34.3746,34.4264,9700.0
2014-03-13 11:40:00,46.54,46.55,46.51,46.52,8400.0,34.4338,34.4412,34.4116,34.419,8400.0
2014-03-13 11:50:00,46.49,46.5,46.46,46.47,3100.0,34.3968,34.4042,34.3746,34.382,3100.0
2014-03-13 12:00:00,46.45,46.46,46.4,46.4,3600.0,34.3672,34.3746,34.3302,34.3302,3600.0
2014-03-13 12:10:00,46.36,46.37,46.31,46.33,4000.0,34.3006,34.308,34.2636,34.2784,4000.0
2014-03-13 12:20:00,46.4,46.4,46.28,46.28,1800.0,34.3302,34.3302,34.2414,34.2414,1800.0
2014-03-13 12:30:00,46.29,46.29,46.17,46.17,2200.0,34.2488,34.2488,34.1601,34.1601,2200.0
2014-03-13 12:40:00,46.22,46.22,46.18,46.18,300.0,34.197,34.197,34.1675,34.1675,300.0
2014-03-13 12:50:00,46.15,46.15,46.03,46.04,9600.0,34.1453,34.1453,34.0565,34.0639,9600.0
2014-03-13 13:00:00,46.03,46.06,45.9,46.04,49700.0,34.0565,34.0787,33.9603,34.0639,49700.0
2014-03-13 13:10:00,46.05,46.14,46.05,46.1,21000.0,34.0713,34.1379,34.0713,34.1083,21000.0
2014-03-13 13:20:00,46.08,46.13,46.07,46.09,5300.0,34.0935,34.1305,34.0861,34.1009,5300.0
2014-03-13 13:30:00,46.18,46.19,46.1,46.14,4700.0,34.1675,34.1749,34.1083,34.1379,4700.0
2014-03-13 13:40:00,46.14,46.18,46.1,46.18,6500.0,34.1379,34.1675,34.1083,34.1675,6500.0
2014-03-13 13:50:00,46.17,46.17,46.05,46.11,5900.0,34.1601,34.1601,34.0713,34.1157,5900.0
2014-03-13 14:00:00,46.1,46.13,46.06,46.06,2400.0,34.1083,34.1305,34.0787,34.0787,2400.0
2014-03-13 14:10:00,46.04,46.07,46.03,46.06,5700.0,34.0639,34.0861,34.0565,34.0787,5700.0
2014-03-13 14:20:00,46.07,46.11,46.01,46.11,7600.0,34.0861,34.1157,34.0417,34.1157,7600.0
2014-03-13 14:30:00,46.11,46.18,46.09,46.09,8400.0,34.1157,34.1675,34.1009,34.1009,8400.0
2014-03-13 14:40:00,46.11,46.17,46.04,46.04,7400.0,34.1157,34.1601,34.0639,34.0639,7400.0
2014-03-13 14:50:00,46.08,46.09,46.05,46.06,1200.0,34.0935,34.1009,34.0713,34.0787,1200.0
2014-03-13 15:00:00,46.08,46.15,45.99,45.99,19700.0,34.0935,34.1453,34.0269,34.0269,19700.0
2014-03-13 15:10:00,46.01,46.05,45.99,46.03,15900.0,34.0417,34.0713,34.0269,34.0565,15900.0
2014-03-13 15:20:00,46.0,46.12,46.0,46.12,12300.0,34.0343,34.1231,34.0343,34.1231,12300.0
2014-03-13 15:30:00,46.11,46.17,46.06,46.17,6300.0,34.1157,34.1601,34.0787,34.1601,6300.0
2014-03-13 15:40:00,46.17,46.2,46.15,46.18,17000.0,34.1601,34.1823,34.1453,34.1675,17000.0
2014-03-13 15:50:00,46.16,46.16,46.04,46.04,45300.0,34.1527,34.1527,34.0639,34.0639,45300.0
2014-03-14 09:30:00,46.09,46.3,46.09,46.28,39500.0,34.1009,34.2562,34.1009,34.2414,39500.0
2014-03-14 09:40:00,46.31,46.48,46.28,46.39,23900.0,34.2636,34.3894,34.2414,34.3228,23900.0
2014-03-14 09:50:00,46.41,46.42,46.33,46.33,10000.0,34.3376,34.345,34.2784,34.2784,10000.0
2014-03-14 10:00:00,46.32,46.55,46.32,46.55,6500.0,34.271,34.4412,34.271,34.4412,6500.0
2014-03-14 10:10:00,46.54,46.54,46.47,46.49,12400.0,34.4338,34.4338,34.382,34.3968,12400.0
2014-03-14 10:20:00,46.43,46.44,46.39,46.39,66800.0,34.3524,34.3598,34.3228,34.3228,66800.0
2014-03-14 10:30:00,46.4,46.4,46.35,46.39,25800.0,34.3302,34.3302,34.2932,34.3228,25800.0
2014-03-14 10:40:00,46.4,46.4,46.34,46.34,13300.0,34.3302,34.3302,34.2858,34.2858,13300.0
2014-03-14 10:50:00,46.37,46.39,46.27,46.27,8400.0,34.308,34.3228,34.234,34.234,8400.0
2014-03-14 11:00:00,46.3,46.31,46.27,46.29,3800.0,34.2562,34.2636,34.234,34.2488,3800.0
2014-03-14 11:10:00,46.29,46.29,46.25,46.28,5000.0,34.2488,34.2488,34.2192,34.2414,5000.0
2014-03-14 11:20:00,46.29,46.29,46.24,46.25,2300.0,34.2488,34.2488,34.2118,34.2192,2300.0
2014-03-14 11:30:00,46.28,46.32,46.25,46.27,17000.0,34.2414,34.271,34.2192,34.234,17000.0
2014-03-14 11:40:00,46.32,46.45,46.32,46.45,12400.0,34.271,34.3672,34.271,34.3672,12400.0
2014-03-14 11:50:00,46.49,46.49,46.43,46.47,14700.0,34.3968,34.3968,34.3524,34.382,14700.0
2014-03-14 12:00:00,46.47,46.48,46.37,46.43,8700.0,34.382,34.3894,34.308,34.3524,8700.0
2014-03-14 12:10:00,46.42,46.49,46.42,46.47,4000.0,34.345,34.3968,34.345,34.382,4000.0
2014-03-14 12:20:00,46.47,46.49,46.44,46.44,1000.0,34.382,34.3968,34.3598,34.3598,1000.0
2014-03-14 12:30:00,46.4,46.44,46.37,46.42,1700.0,34.3302,34.3598,34.308,34.345,1700.0
2014-03-14 12:40:00,46.41,46.47,46.41,46.41,12400.0,34.3376,34.382,34.3376,34.3376,12400.0
2014-03-14 12:50:00,46.46,46.5,46.43,46.5,14900.0,34.3746,34.4042,34.3524,34.4042,14900.0
2014-03-14 13:00:00,46.51,46.51,46.43,46.43,7800.0,34.4116,34.4116,34.3524,34.3524,7800.0
2014-03-14 13:10:00,46.42,46.42,46.37,46.38,6300.0,34.345,34.345,34.308,34.3154,6300.0
2014-03-14 13:20:00,46.37,46.38,46.32,46.36,10800.0,34.308,34.3154,34.271,34.3006,10800.0
2014-03-14 13:30:00,46.36,46.4,46.34,46.34,8100.0,34.3006,34.3302,34.2858,34.2858,8100.0
2014-03-14 13:40:00,46.35,46.35,46.3,46.3,4500.0,34.2932,34.2932,34.2562,34.2562,4500.0
2014-03-14 13:50:00,46.3,46.35,46.3,46.34,2600.0,34.2562,34.2932,34.2562,34.2858,2600.0
2014-03-14 14:00:00,46.35,46.35,46.32,46.34,5200.0,34.2932,34.2932,34.271,34.2858,5200.0
2014-03-14 14:10:00,46.32,46.39,46.29,46.36,9200.0,34.271,34.3228,34.2488,34.3006,9200.0
2014-03-14 14:20:00,46.36,46.37,46.33,46.35,9600.0,34.3006,34.308,34.2784,34.2932,9600.0
2014-03-14 14:30:00,46.35,46.35,46.3,46.32,3900.0,34.2932,34.2932,34.2562,34.271,3900.0
2014-03-14 14:40:00,46.29,46.33,46.28,46.33,4100.0,34.2488,34.2784,34.2414,34.2784,4100.0
2014-03-14 14:50:00,46.31,46.34,46.25,46.25,4700.0,34.2636,34.2858,34.2192,34.2192,4700.0
2014-03-14 15:00:00,46.26,46.32,46.25,46.32,3400.0,34.2266,34.271,34.2192,34.271,3400.0
2014-03-14 15:10:00,46.28,46.31,46.26,46.27,8100.0,34.2414,34.2636,34.2266,34.234,8100.0
2014-03-14 15:20:00,46.25,46.36,46.25,46.32,32800.0,34.2192,34.3006,34.2192,34.271,32800.0
2014-03-14 15:30:00,46.34,46.39,46.3,46.31,6600.0,34.2858,34.3228,34.2562,34.2636,6600.0
2014-03-14 15:40:00,46.32,46.36,46.29,46.29,25700.0,34.271,34.3006,34.2488,34.2488,25700.0
2014-03-14 15:50:00,46.29,46.37,46.29,46.36,23700.0,34.2488,34.308,34.2488,34.3006,23700.0
2014-03-17 09:30:00,46.78,46.91,46.58,46.9,36200.0,34.6114,34.7076,34.4634,34.7002,36200.0
2014-03-17 09:40:00,46.9,46.93,46.81,46.83,21300.0,34.7002,34.7224,34.6336,34.6484,21300.0
2014-03-17 09:50:00,46.89,46.89,46.8,46.8,7100.0,34.6928,34.6928,34.6262,34.6262,7100.0
2014-03-17 10:00:00,46.84,46.89,46.83,46.86,1400.0,34.6558,34.6928,34.6484,34.6706,1400.0
2014-03-17 10:10:00,46.9,46.9,46.82,46.84,1600.0,34.7002,34.7002,34.641,34.6558,1600.0
2014-03-17 10:20:00,46.83,46.86,46.79,46.79,6600.0,34.6484,34.6706,34.6188,34.6188,6600.0
2014-03-17 10:30:00,46.83,46.83,46.8,46.8,2200.0,34.6484,34.6484,34.6262,34.6262,2200.0
2014-03-17 10:40:00,46.82,46.84,46.71,46.71,12500.0,34.641,34.6558,34.5596,34.5596,12500.0
2014-03-17 10:50:00,46.74,46.81,46.74,46.77,3400.0,34.5818,34.6336,34.5818,34.604,3400.0
2014-03-17 11:00:00,46.78,46.83,46.78,46.8,6200.0,34.6114,34.6484,34.6114,34.6262,6200.0
2014-03-17 11:10:00,46.8,46.84,46.79,46.84,5800.0,34.6262,34.6558,34.6188,34.6558,5800.0
2014-03-17 11:20:00,46.81,46.82,46.75,46.75,1300.0,34.6336,34.641,34.5892,34.5892,1300.0
2014-03-17 11:30:00,46.77,46.77,46.73,46.75,5700.0,34.604,34.604,34.5744,34.5892,5700.0
2014-03-17 11:40:00,46.74,46.77,46.71,46.77,21000.0,34.5818,34.604,34.5596,34.604,21000.0
2014-03-17 11:50:00,46.79,46.81,46.76,46.81,1800.0,34.6188,34.6336,34.5966,34.6336,1800.0
2014-03-17 12:00:00,46.82,46.82,46.77,46.81,4600.0,34.641,34.641,34.604,34.6336,4600.0
2014-03-17 12:10:00,46.8,46.86,46.79,46.86,17100.0,34.6262,34.6706,34.6188,34.6706,17100.0
2014-03-17 12:20:00,46.85,46.85,46.82,46.83,1500.0,34.6632,34.6632,34.641,34.6484,1500.0
2014-03-17 12:30:00,46.85,46.85,46.79,46.8,2600.0,34.6632,34.6632,34.6188,34.6262,2600.0
2014-03-17 12:40:00,46.82,46.82,46.8,46.8,1300.0,34.641,34.641,34.6262,34.6262,1300.0
2014-03-17 12:50:00,46.79,46.79,46.79,46.79,1400.0,34.6188,34.6188,34.6188,34.6188,1400.0
2014-03-17 13:00:00,46.79,46.82,46.77,46.78,17700.0,34.6188,34.641,34.604,34.6114,17700.0
2014-03-17 13:10:00,46.79,46.8,46.79,46.8,2300.0,34.6188,34.6262,34.6188,34.6262,2300.0
2014-03-17 13:20:00,46.82,46.82,46.79,46.8,6500.0,34.641,34.641,34.6188,34.6262,6500.0
2014-03-17 13:30:00,46.83,46.83,46.79,46.81,2700.0,34.6484,34.6484,34.6188,34.6336,2700.0
2014-03-17 13:40:00,46.83,46.85,46.82,46.83,4100.0,34.6484,34.6632,34.641,34.6484,4100.0
2014-03-17 13:50:00,46.83,46.83,46.79,46.79,2800.0,34.6484,34.6484,34.6188,34.6188,2800.0
2014-03-17 14:00:00,46.83,46.83,46.81,46.81,2400.0,34.6484,34.6484,34.6336,34.6336,2400.0
2014-03-17 14:10:00,46.8,46.82,46.77,46.82,9500.0,34.6262,34.641,34.604,34.641,9500.0
2014-03-17 14:20:00,46.82,46.91,46.81,46.9,20700.0,34.641,34.7076,34.6336,34.7002,20700.0
2014-03-17 14:30:00,46.89,46.91,46.86,46.86,6900.0,34.6928,34.7076,34.6706,34.6706,6900.0
2014-03-17 14:40:00,46.85,46.93,46.84,46.93,8500.0,34.6632,34.7224,34.6558,34.7224,8500.0
2014-03-17 14:50:00,46.92,46.93,46.9,46.9,2300.0,34.715,34.7224,34.7002,34.7002,2300.0
2014-03-17 15:00:00,46.9,46.93,46.9,46.93,11300.0,34.7002,34.7224,34.7002,34.7224,11300.0
2014-03-17 15:10:00,46.92,46.92,46.88,46.88,2500.0,34.715,34.715,34.6854,34.6854,2500.0
2014-03-17 15:20:00,46.88,46.88,46.85,46.85,11600.0,34.6854,34.6854,34.6632,34.6632,11600.0
2014-03-17 15:30:00,46.85,46.87,46.84,46.85,7500.0,34.6632,34.678,34.6558,34.6632,7500.0
2014-03-17 15:40:00,46.85,46.85,46.78,46.79,24900.0,34.6632,34.6632,34.6114,34.6188,24900.0
2014-03-17 15:50:00,46.8,46.84,46.79,46.84,15000.0,34.6262,34.6558,34.6188,34.6558,15000.0
2014-03-18 09:30:00,47.0,47.02,46.93,47.02,95800.0,34.7742,34.7889,34.7224,34.7889,95800.0
2014-03-18 09:40:00,47.02,47.04,46.96,47.04,25300.0,34.7889,34.8037,34.7446,34.8037,25300.0
2014-03-18 09:50:00,47.04,47.1,47.04,47.1,22800.0,34.8037,34.8481,34.8037,34.8481,22800.0
2014-03-18 10:00:00,47.11,47.13,47.08,47.08,13500.0,34.8555,34.8703,34.8333,34.8333,13500.0
2014-03-18 10:10:00,47.08,47.18,47.05,47.16,4800.0,34.8333,34.9073,34.8111,34.8925,4800.0
2014-03-18 10:20:00,47.17,47.24,47.17,47.23,23800.0,34.8999,34.9517,34.8999,34.9443,23800.0
2014-03-18 10:30:00,47.24,47.28,47.24,47.28,7100.0,34.9517,34.9813,34.9517,34.9813,7100.0
2014-03-18 10:40:00,47.25,47.25,47.16,47.16,5000.0,34.9591,34.9591,34.8925,34.8925,5000.0
2014-03-18 10:50:00,47.17,47.17,47.08,47.1,9000.0,34.8999,34.8999,34.8333,34.8481,9000.0
2014-03-18 11:00:00,47.13,47.17,47.1,47.1,2400.0,34.8703,34.8999,34.8481,34.8481,2400.0
2014-03-18 11:10:00,47.15,47.21,47.14,47.21,8900.0,34.8851,34.9295,34.8777,34.9295,8900.0
2014-03-18 11:20:00,47.23,47.28,47.23,47.27,2000.0,34.9443,34.9813,34.9443,34.9739,2000.0
2014-03-18 11:30:00,47.27,47.32,47.27,47.3,18200.0,34.9739,35.0109,34.9739,34.9961,18200.0
2014-03-18 11:40:00,47.29,47.29,47.23,47.24,14200.0,34.9887,34.9887,34.9443,34.9517,14200.0
2014-03-18 11:50:00,47.26,47.32,47.24,47.32,3600.0,34.9665,35.0109,34.9517,35.0109,3600.0
2014-03-18 12:00:00,47.32,47.33,47.3,47.32,5700.0,35.0109,35.0183,34.9961,35.0109,5700.0
2014-03-18 12:10:00,47.34,47.34,47.26,47.26,3500.0,35.0257,35.0257,34.9665,34.9665,3500.0
2014-03-18 12:20:00,47.27,47.29,47.23,47.27,11200.0,34.9739,34.9887,34.9443,34.9739,11200.0
2014-03-18 12:30:00,47.24,47.27,47.24,47.27,600.0,34.9517,34.9739,34.9517,34.9739,600.0
2014-03-18 12:40:00,47.27,47.28,47.26,47.28,3900.0,34.9739,34.9813,34.9665,34.9813,3900.0
2014-03-18 12:50:00,47.29,47.32,47.27,47.32,1500.0,34.9887,35.0109,34.9739,35.0109,1500.0
2014-03-18 13:00:00,47.31,47.35,47.3,47.33,14000.0,35.0035,35.0331,34.9961,35.0183,14000.0
2014-03-18 13:10:00,47.35,47.35,47.33,47.33,3600.0,35.0331,35.0331,35.0183,35.0183,3600.0
2014-03-18 13:20:00,47.35,47.4,47.34,47.4,4800.0,35.0331,35.0701,35.0257,35.0701,4800.0
2014-03-18 13:30:00,47.4,47.4,47.37,47.38,4500.0,35.0701,35.0701,35.0479,35.0553,4500.0
2014-03-18 13:40:00,47.38,47.43,47.38,47.38,5700.0,35.0553,35.0923,35.0553,35.0553,5700.0
2014-03-18 13:50:00,47.41,47.41,47.35,47.39,6000.0,35.0775,35.0775,35.0331,35.0627,6000.0
2014-03-18 14:00:00,47.37,47.4,47.37,47.4,2900.0,35.0479,35.0701,35.0479,35.0701,2900.0
2014-03-18 14:10:00,47.39,47.39,47.34,47.36,1900.0,35.0627,35.0627,35.0257,35.0405,1900.0
2014-03-18 14:20:00,47.35,47.41,47.35,47.41,3800.0,35.0331,35.0775,35.0331,35.0775,3800.0
2014-03-18 14:30:00,47.41,47.43,47.4,47.41,11400.0,35.0775,35.0923,35.0701,35.0775,11400.0
2014-03-18 14:40:00,47.4,47.44,47.4,47.41,9700.0,35.0701,35.0997,35.0701,35.0775,9700.0
2014-03-18 14:50:00,47.43,47.47,47.42,47.45,34100.0,35.0923,35.1219,35.0849,35.1071,34100.0
2014-03-18 15:00:00,47.44,47.44,47.39,47.43,12900.0,35.0997,35.0997,35.0627,35.0923,12900.0
2014-03-18 15:10:00,47.43,47.45,47.42,47.44,8100.0,35.0923,35.1071,35.0849,35.0997,8100.0
2014-03-18 15:20:00,47.44,47.44,47.41,47.41,11900.0,35.0997,35.0997,35.0775,35.0775,11900.0
2014-03-18 15:30:00,47.41,47.45,47.39,47.45,8600.0,35.0775,35.1071,35.0627,35.1071,8600.0
2014-03-18 15:40:00,47.44,47.44,47.4,47.41,7700.0,35.0997,35.0997,35.0701,35.0775,7700.0
2014-03-18 15:50:00,47.42,47.45,47.41,47.45,18300.0,35.0849,35.1071,35.0775,35.1071,18300.0
2014-03-19 09:30:00,47.21,47.21,46.97,47.01,27400.0,34.9295,34.9295,34.752,34.7816,27400.0
2014-03-19 09:40:00,47.02,47.06,47.0,47.05,44500.0,34.7889,34.8185,34.7742,34.8111,44500.0
2014-03-19 09:50:00,47.04,47.11,47.03,47.09,40900.0,34.8037,34.8555,34.7963,34.8407,40900.0
2014-03-19 10:00:00,47.09,47.11,47.05,47.07,199100.0,34.8407,34.8555,34.8111,34.8259,199100.0
2014-03-19 10:10:00,47.07,47.08,47.04,47.04,8100.0,34.8259,34.8333,34.8037,34.8037,8100.0
2014-03-19 10:20:00,47.03,47.07,47.01,47.06,2900.0,34.7963,34.8259,34.7816,34.8185,2900.0
2014-03-19 10:30:00,47.06,47.08,47.05,47.08,9100.0,34.8185,34.8333,34.8111,34.8333,9100.0
2014-03-19 10:40:00,47.06,47.11,47.05,47.07,5600.0,34.8185,34.8555,34.8111,34.8259,5600.0
2014-03-19 10:50:00,47.09,47.11,47.08,47.09,4700.0,34.8407,34.8555,34.8333,34.8407,4700.0
2014-03-19 11:00:00,47.1,47.13,47.09,47.13,2900.0,34.8481,34.8703,34.8407,34.8703,2900.0
2014-03-19 11:10:00,47.09,47.12,47.08,47.09,3900.0,34.8407,34.8629,34.8333,34.8407,3900.0
2014-03-19 11:20:00,47.09,47.09,47.07,47.08,3300.0,34.8407,34.8407,34.8259,34.8333,3300.0
2014-03-19 11:30:00,47.07,47.07,47.07,47.07,400.0,34.8259,34.8259,34.8259,34.8259,400.0
2014-03-19 11:40:00,47.05,47.05,47.04,47.04,1600.0,34.8111,34.8111,34.8037,34.8037,1600.0
2014-03-19 11:50:00,47.05,47.05,46.99,46.99,9500.0,34.8111,34.8111,34.7668,34.7668,9500.0
2014-03-19 12:00:00,47.03,47.09,47.03,47.08,101900.0,34.7963,34.8407,34.7963,34.8333,101900.0
2014-03-19 12:10:00,47.08,47.09,47.05,47.05,1300.0,34.8333,34.8407,34.8111,34.8111,1300.0
2014-03-19 12:20:00,47.05,47.05,47.03,47.04,1700.0,34.8111,34.8111,34.7963,34.8037,1700.0
2014-03-19 12:30:00,47.04,47.06,47.03,47.05,2900.0,34.8037,34.8185,34.7963,34.8111,2900.0
2014-03-19 12:40:00,47.07,47.12,47.07,47.11,400.0,34.8259,34.8629,34.8259,34.8555,400.0
2014-03-19 12:50:00,47.12,47.23,47.12,47.22,6100.0,34.8629,34.9443,34.8629,34.9369,6100.0
2014-03-19 13:00:00,47.23,47.23,47.19,47.19,2500.0,34.9443,34.9443,34.9147,34.9147,2500.0
2014-03-19 13:10:00,47.2,47.22,47.2,47.22,4100.0,34.9221,34.9369,34.9221,34.9369,4100.0
2014-03-19 13:20:00,47.24,47.28,47.21,47.28,34400.0,34.9517,34.9813,34.9295,34.9813,34400.0
2014-03-19 13:30:00,47.28,47.32,47.27,47.32,14200.0,34.9813,35.0109,34.9739,35.0109,14200.0
2014-03-19 13:40:00,47.31,47.33,47.29,47.3,1700.0,35.0035,35.0183,34.9887,34.9961,1700.0
2014-03-19 13:50:00,47.3,47.35,47.27,47.27,5200.0,34.9961,35.0331,34.9739,34.9739,5200.0
2014-03-19 14:00:00,47.22,47.22,46.93,46.99,20900.0,34.9369,34.9369,34.7224,34.7668,20900.0
2014-03-19 14:10:00,46.99,47.04,46.99,47.03,9900.0,34.7668,34.8037,34.7668,34.7963,9900.0
2014-03-19 14:20:00,47.0,47.04,46.93,46.93,9700.0,34.7742,34.8037,34.7224,34.7224,9700.0
2014-03-19 14:30:00,46.95,46.95,46.82,46.84,14900.0,34.7372,34.7372,34.641,34.6558,14900.0
2014-03-19 14:40:00,46.82,46.85,46.75,46.75,14500.0,34.641,34.6632,34.5892,34.5892,14500.0
2014-03-19 14:50:00,46.76,46.83,46.72,46.8,37000.0,34.5966,34.6484,34.567,34.6262,37000.0
2014-03-19 15:00:00,46.82,46.82,46.5,46.5,48700.0,34.641,34.641,34.4042,34.4042,48700.0
2014-03-19 15:10:00,46.5,46.52,46.36,46.5,43200.0,34.4042,34.419,34.3006,34.4042,43200.0
2014-03-19 15:20:00,46.52,46.58,46.5,46.53,9700.0,34.419,34.4634,34.4042,34.4264,9700.0
2014-03-19 15:30:00,46.56,46.69,46.56,46.6,5600.0,34.4486,34.5448,34.4486,34.4782,5600.0
2014-03-19 15:40:00,46.59,46.65,46.59,46.65,4100.0,34.4708,34.5152,34.4708,34.5152,4100.0
2014-03-19 15:50:00,46.6,46.62,46.56,46.59,16700.0,34.4782,34.493,34.4486,34.4708,16700.0
2014-03-20 09:30:00,46.29,46.31,46.22,46.25,9800.0,34.2488,34.2636,34.197,34.2192,9800.0
2014-03-20 09:40:00,46.25,46.27,46.09,46.09,24000.0,34.2192,34.234,34.1009,34.1009,24000.0
2014-03-20 09:50:00,46.09,46.25,46.09,46.25,9900.0,34.1009,34.2192,34.1009,34.2192,9900.0
2014-03-20 10:00:00,46.25,46.45,46.23,46.45,20700.0,34.2192,34.3672,34.2044,34.3672,20700.0
2014-03-20 10:10:00,46.47,46.54,46.42,46.46,54000.0,34.382,34.4338,34.345,34.3746,54000.0
2014-03-20 10:20:00,46.44,46.46,46.4,46.41,16500.0,34.3598,34.3746,34.3302,34.3376,16500.0
2014-03-20 10:30:00,46.41,46.46,46.41,46.44,11700.0,34.3376,34.3746,34.3376,34.3598,11700.0
2014-03-20 10:40:00,46.45,46.51,46.45,46.45,91500.0,34.3672,34.4116,34.3672,34.3672,91500.0
2014-03-20 10:50:00,46.46,46.46,46.38,46.38,9300.0,34.3746,34.3746,34.3154,34.3154,9300.0
2014-03-20 11:00:00,46.41,46.41,46.36,46.41,14700.0,34.3376,34.3376,34.3006,34.3376,14700.0
2014-03-20 11:10:00,46.42,46.42,46.33,46.34,126500.0,34.345,34.345,34.2784,34.2858,126500.0
2014-03-20 11:20:00,46.36,46.45,46.36,46.44,18900.0,34.3006,34.3672,34.3006,34.3598,18900.0
2014-03-20 11:30:00,46.49,46.51,46.44,46.44,4100.0,34.3968,34.4116,34.3598,34.3598,4100.0
2014-03-20 11:40:00,46.47,46.51,46.44,46.51,8900.0,34.382,34.4116,34.3598,34.4116,8900.0
2014-03-20 11:50:00,46.48,46.48,46.48,46.48,19700.0,34.3894,34.3894,34.3894,34.3894,19700.0
2014-03-20 12:00:00,46.51,46.51,46.48,46.5,1800.0,34.4116,34.4116,34.3894,34.4042,1800.0
2014-03-20 12:10:00,46.51,46.58,46.51,46.58,5200.0,34.4116,34.4634,34.4116,34.4634,5200.0
2014-03-20 12:20:00,46.6,46.65,46.6,46.65,9500.0,34.4782,34.5152,34.4782,34.5152,9500.0
2014-03-20 12:30:00,46.65,46.7,46.65,46.7,1600.0,34.5152,34.5522,34.5152,34.5522,1600.0
2014-03-20 12:40:00,46.71,46.74,46.69,46.74,4000.0,34.5596,34.5818,34.5448,34.5818,4000.0
2014-03-20 12:50:00,46.76,46.76,46.72,46.72,1500.0,34.5966,34.5966,34.567,34.567,1500.0
2014-03-20 13:00:00,46.72,46.73,46.68,46.7,800.0,34.567,34.5744,34.5374,34.5522,800.0
2014-03-20 13:10:00,46.69,46.7,46.66,46.67,5200.0,34.5448,34.5522,34.5226,34.53,5200.0
2014-03-20 13:20:00,46.67,46.67,46.59,46.59,4200.0,34.53,34.53,34.4708,34.4708,4200.0
2014-03-20 13:30:00,46.63,46.63,46.59,46.6,12700.0,34.5004,34.5004,34.4708,34.4782,12700.0
2014-03-20 13:40:00,46.59,46.64,46.59,46.63,3800.0,34.4708,34.5078,34.4708,34.5004,3800.0
2014-03-20 13:50:00,46.66,46.69,46.63,46.66,4100.0,34.5226,34.5448,34.5004,34.5226,4100.0
2014-03-20 14:00:00,46.68,46.69,46.62,46.66,4100.0,34.5374,34.5448,34.493,34.5226,4100.0
2014-03-20 14:10:00,46.69,46.71,46.65,46.67,2600.0,34.5448,34.5596,34.5152,34.53,2600.0
2014-03-20 14:20:00,46.68,46.74,46.68,46.72,7800.0,34.5374,34.5818,34.5374,34.567,7800.0
2014-03-20 14:30:00,46.74,46.74,46.69,46.7,3200.0,34.5818,34.5818,34.5448,34.5522,3200.0
2014-03-20 14:40:00,46.68,46.69,46.65,46.66,13300.0,34.5374,34.5448,34.5152,34.5226,13300.0
2014-03-20 14:50:00,46.66,46.68,46.65,46.65,6900.0,34.5226,34.5374,34.5152,34.5152,6900.0
2014-03-20 15:00:00,46.66,46.66,46.57,46.59,8900.0,34.5226,34.5226,34.456,34.4708,8900.0
2014-03-20 15:10:00,46.6,46.64,46.6,46.62,13900.0,34.4782,34.5078,34.4782,34.493,13900.0
2014-03-20 15:20:00,46.63,46.64,46.58,46.59,5800.0,34.5004,34.5078,34.4634,34.4708,5800.0
2014-03-20 15:30:00,46.59,46.62,46.56,46.62,9000.0,34.4708,34.493,34.4486,34.493,9000.0
2014-03-20 15:40:00,46.64,46.65,46.63,46.65,11900.0,34.5078,34.5152,34.5004,34.5152,11900.0
2014-03-20 15:50:00,46.64,46.69,46.58,46.69,14800.0,34.5078,34.5448,34.4634,34.5448,14800.0
2014-03-21 09:30:00,46.86,47.19,46.85,47.15,34900.0,34.6706,34.9147,34.6632,34.8851,34900.0
2014-03-21 09:40:00,47.15,47.17,47.1,47.16,11500.0,34.8851,34.8999,34.8481,34.8925,11500.0
2014-03-21 09:50:00,47.14,47.25,47.14,47.16,16800.0,34.8777,34.9591,34.8777,34.8925,16800.0
2014-03-21 10:00:00,47.17,47.18,47.11,47.11,12400.0,34.8999,34.9073,34.8555,34.8555,12400.0
2014-03-21 10:10:00,47.1,47.2,47.08,47.2,65400.0,34.8481,34.9221,34.8333,34.9221,65400.0
2014-03-21 10:20:00,47.16,47.2,47.15,47.2,7000.0,34.8925,34.9221,34.8851,34.9221,7000.0
2014-03-21 10:30:00,47.22,47.24,47.17,47.21,2000.0,34.9369,34.9517,34.8999,34.9295,2000.0
2014-03-21 10:40:00,47.18,47.22,47.18,47.21,8800.0,34.9073,34.9369,34.9073,34.9295,8800.0
2014-03-21 10:50:00,47.2,47.26,47.2,47.26,2800.0,34.9221,34.9665,34.9221,34.9665,2800.0
2014-03-21 11:00:00,47.27,47.31,47.27,47.31,2400.0,34.9739,35.0035,34.9739,35.0035,2400.0
2014-03-21 11:10:00,47.29,47.31,47.27,47.27,800.0,34.9887,35.0035,34.9739,34.9739,800.0
2014-03-21 11:20:00,47.32,47.35,47.3,47.32,3700.0,35.0109,35.0331,34.9961,35.0109,3700.0
2014-03-21 11:30:00,47.37,47.41,47.35,47.4,1800.0,35.0479,35.0775,35.0331,35.0701,1800.0
2014-03-21 11:40:00,47.41,47.41,47.37,47.37,8700.0,35.0775,35.0775,35.0479,35.0479,8700.0
2014-03-21 11:50:00,47.4,47.4,47.37,47.39,1200.0,35.0701,35.0701,35.0479,35.0627,1200.0
2014-03-21 12:00:00,47.37,47.4,47.37,47.4,2300.0,35.0479,35.0701,35.0479,35.0701,2300.0
2014-03-21 12:10:00,47.4,47.42,47.39,47.39,2400.0,35.0701,35.0849,35.0627,35.0627,2400.0
2014-03-21 12:20:00,47.4,47.4,47.4,47.4,200.0,35.0701,35.0701,35.0701,35.0701,200.0
2014-03-21 12:30:00,47.31,47.31,47.3,47.3,200.0,35.0035,35.0035,34.9961,34.9961,200.0
2014-03-21 12:40:00,47.3,47.32,47.22,47.22,3600.0,34.9961,35.0109,34.9369,34.9369,3600.0
2014-03-21 12:50:00,47.21,47.3,47.2,47.3,5700.0,34.9295,34.9961,34.9221,34.9961,5700.0
2014-03-21 13:00:00,47.3,47.31,47.28,47.31,12500.0,34.9961,35.0035,34.9813,35.0035,12500.0
2014-03-21 13:10:00,47.29,47.29,47.2,47.23,8600.0,34.9887,34.9887,34.9221,34.9443,8600.0
2014-03-21 13:20:00,47.25,47.25,47.17,47.19,8400.0,34.9591,34.9591,34.8999,34.9147,8400.0
2014-03-21 13:30:00,47.18,47.22,47.18,47.21,7400.0,34.9073,34.9369,34.9073,34.9295,7400.0
2014-03-21 13:40:00,47.21,47.21,47.11,47.11,4600.0,34.9295,34.9295,34.8555,34.8555,4600.0
2014-03-21 13:50:00,47.12,47.14,47.08,47.08,11100.0,34.8629,34.8777,34.8333,34.8333,11100.0
2014-03-21 14:00:00,47.07,47.12,47.06,47.11,7400.0,34.8259,34.8629,34.8185,34.8555,7400.0
2014-03-21 14:10:00,47.12,47.12,47.03,47.03,8500.0,34.8629,34.8629,34.7963,34.7963,8500.0
2014-03-21 14:20:00,47.03,47.03,46.94,46.94,29000.0,34.7963,34.7963,34.7298,34.7298,29000.0
2014-03-21 14:30:00,46.9,47.03,46.89,47.03,16100.0,34.7002,34.7963,34.6928,34.7963,16100.0
2014-03-21 14:40:00,47.05,47.08,46.99,47.05,9900.0,34.8111,34.8333,34.7668,34.8111,9900.0
2014-03-21 14:50:00,47.06,47.1,47.03,47.07,17800.0,34.8185,34.8481,34.7963,34.8259,17800.0
2014-03-21 15:00:00,47.07,47.07,47.01,47.05,13900.0,34.8259,34.8259,34.7816,34.8111,13900.0
2014-03-21 15:10:00,47.09,47.09,47.01,47.02,16500.0,34.8407,34.8407,34.7816,34.7889,16500.0
2014-03-21 15:20:00,47.03,47.05,46.98,47.05,13200.0,34.7963,34.8111,34.7594,34.8111,13200.0
2014-03-21 15:30:00,47.04,47.04,46.94,46.94,13100.0,34.8037,34.8037,34.7298,34.7298,13100.0
2014-03-21 15:40:00,46.92,46.96,46.89,46.94,22300.0,34.715,34.7446,34.6928,34.7298,22300.0
2014-03-21 15:50:00,46.92,47.0,46.92,46.97,31200.0,34.715,34.7742,34.715,34.752,31200.0
2014-03-24 09:30:00,47.18,47.34,47.18,47.27,48700.0,34.9073,35.0257,34.9073,34.9739,48700.0
2014-03-24 09:40:00,47.28,47.3,47.18,47.21,28600.0,34.9813,34.9961,34.9073,34.9295,28600.0
2014-03-24 09:50:00,47.21,47.32,47.21,47.21,17000.0,34.9295,35.0109,34.9295,34.9295,17000.0
2014-03-24 10:00:00,47.2,47.21,47.09,47.15,16100.0,34.9221,34.9295,34.8407,34.8851,16100.0
2014-03-24 10:10:00,47.18,47.18,47.09,47.12,8000.0,34.9073,34.9073,34.8407,34.8629,8000.0
2014-03-24 10:20:00,47.12,47.17,47.07,47.13,103400.0,34.8629,34.8999,34.8259,34.8703,103400.0
2014-03-24 10:30:00,47.12,47.12,47.04,47.08,6000.0,34.8629,34.8629,34.8037,34.8333,6000.0
2014-03-24 10:40:00,47.1,47.13,47.06,47.1,155000.0,34.8481,34.8703,34.8185,34.8481,155000.0
2014-03-24 10:50:00,47.06,47.12,47.05,47.08,9200.0,34.8185,34.8629,34.8111,34.8333,9200.0
2014-03-24 11:00:00,47.08,47.08,47.0,47.05,34800.0,34.8333,34.8333,34.7742,34.8111,34800.0
2014-03-24 11:10:00,47.03,47.12,46.99,47.12,10600.0,34.7963,34.8629,34.7668,34.8629,10600.0
2014-03-24 11:20:00,47.08,47.17,47.08,47.13,17500.0,34.8333,34.8999,34.8333,34.8703,17500.0
2014-03-24 11:30:00,47.09,47.15,47.09,47.11,9500.0,34.8407,34.8851,34.8407,34.8555,9500.0
2014-03-24 11:40:00,47.1,47.11,47.03,47.09,11500.0,34.8481,34.8555,34.7963,34.8407,11500.0
2014-03-24 11:50:00,47.07,47.13,47.06,47.13,7700.0,34.8259,34.8703,34.8185,34.8703,7700.0
2014-03-24 12:00:00,47.08,47.17,47.08,47.12,44400.0,34.8333,34.8999,34.8333,34.8629,44400.0
2014-03-24 12:10:00,47.15,47.15,47.07,47.1,9600.0,34.8851,34.8851,34.8259,34.8481,9600.0
2014-03-24 12:20:00,47.09,47.13,47.06,47.07,5600.0,34.8407,34.8703,34.8185,34.8259,5600.0
2014-03-24 12:30:00,47.03,47.03,46.98,47.01,5200.0,34.7963,34.7963,34.7594,34.7816,5200.0
2014-03-24 12:40:00,47.01,47.02,46.97,46.97,4500.0,34.7816,34.7889,34.752,34.752,4500.0
2014-03-24 12:50:00,47.02,47.08,47.0,47.06,5500.0,34.7889,34.8333,34.7742,34.8185,5500.0
2014-03-24 13:00:00,47.07,47.14,47.06,47.08,6100.0,34.8259,34.8777,34.8185,34.8333,6100.0
2014-03-24 13:10:00,47.08,47.14,47.08,47.12,9100.0,34.8333,34.8777,34.8333,34.8629,9100.0
2014-03-24 13:20:00,47.14,47.17,47.11,47.13,24800.0,34.8777,34.8999,34.8555,34.8703,24800.0
2014-03-24 13:30:00,47.16,47.26,47.16,47.23,9900.0,34.8925,34.9665,34.8925,34.9443,9900.0
2014-03-24 13:40:00,47.21,47.23,47.19,47.21,4000.0,34.9295,34.9443,34.9147,34.9295,4000.0
2014-03-24 13:50:00,47.19,47.28,47.18,47.28,14200.0,34.9147,34.9813,34.9073,34.9813,14200.0
2014-03-24 14:00:00,47.28,47.34,47.27,47.27,10300.0,34.9813,35.0257,34.9739,34.9739,10300.0
2014-03-24 14:10:00,47.27,47.3,47.17,47.2,31400.0,34.9739,34.9961,34.8999,34.9221,31400.0
2014-03-24 14:20:00,47.19,47.33,47.17,47.27,9800.0,34.9147,35.0183,34.8999,34.9739,9800.0
2014-03-24 14:30:00,47.27,47.27,47.19,47.2,9900.0,34.9739,34.9739,34.9147,34.9221,9900.0
2014-03-24 14:40:00,47.23,47.29,47.23,47.25,11200.0,34.9443,34.9887,34.9443,34.9591,11200.0
2014-03-24 14:50:00,47.26,47.27,47.22,47.23,8900.0,34.9665,34.9739,34.9369,34.9443,8900.0
2014-03-24 15:00:00,47.23,47.23,47.18,47.22,16000.0,34.9443,34.9443,34.9073,34.9369,16000.0
2014-03-24 15:10:00,47.21,47.21,47.16,47.19,10500.0,34.9295,34.9295,34.8925,34.9147,10500.0
2014-03-24 15:20:00,47.18,47.29,47.17,47.29,18900.0,34.9073,34.9887,34.8999,34.9887,18900.0
2014-03-24 15:30:00,47.27,47.34,47.27,47.27,20700.0,34.9739,35.0257,34.9739,34.9739,20700.0
2014-03-24 15:40:00,47.28,47.3,47.27,47.27,20300.0,34.9813,34.9961,34.9739,34.9739,20300.0
2014-03-24 15:50:00,47.26,47.27,47.21,47.22,32200.0,34.9665,34.9739,34.9295,34.9369,32200.0
2014-03-25 09:30:00,47.69,47.76,47.63,47.65,28700.0,35.2847,35.3365,35.2403,35.2551,28700.0
2014-03-25 09:40:00,47.62,47.72,47.62,47.72,16600.0,35.2329,35.3069,35.2329,35.3069,16600.0
2014-03-25 09:50:00,47.73,47.74,47.71,47.74,6700.0,35.3143,35.3217,35.2995,35.3217,6700.0
2014-03-25 10:00:00,47.73,47.73,47.66,47.67,28800.0,35.3143,35.3143,35.2625,35.2699,28800.0
2014-03-25 10:10:00,47.73,47.75,47.67,47.67,11300.0,35.3143,35.3291,35.2699,35.2699,11300.0
2014-03-25 10:20:00,47.68,47.71,47.62,47.68,6200.0,35.2773,35.2995,35.2329,35.2773,6200.0
2014-03-25 10:30:00,47.63,47.64,47.59,47.59,3000.0,35.2403,35.2477,35.2107,35.2107,3000.0
2014-03-25 10:40:00,47.6,47.62,47.57,47.57,5300.0,35.2181,35.2329,35.1959,35.1959,5300.0
2014-03-25 10:50:00,47.54,47.56,47.54,47.56,4400.0,35.1737,35.1885,35.1737,35.1885,4400.0
2014-03-25 11:00:00,47.55,47.65,47.55,47.63,26100.0,35.1811,35.2551,35.1811,35.2403,26100.0
2014-03-25 11:10:00,47.62,47.63,47.59,47.63,1900.0,35.2329,35.2403,35.2107,35.2403,1900.0
2014-03-25 11:20:00,47.66,47.68,47.66,47.66,1900.0,35.2625,35.2773,35.2625,35.2625,1900.0
2014-03-25 11:30:00,47.67,47.69,47.64,47.69,3800.0,35.2699,35.2847,35.2477,35.2847,3800.0
2014-03-25 11:40:00,47.68,47.71,47.65,47.67,8200.0,35.2773,35.2995,35.2551,35.2699,8200.0
2014-03-25 11:50:00,47.65,47.68,47.61,47.67,43000.0,35.2551,35.2773,35.2255,35.2699,43000.0
2014-03-25 12:00:00,47.66,47.7,47.64,47.7,9300.0,35.2625,35.2921,35.2477,35.2921,9300.0
2014-03-25 12:10:00,47.7,47.71,47.65,47.66,7000.0,35.2921,35.2995,35.2551,35.2625,7000.0
2014-03-25 12:20:00,47.64,47.64,47.61,47.61,300.0,35.2477,35.2477,35.2255,35.2255,300.0
2014-03-25 12:30:00,47.66,47.74,47.66,47.73,64400.0,35.2625,35.3217,35.2625,35.3143,64400.0
2014-03-25 12:40:00,47.78,47.78,47.72,47.76,4600.0,35.3513,35.3513,35.3069,35.3365,4600.0
2014-03-25 12:50:00,47.75,47.81,47.75,47.8,2600.0,35.3291,35.3735,35.3291,35.3661,2600.0
2014-03-25 13:00:00,47.8,47.82,47.77,47.82,29900.0,35.3661,35.3809,35.3439,35.3809,29900.0
2014-03-25 13:10:00,47.8,47.83,47.8,47.83,3000.0,35.3661,35.3882,35.3661,35.3882,3000.0
2014-03-25 13:20:00,47.83,47.88,47.83,47.86,20600.0,35.3882,35.4252,35.3882,35.4104,20600.0
2014-03-25 13:30:00,47.86,47.89,47.8,47.8,2200.0,35.4104,35.4326,35.3661,35.3661,2200.0
2014-03-25 13:40:00,47.81,47.85,47.8,47.83,1600.0,35.3735,35.403,35.3661,35.3882,1600.0
2014-03-25 13:50:00,47.81,47.81,47.77,47.78,3000.0,35.3735,35.3735,35.3439,35.3513,3000.0
2014-03-25 14:00:00,47.83,47.84,47.8,47.8,3000.0,35.3882,35.3956,35.3661,35.3661,3000.0
2014-03-25 14:10:00,47.81,47.87,47.81,47.81,7400.0,35.3735,35.4178,35.3735,35.3735,7400.0
2014-03-25 14:20:00,47.78,47.83,47.78,47.78,5400.0,35.3513,35.3882,35.3513,35.3513,5400.0
2014-03-25 14:30:00,47.79,47.83,47.79,47.81,9600.0,35.3587,35.3882,35.3587,35.3735,9600.0
2014-03-25 14:40:00,47.81,47.81,47.74,47.74,6500.0,35.3735,35.3735,35.3217,35.3217,6500.0
2014-03-25 14:50:00,47.73,47.78,47.73,47.77,4600.0,35.3143,35.3513,35.3143,35.3439,4600.0
2014-03-25 15:00:00,47.75,47.77,47.72,47.74,7100.0,35.3291,35.3439,35.3069,35.3217,7100.0
2014-03-25 15:10:00,47.77,47.81,47.76,47.77,6800.0,35.3439,35.3735,35.3365,35.3439,6800.0
2014-03-25 15:20:00,47.81,47.83,47.76,47.78,9500.0,35.3735,35.3882,35.3365,35.3513,9500.0
2014-03-25 15:30:00,47.78,47.8,47.74,47.76,23400.0,35.3513,35.3661,35.3217,35.3365,23400.0
2014-03-25 15:40:00,47.76,47.77,47.72,47.76,5000.0,35.3365,35.3439,35.3069,35.3365,5000.0
2014-03-25 15:50:00,47.73,47.77,47.73,47.77,6800.0,35.3143,35.3439,35.3143,35.3439,6800.0
2014-03-26 09:30:00,48.14,48.23,48.05,48.2,29400.0,35.6176,35.6842,35.551,35.662,29400.0
2014-03-26 09:40:00,48.2,48.23,48.11,48.15,21800.0,35.662,35.6842,35.5954,35.625,21800.0
2014-03-26 09:50:00,48.15,48.16,48.08,48.16,4700.0,35.625,35.6324,35.5732,35.6324,4700.0
2014-03-26 10:00:00,48.15,48.2,48.12,48.19,10100.0,35.625,35.662,35.6028,35.6546,10100.0
2014-03-26 10:10:00,48.19,48.22,48.13,48.15,2900.0,35.6546,35.6768,35.6102,35.625,2900.0
2014-03-26 10:20:00,48.13,48.16,48.11,48.15,2200.0,35.6102,35.6324,35.5954,35.625,2200.0
2014-03-26 10:30:00,48.13,48.19,48.13,48.18,2100.0,35.6102,35.6546,35.6102,35.6472,2100.0
2014-03-26 10:40:00,48.17,48.18,48.13,48.13,12000.0,35.6398,35.6472,35.6102,35.6102,12000.0
2014-03-26 10:50:00,48.13,48.18,48.13,48.15,7900.0,35.6102,35.6472,35.6102,35.625,7900.0
2014-03-26 11:00:00,48.17,48.22,48.17,48.2,4500.0,35.6398,35.6768,35.6398,35.662,4500.0
2014-03-26 11:10:00,48.2,48.22,48.16,48.19,34400.0,35.662,35.6768,35.6324,35.6546,34400.0
2014-03-26 11:20:00,48.21,48.25,48.2,48.22,10800.0,35.6694,35.699,35.662,35.6768,10800.0
2014-03-26 11:30:00,48.22,48.22,48.16,48.16,2900.0,35.6768,35.6768,35.6324,35.6324,2900.0
2014-03-26 11:40:00,48.17,48.17,48.02,48.03,22200.0,35.6398,35.6398,35.5288,35.5362,22200.0
2014-03-26 11:50:00,48.05,48.09,48.03,48.07,4400.0,35.551,35.5806,35.5362,35.5658,4400.0
2014-03-26 12:00:00,48.1,48.1,48.02,48.04,2800.0,35.588,35.588,35.5288,35.5436,2800.0
2014-03-26 12:10:00,47.99,48.03,47.99,48.0,16300.0,35.5066,35.5362,35.5066,35.514,16300.0
2014-03-26 12:20:00,47.99,48.02,47.97,47.97,103200.0,35.5066,35.5288,35.4918,35.4918,103200.0
2014-03-26 12:30:00,47.97,48.11,47.97,48.09,78900.0,35.4918,35.5954,35.4918,35.5806,78900.0
2014-03-26 12:40:00,48.06,48.1,48.03,48.05,5400.0,35.5584,35.588,35.5362,35.551,5400.0
2014-03-26 12:50:00,48.06,48.1,48.05,48.1,2500.0,35.5584,35.588,35.551,35.588,2500.0
2014-03-26 13:00:00,48.1,48.11,48.04,48.04,2100.0,35.588,35.5954,35.5436,35.5436,2100.0
2014-03-26 13:10:00,48.05,48.07,48.04,48.05,35600.0,35.551,35.5658,35.5436,35.551,35600.0
2014-03-26 13:20:00,48.05,48.05,47.94,47.94,4300.0,35.551,35.551,35.4696,35.4696,4300.0
2014-03-26 13:30:00,47.93,47.94,47.87,47.93,900.0,35.4622,35.4696,35.4178,35.4622,900.0
2014-03-26 13:40:00,47.94,47.94,47.88,47.89,31100.0,35.4696,35.4696,35.4252,35.4326,31100.0
2014-03-26 13:50:00,47.91,47.93,47.88,47.92,22600.0,35.4474,35.4622,35.4252,35.4548,22600.0
2014-03-26 14:00:00,47.91,47.93,47.88,47.91,83500.0,35.4474,35.4622,35.4252,35.4474,83500.0
2014-03-26 14:10:00,47.91,47.91,47.81,47.83,135100.0,35.4474,35.4474,35.3735,35.3882,135100.0
2014-03-26 14:20:00,47.83,47.91,47.83,47.9,38500.0,35.3882,35.4474,35.3882,35.44,38500.0
2014-03-26 14:30:00,47.89,47.9,47.86,47.87,21000.0,35.4326,35.44,35.4104,35.4178,21000.0
2014-03-26 14:40:00,47.88,47.95,47.88,47.95,20800.0,35.4252,35.477,35.4252,35.477,20800.0
2014-03-26 14:50:00,47.95,47.99,47.94,47.98,11300.0,35.477,35.5066,35.4696,35.4992,11300.0
2014-03-26 15:00:00,47.99,47.99,47.94,47.96,16000.0,35.5066,35.5066,35.4696,35.4844,16000.0
2014-03-26 15:10:00,47.94,47.96,47.93,47.93,19800.0,35.4696,35.4844,35.4622,35.4622,19800.0
2014-03-26 15:20:00,47.93,47.94,47.88,47.91,55200.0,35.4622,35.4696,35.4252,35.4474,55200.0
2014-03-26 15:30:00,47.9,47.95,47.9,47.93,86500.0,35.44,35.477,35.44,35.4622,86500.0
2014-03-26 15:40:00,47.93,47.94,47.84,47.86,67800.0,35.4622,35.4696,35.3956,35.4104,67800.0
2014-03-26 15:50:00,47.85,47.87,47.82,47.83,62700.0,35.403,35.4178,35.3809,35.3882,62700.0
2014-03-27 09:30:00,47.94,48.02,47.85,47.92,6700.0,35.4696,35.5288,35.403,35.4548,6700.0
2014-03-27 09:40:00,47.98,48.01,47.92,48.01,7500.0,35.4992,35.5214,35.4548,35.5214,7500.0
2014-03-27 09:50:00,48.02,48.2,48.0,48.2,24500.0,35.5288,35.662,35.514,35.662,24500.0
2014-03-27 10:00:00,48.15,48.28,48.12,48.28,3100.0,35.625,35.7212,35.6028,35.7212,3100.0
2014-03-27 10:10:00,48.29,48.32,48.27,48.31,11300.0,35.7286,35.7508,35.7138,35.7434,11300.0
2014-03-27 10:20:00,48.35,48.36,48.3,48.3,13600.0,35.773,35.7804,35.736,35.736,13600.0
2014-03-27 10:30:00,48.33,48.36,48.32,48.34,600.0,35.7582,35.7804,35.7508,35.7656,600.0
2014-03-27 10:40:00,48.36,48.37,48.3,48.37,8800.0,35.7804,35.7878,35.736,35.7878,8800.0
2014-03-27 10:50:00,48.39,48.39,48.34,48.37,2600.0,35.8026,35.8026,35.7656,35.7878,2600.0
2014-03-27 11:00:00,48.39,48.4,48.31,48.33,4600.0,35.8026,35.81,35.7434,35.7582,4600.0
2014-03-27 11:10:00,48.29,48.33,48.28,48.33,1900.0,35.7286,35.7582,35.7212,35.7582,1900.0
2014-03-27 11:20:00,48.32,48.37,48.31,48.37,3200.0,35.7508,35.7878,35.7434,35.7878,3200.0
2014-03-27 11:30:00,48.3,48.3,48.21,48.22,4600.0,35.736,35.736,35.6694,35.6768,4600.0
2014-03-27 11:40:00,48.21,48.25,48.21,48.24,4400.0,35.6694,35.699,35.6694,35.6916,4400.0
2014-03-27 11:50:00,48.21,48.28,48.19,48.28,2700.0,35.6694,35.7212,35.6546,35.7212,2700.0
2014-03-27 12:00:00,48.24,48.26,48.21,48.23,3200.0,35.6916,35.7064,35.6694,35.6842,3200.0
2014-03-27 12:10:00,48.25,48.32,48.21,48.26,1500.0,35.699,35.7508,35.6694,35.7064,1500.0
2014-03-27 12:20:00,48.28,48.32,48.28,48.31,35500.0,35.7212,35.7508,35.7212,35.7434,35500.0
2014-03-27 12:30:00,48.37,48.38,48.32,48.36,4400.0,35.7878,35.7952,35.7508,35.7804,4400.0
2014-03-27 12:40:00,48.31,48.37,48.3,48.37,1400.0,35.7434,35.7878,35.736,35.7878,1400.0
2014-03-27 12:50:00,48.35,48.35,48.28,48.3,11400.0,35.773,35.773,35.7212,35.736,11400.0
2014-03-27 13:00:00,48.32,48.37,48.31,48.37,4300.0,35.7508,35.7878,35.7434,35.7878,4300.0
2014-03-27 13:10:00,48.33,48.33,48.3,48.3,700.0,35.7582,35.7582,35.736,35.736,700.0
2014-03-27 13:20:00,48.3,48.37,48.3,48.34,2800.0,35.736,35.7878,35.736,35.7656,2800.0
2014-03-27 13:30:00,48.37,48.37,48.3,48.31,3100.0,35.7878,35.7878,35.736,35.7434,3100.0
2014-03-27 13:40:00,48.3,48.34,48.3,48.31,4200.0,35.736,35.7656,35.736,35.7434,4200.0
2014-03-27 13:50:00,48.33,48.34,48.33,48.34,1100.0,35.7582,35.7656,35.7582,35.7656,1100.0
2014-03-27 14:00:00,48.35,48.36,48.29,48.32,3900.0,35.773,35.7804,35.7286,35.7508,3900.0
2014-03-27 14:10:00,48.33,48.38,48.31,48.31,9500.0,35.7582,35.7952,35.7434,35.7434,9500.0
2014-03-27 14:20:00,48.35,48.37,48.3,48.36,3100.0,35.773,35.7878,35.736,35.7804,3100.0
2014-03-27 14:30:00,48.36,48.39,48.32,48.35,7300.0,35.7804,35.8026,35.7508,35.773,7300.0
2014-03-27 14:40:00,48.38,48.4,48.35,48.4,6700.0,35.7952,35.81,35.773,35.81,6700.0
2014-03-27 14:50:00,48.38,48.39,48.34,48.37,3300.0,35.7952,35.8026,35.7656,35.7878,3300.0
2014-03-27 15:00:00,48.37,48.37,48.3,48.32,3300.0,35.7878,35.7878,35.736,35.7508,3300.0
2014-03-27 15:10:00,48.35,48.36,48.32,48.34,18200.0,35.773,35.7804,35.7508,35.7656,18200.0
2014-03-27 15:20:00,48.34,48.38,48.32,48.38,90900.0,35.7656,35.7952,35.7508,35.7952,90900.0
2014-03-27 15:30:00,48.39,48.4,48.38,48.4,600.0,35.8026,35.81,35.7952,35.81,600.0
2014-03-27 15:40:00,48.44,48.44,48.39,48.41,2900.0,35.8396,35.8396,35.8026,35.8174,2900.0
2014-03-27 15:50:00,48.4,48.45,48.4,48.43,34400.0,35.81,35.847,35.81,35.8322,34400.0
2014-03-28 09:30:00,48.79,48.9,48.75,48.9,18000.0,36.0985,36.1799,36.0689,36.1799,18000.0
2014-03-28 09:40:00,48.94,49.02,48.94,48.98,15600.0,36.2095,36.2687,36.2095,36.2391,15600.0
2014-03-28 09:50:00,48.99,49.0,48.94,48.98,7200.0,36.2465,36.2539,36.2095,36.2391,7200.0
2014-03-28 10:00:00,49.01,49.04,48.99,49.01,6300.0,36.2613,36.2835,36.2465,36.2613,6300.0
2014-03-28 10:10:00,49.0,49.0,48.97,49.0,3300.0,36.2539,36.2539,36.2317,36.2539,3300.0
2014-03-28 10:20:00,48.99,49.0,48.89,48.91,4100.0,36.2465,36.2539,36.1725,36.1873,4100.0
2014-03-28 10:30:00,48.95,48.95,48.9,48.94,9800.0,36.2169,36.2169,36.1799,36.2095,9800.0
2014-03-28 10:40:00,48.94,48.95,48.93,48.95,1400.0,36.2095,36.2169,36.2021,36.2169,1400.0
2014-03-28 10:50:00,48.94,48.98,48.94,48.95,11800.0,36.2095,36.2391,36.2095,36.2169,11800.0
2014-03-28 11:00:00,48.91,48.97,48.91,48.96,6800.0,36.1873,36.2317,36.1873,36.2243,6800.0
2014-03-28 11:10:00,48.97,48.99,48.95,48.99,14400.0,36.2317,36.2465,36.2169,36.2465,14400.0
2014-03-28 11:20:00,48.99,48.99,48.96,48.99,12300.0,36.2465,36.2465,36.2243,36.2465,12300.0
2014-03-28 11:30:00,48.99,48.99,48.97,48.98,9800.0,36.2465,36.2465,36.2317,36.2391,9800.0
2014-03-28 11:40:00,48.97,48.99,48.94,48.95,3900.0,36.2317,36.2465,36.2095,36.2169,3900.0
2014-03-28 11:50:00,48.96,49.0,48.96,48.99,46000.0,36.2243,36.2539,36.2243,36.2465,46000.0
2014-03-28 12:00:00,48.99,49.03,48.98,49.03,10600.0,36.2465,36.2761,36.2391,36.2761,10600.0
2014-03-28 12:10:00,49.03,49.04,48.99,49.02,4900.0,36.2761,36.2835,36.2465,36.2687,4900.0
2014-03-28 12:20:00,49.02,49.02,48.99,48.99,2800.0,36.2687,36.2687,36.2465,36.2465,2800.0
2014-03-28 12:30:00,48.98,49.02,48.98,49.02,4900.0,36.2391,36.2687,36.2391,36.2687,4900.0
2014-03-28 12:40:00,49.0,49.02,48.98,49.02,5800.0,36.2539,36.2687,36.2391,36.2687,5800.0
2014-03-28 12:50:00,49.0,49.01,48.99,49.01,800.0,36.2539,36.2613,36.2465,36.2613,800.0
2014-03-28 13:00:00,48.99,49.01,48.98,49.0,2000.0,36.2465,36.2613,36.2391,36.2539,2000.0
2014-03-28 13:10:00,48.97,48.97,48.92,48.94,3100.0,36.2317,36.2317,36.1947,36.2095,3100.0
2014-03-28 13:20:00,48.91,48.96,48.91,48.95,1300.0,36.1873,36.2243,36.1873,36.2169,1300.0
2014-03-28 13:30:00,48.95,48.98,48.94,48.97,3800.0,36.2169,36.2391,36.2095,36.2317,3800.0
2014-03-28 13:40:00,48.96,48.97,48.92,48.97,3600.0,36.2243,36.2317,36.1947,36.2317,3600.0
2014-03-28 13:50:00,48.96,48.96,48.92,48.94,14900.0,36.2243,36.2243,36.1947,36.2095,14900.0
2014-03-28 14:00:00,48.93,48.94,48.88,48.88,12200.0,36.2021,36.2095,36.1651,36.1651,12200.0
2014-03-28 14:10:00,48.87,48.88,48.82,48.84,27500.0,36.1577,36.1651,36.1207,36.1355,27500.0
2014-03-28 14:20:00,48.82,48.86,48.82,48.86,3700.0,36.1207,36.1503,36.1207,36.1503,3700.0
2014-03-28 14:30:00,48.86,48.86,48.82,48.84,3800.0,36.1503,36.1503,36.1207,36.1355,3800.0
2014-03-28 14:40:00,48.83,48.83,48.77,48.82,3600.0,36.1281,36.1281,36.0837,36.1207,3600.0
2014-03-28 14:50:00,48.82,48.85,48.8,48.8,8500.0,36.1207,36.1429,36.1059,36.1059,8500.0
2014-03-28 15:00:00,48.81,48.83,48.77,48.81,5600.0,36.1133,36.1281,36.0837,36.1133,5600.0
2014-03-28 15:10:00,48.79,48.81,48.75,48.81,8800.0,36.0985,36.1133,36.0689,36.1133,8800.0
2014-03-28 15:20:00,48.78,48.8,48.78,48.78,6600.0,36.0911,36.1059,36.0911,36.0911,6600.0
2014-03-28 15:30:00,48.8,48.8,48.76,48.76,3600.0,36.1059,36.1059,36.0763,36.0763,3600.0
2014-03-28 15:40:00,48.77,48.78,48.76,48.78,7100.0,36.0837,36.0911,36.0763,36.0911,7100.0
2014-03-28 15:50:00,48.78,48.79,48.7,48.73,64300.0,36.0911,36.0985,36.0319,36.0541,64300.0
2014-03-31 09:30:00,49.14,49.15,49.01,49.11,19000.0,36.3575,36.3649,36.2613,36.3353,19000.0
2014-03-31 09:40:00,49.1,49.11,49.07,49.07,3500.0,36.3279,36.3353,36.3057,36.3057,3500.0
2014-03-31 09:50:00,49.12,49.21,49.11,49.2,11800.0,36.3427,36.4093,36.3353,36.4019,11800.0
2014-03-31 10:00:00,49.23,49.23,49.18,49.19,4600.0,36.4241,36.4241,36.3871,36.3945,4600.0
2014-03-31 10:10:00,49.21,49.24,49.19,49.21,27500.0,36.4093,36.4315,36.3945,36.4093,27500.0
2014-03-31 10:20:00,49.23,49.27,49.23,49.25,16900.0,36.4241,36.4537,36.4241,36.4389,16900.0
2014-03-31 10:30:00,49.27,49.28,49.25,49.25,2700.0,36.4537,36.4611,36.4389,36.4389,2700.0
2014-03-31 10:40:00,49.23,49.28,49.23,49.28,7400.0,36.4241,36.4611,36.4241,36.4611,7400.0
2014-03-31 10:50:00,49.29,49.33,49.24,49.27,15100.0,36.4685,36.4981,36.4315,36.4537,15100.0
2014-03-31 11:00:00,49.29,49.29,49.23,49.23,6800.0,36.4685,36.4685,36.4241,36.4241,6800.0
2014-03-31 11:10:00,49.25,49.27,49.21,49.24,12100.0,36.4389,36.4537,36.4093,36.4315,12100.0
2014-03-31 11:20:00,49.25,49.25,49.19,49.25,16000.0,36.4389,36.4389,36.3945,36.4389,16000.0
2014-03-31 11:30:00,49.24,49.24,49.21,49.23,2000.0,36.4315,36.4315,36.4093,36.4241,2000.0
2014-03-31 11:40:00,49.23,49.25,49.22,49.24,118200.0,36.4241,36.4389,36.4167,36.4315,118200.0
2014-03-31 11:50:00,49.25,49.25,49.23,49.24,5000.0,36.4389,36.4389,36.4241,36.4315,5000.0
2014-03-31 12:00:00,49.25,49.26,49.23,49.25,23300.0,36.4389,36.4463,36.4241,36.4389,23300.0
2014-03-31 12:10:00,49.25,49.27,49.24,49.27,8500.0,36.4389,36.4537,36.4315,36.4537,8500.0
2014-03-31 12:20:00,49.27,49.27,49.26,49.26,7800.0,36.4537,36.4537,36.4463,36.4463,7800.0
2014-03-31 12:30:00,49.27,49.27,49.23,49.23,3500.0,36.4537,36.4537,36.4241,36.4241,3500.0
2014-03-31 12:40:00,49.25,49.25,49.22,49.23,3100.0,36.4389,36.4389,36.4167,36.4241,3100.0
2014-03-31 12:50:00,49.24,49.24,49.23,49.24,11900.0,36.4315,36.4315,36.4241,36.4315,11900.0
2014-03-31 13:00:00,49.23,49.25,49.22,49.24,3200.0,36.4241,36.4389,36.4167,36.4315,3200.0
2014-03-31 13:10:00,49.25,49.25,49.22,49.23,7600.0,36.4389,36.4389,36.4167,36.4241,7600.0
2014-03-31 13:20:00,49.24,49.24,49.18,49.21,7900.0,36.4315,36.4315,36.3871,36.4093,7900.0
2014-03-31 13:30:00,49.2,49.21,49.2,49.2,77600.0,36.4019,36.4093,36.4019,36.4019,77600.0
2014-03-31 13:40:00,49.19,49.19,49.16,49.16,1500.0,36.3945,36.3945,36.3723,36.3723,1500.0
2014-03-31 13:50:00,49.16,49.16,49.08,49.1,14300.0,36.3723,36.3723,36.3131,36.3279,14300.0
2014-03-31 14:00:00,49.07,49.12,49.07,49.12,3200.0,36.3057,36.3427,36.3057,36.3427,3200.0
2014-03-31 14:10:00,49.11,49.11,49.06,49.09,18400.0,36.3353,36.3353,36.2983,36.3205,18400.0
2014-03-31 14:20:00,49.08,49.08,49.05,49.06,17600.0,36.3131,36.3131,36.2909,36.2983,17600.0
2014-03-31 14:30:00,49.07,49.14,49.06,49.14,55600.0,36.3057,36.3575,36.2983,36.3575,55600.0
2014-03-31 14:40:00,49.14,49.17,49.13,49.14,9600.0,36.3575,36.3797,36.3501,36.3575,9600.0
2014-03-31 14:50:00,49.13,49.17,49.13,49.16,49100.0,36.3501,36.3797,36.3501,36.3723,49100.0
2014-03-31 15:00:00,49.15,49.16,49.12,49.14,10100.0,36.3649,36.3723,36.3427,36.3575,10100.0
2014-03-31 15:10:00,49.14,49.16,49.1,49.11,165400.0,36.3575,36.3723,36.3279,36.3353,165400.0
2014-03-31 15:20:00,49.12,49.13,49.1,49.13,29300.0,36.3427,36.3501,36.3279,36.3501,29300.0
2014-03-31 15:30:00,49.13,49.16,49.12,49.15,29000.0,36.3501,36.3723,36.3427,36.3649,29000.0
2014-03-31 15:40:00,49.13,49.14,49.06,49.06,233200.0,36.3501,36.3575,36.2983,36.2983,233200.0
2014-03-31 15:50:00,49.06,49.07,49.02,49.06,282000.0,36.2983,36.3057,36.2687,36.2983,282000.0
2014-04-01 09:30:00,49.48,49.65,49.45,49.51,41700.0,36.609,36.7348,36.5868,36.6312,41700.0
2014-04-01 09:40:00,49.5,49.59,49.49,49.56,49200.0,36.6238,36.6904,36.6164,36.6682,49200.0
2014-04-01 09:50:00,49.57,49.57,49.53,49.56,14900.0,36.6756,36.6756,36.646,36.6682,14900.0
2014-04-01 10:00:00,49.56,49.6,49.54,49.58,5100.0,36.6682,36.6978,36.6534,36.683,5100.0
2014-04-01 10:10:00,49.59,49.6,49.53,49.56,5700.0,36.6904,36.6978,36.646,36.6682,5700.0
2014-04-01 10:20:00,49.55,49.57,49.52,49.52,2800.0,36.6608,36.6756,36.6386,36.6386,2800.0
2014-04-01 10:30:00,49.54,49.54,49.47,49.49,6200.0,36.6534,36.6534,36.6016,36.6164,6200.0
2014-04-01 10:40:00,49.48,49.49,49.45,49.45,7200.0,36.609,36.6164,36.5868,36.5868,7200.0
2014-04-01 10:50:00,49.41,49.43,49.36,49.38,56400.0,36.5573,36.5721,36.5203,36.5351,56400.0
2014-04-01 11:00:00,49.37,49.43,49.37,49.42,25900.0,36.5277,36.5721,36.5277,36.5647,25900.0
2014-04-01 11:10:00,49.4,49.43,49.4,49.41,3600.0,36.5499,36.5721,36.5499,36.5573,3600.0
2014-04-01 11:20:00,49.4,49.43,49.4,49.42,4400.0,36.5499,36.5721,36.5499,36.5647,4400.0
2014-04-01 11:30:00,49.42,49.45,49.42,49.45,36000.0,36.5647,36.5868,36.5647,36.5868,36000.0
2014-04-01 11:40:00,49.44,49.45,49.44,49.45,5600.0,36.5794,36.5868,36.5794,36.5868,5600.0
2014-04-01 11:50:00,49.44,49.5,49.44,49.44,25000.0,36.5794,36.6238,36.5794,36.5794,25000.0
2014-04-01 12:00:00,49.44,49.45,49.39,49.4,7800.0,36.5794,36.5868,36.5425,36.5499,7800.0
2014-04-01 12:10:00,49.41,49.42,49.39,49.42,28600.0,36.5573,36.5647,36.5425,36.5647,28600.0
2014-04-01 12:20:00,49.42,49.44,49.42,49.44,29700.0,36.5647,36.5794,36.5647,36.5794,29700.0
2014-04-01 12:30:00,49.43,49.44,49.42,49.42,16100.0,36.5721,36.5794,36.5647,36.5647,16100.0
2014-04-01 12:40:00,49.42,49.42,49.4,49.42,71800.0,36.5647,36.5647,36.5499,36.5647,71800.0
2014-04-01 12:50:00,49.42,49.42,49.41,49.41,7200.0,36.5647,36.5647,36.5573,36.5573,7200.0
2014-04-01 13:00:00,49.4,49.4,49.35,49.38,4600.0,36.5499,36.5499,36.5129,36.5351,4600.0
2014-04-01 13:10:00,49.38,49.41,49.38,49.41,85800.0,36.5351,36.5573,36.5351,36.5573,85800.0
2014-04-01 13:20:00,49.4,49.42,49.38,49.41,15600.0,36.5499,36.5647,36.5351,36.5573,15600.0
2014-04-01 13:30:00,49.42,49.43,49.41,49.43,9300.0,36.5647,36.5721,36.5573,36.5721,9300.0
2014-04-01 13:40:00,49.43,49.47,49.42,49.47,56800.0,36.5721,36.6016,36.5647,36.6016,56800.0
2014-04-01 13:50:00,49.45,49.49,49.45,49.49,13900.0,36.5868,36.6164,36.5868,36.6164,13900.0
2014-04-01 14:00:00,49.5,49.53,49.48,49.51,4100.0,36.6238,36.646,36.609,36.6312,4100.0
2014-04-01 14:10:00,49.55,49.55,49.49,49.49,3000.0,36.6608,36.6608,36.6164,36.6164,3000.0
2014-04-01 14:20:00,49.48,49.54,49.48,49.53,16600.0,36.609,36.6534,36.609,36.646,16600.0
2014-04-01 14:30:00,49.51,49.51,49.47,49.47,38500.0,36.6312,36.6312,36.6016,36.6016,38500.0
2014-04-01 14:40:00,49.48,49.54,49.48,49.52,1765600.0,36.609,36.6534,36.609,36.6386,1765600.0
2014-04-01 14:50:00,49.52,49.55,49.51,49.53,56200.0,36.6386,36.6608,36.6312,36.646,56200.0
2014-04-01 15:00:00,49.52,49.53,49.49,49.5,45600.0,36.6386,36.646,36.6164,36.6238,45600.0
2014-04-01 15:10:00,49.49,49.52,49.48,49.51,82400.0,36.6164,36.6386,36.609,36.6312,82400.0
2014-04-01 15:20:00,49.52,49.54,49.5,49.53,45700.0,36.6386,36.6534,36.6238,36.646,45700.0
2014-04-01 15:30:00,49.52,49.54,49.5,49.53,9200.0,36.6386,36.6534,36.6238,36.646,9200.0
2014-04-01 15:40:00,49.54,49.57,49.54,49.57,24700.0,36.6534,36.6756,36.6534,36.6756,24700.0
2014-04-01 15:50:00,49.56,49.63,49.55,49.59,281600.0,36.6682,36.72,36.6608,36.6904,281600.0
2014-04-02 09:30:00,49.52,49.52,49.44,49.52,24300.0,36.6386,36.6386,36.5794,36.6386,24300.0
2014-04-02 09:40:00,49.5,49.59,49.5,49.57,7000.0,36.6238,36.6904,36.6238,36.6756,7000.0
2014-04-02 09:50:00,49.53,49.58,49.53,49.54,28200.0,36.646,36.683,36.646,36.6534,28200.0
2014-04-02 10:00:00,49.58,49.58,49.55,49.57,6700.0,36.683,36.683,36.6608,36.6756,6700.0
2014-04-02 10:10:00,49.56,49.57,49.54,49.56,4000.0,36.6682,36.6756,36.6534,36.6682,4000.0
2014-04-02 10:20:00,49.54,49.57,49.54,49.56,11400.0,36.6534,36.6756,36.6534,36.6682,11400.0
2014-04-02 10:30:00,49.56,49.61,49.56,49.6,77400.0,36.6682,36.7052,36.6682,36.6978,77400.0
2014-04-02 10:40:00,49.57,49.64,49.57,49.58,18900.0,36.6756,36.7274,36.6756,36.683,18900.0
2014-04-02 10:50:00,49.58,49.65,49.58,49.65,4700.0,36.683,36.7348,36.683,36.7348,4700.0
2014-04-02 11:00:00,49.66,49.7,49.65,49.67,7000.0,36.7422,36.7718,36.7348,36.7496,7000.0
2014-04-02 11:10:00,49.67,49.67,49.6,49.64,11900.0,36.7496,36.7496,36.6978,36.7274,11900.0
2014-04-02 11:20:00,49.66,49.67,49.63,49.67,1300.0,36.7422,36.7496,36.72,36.7496,1300.0
2014-04-02 11:30:00,49.68,49.68,49.67,49.67,37900.0,36.757,36.757,36.7496,36.7496,37900.0
2014-04-02 11:40:00,49.67,49.67,49.66,49.67,1000.0,36.7496,36.7496,36.7422,36.7496,1000.0
2014-04-02 11:50:00,49.67,49.69,49.66,49.68,9200.0,36.7496,36.7644,36.7422,36.757,9200.0
2014-04-02 12:00:00,49.69,49.7,49.66,49.68,8800.0,36.7644,36.7718,36.7422,36.757,8800.0
2014-04-02 12:10:00,49.7,49.76,49.69,49.75,31000.0,36.7718,36.8162,36.7644,36.8088,31000.0
2014-04-02 12:20:00,49.74,49.75,49.72,49.75,6700.0,36.8014,36.8088,36.7866,36.8088,6700.0
2014-04-02 12:30:00,49.73,49.75,49.71,49.73,5800.0,36.794,36.8088,36.7792,36.794,5800.0
2014-04-02 12:40:00,49.7,49.75,49.7,49.72,7000.0,36.7718,36.8088,36.7718,36.7866,7000.0
2014-04-02 12:50:00,49.73,49.73,49.7,49.7,13400.0,36.794,36.794,36.7718,36.7718,13400.0
2014-04-02 13:00:00,49.7,49.71,49.69,49.7,6500.0,36.7718,36.7792,36.7644,36.7718,6500.0
2014-04-02 13:10:00,49.69,49.71,49.69,49.7,7800.0,36.7644,36.7792,36.7644,36.7718,7800.0
2014-04-02 13:20:00,49.68,49.69,49.66,49.67,1800.0,36.757,36.7644,36.7422,36.7496,1800.0
2014-04-02 13:30:00,49.64,49.68,49.63,49.63,11400.0,36.7274,36.757,36.72,36.72,11400.0
2014-04-02 13:40:00,49.63,49.66,49.62,49.63,17600.0,36.72,36.7422,36.7126,36.72,17600.0
2014-04-02 13:50:00,49.65,49.68,49.65,49.68,33100.0,36.7348,36.757,36.7348,36.757,33100.0
2014-04-02 14:00:00,49.68,49.69,49.66,49.67,5200.0,36.757,36.7644,36.7422,36.7496,5200.0
2014-04-02 14:10:00,49.69,49.7,49.67,49.67,3000.0,36.7644,36.7718,36.7496,36.7496,3000.0
2014-04-02 14:20:00,49.68,49.7,49.67,49.68,6200.0,36.757,36.7718,36.7496,36.757,6200.0
2014-04-02 14:30:00,49.67,49.69,49.66,49.68,7000.0,36.7496,36.7644,36.7422,36.757,7000.0
2014-04-02 14:40:00,49.68,49.69,49.66,49.67,22300.0,36.757,36.7644,36.7422,36.7496,22300.0
2014-04-02 14:50:00,49.67,49.76,49.67,49.76,27000.0,36.7496,36.8162,36.7496,36.8162,27000.0
2014-04-02 15:00:00,49.76,49.76,49.72,49.74,4200.0,36.8162,36.8162,36.7866,36.8014,4200.0
2014-04-02 15:10:00,49.74,49.78,49.74,49.78,8400.0,36.8014,36.831,36.8014,36.831,8400.0
2014-04-02 15:20:00,49.77,49.81,49.75,49.8,15300.0,36.8236,36.8532,36.8088,36.8458,15300.0
2014-04-02 15:30:00,49.8,49.8,49.75,49.77,16600.0,36.8458,36.8458,36.8088,36.8236,16600.0
2014-04-02 15:40:00,49.78,49.8,49.77,49.79,11200.0,36.831,36.8458,36.8236,36.8384,11200.0
2014-04-02 15:50:00,49.78,49.81,49.78,49.79,48600.0,36.831,36.8532,36.831,36.8384,48600.0
2014-04-03 09:30:00,49.59,49.6,49.47,49.48,109500.0,36.6904,36.6978,36.6016,36.609,109500.0
2014-04-03 09:40:00,49.45,49.45,49.34,49.34,11300.0,36.5868,36.5868,36.5055,36.5055,11300.0
2014-04-03 09:50:00,49.33,49.36,49.29,49.32,15100.0,36.4981,36.5203,36.4685,36.4907,15100.0
2014-04-03 10:00:00,49.33,49.33,49.26,49.26,80300.0,36.4981,36.4981,36.4463,36.4463,80300.0
2014-04-03 10:10:00,49.26,49.32,49.26,49.29,152300.0,36.4463,36.4907,36.4463,36.4685,152300.0
2014-04-03 10:20:00,49.3,49.32,49.25,49.27,15200.0,36.4759,36.4907,36.4389,36.4537,15200.0
2014-04-03 10:30:00,49.25,49.26,49.17,49.17,14200.0,36.4389,36.4463,36.3797,36.3797,14200.0
2014-04-03 10:40:00,49.18,49.24,49.17,49.22,75900.0,36.3871,36.4315,36.3797,36.4167,75900.0
2014-04-03 10:50:00,49.23,49.27,49.2,49.27,4600.0,36.4241,36.4537,36.4019,36.4537,4600.0
2014-04-03 11:00:00,49.27,49.27,49.24,49.27,13500.0,36.4537,36.4537,36.4315,36.4537,13500.0
2014-04-03 11:10:00,49.26,49.31,49.24,49.25,36800.0,36.4463,36.4833,36.4315,36.4389,36800.0
2014-04-03 11:20:00,49.27,49.27,49.25,49.26,7900.0,36.4537,36.4537,36.4389,36.4463,7900.0
2014-04-03 11:30:00,49.27,49.27,49.23,49.25,47100.0,36.4537,36.4537,36.4241,36.4389,47100.0
2014-04-03 11:40:00,49.25,49.25,49.23,49.23,200.0,36.4389,36.4389,36.4241,36.4241,200.0
2014-04-03 11:50:00,49.27,49.27,49.25,49.26,7800.0,36.4537,36.4537,36.4389,36.4463,7800.0
2014-04-03 12:00:00,49.27,49.27,49.26,49.26,11100.0,36.4537,36.4537,36.4463,36.4463,11100.0
2014-04-03 12:10:00,49.27,49.3,49.23,49.23,3900.0,36.4537,36.4759,36.4241,36.4241,3900.0
2014-04-03 12:20:00,49.25,49.25,49.22,49.22,1900.0,36.4389,36.4389,36.4167,36.4167,1900.0
2014-04-03 12:30:00,49.21,49.22,49.17,49.17,47900.0,36.4093,36.4167,36.3797,36.3797,47900.0
2014-04-03 12:40:00,49.15,49.18,49.15,49.18,26100.0,36.3649,36.3871,36.3649,36.3871,26100.0
2014-04-03 12:50:00,49.16,49.21,49.16,49.19,1700.0,36.3723,36.4093,36.3723,36.3945,1700.0
2014-04-03 13:00:00,49.19,49.2,49.17,49.18,34400.0,36.3945,36.4019,36.3797,36.3871,34400.0
2014-04-03 13:10:00,49.19,49.22,49.19,49.22,44700.0,36.3945,36.4167,36.3945,36.4167,44700.0
2014-04-03 13:20:00,49.22,49.24,49.22,49.23,4500.0,36.4167,36.4315,36.4167,36.4241,4500.0
2014-04-03 13:30:00,49.23,49.23,49.22,49.23,7300.0,36.4241,36.4241,36.4167,36.4241,7300.0
2014-04-03 13:40:00,49.22,49.27,49.21,49.24,48500.0,36.4167,36.4537,36.4093,36.4315,48500.0
2014-04-03 13:50:00,49.22,49.25,49.21,49.21,9500.0,36.4167,36.4389,36.4093,36.4093,9500.0
2014-04-03 14:00:00,49.2,49.2,49.14,49.14,49400.0,36.4019,36.4019,36.3575,36.3575,49400.0
2014-04-03 14:10:00,49.16,49.16,49.15,49.15,1800.0,36.3723,36.3723,36.3649,36.3649,1800.0
2014-04-03 14:20:00,49.15,49.16,49.11,49.11,8200.0,36.3649,36.3723,36.3353,36.3353,8200.0
2014-04-03 14:30:00,49.12,49.12,49.1,49.1,2300.0,36.3427,36.3427,36.3279,36.3279,2300.0
2014-04-03 14:40:00,49.07,49.16,49.07,49.13,12000.0,36.3057,36.3723,36.3057,36.3501,12000.0
2014-04-03 14:50:00,49.15,49.24,49.13,49.23,16900.0,36.3649,36.4315,36.3501,36.4241,16900.0
2014-04-03 15:00:00,49.24,49.27,49.19,49.19,12300.0,36.4315,36.4537,36.3945,36.3945,12300.0
2014-04-03 15:10:00,49.19,49.22,49.18,49.22,9100.0,36.3945,36.4167,36.3871,36.4167,9100.0
2014-04-03 15:20:00,49.21,49.3,49.17,49.3,100000.0,36.4093,36.4759,36.3797,36.4759,100000.0
2014-04-03 15:30:00,49.3,49.32,49.29,49.32,2200.0,36.4759,36.4907,36.4685,36.4907,2200.0
2014-04-03 15:40:00,49.33,49.46,49.33,49.46,19500.0,36.4981,36.5942,36.4981,36.5942,19500.0
2014-04-03 15:50:00,49.46,49.51,49.45,49.46,21700.0,36.5942,36.6312,36.5868,36.5942,21700.0
2014-04-04 09:30:00,49.95,50.0,49.94,49.99,18200.0,36.9568,36.9938,36.9494,36.9864,18200.0
2014-04-04 09:40:00,49.97,50.07,49.95,50.01,25500.0,36.9716,37.0456,36.9568,37.0012,25500.0
2014-04-04 09:50:00,50.06,50.16,50.04,50.15,11000.0,37.0382,37.1122,37.0234,37.1048,11000.0
2014-04-04 10:00:00,50.2,50.29,50.17,50.29,37600.0,37.1418,37.2083,37.1196,37.2083,37600.0
2014-04-04 10:10:00,50.29,50.33,50.28,50.29,13500.0,37.2083,37.2379,37.2009,37.2083,13500.0
2014-04-04 10:20:00,50.29,50.32,50.23,50.25,3700.0,37.2083,37.2305,37.164,37.1787,3700.0
2014-04-04 10:30:00,50.31,50.35,50.28,50.3,7300.0,37.2231,37.2527,37.2009,37.2157,7300.0
2014-04-04 10:40:00,50.28,50.29,50.21,50.21,16800.0,37.2009,37.2083,37.1492,37.1492,16800.0
2014-04-04 10:50:00,50.21,50.22,50.17,50.2,8400.0,37.1492,37.1566,37.1196,37.1418,8400.0
2014-04-04 11:00:00,50.15,50.18,50.07,50.08,5500.0,37.1048,37.127,37.0456,37.053,5500.0
2014-04-04 11:10:00,50.09,50.11,50.05,50.06,5200.0,37.0604,37.0752,37.0308,37.0382,5200.0
2014-04-04 11:20:00,50.07,50.08,50.02,50.04,5500.0,37.0456,37.053,37.0086,37.0234,5500.0
2014-04-04 11:30:00,50.07,50.12,50.07,50.09,4200.0,37.0456,37.0826,37.0456,37.0604,4200.0
2014-04-04 11:40:00,50.06,50.06,49.89,49.92,3800.0,37.0382,37.0382,36.9124,36.9346,3800.0
2014-04-04 11:50:00,49.93,49.93,49.93,49.93,2300.0,36.942,36.942,36.942,36.942,2300.0
2014-04-04 12:00:00,49.97,49.97,49.84,49.9,394900.0,36.9716,36.9716,36.8754,36.9198,394900.0
2014-04-04 12:10:00,49.88,49.96,49.85,49.96,4100.0,36.905,36.9642,36.8828,36.9642,4100.0
2014-04-04 12:20:00,49.94,50.02,49.94,50.0,1800.0,36.9494,37.0086,36.9494,36.9938,1800.0
2014-04-04 12:30:00,49.96,49.99,49.93,49.94,2800.0,36.9642,36.9864,36.942,36.9494,2800.0
2014-04-04 12:40:00,49.98,49.98,49.87,49.9,6300.0,36.979,36.979,36.8976,36.9198,6300.0
2014-04-04 12:50:00,49.9,49.9,49.85,49.86,2400.0,36.9198,36.9198,36.8828,36.8902,2400.0
2014-04-04 13:00:00,49.88,49.89,49.82,49.88,3700.0,36.905,36.9124,36.8606,36.905,3700.0
2014-04-04 13:10:00,49.91,49.94,49.88,49.94,10500.0,36.9272,36.9494,36.905,36.9494,10500.0
2014-04-04 13:20:00,49.92,49.93,49.87,49.87,4200.0,36.9346,36.942,36.8976,36.8976,4200.0
2014-04-04 13:30:00,49.86,49.89,49.81,49.87,7100.0,36.8902,36.9124,36.8532,36.8976,7100.0
2014-04-04 13:40:00,49.84,49.87,49.83,49.83,53000.0,36.8754,36.8976,36.868,36.868,53000.0
2014-04-04 13:50:00,49.82,49.86,49.8,49.82,84500.0,36.8606,36.8902,36.8458,36.8606,84500.0
2014-04-04 14:00:00,49.82,49.82,49.72,49.72,22900.0,36.8606,36.8606,36.7866,36.7866,22900.0
2014-04-04 14:10:00,49.72,49.79,49.71,49.74,28100.0,36.7866,36.8384,36.7792,36.8014,28100.0
2014-04-04 14:20:00,49.75,49.76,49.62,49.62,7800.0,36.8088,36.8162,36.7126,36.7126,7800.0
2014-04-04 14:30:00,49.62,49.62,49.5,49.5,16100.0,36.7126,36.7126,36.6238,36.6238,16100.0
2014-04-04 14:40:00,49.49,49.5,49.36,49.41,27400.0,36.6164,36.6238,36.5203,36.5573,27400.0
2014-04-04 14:50:00,49.42,49.49,49.42,49.47,34500.0,36.5647,36.6164,36.5647,36.6016,34500.0
2014-04-04 15:00:00,49.47,49.47,49.39,49.41,11900.0,36.6016,36.6016,36.5425,36.5573,11900.0
2014-04-04 15:10:00,49.42,49.53,49.41,49.53,7900.0,36.5647,36.646,36.5573,36.646,7900.0
2014-04-04 15:20:00,49.54,49.58,49.51,49.54,25300.0,36.6534,36.683,36.6312,36.6534,25300.0
2014-04-04 15:30:00,49.52,49.52,49.46,49.48,6700.0,36.6386,36.6386,36.5942,36.609,6700.0
2014-04-04 15:40:00,49.51,49.52,49.47,49.49,66300.0,36.6312,36.6386,36.6016,36.6164,66300.0
2014-04-04 15:50:00,49.49,49.5,49.42,49.43,25200.0,36.6164,36.6238,36.5647,36.5721,25200.0
2014-04-07 09:30:00,49.57,49.57,49.42,49.47,22400.0,36.6756,36.6756,36.5647,36.6016,22400.0
2014-04-07 09:40:00,49.43,49.47,49.4,49.47,4800.0,36.5721,36.6016,36.5499,36.6016,4800.0
2014-04-07 09:50:00,49.47,49.6,49.45,49.6,5800.0,36.6016,36.6978,36.5868,36.6978,5800.0
2014-04-07 10:00:00,49.64,49.65,49.6,49.63,8200.0,36.7274,36.7348,36.6978,36.72,8200.0
2014-04-07 10:10:00,49.64,49.71,49.63,49.67,9200.0,36.7274,36.7792,36.72,36.7496,9200.0
2014-04-07 10:20:00,49.68,49.68,49.61,49.61,2800.0,36.757,36.757,36.7052,36.7052,2800.0
2014-04-07 10:30:00,49.61,49.69,49.6,49.61,6100.0,36.7052,36.7644,36.6978,36.7052,6100.0
2014-04-07 10:40:00,49.63,49.64,49.56,49.56,9800.0,36.72,36.7274,36.6682,36.6682,9800.0
2014-04-07 10:50:00,49.6,49.63,49.59,49.63,1400.0,36.6978,36.72,36.6904,36.72,1400.0
2014-04-07 11:00:00,49.62,49.71,49.61,49.68,5300.0,36.7126,36.7792,36.7052,36.757,5300.0
2014-04-07 11:10:00,49.66,49.69,49.61,49.69,6200.0,36.7422,36.7644,36.7052,36.7644,6200.0
2014-04-07 11:20:00,49.65,49.68,49.62,49.65,4900.0,36.7348,36.757,36.7126,36.7348,4900.0
2014-04-07 11:30:00,49.66,49.71,49.66,49.66,3300.0,36.7422,36.7792,36.7422,36.7422,3300.0
2014-04-07 11:40:00,49.64,49.66,49.63,49.65,5000.0,36.7274,36.7422,36.72,36.7348,5000.0
2014-04-07 11:50:00,49.63,49.63,49.52,49.52,2100.0,36.72,36.72,36.6386,36.6386,2100.0
2014-04-07 12:00:00,49.51,49.53,49.48,49.48,3600.0,36.6312,36.646,36.609,36.609,3600.0
2014-04-07 12:10:00,49.47,49.49,49.42,49.42,2000.0,36.6016,36.6164,36.5647,36.5647,2000.0
2014-04-07 12:20:00,49.41,49.47,49.41,49.46,3900.0,36.5573,36.6016,36.5573,36.5942,3900.0
2014-04-07 12:30:00,49.48,49.54,49.48,49.53,1800.0,36.609,36.6534,36.609,36.646,1800.0
2014-04-07 12:40:00,49.52,49.57,49.52,49.52,108600.0,36.6386,36.6756,36.6386,36.6386,108600.0
2014-04-07 12:50:00,49.5,49.55,49.5,49.53,20200.0,36.6238,36.6608,36.6238,36.646,20200.0
2014-04-07 13:00:00,49.5,49.52,49.46,49.47,14600.0,36.6238,36.6386,36.5942,36.6016,14600.0
2014-04-07 13:10:00,49.45,49.49,49.45,49.49,2800.0,36.5868,36.6164,36.5868,36.6164,2800.0
2014-04-07 13:20:00,49.46,49.53,49.45,49.46,8700.0,36.5942,36.646,36.5868,36.5942,8700.0
2014-04-07 13:30:00,49.47,49.49,49.42,49.42,6100.0,36.6016,36.6164,36.5647,36.5647,6100.0
2014-04-07 13:40:00,49.4,49.44,49.37,49.38,4500.0,36.5499,36.5794,36.5277,36.5351,4500.0
2014-04-07 13:50:00,49.42,49.42,49.35,49.35,7400.0,36.5647,36.5647,36.5129,36.5129,7400.0
2014-04-07 14:00:00,49.34,49.45,49.33,49.42,7900.0,36.5055,36.5868,36.4981,36.5647,7900.0
2014-04-07 14:10:00,49.42,49.42,49.37,49.37,1600.0,36.5647,36.5647,36.5277,36.5277,1600.0
2014-04-07 14:20:00,49.36,49.39,49.34,49.39,20200.0,36.5203,36.5425,36.5055,36.5425,20200.0
2014-04-07 14:30:00,49.39,49.45,49.38,49.45,5200.0,36.5425,36.5868,36.5351,36.5868,5200.0
2014-04-07 14:40:00,49.45,49.5,49.44,49.48,6300.0,36.5868,36.6238,36.5794,36.609,6300.0
2014-04-07 14:50:00,49.49,49.57,49.49,49.57,6800.0,36.6164,36.6756,36.6164,36.6756,6800.0
2014-04-07 15:00:00,49.54,49.57,49.53,49.57,9500.0,36.6534,36.6756,36.646,36.6756,9500.0
2014-04-07 15:10:00,49.56,49.65,49.54,49.61,5800.0,36.6682,36.7348,36.6534,36.7052,5800.0
2014-04-07 15:20:00,49.6,49.63,49.57,49.63,7000.0,36.6978,36.72,36.6756,36.72,7000.0
2014-04-07 15:30:00,49.62,49.64,49.6,49.61,6200.0,36.7126,36.7274,36.6978,36.7052,6200.0
2014-04-07 15:40:00,49.6,49.61,49.55,49.61,72500.0,36.6978,36.7052,36.6608,36.7052,72500.0
2014-04-07 15:50:00,49.6,49.62,49.57,49.59,52700.0,36.6978,36.7126,36.6756,36.6904,52700.0
2014-04-08 09:30:00,50.12,50.35,50.12,50.35,88600.0,37.0826,37.2527,37.0826,37.2527,88600.0
2014-04-08 09:40:00,50.34,50.4,50.34,50.34,9300.0,37.2453,37.2897,37.2453,37.2453,9300.0
2014-04-08 09:50:00,50.34,50.37,50.29,50.31,11300.0,37.2453,37.2675,37.2083,37.2231,11300.0
2014-04-08 10:00:00,50.27,50.37,50.23,50.33,8100.0,37.1935,37.2675,37.164,37.2379,8100.0
2014-04-08 10:10:00,50.31,50.31,50.27,50.29,5600.0,37.2231,37.2231,37.1935,37.2083,5600.0
2014-04-08 10:20:00,50.22,50.23,50.1,50.1,17400.0,37.1566,37.164,37.0678,37.0678,17400.0
2014-04-08 10:30:00,50.11,50.27,50.1,50.27,2600.0,37.0752,37.1935,37.0678,37.1935,2600.0
2014-04-08 10:40:00,50.27,50.35,50.27,50.32,7200.0,37.1935,37.2527,37.1935,37.2305,7200.0
2014-04-08 10:50:00,50.37,50.41,50.36,50.4,2600.0,37.2675,37.2971,37.2601,37.2897,2600.0
2014-04-08 11:00:00,50.41,50.46,50.39,50.45,2600.0,37.2971,37.3341,37.2823,37.3267,2600.0
2014-04-08 11:10:00,50.42,50.47,50.37,50.44,72700.0,37.3045,37.3415,37.2675,37.3193,72700.0
2014-04-08 11:20:00,50.43,50.44,50.36,50.4,2800.0,37.3119,37.3193,37.2601,37.2897,2800.0
2014-04-08 11:30:00,50.36,50.39,50.32,50.33,1900.0,37.2601,37.2823,37.2305,37.2379,1900.0
2014-04-08 11:40:00,50.3,50.37,50.3,50.33,1100.0,37.2157,37.2675,37.2157,37.2379,1100.0
2014-04-08 11:50:00,50.34,50.38,50.34,50.37,3900.0,37.2453,37.2749,37.2453,37.2675,3900.0
2014-04-08 12:00:00,50.36,50.36,50.3,50.34,1300.0,37.2601,37.2601,37.2157,37.2453,1300.0
2014-04-08 12:10:00,50.34,50.43,50.33,50.43,1400.0,37.2453,37.3119,37.2379,37.3119,1400.0
2014-04-08 12:20:00,50.42,50.42,50.36,50.37,5700.0,37.3045,37.3045,37.2601,37.2675,5700.0
2014-04-08 12:30:00,50.39,50.39,50.34,50.35,2300.0,37.2823,37.2823,37.2453,37.2527,2300.0
2014-04-08 12:40:00,50.33,50.34,50.3,50.3,2200.0,37.2379,37.2453,37.2157,37.2157,2200.0
2014-04-08 12:50:00,50.3,50.3,50.26,50.27,42100.0,37.2157,37.2157,37.1861,37.1935,42100.0
2014-04-08 13:00:00,50.27,50.28,50.27,50.28,1500.0,37.1935,37.2009,37.1935,37.2009,1500.0
2014-04-08 13:10:00,50.28,50.32,50.27,50.29,14700.0,37.2009,37.2305,37.1935,37.2083,14700.0
2014-04-08 13:20:00,50.28,50.36,50.28,50.34,1600.0,37.2009,37.2601,37.2009,37.2453,1600.0
2014-04-08 13:30:00,50.35,50.35,50.29,50.31,4300.0,37.2527,37.2527,37.2083,37.2231,4300.0
2014-04-08 13:40:00,50.29,50.33,50.28,50.29,4800.0,37.2083,37.2379,37.2009,37.2083,4800.0
2014-04-08 13:50:00,50.28,50.28,50.21,50.22,1700.0,37.2009,37.2009,37.1492,37.1566,1700.0
2014-04-08 14:00:00,50.24,50.25,50.14,50.18,15900.0,37.1713,37.1787,37.0974,37.127,15900.0
2014-04-08 14:10:00,50.17,50.22,50.09,50.1,7300.0,37.1196,37.1566,37.0604,37.0678,7300.0
2014-04-08 14:20:00,50.13,50.13,50.07,50.11,4600.0,37.09,37.09,37.0456,37.0752,4600.0
2014-04-08 14:30:00,50.09,50.14,50.08,50.12,30600.0,37.0604,37.0974,37.053,37.0826,30600.0
2014-04-08 14:40:00,50.13,50.15,50.07,50.13,29900.0,37.09,37.1048,37.0456,37.09,29900.0
2014-04-08 14:50:00,50.13,50.13,50.06,50.1,10900.0,37.09,37.09,37.0382,37.0678,10900.0
2014-04-08 15:00:00,50.08,50.09,50.05,50.06,3300.0,37.053,37.0604,37.0308,37.0382,3300.0
2014-04-08 15:10:00,50.08,50.08,50.02,50.05,7000.0,37.053,37.053,37.0086,37.0308,7000.0
2014-04-08 15:20:00,50.08,50.11,50.06,50.11,12600.0,37.053,37.0752,37.0382,37.0752,12600.0
2014-04-08 15:30:00,50.09,50.14,50.09,50.14,2800.0,37.0604,37.0974,37.0604,37.0974,2800.0
2014-04-08 15:40:00,50.15,50.15,50.06,50.06,5300.0,37.1048,37.1048,37.0382,37.0382,5300.0
2014-04-08 15:50:00,50.07,50.14,50.04,50.14,34800.0,37.0456,37.0974,37.0234,37.0974,34800.0
2014-04-09 09:30:00,50.37,50.37,50.21,50.21,84500.0,37.2675,37.2675,37.1492,37.1492,84500.0
2014-04-09 09:40:00,50.16,50.19,50.1,50.11,28500.0,37.1122,37.1344,37.0678,37.0752,28500.0
2014-04-09 09:50:00,50.1,50.13,50.1,50.13,3100.0,37.0678,37.09,37.0678,37.09,3100.0
2014-04-09 10:00:00,50.09,50.1,49.97,49.97,18500.0,37.0604,37.0678,36.9716,36.9716,18500.0
2014-04-09 10:10:00,49.97,50.04,49.95,50.02,64600.0,36.9716,37.0234,36.9568,37.0086,64600.0
2014-04-09 10:20:00,50.05,50.09,50.03,50.05,65100.0,37.0308,37.0604,37.016,37.0308,65100.0
2014-04-09 10:30:00,50.09,50.1,50.03,50.08,64700.0,37.0604,37.0678,37.016,37.053,64700.0
2014-04-09 10:40:00,50.1,50.15,50.1,50.12,58300.0,37.0678,37.1048,37.0678,37.0826,58300.0
2014-04-09 10:50:00,50.1,50.15,50.09,50.14,3400.0,37.0678,37.1048,37.0604,37.0974,3400.0
2014-04-09 11:00:00,50.08,50.1,50.07,50.08,1100.0,37.053,37.0678,37.0456,37.053,1100.0
2014-04-09 11:10:00,50.13,50.21,50.11,50.21,108100.0,37.09,37.1492,37.0752,37.1492,108100.0
2014-04-09 11:20:00,50.21,50.25,50.19,50.23,952700.0,37.1492,37.1787,37.1344,37.164,952700.0
2014-04-09 11:30:00,50.22,50.28,50.22,50.28,70300.0,37.1566,37.2009,37.1566,37.2009,70300.0
2014-04-09 11:40:00,50.27,50.31,50.26,50.3,100800.0,37.1935,37.2231,37.1861,37.2157,100800.0
2014-04-09 11:50:00,50.32,50.33,50.28,50.28,52700.0,37.2305,37.2379,37.2009,37.2009,52700.0
2014-04-09 12:00:00,50.28,50.3,50.26,50.27,5500.0,37.2009,37.2157,37.1861,37.1935,5500.0
2014-04-09 12:10:00,50.27,50.27,50.25,50.27,5500.0,37.1935,37.1935,37.1787,37.1935,5500.0
2014-04-09 12:20:00,50.28,50.34,50.26,50.29,238600.0,37.2009,37.2453,37.1861,37.2083,238600.0
2014-04-09 12:30:00,50.29,50.29,50.29,50.29,900.0,37.2083,37.2083,37.2083,37.2083,900.0
2014-04-09 12:40:00,50.28,50.31,50.28,50.3,6000.0,37.2009,37.2231,37.2009,37.2157,6000.0
2014-04-09 12:50:00,50.29,50.29,50.23,50.23,5000.0,37.2083,37.2083,37.164,37.164,5000.0
2014-04-09 13:00:00,50.25,50.26,50.23,50.24,14300.0,37.1787,37.1861,37.164,37.1713,14300.0
2014-04-09 13:10:00,50.24,50.24,50.21,50.21,8400.0,37.1713,37.1713,37.1492,37.1492,8400.0
2014-04-09 13:20:00,50.19,50.19,50.18,50.19,1000.0,37.1344,37.1344,37.127,37.1344,1000.0
2014-04-09 13:30:00,50.18,50.18,50.15,50.18,27500.0,37.127,37.127,37.1048,37.127,27500.0
2014-04-09 13:40:00,50.17,50.21,50.16,50.21,9200.0,37.1196,37.1492,37.1122,37.1492,9200.0
2014-04-09 13:50:00,50.2,50.21,50.17,50.17,1900.0,37.1418,37.1492,37.1196,37.1196,1900.0
2014-04-09 14:00:00,50.33,50.52,50.3,50.5,35700.0,37.2379,37.3785,37.2157,37.3637,35700.0
2014-04-09 14:10:00,50.53,50.6,50.49,50.6,24700.0,37.3859,37.4377,37.3563,37.4377,24700.0
2014-04-09 14:20:00,50.6,50.77,50.6,50.73,60500.0,37.4377,37.5635,37.4377,37.5339,60500.0
2014-04-09 14:30:00,50.74,50.74,50.54,50.54,36300.0,37.5413,37.5413,37.3933,37.3933,36300.0
2014-04-09 14:40:00,50.53,50.53,50.48,50.48,26600.0,37.3859,37.3859,37.3489,37.3489,26600.0
2014-04-09 14:50:00,50.5,50.5,50.42,50.42,44600.0,37.3637,37.3637,37.3045,37.3045,44600.0
2014-04-09 15:00:00,50.44,50.56,50.44,50.53,62300.0,37.3193,37.4081,37.3193,37.3859,62300.0
2014-04-09 15:10:00,50.52,50.57,50.52,50.53,38300.0,37.3785,37.4155,37.3785,37.3859,38300.0
2014-04-09 15:20:00,50.54,50.57,50.52,50.52,139300.0,37.3933,37.4155,37.3785,37.3785,139300.0
2014-04-09 15:30:00,50.51,50.6,50.51,50.59,10900.0,37.3711,37.4377,37.3711,37.4303,10900.0
2014-04-09 15:40:00,50.59,50.59,50.55,50.58,25900.0,37.4303,37.4303,37.4007,37.4229,25900.0
2014-04-09 15:50:00,50.59,50.59,50.53,50.58,48300.0,37.4303,37.4303,37.3859,37.4229,48300.0
2014-04-10 09:30:00,50.58,50.63,50.5,50.62,45100.0,37.4229,37.4599,37.3637,37.4525,45100.0
2014-04-10 09:40:00,50.62,50.64,50.56,50.57,11900.0,37.4525,37.4673,37.4081,37.4155,11900.0
2014-04-10 09:50:00,50.58,50.59,50.57,50.59,7800.0,37.4229,37.4303,37.4155,37.4303,7800.0
2014-04-10 10:00:00,50.58,50.63,50.57,50.63,6900.0,37.4229,37.4599,37.4155,37.4599,6900.0
2014-04-10 10:10:00,50.64,50.65,50.6,50.62,74400.0,37.4673,37.4747,37.4377,37.4525,74400.0
2014-04-10 10:20:00,50.65,50.74,50.64,50.69,50100.0,37.4747,37.5413,37.4673,37.5043,50100.0
2014-04-10 10:30:00,50.68,50.68,50.61,50.63,6300.0,37.4969,37.4969,37.4451,37.4599,6300.0
2014-04-10 10:40:00,50.59,50.65,50.58,50.65,1800.0,37.4303,37.4747,37.4229,37.4747,1800.0
2014-04-10 10:50:00,50.6,50.62,50.54,50.54,7200.0,37.4377,37.4525,37.3933,37.3933,7200.0
2014-04-10 11:00:00,50.52,50.53,50.47,50.47,3300.0,37.3785,37.3859,37.3415,37.3415,3300.0
2014-04-10 11:10:00,50.47,50.54,50.46,50.49,12100.0,37.3415,37.3933,37.3341,37.3563,12100.0
2014-04-10 11:20:00,50.53,50.53,50.39,50.39,3400.0,37.3859,37.3859,37.2823,37.2823,3400.0
2014-04-10 11:30:00,50.42,50.46,50.42,50.46,3700.0,37.3045,37.3341,37.3045,37.3341,3700.0
2014-04-10 11:40:00,50.4,50.49,50.4,50.45,4100.0,37.2897,37.3563,37.2897,37.3267,4100.0
2014-04-10 11:50:00,50.47,50.5,50.47,50.5,3300.0,37.3415,37.3637,37.3415,37.3637,3300.0
2014-04-10 12:00:00,50.5,50.53,50.41,50.41,14900.0,37.3637,37.3859,37.2971,37.2971,14900.0
2014-04-10 12:10:00,50.4,50.4,50.33,50.36,4800.0,37.2897,37.2897,37.2379,37.2601,4800.0
2014-04-10 12:20:00,50.34,50.38,50.33,50.38,3500.0,37.2453,37.2749,37.2379,37.2749,3500.0
2014-04-10 12:30:00,50.41,50.44,50.38,50.42,3600.0,37.2971,37.3193,37.2749,37.3045,3600.0
2014-04-10 12:40:00,50.43,50.43,50.38,50.4,6500.0,37.3119,37.3119,37.2749,37.2897,6500.0
2014-04-10 12:50:00,50.41,50.42,50.37,50.37,11400.0,37.2971,37.3045,37.2675,37.2675,11400.0
2014-04-10 13:00:00,50.35,50.41,50.33,50.4,13000.0,37.2527,37.2971,37.2379,37.2897,13000.0
2014-04-10 13:10:00,50.4,50.41,50.32,50.35,9900.0,37.2897,37.2971,37.2305,37.2527,9900.0
2014-04-10 13:20:00,50.31,50.31,50.3,50.3,900.0,37.2231,37.2231,37.2157,37.2157,900.0
2014-04-10 13:30:00,50.36,50.36,50.34,50.36,4300.0,37.2601,37.2601,37.2453,37.2601,4300.0
2014-04-10 13:40:00,50.34,50.36,50.33,50.35,7400.0,37.2453,37.2601,37.2379,37.2527,7400.0
2014-04-10 13:50:00,50.32,50.41,50.32,50.41,59000.0,37.2305,37.2971,37.2305,37.2971,59000.0
2014-04-10 14:00:00,50.4,50.42,50.37,50.42,5200.0,37.2897,37.3045,37.2675,37.3045,5200.0
2014-04-10 14:10:00,50.4,50.42,50.38,50.4,2400.0,37.2897,37.3045,37.2749,37.2897,2400.0
2014-04-10 14:20:00,50.38,50.39,50.29,50.29,3200.0,37.2749,37.2823,37.2083,37.2083,3200.0
2014-04-10 14:30:00,50.29,50.29,50.23,50.25,2100.0,37.2083,37.2083,37.164,37.1787,2100.0
2014-04-10 14:40:00,50.24,50.24,50.18,50.18,300.0,37.1713,37.1713,37.127,37.127,300.0
2014-04-10 14:50:00,50.24,50.24,50.18,50.23,1900.0,37.1713,37.1713,37.127,37.164,1900.0
2014-04-10 15:00:00,50.21,50.23,50.03,50.04,57200.0,37.1492,37.164,37.016,37.0234,57200.0
2014-04-10 15:10:00,50.04,50.1,50.01,50.1,34400.0,37.0234,37.0678,37.0012,37.0678,34400.0
2014-04-10 15:20:00,50.08,50.09,50.02,50.04,57800.0,37.053,37.0604,37.0086,37.0234,57800.0
2014-04-10 15:30:00,50.03,50.08,50.0,50.06,22100.0,37.016,37.053,36.9938,37.0382,22100.0
2014-04-10 15:40:00,50.09,50.14,50.05,50.14,26900.0,37.0604,37.0974,37.0308,37.0974,26900.0
2014-04-10 15:50:00,50.14,50.16,50.04,50.04,1159300.0,37.0974,37.1122,37.0234,37.0234,1159300.0
2014-04-11 09:30:00,49.74,49.85,49.74,49.84,67500.0,36.8014,36.8828,36.8014,36.8754,67500.0
2014-04-11 09:40:00,49.85,49.9,49.79,49.79,70400.0,36.8828,36.9198,36.8384,36.8384,70400.0
2014-04-11 09:50:00,49.85,49.98,49.85,49.93,39600.0,36.8828,36.979,36.8828,36.942,39600.0
2014-04-11 10:00:00,49.93,49.94,49.87,49.88,44500.0,36.942,36.9494,36.8976,36.905,44500.0
2014-04-11 10:10:00,49.89,49.9,49.82,49.82,42200.0,36.9124,36.9198,36.8606,36.8606,42200.0
2014-04-11 10:20:00,49.82,49.89,49.8,49.86,46100.0,36.8606,36.9124,36.8458,36.8902,46100.0
2014-04-11 10:30:00,49.85,49.93,49.84,49.88,185700.0,36.8828,36.942,36.8754,36.905,185700.0
2014-04-11 10:40:00,49.87,49.93,49.87,49.91,38900.0,36.8976,36.942,36.8976,36.9272,38900.0
2014-04-11 10:50:00,49.94,50.08,49.94,50.06,178300.0,36.9494,37.053,36.9494,37.0382,178300.0
2014-04-11 11:00:00,50.04,50.05,49.97,49.97,59700.0,37.0234,37.0308,36.9716,36.9716,59700.0
2014-04-11 11:10:00,50.01,50.07,50.0,50.05,151700.0,37.0012,37.0456,36.9938,37.0308,151700.0
2014-04-11 11:20:00,50.06,50.06,49.93,49.98,37700.0,37.0382,37.0382,36.942,36.979,37700.0
2014-04-11 11:30:00,49.99,50.02,49.93,49.96,38900.0,36.9864,37.0086,36.942,36.9642,38900.0
2014-04-11 11:40:00,49.98,49.98,49.89,49.89,35500.0,36.979,36.979,36.9124,36.9124,35500.0
2014-04-11 11:50:00,49.92,49.95,49.89,49.94,19800.0,36.9346,36.9568,36.9124,36.9494,19800.0
2014-04-11 12:00:00,49.96,50.0,49.92,49.97,39500.0,36.9642,36.9938,36.9346,36.9716,39500.0
2014-04-11 12:10:00,49.96,49.98,49.91,49.92,24400.0,36.9642,36.979,36.9272,36.9346,24400.0
2014-04-11 12:20:00,49.92,49.93,49.9,49.92,20800.0,36.9346,36.942,36.9198,36.9346,20800.0
2014-04-11 12:30:00,49.94,49.94,49.91,49.93,25800.0,36.9494,36.9494,36.9272,36.942,25800.0
2014-04-11 12:40:00,49.97,49.97,49.94,49.96,20700.0,36.9716,36.9716,36.9494,36.9642,20700.0
2014-04-11 12:50:00,49.94,49.96,49.91,49.96,32700.0,36.9494,36.9642,36.9272,36.9642,32700.0
2014-04-11 13:00:00,49.96,49.99,49.87,49.89,36700.0,36.9642,36.9864,36.8976,36.9124,36700.0
2014-04-11 13:10:00,49.88,49.93,49.88,49.9,19000.0,36.905,36.942,36.905,36.9198,19000.0
2014-04-11 13:20:00,49.89,49.91,49.86,49.9,33800.0,36.9124,36.9272,36.8902,36.9198,33800.0
2014-04-11 13:30:00,49.88,49.91,49.86,49.9,24900.0,36.905,36.9272,36.8902,36.9198,24900.0
2014-04-11 13:40:00,49.93,49.98,49.91,49.98,26300.0,36.942,36.979,36.9272,36.979,26300.0
2014-04-11 13:50:00,49.97,49.97,49.92,49.93,41400.0,36.9716,36.9716,36.9346,36.942,41400.0
2014-04-11 14:00:00,49.93,49.99,49.93,49.97,18500.0,36.942,36.9864,36.942,36.9716,18500.0
2014-04-11 14:10:00,49.95,49.98,49.94,49.94,43000.0,36.9568,36.979,36.9494,36.9494,43000.0
2014-04-11 14:20:00,49.94,49.97,49.9,49.91,30200.0,36.9494,36.9716,36.9198,36.9272,30200.0
2014-04-11 14:30:00,49.91,49.93,49.9,49.9,33000.0,36.9272,36.942,36.9198,36.9198,33000.0
2014-04-11 14:40:00,49.89,49.9,49.84,49.84,32100.0,36.9124,36.9198,36.8754,36.8754,32100.0
2014-04-11 14:50:00,49.88,49.94,49.86,49.94,37300.0,36.905,36.9494,36.8902,36.9494,37300.0
2014-04-11 15:00:00,49.93,49.97,49.89,49.97,100800.0,36.942,36.9716,36.9124,36.9716,100800.0
2014-04-11 15:10:00,49.98,49.99,49.94,49.96,44200.0,36.979,36.9864,36.9494,36.9642,44200.0
2014-04-11 15:20:00,49.97,50.05,49.97,50.04,38100.0,36.9716,37.0308,36.9716,37.0234,38100.0
2014-04-11 15:30:00,50.02,50.05,50.0,50.03,352400.0,37.0086,37.0308,36.9938,37.016,352400.0
2014-04-11 15:40:00,50.03,50.09,50.03,50.09,62300.0,37.016,37.0604,37.016,37.0604,62300.0
2014-04-11 15:50:00,50.07,50.07,50.02,50.04,123600.0,37.0456,37.0456,37.0086,37.0234,123600.0
2014-04-14 09:30:00,50.2,50.2,49.99,50.0,11800.0,37.1418,37.1418,36.9864,36.9938,11800.0
2014-04-14 09:40:00,50.03,50.05,49.92,49.92,5300.0,37.016,37.0308,36.9346,36.9346,5300.0
2014-04-14 09:50:00,49.92,50.05,49.92,50.03,10500.0,36.9346,37.0308,36.9346,37.016,10500.0
2014-04-14 10:00:00,50.03,50.1,50.03,50.09,2800.0,37.016,37.0678,37.016,37.0604,2800.0
2014-04-14 10:10:00,50.05,50.05,49.99,50.03,1100.0,37.0308,37.0308,36.9864,37.016,1100.0
2014-04-14 10:20:00,50.05,50.05,49.99,50.01,4800.0,37.0308,37.0308,36.9864,37.0012,4800.0
2014-04-14 10:30:00,50.06,50.08,50.04,50.04,1600.0,37.0382,37.053,37.0234,37.0234,1600.0
2014-04-14 10:40:00,50.09,50.09,49.99,49.99,6600.0,37.0604,37.0604,36.9864,36.9864,6600.0
2014-04-14 10:50:00,50.0,50.06,50.0,50.05,2700.0,36.9938,37.0382,36.9938,37.0308,2700.0
2014-04-14 11:00:00,50.06,50.06,49.96,49.96,3100.0,37.0382,37.0382,36.9642,36.9642,3100.0
2014-04-14 11:10:00,49.97,49.97,49.94,49.96,3100.0,36.9716,36.9716,36.9494,36.9642,3100.0
2014-04-14 11:20:00,49.97,49.99,49.95,49.96,2200.0,36.9716,36.9864,36.9568,36.9642,2200.0
2014-04-14 11:30:00,49.97,50.04,49.97,50.03,2300.0,36.9716,37.0234,36.9716,37.016,2300.0
2014-04-14 11:40:00,50.02,50.02,49.99,50.02,1100.0,37.0086,37.0086,36.9864,37.0086,1100.0
2014-04-14 11:50:00,50.03,50.03,50.0,50.02,2700.0,37.016,37.016,36.9938,37.0086,2700.0
2014-04-14 12:00:00,50.03,50.03,50.0,50.02,1100.0,37.016,37.016,36.9938,37.0086,1100.0
2014-04-14 12:10:00,50.01,50.03,49.99,50.01,6400.0,37.0012,37.016,36.9864,37.0012,6400.0
2014-04-14 12:20:00,50.01,50.04,49.99,50.04,3300.0,37.0012,37.0234,36.9864,37.0234,3300.0
2014-04-14 12:30:00,50.02,50.1,50.01,50.08,23000.0,37.0086,37.0678,37.0012,37.053,23000.0
2014-04-14 12:40:00,50.09,50.1,50.07,50.08,7600.0,37.0604,37.0678,37.0456,37.053,7600.0
2014-04-14 12:50:00,50.1,50.1,50.08,50.08,4100.0,37.0678,37.0678,37.053,37.053,4100.0
2014-04-14 13:00:00,50.07,50.07,50.03,50.04,75500.0,37.0456,37.0456,37.016,37.0234,75500.0
2014-04-14 13:10:00,50.03,50.04,49.96,49.98,10000.0,37.016,37.0234,36.9642,36.979,10000.0
2014-04-14 13:20:00,49.97,49.97,49.94,49.94,7400.0,36.9716,36.9716,36.9494,36.9494,7400.0
2014-04-14 13:30:00,49.95,49.99,49.95,49.99,5100.0,36.9568,36.9864,36.9568,36.9864,5100.0
2014-04-14 13:40:00,49.97,49.97,49.91,49.91,8100.0,36.9716,36.9716,36.9272,36.9272,8100.0
2014-04-14 13:50:00,49.92,49.92,49.88,49.9,10900.0,36.9346,36.9346,36.905,36.9198,10900.0
2014-04-14 14:00:00,49.89,49.9,49.84,49.9,11300.0,36.9124,36.9198,36.8754,36.9198,11300.0
2014-04-14 14:10:00,49.92,49.92,49.85,49.85,14400.0,36.9346,36.9346,36.8828,36.8828,14400.0
2014-04-14 14:20:00,49.85,49.86,49.8,49.82,8400.0,36.8828,36.8902,36.8458,36.8606,8400.0
2014-04-14 14:30:00,49.8,49.86,49.8,49.86,3600.0,36.8458,36.8902,36.8458,36.8902,3600.0
2014-04-14 14:40:00,49.84,49.86,49.81,49.84,211300.0,36.8754,36.8902,36.8532,36.8754,211300.0
2014-04-14 14:50:00,49.85,49.87,49.82,49.83,7500.0,36.8828,36.8976,36.8606,36.868,7500.0
2014-04-14 15:00:00,49.8,49.81,49.78,49.8,6700.0,36.8458,36.8532,36.831,36.8458,6700.0
2014-04-14 15:10:00,49.8,49.81,49.75,49.79,2500.0,36.8458,36.8532,36.8088,36.8384,2500.0
2014-04-14 15:20:00,49.79,49.84,49.79,49.83,11900.0,36.8384,36.8754,36.8384,36.868,11900.0
2014-04-14 15:30:00,49.84,49.91,49.83,49.9,18800.0,36.8754,36.9272,36.868,36.9198,18800.0
2014-04-14 15:40:00,49.93,49.95,49.87,49.94,12000.0,36.942,36.9568,36.8976,36.9494,12000.0
2014-04-14 15:50:00,49.95,49.98,49.94,49.98,25700.0,36.9568,36.979,36.9494,36.979,25700.0
2014-04-15 09:30:00,49.73,49.73,49.55,49.65,12300.0,36.794,36.794,36.6608,36.7348,12300.0
2014-04-15 09:40:00,49.67,49.7,49.62,49.65,7200.0,36.7496,36.7718,36.7126,36.7348,7200.0
2014-04-15 09:50:00,49.62,49.63,49.5,49.5,15100.0,36.7126,36.72,36.6238,36.6238,15100.0
2014-04-15 10:00:00,49.48,49.48,49.36,49.37,25800.0,36.609,36.609,36.5203,36.5277,25800.0
2014-04-15 10:10:00,49.37,49.38,49.31,49.35,9300.0,36.5277,36.5351,36.4833,36.5129,9300.0
2014-04-15 10:20:00,49.34,49.34,49.23,49.23,3500.0,36.5055,36.5055,36.4241,36.4241,3500.0
2014-04-15 10:30:00,49.22,49.23,49.13,49.21,19100.0,36.4167,36.4241,36.3501,36.4093,19100.0
2014-04-15 10:40:00,49.21,49.28,49.18,49.18,11700.0,36.4093,36.4611,36.3871,36.3871,11700.0
2014-04-15 10:50:00,49.19,49.19,49.08,49.13,78400.0,36.3945,36.3945,36.3131,36.3501,78400.0
2014-04-15 11:00:00,49.08,49.18,49.03,49.16,18800.0,36.3131,36.3871,36.2761,36.3723,18800.0
2014-04-15 11:10:00,49.07,49.07,48.91,49.0,19200.0,36.3057,36.3057,36.1873,36.2539,19200.0
2014-04-15 11:20:00,49.0,49.03,48.93,48.97,19600.0,36.2539,36.2761,36.2021,36.2317,19600.0
2014-04-15 11:30:00,48.97,49.12,48.96,48.97,152200.0,36.2317,36.3427,36.2243,36.2317,152200.0
2014-04-15 11:40:00,48.95,48.97,48.79,48.79,110300.0,36.2169,36.2317,36.0985,36.0985,110300.0
2014-04-15 11:50:00,48.81,48.81,48.76,48.77,12000.0,36.1133,36.1133,36.0763,36.0837,12000.0
2014-04-15 12:00:00,48.8,48.86,48.71,48.78,5700.0,36.1059,36.1503,36.0393,36.0911,5700.0
2014-04-15 12:10:00,48.78,48.81,48.77,48.8,11100.0,36.0911,36.1133,36.0837,36.1059,11100.0
2014-04-15 12:20:00,48.8,48.85,48.76,48.85,23700.0,36.1059,36.1429,36.0763,36.1429,23700.0
2014-04-15 12:30:00,48.84,48.84,48.81,48.81,4300.0,36.1355,36.1355,36.1133,36.1133,4300.0
2014-04-15 12:40:00,48.85,48.85,48.78,48.78,5300.0,36.1429,36.1429,36.0911,36.0911,5300.0
2014-04-15 12:50:00,48.78,48.83,48.74,48.75,8900.0,36.0911,36.1281,36.0615,36.0689,8900.0
2014-04-15 13:00:00,48.73,48.83,48.72,48.83,8700.0,36.0541,36.1281,36.0467,36.1281,8700.0
2014-04-15 13:10:00,48.81,48.92,48.79,48.9,36000.0,36.1133,36.1947,36.0985,36.1799,36000.0
2014-04-15 13:20:00,48.9,48.93,48.86,48.93,5300.0,36.1799,36.2021,36.1503,36.2021,5300.0
2014-04-15 13:30:00,48.89,48.98,48.89,48.91,1100.0,36.1725,36.2391,36.1725,36.1873,1100.0
2014-04-15 13:40:00,48.93,49.02,48.92,48.93,6100.0,36.2021,36.2687,36.1947,36.2021,6100.0
2014-04-15 13:50:00,48.92,49.02,48.89,49.02,9500.0,36.1947,36.2687,36.1725,36.2687,9500.0
2014-04-15 14:00:00,49.0,49.04,48.98,48.98,24800.0,36.2539,36.2835,36.2391,36.2391,24800.0
2014-04-15 14:10:00,48.98,49.03,48.93,48.93,17200.0,36.2391,36.2761,36.2021,36.2021,17200.0
2014-04-15 14:20:00,48.92,49.01,48.92,49.0,5600.0,36.1947,36.2613,36.1947,36.2539,5600.0
2014-04-15 14:30:00,49.0,49.09,49.0,49.09,15100.0,36.2539,36.3205,36.2539,36.3205,15100.0
2014-04-15 14:40:00,49.09,49.18,49.08,49.17,34500.0,36.3205,36.3871,36.3131,36.3797,34500.0
2014-04-15 14:50:00,49.17,49.26,49.14,49.14,43200.0,36.3797,36.4463,36.3575,36.3575,43200.0
2014-04-15 15:00:00,49.17,49.19,49.1,49.1,10800.0,36.3797,36.3945,36.3279,36.3279,10800.0
2014-04-15 15:10:00,49.17,49.3,49.15,49.28,13100.0,36.3797,36.4759,36.3649,36.4611,13100.0
2014-04-15 15:20:00,49.3,49.31,49.2,49.25,11500.0,36.4759,36.4833,36.4019,36.4389,11500.0
2014-04-15 15:30:00,49.29,49.32,49.24,49.31,17600.0,36.4685,36.4907,36.4315,36.4833,17600.0
2014-04-15 15:40:00,49.29,49.37,49.28,49.34,28300.0,36.4685,36.5277,36.4611,36.5055,28300.0
2014-04-15 15:50:00,49.34,49.36,49.3,49.36,76700.0,36.5055,36.5203,36.4759,36.5203,76700.0
2014-04-16 09:30:00,49.65,49.65,49.54,49.54,9700.0,36.7348,36.7348,36.6534,36.6534,9700.0
2014-04-16 09:40:00,49.51,49.63,49.51,49.6,24200.0,36.6312,36.72,36.6312,36.6978,24200.0
2014-04-16 09:50:00,49.55,49.61,49.54,49.59,5800.0,36.6608,36.7052,36.6534,36.6904,5800.0
2014-04-16 10:00:00,49.55,49.59,49.53,49.56,10000.0,36.6608,36.6904,36.646,36.6682,10000.0
2014-04-16 10:10:00,49.58,49.62,49.56,49.62,23100.0,36.683,36.7126,36.6682,36.7126,23100.0
2014-04-16 10:20:00,49.63,49.68,49.62,49.62,7000.0,36.72,36.757,36.7126,36.7126,7000.0
2014-04-16 10:30:00,49.64,49.7,49.64,49.68,13300.0,36.7274,36.7718,36.7274,36.757,13300.0
2014-04-16 10:40:00,49.67,49.67,49.63,49.64,3700.0,36.7496,36.7496,36.72,36.7274,3700.0
2014-04-16 10:50:00,49.66,49.67,49.6,49.63,2800.0,36.7422,36.7496,36.6978,36.72,2800.0
2014-04-16 11:00:00,49.57,49.65,49.56,49.65,9200.0,36.6756,36.7348,36.6682,36.7348,9200.0
2014-04-16 11:10:00,49.65,49.73,49.65,49.7,51200.0,36.7348,36.794,36.7348,36.7718,51200.0
2014-04-16 11:20:00,49.68,49.8,49.67,49.8,21300.0,36.757,36.8458,36.7496,36.8458,21300.0
2014-04-16 11:30:00,49.82,49.84,49.8,49.81,5400.0,36.8606,36.8754,36.8458,36.8532,5400.0
2014-04-16 11:40:00,49.8,49.81,49.78,49.8,12000.0,36.8458,36.8532,36.831,36.8458,12000.0
2014-04-16 11:50:00,49.8,49.87,49.8,49.86,14100.0,36.8458,36.8976,36.8458,36.8902,14100.0
2014-04-16 12:00:00,49.86,49.94,49.86,49.91,13300.0,36.8902,36.9494,36.8902,36.9272,13300.0
2014-04-16 12:10:00,49.92,49.94,49.91,49.94,11200.0,36.9346,36.9494,36.9272,36.9494,11200.0
2014-04-16 12:20:00,49.93,49.93,49.83,49.87,7500.0,36.942,36.942,36.868,36.8976,7500.0
2014-04-16 12:30:00,49.81,49.87,49.81,49.85,2300.0,36.8532,36.8976,36.8532,36.8828,2300.0
2014-04-16 12:40:00,49.85,49.89,49.82,49.82,2100.0,36.8828,36.9124,36.8606,36.8606,2100.0
2014-04-16 12:50:00,49.85,49.86,49.81,49.81,11300.0,36.8828,36.8902,36.8532,36.8532,11300.0
2014-04-16 13:00:00,49.8,49.81,49.7,49.79,8600.0,36.8458,36.8532,36.7718,36.8384,8600.0
2014-04-16 13:10:00,49.8,49.82,49.76,49.82,17000.0,36.8458,36.8606,36.8162,36.8606,17000.0
2014-04-16 13:20:00,49.8,49.86,49.8,49.86,1400.0,36.8458,36.8902,36.8458,36.8902,1400.0
2014-04-16 13:30:00,49.85,49.85,49.75,49.76,3500.0,36.8828,36.8828,36.8088,36.8162,3500.0
2014-04-16 13:40:00,49.79,49.79,49.72,49.76,3700.0,36.8384,36.8384,36.7866,36.8162,3700.0
2014-04-16 13:50:00,49.73,49.76,49.73,49.76,5300.0,36.794,36.8162,36.794,36.8162,5300.0
2014-04-16 14:00:00,49.77,49.8,49.76,49.77,12100.0,36.8236,36.8458,36.8162,36.8236,12100.0
2014-04-16 14:10:00,49.79,49.79,49.71,49.74,4400.0,36.8384,36.8384,36.7792,36.8014,4400.0
2014-04-16 14:20:00,49.74,49.79,49.74,49.79,7000.0,36.8014,36.8384,36.8014,36.8384,7000.0
2014-04-16 14:30:00,49.77,49.83,49.77,49.81,12500.0,36.8236,36.868,36.8236,36.8532,12500.0
2014-04-16 14:40:00,49.82,49.85,49.81,49.85,20500.0,36.8606,36.8828,36.8532,36.8828,20500.0
2014-04-16 14:50:00,49.85,49.88,49.84,49.85,19700.0,36.8828,36.905,36.8754,36.8828,19700.0
2014-04-16 15:00:00,49.87,49.88,49.85,49.88,15600.0,36.8976,36.905,36.8828,36.905,15600.0
2014-04-16 15:10:00,49.88,49.88,49.86,49.86,10500.0,36.905,36.905,36.8902,36.8902,10500.0
2014-04-16 15:20:00,49.85,49.89,49.85,49.88,6100.0,36.8828,36.9124,36.8828,36.905,6100.0
2014-04-16 15:30:00,49.88,49.89,49.86,49.88,6500.0,36.905,36.9124,36.8902,36.905,6500.0
2014-04-16 15:40:00,49.88,49.89,49.85,49.89,48200.0,36.905,36.9124,36.8828,36.9124,48200.0
2014-04-16 15:50:00,49.89,49.94,49.87,49.92,67800.0,36.9124,36.9494,36.8976,36.9346,67800.0
2014-04-17 09:30:00,49.91,49.96,49.78,49.96,14800.0,36.9272,36.9642,36.831,36.9642,14800.0
2014-04-17 09:40:00,49.96,49.98,49.89,49.93,17400.0,36.9642,36.979,36.9124,36.942,17400.0
2014-04-17 09:50:00,49.95,49.96,49.83,49.88,12300.0,36.9568,36.9642,36.868,36.905,12300.0
2014-04-17 10:00:00,49.87,49.91,49.83,49.89,6900.0,36.8976,36.9272,36.868,36.9124,6900.0
2014-04-17 10:10:00,49.96,49.96,49.92,49.94,6200.0,36.9642,36.9642,36.9346,36.9494,6200.0
2014-04-17 10:20:00,49.93,50.01,49.92,50.01,6000.0,36.942,37.0012,36.9346,37.0012,6000.0
2014-04-17 10:30:00,50.01,50.05,49.99,50.04,9800.0,37.0012,37.0308,36.9864,37.0234,9800.0
2014-04-17 10:40:00,50.04,50.06,50.01,50.06,2200.0,37.0234,37.0382,37.0012,37.0382,2200.0
2014-04-17 10:50:00,50.03,50.09,50.01,50.06,4700.0,37.016,37.0604,37.0012,37.0382,4700.0
2014-04-17 11:00:00,50.06,50.08,50.05,50.08,4300.0,37.0382,37.053,37.0308,37.053,4300.0
2014-04-17 11:10:00,50.06,50.08,50.02,50.04,4500.0,37.0382,37.053,37.0086,37.0234,4500.0
2014-04-17 11:20:00,50.04,50.11,50.04,50.09,3000.0,37.0234,37.0752,37.0234,37.0604,3000.0
2014-04-17 11:30:00,50.11,50.12,50.09,50.11,6600.0,37.0752,37.0826,37.0604,37.0752,6600.0
2014-04-17 11:40:00,50.12,50.13,50.09,50.12,4700.0,37.0826,37.09,37.0604,37.0826,4700.0
2014-04-17 11:50:00,50.12,50.12,50.06,50.09,7500.0,37.0826,37.0826,37.0382,37.0604,7500.0
2014-04-17 12:00:00,50.08,50.11,50.06,50.11,9900.0,37.053,37.0752,37.0382,37.0752,9900.0
2014-04-17 12:10:00,50.1,50.12,50.07,50.08,13400.0,37.0678,37.0826,37.0456,37.053,13400.0
2014-04-17 12:20:00,50.08,50.09,50.05,50.06,23900.0,37.053,37.0604,37.0308,37.0382,23900.0
2014-04-17 12:30:00,50.07,50.09,50.04,50.08,6800.0,37.0456,37.0604,37.0234,37.053,6800.0
2014-04-17 12:40:00,50.09,50.11,50.05,50.11,9500.0,37.0604,37.0752,37.0308,37.0752,9500.0
2014-04-17 12:50:00,50.13,50.16,50.13,50.16,24600.0,37.09,37.1122,37.09,37.1122,24600.0
2014-04-17 13:00:00,50.18,50.22,50.14,50.16,23100.0,37.127,37.1566,37.0974,37.1122,23100.0
2014-04-17 13:10:00,50.18,50.21,50.16,50.17,4200.0,37.127,37.1492,37.1122,37.1196,4200.0
2014-04-17 13:20:00,50.18,50.23,50.18,50.19,19400.0,37.127,37.164,37.127,37.1344,19400.0
2014-04-17 13:30:00,50.21,50.25,50.21,50.25,34300.0,37.1492,37.1787,37.1492,37.1787,34300.0
2014-04-17 13:40:00,50.23,50.28,50.23,50.26,20900.0,37.164,37.2009,37.164,37.1861,20900.0
2014-04-17 13:50:00,50.26,50.3,50.25,50.29,16400.0,37.1861,37.2157,37.1787,37.2083,16400.0
2014-04-17 14:00:00,50.28,50.3,50.27,50.3,20200.0,37.2009,37.2157,37.1935,37.2157,20200.0
2014-04-17 14:10:00,50.32,50.36,50.31,50.36,27400.0,37.2305,37.2601,37.2231,37.2601,27400.0
2014-04-17 14:20:00,50.39,50.39,50.36,50.37,1100.0,37.2823,37.2823,37.2601,37.2675,1100.0
2014-04-17 14:30:00,50.36,50.39,50.36,50.37,4900.0,37.2601,37.2823,37.2601,37.2675,4900.0
2014-04-17 14:40:00,50.4,50.4,50.33,50.33,3300.0,37.2897,37.2897,37.2379,37.2379,3300.0
2014-04-17 14:50:00,50.33,50.4,50.33,50.4,10500.0,37.2379,37.2897,37.2379,37.2897,10500.0
2014-04-17 15:00:00,50.38,50.42,50.37,50.42,6300.0,37.2749,37.3045,37.2675,37.3045,6300.0
2014-04-17 15:10:00,50.44,50.46,50.43,50.43,7000.0,37.3193,37.3341,37.3119,37.3119,7000.0
2014-04-17 15:20:00,50.41,50.43,50.41,50.43,600.0,37.2971,37.3119,37.2971,37.3119,600.0
2014-04-17 15:30:00,50.43,50.43,50.32,50.33,6800.0,37.3119,37.3119,37.2305,37.2379,6800.0
2014-04-17 15:40:00,50.32,50.36,50.31,50.34,23800.0,37.2305,37.2601,37.2231,37.2453,23800.0
2014-04-17 15:50:00,50.32,50.33,50.28,50.31,19900.0,37.2305,37.2379,37.2009,37.2231,19900.0
2014-04-21 09:30:00,50.25,50.25,50.15,50.15,16600.0,37.1787,37.1787,37.1048,37.1048,16600.0
2014-04-21 09:40:00,50.19,50.23,50.05,50.05,16100.0,37.1344,37.164,37.0308,37.0308,16100.0
2014-04-21 09:50:00,50.04,50.04,49.99,49.99,20500.0,37.0234,37.0234,36.9864,36.9864,20500.0
2014-04-21 10:00:00,49.97,50.03,49.96,50.03,8400.0,36.9716,37.016,36.9642,37.016,8400.0
2014-04-21 10:10:00,50.03,50.03,49.96,49.98,15300.0,37.016,37.016,36.9642,36.979,15300.0
2014-04-21 10:20:00,49.96,49.98,49.95,49.97,27200.0,36.9642,36.979,36.9568,36.9716,27200.0
2014-04-21 10:30:00,49.97,49.99,49.97,49.98,17000.0,36.9716,36.9864,36.9716,36.979,17000.0
2014-04-21 10:40:00,49.95,50.0,49.94,49.99,29700.0,36.9568,36.9938,36.9494,36.9864,29700.0
2014-04-21 10:50:00,49.99,50.06,49.99,50.04,30700.0,36.9864,37.0382,36.9864,37.0234,30700.0
2014-04-21 11:00:00,50.05,50.1,50.05,50.1,8700.0,37.0308,37.0678,37.0308,37.0678,8700.0
2014-04-21 11:10:00,50.1,50.16,50.1,50.16,14000.0,37.0678,37.1122,37.0678,37.1122,14000.0
2014-04-21 11:20:00,50.17,50.17,50.09,50.1,9900.0,37.1196,37.1196,37.0604,37.0678,9900.0
2014-04-21 11:30:00,50.1,50.14,50.1,50.13,2200.0,37.0678,37.0974,37.0678,37.09,2200.0
2014-04-21 11:40:00,50.12,50.15,50.1,50.1,3700.0,37.0826,37.1048,37.0678,37.0678,3700.0
2014-04-21 11:50:00,50.1,50.12,50.06,50.11,3300.0,37.0678,37.0826,37.0382,37.0752,3300.0
2014-04-21 12:00:00,50.13,50.14,50.12,50.12,1500.0,37.09,37.0974,37.0826,37.0826,1500.0
2014-04-21 12:10:00,50.12,50.12,50.05,50.06,1700.0,37.0826,37.0826,37.0308,37.0382,1700.0
2014-04-21 12:20:00,50.06,50.06,50.03,50.03,1500.0,37.0382,37.0382,37.016,37.016,1500.0
2014-04-21 12:30:00,50.05,50.06,50.04,50.06,1700.0,37.0308,37.0382,37.0234,37.0382,1700.0
2014-04-21 12:40:00,50.04,50.09,50.04,50.09,3200.0,37.0234,37.0604,37.0234,37.0604,3200.0
2014-04-21 12:50:00,50.03,50.08,50.03,50.08,2100.0,37.016,37.053,37.016,37.053,2100.0
2014-04-21 13:00:00,50.06,50.07,50.04,50.07,2700.0,37.0382,37.0456,37.0234,37.0456,2700.0
2014-04-21 13:10:00,50.05,50.07,50.05,50.06,300.0,37.0308,37.0456,37.0308,37.0382,300.0
2014-04-21 13:20:00,50.06,50.07,50.06,50.06,3800.0,37.0382,37.0456,37.0382,37.0382,3800.0
2014-04-21 13:30:00,50.07,50.08,50.06,50.08,1400.0,37.0456,37.053,37.0382,37.053,1400.0
2014-04-21 13:40:00,50.06,50.06,50.03,50.05,42100.0,37.0382,37.0382,37.016,37.0308,42100.0
2014-04-21 13:50:00,50.07,50.08,50.05,50.08,3500.0,37.0456,37.053,37.0308,37.053,3500.0
2014-04-21 14:00:00,50.06,50.08,50.05,50.06,7400.0,37.0382,37.053,37.0308,37.0382,7400.0
2014-04-21 14:10:00,50.07,50.08,50.06,50.07,3700.0,37.0456,37.053,37.0382,37.0456,3700.0
2014-04-21 14:20:00,50.07,50.09,50.05,50.08,2400.0,37.0456,37.0604,37.0308,37.053,2400.0
2014-04-21 14:30:00,50.08,50.1,50.06,50.08,7800.0,37.053,37.0678,37.0382,37.053,7800.0
2014-04-21 14:40:00,50.1,50.11,50.09,50.11,8800.0,37.0678,37.0752,37.0604,37.0752,8800.0
2014-04-21 14:50:00,50.11,50.11,50.07,50.07,20100.0,37.0752,37.0752,37.0456,37.0456,20100.0
2014-04-21 15:00:00,50.08,50.09,50.07,50.08,3000.0,37.053,37.0604,37.0456,37.053,3000.0
2014-04-21 15:10:00,50.08,50.09,50.08,50.08,4300.0,37.053,37.0604,37.053,37.053,4300.0
2014-04-21 15:20:00,50.09,50.1,50.08,50.09,3700.0,37.0604,37.0678,37.053,37.0604,3700.0
2014-04-21 15:30:00,50.07,50.09,50.03,50.03,19800.0,37.0456,37.0604,37.016,37.016,19800.0
2014-04-21 15:40:00,50.02,50.06,50.02,50.06,20100.0,37.0086,37.0382,37.0086,37.0382,20100.0
2014-04-21 15:50:00,50.05,50.1,50.04,50.1,49200.0,37.0308,37.0678,37.0234,37.0678,49200.0
2014-04-22 09:30:00,50.08,50.08,49.96,49.97,12900.0,37.053,37.053,36.9642,36.9716,12900.0
2014-04-22 09:40:00,50.0,50.03,49.96,50.03,6100.0,36.9938,37.016,36.9642,37.016,6100.0
2014-04-22 09:50:00,50.06,50.09,50.06,50.08,2200.0,37.0382,37.0604,37.0382,37.053,2200.0
2014-04-22 10:00:00,50.1,50.15,50.1,50.12,4400.0,37.0678,37.1048,37.0678,37.0826,4400.0
2014-04-22 10:10:00,50.13,50.16,50.11,50.12,3900.0,37.09,37.1122,37.0752,37.0826,3900.0
2014-04-22 10:20:00,50.13,50.16,50.06,50.08,10700.0,37.09,37.1122,37.0382,37.053,10700.0
2014-04-22 10:30:00,50.06,50.07,50.02,50.03,7900.0,37.0382,37.0456,37.0086,37.016,7900.0
2014-04-22 10:40:00,50.01,50.03,49.99,50.03,8200.0,37.0012,37.016,36.9864,37.016,8200.0
2014-04-22 10:50:00,50.05,50.06,50.02,50.05,9400.0,37.0308,37.0382,37.0086,37.0308,9400.0
2014-04-22 11:00:00,50.05,50.07,50.01,50.02,8400.0,37.0308,37.0456,37.0012,37.0086,8400.0
2014-04-22 11:10:00,50.03,50.04,50.0,50.0,10600.0,37.016,37.0234,36.9938,36.9938,10600.0
2014-04-22 11:20:00,50.02,50.06,50.02,50.06,13600.0,37.0086,37.0382,37.0086,37.0382,13600.0
2014-04-22 11:30:00,50.05,50.07,50.05,50.06,8900.0,37.0308,37.0456,37.0308,37.0382,8900.0
2014-04-22 11:40:00,50.06,50.07,50.01,50.04,8300.0,37.0382,37.0456,37.0012,37.0234,8300.0
2014-04-22 11:50:00,50.04,50.04,50.0,50.0,15000.0,37.0234,37.0234,36.9938,36.9938,15000.0
2014-04-22 12:00:00,50.01,50.03,50.0,50.02,5900.0,37.0012,37.016,36.9938,37.0086,5900.0
2014-04-22 12:10:00,50.01,50.02,50.0,50.0,17500.0,37.0012,37.0086,36.9938,36.9938,17500.0
2014-04-22 12:20:00,50.0,50.01,49.97,49.97,32600.0,36.9938,37.0012,36.9716,36.9716,32600.0
2014-04-22 12:30:00,49.98,50.0,49.97,49.97,124900.0,36.979,36.9938,36.9716,36.9716,124900.0
2014-04-22 12:40:00,49.99,50.03,49.99,50.01,6200.0,36.9864,37.016,36.9864,37.0012,6200.0
2014-04-22 12:50:00,50.03,50.05,50.02,50.04,11300.0,37.016,37.0308,37.0086,37.0234,11300.0
2014-04-22 13:00:00,50.04,50.04,49.99,50.01,6800.0,37.0234,37.0234,36.9864,37.0012,6800.0
2014-04-22 13:10:00,50.01,50.02,49.99,50.01,7600.0,37.0012,37.0086,36.9864,37.0012,7600.0
2014-04-22 13:20:00,50.01,50.02,50.0,50.01,9600.0,37.0012,37.0086,36.9938,37.0012,9600.0
2014-04-22 13:30:00,50.0,50.03,50.0,50.02,121700.0,36.9938,37.016,36.9938,37.0086,121700.0
2014-04-22 13:40:00,50.01,50.03,50.01,50.02,6900.0,37.0012,37.016,37.0012,37.0086,6900.0
2014-04-22 13:50:00,50.02,50.04,50.02,50.03,14200.0,37.0086,37.0234,37.0086,37.016,14200.0
2014-04-22 14:00:00,50.02,50.02,49.98,50.0,4800.0,37.0086,37.0086,36.979,36.9938,4800.0
2014-04-22 14:10:00,50.01,50.01,50.0,50.01,20800.0,37.0012,37.0012,36.9938,37.0012,20800.0
2014-04-22 14:20:00,50.01,50.03,50.01,50.01,19000.0,37.0012,37.016,37.0012,37.0012,19000.0
2014-04-22 14:30:00,50.01,50.06,50.01,50.06,46500.0,37.0012,37.0382,37.0012,37.0382,46500.0
2014-04-22 14:40:00,50.06,50.07,50.05,50.07,140900.0,37.0382,37.0456,37.0308,37.0456,140900.0
2014-04-22 14:50:00,50.07,50.08,50.05,50.08,31800.0,37.0456,37.053,37.0308,37.053,31800.0
2014-04-22 15:00:00,50.07,50.08,50.04,50.05,22100.0,37.0456,37.053,37.0234,37.0308,22100.0
2014-04-22 15:10:00,50.05,50.05,50.01,50.02,26400.0,37.0308,37.0308,37.0012,37.0086,26400.0
2014-04-22 15:20:00,50.03,50.04,50.01,50.01,68100.0,37.016,37.0234,37.0012,37.0012,68100.0
2014-04-22 15:30:00,50.01,50.02,49.99,49.99,143700.0,37.0012,37.0086,36.9864,36.9864,143700.0
2014-04-22 15:40:00,49.98,50.02,49.98,50.02,13800.0,36.979,37.0086,36.979,37.0086,13800.0
2014-04-22 15:50:00,50.01,50.02,49.96,49.98,22900.0,37.0012,37.0086,36.9642,36.979,22900.0
2014-04-23 09:30:00,49.77,49.77,49.61,49.61,9800.0,36.8236,36.8236,36.7052,36.7052,9800.0
2014-04-23 09:40:00,49.65,49.66,49.58,49.59,4700.0,36.7348,36.7422,36.683,36.6904,4700.0
2014-04-23 09:50:00,49.55,49.55,49.5,49.5,16500.0,36.6608,36.6608,36.6238,36.6238,16500.0
2014-04-23 10:00:00,49.49,49.49,49.41,49.44,17200.0,36.6164,36.6164,36.5573,36.5794,17200.0
2014-04-23 10:10:00,49.44,49.47,49.44,49.45,51700.0,36.5794,36.6016,36.5794,36.5868,51700.0
2014-04-23 10:20:00,49.45,49.5,49.44,49.5,3700.0,36.5868,36.6238,36.5794,36.6238,3700.0
2014-04-23 10:30:00,49.5,49.51,49.46,49.51,6000.0,36.6238,36.6312,36.5942,36.6312,6000.0
2014-04-23 10:40:00,49.51,49.57,49.5,49.5,65200.0,36.6312,36.6756,36.6238,36.6238,65200.0
2014-04-23 10:50:00,49.51,49.53,49.5,49.51,5600.0,36.6312,36.646,36.6238,36.6312,5600.0
2014-04-23 11:00:00,49.5,49.55,49.5,49.53,7500.0,36.6238,36.6608,36.6238,36.646,7500.0
2014-04-23 11:10:00,49.52,49.52,49.47,49.5,3300.0,36.6386,36.6386,36.6016,36.6238,3300.0
2014-04-23 11:20:00,49.5,49.52,49.48,49.51,6300.0,36.6238,36.6386,36.609,36.6312,6300.0
2014-04-23 11:30:00,49.51,49.56,49.51,49.55,7800.0,36.6312,36.6682,36.6312,36.6608,7800.0
2014-04-23 11:40:00,49.54,49.55,49.49,49.49,45000.0,36.6534,36.6608,36.6164,36.6164,45000.0
2014-04-23 11:50:00,49.51,49.57,49.51,49.57,13500.0,36.6312,36.6756,36.6312,36.6756,13500.0
2014-04-23 12:00:00,49.57,49.6,49.55,49.58,1500.0,36.6756,36.6978,36.6608,36.683,1500.0
2014-04-23 12:10:00,49.59,49.61,49.58,49.58,3100.0,36.6904,36.7052,36.683,36.683,3100.0
2014-04-23 12:20:00,49.58,49.58,49.55,49.57,15900.0,36.683,36.683,36.6608,36.6756,15900.0
2014-04-23 12:30:00,49.56,49.6,49.56,49.6,4500.0,36.6682,36.6978,36.6682,36.6978,4500.0
2014-04-23 12:40:00,49.62,49.64,49.61,49.64,2000.0,36.7126,36.7274,36.7052,36.7274,2000.0
2014-04-23 12:50:00,49.64,49.64,49.63,49.63,400.0,36.7274,36.7274,36.72,36.72,400.0
2014-04-23 13:00:00,49.64,49.67,49.64,49.65,3100.0,36.7274,36.7496,36.7274,36.7348,3100.0
2014-04-23 13:10:00,49.64,49.65,49.61,49.62,4900.0,36.7274,36.7348,36.7052,36.7126,4900.0
2014-04-23 13:20:00,49.65,49.65,49.61,49.63,1400.0,36.7348,36.7348,36.7052,36.72,1400.0
2014-04-23 13:30:00,49.63,49.63,49.59,49.59,24500.0,36.72,36.72,36.6904,36.6904,24500.0
2014-04-23 13:40:00,49.6,49.64,49.59,49.61,10000.0,36.6978,36.7274,36.6904,36.7052,10000.0
2014-04-23 13:50:00,49.6,49.63,49.59,49.59,5400.0,36.6978,36.72,36.6904,36.6904,5400.0
2014-04-23 14:00:00,49.58,49.58,49.55,49.58,13100.0,36.683,36.683,36.6608,36.683,13100.0
2014-04-23 14:10:00,49.59,49.6,49.56,49.56,19200.0,36.6904,36.6978,36.6682,36.6682,19200.0
2014-04-23 14:20:00,49.57,49.61,49.57,49.6,7100.0,36.6756,36.7052,36.6756,36.6978,7100.0
2014-04-23 14:30:00,49.6,49.62,49.6,49.61,3700.0,36.6978,36.7126,36.6978,36.7052,3700.0
2014-04-23 14:40:00,49.61,49.62,49.59,49.6,4300.0,36.7052,36.7126,36.6904,36.6978,4300.0
2014-04-23 14:50:00,49.6,49.62,49.59,49.62,5700.0,36.6978,36.7126,36.6904,36.7126,5700.0
2014-04-23 15:00:00,49.61,49.66,49.6,49.66,5800.0,36.7052,36.7422,36.6978,36.7422,5800.0
2014-04-23 15:10:00,49.66,49.66,49.63,49.64,12100.0,36.7422,36.7422,36.72,36.7274,12100.0
2014-04-23 15:20:00,49.64,49.66,49.62,49.62,14700.0,36.7274,36.7422,36.7126,36.7126,14700.0
2014-04-23 15:30:00,49.64,49.66,49.63,49.64,6800.0,36.7274,36.7422,36.72,36.7274,6800.0
2014-04-23 15:40:00,49.64,49.68,49.64,49.68,34500.0,36.7274,36.757,36.7274,36.757,34500.0
2014-04-23 15:50:00,49.67,49.69,49.62,49.65,19700.0,36.7496,36.7644,36.7126,36.7348,19700.0
2014-04-24 09:30:00,49.82,49.82,49.48,49.48,39100.0,36.8606,36.8606,36.609,36.609,39100.0
2014-04-24 09:40:00,49.48,49.48,49.37,49.38,38300.0,36.609,36.609,36.5277,36.5351,38300.0
2014-04-24 09:50:00,49.39,49.4,49.38,49.39,1700.0,36.5425,36.5499,36.5351,36.5425,1700.0
2014-04-24 10:00:00,49.38,49.39,49.32,49.34,27500.0,36.5351,36.5425,36.4907,36.5055,27500.0
2014-04-24 10:10:00,49.32,49.46,49.32,49.46,13100.0,36.4907,36.5942,36.4907,36.5942,13100.0
2014-04-24 10:20:00,49.49,49.49,49.44,49.49,3400.0,36.6164,36.6164,36.5794,36.6164,3400.0
2014-04-24 10:30:00,49.5,49.52,49.48,49.51,4500.0,36.6238,36.6386,36.609,36.6312,4500.0
2014-04-24 10:40:00,49.5,49.51,49.48,49.48,1400.0,36.6238,36.6312,36.609,36.609,1400.0
2014-04-24 10:50:00,49.47,49.54,49.46,49.52,2600.0,36.6016,36.6534,36.5942,36.6386,2600.0
2014-04-24 11:00:00,49.52,49.59,49.49,49.58,69500.0,36.6386,36.6904,36.6164,36.683,69500.0
2014-04-24 11:10:00,49.59,49.62,49.59,49.62,8400.0,36.6904,36.7126,36.6904,36.7126,8400.0
2014-04-24 11:20:00,49.64,49.64,49.62,49.62,7600.0,36.7274,36.7274,36.7126,36.7126,7600.0
2014-04-24 11:30:00,49.61,49.63,49.6,49.63,4100.0,36.7052,36.72,36.6978,36.72,4100.0
2014-04-24 11:40:00,49.65,49.65,49.6,49.6,2300.0,36.7348,36.7348,36.6978,36.6978,2300.0
2014-04-24 11:50:00,49.65,49.65,49.61,49.62,2600.0,36.7348,36.7348,36.7052,36.7126,2600.0
2014-04-24 12:00:00,49.63,49.68,49.63,49.68,5700.0,36.72,36.757,36.72,36.757,5700.0
2014-04-24 12:10:00,49.65,49.66,49.65,49.65,1400.0,36.7348,36.7422,36.7348,36.7348,1400.0
2014-04-24 12:20:00,49.63,49.65,49.61,49.61,7200.0,36.72,36.7348,36.7052,36.7052,7200.0
2014-04-24 12:30:00,49.63,49.65,49.62,49.65,6900.0,36.72,36.7348,36.7126,36.7348,6900.0
2014-04-24 12:40:00,49.65,49.68,49.64,49.65,4700.0,36.7348,36.757,36.7274,36.7348,4700.0
2014-04-24 12:50:00,49.67,49.71,49.65,49.68,4800.0,36.7496,36.7792,36.7348,36.757,4800.0
2014-04-24 13:00:00,49.72,49.72,49.69,49.69,7700.0,36.7866,36.7866,36.7644,36.7644,7700.0
2014-04-24 13:10:00,49.69,49.7,49.64,49.68,5100.0,36.7644,36.7718,36.7274,36.757,5100.0
2014-04-24 13:20:00,49.69,49.69,49.67,49.68,5800.0,36.7644,36.7644,36.7496,36.757,5800.0
2014-04-24 13:30:00,49.67,49.68,49.62,49.62,5700.0,36.7496,36.757,36.7126,36.7126,5700.0
2014-04-24 13:40:00,49.62,49.62,49.59,49.59,6200.0,36.7126,36.7126,36.6904,36.6904,6200.0
2014-04-24 13:50:00,49.59,49.62,49.56,49.56,9500.0,36.6904,36.7126,36.6682,36.6682,9500.0
2014-04-24 14:00:00,49.57,49.59,49.56,49.56,6500.0,36.6756,36.6904,36.6682,36.6682,6500.0
2014-04-24 14:10:00,49.54,49.58,49.54,49.56,7800.0,36.6534,36.683,36.6534,36.6682,7800.0
2014-04-24 14:20:00,49.56,49.6,49.55,49.6,9000.0,36.6682,36.6978,36.6608,36.6978,9000.0
2014-04-24 14:30:00,49.59,49.65,49.58,49.65,9000.0,36.6904,36.7348,36.683,36.7348,9000.0
2014-04-24 14:40:00,49.64,49.65,49.58,49.62,10600.0,36.7274,36.7348,36.683,36.7126,10600.0
2014-04-24 14:50:00,49.63,49.63,49.58,49.61,27000.0,36.72,36.72,36.683,36.7052,27000.0
2014-04-24 15:00:00,49.63,49.67,49.63,49.66,20800.0,36.72,36.7496,36.72,36.7422,20800.0
2014-04-24 15:10:00,49.65,49.67,49.65,49.65,38000.0,36.7348,36.7496,36.7348,36.7348,38000.0
2014-04-24 15:20:00,49.65,49.67,49.63,49.65,14200.0,36.7348,36.7496,36.72,36.7348,14200.0
2014-04-24 15:30:00,49.66,49.67,49.63,49.66,26400.0,36.7422,36.7496,36.72,36.7422,26400.0
2014-04-24 15:40:00,49.67,49.71,49.67,49.7,28700.0,36.7496,36.7792,36.7496,36.7718,28700.0
2014-04-24 15:50:00,49.71,49.72,49.66,49.72,34700.0,36.7792,36.7866,36.7422,36.7866,34700.0
2014-04-25 09:30:00,49.17,49.17,48.98,48.98,40800.0,36.3797,36.3797,36.2391,36.2391,40800.0
2014-04-25 09:40:00,48.97,49.0,48.92,48.92,4300.0,36.2317,36.2539,36.1947,36.1947,4300.0
2014-04-25 09:50:00,48.91,49.01,48.9,48.96,38100.0,36.1873,36.2613,36.1799,36.2243,38100.0
2014-04-25 10:00:00,48.96,49.07,48.93,49.07,159800.0,36.2243,36.3057,36.2021,36.3057,159800.0
2014-04-25 10:10:00,49.07,49.08,49.06,49.06,6800.0,36.3057,36.3131,36.2983,36.2983,6800.0
2014-04-25 10:20:00,49.04,49.06,48.99,48.99,4200.0,36.2835,36.2983,36.2465,36.2465,4200.0
2014-04-25 10:30:00,48.97,48.98,48.92,48.94,11500.0,36.2317,36.2391,36.1947,36.2095,11500.0
2014-04-25 10:40:00,48.93,48.96,48.93,48.96,4000.0,36.2021,36.2243,36.2021,36.2243,4000.0
2014-04-25 10:50:00,48.96,48.96,48.89,48.91,5000.0,36.2243,36.2243,36.1725,36.1873,5000.0
2014-04-25 11:00:00,48.9,48.91,48.81,48.81,6400.0,36.1799,36.1873,36.1133,36.1133,6400.0
2014-04-25 11:10:00,48.83,48.85,48.8,48.85,23400.0,36.1281,36.1429,36.1059,36.1429,23400.0
2014-04-25 11:20:00,48.85,48.94,48.83,48.94,22900.0,36.1429,36.2095,36.1281,36.2095,22900.0
2014-04-25 11:30:00,48.95,48.98,48.94,48.98,2600.0,36.2169,36.2391,36.2095,36.2391,2600.0
2014-04-25 11:40:00,48.98,49.01,48.97,48.97,3700.0,36.2391,36.2613,36.2317,36.2317,3700.0
2014-04-25 11:50:00,48.99,49.04,48.99,49.01,16500.0,36.2465,36.2835,36.2465,36.2613,16500.0
2014-04-25 12:00:00,48.99,49.01,48.95,48.99,6000.0,36.2465,36.2613,36.2169,36.2465,6000.0
2014-04-25 12:10:00,49.0,49.0,48.97,48.99,22600.0,36.2539,36.2539,36.2317,36.2465,22600.0
2014-04-25 12:20:00,48.98,49.01,48.98,49.01,3900.0,36.2391,36.2613,36.2391,36.2613,3900.0
2014-04-25 12:30:00,48.99,49.01,48.99,49.01,8100.0,36.2465,36.2613,36.2465,36.2613,8100.0
2014-04-25 12:40:00,48.98,48.99,48.97,48.99,5200.0,36.2391,36.2465,36.2317,36.2465,5200.0
2014-04-25 12:50:00,48.98,49.0,48.97,48.99,1600.0,36.2391,36.2539,36.2317,36.2465,1600.0
2014-04-25 13:00:00,48.98,48.99,48.93,48.94,20600.0,36.2391,36.2465,36.2021,36.2095,20600.0
2014-04-25 13:10:00,48.93,48.94,48.91,48.91,3100.0,36.2021,36.2095,36.1873,36.1873,3100.0
2014-04-25 13:20:00,48.93,48.97,48.93,48.95,3300.0,36.2021,36.2317,36.2021,36.2169,3300.0
2014-04-25 13:30:00,48.94,48.96,48.93,48.96,1800.0,36.2095,36.2243,36.2021,36.2243,1800.0
2014-04-25 13:40:00,48.97,48.98,48.94,48.96,9500.0,36.2317,36.2391,36.2095,36.2243,9500.0
2014-04-25 13:50:00,48.95,48.99,48.95,48.98,7600.0,36.2169,36.2465,36.2169,36.2391,7600.0
2014-04-25 14:00:00,48.95,48.97,48.94,48.96,3000.0,36.2169,36.2317,36.2095,36.2243,3000.0
2014-04-25 14:10:00,48.94,48.96,48.93,48.94,7800.0,36.2095,36.2243,36.2021,36.2095,7800.0
2014-04-25 14:20:00,48.92,48.95,48.91,48.91,4600.0,36.1947,36.2169,36.1873,36.1873,4600.0
2014-04-25 14:30:00,48.92,48.95,48.91,48.95,6700.0,36.1947,36.2169,36.1873,36.2169,6700.0
2014-04-25 14:40:00,48.96,48.96,48.91,48.93,4200.0,36.2243,36.2243,36.1873,36.2021,4200.0
2014-04-25 14:50:00,48.93,48.95,48.92,48.92,17100.0,36.2021,36.2169,36.1947,36.1947,17100.0
2014-04-25 15:00:00,48.93,48.96,48.91,48.95,6500.0,36.2021,36.2243,36.1873,36.2169,6500.0
2014-04-25 15:10:00,48.93,48.95,48.91,48.94,9600.0,36.2021,36.2169,36.1873,36.2095,9600.0
2014-04-25 15:20:00,48.94,49.0,48.92,48.99,6100.0,36.2095,36.2539,36.1947,36.2465,6100.0
2014-04-25 15:30:00,49.0,49.04,49.0,49.03,23600.0,36.2539,36.2835,36.2539,36.2761,23600.0
2014-04-25 15:40:00,49.04,49.11,49.03,49.1,8500.0,36.2835,36.3353,36.2761,36.3279,8500.0
2014-04-25 15:50:00,49.09,49.1,49.06,49.09,17400.0,36.3205,36.3279,36.2983,36.3205,17400.0
2014-04-28 09:30:00,49.25,49.25,49.11,49.11,40200.0,36.4389,36.4389,36.3353,36.3353,40200.0
2014-04-28 09:40:00,49.09,49.1,49.05,49.06,21200.0,36.3205,36.3279,36.2909,36.2983,21200.0
2014-04-28 09:50:00,49.06,49.14,49.05,49.1,9900.0,36.2983,36.3575,36.2909,36.3279,9900.0
2014-04-28 10:00:00,49.11,49.17,49.11,49.14,13500.0,36.3353,36.3797,36.3353,36.3575,13500.0
2014-04-28 10:10:00,49.14,49.18,49.12,49.17,4900.0,36.3575,36.3871,36.3427,36.3797,4900.0
2014-04-28 10:20:00,49.19,49.19,49.11,49.14,4800.0,36.3945,36.3945,36.3353,36.3575,4800.0
2014-04-28 10:30:00,49.16,49.16,49.11,49.11,4900.0,36.3723,36.3723,36.3353,36.3353,4900.0
2014-04-28 10:40:00,49.15,49.18,49.12,49.12,7900.0,36.3649,36.3871,36.3427,36.3427,7900.0
2014-04-28 10:50:00,49.14,49.16,49.12,49.13,4900.0,36.3575,36.3723,36.3427,36.3501,4900.0
2014-04-28 11:00:00,49.14,49.21,49.14,49.21,15400.0,36.3575,36.4093,36.3575,36.4093,15400.0
2014-04-28 11:10:00,49.22,49.22,49.16,49.16,17700.0,36.4167,36.4167,36.3723,36.3723,17700.0
2014-04-28 11:20:00,49.19,49.19,49.13,49.15,2600.0,36.3945,36.3945,36.3501,36.3649,2600.0
2014-04-28 11:30:00,49.12,49.19,49.12,49.18,4900.0,36.3427,36.3945,36.3427,36.3871,4900.0
2014-04-28 11:40:00,49.18,49.2,49.15,49.17,3700.0,36.3871,36.4019,36.3649,36.3797,3700.0
2014-04-28 11:50:00,49.21,49.21,49.09,49.09,1100.0,36.4093,36.4093,36.3205,36.3205,1100.0
2014-04-28 12:00:00,49.08,49.12,49.08,49.11,1500.0,36.3131,36.3427,36.3131,36.3353,1500.0
2014-04-28 12:10:00,49.12,49.18,49.12,49.18,36600.0,36.3427,36.3871,36.3427,36.3871,36600.0
2014-04-28 12:20:00,49.18,49.18,49.15,49.17,114100.0,36.3871,36.3871,36.3649,36.3797,114100.0
2014-04-28 12:30:00,49.17,49.17,49.12,49.12,7200.0,36.3797,36.3797,36.3427,36.3427,7200.0
2014-04-28 12:40:00,49.15,49.16,49.13,49.16,7400.0,36.3649,36.3723,36.3501,36.3723,7400.0
2014-04-28 12:50:00,49.15,49.15,49.14,49.15,6100.0,36.3649,36.3649,36.3575,36.3649,6100.0
2014-04-28 13:00:00,49.13,49.13,49.08,49.08,5700.0,36.3501,36.3501,36.3131,36.3131,5700.0
2014-04-28 13:10:00,49.05,49.07,49.03,49.03,1500.0,36.2909,36.3057,36.2761,36.2761,1500.0
2014-04-28 13:20:00,49.01,49.01,48.97,49.0,5500.0,36.2613,36.2613,36.2317,36.2539,5500.0
2014-04-28 13:30:00,48.99,49.01,48.94,49.01,13500.0,36.2465,36.2613,36.2095,36.2613,13500.0
2014-04-28 13:40:00,49.0,49.05,49.0,49.05,6900.0,36.2539,36.2909,36.2539,36.2909,6900.0
2014-04-28 13:50:00,49.07,49.1,49.04,49.04,3900.0,36.3057,36.3279,36.2835,36.2835,3900.0
2014-04-28 14:00:00,49.03,49.04,49.03,49.03,1200.0,36.2761,36.2835,36.2761,36.2761,1200.0
2014-04-28 14:10:00,49.07,49.17,49.07,49.13,8000.0,36.3057,36.3797,36.3057,36.3501,8000.0
2014-04-28 14:20:00,49.14,49.19,49.14,49.19,4200.0,36.3575,36.3945,36.3575,36.3945,4200.0
2014-04-28 14:30:00,49.19,49.22,49.18,49.22,7800.0,36.3945,36.4167,36.3871,36.4167,7800.0
2014-04-28 14:40:00,49.19,49.28,49.18,49.27,1500.0,36.3945,36.4611,36.3871,36.4537,1500.0
2014-04-28 14:50:00,49.27,49.29,49.24,49.26,4700.0,36.4537,36.4685,36.4315,36.4463,4700.0
2014-04-28 15:00:00,49.26,49.32,49.24,49.32,7600.0,36.4463,36.4907,36.4315,36.4907,7600.0
2014-04-28 15:10:00,49.32,49.36,49.29,49.36,10900.0,36.4907,36.5203,36.4685,36.5203,10900.0
2014-04-28 15:20:00,49.36,49.36,49.33,49.36,19500.0,36.5203,36.5203,36.4981,36.5203,19500.0
2014-04-28 15:30:00,49.38,49.44,49.38,49.42,18900.0,36.5351,36.5794,36.5351,36.5647,18900.0
2014-04-28 15:40:00,49.42,49.46,49.41,49.41,17900.0,36.5647,36.5942,36.5573,36.5573,17900.0
2014-04-28 15:50:00,49.41,49.42,49.32,49.33,40600.0,36.5573,36.5647,36.4907,36.4981,40600.0
2014-04-29 09:30:00,49.56,49.66,49.55,49.66,28500.0,36.6682,36.7422,36.6608,36.7422,28500.0
2014-04-29 09:40:00,49.69,49.74,49.66,49.73,69900.0,36.7644,36.8014,36.7422,36.794,69900.0
2014-04-29 09:50:00,49.75,49.8,49.74,49.74,38300.0,36.8088,36.8458,36.8014,36.8014,38300.0
2014-04-29 10:00:00,49.77,49.83,49.76,49.81,52700.0,36.8236,36.868,36.8162,36.8532,52700.0
2014-04-29 10:10:00,49.81,49.81,49.75,49.76,79800.0,36.8532,36.8532,36.8088,36.8162,79800.0
2014-04-29 10:20:00,49.74,49.74,49.61,49.61,5600.0,36.8014,36.8014,36.7052,36.7052,5600.0
2014-04-29 10:30:00,49.61,49.68,49.61,49.64,16200.0,36.7052,36.757,36.7052,36.7274,16200.0
2014-04-29 10:40:00,49.64,49.66,49.63,49.63,5300.0,36.7274,36.7422,36.72,36.72,5300.0
2014-04-29 10:50:00,49.65,49.66,49.62,49.63,6600.0,36.7348,36.7422,36.7126,36.72,6600.0
2014-04-29 11:00:00,49.66,49.71,49.64,49.69,7800.0,36.7422,36.7792,36.7274,36.7644,7800.0
2014-04-29 11:10:00,49.69,49.69,49.64,49.68,4100.0,36.7644,36.7644,36.7274,36.757,4100.0
2014-04-29 11:20:00,49.66,49.7,49.66,49.7,8500.0,36.7422,36.7718,36.7422,36.7718,8500.0
2014-04-29 11:30:00,49.72,49.73,49.7,49.72,7700.0,36.7866,36.794,36.7718,36.7866,7700.0
2014-04-29 11:40:00,49.71,49.74,49.7,49.7,8100.0,36.7792,36.8014,36.7718,36.7718,8100.0
2014-04-29 11:50:00,49.69,49.72,49.69,49.71,9800.0,36.7644,36.7866,36.7644,36.7792,9800.0
2014-04-29 12:00:00,49.72,49.73,49.69,49.73,3700.0,36.7866,36.794,36.7644,36.794,3700.0
2014-04-29 12:10:00,49.71,49.72,49.69,49.71,13900.0,36.7792,36.7866,36.7644,36.7792,13900.0
2014-04-29 12:20:00,49.72,49.75,49.7,49.75,20600.0,36.7866,36.8088,36.7718,36.8088,20600.0
2014-04-29 12:30:00,49.77,49.78,49.76,49.76,13700.0,36.8236,36.831,36.8162,36.8162,13700.0
2014-04-29 12:40:00,49.76,49.77,49.76,49.76,800.0,36.8162,36.8236,36.8162,36.8162,800.0
2014-04-29 12:50:00,49.77,49.78,49.75,49.78,123400.0,36.8236,36.831,36.8088,36.831,123400.0
2014-04-29 13:00:00,49.77,49.78,49.73,49.73,29700.0,36.8236,36.831,36.794,36.794,29700.0
2014-04-29 13:10:00,49.74,49.75,49.73,49.74,44200.0,36.8014,36.8088,36.794,36.8014,44200.0
2014-04-29 13:20:00,49.73,49.79,49.72,49.79,28300.0,36.794,36.8384,36.7866,36.8384,28300.0
2014-04-29 13:30:00,49.77,49.78,49.75,49.76,5900.0,36.8236,36.831,36.8088,36.8162,5900.0
2014-04-29 13:40:00,49.77,49.77,49.74,49.76,10200.0,36.8236,36.8236,36.8014,36.8162,10200.0
2014-04-29 13:50:00,49.76,49.76,49.73,49.75,15600.0,36.8162,36.8162,36.794,36.8088,15600.0
2014-04-29 14:00:00,49.74,49.74,49.72,49.72,4200.0,36.8014,36.8014,36.7866,36.7866,4200.0
2014-04-29 14:10:00,49.74,49.74,49.72,49.72,28600.0,36.8014,36.8014,36.7866,36.7866,28600.0
2014-04-29 14:20:00,49.72,49.74,49.68,49.68,22200.0,36.7866,36.8014,36.757,36.757,22200.0
2014-04-29 14:30:00,49.69,49.71,49.68,49.69,1400.0,36.7644,36.7792,36.757,36.7644,1400.0
2014-04-29 14:40:00,49.7,49.7,49.67,49.67,17600.0,36.7718,36.7718,36.7496,36.7496,17600.0
2014-04-29 14:50:00,49.68,49.68,49.66,49.67,5600.0,36.757,36.757,36.7422,36.7496,5600.0
2014-04-29 15:00:00,49.66,49.69,49.66,49.69,13900.0,36.7422,36.7644,36.7422,36.7644,13900.0
2014-04-29 15:10:00,49.67,49.68,49.62,49.63,7700.0,36.7496,36.757,36.7126,36.72,7700.0
2014-04-29 15:20:00,49.64,49.68,49.64,49.67,20000.0,36.7274,36.757,36.7274,36.7496,20000.0
2014-04-29 15:30:00,49.66,49.67,49.63,49.63,10400.0,36.7422,36.7496,36.72,36.72,10400.0
2014-04-29 15:40:00,49.63,49.67,49.63,49.66,14300.0,36.72,36.7496,36.72,36.7422,14300.0
2014-04-29 15:50:00,49.66,49.67,49.58,49.59,71300.0,36.7422,36.7496,36.683,36.6904,71300.0
2014-04-30 09:30:00,49.28,49.36,49.25,49.32,49300.0,36.4611,36.5203,36.4389,36.4907,49300.0
2014-04-30 09:40:00,49.31,49.36,49.27,49.33,9100.0,36.4833,36.5203,36.4537,36.4981,9100.0
2014-04-30 09:50:00,49.29,49.32,49.27,49.29,5900.0,36.4685,36.4907,36.4537,36.4685,5900.0
2014-04-30 10:00:00,49.28,49.3,49.25,49.29,4700.0,36.4611,36.4759,36.4389,36.4685,4700.0
2014-04-30 10:10:00,49.32,49.35,49.29,49.29,12400.0,36.4907,36.5129,36.4685,36.4685,12400.0
2014-04-30 10:20:00,49.28,49.32,49.28,49.32,8800.0,36.4611,36.4907,36.4611,36.4907,8800.0
2014-04-30 10:30:00,49.32,49.38,49.32,49.33,8300.0,36.4907,36.5351,36.4907,36.4981,8300.0
2014-04-30 10:40:00,49.33,49.35,49.32,49.34,14000.0,36.4981,36.5129,36.4907,36.5055,14000.0
2014-04-30 10:50:00,49.35,49.37,49.35,49.35,16800.0,36.5129,36.5277,36.5129,36.5129,16800.0
2014-04-30 11:00:00,49.35,49.36,49.33,49.34,10500.0,36.5129,36.5203,36.4981,36.5055,10500.0
2014-04-30 11:10:00,49.33,49.34,49.3,49.3,23200.0,36.4981,36.5055,36.4759,36.4759,23200.0
2014-04-30 11:20:00,49.3,49.33,49.3,49.32,11300.0,36.4759,36.4981,36.4759,36.4907,11300.0
2014-04-30 11:30:00,49.34,49.36,49.33,49.35,9400.0,36.5055,36.5203,36.4981,36.5129,9400.0
2014-04-30 11:40:00,49.35,49.37,49.32,49.33,6500.0,36.5129,36.5277,36.4907,36.4981,6500.0
2014-04-30 11:50:00,49.35,49.35,49.31,49.31,9600.0,36.5129,36.5129,36.4833,36.4833,9600.0
2014-04-30 12:00:00,49.32,49.32,49.29,49.3,7900.0,36.4907,36.4907,36.4685,36.4759,7900.0
2014-04-30 12:10:00,49.31,49.32,49.3,49.31,3100.0,36.4833,36.4907,36.4759,36.4833,3100.0
2014-04-30 12:20:00,49.32,49.32,49.29,49.31,4100.0,36.4907,36.4907,36.4685,36.4833,4100.0
2014-04-30 12:30:00,49.32,49.32,49.29,49.31,7700.0,36.4907,36.4907,36.4685,36.4833,7700.0
2014-04-30 12:40:00,49.3,49.31,49.29,49.31,11300.0,36.4759,36.4833,36.4685,36.4833,11300.0
2014-04-30 12:50:00,49.31,49.32,49.29,49.32,22700.0,36.4833,36.4907,36.4685,36.4907,22700.0
2014-04-30 13:00:00,49.33,49.33,49.31,49.33,13600.0,36.4981,36.4981,36.4833,36.4981,13600.0
2014-04-30 13:10:00,49.33,49.33,49.3,49.3,7400.0,36.4981,36.4981,36.4759,36.4759,7400.0
2014-04-30 13:20:00,49.29,49.32,49.29,49.32,15500.0,36.4685,36.4907,36.4685,36.4907,15500.0
2014-04-30 13:30:00,49.31,49.33,49.3,49.3,7600.0,36.4833,36.4981,36.4759,36.4759,7600.0
2014-04-30 13:40:00,49.29,49.31,49.28,49.3,3800.0,36.4685,36.4833,36.4611,36.4759,3800.0
2014-04-30 13:50:00,49.3,49.35,49.3,49.31,9300.0,36.4759,36.5129,36.4759,36.4833,9300.0
2014-04-30 14:00:00,49.32,49.41,49.29,49.36,46100.0,36.4907,36.5573,36.4685,36.5203,46100.0
2014-04-30 14:10:00,49.34,49.34,49.26,49.32,16400.0,36.5055,36.5055,36.4463,36.4907,16400.0
2014-04-30 14:20:00,49.31,49.35,49.31,49.35,13400.0,36.4833,36.5129,36.4833,36.5129,13400.0
2014-04-30 14:30:00,49.36,49.37,49.34,49.35,15000.0,36.5203,36.5277,36.5055,36.5129,15000.0
2014-04-30 14:40:00,49.38,49.43,49.37,49.43,25800.0,36.5351,36.5721,36.5277,36.5721,25800.0
2014-04-30 14:50:00,49.43,49.48,49.42,49.46,43600.0,36.5721,36.609,36.5647,36.5942,43600.0
2014-04-30 15:00:00,49.46,49.46,49.38,49.39,11000.0,36.5942,36.5942,36.5351,36.5425,11000.0
2014-04-30 15:10:00,49.38,49.4,49.34,49.39,22500.0,36.5351,36.5499,36.5055,36.5425,22500.0
2014-04-30 15:20:00,49.4,49.43,49.35,49.42,20400.0,36.5499,36.5721,36.5129,36.5647,20400.0
2014-04-30 15:30:00,49.44,49.46,49.42,49.42,13400.0,36.5794,36.5942,36.5647,36.5647,13400.0
2014-04-30 15:40:00,49.41,49.44,49.38,49.42,31700.0,36.5573,36.5794,36.5351,36.5647,31700.0
2014-04-30 15:50:00,49.42,49.57,49.42,49.57,53800.0,36.5647,36.6756,36.5647,36.6756,53800.0
2014-05-01 09:30:00,49.48,49.48,49.33,49.35,5500.0,36.609,36.609,36.4981,36.5129,5500.0
2014-05-01 09:40:00,49.42,49.54,49.42,49.54,17500.0,36.5647,36.6534,36.5647,36.6534,17500.0
2014-05-01 09:50:00,49.55,49.55,49.48,49.48,5400.0,36.6608,36.6608,36.609,36.609,5400.0
2014-05-01 10:00:00,49.45,49.53,49.45,49.5,4500.0,36.5868,36.646,36.5868,36.6238,4500.0
2014-05-01 10:10:00,49.5,49.51,49.39,49.4,3400.0,36.6238,36.6312,36.5425,36.5499,3400.0
2014-05-01 10:20:00,49.42,49.48,49.42,49.48,4000.0,36.5647,36.609,36.5647,36.609,4000.0
2014-05-01 10:30:00,49.49,49.49,49.44,49.48,5300.0,36.6164,36.6164,36.5794,36.609,5300.0
2014-05-01 10:40:00,49.46,49.54,49.45,49.53,5400.0,36.5942,36.6534,36.5868,36.646,5400.0
2014-05-01 10:50:00,49.53,49.56,49.53,49.55,8000.0,36.646,36.6682,36.646,36.6608,8000.0
2014-05-01 11:00:00,49.55,49.57,49.49,49.49,9100.0,36.6608,36.6756,36.6164,36.6164,9100.0
2014-05-01 11:10:00,49.52,49.53,49.5,49.53,1900.0,36.6386,36.646,36.6238,36.646,1900.0
2014-05-01 11:20:00,49.53,49.55,49.52,49.53,3800.0,36.646,36.6608,36.6386,36.646,3800.0
2014-05-01 11:30:00,49.54,49.59,49.54,49.55,5300.0,36.6534,36.6904,36.6534,36.6608,5300.0
2014-05-01 11:40:00,49.55,49.55,49.53,49.55,9500.0,36.6608,36.6608,36.646,36.6608,9500.0
2014-05-01 11:50:00,49.53,49.54,49.51,49.51,1700.0,36.646,36.6534,36.6312,36.6312,1700.0
2014-05-01 12:00:00,49.52,49.57,49.52,49.57,2000.0,36.6386,36.6756,36.6386,36.6756,2000.0
2014-05-01 12:10:00,49.58,49.61,49.58,49.6,8900.0,36.683,36.7052,36.683,36.6978,8900.0
2014-05-01 12:20:00,49.59,49.63,49.59,49.63,600.0,36.6904,36.72,36.6904,36.72,600.0
2014-05-01 12:30:00,49.63,49.67,49.63,49.64,14500.0,36.72,36.7496,36.72,36.7274,14500.0
2014-05-01 12:40:00,49.65,49.66,49.63,49.66,8400.0,36.7348,36.7422,36.72,36.7422,8400.0
2014-05-01 12:50:00,49.64,49.65,49.64,49.64,900.0,36.7274,36.7348,36.7274,36.7274,900.0
2014-05-01 13:00:00,49.64,49.64,49.6,49.62,6800.0,36.7274,36.7274,36.6978,36.7126,6800.0
2014-05-01 13:10:00,49.6,49.6,49.58,49.58,1600.0,36.6978,36.6978,36.683,36.683,1600.0
2014-05-01 13:20:00,49.57,49.62,49.57,49.6,5900.0,36.6756,36.7126,36.6756,36.6978,5900.0
2014-05-01 13:30:00,49.59,49.64,49.59,49.64,184600.0,36.6904,36.7274,36.6904,36.7274,184600.0
2014-05-01 13:40:00,49.64,49.64,49.59,49.59,47600.0,36.7274,36.7274,36.6904,36.6904,47600.0
2014-05-01 13:50:00,49.58,49.58,49.54,49.54,1600.0,36.683,36.683,36.6534,36.6534,1600.0
2014-05-01 14:00:00,49.57,49.6,49.56,49.59,2900.0,36.6756,36.6978,36.6682,36.6904,2900.0
2014-05-01 14:10:00,49.59,49.62,49.59,49.62,6300.0,36.6904,36.7126,36.6904,36.7126,6300.0
2014-05-01 14:20:00,49.62,49.63,49.6,49.63,14800.0,36.7126,36.72,36.6978,36.72,14800.0
2014-05-01 14:30:00,49.64,49.64,49.62,49.62,2700.0,36.7274,36.7274,36.7126,36.7126,2700.0
2014-05-01 14:40:00,49.61,49.62,49.59,49.62,6700.0,36.7052,36.7126,36.6904,36.7126,6700.0
2014-05-01 14:50:00,49.63,49.63,49.6,49.62,9600.0,36.72,36.72,36.6978,36.7126,9600.0
2014-05-01 15:00:00,49.63,49.64,49.6,49.61,31500.0,36.72,36.7274,36.6978,36.7052,31500.0
2014-05-01 15:10:00,49.61,49.65,49.6,49.62,22300.0,36.7052,36.7348,36.6978,36.7126,22300.0
2014-05-01 15:20:00,49.62,49.62,49.57,49.59,7700.0,36.7126,36.7126,36.6756,36.6904,7700.0
2014-05-01 15:30:00,49.56,49.58,49.54,49.56,3400.0,36.6682,36.683,36.6534,36.6682,3400.0
2014-05-01 15:40:00,49.58,49.58,49.52,49.53,2500.0,36.683,36.683,36.6386,36.646,2500.0
2014-05-01 15:50:00,49.53,49.58,49.53,49.57,36900.0,36.646,36.683,36.646,36.6756,36900.0
2014-05-02 09:30:00,49.58,49.59,49.42,49.54,18300.0,36.683,36.6904,36.5647,36.6534,18300.0
2014-05-02 09:40:00,49.53,49.6,49.5,49.57,21500.0,36.646,36.6978,36.6238,36.6756,21500.0
2014-05-02 09:50:00,49.55,49.63,49.54,49.63,10900.0,36.6608,36.72,36.6534,36.72,10900.0
2014-05-02 10:00:00,49.66,49.74,49.65,49.74,13000.0,36.7422,36.8014,36.7348,36.8014,13000.0
2014-05-02 10:10:00,49.74,49.84,49.74,49.81,17600.0,36.8014,36.8754,36.8014,36.8532,17600.0
2014-05-02 10:20:00,49.81,49.88,49.8,49.87,9000.0,36.8532,36.905,36.8458,36.8976,9000.0
2014-05-02 10:30:00,49.86,49.92,49.85,49.91,7400.0,36.8902,36.9346,36.8828,36.9272,7400.0
2014-05-02 10:40:00,49.93,49.93,49.82,49.82,12800.0,36.942,36.942,36.8606,36.8606,12800.0
2014-05-02 10:50:00,49.75,49.81,49.69,49.69,1723100.0,36.8088,36.8532,36.7644,36.7644,1723100.0
2014-05-02 11:00:00,49.68,49.72,49.66,49.69,27900.0,36.757,36.7866,36.7422,36.7644,27900.0
2014-05-02 11:10:00,49.66,49.67,49.62,49.64,61300.0,36.7422,36.7496,36.7126,36.7274,61300.0
2014-05-02 11:20:00,49.63,49.64,49.56,49.56,323100.0,36.72,36.7274,36.6682,36.6682,323100.0
2014-05-02 11:30:00,49.58,49.67,49.57,49.66,18000.0,36.683,36.7496,36.6756,36.7422,18000.0
2014-05-02 11:40:00,49.64,49.74,49.64,49.71,73100.0,36.7274,36.8014,36.7274,36.7792,73100.0
2014-05-02 11:50:00,49.71,49.75,49.71,49.71,106700.0,36.7792,36.8088,36.7792,36.7792,106700.0
2014-05-02 12:00:00,49.72,49.74,49.7,49.7,18100.0,36.7866,36.8014,36.7718,36.7718,18100.0
2014-05-02 12:10:00,49.69,49.69,49.68,49.68,53900.0,36.7644,36.7644,36.757,36.757,53900.0
2014-05-02 12:20:00,49.68,49.68,49.63,49.66,207600.0,36.757,36.757,36.72,36.7422,207600.0
2014-05-02 12:30:00,49.66,49.69,49.64,49.66,51700.0,36.7422,36.7644,36.7274,36.7422,51700.0
2014-05-02 12:40:00,49.66,49.67,49.65,49.66,60600.0,36.7422,36.7496,36.7348,36.7422,60600.0
2014-05-02 12:50:00,49.66,49.67,49.65,49.65,50700.0,36.7422,36.7496,36.7348,36.7348,50700.0
2014-05-02 13:00:00,49.67,49.69,49.66,49.66,100900.0,36.7496,36.7644,36.7422,36.7422,100900.0
2014-05-02 13:10:00,49.66,49.66,49.61,49.61,35400.0,36.7422,36.7422,36.7052,36.7052,35400.0
2014-05-02 13:20:00,49.61,49.63,49.6,49.62,74400.0,36.7052,36.72,36.6978,36.7126,74400.0
2014-05-02 13:30:00,49.61,49.62,49.59,49.6,101400.0,36.7052,36.7126,36.6904,36.6978,101400.0
2014-05-02 13:40:00,49.61,49.62,49.61,49.62,59100.0,36.7052,36.7126,36.7052,36.7126,59100.0
2014-05-02 13:50:00,49.61,49.62,49.59,49.62,386200.0,36.7052,36.7126,36.6904,36.7126,386200.0
2014-05-02 14:00:00,49.59,49.61,49.57,49.61,1400.0,36.6904,36.7052,36.6756,36.7052,1400.0
2014-05-02 14:10:00,49.6,49.69,49.6,49.69,13600.0,36.6978,36.7644,36.6978,36.7644,13600.0
2014-05-02 14:20:00,49.69,49.69,49.64,49.64,1300.0,36.7644,36.7644,36.7274,36.7274,1300.0
2014-05-02 14:30:00,49.66,49.71,49.66,49.67,2600.0,36.7422,36.7792,36.7422,36.7496,2600.0
2014-05-02 14:40:00,49.66,49.74,49.66,49.74,2300.0,36.7422,36.8014,36.7422,36.8014,2300.0
2014-05-02 14:50:00,49.71,49.73,49.68,49.69,6300.0,36.7792,36.794,36.757,36.7644,6300.0
2014-05-02 15:00:00,49.68,49.74,49.68,49.74,8800.0,36.757,36.8014,36.757,36.8014,8800.0
2014-05-02 15:10:00,49.74,49.75,49.73,49.75,5900.0,36.8014,36.8088,36.794,36.8088,5900.0
2014-05-02 15:20:00,49.74,49.75,49.71,49.73,41900.0,36.8014,36.8088,36.7792,36.794,41900.0
2014-05-02 15:30:00,49.71,49.73,49.69,49.7,11600.0,36.7792,36.794,36.7644,36.7718,11600.0
2014-05-02 15:40:00,49.71,49.75,49.71,49.74,17100.0,36.7792,36.8088,36.7792,36.8014,17100.0
2014-05-02 15:50:00,49.76,49.8,49.75,49.78,107000.0,36.8162,36.8458,36.8088,36.831,107000.0
2014-05-05 09:30:00,49.55,49.58,49.37,49.44,22900.0,36.6608,36.683,36.5277,36.5794,22900.0
2014-05-05 09:40:00,49.44,49.51,49.41,49.48,51200.0,36.5794,36.6312,36.5573,36.609,51200.0
2014-05-05 09:50:00,49.49,49.56,49.49,49.5,72700.0,36.6164,36.6682,36.6164,36.6238,72700.0
2014-05-05 10:00:00,49.53,49.56,49.46,49.48,64100.0,36.646,36.6682,36.5942,36.609,64100.0
2014-05-05 10:10:00,49.47,49.55,49.47,49.55,13000.0,36.6016,36.6608,36.6016,36.6608,13000.0
2014-05-05 10:20:00,49.55,49.56,49.47,49.48,47900.0,36.6608,36.6682,36.6016,36.609,47900.0
2014-05-05 10:30:00,49.48,49.53,49.48,49.51,19400.0,36.609,36.646,36.609,36.6312,19400.0
2014-05-05 10:40:00,49.5,49.59,49.5,49.51,45300.0,36.6238,36.6904,36.6238,36.6312,45300.0
2014-05-05 10:50:00,49.51,49.55,49.5,49.55,14400.0,36.6312,36.6608,36.6238,36.6608,14400.0
2014-05-05 11:00:00,49.54,49.54,49.49,49.5,17800.0,36.6534,36.6534,36.6164,36.6238,17800.0
2014-05-05 11:10:00,49.5,49.55,49.49,49.5,22000.0,36.6238,36.6608,36.6164,36.6238,22000.0
2014-05-05 11:20:00,49.51,49.53,49.49,49.51,16300.0,36.6312,36.646,36.6164,36.6312,16300.0
2014-05-05 11:30:00,49.51,49.54,49.5,49.5,19300.0,36.6312,36.6534,36.6238,36.6238,19300.0
2014-05-05 11:40:00,49.51,49.55,49.48,49.49,33200.0,36.6312,36.6608,36.609,36.6164,33200.0
2014-05-05 11:50:00,49.5,49.51,49.48,49.48,31600.0,36.6238,36.6312,36.609,36.609,31600.0
2014-05-05 12:00:00,49.48,49.48,49.45,49.45,15900.0,36.609,36.609,36.5868,36.5868,15900.0
2014-05-05 12:10:00,49.45,49.47,49.45,49.45,126700.0,36.5868,36.6016,36.5868,36.5868,126700.0
2014-05-05 12:20:00,49.45,49.45,49.42,49.43,15600.0,36.5868,36.5868,36.5647,36.5721,15600.0
2014-05-05 12:30:00,49.41,49.42,49.4,49.4,15100.0,36.5573,36.5647,36.5499,36.5499,15100.0
2014-05-05 12:40:00,49.39,49.4,49.37,49.4,13600.0,36.5425,36.5499,36.5277,36.5499,13600.0
2014-05-05 12:50:00,49.39,49.43,49.39,49.41,20600.0,36.5425,36.5721,36.5425,36.5573,20600.0
2014-05-05 13:00:00,49.4,49.41,49.4,49.4,14000.0,36.5499,36.5573,36.5499,36.5499,14000.0
2014-05-05 13:10:00,49.4,49.4,49.37,49.38,15800.0,36.5499,36.5499,36.5277,36.5351,15800.0
2014-05-05 13:20:00,49.38,49.4,49.37,49.37,17100.0,36.5351,36.5499,36.5277,36.5277,17100.0
2014-05-05 13:30:00,49.37,49.38,49.36,49.37,11600.0,36.5277,36.5351,36.5203,36.5277,11600.0
2014-05-05 13:40:00,49.36,49.37,49.36,49.37,16700.0,36.5203,36.5277,36.5203,36.5277,16700.0
2014-05-05 13:50:00,49.36,49.38,49.36,49.36,16900.0,36.5203,36.5351,36.5203,36.5203,16900.0
2014-05-05 14:00:00,49.37,49.42,49.36,49.42,11700.0,36.5277,36.5647,36.5203,36.5647,11700.0
2014-05-05 14:10:00,49.4,49.44,49.4,49.41,128200.0,36.5499,36.5794,36.5499,36.5573,128200.0
2014-05-05 14:20:00,49.41,49.45,49.41,49.44,11000.0,36.5573,36.5868,36.5573,36.5794,11000.0
2014-05-05 14:30:00,49.44,49.45,49.43,49.44,31800.0,36.5794,36.5868,36.5721,36.5794,31800.0
2014-05-05 14:40:00,49.43,49.5,49.43,49.5,116500.0,36.5721,36.6238,36.5721,36.6238,116500.0
2014-05-05 14:50:00,49.49,49.5,49.47,49.47,44200.0,36.6164,36.6238,36.6016,36.6016,44200.0
2014-05-05 15:00:00,49.47,49.47,49.46,49.47,11600.0,36.6016,36.6016,36.5942,36.6016,11600.0
2014-05-05 15:10:00,49.47,49.48,49.45,49.47,57700.0,36.6016,36.609,36.5868,36.6016,57700.0
2014-05-05 15:20:00,49.46,49.47,49.44,49.47,184800.0,36.5942,36.6016,36.5794,36.6016,184800.0
2014-05-05 15:30:00,49.47,49.49,49.47,49.49,4000.0,36.6016,36.6164,36.6016,36.6164,4000.0
2014-05-05 15:40:00,49.52,49.53,49.49,49.52,8600.0,36.6386,36.646,36.6164,36.6386,8600.0
2014-05-05 15:50:00,49.54,49.6,49.54,49.6,103100.0,36.6534,36.6978,36.6534,36.6978,103100.0
2014-05-06 09:30:00,49.71,49.71,49.61,49.64,24900.0,36.7792,36.7792,36.7052,36.7274,24900.0
2014-05-06 09:40:00,49.62,49.7,49.62,49.68,14500.0,36.7126,36.7718,36.7126,36.757,14500.0
2014-05-06 09:50:00,49.64,49.68,49.64,49.68,8900.0,36.7274,36.757,36.7274,36.757,8900.0
2014-05-06 10:00:00,49.71,49.72,49.68,49.7,12900.0,36.7792,36.7866,36.757,36.7718,12900.0
2014-05-06 10:10:00,49.71,49.8,49.71,49.8,11100.0,36.7792,36.8458,36.7792,36.8458,11100.0
2014-05-06 10:20:00,49.8,49.83,49.8,49.82,500.0,36.8458,36.868,36.8458,36.8606,500.0
2014-05-06 10:30:00,49.85,49.89,49.82,49.84,4600.0,36.8828,36.9124,36.8606,36.8754,4600.0
2014-05-06 10:40:00,49.82,49.85,49.79,49.82,4300.0,36.8606,36.8828,36.8384,36.8606,4300.0
2014-05-06 10:50:00,49.81,49.81,49.7,49.72,4500.0,36.8532,36.8532,36.7718,36.7866,4500.0
2014-05-06 11:00:00,49.71,49.74,49.69,49.74,2500.0,36.7792,36.8014,36.7644,36.8014,2500.0
2014-05-06 11:10:00,49.75,49.8,49.75,49.8,9500.0,36.8088,36.8458,36.8088,36.8458,9500.0
2014-05-06 11:20:00,49.8,49.83,49.8,49.82,18600.0,36.8458,36.868,36.8458,36.8606,18600.0
2014-05-06 11:30:00,49.86,49.92,49.85,49.92,16700.0,36.8902,36.9346,36.8828,36.9346,16700.0
2014-05-06 11:40:00,49.92,49.99,49.91,49.99,23700.0,36.9346,36.9864,36.9272,36.9864,23700.0
2014-05-06 11:50:00,49.99,49.99,49.97,49.98,1300.0,36.9864,36.9864,36.9716,36.979,1300.0
2014-05-06 12:00:00,49.99,49.99,49.94,49.95,5300.0,36.9864,36.9864,36.9494,36.9568,5300.0
2014-05-06 12:10:00,49.97,49.97,49.93,49.94,4100.0,36.9716,36.9716,36.942,36.9494,4100.0
2014-05-06 12:20:00,49.94,49.97,49.94,49.97,16900.0,36.9494,36.9716,36.9494,36.9716,16900.0
2014-05-06 12:30:00,49.98,50.01,49.97,50.0,5800.0,36.979,37.0012,36.9716,36.9938,5800.0
2014-05-06 12:40:00,50.01,50.02,50.01,50.02,2900.0,37.0012,37.0086,37.0012,37.0086,2900.0
2014-05-06 12:50:00,50.02,50.02,50.02,50.02,1300.0,37.0086,37.0086,37.0086,37.0086,1300.0
2014-05-06 13:00:00,50.0,50.01,49.99,49.99,3000.0,36.9938,37.0012,36.9864,36.9864,3000.0
2014-05-06 13:10:00,49.98,49.98,49.94,49.95,2400.0,36.979,36.979,36.9494,36.9568,2400.0
2014-05-06 13:20:00,49.93,49.95,49.88,49.89,17900.0,36.942,36.9568,36.905,36.9124,17900.0
2014-05-06 13:30:00,49.86,49.89,49.77,49.77,7300.0,36.8902,36.9124,36.8236,36.8236,7300.0
2014-05-06 13:40:00,49.76,49.77,49.71,49.73,8400.0,36.8162,36.8236,36.7792,36.794,8400.0
2014-05-06 13:50:00,49.78,49.81,49.77,49.81,13800.0,36.831,36.8532,36.8236,36.8532,13800.0
2014-05-06 14:00:00,49.79,49.8,49.76,49.79,4900.0,36.8384,36.8458,36.8162,36.8384,4900.0
2014-05-06 14:10:00,49.8,49.83,49.79,49.82,1700.0,36.8458,36.868,36.8384,36.8606,1700.0
2014-05-06 14:20:00,49.85,49.85,49.79,49.82,1300.0,36.8828,36.8828,36.8384,36.8606,1300.0
2014-05-06 14:30:00,49.8,49.83,49.8,49.82,17200.0,36.8458,36.868,36.8458,36.8606,17200.0
2014-05-06 14:40:00,49.83,49.84,49.81,49.81,13100.0,36.868,36.8754,36.8532,36.8532,13100.0
2014-05-06 14:50:00,49.81,49.83,49.8,49.81,13800.0,36.8532,36.868,36.8458,36.8532,13800.0
2014-05-06 15:00:00,49.81,49.81,49.76,49.78,11600.0,36.8532,36.8532,36.8162,36.831,11600.0
2014-05-06 15:10:00,49.8,49.83,49.79,49.83,7500.0,36.8458,36.868,36.8384,36.868,7500.0
2014-05-06 15:20:00,49.82,49.83,49.79,49.82,18100.0,36.8606,36.868,36.8384,36.8606,18100.0
2014-05-06 15:30:00,49.81,49.82,49.79,49.81,2400.0,36.8532,36.8606,36.8384,36.8532,2400.0
2014-05-06 15:40:00,49.8,49.81,49.78,49.78,13100.0,36.8458,36.8532,36.831,36.831,13100.0
2014-05-06 15:50:00,49.78,49.78,49.74,49.77,23200.0,36.831,36.831,36.8014,36.8236,23200.0
2014-05-07 09:30:00,49.7,49.7,49.58,49.61,153400.0,36.7718,36.7718,36.683,36.7052,153400.0
2014-05-07 09:40:00,49.6,49.7,49.6,49.7,2300.0,36.6978,36.7718,36.6978,36.7718,2300.0
2014-05-07 09:50:00,49.73,49.73,49.68,49.69,19900.0,36.794,36.794,36.757,36.7644,19900.0
2014-05-07 10:00:00,49.7,49.7,49.59,49.59,12100.0,36.7718,36.7718,36.6904,36.6904,12100.0
2014-05-07 10:10:00,49.61,49.62,49.56,49.59,5600.0,36.7052,36.7126,36.6682,36.6904,5600.0
2014-05-07 10:20:00,49.58,49.64,49.57,49.64,9000.0,36.683,36.7274,36.6756,36.7274,9000.0
2014-05-07 10:30:00,49.66,49.78,49.66,49.77,25300.0,36.7422,36.831,36.7422,36.8236,25300.0
2014-05-07 10:40:00,49.78,49.78,49.75,49.77,80200.0,36.831,36.831,36.8088,36.8236,80200.0
2014-05-07 10:50:00,49.77,49.8,49.75,49.77,23700.0,36.8236,36.8458,36.8088,36.8236,23700.0
2014-05-07 11:00:00,49.74,49.75,49.73,49.75,1600.0,36.8014,36.8088,36.794,36.8088,1600.0
2014-05-07 11:10:00,49.76,49.77,49.73,49.74,3400.0,36.8162,36.8236,36.794,36.8014,3400.0
2014-05-07 11:20:00,49.74,49.77,49.73,49.77,121900.0,36.8014,36.8236,36.794,36.8236,121900.0
2014-05-07 11:30:00,49.76,49.84,49.76,49.84,2500.0,36.8162,36.8754,36.8162,36.8754,2500.0
2014-05-07 11:40:00,49.87,49.91,49.83,49.88,7000.0,36.8976,36.9272,36.868,36.905,7000.0
2014-05-07 11:50:00,49.89,49.92,49.88,49.9,3300.0,36.9124,36.9346,36.905,36.9198,3300.0
2014-05-07 12:00:00,49.88,49.88,49.86,49.86,3800.0,36.905,36.905,36.8902,36.8902,3800.0
2014-05-07 12:10:00,49.86,49.88,49.85,49.88,6200.0,36.8902,36.905,36.8828,36.905,6200.0
2014-05-07 12:20:00,49.87,49.87,49.85,49.85,1600.0,36.8976,36.8976,36.8828,36.8828,1600.0
2014-05-07 12:30:00,49.84,49.84,49.82,49.82,1000.0,36.8754,36.8754,36.8606,36.8606,1000.0
2014-05-07 12:40:00,49.83,49.83,49.8,49.83,4600.0,36.868,36.868,36.8458,36.868,4600.0
2014-05-07 12:50:00,49.83,49.83,49.83,49.83,0.0,36.868,36.868,36.868,36.868,0.0
2014-05-07 13:00:00,49.85,49.87,49.81,49.81,1500.0,36.8828,36.8976,36.8532,36.8532,1500.0
2014-05-07 13:10:00,49.84,49.87,49.83,49.87,2600.0,36.8754,36.8976,36.868,36.8976,2600.0
2014-05-07 13:20:00,49.84,49.88,49.84,49.87,3300.0,36.8754,36.905,36.8754,36.8976,3300.0
2014-05-07 13:30:00,49.84,49.92,49.84,49.89,114500.0,36.8754,36.9346,36.8754,36.9124,114500.0
2014-05-07 13:40:00,49.88,49.89,49.87,49.88,1600.0,36.905,36.9124,36.8976,36.905,1600.0
2014-05-07 13:50:00,49.87,49.88,49.83,49.84,4200.0,36.8976,36.905,36.868,36.8754,4200.0
2014-05-07 14:00:00,49.82,49.91,49.82,49.91,3400.0,36.8606,36.9272,36.8606,36.9272,3400.0
2014-05-07 14:10:00,49.92,49.96,49.91,49.95,12500.0,36.9346,36.9642,36.9272,36.9568,12500.0
2014-05-07 14:20:00,49.94,49.97,49.93,49.97,33500.0,36.9494,36.9716,36.942,36.9716,33500.0
2014-05-07 14:30:00,49.97,49.97,49.93,49.93,14500.0,36.9716,36.9716,36.942,36.942,14500.0
2014-05-07 14:40:00,49.94,49.96,49.93,49.96,10300.0,36.9494,36.9642,36.942,36.9642,10300.0
2014-05-07 14:50:00,49.95,49.95,49.92,49.94,22600.0,36.9568,36.9568,36.9346,36.9494,22600.0
2014-05-07 15:00:00,49.95,49.96,49.92,49.93,52300.0,36.9568,36.9642,36.9346,36.942,52300.0
2014-05-07 15:10:00,49.92,49.93,49.91,49.92,6200.0,36.9346,36.942,36.9272,36.9346,6200.0
2014-05-07 15:20:00,49.9,49.93,49.89,49.91,11300.0,36.9198,36.942,36.9124,36.9272,11300.0
2014-05-07 15:30:00,49.92,49.93,49.92,49.93,19300.0,36.9346,36.942,36.9346,36.942,19300.0
2014-05-07 15:40:00,49.94,49.99,49.93,49.96,20600.0,36.9494,36.9864,36.942,36.9642,20600.0
2014-05-07 15:50:00,49.97,49.99,49.95,49.98,18000.0,36.9716,36.9864,36.9568,36.979,18000.0
2014-05-08 09:30:00,50.11,50.13,50.07,50.12,6900.0,37.0752,37.09,37.0456,37.0826,6900.0
2014-05-08 09:40:00,50.17,50.17,50.08,50.1,8800.0,37.1196,37.1196,37.053,37.0678,8800.0
2014-05-08 09:50:00,50.09,50.13,50.09,50.12,3800.0,37.0604,37.09,37.0604,37.0826,3800.0
2014-05-08 10:00:00,50.13,50.13,50.08,50.08,2100.0,37.09,37.09,37.053,37.053,2100.0
2014-05-08 10:10:00,50.07,50.14,50.07,50.11,6700.0,37.0456,37.0974,37.0456,37.0752,6700.0
2014-05-08 10:20:00,50.07,50.1,50.07,50.08,2400.0,37.0456,37.0678,37.0456,37.053,2400.0
2014-05-08 10:30:00,50.1,50.1,50.03,50.07,2500.0,37.0678,37.0678,37.016,37.0456,2500.0
2014-05-08 10:40:00,50.09,50.09,50.04,50.05,700.0,37.0604,37.0604,37.0234,37.0308,700.0
2014-05-08 10:50:00,50.06,50.08,50.03,50.03,1700.0,37.0382,37.053,37.016,37.016,1700.0
2014-05-08 11:00:00,50.04,50.09,50.04,50.08,1400.0,37.0234,37.0604,37.0234,37.053,1400.0
2014-05-08 11:10:00,50.09,50.11,50.06,50.08,5400.0,37.0604,37.0752,37.0382,37.053,5400.0
2014-05-08 11:20:00,50.09,50.1,50.08,50.08,5500.0,37.0604,37.0678,37.053,37.053,5500.0
2014-05-08 11:30:00,50.13,50.16,50.12,50.15,1900.0,37.09,37.1122,37.0826,37.1048,1900.0
2014-05-08 11:40:00,50.17,50.19,50.16,50.19,4100.0,37.1196,37.1344,37.1122,37.1344,4100.0
2014-05-08 11:50:00,50.21,50.22,50.2,50.2,3400.0,37.1492,37.1566,37.1418,37.1418,3400.0
2014-05-08 12:00:00,50.21,50.21,50.17,50.18,2600.0,37.1492,37.1492,37.1196,37.127,2600.0
2014-05-08 12:10:00,50.2,50.22,50.2,50.22,12900.0,37.1418,37.1566,37.1418,37.1566,12900.0
2014-05-08 12:20:00,50.22,50.24,50.21,50.23,19100.0,37.1566,37.1713,37.1492,37.164,19100.0
2014-05-08 12:30:00,50.22,50.23,50.2,50.21,2000.0,37.1566,37.164,37.1418,37.1492,2000.0
2014-05-08 12:40:00,50.22,50.22,50.2,50.2,1400.0,37.1566,37.1566,37.1418,37.1418,1400.0
2014-05-08 12:50:00,50.18,50.19,50.16,50.16,700.0,37.127,37.1344,37.1122,37.1122,700.0
2014-05-08 13:00:00,50.16,50.18,50.15,50.18,1700.0,37.1122,37.127,37.1048,37.127,1700.0
2014-05-08 13:10:00,50.13,50.14,50.11,50.11,1100.0,37.09,37.0974,37.0752,37.0752,1100.0
2014-05-08 13:20:00,50.11,50.15,50.08,50.15,17400.0,37.0752,37.1048,37.053,37.1048,17400.0
2014-05-08 13:30:00,50.13,50.17,50.13,50.16,3900.0,37.09,37.1196,37.09,37.1122,3900.0
2014-05-08 13:40:00,50.17,50.17,50.13,50.13,1800.0,37.1196,37.1196,37.09,37.09,1800.0
2014-05-08 13:50:00,50.12,50.15,50.12,50.12,6700.0,37.0826,37.1048,37.0826,37.0826,6700.0
2014-05-08 14:00:00,50.12,50.12,50.06,50.06,4400.0,37.0826,37.0826,37.0382,37.0382,4400.0
2014-05-08 14:10:00,50.05,50.07,50.03,50.05,3100.0,37.0308,37.0456,37.016,37.0308,3100.0
2014-05-08 14:20:00,50.07,50.08,50.04,50.04,2100.0,37.0456,37.053,37.0234,37.0234,2100.0
2014-05-08 14:30:00,50.07,50.07,50.04,50.04,14700.0,37.0456,37.0456,37.0234,37.0234,14700.0
2014-05-08 14:40:00,50.05,50.05,49.98,49.98,7500.0,37.0308,37.0308,36.979,36.979,7500.0
2014-05-08 14:50:00,49.98,50.01,49.95,49.95,12700.0,36.979,37.0012,36.9568,36.9568,12700.0
2014-05-08 15:00:00,49.94,49.98,49.92,49.95,56200.0,36.9494,36.979,36.9346,36.9568,56200.0
2014-05-08 15:10:00,49.95,50.0,49.92,49.99,11300.0,36.9568,36.9938,36.9346,36.9864,11300.0
2014-05-08 15:20:00,49.99,50.01,49.99,50.01,2000.0,36.9864,37.0012,36.9864,37.0012,2000.0
2014-05-08 15:30:00,50.01,50.04,49.97,49.97,5400.0,37.0012,37.0234,36.9716,36.9716,5400.0
2014-05-08 15:40:00,49.97,49.98,49.93,49.94,7900.0,36.9716,36.979,36.942,36.9494,7900.0
2014-05-08 15:50:00,49.94,49.97,49.91,49.92,18000.0,36.9494,36.9716,36.9272,36.9346,18000.0
2014-05-09 09:30:00,49.95,49.95,49.81,49.81,84100.0,36.9568,36.9568,36.8532,36.8532,84100.0
2014-05-09 09:40:00,49.77,49.8,49.74,49.8,11800.0,36.8236,36.8458,36.8014,36.8458,11800.0
2014-05-09 09:50:00,49.79,49.82,49.79,49.79,33300.0,36.8384,36.8606,36.8384,36.8384,33300.0
2014-05-09 10:00:00,49.79,49.85,49.78,49.84,17700.0,36.8384,36.8828,36.831,36.8754,17700.0
2014-05-09 10:10:00,49.87,49.91,49.86,49.89,13200.0,36.8976,36.9272,36.8902,36.9124,13200.0
2014-05-09 10:20:00,49.89,49.93,49.87,49.89,32000.0,36.9124,36.942,36.8976,36.9124,32000.0
2014-05-09 10:30:00,49.9,49.9,49.87,49.88,2500.0,36.9198,36.9198,36.8976,36.905,2500.0
2014-05-09 10:40:00,49.84,49.87,49.84,49.86,1400.0,36.8754,36.8976,36.8754,36.8902,1400.0
2014-05-09 10:50:00,49.89,49.89,49.84,49.86,2200.0,36.9124,36.9124,36.8754,36.8902,2200.0
2014-05-09 11:00:00,49.86,49.86,49.84,49.84,7200.0,36.8902,36.8902,36.8754,36.8754,7200.0
2014-05-09 11:10:00,49.84,49.85,49.81,49.85,13800.0,36.8754,36.8828,36.8532,36.8828,13800.0
2014-05-09 11:20:00,49.86,49.93,49.86,49.93,7900.0,36.8902,36.942,36.8902,36.942,7900.0
2014-05-09 11:30:00,49.92,49.97,49.92,49.96,8600.0,36.9346,36.9716,36.9346,36.9642,8600.0
2014-05-09 11:40:00,49.95,49.96,49.94,49.96,800.0,36.9568,36.9642,36.9494,36.9642,800.0
2014-05-09 11:50:00,49.97,49.98,49.95,49.96,6500.0,36.9716,36.979,36.9568,36.9642,6500.0
2014-05-09 12:00:00,49.95,49.95,49.92,49.93,18500.0,36.9568,36.9568,36.9346,36.942,18500.0
2014-05-09 12:10:00,49.93,49.93,49.91,49.91,4800.0,36.942,36.942,36.9272,36.9272,4800.0
2014-05-09 12:20:00,49.92,49.92,49.9,49.91,1800.0,36.9346,36.9346,36.9198,36.9272,1800.0
2014-05-09 12:30:00,49.91,49.96,49.91,49.96,5100.0,36.9272,36.9642,36.9272,36.9642,5100.0
2014-05-09 12:40:00,49.95,49.97,49.95,49.95,1200.0,36.9568,36.9716,36.9568,36.9568,1200.0
2014-05-09 12:50:00,49.97,49.98,49.94,49.96,4300.0,36.9716,36.979,36.9494,36.9642,4300.0
2014-05-09 13:00:00,49.96,49.96,49.94,49.94,1900.0,36.9642,36.9642,36.9494,36.9494,1900.0
2014-05-09 13:10:00,49.93,49.93,49.92,49.92,1200.0,36.942,36.942,36.9346,36.9346,1200.0
2014-05-09 13:20:00,49.91,49.93,49.9,49.91,7100.0,36.9272,36.942,36.9198,36.9272,7100.0
2014-05-09 13:30:00,49.91,49.92,49.89,49.91,9100.0,36.9272,36.9346,36.9124,36.9272,9100.0
2014-05-09 13:40:00,49.9,49.9,49.87,49.88,3800.0,36.9198,36.9198,36.8976,36.905,3800.0
2014-05-09 13:50:00,49.89,49.9,49.88,49.9,2100.0,36.9124,36.9198,36.905,36.9198,2100.0
2014-05-09 14:00:00,49.89,49.89,49.86,49.86,9900.0,36.9124,36.9124,36.8902,36.8902,9900.0
2014-05-09 14:10:00,49.87,49.87,49.82,49.83,5200.0,36.8976,36.8976,36.8606,36.868,5200.0
2014-05-09 14:20:00,49.84,49.85,49.82,49.83,23100.0,36.8754,36.8828,36.8606,36.868,23100.0
2014-05-09 14:30:00,49.84,49.85,49.81,49.83,6700.0,36.8754,36.8828,36.8532,36.868,6700.0
2014-05-09 14:40:00,49.82,49.83,49.81,49.82,7300.0,36.8606,36.868,36.8532,36.8606,7300.0
2014-05-09 14:50:00,49.83,49.89,49.82,49.89,20600.0,36.868,36.9124,36.8606,36.9124,20600.0
2014-05-09 15:00:00,49.88,49.89,49.87,49.89,10500.0,36.905,36.9124,36.8976,36.9124,10500.0
2014-05-09 15:10:00,49.88,49.89,49.85,49.86,35400.0,36.905,36.9124,36.8828,36.8902,35400.0
2014-05-09 15:20:00,49.87,49.87,49.85,49.86,19300.0,36.8976,36.8976,36.8828,36.8902,19300.0
2014-05-09 15:30:00,49.87,49.88,49.84,49.87,16400.0,36.8976,36.905,36.8754,36.8976,16400.0
2014-05-09 15:40:00,49.87,49.88,49.86,49.87,8000.0,36.8976,36.905,36.8902,36.8976,8000.0
2014-05-09 15:50:00,49.87,49.87,49.84,49.85,59000.0,36.8976,36.8976,36.8754,36.8828,59000.0
2014-05-12 09:30:00,50.32,50.43,50.28,50.35,27000.0,37.2305,37.3119,37.2009,37.2527,27000.0
2014-05-12 09:40:00,50.37,50.44,50.37,50.4,3600.0,37.2675,37.3193,37.2675,37.2897,3600.0
2014-05-12 09:50:00,50.39,50.4,50.35,50.4,2700.0,37.2823,37.2897,37.2527,37.2897,2700.0
2014-05-12 10:00:00,50.4,50.4,50.35,50.35,12700.0,37.2897,37.2897,37.2527,37.2527,12700.0
2014-05-12 10:10:00,50.37,50.39,50.36,50.37,1400.0,37.2675,37.2823,37.2601,37.2675,1400.0
2014-05-12 10:20:00,50.38,50.4,50.38,50.39,3100.0,37.2749,37.2897,37.2749,37.2823,3100.0
2014-05-12 10:30:00,50.4,50.41,50.4,50.41,3800.0,37.2897,37.2971,37.2897,37.2971,3800.0
2014-05-12 10:40:00,50.41,50.41,50.37,50.37,2200.0,37.2971,37.2971,37.2675,37.2675,2200.0
2014-05-12 10:50:00,50.37,50.37,50.33,50.33,2100.0,37.2675,37.2675,37.2379,37.2379,2100.0
2014-05-12 11:00:00,50.35,50.39,50.35,50.39,1500.0,37.2527,37.2823,37.2527,37.2823,1500.0
2014-05-12 11:10:00,50.38,50.38,50.35,50.36,15600.0,37.2749,37.2749,37.2527,37.2601,15600.0
2014-05-12 11:20:00,50.35,50.37,50.35,50.36,8100.0,37.2527,37.2675,37.2527,37.2601,8100.0
2014-05-12 11:30:00,50.35,50.38,50.35,50.36,16200.0,37.2527,37.2749,37.2527,37.2601,16200.0
2014-05-12 11:40:00,50.35,50.39,50.35,50.39,26500.0,37.2527,37.2823,37.2527,37.2823,26500.0
2014-05-12 11:50:00,50.4,50.4,50.36,50.37,13000.0,37.2897,37.2897,37.2601,37.2675,13000.0
2014-05-12 12:00:00,50.37,50.39,50.36,50.37,6100.0,37.2675,37.2823,37.2601,37.2675,6100.0
2014-05-12 12:10:00,50.38,50.4,50.37,50.38,43200.0,37.2749,37.2897,37.2675,37.2749,43200.0
2014-05-12 12:20:00,50.4,50.4,50.37,50.38,44200.0,37.2897,37.2897,37.2675,37.2749,44200.0
2014-05-12 12:30:00,50.36,50.37,50.35,50.35,9500.0,37.2601,37.2675,37.2527,37.2527,9500.0
2014-05-12 12:40:00,50.35,50.35,50.32,50.32,3300.0,37.2527,37.2527,37.2305,37.2305,3300.0
2014-05-12 12:50:00,50.33,50.33,50.32,50.33,2300.0,37.2379,37.2379,37.2305,37.2379,2300.0
2014-05-12 13:00:00,50.34,50.36,50.34,50.35,2400.0,37.2453,37.2601,37.2453,37.2527,2400.0
2014-05-12 13:10:00,50.35,50.36,50.35,50.36,4400.0,37.2527,37.2601,37.2527,37.2601,4400.0
2014-05-12 13:20:00,50.35,50.36,50.35,50.36,1500.0,37.2527,37.2601,37.2527,37.2601,1500.0
2014-05-12 13:30:00,50.37,50.39,50.37,50.39,1900.0,37.2675,37.2823,37.2675,37.2823,1900.0
2014-05-12 13:40:00,50.39,50.4,50.38,50.39,17100.0,37.2823,37.2897,37.2749,37.2823,17100.0
2014-05-12 13:50:00,50.4,50.4,50.37,50.4,9900.0,37.2897,37.2897,37.2675,37.2897,9900.0
2014-05-12 14:00:00,50.39,50.39,50.36,50.38,10600.0,37.2823,37.2823,37.2601,37.2749,10600.0
2014-05-12 14:10:00,50.37,50.4,50.37,50.38,14000.0,37.2675,37.2897,37.2675,37.2749,14000.0
2014-05-12 14:20:00,50.38,50.39,50.37,50.38,8700.0,37.2749,37.2823,37.2675,37.2749,8700.0
2014-05-12 14:30:00,50.38,50.41,50.38,50.41,1600.0,37.2749,37.2971,37.2749,37.2971,1600.0
2014-05-12 14:40:00,50.41,50.41,50.4,50.4,2200.0,37.2971,37.2971,37.2897,37.2897,2200.0
2014-05-12 14:50:00,50.4,50.42,50.4,50.41,12200.0,37.2897,37.3045,37.2897,37.2971,12200.0
2014-05-12 15:00:00,50.4,50.42,50.39,50.41,12200.0,37.2897,37.3045,37.2823,37.2971,12200.0
2014-05-12 15:10:00,50.41,50.42,50.4,50.42,10100.0,37.2971,37.3045,37.2897,37.3045,10100.0
2014-05-12 15:20:00,50.43,50.43,50.42,50.43,8900.0,37.3119,37.3119,37.3045,37.3119,8900.0
2014-05-12 15:30:00,50.44,50.52,50.42,50.51,24400.0,37.3193,37.3785,37.3045,37.3711,24400.0
2014-05-12 15:40:00,50.53,50.58,50.52,50.57,17200.0,37.3859,37.4229,37.3785,37.4155,17200.0
2014-05-12 15:50:00,50.56,50.58,50.53,50.57,33800.0,37.4081,37.4229,37.3859,37.4155,33800.0
2014-05-13 09:30:00,50.77,50.77,50.61,50.64,140900.0,37.5635,37.5635,37.4451,37.4673,140900.0
2014-05-13 09:40:00,50.64,50.71,50.64,50.7,46900.0,37.4673,37.5191,37.4673,37.5117,46900.0
2014-05-13 09:50:00,50.7,50.71,50.67,50.7,39700.0,37.5117,37.5191,37.4895,37.5117,39700.0
2014-05-13 10:00:00,50.71,50.71,50.64,50.67,4600.0,37.5191,37.5191,37.4673,37.4895,4600.0
2014-05-13 10:10:00,50.65,50.68,50.65,50.67,10500.0,37.4747,37.4969,37.4747,37.4895,10500.0
2014-05-13 10:20:00,50.68,50.69,50.63,50.67,18100.0,37.4969,37.5043,37.4599,37.4895,18100.0
2014-05-13 10:30:00,50.67,50.69,50.67,50.68,3800.0,37.4895,37.5043,37.4895,37.4969,3800.0
2014-05-13 10:40:00,50.7,50.72,50.7,50.71,5900.0,37.5117,37.5265,37.5117,37.5191,5900.0
2014-05-13 10:50:00,50.71,50.74,50.71,50.71,1900.0,37.5191,37.5413,37.5191,37.5191,1900.0
2014-05-13 11:00:00,50.71,50.73,50.68,50.71,3300.0,37.5191,37.5339,37.4969,37.5191,3300.0
2014-05-13 11:10:00,50.69,50.7,50.68,50.69,5100.0,37.5043,37.5117,37.4969,37.5043,5100.0
2014-05-13 11:20:00,50.69,50.72,50.68,50.72,3300.0,37.5043,37.5265,37.4969,37.5265,3300.0
2014-05-13 11:30:00,50.72,50.75,50.72,50.73,30700.0,37.5265,37.5487,37.5265,37.5339,30700.0
2014-05-13 11:40:00,50.73,50.75,50.72,50.75,11900.0,37.5339,37.5487,37.5265,37.5487,11900.0
2014-05-13 11:50:00,50.74,50.79,50.74,50.77,15500.0,37.5413,37.5783,37.5413,37.5635,15500.0
2014-05-13 12:00:00,50.76,50.81,50.76,50.79,5100.0,37.5561,37.5931,37.5561,37.5783,5100.0
2014-05-13 12:10:00,50.78,50.81,50.78,50.81,2800.0,37.5709,37.5931,37.5709,37.5931,2800.0
2014-05-13 12:20:00,50.8,50.81,50.79,50.81,6700.0,37.5857,37.5931,37.5783,37.5931,6700.0
2014-05-13 12:30:00,50.8,50.82,50.8,50.82,7100.0,37.5857,37.6005,37.5857,37.6005,7100.0
2014-05-13 12:40:00,50.82,50.86,50.82,50.86,12200.0,37.6005,37.6301,37.6005,37.6301,12200.0
2014-05-13 12:50:00,50.85,50.86,50.84,50.85,5200.0,37.6227,37.6301,37.6153,37.6227,5200.0
2014-05-13 13:00:00,50.85,50.86,50.84,50.85,4000.0,37.6227,37.6301,37.6153,37.6227,4000.0
2014-05-13 13:10:00,50.84,50.85,50.8,50.82,4600.0,37.6153,37.6227,37.5857,37.6005,4600.0
2014-05-13 13:20:00,50.85,50.88,50.85,50.87,25100.0,37.6227,37.6449,37.6227,37.6375,25100.0
2014-05-13 13:30:00,50.88,50.89,50.87,50.87,29400.0,37.6449,37.6523,37.6375,37.6375,29400.0
2014-05-13 13:40:00,50.88,50.88,50.82,50.82,5000.0,37.6449,37.6449,37.6005,37.6005,5000.0
2014-05-13 13:50:00,50.82,50.83,50.82,50.83,3500.0,37.6005,37.6079,37.6005,37.6079,3500.0
2014-05-13 14:00:00,50.83,50.85,50.83,50.85,3000.0,37.6079,37.6227,37.6079,37.6227,3000.0
2014-05-13 14:10:00,50.85,50.86,50.84,50.86,23100.0,37.6227,37.6301,37.6153,37.6301,23100.0
2014-05-13 14:20:00,50.85,50.87,50.85,50.87,6200.0,37.6227,37.6375,37.6227,37.6375,6200.0
2014-05-13 14:30:00,50.87,50.89,50.87,50.87,17600.0,37.6375,37.6523,37.6375,37.6375,17600.0
2014-05-13 14:40:00,50.88,50.89,50.86,50.88,26600.0,37.6449,37.6523,37.6301,37.6449,26600.0
2014-05-13 14:50:00,50.88,50.89,50.88,50.89,22600.0,37.6449,37.6523,37.6449,37.6523,22600.0
2014-05-13 15:00:00,50.89,50.9,50.88,50.89,17300.0,37.6523,37.6597,37.6449,37.6523,17300.0
2014-05-13 15:10:00,50.89,50.89,50.86,50.87,44600.0,37.6523,37.6523,37.6301,37.6375,44600.0
2014-05-13 15:20:00,50.87,50.87,50.82,50.83,10000.0,37.6375,37.6375,37.6005,37.6079,10000.0
2014-05-13 15:30:00,50.82,50.82,50.76,50.76,17100.0,37.6005,37.6005,37.5561,37.5561,17100.0
2014-05-13 15:40:00,50.75,50.77,50.73,50.74,9900.0,37.5487,37.5635,37.5339,37.5413,9900.0
2014-05-13 15:50:00,50.75,50.76,50.7,50.74,26700.0,37.5487,37.5561,37.5117,37.5413,26700.0
2014-05-14 09:30:00,50.92,51.03,50.7,50.96,87000.0,37.6745,37.7559,37.5117,37.7041,87000.0
2014-05-14 09:40:00,50.98,50.98,50.94,50.94,20900.0,37.7189,37.7189,37.6893,37.6893,20900.0
2014-05-14 09:50:00,50.97,50.99,50.96,50.99,8800.0,37.7115,37.7263,37.7041,37.7263,8800.0
2014-05-14 10:00:00,51.01,51.02,50.98,50.99,8200.0,37.7411,37.7485,37.7189,37.7263,8200.0
2014-05-14 10:10:00,50.99,50.99,50.93,50.96,42100.0,37.7263,37.7263,37.6819,37.7041,42100.0
2014-05-14 10:20:00,50.95,50.98,50.94,50.98,81400.0,37.6967,37.7189,37.6893,37.7189,81400.0
2014-05-14 10:30:00,50.98,51.03,50.98,51.01,24100.0,37.7189,37.7559,37.7189,37.7411,24100.0
2014-05-14 10:40:00,51.03,51.08,51.02,51.08,16500.0,37.7559,37.7928,37.7485,37.7928,16500.0
2014-05-14 10:50:00,51.08,51.09,51.05,51.06,21500.0,37.7928,37.8002,37.7706,37.778,21500.0
2014-05-14 11:00:00,51.06,51.07,51.04,51.07,9300.0,37.778,37.7854,37.7632,37.7854,9300.0
2014-05-14 11:10:00,51.07,51.12,51.07,51.12,45100.0,37.7854,37.8224,37.7854,37.8224,45100.0
2014-05-14 11:20:00,51.11,51.15,51.11,51.14,62800.0,37.815,37.8446,37.815,37.8372,62800.0
2014-05-14 11:30:00,51.15,51.17,51.14,51.17,9900.0,37.8446,37.8594,37.8372,37.8594,9900.0
2014-05-14 11:40:00,51.17,51.18,51.15,51.16,5100.0,37.8594,37.8668,37.8446,37.852,5100.0
2014-05-14 11:50:00,51.16,51.17,51.16,51.16,9700.0,37.852,37.8594,37.852,37.852,9700.0
2014-05-14 12:00:00,51.17,51.19,51.17,51.18,8000.0,37.8594,37.8742,37.8594,37.8668,8000.0
2014-05-14 12:10:00,51.18,51.19,51.17,51.17,6900.0,37.8668,37.8742,37.8594,37.8594,6900.0
2014-05-14 12:20:00,51.17,51.18,51.16,51.17,5500.0,37.8594,37.8668,37.852,37.8594,5500.0
2014-05-14 12:30:00,51.15,51.15,51.13,51.13,2100.0,37.8446,37.8446,37.8298,37.8298,2100.0
2014-05-14 12:40:00,51.13,51.15,51.13,51.15,7300.0,37.8298,37.8446,37.8298,37.8446,7300.0
2014-05-14 12:50:00,51.14,51.15,51.14,51.14,4300.0,37.8372,37.8446,37.8372,37.8372,4300.0
2014-05-14 13:00:00,51.15,51.15,51.14,51.14,18400.0,37.8446,37.8446,37.8372,37.8372,18400.0
2014-05-14 13:10:00,51.15,51.19,51.14,51.18,11100.0,37.8446,37.8742,37.8372,37.8668,11100.0
2014-05-14 13:20:00,51.19,51.19,51.18,51.18,17400.0,37.8742,37.8742,37.8668,37.8668,17400.0
2014-05-14 13:30:00,51.18,51.18,51.15,51.15,5500.0,37.8668,37.8668,37.8446,37.8446,5500.0
2014-05-14 13:40:00,51.15,51.17,51.15,51.15,5300.0,37.8446,37.8594,37.8446,37.8446,5300.0
2014-05-14 13:50:00,51.17,51.17,51.16,51.16,16100.0,37.8594,37.8594,37.852,37.852,16100.0
2014-05-14 14:00:00,51.17,51.18,51.16,51.16,13500.0,37.8594,37.8668,37.852,37.852,13500.0
2014-05-14 14:10:00,51.16,51.16,51.15,51.15,2700.0,37.852,37.852,37.8446,37.8446,2700.0
2014-05-14 14:20:00,51.14,51.15,51.09,51.09,19700.0,37.8372,37.8446,37.8002,37.8002,19700.0
2014-05-14 14:30:00,51.1,51.11,51.09,51.09,18900.0,37.8076,37.815,37.8002,37.8002,18900.0
2014-05-14 14:40:00,51.09,51.1,51.05,51.06,15700.0,37.8002,37.8076,37.7706,37.778,15700.0
2014-05-14 14:50:00,51.05,51.07,51.05,51.05,31400.0,37.7706,37.7854,37.7706,37.7706,31400.0
2014-05-14 15:00:00,51.05,51.06,51.02,51.02,11700.0,37.7706,37.778,37.7485,37.7485,11700.0
2014-05-14 15:10:00,51.01,51.05,51.01,51.04,24000.0,37.7411,37.7706,37.7411,37.7632,24000.0
2014-05-14 15:20:00,51.05,51.05,51.03,51.04,12200.0,37.7706,37.7706,37.7559,37.7632,12200.0
2014-05-14 15:30:00,51.03,51.03,50.97,50.98,31500.0,37.7559,37.7559,37.7115,37.7189,31500.0
2014-05-14 15:40:00,50.97,51.01,50.97,51.01,37400.0,37.7115,37.7411,37.7115,37.7411,37400.0
2014-05-14 15:50:00,51.02,51.05,51.0,51.05,18900.0,37.7485,37.7706,37.7337,37.7706,18900.0
2014-05-15 09:30:00,51.05,51.05,50.94,50.94,150600.0,37.7706,37.7706,37.6893,37.6893,150600.0
2014-05-15 09:40:00,50.93,50.93,50.83,50.83,73000.0,37.6819,37.6819,37.6079,37.6079,73000.0
2014-05-15 09:50:00,50.82,50.82,50.73,50.77,46000.0,37.6005,37.6005,37.5339,37.5635,46000.0
2014-05-15 10:00:00,50.75,50.76,50.64,50.64,39600.0,37.5487,37.5561,37.4673,37.4673,39600.0
2014-05-15 10:10:00,50.62,50.63,50.54,50.63,12200.0,37.4525,37.4599,37.3933,37.4599,12200.0
2014-05-15 10:20:00,50.63,50.69,50.62,50.65,48900.0,37.4599,37.5043,37.4525,37.4747,48900.0
2014-05-15 10:30:00,50.64,50.66,50.64,50.64,26400.0,37.4673,37.4821,37.4673,37.4673,26400.0
2014-05-15 10:40:00,50.63,50.69,50.63,50.66,40000.0,37.4599,37.5043,37.4599,37.4821,40000.0
2014-05-15 10:50:00,50.65,50.66,50.65,50.66,21700.0,37.4747,37.4821,37.4747,37.4821,21700.0
2014-05-15 11:00:00,50.66,50.66,50.6,50.6,25800.0,37.4821,37.4821,37.4377,37.4377,25800.0
2014-05-15 11:10:00,50.59,50.59,50.52,50.54,24400.0,37.4303,37.4303,37.3785,37.3933,24400.0
2014-05-15 11:20:00,50.54,50.54,50.5,50.5,33900.0,37.3933,37.3933,37.3637,37.3637,33900.0
2014-05-15 11:30:00,50.5,50.57,50.5,50.57,23100.0,37.3637,37.4155,37.3637,37.4155,23100.0
2014-05-15 11:40:00,50.57,50.57,50.5,50.51,12600.0,37.4155,37.4155,37.3637,37.3711,12600.0
2014-05-15 11:50:00,50.51,50.51,50.44,50.45,18400.0,37.3711,37.3711,37.3193,37.3267,18400.0
2014-05-15 12:00:00,50.45,50.52,50.45,50.52,18600.0,37.3267,37.3785,37.3267,37.3785,18600.0
2014-05-15 12:10:00,50.52,50.53,50.51,50.53,18600.0,37.3785,37.3859,37.3711,37.3859,18600.0
2014-05-15 12:20:00,50.53,50.54,50.52,50.54,20300.0,37.3859,37.3933,37.3785,37.3933,20300.0
2014-05-15 12:30:00,50.56,50.61,50.56,50.59,16700.0,37.4081,37.4451,37.4081,37.4303,16700.0
2014-05-15 12:40:00,50.58,50.59,50.57,50.59,4800.0,37.4229,37.4303,37.4155,37.4303,4800.0
2014-05-15 12:50:00,50.58,50.62,50.58,50.62,19500.0,37.4229,37.4525,37.4229,37.4525,19500.0
2014-05-15 13:00:00,50.6,50.6,50.57,50.57,10200.0,37.4377,37.4377,37.4155,37.4155,10200.0
2014-05-15 13:10:00,50.56,50.57,50.55,50.57,8600.0,37.4081,37.4155,37.4007,37.4155,8600.0
2014-05-15 13:20:00,50.57,50.57,50.54,50.54,28500.0,37.4155,37.4155,37.3933,37.3933,28500.0
2014-05-15 13:30:00,50.54,50.54,50.52,50.53,20000.0,37.3933,37.3933,37.3785,37.3859,20000.0
2014-05-15 13:40:00,50.52,50.53,50.49,50.5,13300.0,37.3785,37.3859,37.3563,37.3637,13300.0
2014-05-15 13:50:00,50.49,50.53,50.49,50.53,25400.0,37.3563,37.3859,37.3563,37.3859,25400.0
2014-05-15 14:00:00,50.53,50.6,50.52,50.6,19900.0,37.3859,37.4377,37.3785,37.4377,19900.0
2014-05-15 14:10:00,50.6,50.62,50.54,50.54,55100.0,37.4377,37.4525,37.3933,37.3933,55100.0
2014-05-15 14:20:00,50.52,50.57,50.5,50.57,40800.0,37.3785,37.4155,37.3637,37.4155,40800.0
2014-05-15 14:30:00,50.58,50.64,50.58,50.62,62700.0,37.4229,37.4673,37.4229,37.4525,62700.0
2014-05-15 14:40:00,50.62,50.63,50.61,50.62,17100.0,37.4525,37.4599,37.4451,37.4525,17100.0
2014-05-15 14:50:00,50.63,50.67,50.62,50.64,52500.0,37.4599,37.4895,37.4525,37.4673,52500.0
2014-05-15 15:00:00,50.64,50.64,50.59,50.61,18500.0,37.4673,37.4673,37.4303,37.4451,18500.0
2014-05-15 15:10:00,50.61,50.63,50.61,50.61,26800.0,37.4451,37.4599,37.4451,37.4451,26800.0
2014-05-15 15:20:00,50.61,50.61,50.57,50.58,53800.0,37.4451,37.4451,37.4155,37.4229,53800.0
2014-05-15 15:30:00,50.59,50.66,50.56,50.65,28600.0,37.4303,37.4821,37.4081,37.4747,28600.0
2014-05-15 15:40:00,50.64,50.65,50.62,50.63,32400.0,37.4673,37.4747,37.4525,37.4599,32400.0
2014-05-15 15:50:00,50.62,50.63,50.6,50.63,55100.0,37.4525,37.4599,37.4377,37.4599,55100.0
2014-05-16 09:30:00,50.91,50.96,50.9,50.92,50200.0,37.6671,37.7041,37.6597,37.6745,50200.0
2014-05-16 09:40:00,50.91,50.92,50.86,50.9,25200.0,37.6671,37.6745,37.6301,37.6597,25200.0
2014-05-16 09:50:00,50.91,50.96,50.89,50.94,29400.0,37.6671,37.7041,37.6523,37.6893,29400.0
2014-05-16 10:00:00,50.97,50.98,50.88,50.89,44700.0,37.7115,37.7189,37.6449,37.6523,44700.0
2014-05-16 10:10:00,50.88,51.03,50.88,51.03,28300.0,37.6449,37.7559,37.6449,37.7559,28300.0
2014-05-16 10:20:00,51.02,51.04,51.01,51.02,92000.0,37.7485,37.7632,37.7411,37.7485,92000.0
2014-05-16 10:30:00,51.02,51.12,51.02,51.12,22900.0,37.7485,37.8224,37.7485,37.8224,22900.0
2014-05-16 10:40:00,51.12,51.14,51.1,51.11,32600.0,37.8224,37.8372,37.8076,37.815,32600.0
2014-05-16 10:50:00,51.1,51.11,51.06,51.06,18200.0,37.8076,37.815,37.778,37.778,18200.0
2014-05-16 11:00:00,51.07,51.07,51.04,51.07,21200.0,37.7854,37.7854,37.7632,37.7854,21200.0
2014-05-16 11:10:00,51.07,51.12,51.07,51.12,13800.0,37.7854,37.8224,37.7854,37.8224,13800.0
2014-05-16 11:20:00,51.13,51.13,51.11,51.12,19600.0,37.8298,37.8298,37.815,37.8224,19600.0
2014-05-16 11:30:00,51.12,51.16,51.12,51.15,27400.0,37.8224,37.852,37.8224,37.8446,27400.0
2014-05-16 11:40:00,51.15,51.15,51.14,51.15,16300.0,37.8446,37.8446,37.8372,37.8446,16300.0
2014-05-16 11:50:00,51.14,51.16,51.12,51.13,27400.0,37.8372,37.852,37.8224,37.8298,27400.0
2014-05-16 12:00:00,51.13,51.15,51.13,51.14,12100.0,37.8298,37.8446,37.8298,37.8372,12100.0
2014-05-16 12:10:00,51.14,51.15,51.14,51.15,13300.0,37.8372,37.8446,37.8372,37.8446,13300.0
2014-05-16 12:20:00,51.16,51.16,51.13,51.14,24200.0,37.852,37.852,37.8298,37.8372,24200.0
2014-05-16 12:30:00,51.14,51.16,51.13,51.16,7000.0,37.8372,37.852,37.8298,37.852,7000.0
2014-05-16 12:40:00,51.15,51.15,51.12,51.12,15600.0,37.8446,37.8446,37.8224,37.8224,15600.0
2014-05-16 12:50:00,51.11,51.12,51.11,51.11,10800.0,37.815,37.8224,37.815,37.815,10800.0
2014-05-16 13:00:00,51.11,51.12,51.06,51.08,29800.0,37.815,37.8224,37.778,37.7928,29800.0
2014-05-16 13:10:00,51.07,51.09,51.06,51.09,13500.0,37.7854,37.8002,37.778,37.8002,13500.0
2014-05-16 13:20:00,51.08,51.09,51.07,51.07,13500.0,37.7928,37.8002,37.7854,37.7854,13500.0
2014-05-16 13:30:00,51.07,51.1,51.07,51.1,14200.0,37.7854,37.8076,37.7854,37.8076,14200.0
2014-05-16 13:40:00,51.09,51.1,51.08,51.09,21700.0,37.8002,37.8076,37.7928,37.8002,21700.0
2014-05-16 13:50:00,51.09,51.09,51.08,51.09,15200.0,37.8002,37.8002,37.7928,37.8002,15200.0
2014-05-16 14:00:00,51.09,51.09,51.06,51.08,11900.0,37.8002,37.8002,37.778,37.7928,11900.0
2014-05-16 14:10:00,51.08,51.1,51.08,51.1,14300.0,37.7928,37.8076,37.7928,37.8076,14300.0
2014-05-16 14:20:00,51.1,51.1,51.09,51.1,7700.0,37.8076,37.8076,37.8002,37.8076,7700.0
2014-05-16 14:30:00,51.1,51.1,51.09,51.1,11100.0,37.8076,37.8076,37.8002,37.8076,11100.0
2014-05-16 14:40:00,51.1,51.13,51.09,51.13,75700.0,37.8076,37.8298,37.8002,37.8298,75700.0
2014-05-16 14:50:00,51.13,51.24,51.13,51.24,101900.0,37.8298,37.9112,37.8298,37.9112,101900.0
2014-05-16 15:00:00,51.25,51.27,51.23,51.27,105800.0,37.9186,37.9334,37.9038,37.9334,105800.0
2014-05-16 15:10:00,51.27,51.28,51.26,51.26,95700.0,37.9334,37.9408,37.926,37.926,95700.0
2014-05-16 15:20:00,51.26,51.27,51.23,51.23,98800.0,37.926,37.9334,37.9038,37.9038,98800.0
2014-05-16 15:30:00,51.24,51.28,51.23,51.27,217300.0,37.9112,37.9408,37.9038,37.9334,217300.0
2014-05-16 15:40:00,51.27,51.29,51.26,51.28,101400.0,37.9334,37.9482,37.926,37.9408,101400.0
2014-05-16 15:50:00,51.28,51.28,51.23,51.24,145900.0,37.9408,37.9408,37.9038,37.9112,145900.0
2014-05-19 09:30:00,51.25,51.3,51.16,51.18,39400.0,37.9186,37.9556,37.852,37.8668,39400.0
2014-05-19 09:40:00,51.19,51.23,51.19,51.2,15400.0,37.8742,37.9038,37.8742,37.8816,15400.0
2014-05-19 09:50:00,51.2,51.2,51.18,51.2,17800.0,37.8816,37.8816,37.8668,37.8816,17800.0
2014-05-19 10:00:00,51.2,51.2,51.16,51.19,15400.0,37.8816,37.8816,37.852,37.8742,15400.0
2014-05-19 10:10:00,51.18,51.2,51.16,51.2,22000.0,37.8668,37.8816,37.852,37.8816,22000.0
2014-05-19 10:20:00,51.21,51.24,51.2,51.22,21600.0,37.889,37.9112,37.8816,37.8964,21600.0
2014-05-19 10:30:00,51.22,51.23,51.21,51.21,22200.0,37.8964,37.9038,37.889,37.889,22200.0
2014-05-19 10:40:00,51.22,51.24,51.2,51.21,323400.0,37.8964,37.9112,37.8816,37.889,323400.0
2014-05-19 10:50:00,51.22,51.22,51.21,51.21,84000.0,37.8964,37.8964,37.889,37.889,84000.0
2014-05-19 11:00:00,51.21,51.26,51.2,51.26,98900.0,37.889,37.926,37.8816,37.926,98900.0
2014-05-19 11:10:00,51.27,51.3,51.27,51.29,168900.0,37.9334,37.9556,37.9334,37.9482,168900.0
2014-05-19 11:20:00,51.27,51.27,51.25,51.26,3400.0,37.9334,37.9334,37.9186,37.926,3400.0
2014-05-19 11:30:00,51.26,51.27,51.26,51.27,29600.0,37.926,37.9334,37.926,37.9334,29600.0
2014-05-19 11:40:00,51.27,51.29,51.27,51.28,6300.0,37.9334,37.9482,37.9334,37.9408,6300.0
2014-05-19 11:50:00,51.28,51.29,51.28,51.29,10500.0,37.9408,37.9482,37.9408,37.9482,10500.0
2014-05-19 12:00:00,51.29,51.33,51.29,51.33,309100.0,37.9482,37.9778,37.9482,37.9778,309100.0
2014-05-19 12:10:00,51.32,51.33,51.3,51.31,98100.0,37.9704,37.9778,37.9556,37.963,98100.0
2014-05-19 12:20:00,51.31,51.31,51.3,51.3,5700.0,37.963,37.963,37.9556,37.9556,5700.0
2014-05-19 12:30:00,51.3,51.3,51.26,51.26,25400.0,37.9556,37.9556,37.926,37.926,25400.0
2014-05-19 12:40:00,51.25,51.28,51.25,51.28,56800.0,37.9186,37.9408,37.9186,37.9408,56800.0
2014-05-19 12:50:00,51.28,51.29,51.28,51.28,6200.0,37.9408,37.9482,37.9408,37.9408,6200.0
2014-05-19 13:00:00,51.28,51.3,51.28,51.29,8400.0,37.9408,37.9556,37.9408,37.9482,8400.0
2014-05-19 13:10:00,51.29,51.3,51.28,51.28,27700.0,37.9482,37.9556,37.9408,37.9408,27700.0
2014-05-19 13:20:00,51.29,51.29,51.28,51.29,10000.0,37.9482,37.9482,37.9408,37.9482,10000.0
2014-05-19 13:30:00,51.28,51.28,51.26,51.27,10000.0,37.9408,37.9408,37.926,37.9334,10000.0
2014-05-19 13:40:00,51.28,51.28,51.27,51.28,1600.0,37.9408,37.9408,37.9334,37.9408,1600.0
2014-05-19 13:50:00,51.28,51.3,51.28,51.3,6900.0,37.9408,37.9556,37.9408,37.9556,6900.0
2014-05-19 14:00:00,51.29,51.31,51.28,51.29,87300.0,37.9482,37.963,37.9408,37.9482,87300.0
2014-05-19 14:10:00,51.28,51.29,51.27,51.29,36800.0,37.9408,37.9482,37.9334,37.9482,36800.0
2014-05-19 14:20:00,51.29,51.3,51.27,51.27,79600.0,37.9482,37.9556,37.9334,37.9334,79600.0
2014-05-19 14:30:00,51.28,51.29,51.27,51.28,10400.0,37.9408,37.9482,37.9334,37.9408,10400.0
2014-05-19 14:40:00,51.28,51.28,51.27,51.27,19400.0,37.9408,37.9408,37.9334,37.9334,19400.0
2014-05-19 14:50:00,51.27,51.28,51.26,51.26,12900.0,37.9334,37.9408,37.926,37.926,12900.0
2014-05-19 15:00:00,51.26,51.27,51.26,51.27,4600.0,37.926,37.9334,37.926,37.9334,4600.0
2014-05-19 15:10:00,51.27,51.28,51.24,51.25,22800.0,37.9334,37.9408,37.9112,37.9186,22800.0
2014-05-19 15:20:00,51.25,51.28,51.25,51.28,16700.0,37.9186,37.9408,37.9186,37.9408,16700.0
2014-05-19 15:30:00,51.29,51.3,51.29,51.3,7300.0,37.9482,37.9556,37.9482,37.9556,7300.0
2014-05-19 15:40:00,51.29,51.31,51.29,51.3,2100.0,37.9482,37.963,37.9482,37.9556,2100.0
2014-05-19 15:50:00,51.29,51.3,51.26,51.27,10100.0,37.9482,37.9556,37.926,37.9334,10100.0
2014-05-20 09:30:00,51.07,51.07,50.95,50.96,22400.0,37.7854,37.7854,37.6967,37.7041,22400.0
2014-05-20 09:40:00,50.98,50.99,50.96,50.98,18700.0,37.7189,37.7263,37.7041,37.7189,18700.0
2014-05-20 09:50:00,50.97,50.98,50.92,50.92,10400.0,37.7115,37.7189,37.6745,37.6745,10400.0
2014-05-20 10:00:00,50.93,50.96,50.92,50.94,13900.0,37.6819,37.7041,37.6745,37.6893,13900.0
2014-05-20 10:10:00,50.95,51.0,50.95,51.0,10800.0,37.6967,37.7337,37.6967,37.7337,10800.0
2014-05-20 10:20:00,50.99,50.99,50.95,50.96,19500.0,37.7263,37.7263,37.6967,37.7041,19500.0
2014-05-20 10:30:00,50.97,51.03,50.97,51.02,5400.0,37.7115,37.7559,37.7115,37.7485,5400.0
2014-05-20 10:40:00,51.0,51.03,51.0,51.01,8700.0,37.7337,37.7559,37.7337,37.7411,8700.0
2014-05-20 10:50:00,51.01,51.09,51.01,51.09,7100.0,37.7411,37.8002,37.7411,37.8002,7100.0
2014-05-20 11:00:00,51.09,51.1,51.07,51.07,9400.0,37.8002,37.8076,37.7854,37.7854,9400.0
2014-05-20 11:10:00,51.08,51.1,51.08,51.1,38400.0,37.7928,37.8076,37.7928,37.8076,38400.0
2014-05-20 11:20:00,51.1,51.11,51.09,51.1,56100.0,37.8076,37.815,37.8002,37.8076,56100.0
2014-05-20 11:30:00,51.1,51.13,51.1,51.13,9700.0,37.8076,37.8298,37.8076,37.8298,9700.0
2014-05-20 11:40:00,51.14,51.17,51.14,51.17,11800.0,37.8372,37.8594,37.8372,37.8594,11800.0
2014-05-20 11:50:00,51.15,51.15,51.13,51.13,21700.0,37.8446,37.8446,37.8298,37.8298,21700.0
2014-05-20 12:00:00,51.13,51.13,51.07,51.08,58800.0,37.8298,37.8298,37.7854,37.7928,58800.0
2014-05-20 12:10:00,51.07,51.08,51.03,51.07,22200.0,37.7854,37.7928,37.7559,37.7854,22200.0
2014-05-20 12:20:00,51.06,51.07,51.03,51.03,11300.0,37.778,37.7854,37.7559,37.7559,11300.0
2014-05-20 12:30:00,51.02,51.04,51.0,51.0,10100.0,37.7485,37.7632,37.7337,37.7337,10100.0
2014-05-20 12:40:00,51.0,51.0,50.98,50.98,4800.0,37.7337,37.7337,37.7189,37.7189,4800.0
2014-05-20 12:50:00,50.98,50.99,50.97,50.98,4600.0,37.7189,37.7263,37.7115,37.7189,4600.0
2014-05-20 13:00:00,50.98,50.99,50.96,50.98,10200.0,37.7189,37.7263,37.7041,37.7189,10200.0
2014-05-20 13:10:00,50.97,50.97,50.89,50.89,5600.0,37.7115,37.7115,37.6523,37.6523,5600.0
2014-05-20 13:20:00,50.89,50.92,50.88,50.92,4500.0,37.6523,37.6745,37.6449,37.6745,4500.0
2014-05-20 13:30:00,50.92,50.92,50.89,50.9,23700.0,37.6745,37.6745,37.6523,37.6597,23700.0
2014-05-20 13:40:00,50.89,50.89,50.79,50.79,12800.0,37.6523,37.6523,37.5783,37.5783,12800.0
2014-05-20 13:50:00,50.79,50.83,50.77,50.81,11000.0,37.5783,37.6079,37.5635,37.5931,11000.0
2014-05-20 14:00:00,50.81,50.84,50.81,50.84,4500.0,37.5931,37.6153,37.5931,37.6153,4500.0
2014-05-20 14:10:00,50.83,50.86,50.83,50.85,12100.0,37.6079,37.6301,37.6079,37.6227,12100.0
2014-05-20 14:20:00,50.86,50.86,50.79,50.79,5900.0,37.6301,37.6301,37.5783,37.5783,5900.0
2014-05-20 14:30:00,50.79,50.79,50.75,50.75,11800.0,37.5783,37.5783,37.5487,37.5487,11800.0
2014-05-20 14:40:00,50.76,50.8,50.75,50.79,10600.0,37.5561,37.5857,37.5487,37.5783,10600.0
2014-05-20 14:50:00,50.78,50.78,50.74,50.74,10700.0,37.5709,37.5709,37.5413,37.5413,10700.0
2014-05-20 15:00:00,50.74,50.8,50.73,50.79,6000.0,37.5413,37.5857,37.5339,37.5783,6000.0
2014-05-20 15:10:00,50.8,50.81,50.76,50.77,63700.0,37.5857,37.5931,37.5561,37.5635,63700.0
2014-05-20 15:20:00,50.77,50.84,50.76,50.82,21100.0,37.5635,37.6153,37.5561,37.6005,21100.0
2014-05-20 15:30:00,50.83,50.91,50.83,50.89,8500.0,37.6079,37.6671,37.6079,37.6523,8500.0
2014-05-20 15:40:00,50.88,50.9,50.84,50.87,17000.0,37.6449,37.6597,37.6153,37.6375,17000.0
2014-05-20 15:50:00,50.87,50.88,50.84,50.84,9300.0,37.6375,37.6449,37.6153,37.6153,9300.0
2014-05-21 09:30:00,51.09,51.2,51.09,51.17,12600.0,37.8002,37.8816,37.8002,37.8594,12600.0
2014-05-21 09:40:00,51.15,51.17,51.09,51.11,33900.0,37.8446,37.8594,37.8002,37.815,33900.0
2014-05-21 09:50:00,51.13,51.14,51.09,51.09,7400.0,37.8298,37.8372,37.8002,37.8002,7400.0
2014-05-21 10:00:00,51.1,51.14,51.09,51.14,9700.0,37.8076,37.8372,37.8002,37.8372,9700.0
2014-05-21 10:10:00,51.14,51.16,51.13,51.15,59900.0,37.8372,37.852,37.8298,37.8446,59900.0
2014-05-21 10:20:00,51.15,51.17,51.14,51.14,72600.0,37.8446,37.8594,37.8372,37.8372,72600.0
2014-05-21 10:30:00,51.16,51.18,51.16,51.18,15000.0,37.852,37.8668,37.852,37.8668,15000.0
2014-05-21 10:40:00,51.19,51.19,51.15,51.16,15400.0,37.8742,37.8742,37.8446,37.852,15400.0
2014-05-21 10:50:00,51.16,51.19,51.15,51.16,16100.0,37.852,37.8742,37.8446,37.852,16100.0
2014-05-21 11:00:00,51.16,51.17,51.15,51.17,19300.0,37.852,37.8594,37.8446,37.8594,19300.0
2014-05-21 11:10:00,51.17,51.18,51.14,51.14,11600.0,37.8594,37.8668,37.8372,37.8372,11600.0
2014-05-21 11:20:00,51.14,51.15,51.1,51.1,9800.0,37.8372,37.8446,37.8076,37.8076,9800.0
2014-05-21 11:30:00,51.13,51.14,51.13,51.14,11200.0,37.8298,37.8372,37.8298,37.8372,11200.0
2014-05-21 11:40:00,51.14,51.14,51.11,51.11,8500.0,37.8372,37.8372,37.815,37.815,8500.0
2014-05-21 11:50:00,51.12,51.15,51.12,51.13,8500.0,37.8224,37.8446,37.8224,37.8298,8500.0
2014-05-21 12:00:00,51.14,51.15,51.1,51.1,20700.0,37.8372,37.8446,37.8076,37.8076,20700.0
2014-05-21 12:10:00,51.12,51.12,51.1,51.12,8800.0,37.8224,37.8224,37.8076,37.8224,8800.0
2014-05-21 12:20:00,51.12,51.15,51.12,51.14,5700.0,37.8224,37.8446,37.8224,37.8372,5700.0
2014-05-21 12:30:00,51.14,51.16,51.14,51.16,2500.0,37.8372,37.852,37.8372,37.852,2500.0
2014-05-21 12:40:00,51.16,51.17,51.16,51.16,1800.0,37.852,37.8594,37.852,37.852,1800.0
2014-05-21 12:50:00,51.17,51.19,51.16,51.17,8800.0,37.8594,37.8742,37.852,37.8594,8800.0
2014-05-21 13:00:00,51.16,51.17,51.15,51.16,5300.0,37.852,37.8594,37.8446,37.852,5300.0
2014-05-21 13:10:00,51.16,51.18,51.16,51.16,8400.0,37.852,37.8668,37.852,37.852,8400.0
2014-05-21 13:20:00,51.15,51.15,51.14,51.14,2400.0,37.8446,37.8446,37.8372,37.8372,2400.0
2014-05-21 13:30:00,51.14,51.15,51.14,51.15,600.0,37.8372,37.8446,37.8372,37.8446,600.0
2014-05-21 13:40:00,51.16,51.16,51.15,51.16,4100.0,37.852,37.852,37.8446,37.852,4100.0
2014-05-21 13:50:00,51.16,51.18,51.16,51.16,7100.0,37.852,37.8668,37.852,37.852,7100.0
2014-05-21 14:00:00,51.16,51.23,51.16,51.18,32000.0,37.852,37.9038,37.852,37.8668,32000.0
2014-05-21 14:10:00,51.15,51.17,51.13,51.17,15900.0,37.8446,37.8594,37.8298,37.8594,15900.0
2014-05-21 14:20:00,51.17,51.2,51.16,51.19,9900.0,37.8594,37.8816,37.852,37.8742,9900.0
2014-05-21 14:30:00,51.2,51.2,51.18,51.19,6700.0,37.8816,37.8816,37.8668,37.8742,6700.0
2014-05-21 14:40:00,51.21,51.23,51.18,51.21,9900.0,37.889,37.9038,37.8668,37.889,9900.0
2014-05-21 14:50:00,51.2,51.21,51.17,51.19,6500.0,37.8816,37.889,37.8594,37.8742,6500.0
2014-05-21 15:00:00,51.18,51.21,51.17,51.21,11400.0,37.8668,37.889,37.8594,37.889,11400.0
2014-05-21 15:10:00,51.22,51.26,51.22,51.23,18400.0,37.8964,37.926,37.8964,37.9038,18400.0
2014-05-21 15:20:00,51.23,51.23,51.21,51.22,2300.0,37.9038,37.9038,37.889,37.8964,2300.0
2014-05-21 15:30:00,51.21,51.21,51.18,51.19,14000.0,37.889,37.889,37.8668,37.8742,14000.0
2014-05-21 15:40:00,51.19,51.2,51.19,51.19,5500.0,37.8742,37.8816,37.8742,37.8742,5500.0
2014-05-21 15:50:00,51.19,51.21,51.18,51.2,26200.0,37.8742,37.889,37.8668,37.8816,26200.0
2014-05-22 09:30:00,51.56,51.56,51.43,51.47,213800.0,38.148,38.148,38.0518,38.0814,213800.0
2014-05-22 09:40:00,51.46,51.52,51.46,51.51,53900.0,38.074,38.1184,38.074,38.111,53900.0
2014-05-22 09:50:00,51.52,51.52,51.47,51.47,18900.0,38.1184,38.1184,38.0814,38.0814,18900.0
2014-05-22 10:00:00,51.48,51.5,51.45,51.47,31900.0,38.0888,38.1036,38.0666,38.0814,31900.0
2014-05-22 10:10:00,51.47,51.52,51.46,51.52,20700.0,38.0814,38.1184,38.074,38.1184,20700.0
2014-05-22 10:20:00,51.51,51.53,51.5,51.52,25400.0,38.111,38.1258,38.1036,38.1184,25400.0
2014-05-22 10:30:00,51.51,51.51,51.49,51.51,14000.0,38.111,38.111,38.0962,38.111,14000.0
2014-05-22 10:40:00,51.5,51.5,51.46,51.49,6500.0,38.1036,38.1036,38.074,38.0962,6500.0
2014-05-22 10:50:00,51.49,51.53,51.46,51.46,63700.0,38.0962,38.1258,38.074,38.074,63700.0
2014-05-22 11:00:00,51.47,51.51,51.44,51.44,24400.0,38.0814,38.111,38.0592,38.0592,24400.0
2014-05-22 11:10:00,51.44,51.45,51.41,51.42,36200.0,38.0592,38.0666,38.037,38.0444,36200.0
2014-05-22 11:20:00,51.43,51.46,51.43,51.46,21600.0,38.0518,38.074,38.0518,38.074,21600.0
2014-05-22 11:30:00,51.47,51.48,51.44,51.44,23700.0,38.0814,38.0888,38.0592,38.0592,23700.0
2014-05-22 11:40:00,51.44,51.44,51.43,51.43,11900.0,38.0592,38.0592,38.0518,38.0518,11900.0
2014-05-22 11:50:00,51.44,51.48,51.44,51.48,20800.0,38.0592,38.0888,38.0592,38.0888,20800.0
2014-05-22 12:00:00,51.48,51.5,51.48,51.49,10900.0,38.0888,38.1036,38.0888,38.0962,10900.0
2014-05-22 12:10:00,51.49,51.5,51.49,51.5,10600.0,38.0962,38.1036,38.0962,38.1036,10600.0
2014-05-22 12:20:00,51.5,51.5,51.49,51.5,16700.0,38.1036,38.1036,38.0962,38.1036,16700.0
2014-05-22 12:30:00,51.5,51.5,51.49,51.5,11500.0,38.1036,38.1036,38.0962,38.1036,11500.0
2014-05-22 12:40:00,51.5,51.51,51.48,51.49,35300.0,38.1036,38.111,38.0888,38.0962,35300.0
2014-05-22 12:50:00,51.48,51.49,51.48,51.48,10900.0,38.0888,38.0962,38.0888,38.0888,10900.0
2014-05-22 13:00:00,51.49,51.5,51.48,51.49,15500.0,38.0962,38.1036,38.0888,38.0962,15500.0
2014-05-22 13:10:00,51.49,51.5,51.49,51.49,15600.0,38.0962,38.1036,38.0962,38.0962,15600.0
2014-05-22 13:20:00,51.49,51.51,51.49,51.51,14300.0,38.0962,38.111,38.0962,38.111,14300.0
2014-05-22 13:30:00,51.5,51.51,51.5,51.5,8100.0,38.1036,38.111,38.1036,38.1036,8100.0
2014-05-22 13:40:00,51.51,51.52,51.5,51.51,13700.0,38.111,38.1184,38.1036,38.111,13700.0
2014-05-22 13:50:00,51.52,51.52,51.51,51.51,26300.0,38.1184,38.1184,38.111,38.111,26300.0
2014-05-22 14:00:00,51.51,51.51,51.49,51.49,24500.0,38.111,38.111,38.0962,38.0962,24500.0
2014-05-22 14:10:00,51.5,51.5,51.49,51.49,11500.0,38.1036,38.1036,38.0962,38.0962,11500.0
2014-05-22 14:20:00,51.49,51.5,51.49,51.49,18300.0,38.0962,38.1036,38.0962,38.0962,18300.0
2014-05-22 14:30:00,51.49,51.5,51.49,51.49,41600.0,38.0962,38.1036,38.0962,38.0962,41600.0
2014-05-22 14:40:00,51.49,51.5,51.49,51.49,16600.0,38.0962,38.1036,38.0962,38.0962,16600.0
2014-05-22 14:50:00,51.5,51.51,51.49,51.5,25400.0,38.1036,38.111,38.0962,38.1036,25400.0
2014-05-22 15:00:00,51.49,51.5,51.46,51.47,41300.0,38.0962,38.1036,38.074,38.0814,41300.0
2014-05-22 15:10:00,51.47,51.5,51.46,51.49,29000.0,38.0814,38.1036,38.074,38.0962,29000.0
2014-05-22 15:20:00,51.49,51.52,51.49,51.5,75400.0,38.0962,38.1184,38.0962,38.1036,75400.0
2014-05-22 15:30:00,51.5,51.51,51.48,51.5,51200.0,38.1036,38.111,38.0888,38.1036,51200.0
2014-05-22 15:40:00,51.5,51.52,51.49,51.51,24000.0,38.1036,38.1184,38.0962,38.111,24000.0
2014-05-22 15:50:00,51.51,51.56,51.51,51.55,72500.0,38.111,38.148,38.111,38.1406,72500.0
2014-05-23 09:30:00,51.6,51.63,51.58,51.61,134600.0,38.1776,38.1998,38.1628,38.185,134600.0
2014-05-23 09:40:00,51.62,51.63,51.6,51.61,19500.0,38.1924,38.1998,38.1776,38.185,19500.0
2014-05-23 09:50:00,51.6,51.61,51.57,51.6,5500.0,38.1776,38.185,38.1554,38.1776,5500.0
2014-05-23 10:00:00,51.6,51.61,51.58,51.59,17400.0,38.1776,38.185,38.1628,38.1702,17400.0
2014-05-23 10:10:00,51.6,51.61,51.57,51.59,3300.0,38.1776,38.185,38.1554,38.1702,3300.0
2014-05-23 10:20:00,51.6,51.62,51.58,51.62,10100.0,38.1776,38.1924,38.1628,38.1924,10100.0
2014-05-23 10:30:00,51.63,51.65,51.61,51.65,8700.0,38.1998,38.2146,38.185,38.2146,8700.0
2014-05-23 10:40:00,51.64,51.65,51.63,51.63,4000.0,38.2072,38.2146,38.1998,38.1998,4000.0
2014-05-23 10:50:00,51.64,51.64,51.62,51.63,3700.0,38.2072,38.2072,38.1924,38.1998,3700.0
2014-05-23 11:00:00,51.64,51.65,51.64,51.65,600.0,38.2072,38.2146,38.2072,38.2146,600.0
2014-05-23 11:10:00,51.63,51.67,51.63,51.67,7500.0,38.1998,38.2294,38.1998,38.2294,7500.0
2014-05-23 11:20:00,51.66,51.66,51.63,51.63,10800.0,38.222,38.222,38.1998,38.1998,10800.0
2014-05-23 11:30:00,51.63,51.66,51.63,51.64,23600.0,38.1998,38.222,38.1998,38.2072,23600.0
2014-05-23 11:40:00,51.66,51.66,51.65,51.66,2100.0,38.222,38.222,38.2146,38.222,2100.0
2014-05-23 11:50:00,51.67,51.67,51.65,51.66,5700.0,38.2294,38.2294,38.2146,38.222,5700.0
2014-05-23 12:00:00,51.66,51.69,51.64,51.68,8900.0,38.222,38.2442,38.2072,38.2368,8900.0
2014-05-23 12:10:00,51.68,51.68,51.66,51.67,2300.0,38.2368,38.2368,38.222,38.2294,2300.0
2014-05-23 12:20:00,51.67,51.68,51.66,51.67,2800.0,38.2294,38.2368,38.222,38.2294,2800.0
2014-05-23 12:30:00,51.67,51.68,51.67,51.68,3500.0,38.2294,38.2368,38.2294,38.2368,3500.0
2014-05-23 12:40:00,51.67,51.67,51.66,51.66,3300.0,38.2294,38.2294,38.222,38.222,3300.0
2014-05-23 12:50:00,51.66,51.67,51.65,51.65,4900.0,38.222,38.2294,38.2146,38.2146,4900.0
2014-05-23 13:00:00,51.64,51.64,51.62,51.64,54500.0,38.2072,38.2072,38.1924,38.2072,54500.0
2014-05-23 13:10:00,51.63,51.63,51.61,51.62,4300.0,38.1998,38.1998,38.185,38.1924,4300.0
2014-05-23 13:20:00,51.61,51.62,51.61,51.62,5000.0,38.185,38.1924,38.185,38.1924,5000.0
2014-05-23 13:30:00,51.62,51.63,51.61,51.63,3600.0,38.1924,38.1998,38.185,38.1998,3600.0
2014-05-23 13:40:00,51.61,51.61,51.6,51.61,1700.0,38.185,38.185,38.1776,38.185,1700.0
2014-05-23 13:50:00,51.6,51.6,51.58,51.59,8700.0,38.1776,38.1776,38.1628,38.1702,8700.0
2014-05-23 14:00:00,51.58,51.58,51.57,51.57,3000.0,38.1628,38.1628,38.1554,38.1554,3000.0
2014-05-23 14:10:00,51.57,51.59,51.56,51.57,26000.0,38.1554,38.1702,38.148,38.1554,26000.0
2014-05-23 14:20:00,51.57,51.57,51.55,51.57,8100.0,38.1554,38.1554,38.1406,38.1554,8100.0
2014-05-23 14:30:00,51.57,51.58,51.56,51.57,17600.0,38.1554,38.1628,38.148,38.1554,17600.0
2014-05-23 14:40:00,51.56,51.57,51.55,51.55,11300.0,38.148,38.1554,38.1406,38.1406,11300.0
2014-05-23 14:50:00,51.55,51.55,51.54,51.54,9900.0,38.1406,38.1406,38.1332,38.1332,9900.0
2014-05-23 15:00:00,51.53,51.55,51.53,51.55,600.0,38.1258,38.1406,38.1258,38.1406,600.0
2014-05-23 15:10:00,51.55,51.57,51.54,51.57,4400.0,38.1406,38.1554,38.1332,38.1554,4400.0
2014-05-23 15:20:00,51.58,51.59,51.57,51.58,1300.0,38.1628,38.1702,38.1554,38.1628,1300.0
2014-05-23 15:30:00,51.58,51.58,51.56,51.58,12200.0,38.1628,38.1628,38.148,38.1628,12200.0
2014-05-23 15:40:00,51.57,51.58,51.57,51.57,23700.0,38.1554,38.1628,38.1554,38.1554,23700.0
2014-05-23 15:50:00,51.58,51.58,51.55,51.55,21400.0,38.1628,38.1628,38.1406,38.1406,21400.0
2014-05-27 09:30:00,51.37,51.38,51.31,51.34,26000.0,38.0074,38.0148,37.963,37.9852,26000.0
2014-05-27 09:40:00,51.34,51.37,51.31,51.31,9100.0,37.9852,38.0074,37.963,37.963,9100.0
2014-05-27 09:50:00,51.31,51.33,51.3,51.3,11100.0,37.963,37.9778,37.9556,37.9556,11100.0
2014-05-27 10:00:00,51.3,51.31,51.3,51.3,4900.0,37.9556,37.963,37.9556,37.9556,4900.0
2014-05-27 10:10:00,51.32,51.32,51.3,51.32,20100.0,37.9704,37.9704,37.9556,37.9704,20100.0
2014-05-27 10:20:00,51.32,51.33,51.3,51.32,29800.0,37.9704,37.9778,37.9556,37.9704,29800.0
2014-05-27 10:30:00,51.31,51.31,51.19,51.19,13600.0,37.963,37.963,37.8742,37.8742,13600.0
2014-05-27 10:40:00,51.19,51.19,51.11,51.13,7700.0,37.8742,37.8742,37.815,37.8298,7700.0
2014-05-27 10:50:00,51.14,51.16,51.13,51.15,3600.0,37.8372,37.852,37.8298,37.8446,3600.0
2014-05-27 11:00:00,51.15,51.15,51.14,51.14,5100.0,37.8446,37.8446,37.8372,37.8372,5100.0
2014-05-27 11:10:00,51.13,51.13,51.07,51.07,11000.0,37.8298,37.8298,37.7854,37.7854,11000.0
2014-05-27 11:20:00,51.06,51.06,51.01,51.01,3900.0,37.778,37.778,37.7411,37.7411,3900.0
2014-05-27 11:30:00,51.02,51.03,51.01,51.02,18900.0,37.7485,37.7559,37.7411,37.7485,18900.0
2014-05-27 11:40:00,51.02,51.03,50.98,51.0,23700.0,37.7485,37.7559,37.7189,37.7337,23700.0
2014-05-27 11:50:00,50.99,51.01,50.98,51.01,7800.0,37.7263,37.7411,37.7189,37.7411,7800.0
2014-05-27 12:00:00,51.0,51.01,50.97,50.99,11400.0,37.7337,37.7411,37.7115,37.7263,11400.0
2014-05-27 12:10:00,50.99,51.02,50.98,51.02,5300.0,37.7263,37.7485,37.7189,37.7485,5300.0
2014-05-27 12:20:00,51.03,51.05,51.0,51.02,10900.0,37.7559,37.7706,37.7337,37.7485,10900.0
2014-05-27 12:30:00,51.01,51.03,51.01,51.02,3700.0,37.7411,37.7559,37.7411,37.7485,3700.0
2014-05-27 12:40:00,51.02,51.03,51.02,51.03,3600.0,37.7485,37.7559,37.7485,37.7559,3600.0
2014-05-27 12:50:00,51.03,51.03,51.01,51.02,2500.0,37.7559,37.7559,37.7411,37.7485,2500.0
2014-05-27 13:00:00,51.02,51.03,51.02,51.03,3700.0,37.7485,37.7559,37.7485,37.7559,3700.0
2014-05-27 13:10:00,51.03,51.06,51.03,51.06,3600.0,37.7559,37.778,37.7559,37.778,3600.0
2014-05-27 13:20:00,51.06,51.06,51.05,51.06,5600.0,37.778,37.778,37.7706,37.778,5600.0
2014-05-27 13:30:00,51.04,51.04,51.02,51.02,5700.0,37.7632,37.7632,37.7485,37.7485,5700.0
2014-05-27 13:40:00,51.02,51.05,51.02,51.05,4800.0,37.7485,37.7706,37.7485,37.7706,4800.0
2014-05-27 13:50:00,51.04,51.06,51.04,51.05,2200.0,37.7632,37.778,37.7632,37.7706,2200.0
2014-05-27 14:00:00,51.05,51.06,51.04,51.06,2700.0,37.7706,37.778,37.7632,37.778,2700.0
2014-05-27 14:10:00,51.06,51.09,51.05,51.08,14200.0,37.778,37.8002,37.7706,37.7928,14200.0
2014-05-27 14:20:00,51.09,51.12,51.09,51.12,41300.0,37.8002,37.8224,37.8002,37.8224,41300.0
2014-05-27 14:30:00,51.11,51.11,51.09,51.1,7900.0,37.815,37.815,37.8002,37.8076,7900.0
2014-05-27 14:40:00,51.1,51.12,51.1,51.1,16200.0,37.8076,37.8224,37.8076,37.8076,16200.0
2014-05-27 14:50:00,51.1,51.11,51.09,51.09,19900.0,37.8076,37.815,37.8002,37.8002,19900.0
2014-05-27 15:00:00,51.09,51.1,51.07,51.07,16000.0,37.8002,37.8076,37.7854,37.7854,16000.0
2014-05-27 15:10:00,51.08,51.1,51.08,51.09,4100.0,37.7928,37.8076,37.7928,37.8002,4100.0
2014-05-27 15:20:00,51.09,51.1,51.08,51.08,3900.0,37.8002,37.8076,37.7928,37.7928,3900.0
2014-05-27 15:30:00,51.09,51.12,51.09,51.12,33700.0,37.8002,37.8224,37.8002,37.8224,33700.0
2014-05-27 15:40:00,51.13,51.16,51.13,51.15,41700.0,37.8298,37.852,37.8298,37.8446,41700.0
2014-05-27 15:50:00,51.15,51.15,51.1,51.13,24500.0,37.8446,37.8446,37.8076,37.8298,24500.0
2014-05-28 09:30:00,51.31,51.4,51.27,51.27,75900.0,37.963,38.0296,37.9334,37.9334,75900.0
2014-05-28 09:40:00,51.27,51.32,51.27,51.32,35600.0,37.9334,37.9704,37.9334,37.9704,35600.0
2014-05-28 09:50:00,51.32,51.36,51.32,51.32,30000.0,37.9704,38.0,37.9704,37.9704,30000.0
2014-05-28 10:00:00,51.32,51.32,51.3,51.32,31000.0,37.9704,37.9704,37.9556,37.9704,31000.0
2014-05-28 10:10:00,51.31,51.31,51.24,51.25,22300.0,37.963,37.963,37.9112,37.9186,22300.0
2014-05-28 10:20:00,51.25,51.29,51.24,51.29,25000.0,37.9186,37.9482,37.9112,37.9482,25000.0
2014-05-28 10:30:00,51.29,51.31,51.28,51.28,26000.0,37.9482,37.963,37.9408,37.9408,26000.0
2014-05-28 10:40:00,51.27,51.27,51.25,51.27,27700.0,37.9334,37.9334,37.9186,37.9334,27700.0
2014-05-28 10:50:00,51.27,51.3,51.27,51.29,22900.0,37.9334,37.9556,37.9334,37.9482,22900.0
2014-05-28 11:00:00,51.29,51.3,51.28,51.29,21200.0,37.9482,37.9556,37.9408,37.9482,21200.0
2014-05-28 11:10:00,51.3,51.3,51.29,51.29,34700.0,37.9556,37.9556,37.9482,37.9482,34700.0
2014-05-28 11:20:00,51.29,51.3,51.28,51.3,14600.0,37.9482,37.9556,37.9408,37.9556,14600.0
2014-05-28 11:30:00,51.31,51.37,51.31,51.37,21900.0,37.963,38.0074,37.963,38.0074,21900.0
2014-05-28 11:40:00,51.36,51.37,51.35,51.36,10500.0,38.0,38.0074,37.9926,38.0,10500.0
2014-05-28 11:50:00,51.35,51.36,51.34,51.35,12300.0,37.9926,38.0,37.9852,37.9926,12300.0
2014-05-28 12:00:00,51.35,51.39,51.35,51.39,22600.0,37.9926,38.0222,37.9926,38.0222,22600.0
2014-05-28 12:10:00,51.39,51.4,51.37,51.38,11300.0,38.0222,38.0296,38.0074,38.0148,11300.0
2014-05-28 12:20:00,51.38,51.38,51.37,51.38,13100.0,38.0148,38.0148,38.0074,38.0148,13100.0
2014-05-28 12:30:00,51.38,51.4,51.38,51.39,2700.0,38.0148,38.0296,38.0148,38.0222,2700.0
2014-05-28 12:40:00,51.41,51.41,51.4,51.4,10400.0,38.037,38.037,38.0296,38.0296,10400.0
2014-05-28 12:50:00,51.41,51.42,51.4,51.42,59800.0,38.037,38.0444,38.0296,38.0444,59800.0
2014-05-28 13:00:00,51.41,51.42,51.41,51.42,15100.0,38.037,38.0444,38.037,38.0444,15100.0
2014-05-28 13:10:00,51.42,51.45,51.42,51.45,12500.0,38.0444,38.0666,38.0444,38.0666,12500.0
2014-05-28 13:20:00,51.46,51.48,51.45,51.47,38000.0,38.074,38.0888,38.0666,38.0814,38000.0
2014-05-28 13:30:00,51.47,51.47,51.45,51.46,11300.0,38.0814,38.0814,38.0666,38.074,11300.0
2014-05-28 13:40:00,51.47,51.47,51.46,51.47,5400.0,38.0814,38.0814,38.074,38.0814,5400.0
2014-05-28 13:50:00,51.47,51.49,51.47,51.48,14900.0,38.0814,38.0962,38.0814,38.0888,14900.0
2014-05-28 14:00:00,51.47,51.5,51.47,51.47,38700.0,38.0814,38.1036,38.0814,38.0814,38700.0
2014-05-28 14:10:00,51.47,51.47,51.44,51.45,16800.0,38.0814,38.0814,38.0592,38.0666,16800.0
2014-05-28 14:20:00,51.45,51.45,51.42,51.44,14600.0,38.0666,38.0666,38.0444,38.0592,14600.0
2014-05-28 14:30:00,51.45,51.45,51.44,51.45,61400.0,38.0666,38.0666,38.0592,38.0666,61400.0
2014-05-28 14:40:00,51.44,51.46,51.44,51.46,13300.0,38.0592,38.074,38.0592,38.074,13300.0
2014-05-28 14:50:00,51.46,51.48,51.46,51.47,37500.0,38.074,38.0888,38.074,38.0814,37500.0
2014-05-28 15:00:00,51.48,51.5,51.48,51.49,5200.0,38.0888,38.1036,38.0888,38.0962,5200.0
2014-05-28 15:10:00,51.5,51.52,51.5,51.52,20400.0,38.1036,38.1184,38.1036,38.1184,20400.0
2014-05-28 15:20:00,51.52,51.52,51.5,51.5,21900.0,38.1184,38.1184,38.1036,38.1036,21900.0
2014-05-28 15:30:00,51.51,51.51,51.46,51.47,64000.0,38.111,38.111,38.074,38.0814,64000.0
2014-05-28 15:40:00,51.47,51.5,51.47,51.48,22200.0,38.0814,38.1036,38.0814,38.0888,22200.0
2014-05-28 15:50:00,51.48,51.48,51.41,51.42,79500.0,38.0888,38.0888,38.037,38.0444,79500.0
2014-05-29 09:30:00,51.58,51.61,51.55,51.59,10500.0,38.1628,38.185,38.1406,38.1702,10500.0
2014-05-29 09:40:00,51.58,51.62,51.57,51.57,4700.0,38.1628,38.1924,38.1554,38.1554,4700.0
2014-05-29 09:50:00,51.56,51.56,51.52,51.53,3200.0,38.148,38.148,38.1184,38.1258,3200.0
2014-05-29 10:00:00,51.53,51.53,51.48,51.48,16800.0,38.1258,38.1258,38.0888,38.0888,16800.0
2014-05-29 10:10:00,51.5,51.5,51.47,51.49,7000.0,38.1036,38.1036,38.0814,38.0962,7000.0
2014-05-29 10:20:00,51.5,51.52,51.5,51.52,600.0,38.1036,38.1184,38.1036,38.1184,600.0
2014-05-29 10:30:00,51.5,51.51,51.48,51.51,4900.0,38.1036,38.111,38.0888,38.111,4900.0
2014-05-29 10:40:00,51.52,51.54,51.52,51.54,900.0,38.1184,38.1332,38.1184,38.1332,900.0
2014-05-29 10:50:00,51.54,51.56,51.54,51.56,1400.0,38.1332,38.148,38.1332,38.148,1400.0
2014-05-29 11:00:00,51.56,51.57,51.56,51.57,800.0,38.148,38.1554,38.148,38.1554,800.0
2014-05-29 11:10:00,51.58,51.58,51.57,51.57,2800.0,38.1628,38.1628,38.1554,38.1554,2800.0
2014-05-29 11:20:00,51.57,51.57,51.56,51.56,4100.0,38.1554,38.1554,38.148,38.148,4100.0
2014-05-29 11:30:00,51.56,51.58,51.56,51.58,12600.0,38.148,38.1628,38.148,38.1628,12600.0
2014-05-29 11:40:00,51.57,51.58,51.56,51.57,1200.0,38.1554,38.1628,38.148,38.1554,1200.0
2014-05-29 11:50:00,51.57,51.57,51.53,51.55,5400.0,38.1554,38.1554,38.1258,38.1406,5400.0
2014-05-29 12:00:00,51.55,51.57,51.55,51.57,2100.0,38.1406,38.1554,38.1406,38.1554,2100.0
2014-05-29 12:10:00,51.57,51.58,51.56,51.56,4500.0,38.1554,38.1628,38.148,38.148,4500.0
2014-05-29 12:20:00,51.57,51.57,51.56,51.56,1800.0,38.1554,38.1554,38.148,38.148,1800.0
2014-05-29 12:30:00,51.57,51.57,51.56,51.56,600.0,38.1554,38.1554,38.148,38.148,600.0
2014-05-29 12:40:00,51.57,51.58,51.56,51.56,13000.0,38.1554,38.1628,38.148,38.148,13000.0
2014-05-29 12:50:00,51.56,51.57,51.56,51.56,9800.0,38.148,38.1554,38.148,38.148,9800.0
2014-05-29 13:00:00,51.57,51.58,51.56,51.56,3600.0,38.1554,38.1628,38.148,38.148,3600.0
2014-05-29 13:10:00,51.57,51.57,51.55,51.55,3600.0,38.1554,38.1554,38.1406,38.1406,3600.0
2014-05-29 13:20:00,51.55,51.56,51.55,51.56,800.0,38.1406,38.148,38.1406,38.148,800.0
2014-05-29 13:30:00,51.55,51.55,51.51,51.51,5200.0,38.1406,38.1406,38.111,38.111,5200.0
2014-05-29 13:40:00,51.51,51.52,51.51,51.51,3800.0,38.111,38.1184,38.111,38.111,3800.0
2014-05-29 13:50:00,51.5,51.5,51.47,51.47,7100.0,38.1036,38.1036,38.0814,38.0814,7100.0
2014-05-29 14:00:00,51.46,51.46,51.45,51.46,2100.0,38.074,38.074,38.0666,38.074,2100.0
2014-05-29 14:10:00,51.46,51.47,51.46,51.47,8300.0,38.074,38.0814,38.074,38.0814,8300.0
2014-05-29 14:20:00,51.46,51.47,51.45,51.47,7400.0,38.074,38.0814,38.0666,38.0814,7400.0
2014-05-29 14:30:00,51.48,51.54,51.47,51.54,10900.0,38.0888,38.1332,38.0814,38.1332,10900.0
2014-05-29 14:40:00,51.53,51.55,51.53,51.54,6900.0,38.1258,38.1406,38.1258,38.1332,6900.0
2014-05-29 14:50:00,51.54,51.56,51.54,51.55,34100.0,38.1332,38.148,38.1332,38.1406,34100.0
2014-05-29 15:00:00,51.55,51.58,51.55,51.58,29600.0,38.1406,38.1628,38.1406,38.1628,29600.0
2014-05-29 15:10:00,51.58,51.59,51.58,51.58,4800.0,38.1628,38.1702,38.1628,38.1628,4800.0
2014-05-29 15:20:00,51.59,51.6,51.58,51.59,11000.0,38.1702,38.1776,38.1628,38.1702,11000.0
2014-05-29 15:30:00,51.59,51.6,51.57,51.58,5200.0,38.1702,38.1776,38.1554,38.1628,5200.0
2014-05-29 15:40:00,51.58,51.58,51.55,51.56,6900.0,38.1628,38.1628,38.1406,38.148,6900.0
2014-05-29 15:50:00,51.56,51.57,51.51,51.53,105600.0,38.148,38.1554,38.111,38.1258,105600.0
2014-05-30 09:30:00,51.37,51.37,51.22,51.23,15400.0,38.0074,38.0074,37.8964,37.9038,15400.0
2014-05-30 09:40:00,51.23,51.29,51.23,51.28,5800.0,37.9038,37.9482,37.9038,37.9408,5800.0
2014-05-30 09:50:00,51.31,51.31,51.25,51.25,2300.0,37.963,37.963,37.9186,37.9186,2300.0
2014-05-30 10:00:00,51.25,51.25,51.22,51.23,15100.0,37.9186,37.9186,37.8964,37.9038,15100.0
2014-05-30 10:10:00,51.24,51.25,51.22,51.22,11700.0,37.9112,37.9186,37.8964,37.8964,11700.0
2014-05-30 10:20:00,51.22,51.23,51.21,51.21,3800.0,37.8964,37.9038,37.889,37.889,3800.0
2014-05-30 10:30:00,51.2,51.21,51.16,51.17,2900.0,37.8816,37.889,37.852,37.8594,2900.0
2014-05-30 10:40:00,51.16,51.19,51.11,51.12,326200.0,37.852,37.8742,37.815,37.8224,326200.0
2014-05-30 10:50:00,51.12,51.16,51.11,51.14,16700.0,37.8224,37.852,37.815,37.8372,16700.0
2014-05-30 11:00:00,51.14,51.14,51.12,51.12,9500.0,37.8372,37.8372,37.8224,37.8224,9500.0
2014-05-30 11:10:00,51.12,51.12,51.08,51.09,17500.0,37.8224,37.8224,37.7928,37.8002,17500.0
2014-05-30 11:20:00,51.09,51.09,51.03,51.04,30700.0,37.8002,37.8002,37.7559,37.7632,30700.0
2014-05-30 11:30:00,51.03,51.07,51.03,51.05,22400.0,37.7559,37.7854,37.7559,37.7706,22400.0
2014-05-30 11:40:00,51.04,51.06,51.03,51.06,11900.0,37.7632,37.778,37.7559,37.778,11900.0
2014-05-30 11:50:00,51.06,51.06,51.05,51.05,9600.0,37.778,37.778,37.7706,37.7706,9600.0
2014-05-30 12:00:00,51.05,51.05,51.03,51.04,9600.0,37.7706,37.7706,37.7559,37.7632,9600.0
2014-05-30 12:10:00,51.04,51.04,51.03,51.04,17800.0,37.7632,37.7632,37.7559,37.7632,17800.0
2014-05-30 12:20:00,51.04,51.05,51.03,51.05,17900.0,37.7632,37.7706,37.7559,37.7706,17900.0
2014-05-30 12:30:00,51.05,51.05,50.98,50.99,129600.0,37.7706,37.7706,37.7189,37.7263,129600.0
2014-05-30 12:40:00,50.99,51.03,50.98,51.02,21200.0,37.7263,37.7559,37.7189,37.7485,21200.0
2014-05-30 12:50:00,51.02,51.02,51.0,51.01,21200.0,37.7485,37.7485,37.7337,37.7411,21200.0
2014-05-30 13:00:00,51.01,51.01,51.0,51.0,6400.0,37.7411,37.7411,37.7337,37.7337,6400.0
2014-05-30 13:10:00,51.0,51.0,50.98,50.98,37800.0,37.7337,37.7337,37.7189,37.7189,37800.0
2014-05-30 13:20:00,50.98,50.98,50.96,50.98,24400.0,37.7189,37.7189,37.7041,37.7189,24400.0
2014-05-30 13:30:00,50.98,50.98,50.95,50.96,9500.0,37.7189,37.7189,37.6967,37.7041,9500.0
2014-05-30 13:40:00,50.96,50.97,50.94,50.97,13200.0,37.7041,37.7115,37.6893,37.7115,13200.0
2014-05-30 13:50:00,50.97,50.98,50.97,50.98,5500.0,37.7115,37.7189,37.7115,37.7189,5500.0
2014-05-30 14:00:00,50.98,50.99,50.96,50.99,22700.0,37.7189,37.7263,37.7041,37.7263,22700.0
2014-05-30 14:10:00,50.99,51.01,50.99,51.0,10200.0,37.7263,37.7411,37.7263,37.7337,10200.0
2014-05-30 14:20:00,51.0,51.02,51.0,51.02,15700.0,37.7337,37.7485,37.7337,37.7485,15700.0
2014-05-30 14:30:00,51.02,51.03,51.01,51.02,14900.0,37.7485,37.7559,37.7411,37.7485,14900.0
2014-05-30 14:40:00,51.02,51.04,51.0,51.0,45600.0,37.7485,37.7632,37.7337,37.7337,45600.0
2014-05-30 14:50:00,51.0,51.0,50.95,50.95,101400.0,37.7337,37.7337,37.6967,37.6967,101400.0
2014-05-30 15:00:00,50.95,50.98,50.93,50.95,136800.0,37.6967,37.7189,37.6819,37.6967,136800.0
2014-05-30 15:10:00,50.95,50.95,50.9,50.91,99900.0,37.6967,37.6967,37.6597,37.6671,99900.0
2014-05-30 15:20:00,50.91,50.91,50.86,50.87,114800.0,37.6671,37.6671,37.6301,37.6375,114800.0
2014-05-30 15:30:00,50.88,50.9,50.87,50.88,80200.0,37.6449,37.6597,37.6375,37.6449,80200.0
2014-05-30 15:40:00,50.88,50.9,50.88,50.88,86400.0,37.6449,37.6597,37.6449,37.6449,86400.0
2014-05-30 15:50:00,50.89,50.95,50.86,50.94,150600.0,37.6523,37.6967,37.6301,37.6893,150600.0
2014-06-02 09:30:00,51.11,51.13,51.1,51.13,39200.0,37.815,37.8298,37.8076,37.8298,39200.0
2014-06-02 09:40:00,51.12,51.17,51.1,51.14,40800.0,37.8224,37.8594,37.8076,37.8372,40800.0
2014-06-02 09:50:00,51.16,51.17,51.12,51.13,5400.0,37.852,37.8594,37.8224,37.8298,5400.0
2014-06-02 10:00:00,51.11,51.13,51.06,51.06,11300.0,37.815,37.8298,37.778,37.778,11300.0
2014-06-02 10:10:00,51.07,51.11,51.07,51.1,700.0,37.7854,37.815,37.7854,37.8076,700.0
2014-06-02 10:20:00,51.09,51.09,51.08,51.09,3400.0,37.8002,37.8002,37.7928,37.8002,3400.0
2014-06-02 10:30:00,51.08,51.11,51.08,51.1,2800.0,37.7928,37.815,37.7928,37.8076,2800.0
2014-06-02 10:40:00,51.09,51.1,51.06,51.06,3100.0,37.8002,37.8076,37.778,37.778,3100.0
2014-06-02 10:50:00,51.06,51.1,51.05,51.1,20000.0,37.778,37.8076,37.7706,37.8076,20000.0
2014-06-02 11:00:00,51.1,51.13,51.08,51.13,12600.0,37.8076,37.8298,37.7928,37.8298,12600.0
2014-06-02 11:10:00,51.14,51.15,51.14,51.15,2000.0,37.8372,37.8446,37.8372,37.8446,2000.0
2014-06-02 11:20:00,51.15,51.19,51.14,51.18,43000.0,37.8446,37.8742,37.8372,37.8668,43000.0
2014-06-02 11:30:00,51.17,51.17,51.12,51.14,7400.0,37.8594,37.8594,37.8224,37.8372,7400.0
2014-06-02 11:40:00,51.13,51.15,51.13,51.13,4200.0,37.8298,37.8446,37.8298,37.8298,4200.0
2014-06-02 11:50:00,51.13,51.13,51.11,51.13,4300.0,37.8298,37.8298,37.815,37.8298,4300.0
2014-06-02 12:00:00,51.13,51.13,51.13,51.13,1100.0,37.8298,37.8298,37.8298,37.8298,1100.0
2014-06-02 12:10:00,51.13,51.13,51.1,51.1,6800.0,37.8298,37.8298,37.8076,37.8076,6800.0
2014-06-02 12:20:00,51.1,51.12,51.1,51.12,8400.0,37.8076,37.8224,37.8076,37.8224,8400.0
2014-06-02 12:30:00,51.11,51.13,51.1,51.1,9800.0,37.815,37.8298,37.8076,37.8076,9800.0
2014-06-02 12:40:00,51.09,51.11,51.09,51.1,84800.0,37.8002,37.815,37.8002,37.8076,84800.0
2014-06-02 12:50:00,51.1,51.11,51.1,51.1,16900.0,37.8076,37.815,37.8076,37.8076,16900.0
2014-06-02 13:00:00,51.1,51.11,51.02,51.08,78200.0,37.8076,37.815,37.7485,37.7928,78200.0
2014-06-02 13:10:00,51.07,51.09,51.07,51.07,14000.0,37.7854,37.8002,37.7854,37.7854,14000.0
2014-06-02 13:20:00,51.08,51.08,51.07,51.08,9900.0,37.7928,37.7928,37.7854,37.7928,9900.0
2014-06-02 13:30:00,51.08,51.11,51.06,51.1,3900.0,37.7928,37.815,37.778,37.8076,3900.0
2014-06-02 13:40:00,51.1,51.12,51.1,51.11,165800.0,37.8076,37.8224,37.8076,37.815,165800.0
2014-06-02 13:50:00,51.12,51.14,51.12,51.12,5900.0,37.8224,37.8372,37.8224,37.8224,5900.0
2014-06-02 14:00:00,51.12,51.14,51.12,51.13,3900.0,37.8224,37.8372,37.8224,37.8298,3900.0
2014-06-02 14:10:00,51.14,51.14,51.12,51.13,27500.0,37.8372,37.8372,37.8224,37.8298,27500.0
2014-06-02 14:20:00,51.13,51.16,51.13,51.14,15500.0,37.8298,37.852,37.8298,37.8372,15500.0
2014-06-02 14:30:00,51.16,51.16,51.15,51.15,22200.0,37.852,37.852,37.8446,37.8446,22200.0
2014-06-02 14:40:00,51.17,51.18,51.15,51.15,12500.0,37.8594,37.8668,37.8446,37.8446,12500.0
2014-06-02 14:50:00,51.15,51.16,51.14,51.16,5000.0,37.8446,37.852,37.8372,37.852,5000.0
2014-06-02 15:00:00,51.16,51.18,51.15,51.17,174200.0,37.852,37.8668,37.8446,37.8594,174200.0
2014-06-02 15:10:00,51.16,51.16,51.14,51.14,8900.0,37.852,37.852,37.8372,37.8372,8900.0
2014-06-02 15:20:00,51.14,51.15,51.13,51.13,14600.0,37.8372,37.8446,37.8298,37.8298,14600.0
2014-06-02 15:30:00,51.13,51.14,51.13,51.14,7300.0,37.8298,37.8372,37.8298,37.8372,7300.0
2014-06-02 15:40:00,51.12,51.16,51.12,51.15,24000.0,37.8224,37.852,37.8224,37.8446,24000.0
2014-06-02 15:50:00,51.14,51.14,51.09,51.1,20200.0,37.8372,37.8372,37.8002,37.8076,20200.0
2014-06-03 09:30:00,51.2,51.27,51.05,51.17,24500.0,37.8816,37.9334,37.7706,37.8594,24500.0
2014-06-03 09:40:00,51.16,51.17,51.14,51.17,12500.0,37.852,37.8594,37.8372,37.8594,12500.0
2014-06-03 09:50:00,51.18,51.23,51.18,51.23,7600.0,37.8668,37.9038,37.8668,37.9038,7600.0
2014-06-03 10:00:00,51.22,51.25,51.22,51.25,9500.0,37.8964,37.9186,37.8964,37.9186,9500.0
2014-06-03 10:10:00,51.24,51.24,51.22,51.22,7200.0,37.9112,37.9112,37.8964,37.8964,7200.0
2014-06-03 10:20:00,51.21,51.23,51.21,51.21,6700.0,37.889,37.9038,37.889,37.889,6700.0
2014-06-03 10:30:00,51.22,51.23,51.21,51.22,12100.0,37.8964,37.9038,37.889,37.8964,12100.0
2014-06-03 10:40:00,51.23,51.23,51.19,51.2,20400.0,37.9038,37.9038,37.8742,37.8816,20400.0
2014-06-03 10:50:00,51.2,51.22,51.19,51.21,17400.0,37.8816,37.8964,37.8742,37.889,17400.0
2014-06-03 11:00:00,51.22,51.25,51.21,51.24,10400.0,37.8964,37.9186,37.889,37.9112,10400.0
2014-06-03 11:10:00,51.24,51.26,51.24,51.26,6500.0,37.9112,37.926,37.9112,37.926,6500.0
2014-06-03 11:20:00,51.27,51.27,51.26,51.27,15200.0,37.9334,37.9334,37.926,37.9334,15200.0
2014-06-03 11:30:00,51.27,51.28,51.26,51.26,8000.0,37.9334,37.9408,37.926,37.926,8000.0
2014-06-03 11:40:00,51.25,51.25,51.23,51.25,35000.0,37.9186,37.9186,37.9038,37.9186,35000.0
2014-06-03 11:50:00,51.25,51.29,51.25,51.29,5700.0,37.9186,37.9482,37.9186,37.9482,5700.0
2014-06-03 12:00:00,51.29,51.31,51.28,51.31,8600.0,37.9482,37.963,37.9408,37.963,8600.0
2014-06-03 12:10:00,51.31,51.34,51.31,51.33,4500.0,37.963,37.9852,37.963,37.9778,4500.0
2014-06-03 12:20:00,51.32,51.33,51.32,51.33,800.0,37.9704,37.9778,37.9704,37.9778,800.0
2014-06-03 12:30:00,51.32,51.33,51.31,51.31,4600.0,37.9704,37.9778,37.963,37.963,4600.0
2014-06-03 12:40:00,51.31,51.31,51.3,51.3,1200.0,37.963,37.963,37.9556,37.9556,1200.0
2014-06-03 12:50:00,51.28,51.29,51.28,51.29,2100.0,37.9408,37.9482,37.9408,37.9482,2100.0
2014-06-03 13:00:00,51.29,51.3,51.29,51.3,800.0,37.9482,37.9556,37.9482,37.9556,800.0
2014-06-03 13:10:00,51.3,51.32,51.3,51.3,19700.0,37.9556,37.9704,37.9556,37.9556,19700.0
2014-06-03 13:20:00,51.3,51.3,51.29,51.3,9000.0,37.9556,37.9556,37.9482,37.9556,9000.0
2014-06-03 13:30:00,51.3,51.31,51.27,51.27,4500.0,37.9556,37.963,37.9334,37.9334,4500.0
2014-06-03 13:40:00,51.28,51.28,51.27,51.28,2500.0,37.9408,37.9408,37.9334,37.9408,2500.0
2014-06-03 13:50:00,51.28,51.31,51.28,51.31,900.0,37.9408,37.963,37.9408,37.963,900.0
2014-06-03 14:00:00,51.3,51.31,51.3,51.3,500.0,37.9556,37.963,37.9556,37.9556,500.0
2014-06-03 14:10:00,51.3,51.32,51.3,51.32,1400.0,37.9556,37.9704,37.9556,37.9704,1400.0
2014-06-03 14:20:00,51.34,51.36,51.33,51.35,11200.0,37.9852,38.0,37.9778,37.9926,11200.0
2014-06-03 14:30:00,51.36,51.38,51.35,51.37,29700.0,38.0,38.0148,37.9926,38.0074,29700.0
2014-06-03 14:40:00,51.38,51.39,51.38,51.39,6000.0,38.0148,38.0222,38.0148,38.0222,6000.0
2014-06-03 14:50:00,51.38,51.38,51.36,51.37,18600.0,38.0148,38.0148,38.0,38.0074,18600.0
2014-06-03 15:00:00,51.38,51.38,51.32,51.33,74800.0,38.0148,38.0148,37.9704,37.9778,74800.0
2014-06-03 15:10:00,51.34,51.38,51.34,51.37,9200.0,37.9852,38.0148,37.9852,38.0074,9200.0
2014-06-03 15:20:00,51.38,51.41,51.38,51.4,14400.0,38.0148,38.037,38.0148,38.0296,14400.0
2014-06-03 15:30:00,51.39,51.39,51.35,51.36,7200.0,38.0222,38.0222,37.9926,38.0,7200.0
2014-06-03 15:40:00,51.35,51.37,51.34,51.34,8400.0,37.9926,38.0074,37.9852,37.9852,8400.0
2014-06-03 15:50:00,51.33,51.33,51.28,51.3,58600.0,37.9778,37.9778,37.9408,37.9556,58600.0
2014-06-04 09:30:00,51.11,51.11,51.0,51.01,28000.0,37.815,37.815,37.7337,37.7411,28000.0
2014-06-04 09:40:00,51.0,51.01,50.94,50.98,15900.0,37.7337,37.7411,37.6893,37.7189,15900.0
2014-06-04 09:50:00,50.99,51.0,50.98,50.99,2500.0,37.7263,37.7337,37.7189,37.7263,2500.0
2014-06-04 10:00:00,50.99,51.0,50.97,50.97,1700.0,37.7263,37.7337,37.7115,37.7115,1700.0
2014-06-04 10:10:00,50.99,51.0,50.98,50.98,1000.0,37.7263,37.7337,37.7189,37.7189,1000.0
2014-06-04 10:20:00,50.97,50.99,50.97,50.99,1800.0,37.7115,37.7263,37.7115,37.7263,1800.0
2014-06-04 10:30:00,50.99,51.0,50.98,51.0,900.0,37.7263,37.7337,37.7189,37.7337,900.0
2014-06-04 10:40:00,50.99,51.0,50.99,50.99,3000.0,37.7263,37.7337,37.7263,37.7263,3000.0
2014-06-04 10:50:00,51.01,51.05,51.01,51.05,41500.0,37.7411,37.7706,37.7411,37.7706,41500.0
2014-06-04 11:00:00,51.04,51.05,51.04,51.05,13800.0,37.7632,37.7706,37.7632,37.7706,13800.0
2014-06-04 11:10:00,51.05,51.06,51.04,51.04,23300.0,37.7706,37.778,37.7632,37.7632,23300.0
2014-06-04 11:20:00,51.04,51.06,51.02,51.04,65700.0,37.7632,37.778,37.7485,37.7632,65700.0
2014-06-04 11:30:00,51.02,51.04,51.02,51.03,19900.0,37.7485,37.7632,37.7485,37.7559,19900.0
2014-06-04 11:40:00,51.03,51.05,51.03,51.04,7000.0,37.7559,37.7706,37.7559,37.7632,7000.0
2014-06-04 11:50:00,51.04,51.04,51.03,51.03,7300.0,37.7632,37.7632,37.7559,37.7559,7300.0
2014-06-04 12:00:00,51.03,51.04,51.02,51.04,12800.0,37.7559,37.7632,37.7485,37.7632,12800.0
2014-06-04 12:10:00,51.03,51.04,51.03,51.03,9800.0,37.7559,37.7632,37.7559,37.7559,9800.0
2014-06-04 12:20:00,51.04,51.05,51.04,51.04,1700.0,37.7632,37.7706,37.7632,37.7632,1700.0
2014-06-04 12:30:00,51.04,51.06,51.04,51.06,1700.0,37.7632,37.778,37.7632,37.778,1700.0
2014-06-04 12:40:00,51.07,51.11,51.07,51.1,1000.0,37.7854,37.815,37.7854,37.8076,1000.0
2014-06-04 12:50:00,51.11,51.13,51.11,51.13,3100.0,37.815,37.8298,37.815,37.8298,3100.0
2014-06-04 13:00:00,51.13,51.13,51.11,51.11,18800.0,37.8298,37.8298,37.815,37.815,18800.0
2014-06-04 13:10:00,51.12,51.12,51.11,51.12,1800.0,37.8224,37.8224,37.815,37.8224,1800.0
2014-06-04 13:20:00,51.11,51.12,51.1,51.11,3600.0,37.815,37.8224,37.8076,37.815,3600.0
2014-06-04 13:30:00,51.1,51.1,51.08,51.09,7400.0,37.8076,37.8076,37.7928,37.8002,7400.0
2014-06-04 13:40:00,51.09,51.11,51.09,51.1,6300.0,37.8002,37.815,37.8002,37.8076,6300.0
2014-06-04 13:50:00,51.1,51.11,51.1,51.11,20500.0,37.8076,37.815,37.8076,37.815,20500.0
2014-06-04 14:00:00,51.11,51.11,51.09,51.09,20500.0,37.815,37.815,37.8002,37.8002,20500.0
2014-06-04 14:10:00,51.08,51.11,51.08,51.11,5100.0,37.7928,37.815,37.7928,37.815,5100.0
2014-06-04 14:20:00,51.11,51.13,51.09,51.13,23100.0,37.815,37.8298,37.8002,37.8298,23100.0
2014-06-04 14:30:00,51.14,51.15,51.13,51.14,13700.0,37.8372,37.8446,37.8298,37.8372,13700.0
2014-06-04 14:40:00,51.15,51.15,51.11,51.11,24300.0,37.8446,37.8446,37.815,37.815,24300.0
2014-06-04 14:50:00,51.11,51.12,51.1,51.11,7400.0,37.815,37.8224,37.8076,37.815,7400.0
2014-06-04 15:00:00,51.11,51.13,51.11,51.11,16000.0,37.815,37.8298,37.815,37.815,16000.0
2014-06-04 15:10:00,51.1,51.13,51.1,51.13,12500.0,37.8076,37.8298,37.8076,37.8298,12500.0
2014-06-04 15:20:00,51.12,51.12,51.11,51.11,9000.0,37.8224,37.8224,37.815,37.815,9000.0
2014-06-04 15:30:00,51.11,51.13,51.1,51.13,19800.0,37.815,37.8298,37.8076,37.8298,19800.0
2014-06-04 15:40:00,51.12,51.13,51.1,51.1,22300.0,37.8224,37.8298,37.8076,37.8076,22300.0
2014-06-04 15:50:00,51.11,51.13,51.07,51.08,35000.0,37.815,37.8298,37.7854,37.7928,35000.0
2014-06-05 09:30:00,51.51,51.52,51.44,51.51,38900.0,38.111,38.1184,38.0592,38.111,38900.0
2014-06-05 09:40:00,51.5,51.56,51.47,51.55,52300.0,38.1036,38.148,38.0814,38.1406,52300.0
2014-06-05 09:50:00,51.55,51.57,51.5,51.53,4800.0,38.1406,38.1554,38.1036,38.1258,4800.0
2014-06-05 10:00:00,51.51,51.51,51.38,51.38,12300.0,38.111,38.111,38.0148,38.0148,12300.0
2014-06-05 10:10:00,51.38,51.38,51.32,51.35,13500.0,38.0148,38.0148,37.9704,37.9926,13500.0
2014-06-05 10:20:00,51.37,51.4,51.37,51.4,19400.0,38.0074,38.0296,38.0074,38.0296,19400.0
2014-06-05 10:30:00,51.4,51.4,51.38,51.38,27000.0,38.0296,38.0296,38.0148,38.0148,27000.0
2014-06-05 10:40:00,51.39,51.45,51.39,51.41,32000.0,38.0222,38.0666,38.0222,38.037,32000.0
2014-06-05 10:50:00,51.4,51.42,51.4,51.42,7000.0,38.0296,38.0444,38.0296,38.0444,7000.0
2014-06-05 11:00:00,51.41,51.45,51.41,51.44,4100.0,38.037,38.0666,38.037,38.0592,4100.0
2014-06-05 11:10:00,51.45,51.47,51.45,51.47,4000.0,38.0666,38.0814,38.0666,38.0814,4000.0
2014-06-05 11:20:00,51.47,51.48,51.46,51.46,7000.0,38.0814,38.0888,38.074,38.074,7000.0
2014-06-05 11:30:00,51.46,51.46,51.45,51.46,12800.0,38.074,38.074,38.0666,38.074,12800.0
2014-06-05 11:40:00,51.48,51.54,51.47,51.52,4800.0,38.0888,38.1332,38.0814,38.1184,4800.0
2014-06-05 11:50:00,51.53,51.56,51.52,51.55,5300.0,38.1258,38.148,38.1184,38.1406,5300.0
2014-06-05 12:00:00,51.57,51.59,51.55,51.57,4800.0,38.1554,38.1702,38.1406,38.1554,4800.0
2014-06-05 12:10:00,51.56,51.59,51.56,51.58,5900.0,38.148,38.1702,38.148,38.1628,5900.0
2014-06-05 12:20:00,51.59,51.62,51.58,51.62,3000.0,38.1702,38.1924,38.1628,38.1924,3000.0
2014-06-05 12:30:00,51.62,51.65,51.62,51.65,12400.0,38.1924,38.2146,38.1924,38.2146,12400.0
2014-06-05 12:40:00,51.65,51.65,51.6,51.6,30800.0,38.2146,38.2146,38.1776,38.1776,30800.0
2014-06-05 12:50:00,51.59,51.59,51.57,51.58,2500.0,38.1702,38.1702,38.1554,38.1628,2500.0
2014-06-05 13:00:00,51.58,51.61,51.57,51.6,3800.0,38.1628,38.185,38.1554,38.1776,3800.0
2014-06-05 13:10:00,51.58,51.58,51.57,51.58,1000.0,38.1628,38.1628,38.1554,38.1628,1000.0
2014-06-05 13:20:00,51.56,51.56,51.55,51.55,900.0,38.148,38.148,38.1406,38.1406,900.0
2014-06-05 13:30:00,51.53,51.55,51.53,51.54,1600.0,38.1258,38.1406,38.1258,38.1332,1600.0
2014-06-05 13:40:00,51.54,51.54,51.5,51.5,6800.0,38.1332,38.1332,38.1036,38.1036,6800.0
2014-06-05 13:50:00,51.51,51.53,51.51,51.53,3300.0,38.111,38.1258,38.111,38.1258,3300.0
2014-06-05 14:00:00,51.54,51.54,51.5,51.5,3900.0,38.1332,38.1332,38.1036,38.1036,3900.0
2014-06-05 14:10:00,51.53,51.54,51.51,51.54,2000.0,38.1258,38.1332,38.111,38.1332,2000.0
2014-06-05 14:20:00,51.55,51.58,51.54,51.58,11000.0,38.1406,38.1628,38.1332,38.1628,11000.0
2014-06-05 14:30:00,51.58,51.59,51.56,51.58,5100.0,38.1628,38.1702,38.148,38.1628,5100.0
2014-06-05 14:40:00,51.58,51.62,51.58,51.59,11000.0,38.1628,38.1924,38.1628,38.1702,11000.0
2014-06-05 14:50:00,51.59,51.59,51.53,51.55,8000.0,38.1702,38.1702,38.1258,38.1406,8000.0
2014-06-05 15:00:00,51.54,51.6,51.54,51.58,31300.0,38.1332,38.1776,38.1332,38.1628,31300.0
2014-06-05 15:10:00,51.59,51.6,51.58,51.6,27200.0,38.1702,38.1776,38.1628,38.1776,27200.0
2014-06-05 15:20:00,51.6,51.61,51.58,51.59,7400.0,38.1776,38.185,38.1628,38.1702,7400.0
2014-06-05 15:30:00,51.59,51.59,51.57,51.59,7400.0,38.1702,38.1702,38.1554,38.1702,7400.0
2014-06-05 15:40:00,51.58,51.59,51.56,51.57,9200.0,38.1628,38.1702,38.148,38.1554,9200.0
2014-06-05 15:50:00,51.57,51.59,51.56,51.57,17300.0,38.1554,38.1702,38.148,38.1554,17300.0
2014-06-06 09:30:00,51.84,51.94,51.84,51.88,16400.0,38.3552,38.4291,38.3552,38.3847,16400.0
2014-06-06 09:40:00,51.9,51.93,51.9,51.91,20300.0,38.3995,38.4217,38.3995,38.4069,20300.0
2014-06-06 09:50:00,51.93,51.96,51.92,51.96,14800.0,38.4217,38.4439,38.4143,38.4439,14800.0
2014-06-06 10:00:00,51.96,52.0,51.94,52.0,6000.0,38.4439,38.4735,38.4291,38.4735,6000.0
2014-06-06 10:10:00,52.01,52.02,51.98,51.98,5300.0,38.4809,38.4883,38.4587,38.4587,5300.0
2014-06-06 10:20:00,51.98,51.98,51.97,51.98,16400.0,38.4587,38.4587,38.4513,38.4587,16400.0
2014-06-06 10:30:00,52.0,52.05,52.0,52.05,10800.0,38.4735,38.5105,38.4735,38.5105,10800.0
2014-06-06 10:40:00,52.05,52.06,52.04,52.06,9200.0,38.5105,38.5179,38.5031,38.5179,9200.0
2014-06-06 10:50:00,52.06,52.08,52.05,52.06,3100.0,38.5179,38.5327,38.5105,38.5179,3100.0
2014-06-06 11:00:00,52.05,52.09,52.05,52.09,1600.0,38.5105,38.5401,38.5105,38.5401,1600.0
2014-06-06 11:10:00,52.09,52.12,52.07,52.12,7300.0,38.5401,38.5623,38.5253,38.5623,7300.0
2014-06-06 11:20:00,52.12,52.13,52.1,52.11,336000.0,38.5623,38.5697,38.5475,38.5549,336000.0
2014-06-06 11:30:00,52.12,52.14,52.11,52.14,230500.0,38.5623,38.5771,38.5549,38.5771,230500.0
2014-06-06 11:40:00,52.15,52.15,52.1,52.1,25800.0,38.5845,38.5845,38.5475,38.5475,25800.0
2014-06-06 11:50:00,52.1,52.11,52.09,52.09,10900.0,38.5475,38.5549,38.5401,38.5401,10900.0
2014-06-06 12:00:00,52.09,52.1,52.08,52.08,6300.0,38.5401,38.5475,38.5327,38.5327,6300.0
2014-06-06 12:10:00,52.09,52.09,52.06,52.07,8100.0,38.5401,38.5401,38.5179,38.5253,8100.0
2014-06-06 12:20:00,52.07,52.08,52.06,52.08,4500.0,38.5253,38.5327,38.5179,38.5327,4500.0
2014-06-06 12:30:00,52.08,52.09,52.08,52.09,8400.0,38.5327,38.5401,38.5327,38.5401,8400.0
2014-06-06 12:40:00,52.09,52.1,52.09,52.1,6100.0,38.5401,38.5475,38.5401,38.5475,6100.0
2014-06-06 12:50:00,52.09,52.09,52.06,52.06,5900.0,38.5401,38.5401,38.5179,38.5179,5900.0
2014-06-06 13:00:00,52.06,52.06,52.04,52.05,12800.0,38.5179,38.5179,38.5031,38.5105,12800.0
2014-06-06 13:10:00,52.06,52.09,52.06,52.08,8100.0,38.5179,38.5401,38.5179,38.5327,8100.0
2014-06-06 13:20:00,52.09,52.09,52.05,52.05,6000.0,38.5401,38.5401,38.5105,38.5105,6000.0
2014-06-06 13:30:00,52.06,52.06,52.02,52.02,8300.0,38.5179,38.5179,38.4883,38.4883,8300.0
2014-06-06 13:40:00,52.03,52.03,52.01,52.02,7200.0,38.4957,38.4957,38.4809,38.4883,7200.0
2014-06-06 13:50:00,52.02,52.02,52.0,52.01,8000.0,38.4883,38.4883,38.4735,38.4809,8000.0
2014-06-06 14:00:00,52.01,52.01,52.0,52.0,9200.0,38.4809,38.4809,38.4735,38.4735,9200.0
2014-06-06 14:10:00,52.02,52.03,52.01,52.03,14200.0,38.4883,38.4957,38.4809,38.4957,14200.0
2014-06-06 14:20:00,52.03,52.04,52.02,52.03,2600.0,38.4957,38.5031,38.4883,38.4957,2600.0
2014-06-06 14:30:00,52.04,52.04,52.02,52.02,11900.0,38.5031,38.5031,38.4883,38.4883,11900.0
2014-06-06 14:40:00,52.01,52.02,52.01,52.02,2700.0,38.4809,38.4883,38.4809,38.4883,2700.0
2014-06-06 14:50:00,52.02,52.03,52.02,52.02,10200.0,38.4883,38.4957,38.4883,38.4883,10200.0
2014-06-06 15:00:00,52.01,52.03,52.01,52.01,8500.0,38.4809,38.4957,38.4809,38.4809,8500.0
2014-06-06 15:10:00,52.01,52.02,52.0,52.02,9800.0,38.4809,38.4883,38.4735,38.4883,9800.0
2014-06-06 15:20:00,52.02,52.03,52.0,52.02,8400.0,38.4883,38.4957,38.4735,38.4883,8400.0
2014-06-06 15:30:00,52.02,52.03,52.01,52.03,10000.0,38.4883,38.4957,38.4809,38.4957,10000.0
2014-06-06 15:40:00,52.02,52.03,52.01,52.03,9900.0,38.4883,38.4957,38.4809,38.4957,9900.0
2014-06-06 15:50:00,52.02,52.05,52.02,52.03,20900.0,38.4883,38.5105,38.4883,38.4957,20900.0
2014-06-09 09:30:00,52.09,52.09,51.96,52.02,12900.0,38.5401,38.5401,38.4439,38.4883,12900.0
2014-06-09 09:40:00,52.03,52.05,52.01,52.04,12600.0,38.4957,38.5105,38.4809,38.5031,12600.0
2014-06-09 09:50:00,52.05,52.08,52.04,52.07,27200.0,38.5105,38.5327,38.5031,38.5253,27200.0
2014-06-09 10:00:00,52.07,52.08,52.05,52.05,6400.0,38.5253,38.5327,38.5105,38.5105,6400.0
2014-06-09 10:10:00,52.03,52.03,52.0,52.0,6700.0,38.4957,38.4957,38.4735,38.4735,6700.0
2014-06-09 10:20:00,52.0,52.03,51.98,52.03,7000.0,38.4735,38.4957,38.4587,38.4957,7000.0
2014-06-09 10:30:00,52.02,52.03,52.01,52.03,10400.0,38.4883,38.4957,38.4809,38.4957,10400.0
2014-06-09 10:40:00,52.03,52.06,52.02,52.06,12400.0,38.4957,38.5179,38.4883,38.5179,12400.0
2014-06-09 10:50:00,52.05,52.08,52.05,52.06,30000.0,38.5105,38.5327,38.5105,38.5179,30000.0
2014-06-09 11:00:00,52.06,52.06,52.05,52.05,9200.0,38.5179,38.5179,38.5105,38.5105,9200.0
2014-06-09 11:10:00,52.06,52.09,52.06,52.09,27700.0,38.5179,38.5401,38.5179,38.5401,27700.0
2014-06-09 11:20:00,52.09,52.15,52.09,52.15,16700.0,38.5401,38.5845,38.5401,38.5845,16700.0
2014-06-09 11:30:00,52.16,52.19,52.15,52.19,8000.0,38.5919,38.6141,38.5845,38.6141,8000.0
2014-06-09 11:40:00,52.19,52.23,52.19,52.22,6400.0,38.6141,38.6437,38.6141,38.6363,6400.0
2014-06-09 11:50:00,52.22,52.23,52.21,52.21,5500.0,38.6363,38.6437,38.6289,38.6289,5500.0
2014-06-09 12:00:00,52.21,52.21,52.2,52.2,5000.0,38.6289,38.6289,38.6215,38.6215,5000.0
2014-06-09 12:10:00,52.2,52.21,52.2,52.21,2500.0,38.6215,38.6289,38.6215,38.6289,2500.0
2014-06-09 12:20:00,52.21,52.21,52.19,52.2,6600.0,38.6289,38.6289,38.6141,38.6215,6600.0
2014-06-09 12:30:00,52.2,52.21,52.19,52.2,11600.0,38.6215,38.6289,38.6141,38.6215,11600.0
2014-06-09 12:40:00,52.2,52.21,52.19,52.2,6600.0,38.6215,38.6289,38.6141,38.6215,6600.0
2014-06-09 12:50:00,52.21,52.21,52.2,52.21,10700.0,38.6289,38.6289,38.6215,38.6289,10700.0
2014-06-09 13:00:00,52.21,52.23,52.21,52.22,4500.0,38.6289,38.6437,38.6289,38.6363,4500.0
2014-06-09 13:10:00,52.22,52.22,52.21,52.21,5100.0,38.6363,38.6363,38.6289,38.6289,5100.0
2014-06-09 13:20:00,52.22,52.22,52.21,52.21,6200.0,38.6363,38.6363,38.6289,38.6289,6200.0
2014-06-09 13:30:00,52.2,52.22,52.2,52.21,3600.0,38.6215,38.6363,38.6215,38.6289,3600.0
2014-06-09 13:40:00,52.22,52.22,52.21,52.21,7000.0,38.6363,38.6363,38.6289,38.6289,7000.0
2014-06-09 13:50:00,52.22,52.24,52.21,52.24,14600.0,38.6363,38.6511,38.6289,38.6511,14600.0
2014-06-09 14:00:00,52.24,52.25,52.19,52.2,11600.0,38.6511,38.6585,38.6141,38.6215,11600.0
2014-06-09 14:10:00,52.19,52.2,52.16,52.17,15100.0,38.6141,38.6215,38.5919,38.5993,15100.0
2014-06-09 14:20:00,52.16,52.18,52.15,52.16,46600.0,38.5919,38.6067,38.5845,38.5919,46600.0
2014-06-09 14:30:00,52.16,52.16,52.13,52.14,17400.0,38.5919,38.5919,38.5697,38.5771,17400.0
2014-06-09 14:40:00,52.16,52.19,52.16,52.18,8100.0,38.5919,38.6141,38.5919,38.6067,8100.0
2014-06-09 14:50:00,52.18,52.21,52.18,52.2,16500.0,38.6067,38.6289,38.6067,38.6215,16500.0
2014-06-09 15:00:00,52.2,52.2,52.19,52.19,15200.0,38.6215,38.6215,38.6141,38.6141,15200.0
2014-06-09 15:10:00,52.2,52.23,52.19,52.23,121200.0,38.6215,38.6437,38.6141,38.6437,121200.0
2014-06-09 15:20:00,52.23,52.24,52.22,52.23,14000.0,38.6437,38.6511,38.6363,38.6437,14000.0
2014-06-09 15:30:00,52.22,52.23,52.21,52.21,18600.0,38.6363,38.6437,38.6289,38.6289,18600.0
2014-06-09 15:40:00,52.21,52.22,52.2,52.21,91700.0,38.6289,38.6363,38.6215,38.6289,91700.0
2014-06-09 15:50:00,52.21,52.23,52.2,52.22,41800.0,38.6289,38.6437,38.6215,38.6363,41800.0
2014-06-10 09:30:00,52.41,52.41,52.23,52.23,92400.0,38.7769,38.7769,38.6437,38.6437,92400.0
2014-06-10 09:40:00,52.23,52.29,52.23,52.29,74600.0,38.6437,38.6881,38.6437,38.6881,74600.0
2014-06-10 09:50:00,52.31,52.31,52.3,52.31,159800.0,38.7029,38.7029,38.6955,38.7029,159800.0
2014-06-10 10:00:00,52.31,52.34,52.26,52.26,7200.0,38.7029,38.7251,38.6659,38.6659,7200.0
2014-06-10 10:10:00,52.28,52.32,52.28,52.31,10900.0,38.6807,38.7103,38.6807,38.7029,10900.0
2014-06-10 10:20:00,52.31,52.33,52.31,52.32,8200.0,38.7029,38.7177,38.7029,38.7103,8200.0
2014-06-10 10:30:00,52.31,52.34,52.31,52.33,5100.0,38.7029,38.7251,38.7029,38.7177,5100.0
2014-06-10 10:40:00,52.34,52.34,52.31,52.33,6400.0,38.7251,38.7251,38.7029,38.7177,6400.0
2014-06-10 10:50:00,52.33,52.34,52.31,52.32,4000.0,38.7177,38.7251,38.7029,38.7103,4000.0
2014-06-10 11:00:00,52.32,52.32,52.31,52.32,9900.0,38.7103,38.7103,38.7029,38.7103,9900.0
2014-06-10 11:10:00,52.32,52.32,52.31,52.32,5300.0,38.7103,38.7103,38.7029,38.7103,5300.0
2014-06-10 11:20:00,52.31,52.36,52.3,52.35,10600.0,38.7029,38.7399,38.6955,38.7325,10600.0
2014-06-10 11:30:00,52.35,52.37,52.34,52.36,9800.0,38.7325,38.7473,38.7251,38.7399,9800.0
2014-06-10 11:40:00,52.36,52.37,52.35,52.37,2200.0,38.7399,38.7473,38.7325,38.7473,2200.0
2014-06-10 11:50:00,52.36,52.39,52.36,52.38,3900.0,38.7399,38.7621,38.7399,38.7547,3900.0
2014-06-10 12:00:00,52.39,52.39,52.35,52.35,4000.0,38.7621,38.7621,38.7325,38.7325,4000.0
2014-06-10 12:10:00,52.35,52.38,52.35,52.38,6800.0,38.7325,38.7547,38.7325,38.7547,6800.0
2014-06-10 12:20:00,52.38,52.39,52.37,52.38,2600.0,38.7547,38.7621,38.7473,38.7547,2600.0
2014-06-10 12:30:00,52.39,52.39,52.37,52.37,2100.0,38.7621,38.7621,38.7473,38.7473,2100.0
2014-06-10 12:40:00,52.38,52.39,52.38,52.39,4800.0,38.7547,38.7621,38.7547,38.7621,4800.0
2014-06-10 12:50:00,52.4,52.41,52.4,52.41,2700.0,38.7695,38.7769,38.7695,38.7769,2700.0
2014-06-10 13:00:00,52.41,52.41,52.4,52.41,8700.0,38.7769,38.7769,38.7695,38.7769,8700.0
2014-06-10 13:10:00,52.4,52.4,52.39,52.39,4600.0,38.7695,38.7695,38.7621,38.7621,4600.0
2014-06-10 13:20:00,52.39,52.39,52.36,52.37,5200.0,38.7621,38.7621,38.7399,38.7473,5200.0
2014-06-10 13:30:00,52.37,52.37,52.36,52.37,13900.0,38.7473,38.7473,38.7399,38.7473,13900.0
2014-06-10 13:40:00,52.37,52.4,52.36,52.4,5000.0,38.7473,38.7695,38.7399,38.7695,5000.0
2014-06-10 13:50:00,52.4,52.42,52.39,52.42,7400.0,38.7695,38.7843,38.7621,38.7843,7400.0
2014-06-10 14:00:00,52.42,52.44,52.42,52.44,6100.0,38.7843,38.7991,38.7843,38.7991,6100.0
2014-06-10 14:10:00,52.44,52.44,52.41,52.43,12700.0,38.7991,38.7991,38.7769,38.7917,12700.0
2014-06-10 14:20:00,52.43,52.44,52.43,52.44,4300.0,38.7917,38.7991,38.7917,38.7991,4300.0
2014-06-10 14:30:00,52.44,52.44,52.42,52.43,7000.0,38.7991,38.7991,38.7843,38.7917,7000.0
2014-06-10 14:40:00,52.43,52.44,52.42,52.44,5100.0,38.7917,38.7991,38.7843,38.7991,5100.0
2014-06-10 14:50:00,52.44,52.45,52.43,52.45,9400.0,38.7991,38.8065,38.7917,38.8065,9400.0
2014-06-10 15:00:00,52.45,52.47,52.44,52.47,203200.0,38.8065,38.8213,38.7991,38.8213,203200.0
2014-06-10 15:10:00,52.47,52.47,52.46,52.47,7800.0,38.8213,38.8213,38.8139,38.8213,7800.0
2014-06-10 15:20:00,52.47,52.48,52.46,52.47,16300.0,38.8213,38.8287,38.8139,38.8213,16300.0
2014-06-10 15:30:00,52.48,52.49,52.46,52.46,8800.0,38.8287,38.8361,38.8139,38.8139,8800.0
2014-06-10 15:40:00,52.46,52.5,52.45,52.45,566600.0,38.8139,38.8435,38.8065,38.8065,566600.0
2014-06-10 15:50:00,52.46,52.48,52.46,52.47,37100.0,38.8139,38.8287,38.8139,38.8213,37100.0
2014-06-11 09:30:00,52.29,52.29,52.19,52.19,13900.0,38.6881,38.6881,38.6141,38.6141,13900.0
2014-06-11 09:40:00,52.2,52.2,52.18,52.2,8200.0,38.6215,38.6215,38.6067,38.6215,8200.0
2014-06-11 09:50:00,52.21,52.22,52.2,52.22,9100.0,38.6289,38.6363,38.6215,38.6363,9100.0
2014-06-11 10:00:00,52.21,52.24,52.2,52.23,18500.0,38.6289,38.6511,38.6215,38.6437,18500.0
2014-06-11 10:10:00,52.23,52.25,52.23,52.24,13900.0,38.6437,38.6585,38.6437,38.6511,13900.0
2014-06-11 10:20:00,52.24,52.26,52.23,52.23,11400.0,38.6511,38.6659,38.6437,38.6437,11400.0
2014-06-11 10:30:00,52.24,52.24,52.2,52.2,3700.0,38.6511,38.6511,38.6215,38.6215,3700.0
2014-06-11 10:40:00,52.22,52.24,52.22,52.23,6100.0,38.6363,38.6511,38.6363,38.6437,6100.0
2014-06-11 10:50:00,52.22,52.23,52.22,52.23,4700.0,38.6363,38.6437,38.6363,38.6437,4700.0
2014-06-11 11:00:00,52.24,52.29,52.24,52.29,3800.0,38.6511,38.6881,38.6511,38.6881,3800.0
2014-06-11 11:10:00,52.3,52.31,52.27,52.27,900.0,38.6955,38.7029,38.6733,38.6733,900.0
2014-06-11 11:20:00,52.28,52.29,52.27,52.29,7900.0,38.6807,38.6881,38.6733,38.6881,7900.0
2014-06-11 11:30:00,52.29,52.31,52.29,52.31,7600.0,38.6881,38.7029,38.6881,38.7029,7600.0
2014-06-11 11:40:00,52.31,52.34,52.3,52.32,6400.0,38.7029,38.7251,38.6955,38.7103,6400.0
2014-06-11 11:50:00,52.32,52.37,52.32,52.37,109500.0,38.7103,38.7473,38.7103,38.7473,109500.0
2014-06-11 12:00:00,52.37,52.37,52.35,52.35,6200.0,38.7473,38.7473,38.7325,38.7325,6200.0
2014-06-11 12:10:00,52.36,52.36,52.33,52.34,8400.0,38.7399,38.7399,38.7177,38.7251,8400.0
2014-06-11 12:20:00,52.33,52.33,52.3,52.32,7600.0,38.7177,38.7177,38.6955,38.7103,7600.0
2014-06-11 12:30:00,52.32,52.32,52.31,52.32,3300.0,38.7103,38.7103,38.7029,38.7103,3300.0
2014-06-11 12:40:00,52.31,52.32,52.31,52.32,11000.0,38.7029,38.7103,38.7029,38.7103,11000.0
2014-06-11 12:50:00,52.32,52.33,52.31,52.32,11700.0,38.7103,38.7177,38.7029,38.7103,11700.0
2014-06-11 13:00:00,52.33,52.33,52.31,52.32,6400.0,38.7177,38.7177,38.7029,38.7103,6400.0
2014-06-11 13:10:00,52.32,52.32,52.31,52.32,18300.0,38.7103,38.7103,38.7029,38.7103,18300.0
2014-06-11 13:20:00,52.32,52.32,52.32,52.32,9700.0,38.7103,38.7103,38.7103,38.7103,9700.0
2014-06-11 13:30:00,52.32,52.32,52.3,52.31,13400.0,38.7103,38.7103,38.6955,38.7029,13400.0
2014-06-11 13:40:00,52.3,52.31,52.29,52.29,195100.0,38.6955,38.7029,38.6881,38.6881,195100.0
2014-06-11 13:50:00,52.28,52.3,52.26,52.27,352500.0,38.6807,38.6955,38.6659,38.6733,352500.0
2014-06-11 14:00:00,52.26,52.27,52.23,52.24,9500.0,38.6659,38.6733,38.6437,38.6511,9500.0
2014-06-11 14:10:00,52.23,52.24,52.23,52.24,11600.0,38.6437,38.6511,38.6437,38.6511,11600.0
2014-06-11 14:20:00,52.24,52.25,52.23,52.25,33400.0,38.6511,38.6585,38.6437,38.6585,33400.0
2014-06-11 14:30:00,52.25,52.26,52.25,52.26,7000.0,38.6585,38.6659,38.6585,38.6659,7000.0
2014-06-11 14:40:00,52.26,52.29,52.25,52.29,25700.0,38.6659,38.6881,38.6585,38.6881,25700.0
2014-06-11 14:50:00,52.28,52.29,52.26,52.28,26300.0,38.6807,38.6881,38.6659,38.6807,26300.0
2014-06-11 15:00:00,52.28,52.29,52.27,52.29,30300.0,38.6807,38.6881,38.6733,38.6881,30300.0
2014-06-11 15:10:00,52.29,52.31,52.29,52.31,22200.0,38.6881,38.7029,38.6881,38.7029,22200.0
2014-06-11 15:20:00,52.3,52.32,52.3,52.32,30400.0,38.6955,38.7103,38.6955,38.7103,30400.0
2014-06-11 15:30:00,52.32,52.36,52.32,52.36,17500.0,38.7103,38.7399,38.7103,38.7399,17500.0
2014-06-11 15:40:00,52.36,52.36,52.35,52.35,23500.0,38.7399,38.7399,38.7325,38.7325,23500.0
2014-06-11 15:50:00,52.35,52.35,52.28,52.3,74800.0,38.7325,38.7325,38.6807,38.6955,74800.0
2014-06-12 09:30:00,52.46,52.46,52.4,52.41,194900.0,38.8139,38.8139,38.7695,38.7769,194900.0
2014-06-12 09:40:00,52.4,52.41,52.36,52.39,21800.0,38.7695,38.7769,38.7399,38.7621,21800.0
2014-06-12 09:50:00,52.39,52.41,52.37,52.39,10200.0,38.7621,38.7769,38.7473,38.7621,10200.0
2014-06-12 10:00:00,52.39,52.4,52.36,52.37,6700.0,38.7621,38.7695,38.7399,38.7473,6700.0
2014-06-12 10:10:00,52.36,52.36,52.31,52.32,12800.0,38.7399,38.7399,38.7029,38.7103,12800.0
2014-06-12 10:20:00,52.31,52.31,52.23,52.23,14100.0,38.7029,38.7029,38.6437,38.6437,14100.0
2014-06-12 10:30:00,52.23,52.29,52.23,52.28,16400.0,38.6437,38.6881,38.6437,38.6807,16400.0
2014-06-12 10:40:00,52.28,52.29,52.27,52.27,5600.0,38.6807,38.6881,38.6733,38.6733,5600.0
2014-06-12 10:50:00,52.28,52.31,52.27,52.27,4600.0,38.6807,38.7029,38.6733,38.6733,4600.0
2014-06-12 11:00:00,52.27,52.31,52.27,52.31,1600.0,38.6733,38.7029,38.6733,38.7029,1600.0
2014-06-12 11:10:00,52.31,52.33,52.31,52.31,1700.0,38.7029,38.7177,38.7029,38.7029,1700.0
2014-06-12 11:20:00,52.32,52.32,52.3,52.32,6300.0,38.7103,38.7103,38.6955,38.7103,6300.0
2014-06-12 11:30:00,52.32,52.33,52.28,52.29,5100.0,38.7103,38.7177,38.6807,38.6881,5100.0
2014-06-12 11:40:00,52.28,52.29,52.24,52.26,8200.0,38.6807,38.6881,38.6511,38.6659,8200.0
2014-06-12 11:50:00,52.24,52.24,52.22,52.22,2200.0,38.6511,38.6511,38.6363,38.6363,2200.0
2014-06-12 12:00:00,52.22,52.23,52.2,52.23,1400.0,38.6363,38.6437,38.6215,38.6437,1400.0
2014-06-12 12:10:00,52.25,52.27,52.24,52.26,5300.0,38.6585,38.6733,38.6511,38.6659,5300.0
2014-06-12 12:20:00,52.26,52.26,52.25,52.26,4000.0,38.6659,38.6659,38.6585,38.6659,4000.0
2014-06-12 12:30:00,52.25,52.26,52.24,52.24,7400.0,38.6585,38.6659,38.6511,38.6511,7400.0
2014-06-12 12:40:00,52.25,52.25,52.23,52.24,2600.0,38.6585,38.6585,38.6437,38.6511,2600.0
2014-06-12 12:50:00,52.24,52.24,52.19,52.21,14200.0,38.6511,38.6511,38.6141,38.6289,14200.0
2014-06-12 13:00:00,52.21,52.21,52.16,52.2,7600.0,38.6289,38.6289,38.5919,38.6215,7600.0
2014-06-12 13:10:00,52.21,52.21,52.19,52.2,2300.0,38.6289,38.6289,38.6141,38.6215,2300.0
2014-06-12 13:20:00,52.19,52.2,52.16,52.17,4400.0,38.6141,38.6215,38.5919,38.5993,4400.0
2014-06-12 13:30:00,52.16,52.16,52.12,52.12,3200.0,38.5919,38.5919,38.5623,38.5623,3200.0
2014-06-12 13:40:00,52.14,52.14,52.07,52.08,11900.0,38.5771,38.5771,38.5253,38.5327,11900.0
2014-06-12 13:50:00,52.07,52.07,52.04,52.04,3500.0,38.5253,38.5253,38.5031,38.5031,3500.0
2014-06-12 14:00:00,52.06,52.07,52.03,52.03,24700.0,38.5179,38.5253,38.4957,38.4957,24700.0
2014-06-12 14:10:00,52.02,52.08,52.02,52.07,5800.0,38.4883,38.5327,38.4883,38.5253,5800.0
2014-06-12 14:20:00,52.07,52.07,52.02,52.03,4600.0,38.5253,38.5253,38.4883,38.4957,4600.0
2014-06-12 14:30:00,52.03,52.03,51.98,51.99,10900.0,38.4957,38.4957,38.4587,38.4661,10900.0
2014-06-12 14:40:00,52.0,52.02,51.99,52.02,14900.0,38.4735,38.4883,38.4661,38.4883,14900.0
2014-06-12 14:50:00,52.02,52.02,51.99,52.01,11500.0,38.4883,38.4883,38.4661,38.4809,11500.0
2014-06-12 15:00:00,52.01,52.04,52.01,52.01,20500.0,38.4809,38.5031,38.4809,38.4809,20500.0
2014-06-12 15:10:00,52.0,52.04,51.98,52.04,23900.0,38.4735,38.5031,38.4587,38.5031,23900.0
2014-06-12 15:20:00,52.04,52.07,52.02,52.02,24200.0,38.5031,38.5253,38.4883,38.4883,24200.0
2014-06-12 15:30:00,52.02,52.04,51.97,51.97,16500.0,38.4883,38.5031,38.4513,38.4513,16500.0
2014-06-12 15:40:00,51.97,52.06,51.97,52.05,30400.0,38.4513,38.5179,38.4513,38.5105,30400.0
2014-06-12 15:50:00,52.05,52.09,52.05,52.08,25800.0,38.5105,38.5401,38.5105,38.5327,25800.0
2014-06-13 09:30:00,51.98,51.99,51.87,51.89,135400.0,38.4587,38.4661,38.3773,38.3921,135400.0
2014-06-13 09:40:00,51.87,51.94,51.87,51.92,12800.0,38.3773,38.4291,38.3773,38.4143,12800.0
2014-06-13 09:50:00,51.92,51.97,51.92,51.97,31700.0,38.4143,38.4513,38.4143,38.4513,31700.0
2014-06-13 10:00:00,51.96,52.01,51.92,51.99,167200.0,38.4439,38.4809,38.4143,38.4661,167200.0
2014-06-13 10:10:00,51.99,52.05,51.96,52.05,22900.0,38.4661,38.5105,38.4439,38.5105,22900.0
2014-06-13 10:20:00,52.06,52.07,52.04,52.05,11000.0,38.5179,38.5253,38.5031,38.5105,11000.0
2014-06-13 10:30:00,52.03,52.09,52.03,52.07,9400.0,38.4957,38.5401,38.4957,38.5253,9400.0
2014-06-13 10:40:00,52.08,52.09,52.04,52.05,3100.0,38.5327,38.5401,38.5031,38.5105,3100.0
2014-06-13 10:50:00,52.05,52.07,52.04,52.05,1800.0,38.5105,38.5253,38.5031,38.5105,1800.0
2014-06-13 11:00:00,52.07,52.1,52.07,52.1,3500.0,38.5253,38.5475,38.5253,38.5475,3500.0
2014-06-13 11:10:00,52.11,52.11,52.09,52.1,5300.0,38.5549,38.5549,38.5401,38.5475,5300.0
2014-06-13 11:20:00,52.1,52.1,52.07,52.07,1300.0,38.5475,38.5475,38.5253,38.5253,1300.0
2014-06-13 11:30:00,52.07,52.07,52.05,52.07,3000.0,38.5253,38.5253,38.5105,38.5253,3000.0
2014-06-13 11:40:00,52.07,52.08,52.07,52.07,4200.0,38.5253,38.5327,38.5253,38.5253,4200.0
2014-06-13 11:50:00,52.07,52.1,52.07,52.07,9100.0,38.5253,38.5475,38.5253,38.5253,9100.0
2014-06-13 12:00:00,52.08,52.11,52.08,52.1,4200.0,38.5327,38.5549,38.5327,38.5475,4200.0
2014-06-13 12:10:00,52.11,52.11,52.08,52.11,600.0,38.5549,38.5549,38.5327,38.5549,600.0
2014-06-13 12:20:00,52.12,52.13,52.12,52.12,6200.0,38.5623,38.5697,38.5623,38.5623,6200.0
2014-06-13 12:30:00,52.11,52.12,52.11,52.12,4400.0,38.5549,38.5623,38.5549,38.5623,4400.0
2014-06-13 12:40:00,52.11,52.12,52.1,52.12,6100.0,38.5549,38.5623,38.5475,38.5623,6100.0
2014-06-13 12:50:00,52.11,52.13,52.11,52.13,5000.0,38.5549,38.5697,38.5549,38.5697,5000.0
2014-06-13 13:00:00,52.13,52.14,52.1,52.1,3400.0,38.5697,38.5771,38.5475,38.5475,3400.0
2014-06-13 13:10:00,52.1,52.11,52.1,52.11,1500.0,38.5475,38.5549,38.5475,38.5549,1500.0
2014-06-13 13:20:00,52.11,52.11,52.08,52.1,3500.0,38.5549,38.5549,38.5327,38.5475,3500.0
2014-06-13 13:30:00,52.11,52.11,52.08,52.09,4700.0,38.5549,38.5549,38.5327,38.5401,4700.0
2014-06-13 13:40:00,52.09,52.1,52.08,52.08,2100.0,38.5401,38.5475,38.5327,38.5327,2100.0
2014-06-13 13:50:00,52.08,52.12,52.08,52.11,6600.0,38.5327,38.5623,38.5327,38.5549,6600.0
2014-06-13 14:00:00,52.11,52.11,52.1,52.1,1100.0,38.5549,38.5549,38.5475,38.5475,1100.0
2014-06-13 14:10:00,52.11,52.13,52.1,52.13,3700.0,38.5549,38.5697,38.5475,38.5697,3700.0
2014-06-13 14:20:00,52.12,52.13,52.12,52.13,18000.0,38.5623,38.5697,38.5623,38.5697,18000.0
2014-06-13 14:30:00,52.13,52.13,52.11,52.12,7200.0,38.5697,38.5697,38.5549,38.5623,7200.0
2014-06-13 14:40:00,52.12,52.12,52.11,52.12,5700.0,38.5623,38.5623,38.5549,38.5623,5700.0
2014-06-13 14:50:00,52.11,52.13,52.11,52.12,9700.0,38.5549,38.5697,38.5549,38.5623,9700.0
2014-06-13 15:00:00,52.12,52.17,52.12,52.16,6300.0,38.5623,38.5993,38.5623,38.5919,6300.0
2014-06-13 15:10:00,52.16,52.16,52.12,52.14,8900.0,38.5919,38.5919,38.5623,38.5771,8900.0
2014-06-13 15:20:00,52.12,52.12,52.08,52.09,13500.0,38.5623,38.5623,38.5327,38.5401,13500.0
2014-06-13 15:30:00,52.09,52.11,52.07,52.1,11000.0,38.5401,38.5549,38.5253,38.5475,11000.0
2014-06-13 15:40:00,52.11,52.11,52.08,52.09,14200.0,38.5549,38.5549,38.5327,38.5401,14200.0
2014-06-13 15:50:00,52.1,52.14,52.1,52.13,24000.0,38.5475,38.5771,38.5475,38.5697,24000.0
2014-06-16 09:30:00,51.88,52.02,51.88,52.0,135700.0,38.3847,38.4883,38.3847,38.4735,135700.0
2014-06-16 09:40:00,51.97,51.99,51.95,51.95,11100.0,38.4513,38.4661,38.4365,38.4365,11100.0
2014-06-16 09:50:00,51.95,51.96,51.9,51.91,10400.0,38.4365,38.4439,38.3995,38.4069,10400.0
2014-06-16 10:00:00,51.92,51.98,51.91,51.97,25500.0,38.4143,38.4587,38.4069,38.4513,25500.0
2014-06-16 10:10:00,51.94,51.95,51.93,51.94,17400.0,38.4291,38.4365,38.4217,38.4291,17400.0
2014-06-16 10:20:00,51.94,51.95,51.91,51.93,5600.0,38.4291,38.4365,38.4069,38.4217,5600.0
2014-06-16 10:30:00,51.93,51.95,51.91,51.94,60400.0,38.4217,38.4365,38.4069,38.4291,60400.0
2014-06-16 10:40:00,51.93,51.93,51.89,51.89,133700.0,38.4217,38.4217,38.3921,38.3921,133700.0
2014-06-16 10:50:00,51.88,51.89,51.85,51.86,20700.0,38.3847,38.3921,38.3625,38.3699,20700.0
2014-06-16 11:00:00,51.85,51.86,51.79,51.81,12400.0,38.3625,38.3699,38.3182,38.333,12400.0
2014-06-16 11:10:00,51.8,51.82,51.78,51.79,7000.0,38.3256,38.3404,38.3108,38.3182,7000.0
2014-06-16 11:20:00,51.77,51.82,51.77,51.79,9200.0,38.3034,38.3404,38.3034,38.3182,9200.0
2014-06-16 11:30:00,51.76,51.76,51.73,51.75,10300.0,38.296,38.296,38.2738,38.2886,10300.0
2014-06-16 11:40:00,51.73,51.77,51.73,51.77,9200.0,38.2738,38.3034,38.2738,38.3034,9200.0
2014-06-16 11:50:00,51.77,51.81,51.76,51.81,8900.0,38.3034,38.333,38.296,38.333,8900.0
2014-06-16 12:00:00,51.8,51.83,51.79,51.83,3000.0,38.3256,38.3478,38.3182,38.3478,3000.0
2014-06-16 12:10:00,51.82,51.86,51.82,51.84,7400.0,38.3404,38.3699,38.3404,38.3552,7400.0
2014-06-16 12:20:00,51.86,51.86,51.84,51.85,2100.0,38.3699,38.3699,38.3552,38.3625,2100.0
2014-06-16 12:30:00,51.85,51.85,51.81,51.82,3700.0,38.3625,38.3625,38.333,38.3404,3700.0
2014-06-16 12:40:00,51.82,51.82,51.79,51.81,6700.0,38.3404,38.3404,38.3182,38.333,6700.0
2014-06-16 12:50:00,51.8,51.85,51.8,51.84,7200.0,38.3256,38.3625,38.3256,38.3552,7200.0
2014-06-16 13:00:00,51.85,51.86,51.83,51.86,37900.0,38.3625,38.3699,38.3478,38.3699,37900.0
2014-06-16 13:10:00,51.86,51.86,51.84,51.86,16700.0,38.3699,38.3699,38.3552,38.3699,16700.0
2014-06-16 13:20:00,51.86,51.87,51.84,51.86,6100.0,38.3699,38.3773,38.3552,38.3699,6100.0
2014-06-16 13:30:00,51.87,51.89,51.87,51.87,8300.0,38.3773,38.3921,38.3773,38.3773,8300.0
2014-06-16 13:40:00,51.87,51.88,51.84,51.84,5400.0,38.3773,38.3847,38.3552,38.3552,5400.0
2014-06-16 13:50:00,51.83,51.83,51.81,51.82,4900.0,38.3478,38.3478,38.333,38.3404,4900.0
2014-06-16 14:00:00,51.83,51.84,51.82,51.84,3700.0,38.3478,38.3552,38.3404,38.3552,3700.0
2014-06-16 14:10:00,51.84,51.86,51.84,51.84,6500.0,38.3552,38.3699,38.3552,38.3552,6500.0
2014-06-16 14:20:00,51.85,51.88,51.85,51.87,31400.0,38.3625,38.3847,38.3625,38.3773,31400.0
2014-06-16 14:30:00,51.86,51.88,51.86,51.87,14600.0,38.3699,38.3847,38.3699,38.3773,14600.0
2014-06-16 14:40:00,51.87,51.87,51.85,51.86,8300.0,38.3773,38.3773,38.3625,38.3699,8300.0
2014-06-16 14:50:00,51.87,51.87,51.85,51.86,30600.0,38.3773,38.3773,38.3625,38.3699,30600.0
2014-06-16 15:00:00,51.85,51.87,51.84,51.84,10100.0,38.3625,38.3773,38.3552,38.3552,10100.0
2014-06-16 15:10:00,51.84,51.85,51.8,51.84,62800.0,38.3552,38.3625,38.3256,38.3552,62800.0
2014-06-16 15:20:00,51.83,51.86,51.83,51.85,11000.0,38.3478,38.3699,38.3478,38.3625,11000.0
2014-06-16 15:30:00,51.84,51.85,51.83,51.85,28000.0,38.3552,38.3625,38.3478,38.3625,28000.0
2014-06-16 15:40:00,51.85,51.86,51.83,51.86,9200.0,38.3625,38.3699,38.3478,38.3699,9200.0
2014-06-16 15:50:00,51.87,51.89,51.85,51.87,16100.0,38.3773,38.3921,38.3625,38.3773,16100.0
2014-06-17 09:30:00,51.85,51.85,51.74,51.74,10600.0,38.3625,38.3625,38.2812,38.2812,10600.0
2014-06-17 09:40:00,51.75,51.82,51.75,51.81,3300.0,38.2886,38.3404,38.2886,38.333,3300.0
2014-06-17 09:50:00,51.82,51.84,51.8,51.84,5500.0,38.3404,38.3552,38.3256,38.3552,5500.0
2014-06-17 10:00:00,51.82,51.87,51.81,51.87,8900.0,38.3404,38.3773,38.333,38.3773,8900.0
2014-06-17 10:10:00,51.87,51.87,51.82,51.82,13400.0,38.3773,38.3773,38.3404,38.3404,13400.0
2014-06-17 10:20:00,51.83,51.83,51.82,51.83,6500.0,38.3478,38.3478,38.3404,38.3478,6500.0
2014-06-17 10:30:00,51.83,51.84,51.81,51.81,14300.0,38.3478,38.3552,38.333,38.333,14300.0
2014-06-17 10:40:00,51.81,51.82,51.76,51.76,10300.0,38.333,38.3404,38.296,38.296,10300.0
2014-06-17 10:50:00,51.74,51.78,51.74,51.78,7300.0,38.2812,38.3108,38.2812,38.3108,7300.0
2014-06-17 11:00:00,51.79,51.8,51.75,51.75,8600.0,38.3182,38.3256,38.2886,38.2886,8600.0
2014-06-17 11:10:00,51.74,51.78,51.74,51.77,7800.0,38.2812,38.3108,38.2812,38.3034,7800.0
2014-06-17 11:20:00,51.77,51.78,51.77,51.78,5500.0,38.3034,38.3108,38.3034,38.3108,5500.0
2014-06-17 11:30:00,51.79,51.8,51.78,51.8,4700.0,38.3182,38.3256,38.3108,38.3256,4700.0
2014-06-17 11:40:00,51.8,51.81,51.78,51.79,12100.0,38.3256,38.333,38.3108,38.3182,12100.0
2014-06-17 11:50:00,51.8,51.81,51.78,51.8,15700.0,38.3256,38.333,38.3108,38.3256,15700.0
2014-06-17 12:00:00,51.8,51.8,51.79,51.8,3200.0,38.3256,38.3256,38.3182,38.3256,3200.0
2014-06-17 12:10:00,51.8,51.8,51.78,51.8,5500.0,38.3256,38.3256,38.3108,38.3256,5500.0
2014-06-17 12:20:00,51.8,51.8,51.79,51.79,9400.0,38.3256,38.3256,38.3182,38.3182,9400.0
2014-06-17 12:30:00,51.79,51.8,51.78,51.78,14700.0,38.3182,38.3256,38.3108,38.3108,14700.0
2014-06-17 12:40:00,51.78,51.78,51.77,51.77,5100.0,38.3108,38.3108,38.3034,38.3034,5100.0
2014-06-17 12:50:00,51.77,51.77,51.73,51.73,15200.0,38.3034,38.3034,38.2738,38.2738,15200.0
2014-06-17 13:00:00,51.73,51.74,51.69,51.71,9600.0,38.2738,38.2812,38.2442,38.259,9600.0
2014-06-17 13:10:00,51.7,51.71,51.7,51.71,2200.0,38.2516,38.259,38.2516,38.259,2200.0
2014-06-17 13:20:00,51.71,51.72,51.7,51.7,5000.0,38.259,38.2664,38.2516,38.2516,5000.0
2014-06-17 13:30:00,51.72,51.73,51.71,51.71,1500.0,38.2664,38.2738,38.259,38.259,1500.0
2014-06-17 13:40:00,51.71,51.74,51.71,51.72,13000.0,38.259,38.2812,38.259,38.2664,13000.0
2014-06-17 13:50:00,51.73,51.76,51.72,51.76,4900.0,38.2738,38.296,38.2664,38.296,4900.0
2014-06-17 14:00:00,51.74,51.75,51.73,51.73,3500.0,38.2812,38.2886,38.2738,38.2738,3500.0
2014-06-17 14:10:00,51.73,51.77,51.73,51.76,2500.0,38.2738,38.3034,38.2738,38.296,2500.0
2014-06-17 14:20:00,51.75,51.78,51.75,51.77,4200.0,38.2886,38.3108,38.2886,38.3034,4200.0
2014-06-17 14:30:00,51.78,51.78,51.76,51.77,9800.0,38.3108,38.3108,38.296,38.3034,9800.0
2014-06-17 14:40:00,51.76,51.79,51.75,51.77,9300.0,38.296,38.3182,38.2886,38.3034,9300.0
2014-06-17 14:50:00,51.77,51.8,51.77,51.8,2500.0,38.3034,38.3256,38.3034,38.3256,2500.0
2014-06-17 15:00:00,51.79,51.8,51.78,51.78,19000.0,38.3182,38.3256,38.3108,38.3108,19000.0
2014-06-17 15:10:00,51.78,51.78,51.76,51.77,14700.0,38.3108,38.3108,38.296,38.3034,14700.0
2014-06-17 15:20:00,51.78,51.81,51.77,51.79,31600.0,38.3108,38.333,38.3034,38.3182,31600.0
2014-06-17 15:30:00,51.79,51.82,51.78,51.8,50700.0,38.3182,38.3404,38.3108,38.3256,50700.0
2014-06-17 15:40:00,51.8,51.84,51.8,51.84,49100.0,38.3256,38.3552,38.3256,38.3552,49100.0
2014-06-17 15:50:00,51.84,51.85,51.83,51.84,199500.0,38.3552,38.3625,38.3478,38.3552,199500.0
2014-06-18 09:30:00,51.78,51.78,51.69,51.77,14900.0,38.3108,38.3108,38.2442,38.3034,14900.0
2014-06-18 09:40:00,51.76,51.8,51.75,51.77,14100.0,38.296,38.3256,38.2886,38.3034,14100.0
2014-06-18 09:50:00,51.76,51.79,51.75,51.79,4800.0,38.296,38.3182,38.2886,38.3182,4800.0
2014-06-18 10:00:00,51.8,51.81,51.71,51.71,12600.0,38.3256,38.333,38.259,38.259,12600.0
2014-06-18 10:10:00,51.71,51.73,51.7,51.73,4600.0,38.259,38.2738,38.2516,38.2738,4600.0
2014-06-18 10:20:00,51.72,51.72,51.68,51.7,6000.0,38.2664,38.2664,38.2368,38.2516,6000.0
2014-06-18 10:30:00,51.69,51.7,51.69,51.7,6900.0,38.2442,38.2516,38.2442,38.2516,6900.0
2014-06-18 10:40:00,51.71,51.73,51.71,51.73,4100.0,38.259,38.2738,38.259,38.2738,4100.0
2014-06-18 10:50:00,51.73,51.73,51.68,51.68,5000.0,38.2738,38.2738,38.2368,38.2368,5000.0
2014-06-18 11:00:00,51.68,51.72,51.68,51.72,9800.0,38.2368,38.2664,38.2368,38.2664,9800.0
2014-06-18 11:10:00,51.71,51.74,51.7,51.73,5500.0,38.259,38.2812,38.2516,38.2738,5500.0
2014-06-18 11:20:00,51.73,51.73,51.71,51.72,600.0,38.2738,38.2738,38.259,38.2664,600.0
2014-06-18 11:30:00,51.72,51.75,51.72,51.73,2400.0,38.2664,38.2886,38.2664,38.2738,2400.0
2014-06-18 11:40:00,51.73,51.75,51.72,51.72,18100.0,38.2738,38.2886,38.2664,38.2664,18100.0
2014-06-18 11:50:00,51.71,51.71,51.7,51.7,8200.0,38.259,38.259,38.2516,38.2516,8200.0
2014-06-18 12:00:00,51.69,51.7,51.64,51.65,5900.0,38.2442,38.2516,38.2072,38.2146,5900.0
2014-06-18 12:10:00,51.65,51.66,51.64,51.64,6200.0,38.2146,38.222,38.2072,38.2072,6200.0
2014-06-18 12:20:00,51.65,51.65,51.62,51.62,3400.0,38.2146,38.2146,38.1924,38.1924,3400.0
2014-06-18 12:30:00,51.62,51.64,51.61,51.64,7100.0,38.1924,38.2072,38.185,38.2072,7100.0
2014-06-18 12:40:00,51.63,51.64,51.63,51.64,2100.0,38.1998,38.2072,38.1998,38.2072,2100.0
2014-06-18 12:50:00,51.66,51.68,51.65,51.67,3500.0,38.222,38.2368,38.2146,38.2294,3500.0
2014-06-18 13:00:00,51.67,51.68,51.66,51.67,900.0,38.2294,38.2368,38.222,38.2294,900.0
2014-06-18 13:10:00,51.67,51.69,51.67,51.67,1500.0,38.2294,38.2442,38.2294,38.2294,1500.0
2014-06-18 13:20:00,51.68,51.68,51.67,51.67,500.0,38.2368,38.2368,38.2294,38.2294,500.0
2014-06-18 13:30:00,51.67,51.67,51.65,51.67,12800.0,38.2294,38.2294,38.2146,38.2294,12800.0
2014-06-18 13:40:00,51.66,51.66,51.65,51.66,4600.0,38.222,38.222,38.2146,38.222,4600.0
2014-06-18 13:50:00,51.69,51.7,51.66,51.69,10100.0,38.2442,38.2516,38.222,38.2442,10100.0
2014-06-18 14:00:00,51.64,51.81,51.62,51.75,63800.0,38.2072,38.333,38.1924,38.2886,63800.0
2014-06-18 14:10:00,51.75,51.95,51.73,51.95,58300.0,38.2886,38.4365,38.2738,38.4365,58300.0
2014-06-18 14:20:00,51.96,52.09,51.95,52.09,31200.0,38.4439,38.5401,38.4365,38.5401,31200.0
2014-06-18 14:30:00,52.11,52.24,52.11,52.23,33600.0,38.5549,38.6511,38.5549,38.6437,33600.0
2014-06-18 14:40:00,52.22,52.22,52.09,52.12,20700.0,38.6363,38.6363,38.5401,38.5623,20700.0
2014-06-18 14:50:00,52.14,52.2,52.14,52.2,12700.0,38.5771,38.6215,38.5771,38.6215,12700.0
2014-06-18 15:00:00,52.19,52.26,52.18,52.23,7200.0,38.6141,38.6659,38.6067,38.6437,7200.0
2014-06-18 15:10:00,52.23,52.3,52.23,52.3,7500.0,38.6437,38.6955,38.6437,38.6955,7500.0
2014-06-18 15:20:00,52.3,52.31,52.27,52.31,44100.0,38.6955,38.7029,38.6733,38.7029,44100.0
2014-06-18 15:30:00,52.3,52.35,52.29,52.33,25100.0,38.6955,38.7325,38.6881,38.7177,25100.0
2014-06-18 15:40:00,52.34,52.43,52.34,52.42,22600.0,38.7251,38.7917,38.7251,38.7843,22600.0
2014-06-18 15:50:00,52.41,52.43,52.38,52.4,12600.0,38.7769,38.7917,38.7547,38.7695,12600.0
2014-06-19 09:30:00,52.25,52.28,52.21,52.25,57700.0,38.6585,38.6807,38.6289,38.6585,57700.0
2014-06-19 09:40:00,52.25,52.26,52.23,52.24,9000.0,38.6585,38.6659,38.6437,38.6511,9000.0
2014-06-19 09:50:00,52.25,52.3,52.24,52.3,31800.0,38.6585,38.6955,38.6511,38.6955,31800.0
2014-06-19 10:00:00,52.31,52.33,52.27,52.29,24300.0,38.7029,38.7177,38.6733,38.6881,24300.0
2014-06-19 10:10:00,52.3,52.32,52.29,52.32,3900.0,38.6955,38.7103,38.6881,38.7103,3900.0
2014-06-19 10:20:00,52.32,52.32,52.26,52.28,16100.0,38.7103,38.7103,38.6659,38.6807,16100.0
2014-06-19 10:30:00,52.28,52.28,52.22,52.22,14500.0,38.6807,38.6807,38.6363,38.6363,14500.0
2014-06-19 10:40:00,52.23,52.26,52.22,52.22,11200.0,38.6437,38.6659,38.6363,38.6363,11200.0
2014-06-19 10:50:00,52.22,52.23,52.17,52.19,28600.0,38.6363,38.6437,38.5993,38.6141,28600.0
2014-06-19 11:00:00,52.18,52.2,52.16,52.16,14400.0,38.6067,38.6215,38.5919,38.5919,14400.0
2014-06-19 11:10:00,52.17,52.19,52.16,52.18,7100.0,38.5993,38.6141,38.5919,38.6067,7100.0
2014-06-19 11:20:00,52.18,52.19,52.17,52.18,6900.0,38.6067,38.6141,38.5993,38.6067,6900.0
2014-06-19 11:30:00,52.17,52.19,52.17,52.18,7500.0,38.5993,38.6141,38.5993,38.6067,7500.0
2014-06-19 11:40:00,52.19,52.2,52.18,52.19,3200.0,38.6141,38.6215,38.6067,38.6141,3200.0
2014-06-19 11:50:00,52.19,52.19,52.14,52.16,4200.0,38.6141,38.6141,38.5771,38.5919,4200.0
2014-06-19 12:00:00,52.15,52.16,52.15,52.16,3000.0,38.5845,38.5919,38.5845,38.5919,3000.0
2014-06-19 12:10:00,52.16,52.18,52.16,52.17,7400.0,38.5919,38.6067,38.5919,38.5993,7400.0
2014-06-19 12:20:00,52.17,52.17,52.12,52.12,6800.0,38.5993,38.5993,38.5623,38.5623,6800.0
2014-06-19 12:30:00,52.11,52.13,52.1,52.1,7300.0,38.5549,38.5697,38.5475,38.5475,7300.0
2014-06-19 12:40:00,52.11,52.12,52.09,52.11,3400.0,38.5549,38.5623,38.5401,38.5549,3400.0
2014-06-19 12:50:00,52.1,52.1,52.08,52.09,8200.0,38.5475,38.5475,38.5327,38.5401,8200.0
2014-06-19 13:00:00,52.1,52.1,52.1,52.1,200.0,38.5475,38.5475,38.5475,38.5475,200.0
2014-06-19 13:10:00,52.09,52.09,52.02,52.02,5500.0,38.5401,38.5401,38.4883,38.4883,5500.0
2014-06-19 13:20:00,52.01,52.04,52.01,52.03,1600.0,38.4809,38.5031,38.4809,38.4957,1600.0
2014-06-19 13:30:00,52.03,52.04,52.02,52.04,8200.0,38.4957,38.5031,38.4883,38.5031,8200.0
2014-06-19 13:40:00,52.03,52.04,52.01,52.04,2900.0,38.4957,38.5031,38.4809,38.5031,2900.0
2014-06-19 13:50:00,52.03,52.04,52.02,52.03,4000.0,38.4957,38.5031,38.4883,38.4957,4000.0
2014-06-19 14:00:00,52.03,52.05,52.03,52.05,3200.0,38.4957,38.5105,38.4957,38.5105,3200.0
2014-06-19 14:10:00,52.03,52.06,52.03,52.05,10800.0,38.4957,38.5179,38.4957,38.5105,10800.0
2014-06-19 14:20:00,52.06,52.08,52.06,52.07,11900.0,38.5179,38.5327,38.5179,38.5253,11900.0
2014-06-19 14:30:00,52.06,52.09,52.06,52.09,15900.0,38.5179,38.5401,38.5179,38.5401,15900.0
2014-06-19 14:40:00,52.09,52.12,52.09,52.1,29100.0,38.5401,38.5623,38.5401,38.5475,29100.0
2014-06-19 14:50:00,52.12,52.15,52.11,52.15,15500.0,38.5623,38.5845,38.5549,38.5845,15500.0
2014-06-19 15:00:00,52.15,52.2,52.15,52.19,17500.0,38.5845,38.6215,38.5845,38.6141,17500.0
2014-06-19 15:10:00,52.18,52.19,52.16,52.16,7100.0,38.6067,38.6141,38.5919,38.5919,7100.0
2014-06-19 15:20:00,52.15,52.17,52.14,52.15,9800.0,38.5845,38.5993,38.5771,38.5845,9800.0
2014-06-19 15:30:00,52.15,52.17,52.15,52.16,3000.0,38.5845,38.5993,38.5845,38.5919,3000.0
2014-06-19 15:40:00,52.17,52.18,52.16,52.17,4700.0,38.5993,38.6067,38.5919,38.5993,4700.0
2014-06-19 15:50:00,52.17,52.19,52.14,52.16,20200.0,38.5993,38.6141,38.5771,38.5919,20200.0
2014-06-20 09:30:00,52.01,52.01,51.92,51.92,122200.0,38.4809,38.4809,38.4143,38.4143,122200.0
2014-06-20 09:40:00,51.92,51.92,51.89,51.91,11100.0,38.4143,38.4143,38.3921,38.4069,11100.0
2014-06-20 09:50:00,51.94,51.96,51.92,51.93,7000.0,38.4291,38.4439,38.4143,38.4217,7000.0
2014-06-20 10:00:00,51.94,51.95,51.91,51.91,2900.0,38.4291,38.4365,38.4069,38.4069,2900.0
2014-06-20 10:10:00,51.91,51.92,51.9,51.92,2300.0,38.4069,38.4143,38.3995,38.4143,2300.0
2014-06-20 10:20:00,51.9,51.93,51.89,51.9,7500.0,38.3995,38.4217,38.3921,38.3995,7500.0
2014-06-20 10:30:00,51.91,51.93,51.9,51.91,4100.0,38.4069,38.4217,38.3995,38.4069,4100.0
2014-06-20 10:40:00,51.91,51.91,51.9,51.91,1200.0,38.4069,38.4069,38.3995,38.4069,1200.0
2014-06-20 10:50:00,51.91,51.93,51.91,51.92,13000.0,38.4069,38.4217,38.4069,38.4143,13000.0
2014-06-20 11:00:00,51.92,51.92,51.91,51.91,1000.0,38.4143,38.4143,38.4069,38.4069,1000.0
2014-06-20 11:10:00,51.92,51.96,51.92,51.94,7000.0,38.4143,38.4439,38.4143,38.4291,7000.0
2014-06-20 11:20:00,51.94,51.95,51.92,51.92,6500.0,38.4291,38.4365,38.4143,38.4143,6500.0
2014-06-20 11:30:00,51.92,51.96,51.92,51.96,44500.0,38.4143,38.4439,38.4143,38.4439,44500.0
2014-06-20 11:40:00,51.95,51.97,51.94,51.94,3600.0,38.4365,38.4513,38.4291,38.4291,3600.0
2014-06-20 11:50:00,51.94,51.95,51.92,51.95,2400.0,38.4291,38.4365,38.4143,38.4365,2400.0
2014-06-20 12:00:00,51.95,51.96,51.94,51.96,5300.0,38.4365,38.4439,38.4291,38.4439,5300.0
2014-06-20 12:10:00,51.95,51.97,51.94,51.94,5200.0,38.4365,38.4513,38.4291,38.4291,5200.0
2014-06-20 12:20:00,51.94,51.94,51.92,51.93,2600.0,38.4291,38.4291,38.4143,38.4217,2600.0
2014-06-20 12:30:00,51.93,51.93,51.93,51.93,1900.0,38.4217,38.4217,38.4217,38.4217,1900.0
2014-06-20 12:40:00,51.92,51.94,51.89,51.89,8900.0,38.4143,38.4291,38.3921,38.3921,8900.0
2014-06-20 12:50:00,51.9,51.91,51.9,51.91,600.0,38.3995,38.4069,38.3995,38.4069,600.0
2014-06-20 13:00:00,51.9,51.9,51.89,51.9,900.0,38.3995,38.3995,38.3921,38.3995,900.0
2014-06-20 13:10:00,51.9,51.9,51.9,51.9,200.0,38.3995,38.3995,38.3995,38.3995,200.0
2014-06-20 13:20:00,51.91,51.92,51.91,51.92,3400.0,38.4069,38.4143,38.4069,38.4143,3400.0
2014-06-20 13:30:00,51.93,51.93,51.91,51.93,4900.0,38.4217,38.4217,38.4069,38.4217,4900.0
2014-06-20 13:40:00,51.91,51.93,51.9,51.91,3700.0,38.4069,38.4217,38.3995,38.4069,3700.0
2014-06-20 13:50:00,51.92,51.95,51.92,51.94,7100.0,38.4143,38.4365,38.4143,38.4291,7100.0
2014-06-20 14:00:00,51.93,51.95,51.93,51.94,5700.0,38.4217,38.4365,38.4217,38.4291,5700.0
2014-06-20 14:10:00,51.96,51.98,51.96,51.98,9100.0,38.4439,38.4587,38.4439,38.4587,9100.0
2014-06-20 14:20:00,51.97,51.97,51.96,51.97,3900.0,38.4513,38.4513,38.4439,38.4513,3900.0
2014-06-20 14:30:00,51.99,51.99,51.98,51.98,5100.0,38.4661,38.4661,38.4587,38.4587,5100.0
2014-06-20 14:40:00,51.99,51.99,51.97,51.98,3300.0,38.4661,38.4661,38.4513,38.4587,3300.0
2014-06-20 14:50:00,51.98,51.98,51.97,51.98,14400.0,38.4587,38.4587,38.4513,38.4587,14400.0
2014-06-20 15:00:00,51.98,51.99,51.98,51.99,4600.0,38.4587,38.4661,38.4587,38.4661,4600.0
2014-06-20 15:10:00,51.99,52.0,51.98,52.0,3900.0,38.4661,38.4735,38.4587,38.4735,3900.0
2014-06-20 15:20:00,51.99,52.03,51.98,52.03,10400.0,38.4661,38.4957,38.4587,38.4957,10400.0
2014-06-20 15:30:00,52.03,52.04,52.03,52.04,2100.0,38.4957,38.5031,38.4957,38.5031,2100.0
2014-06-20 15:40:00,52.04,52.06,52.03,52.06,33100.0,38.5031,38.5179,38.4957,38.5179,33100.0
2014-06-20 15:50:00,52.05,52.08,52.03,52.04,15700.0,38.5105,38.5327,38.4957,38.5031,15700.0
2014-06-23 09:30:00,52.01,52.02,51.81,51.82,70200.0,38.4809,38.4883,38.333,38.3404,70200.0
2014-06-23 09:40:00,51.82,51.83,51.78,51.8,61200.0,38.3404,38.3478,38.3108,38.3256,61200.0
2014-06-23 09:50:00,51.79,51.82,51.78,51.79,25300.0,38.3182,38.3404,38.3108,38.3182,25300.0
2014-06-23 10:00:00,51.8,51.82,51.79,51.8,5500.0,38.3256,38.3404,38.3182,38.3256,5500.0
2014-06-23 10:10:00,51.8,51.84,51.78,51.84,16300.0,38.3256,38.3552,38.3108,38.3552,16300.0
2014-06-23 10:20:00,51.84,51.86,51.8,51.82,8600.0,38.3552,38.3699,38.3256,38.3404,8600.0
2014-06-23 10:30:00,51.82,51.85,51.82,51.84,5700.0,38.3404,38.3625,38.3404,38.3552,5700.0
2014-06-23 10:40:00,51.83,51.86,51.83,51.84,2300.0,38.3478,38.3699,38.3478,38.3552,2300.0
2014-06-23 10:50:00,51.83,51.83,51.81,51.82,1900.0,38.3478,38.3478,38.333,38.3404,1900.0
2014-06-23 11:00:00,51.82,51.85,51.82,51.84,1800.0,38.3404,38.3625,38.3404,38.3552,1800.0
2014-06-23 11:10:00,51.86,51.87,51.83,51.84,4400.0,38.3699,38.3773,38.3478,38.3552,4400.0
2014-06-23 11:20:00,51.83,51.88,51.83,51.83,1600.0,38.3478,38.3847,38.3478,38.3478,1600.0
2014-06-23 11:30:00,51.82,51.83,51.8,51.82,9600.0,38.3404,38.3478,38.3256,38.3404,9600.0
2014-06-23 11:40:00,51.84,51.85,51.83,51.85,1400.0,38.3552,38.3625,38.3478,38.3625,1400.0
2014-06-23 11:50:00,51.85,51.85,51.83,51.85,2800.0,38.3625,38.3625,38.3478,38.3625,2800.0
2014-06-23 12:00:00,51.86,51.89,51.85,51.88,8300.0,38.3699,38.3921,38.3625,38.3847,8300.0
2014-06-23 12:10:00,51.89,51.89,51.87,51.89,5100.0,38.3921,38.3921,38.3773,38.3921,5100.0
2014-06-23 12:20:00,51.89,51.89,51.88,51.89,6000.0,38.3921,38.3921,38.3847,38.3921,6000.0
2014-06-23 12:30:00,51.9,51.92,51.9,51.91,3000.0,38.3995,38.4143,38.3995,38.4069,3000.0
2014-06-23 12:40:00,51.91,51.92,51.91,51.92,4800.0,38.4069,38.4143,38.4069,38.4143,4800.0
2014-06-23 12:50:00,51.91,51.92,51.9,51.92,8300.0,38.4069,38.4143,38.3995,38.4143,8300.0
2014-06-23 13:00:00,51.92,51.92,51.91,51.91,2700.0,38.4143,38.4143,38.4069,38.4069,2700.0
2014-06-23 13:10:00,51.9,51.91,51.88,51.88,1900.0,38.3995,38.4069,38.3847,38.3847,1900.0
2014-06-23 13:20:00,51.88,51.89,51.86,51.86,4200.0,38.3847,38.3921,38.3699,38.3699,4200.0
2014-06-23 13:30:00,51.88,51.88,51.85,51.87,4500.0,38.3847,38.3847,38.3625,38.3773,4500.0
2014-06-23 13:40:00,51.87,51.87,51.87,51.87,300.0,38.3773,38.3773,38.3773,38.3773,300.0
2014-06-23 13:50:00,51.86,51.89,51.86,51.89,14300.0,38.3699,38.3921,38.3699,38.3921,14300.0
2014-06-23 14:00:00,51.88,51.89,51.88,51.89,7800.0,38.3847,38.3921,38.3847,38.3921,7800.0
2014-06-23 14:10:00,51.91,51.92,51.9,51.92,2000.0,38.4069,38.4143,38.3995,38.4143,2000.0
2014-06-23 14:20:00,51.91,51.91,51.9,51.91,6000.0,38.4069,38.4069,38.3995,38.4069,6000.0
2014-06-23 14:30:00,51.9,51.91,51.89,51.89,9500.0,38.3995,38.4069,38.3921,38.3921,9500.0
2014-06-23 14:40:00,51.91,51.92,51.9,51.9,11400.0,38.4069,38.4143,38.3995,38.3995,11400.0
2014-06-23 14:50:00,51.9,51.92,51.9,51.92,4500.0,38.3995,38.4143,38.3995,38.4143,4500.0
2014-06-23 15:00:00,51.93,51.94,51.93,51.93,10200.0,38.4217,38.4291,38.4217,38.4217,10200.0
2014-06-23 15:10:00,51.93,51.94,51.92,51.92,3600.0,38.4217,38.4291,38.4143,38.4143,3600.0
2014-06-23 15:20:00,51.93,51.94,51.93,51.94,8900.0,38.4217,38.4291,38.4217,38.4291,8900.0
2014-06-23 15:30:00,51.93,51.94,51.93,51.93,6200.0,38.4217,38.4291,38.4217,38.4217,6200.0
2014-06-23 15:40:00,51.94,51.96,51.93,51.94,7700.0,38.4291,38.4439,38.4217,38.4291,7700.0
2014-06-23 15:50:00,51.96,51.96,51.91,51.92,12900.0,38.4439,38.4439,38.4069,38.4143,12900.0
2014-06-24 09:30:00,52.03,52.23,52.03,52.2,58000.0,38.4957,38.6437,38.4957,38.6215,58000.0
2014-06-24 09:40:00,52.2,52.24,52.2,52.23,48900.0,38.6215,38.6511,38.6215,38.6437,48900.0
2014-06-24 09:50:00,52.23,52.24,52.19,52.2,24800.0,38.6437,38.6511,38.6141,38.6215,24800.0
2014-06-24 10:00:00,52.2,52.23,52.18,52.22,15200.0,38.6215,38.6437,38.6067,38.6363,15200.0
2014-06-24 10:10:00,52.22,52.22,52.2,52.21,11700.0,38.6363,38.6363,38.6215,38.6289,11700.0
2014-06-24 10:20:00,52.22,52.26,52.22,52.26,17900.0,38.6363,38.6659,38.6363,38.6659,17900.0
2014-06-24 10:30:00,52.27,52.3,52.27,52.3,4900.0,38.6733,38.6955,38.6733,38.6955,4900.0
2014-06-24 10:40:00,52.3,52.31,52.3,52.3,5500.0,38.6955,38.7029,38.6955,38.6955,5500.0
2014-06-24 10:50:00,52.3,52.34,52.3,52.33,7200.0,38.6955,38.7251,38.6955,38.7177,7200.0
2014-06-24 11:00:00,52.34,52.37,52.34,52.36,16200.0,38.7251,38.7473,38.7251,38.7399,16200.0
2014-06-24 11:10:00,52.36,52.37,52.34,52.35,10000.0,38.7399,38.7473,38.7251,38.7325,10000.0
2014-06-24 11:20:00,52.34,52.35,52.34,52.35,4300.0,38.7251,38.7325,38.7251,38.7325,4300.0
2014-06-24 11:30:00,52.34,52.35,52.33,52.33,9100.0,38.7251,38.7325,38.7177,38.7177,9100.0
2014-06-24 11:40:00,52.34,52.34,52.32,52.33,2000.0,38.7251,38.7251,38.7103,38.7177,2000.0
2014-06-24 11:50:00,52.32,52.33,52.32,52.33,2000.0,38.7103,38.7177,38.7103,38.7177,2000.0
2014-06-24 12:00:00,52.33,52.33,52.33,52.33,400.0,38.7177,38.7177,38.7177,38.7177,400.0
2014-06-24 12:10:00,52.32,52.33,52.31,52.31,7400.0,38.7103,38.7177,38.7029,38.7029,7400.0
2014-06-24 12:20:00,52.32,52.32,52.3,52.31,3700.0,38.7103,38.7103,38.6955,38.7029,3700.0
2014-06-24 12:30:00,52.3,52.3,52.28,52.28,5000.0,38.6955,38.6955,38.6807,38.6807,5000.0
2014-06-24 12:40:00,52.28,52.29,52.28,52.28,2200.0,38.6807,38.6881,38.6807,38.6807,2200.0
2014-06-24 12:50:00,52.28,52.29,52.26,52.26,12900.0,38.6807,38.6881,38.6659,38.6659,12900.0
2014-06-24 13:00:00,52.25,52.25,52.16,52.17,9200.0,38.6585,38.6585,38.5919,38.5993,9200.0
2014-06-24 13:10:00,52.18,52.18,52.1,52.12,11400.0,38.6067,38.6067,38.5475,38.5623,11400.0
2014-06-24 13:20:00,52.12,52.12,52.09,52.12,9600.0,38.5623,38.5623,38.5401,38.5623,9600.0
2014-06-24 13:30:00,52.11,52.13,52.1,52.1,14400.0,38.5549,38.5697,38.5475,38.5475,14400.0
2014-06-24 13:40:00,52.1,52.1,52.08,52.08,3000.0,38.5475,38.5475,38.5327,38.5327,3000.0
2014-06-24 13:50:00,52.09,52.09,52.04,52.04,9200.0,38.5401,38.5401,38.5031,38.5031,9200.0
2014-06-24 14:00:00,52.04,52.07,52.04,52.05,7100.0,38.5031,38.5253,38.5031,38.5105,7100.0
2014-06-24 14:10:00,52.05,52.08,52.04,52.05,3600.0,38.5105,38.5327,38.5031,38.5105,3600.0
2014-06-24 14:20:00,52.05,52.05,51.95,51.96,8100.0,38.5105,38.5105,38.4365,38.4439,8100.0
2014-06-24 14:30:00,51.94,51.95,51.92,51.93,13400.0,38.4291,38.4365,38.4143,38.4217,13400.0
2014-06-24 14:40:00,51.95,51.97,51.94,51.96,1500.0,38.4365,38.4513,38.4291,38.4439,1500.0
2014-06-24 14:50:00,51.96,51.98,51.95,51.97,81900.0,38.4439,38.4587,38.4365,38.4513,81900.0
2014-06-24 15:00:00,51.96,51.96,51.87,51.88,20600.0,38.4439,38.4439,38.3773,38.3847,20600.0
2014-06-24 15:10:00,51.87,51.88,51.85,51.85,7900.0,38.3773,38.3847,38.3625,38.3625,7900.0
2014-06-24 15:20:00,51.84,51.87,51.8,51.84,30200.0,38.3552,38.3773,38.3256,38.3552,30200.0
2014-06-24 15:30:00,51.83,51.86,51.8,51.8,7400.0,38.3478,38.3699,38.3256,38.3256,7400.0
2014-06-24 15:40:00,51.8,51.88,51.8,51.87,10600.0,38.3256,38.3847,38.3256,38.3773,10600.0
2014-06-24 15:50:00,51.87,51.91,51.84,51.89,34500.0,38.3773,38.4069,38.3552,38.3921,34500.0
2014-06-25 09:30:00,51.53,51.53,51.44,51.44,44400.0,38.454,38.454,38.3868,38.3868,44400.0
2014-06-25 09:40:00,51.46,51.51,51.46,51.49,8000.0,38.4018,38.4391,38.4018,38.4241,8000.0
2014-06-25 09:50:00,51.5,51.51,51.45,51.46,2200.0,38.4316,38.4391,38.3943,38.4018,2200.0
2014-06-25 10:00:00,51.47,51.47,51.4,51.42,1100.0,38.4092,38.4092,38.357,38.3719,1100.0
2014-06-25 10:10:00,51.44,51.46,51.42,51.42,2000.0,38.3868,38.4018,38.3719,38.3719,2000.0
2014-06-25 10:20:00,51.43,51.43,51.38,51.38,14700.0,38.3794,38.3794,38.3421,38.3421,14700.0
2014-06-25 10:30:00,51.4,51.4,51.36,51.39,5200.0,38.357,38.357,38.3271,38.3495,5200.0
2014-06-25 10:40:00,51.37,51.42,51.37,51.39,8900.0,38.3346,38.3719,38.3346,38.3495,8900.0
2014-06-25 10:50:00,51.4,51.48,51.4,51.48,3200.0,38.357,38.4167,38.357,38.4167,3200.0
2014-06-25 11:00:00,51.49,51.5,51.45,51.47,2700.0,38.4241,38.4316,38.3943,38.4092,2700.0
2014-06-25 11:10:00,51.47,51.49,51.44,51.46,186100.0,38.4092,38.4241,38.3868,38.4018,186100.0
2014-06-25 11:20:00,51.45,51.51,51.45,51.47,73300.0,38.3943,38.4391,38.3943,38.4092,73300.0
2014-06-25 11:30:00,51.49,51.49,51.46,51.47,71800.0,38.4241,38.4241,38.4018,38.4092,71800.0
2014-06-25 11:40:00,51.47,51.5,51.47,51.47,67100.0,38.4092,38.4316,38.4092,38.4092,67100.0
2014-06-25 11:50:00,51.48,51.51,51.48,51.5,80200.0,38.4167,38.4391,38.4167,38.4316,80200.0
2014-06-25 12:00:00,51.51,51.52,51.48,51.48,83000.0,38.4391,38.4465,38.4167,38.4167,83000.0
2014-06-25 12:10:00,51.49,51.51,51.48,51.5,71000.0,38.4241,38.4391,38.4167,38.4316,71000.0
2014-06-25 12:20:00,51.5,51.51,51.49,51.51,78400.0,38.4316,38.4391,38.4241,38.4391,78400.0
2014-06-25 12:30:00,51.51,51.52,51.51,51.51,45600.0,38.4391,38.4465,38.4391,38.4391,45600.0
2014-06-25 12:40:00,51.52,51.52,51.51,51.51,72400.0,38.4465,38.4465,38.4391,38.4391,72400.0
2014-06-25 12:50:00,51.5,51.51,51.49,51.51,4300.0,38.4316,38.4391,38.4241,38.4391,4300.0
2014-06-25 13:00:00,51.5,51.54,51.5,51.52,11500.0,38.4316,38.4615,38.4316,38.4465,11500.0
2014-06-25 13:10:00,51.51,51.52,51.5,51.52,6900.0,38.4391,38.4465,38.4316,38.4465,6900.0
2014-06-25 13:20:00,51.51,51.52,51.48,51.48,2000.0,38.4391,38.4465,38.4167,38.4167,2000.0
2014-06-25 13:30:00,51.49,51.5,51.48,51.48,4200.0,38.4241,38.4316,38.4167,38.4167,4200.0
2014-06-25 13:40:00,51.47,51.49,51.46,51.46,20200.0,38.4092,38.4241,38.4018,38.4018,20200.0
2014-06-25 13:50:00,51.47,51.5,51.47,51.5,8300.0,38.4092,38.4316,38.4092,38.4316,8300.0
2014-06-25 14:00:00,51.47,51.49,51.44,51.45,8900.0,38.4092,38.4241,38.3868,38.3943,8900.0
2014-06-25 14:10:00,51.45,51.46,51.44,51.45,4400.0,38.3943,38.4018,38.3868,38.3943,4400.0
2014-06-25 14:20:00,51.45,51.48,51.45,51.46,4900.0,38.3943,38.4167,38.3943,38.4018,4900.0
2014-06-25 14:30:00,51.48,51.51,51.47,51.51,37200.0,38.4167,38.4391,38.4092,38.4391,37200.0
2014-06-25 14:40:00,51.51,51.51,51.47,51.49,8000.0,38.4391,38.4391,38.4092,38.4241,8000.0
2014-06-25 14:50:00,51.49,51.51,51.48,51.51,3900.0,38.4241,38.4391,38.4167,38.4391,3900.0
2014-06-25 15:00:00,51.5,51.51,51.49,51.51,4600.0,38.4316,38.4391,38.4241,38.4391,4600.0
2014-06-25 15:10:00,51.5,51.51,51.49,51.5,12400.0,38.4316,38.4391,38.4241,38.4316,12400.0
2014-06-25 15:20:00,51.51,51.53,51.5,51.51,18200.0,38.4391,38.454,38.4316,38.4391,18200.0
2014-06-25 15:30:00,51.54,51.58,51.52,51.58,8200.0,38.4615,38.4913,38.4465,38.4913,8200.0
2014-06-25 15:40:00,51.58,51.61,51.57,51.59,17900.0,38.4913,38.5137,38.4838,38.4988,17900.0
2014-06-25 15:50:00,51.59,51.61,51.58,51.59,79200.0,38.4988,38.5137,38.4913,38.4988,79200.0
2014-06-26 09:30:00,51.67,51.67,51.65,51.66,26100.0,38.5585,38.5585,38.5435,38.551,26100.0
2014-06-26 09:40:00,51.66,51.66,51.5,51.5,20300.0,38.551,38.551,38.4316,38.4316,20300.0
2014-06-26 09:50:00,51.5,51.54,51.47,51.53,22600.0,38.4316,38.4615,38.4092,38.454,22600.0
2014-06-26 10:00:00,51.55,51.55,51.53,51.54,8500.0,38.4689,38.4689,38.454,38.4615,8500.0
2014-06-26 10:10:00,51.56,51.58,51.54,51.58,7800.0,38.4764,38.4913,38.4615,38.4913,7800.0
2014-06-26 10:20:00,51.59,51.63,51.58,51.63,18000.0,38.4988,38.5286,38.4913,38.5286,18000.0
2014-06-26 10:30:00,51.63,51.63,51.58,51.59,7600.0,38.5286,38.5286,38.4913,38.4988,7600.0
2014-06-26 10:40:00,51.57,51.62,51.57,51.61,10000.0,38.4838,38.5212,38.4838,38.5137,10000.0
2014-06-26 10:50:00,51.6,51.63,51.6,51.61,4800.0,38.5062,38.5286,38.5062,38.5137,4800.0
2014-06-26 11:00:00,51.65,51.66,51.63,51.63,8200.0,38.5435,38.551,38.5286,38.5286,8200.0
2014-06-26 11:10:00,51.64,51.64,51.59,51.6,7100.0,38.5361,38.5361,38.4988,38.5062,7100.0
2014-06-26 11:20:00,51.61,51.62,51.6,51.61,1900.0,38.5137,38.5212,38.5062,38.5137,1900.0
2014-06-26 11:30:00,51.61,51.63,51.59,51.62,6500.0,38.5137,38.5286,38.4988,38.5212,6500.0
2014-06-26 11:40:00,51.6,51.62,51.6,51.61,8100.0,38.5062,38.5212,38.5062,38.5137,8100.0
2014-06-26 11:50:00,51.61,51.62,51.61,51.62,5700.0,38.5137,38.5212,38.5137,38.5212,5700.0
2014-06-26 12:00:00,51.63,51.63,51.59,51.61,1900.0,38.5286,38.5286,38.4988,38.5137,1900.0
2014-06-26 12:10:00,51.6,51.61,51.59,51.59,5600.0,38.5062,38.5137,38.4988,38.4988,5600.0
2014-06-26 12:20:00,51.59,51.61,51.58,51.58,4700.0,38.4988,38.5137,38.4913,38.4913,4700.0
2014-06-26 12:30:00,51.58,51.61,51.58,51.6,13300.0,38.4913,38.5137,38.4913,38.5062,13300.0
2014-06-26 12:40:00,51.59,51.6,51.58,51.58,15100.0,38.4988,38.5062,38.4913,38.4913,15100.0
2014-06-26 12:50:00,51.58,51.58,51.56,51.56,4000.0,38.4913,38.4913,38.4764,38.4764,4000.0
2014-06-26 13:00:00,51.56,51.58,51.56,51.58,5100.0,38.4764,38.4913,38.4764,38.4913,5100.0
2014-06-26 13:10:00,51.58,51.6,51.58,51.6,1500.0,38.4913,38.5062,38.4913,38.5062,1500.0
2014-06-26 13:20:00,51.59,51.66,51.59,51.65,2700.0,38.4988,38.551,38.4988,38.5435,2700.0
2014-06-26 13:30:00,51.66,51.66,51.64,51.64,4800.0,38.551,38.551,38.5361,38.5361,4800.0
2014-06-26 13:40:00,51.67,51.67,51.64,51.66,9100.0,38.5585,38.5585,38.5361,38.551,9100.0
2014-06-26 13:50:00,51.66,51.66,51.65,51.66,4900.0,38.551,38.551,38.5435,38.551,4900.0
2014-06-26 14:00:00,51.65,51.66,51.64,51.65,1700.0,38.5435,38.551,38.5361,38.5435,1700.0
2014-06-26 14:10:00,51.64,51.64,51.61,51.62,9200.0,38.5361,38.5361,38.5137,38.5212,9200.0
2014-06-26 14:20:00,51.62,51.64,51.61,51.64,18200.0,38.5212,38.5361,38.5137,38.5361,18200.0
2014-06-26 14:30:00,51.62,51.65,51.62,51.65,17600.0,38.5212,38.5435,38.5212,38.5435,17600.0
2014-06-26 14:40:00,51.64,51.66,51.64,51.66,35300.0,38.5361,38.551,38.5361,38.551,35300.0
2014-06-26 14:50:00,51.65,51.66,51.64,51.65,12700.0,38.5435,38.551,38.5361,38.5435,12700.0
2014-06-26 15:00:00,51.65,51.68,51.64,51.68,17100.0,38.5435,38.5659,38.5361,38.5659,17100.0
2014-06-26 15:10:00,51.68,51.68,51.66,51.67,6100.0,38.5659,38.5659,38.551,38.5585,6100.0
2014-06-26 15:20:00,51.68,51.7,51.67,51.69,12400.0,38.5659,38.5809,38.5585,38.5734,12400.0
2014-06-26 15:30:00,51.69,51.7,51.69,51.7,5500.0,38.5734,38.5809,38.5734,38.5809,5500.0
2014-06-26 15:40:00,51.69,51.69,51.66,51.67,13100.0,38.5734,38.5734,38.551,38.5585,13100.0
2014-06-26 15:50:00,51.67,51.67,51.62,51.63,23000.0,38.5585,38.5585,38.5212,38.5286,23000.0
2014-06-27 09:30:00,51.67,51.67,51.6,51.66,10400.0,38.5585,38.5585,38.5062,38.551,10400.0
2014-06-27 09:40:00,51.69,51.69,51.65,51.67,6300.0,38.5734,38.5734,38.5435,38.5585,6300.0
2014-06-27 09:50:00,51.69,51.69,51.65,51.67,5700.0,38.5734,38.5734,38.5435,38.5585,5700.0
2014-06-27 10:00:00,51.68,51.69,51.64,51.64,2400.0,38.5659,38.5734,38.5361,38.5361,2400.0
2014-06-27 10:10:00,51.64,51.67,51.64,51.66,1600.0,38.5361,38.5585,38.5361,38.551,1600.0
2014-06-27 10:20:00,51.65,51.69,51.63,51.63,4500.0,38.5435,38.5734,38.5286,38.5286,4500.0
2014-06-27 10:30:00,51.65,51.66,51.64,51.66,7400.0,38.5435,38.551,38.5361,38.551,7400.0
2014-06-27 10:40:00,51.68,51.7,51.66,51.66,41400.0,38.5659,38.5809,38.551,38.551,41400.0
2014-06-27 10:50:00,51.67,51.68,51.66,51.67,3600.0,38.5585,38.5659,38.551,38.5585,3600.0
2014-06-27 11:00:00,51.68,51.7,51.65,51.66,3900.0,38.5659,38.5809,38.5435,38.551,3900.0
2014-06-27 11:10:00,51.66,51.66,51.6,51.62,33800.0,38.551,38.551,38.5062,38.5212,33800.0
2014-06-27 11:20:00,51.63,51.65,51.62,51.65,6800.0,38.5286,38.5435,38.5212,38.5435,6800.0
2014-06-27 11:30:00,51.65,51.67,51.63,51.66,8000.0,38.5435,38.5585,38.5286,38.551,8000.0
2014-06-27 11:40:00,51.67,51.67,51.65,51.66,2200.0,38.5585,38.5585,38.5435,38.551,2200.0
2014-06-27 11:50:00,51.66,51.68,51.65,51.65,9400.0,38.551,38.5659,38.5435,38.5435,9400.0
2014-06-27 12:00:00,51.66,51.67,51.64,51.64,7000.0,38.551,38.5585,38.5361,38.5361,7000.0
2014-06-27 12:10:00,51.63,51.64,51.62,51.63,1900.0,38.5286,38.5361,38.5212,38.5286,1900.0
2014-06-27 12:20:00,51.64,51.64,51.63,51.63,3200.0,38.5361,38.5361,38.5286,38.5286,3200.0
2014-06-27 12:30:00,51.64,51.65,51.64,51.65,6700.0,38.5361,38.5435,38.5361,38.5435,6700.0
2014-06-27 12:40:00,51.64,51.65,51.62,51.63,21300.0,38.5361,38.5435,38.5212,38.5286,21300.0
2014-06-27 12:50:00,51.63,51.63,51.62,51.63,4000.0,38.5286,38.5286,38.5212,38.5286,4000.0
2014-06-27 13:00:00,51.61,51.61,51.58,51.58,12100.0,38.5137,38.5137,38.4913,38.4913,12100.0
2014-06-27 13:10:00,51.58,51.6,51.52,51.52,5600.0,38.4913,38.5062,38.4465,38.4465,5600.0
2014-06-27 13:20:00,51.52,51.55,51.5,51.55,4200.0,38.4465,38.4689,38.4316,38.4689,4200.0
2014-06-27 13:30:00,51.55,51.57,51.55,51.56,2500.0,38.4689,38.4838,38.4689,38.4764,2500.0
2014-06-27 13:40:00,51.57,51.58,51.55,51.55,5300.0,38.4838,38.4913,38.4689,38.4689,5300.0
2014-06-27 13:50:00,51.56,51.6,51.56,51.59,1700.0,38.4764,38.5062,38.4764,38.4988,1700.0
2014-06-27 14:00:00,51.58,51.64,51.58,51.63,7500.0,38.4913,38.5361,38.4913,38.5286,7500.0
2014-06-27 14:10:00,51.64,51.65,51.61,51.62,7400.0,38.5361,38.5435,38.5137,38.5212,7400.0
2014-06-27 14:20:00,51.62,51.64,51.61,51.64,11800.0,38.5212,38.5361,38.5137,38.5361,11800.0
2014-06-27 14:30:00,51.64,51.64,51.63,51.63,10600.0,38.5361,38.5361,38.5286,38.5286,10600.0
2014-06-27 14:40:00,51.65,51.65,51.63,51.64,7100.0,38.5435,38.5435,38.5286,38.5361,7100.0
2014-06-27 14:50:00,51.63,51.64,51.62,51.62,6300.0,38.5286,38.5361,38.5212,38.5212,6300.0
2014-06-27 15:00:00,51.62,51.65,51.61,51.65,13300.0,38.5212,38.5435,38.5137,38.5435,13300.0
2014-06-27 15:10:00,51.64,51.68,51.64,51.67,19200.0,38.5361,38.5659,38.5361,38.5585,19200.0
2014-06-27 15:20:00,51.67,51.73,51.67,51.72,26900.0,38.5585,38.6032,38.5585,38.5958,26900.0
2014-06-27 15:30:00,51.72,51.76,51.72,51.75,15500.0,38.5958,38.6256,38.5958,38.6182,15500.0
2014-06-27 15:40:00,51.74,51.78,51.74,51.77,16500.0,38.6107,38.6406,38.6107,38.6331,16500.0
2014-06-27 15:50:00,51.76,51.8,51.76,51.8,14800.0,38.6256,38.6555,38.6256,38.6555,14800.0
2014-06-30 09:30:00,51.87,51.87,51.77,51.8,16300.0,38.7077,38.7077,38.6331,38.6555,16300.0
2014-06-30 09:40:00,51.8,51.81,51.79,51.8,6300.0,38.6555,38.6629,38.648,38.6555,6300.0
2014-06-30 09:50:00,51.78,51.78,51.77,51.77,1100.0,38.6406,38.6406,38.6331,38.6331,1100.0
2014-06-30 10:00:00,51.76,51.8,51.75,51.77,5000.0,38.6256,38.6555,38.6182,38.6331,5000.0
2014-06-30 10:10:00,51.77,51.81,51.77,51.77,3000.0,38.6331,38.6629,38.6331,38.6331,3000.0
2014-06-30 10:20:00,51.78,51.78,51.75,51.78,6200.0,38.6406,38.6406,38.6182,38.6406,6200.0
2014-06-30 10:30:00,51.78,51.78,51.74,51.76,4300.0,38.6406,38.6406,38.6107,38.6256,4300.0
2014-06-30 10:40:00,51.76,51.77,51.76,51.76,1600.0,38.6256,38.6331,38.6256,38.6256,1600.0
2014-06-30 10:50:00,51.74,51.75,51.73,51.74,3100.0,38.6107,38.6182,38.6032,38.6107,3100.0
2014-06-30 11:00:00,51.75,51.75,51.73,51.73,5100.0,38.6182,38.6182,38.6032,38.6032,5100.0
2014-06-30 11:10:00,51.73,51.75,51.73,51.75,8100.0,38.6032,38.6182,38.6032,38.6182,8100.0
2014-06-30 11:20:00,51.76,51.8,51.76,51.78,3600.0,38.6256,38.6555,38.6256,38.6406,3600.0
2014-06-30 11:30:00,51.79,51.79,51.76,51.76,3400.0,38.648,38.648,38.6256,38.6256,3400.0
2014-06-30 11:40:00,51.76,51.77,51.74,51.74,2300.0,38.6256,38.6331,38.6107,38.6107,2300.0
2014-06-30 11:50:00,51.75,51.79,51.75,51.79,8700.0,38.6182,38.648,38.6182,38.648,8700.0
2014-06-30 12:00:00,51.79,51.79,51.78,51.78,5800.0,38.648,38.648,38.6406,38.6406,5800.0
2014-06-30 12:10:00,51.78,51.78,51.77,51.77,2100.0,38.6406,38.6406,38.6331,38.6331,2100.0
2014-06-30 12:20:00,51.77,51.78,51.75,51.76,2300.0,38.6331,38.6406,38.6182,38.6256,2300.0
2014-06-30 12:30:00,51.76,51.76,51.74,51.74,4200.0,38.6256,38.6256,38.6107,38.6107,4200.0
2014-06-30 12:40:00,51.74,51.74,51.72,51.74,7300.0,38.6107,38.6107,38.5958,38.6107,7300.0
2014-06-30 12:50:00,51.73,51.73,51.7,51.7,3900.0,38.6032,38.6032,38.5809,38.5809,3900.0
2014-06-30 13:00:00,51.71,51.72,51.69,51.69,3200.0,38.5883,38.5958,38.5734,38.5734,3200.0
2014-06-30 13:10:00,51.7,51.72,51.69,51.72,3200.0,38.5809,38.5958,38.5734,38.5958,3200.0
2014-06-30 13:20:00,51.71,51.73,51.71,51.72,3700.0,38.5883,38.6032,38.5883,38.5958,3700.0
2014-06-30 13:30:00,51.72,51.72,51.69,51.69,4800.0,38.5958,38.5958,38.5734,38.5734,4800.0
2014-06-30 13:40:00,51.69,51.7,51.68,51.69,40700.0,38.5734,38.5809,38.5659,38.5734,40700.0
2014-06-30 13:50:00,51.7,51.7,51.69,51.69,12000.0,38.5809,38.5809,38.5734,38.5734,12000.0
2014-06-30 14:00:00,51.71,51.73,51.71,51.72,900.0,38.5883,38.6032,38.5883,38.5958,900.0
2014-06-30 14:10:00,51.72,51.74,51.72,51.72,8700.0,38.5958,38.6107,38.5958,38.5958,8700.0
2014-06-30 14:20:00,51.71,51.73,51.7,51.71,12600.0,38.5883,38.6032,38.5809,38.5883,12600.0
2014-06-30 14:30:00,51.7,51.71,51.69,51.69,7600.0,38.5809,38.5883,38.5734,38.5734,7600.0
2014-06-30 14:40:00,51.68,51.68,51.65,51.65,17300.0,38.5659,38.5659,38.5435,38.5435,17300.0
2014-06-30 14:50:00,51.65,51.66,51.62,51.64,22100.0,38.5435,38.551,38.5212,38.5361,22100.0
2014-06-30 15:00:00,51.62,51.63,51.61,51.62,9000.0,38.5212,38.5286,38.5137,38.5212,9000.0
2014-06-30 15:10:00,51.63,51.68,51.63,51.68,5600.0,38.5286,38.5659,38.5286,38.5659,5600.0
2014-06-30 15:20:00,51.67,51.7,51.67,51.7,31600.0,38.5585,38.5809,38.5585,38.5809,31600.0
2014-06-30 15:30:00,51.7,51.71,51.68,51.68,8300.0,38.5809,38.5883,38.5659,38.5659,8300.0
2014-06-30 15:40:00,51.68,51.68,51.65,51.67,11000.0,38.5659,38.5659,38.5435,38.5585,11000.0
2014-06-30 15:50:00,51.67,51.7,51.67,51.68,37100.0,38.5585,38.5809,38.5585,38.5659,37100.0
2014-07-01 09:30:00,51.92,52.09,51.92,52.09,12000.0,38.745,38.8719,38.745,38.8719,12000.0
2014-07-01 09:40:00,52.1,52.12,52.07,52.11,93400.0,38.8793,38.8943,38.857,38.8868,93400.0
2014-07-01 09:50:00,52.1,52.14,52.1,52.11,9800.0,38.8793,38.9092,38.8793,38.8868,9800.0
2014-07-01 10:00:00,52.1,52.13,52.1,52.12,2100.0,38.8793,38.9017,38.8793,38.8943,2100.0
2014-07-01 10:10:00,52.1,52.13,52.09,52.11,8700.0,38.8793,38.9017,38.8719,38.8868,8700.0
2014-07-01 10:20:00,52.1,52.1,52.06,52.07,6500.0,38.8793,38.8793,38.8495,38.857,6500.0
2014-07-01 10:30:00,52.08,52.11,52.08,52.1,5400.0,38.8644,38.8868,38.8644,38.8793,5400.0
2014-07-01 10:40:00,52.08,52.11,52.07,52.1,3900.0,38.8644,38.8868,38.857,38.8793,3900.0
2014-07-01 10:50:00,52.09,52.15,52.09,52.12,16200.0,38.8719,38.9167,38.8719,38.8943,16200.0
2014-07-01 11:00:00,52.14,52.14,52.12,52.12,9000.0,38.9092,38.9092,38.8943,38.8943,9000.0
2014-07-01 11:10:00,52.12,52.14,52.11,52.14,2600.0,38.8943,38.9092,38.8868,38.9092,2600.0
2014-07-01 11:20:00,52.13,52.14,52.12,52.13,6900.0,38.9017,38.9092,38.8943,38.9017,6900.0
2014-07-01 11:30:00,52.11,52.14,52.11,52.12,13200.0,38.8868,38.9092,38.8868,38.8943,13200.0
2014-07-01 11:40:00,52.11,52.12,52.04,52.07,9400.0,38.8868,38.8943,38.8346,38.857,9400.0
2014-07-01 11:50:00,52.07,52.07,52.05,52.05,5500.0,38.857,38.857,38.842,38.842,5500.0
2014-07-01 12:00:00,52.05,52.07,52.04,52.04,7600.0,38.842,38.857,38.8346,38.8346,7600.0
2014-07-01 12:10:00,52.05,52.06,52.04,52.04,13100.0,38.842,38.8495,38.8346,38.8346,13100.0
2014-07-01 12:20:00,52.03,52.05,52.03,52.04,4000.0,38.8271,38.842,38.8271,38.8346,4000.0
2014-07-01 12:30:00,52.03,52.07,52.03,52.06,1900.0,38.8271,38.857,38.8271,38.8495,1900.0
2014-07-01 12:40:00,52.06,52.07,52.05,52.07,5200.0,38.8495,38.857,38.842,38.857,5200.0
2014-07-01 12:50:00,52.06,52.08,52.05,52.05,6700.0,38.8495,38.8644,38.842,38.842,6700.0
2014-07-01 13:00:00,52.05,52.09,52.05,52.06,3700.0,38.842,38.8719,38.842,38.8495,3700.0
2014-07-01 13:10:00,52.07,52.09,52.06,52.06,4200.0,38.857,38.8719,38.8495,38.8495,4200.0
2014-07-01 13:20:00,52.06,52.09,52.06,52.08,2400.0,38.8495,38.8719,38.8495,38.8644,2400.0
2014-07-01 13:30:00,52.08,52.08,52.07,52.07,700.0,38.8644,38.8644,38.857,38.857,700.0
2014-07-01 13:40:00,52.05,52.07,52.05,52.07,3500.0,38.842,38.857,38.842,38.857,3500.0
2014-07-01 13:50:00,52.08,52.09,52.07,52.09,5700.0,38.8644,38.8719,38.857,38.8719,5700.0
2014-07-01 14:00:00,52.1,52.11,52.09,52.11,13100.0,38.8793,38.8868,38.8719,38.8868,13100.0
2014-07-01 14:10:00,52.12,52.14,52.12,52.14,6500.0,38.8943,38.9092,38.8943,38.9092,6500.0
2014-07-01 14:20:00,52.13,52.13,52.11,52.11,7600.0,38.9017,38.9017,38.8868,38.8868,7600.0
2014-07-01 14:30:00,52.11,52.12,52.1,52.12,6500.0,38.8868,38.8943,38.8793,38.8943,6500.0
2014-07-01 14:40:00,52.12,52.14,52.11,52.14,14600.0,38.8943,38.9092,38.8868,38.9092,14600.0
2014-07-01 14:50:00,52.14,52.15,52.13,52.15,3500.0,38.9092,38.9167,38.9017,38.9167,3500.0
2014-07-01 15:00:00,52.14,52.14,52.11,52.11,15000.0,38.9092,38.9092,38.8868,38.8868,15000.0
2014-07-01 15:10:00,52.1,52.11,52.06,52.11,7200.0,38.8793,38.8868,38.8495,38.8868,7200.0
2014-07-01 15:20:00,52.1,52.12,52.09,52.09,6700.0,38.8793,38.8943,38.8719,38.8719,6700.0
2014-07-01 15:30:00,52.09,52.11,52.09,52.11,5200.0,38.8719,38.8868,38.8719,38.8868,5200.0
2014-07-01 15:40:00,52.1,52.15,52.1,52.12,12100.0,38.8793,38.9167,38.8793,38.8943,12100.0
2014-07-01 15:50:00,52.12,52.12,52.1,52.12,22000.0,38.8943,38.8943,38.8793,38.8943,22000.0
2014-07-02 09:30:00,52.46,52.46,52.36,52.4,41900.0,39.148,39.148,39.0734,39.1032,41900.0
2014-07-02 09:40:00,52.37,52.38,52.33,52.36,31100.0,39.0808,39.0883,39.051,39.0734,31100.0
2014-07-02 09:50:00,52.36,52.37,52.35,52.37,85300.0,39.0734,39.0808,39.0659,39.0808,85300.0
2014-07-02 10:00:00,52.37,52.39,52.34,52.34,26700.0,39.0808,39.0958,39.0584,39.0584,26700.0
2014-07-02 10:10:00,52.36,52.36,52.33,52.35,5600.0,39.0734,39.0734,39.051,39.0659,5600.0
2014-07-02 10:20:00,52.34,52.37,52.34,52.35,2600.0,39.0584,39.0808,39.0584,39.0659,2600.0
2014-07-02 10:30:00,52.35,52.37,52.35,52.35,2100.0,39.0659,39.0808,39.0659,39.0659,2100.0
2014-07-02 10:40:00,52.36,52.39,52.36,52.39,5500.0,39.0734,39.0958,39.0734,39.0958,5500.0
2014-07-02 10:50:00,52.39,52.4,52.37,52.4,9400.0,39.0958,39.1032,39.0808,39.1032,9400.0
2014-07-02 11:00:00,52.4,52.43,52.36,52.37,62400.0,39.1032,39.1256,39.0734,39.0808,62400.0
2014-07-02 11:10:00,52.37,52.38,52.35,52.36,13600.0,39.0808,39.0883,39.0659,39.0734,13600.0
2014-07-02 11:20:00,52.34,52.36,52.33,52.35,24700.0,39.0584,39.0734,39.051,39.0659,24700.0
2014-07-02 11:30:00,52.35,52.37,52.35,52.37,56800.0,39.0659,39.0808,39.0659,39.0808,56800.0
2014-07-02 11:40:00,52.36,52.36,52.35,52.36,12100.0,39.0734,39.0734,39.0659,39.0734,12100.0
2014-07-02 11:50:00,52.36,52.36,52.32,52.33,27800.0,39.0734,39.0734,39.0435,39.051,27800.0
2014-07-02 12:00:00,52.33,52.33,52.32,52.33,4000.0,39.051,39.051,39.0435,39.051,4000.0
2014-07-02 12:10:00,52.34,52.34,52.32,52.32,10200.0,39.0584,39.0584,39.0435,39.0435,10200.0
2014-07-02 12:20:00,52.33,52.36,52.31,52.35,27800.0,39.051,39.0734,39.0361,39.0659,27800.0
2014-07-02 12:30:00,52.35,52.36,52.35,52.36,62300.0,39.0659,39.0734,39.0659,39.0734,62300.0
2014-07-02 12:40:00,52.35,52.36,52.35,52.35,40600.0,39.0659,39.0734,39.0659,39.0659,40600.0
2014-07-02 12:50:00,52.34,52.37,52.33,52.37,12700.0,39.0584,39.0808,39.051,39.0808,12700.0
2014-07-02 13:00:00,52.37,52.37,52.35,52.36,1500.0,39.0808,39.0808,39.0659,39.0734,1500.0
2014-07-02 13:10:00,52.36,52.36,52.34,52.34,2600.0,39.0734,39.0734,39.0584,39.0584,2600.0
2014-07-02 13:20:00,52.35,52.36,52.35,52.35,1500.0,39.0659,39.0734,39.0659,39.0659,1500.0
2014-07-02 13:30:00,52.36,52.37,52.34,52.34,2100.0,39.0734,39.0808,39.0584,39.0584,2100.0
2014-07-02 13:40:00,52.34,52.34,52.32,52.32,13200.0,39.0584,39.0584,39.0435,39.0435,13200.0
2014-07-02 13:50:00,52.32,52.36,52.32,52.35,8000.0,39.0435,39.0734,39.0435,39.0659,8000.0
2014-07-02 14:00:00,52.36,52.37,52.36,52.36,11700.0,39.0734,39.0808,39.0734,39.0734,11700.0
2014-07-02 14:10:00,52.36,52.38,52.36,52.37,3700.0,39.0734,39.0883,39.0734,39.0808,3700.0
2014-07-02 14:20:00,52.38,52.38,52.37,52.37,4700.0,39.0883,39.0883,39.0808,39.0808,4700.0
2014-07-02 14:30:00,52.38,52.39,52.37,52.38,15500.0,39.0883,39.0958,39.0808,39.0883,15500.0
2014-07-02 14:40:00,52.37,52.37,52.36,52.36,14700.0,39.0808,39.0808,39.0734,39.0734,14700.0
2014-07-02 14:50:00,52.36,52.37,52.32,52.33,18200.0,39.0734,39.0808,39.0435,39.051,18200.0
2014-07-02 15:00:00,52.34,52.36,52.34,52.36,10300.0,39.0584,39.0734,39.0584,39.0734,10300.0
2014-07-02 15:10:00,52.36,52.37,52.36,52.37,4300.0,39.0734,39.0808,39.0734,39.0808,4300.0
2014-07-02 15:20:00,52.37,52.38,52.36,52.38,62000.0,39.0808,39.0883,39.0734,39.0883,62000.0
2014-07-02 15:30:00,52.38,52.38,52.37,52.38,17200.0,39.0883,39.0883,39.0808,39.0883,17200.0
2014-07-02 15:40:00,52.38,52.4,52.37,52.39,32300.0,39.0883,39.1032,39.0808,39.0958,32300.0
2014-07-02 15:50:00,52.4,52.42,52.39,52.41,30700.0,39.1032,39.1181,39.0958,39.1107,30700.0
2014-07-03 09:30:00,52.4,52.4,52.34,52.34,30800.0,39.1032,39.1032,39.0584,39.0584,30800.0
2014-07-03 09:40:00,52.36,52.41,52.35,52.41,77300.0,39.0734,39.1107,39.0659,39.1107,77300.0
2014-07-03 09:50:00,52.43,52.47,52.42,52.43,11200.0,39.1256,39.1555,39.1181,39.1256,11200.0
2014-07-03 10:00:00,52.43,52.46,52.43,52.46,4400.0,39.1256,39.148,39.1256,39.148,4400.0
2014-07-03 10:10:00,52.49,52.53,52.49,52.52,3600.0,39.1704,39.2002,39.1704,39.1928,3600.0
2014-07-03 10:20:00,52.53,52.54,52.5,52.52,4700.0,39.2002,39.2077,39.1778,39.1928,4700.0
2014-07-03 10:30:00,52.52,52.53,52.51,52.52,4900.0,39.1928,39.2002,39.1853,39.1928,4900.0
2014-07-03 10:40:00,52.53,52.53,52.51,52.52,5800.0,39.2002,39.2002,39.1853,39.1928,5800.0
2014-07-03 10:50:00,52.54,52.55,52.52,52.54,2000.0,39.2077,39.2152,39.1928,39.2077,2000.0
2014-07-03 11:00:00,52.54,52.54,52.52,52.54,4200.0,39.2077,39.2077,39.1928,39.2077,4200.0
2014-07-03 11:10:00,52.55,52.55,52.53,52.54,3000.0,39.2152,39.2152,39.2002,39.2077,3000.0
2014-07-03 11:20:00,52.54,52.59,52.54,52.59,8500.0,39.2077,39.245,39.2077,39.245,8500.0
2014-07-03 11:30:00,52.59,52.61,52.58,52.61,7100.0,39.245,39.2599,39.2375,39.2599,7100.0
2014-07-03 11:40:00,52.62,52.64,52.61,52.64,3800.0,39.2674,39.2823,39.2599,39.2823,3800.0
2014-07-03 11:50:00,52.62,52.67,52.62,52.67,23000.0,39.2674,39.3047,39.2674,39.3047,23000.0
2014-07-03 12:00:00,52.67,52.68,52.67,52.68,7000.0,39.3047,39.3122,39.3047,39.3122,7000.0
2014-07-03 12:10:00,52.68,52.72,52.68,52.71,11300.0,39.3122,39.342,39.3122,39.3346,11300.0
2014-07-03 12:20:00,52.7,52.71,52.69,52.71,8000.0,39.3271,39.3346,39.3196,39.3346,8000.0
2014-07-03 12:30:00,52.7,52.72,52.7,52.72,5700.0,39.3271,39.342,39.3271,39.342,5700.0
2014-07-03 12:40:00,52.71,52.73,52.71,52.73,14700.0,39.3346,39.3495,39.3346,39.3495,14700.0
2014-07-03 12:50:00,52.73,52.73,52.69,52.71,8300.0,39.3495,39.3495,39.3196,39.3346,8300.0
2014-07-07 09:30:00,52.61,52.62,52.57,52.62,32500.0,39.2599,39.2674,39.2301,39.2674,32500.0
2014-07-07 09:40:00,52.61,52.61,52.56,52.57,33800.0,39.2599,39.2599,39.2226,39.2301,33800.0
2014-07-07 09:50:00,52.59,52.59,52.55,52.55,16200.0,39.245,39.245,39.2152,39.2152,16200.0
2014-07-07 10:00:00,52.57,52.59,52.53,52.58,14400.0,39.2301,39.245,39.2002,39.2375,14400.0
2014-07-07 10:10:00,52.6,52.64,52.59,52.62,8000.0,39.2525,39.2823,39.245,39.2674,8000.0
2014-07-07 10:20:00,52.62,52.63,52.62,52.63,4300.0,39.2674,39.2749,39.2674,39.2749,4300.0
2014-07-07 10:30:00,52.63,52.63,52.61,52.62,15800.0,39.2749,39.2749,39.2599,39.2674,15800.0
2014-07-07 10:40:00,52.62,52.63,52.61,52.63,9700.0,39.2674,39.2749,39.2599,39.2749,9700.0
2014-07-07 10:50:00,52.64,52.64,52.59,52.59,23000.0,39.2823,39.2823,39.245,39.245,23000.0
2014-07-07 11:00:00,52.58,52.59,52.57,52.57,9900.0,39.2375,39.245,39.2301,39.2301,9900.0
2014-07-07 11:10:00,52.58,52.6,52.57,52.58,7700.0,39.2375,39.2525,39.2301,39.2375,7700.0
2014-07-07 11:20:00,52.57,52.59,52.57,52.58,3600.0,39.2301,39.245,39.2301,39.2375,3600.0
2014-07-07 11:30:00,52.59,52.59,52.57,52.58,11600.0,39.245,39.245,39.2301,39.2375,11600.0
2014-07-07 11:40:00,52.58,52.59,52.58,52.58,5000.0,39.2375,39.245,39.2375,39.2375,5000.0
2014-07-07 11:50:00,52.58,52.61,52.58,52.61,10700.0,39.2375,39.2599,39.2375,39.2599,10700.0
2014-07-07 12:00:00,52.61,52.65,52.61,52.62,8100.0,39.2599,39.2898,39.2599,39.2674,8100.0
2014-07-07 12:10:00,52.62,52.64,52.62,52.63,5900.0,39.2674,39.2823,39.2674,39.2749,5900.0
2014-07-07 12:20:00,52.64,52.66,52.64,52.66,6300.0,39.2823,39.2972,39.2823,39.2972,6300.0
2014-07-07 12:30:00,52.65,52.65,52.64,52.65,10300.0,39.2898,39.2898,39.2823,39.2898,10300.0
2014-07-07 12:40:00,52.65,52.65,52.64,52.64,9200.0,39.2898,39.2898,39.2823,39.2823,9200.0
2014-07-07 12:50:00,52.65,52.65,52.63,52.64,20600.0,39.2898,39.2898,39.2749,39.2823,20600.0
2014-07-07 13:00:00,52.65,52.65,52.64,52.65,1800.0,39.2898,39.2898,39.2823,39.2898,1800.0
2014-07-07 13:10:00,52.66,52.67,52.65,52.67,9300.0,39.2972,39.3047,39.2898,39.3047,9300.0
2014-07-07 13:20:00,52.68,52.68,52.66,52.67,14300.0,39.3122,39.3122,39.2972,39.3047,14300.0
2014-07-07 13:30:00,52.67,52.67,52.65,52.65,3600.0,39.3047,39.3047,39.2898,39.2898,3600.0
2014-07-07 13:40:00,52.66,52.69,52.66,52.69,12300.0,39.2972,39.3196,39.2972,39.3196,12300.0
2014-07-07 13:50:00,52.69,52.69,52.68,52.68,4400.0,39.3196,39.3196,39.3122,39.3122,4400.0
2014-07-07 14:00:00,52.68,52.69,52.67,52.68,11900.0,39.3122,39.3196,39.3047,39.3122,11900.0
2014-07-07 14:10:00,52.69,52.7,52.68,52.7,6200.0,39.3196,39.3271,39.3122,39.3271,6200.0
2014-07-07 14:20:00,52.69,52.7,52.66,52.67,12000.0,39.3196,39.3271,39.2972,39.3047,12000.0
2014-07-07 14:30:00,52.66,52.66,52.62,52.63,28900.0,39.2972,39.2972,39.2674,39.2749,28900.0
2014-07-07 14:40:00,52.64,52.65,52.63,52.65,4700.0,39.2823,39.2898,39.2749,39.2898,4700.0
2014-07-07 14:50:00,52.66,52.68,52.65,52.66,6100.0,39.2972,39.3122,39.2898,39.2972,6100.0
2014-07-07 15:00:00,52.66,52.68,52.66,52.67,5800.0,39.2972,39.3122,39.2972,39.3047,5800.0
2014-07-07 15:10:00,52.67,52.67,52.66,52.66,23700.0,39.3047,39.3047,39.2972,39.2972,23700.0
2014-07-07 15:20:00,52.65,52.66,52.64,52.66,61400.0,39.2898,39.2972,39.2823,39.2972,61400.0
2014-07-07 15:30:00,52.65,52.67,52.65,52.67,7300.0,39.2898,39.3047,39.2898,39.3047,7300.0
2014-07-07 15:40:00,52.66,52.67,52.66,52.67,6400.0,39.2972,39.3047,39.2972,39.3047,6400.0
2014-07-07 15:50:00,52.69,52.7,52.67,52.69,16900.0,39.3196,39.3271,39.3047,39.3196,16900.0
2014-07-08 09:30:00,52.71,52.71,52.61,52.63,18100.0,39.3346,39.3346,39.2599,39.2749,18100.0
2014-07-08 09:40:00,52.63,52.65,52.6,52.61,20100.0,39.2749,39.2898,39.2525,39.2599,20100.0
2014-07-08 09:50:00,52.61,52.61,52.58,52.59,24400.0,39.2599,39.2599,39.2375,39.245,24400.0
2014-07-08 10:00:00,52.59,52.59,52.52,52.52,16800.0,39.245,39.245,39.1928,39.1928,16800.0
2014-07-08 10:10:00,52.54,52.54,52.5,52.52,7200.0,39.2077,39.2077,39.1778,39.1928,7200.0
2014-07-08 10:20:00,52.53,52.53,52.49,52.5,8500.0,39.2002,39.2002,39.1704,39.1778,8500.0
2014-07-08 10:30:00,52.49,52.5,52.46,52.48,10200.0,39.1704,39.1778,39.148,39.1629,10200.0
2014-07-08 10:40:00,52.48,52.5,52.47,52.5,233700.0,39.1629,39.1778,39.1555,39.1778,233700.0
2014-07-08 10:50:00,52.49,52.52,52.49,52.5,8800.0,39.1704,39.1928,39.1704,39.1778,8800.0
2014-07-08 11:00:00,52.5,52.5,52.47,52.49,5100.0,39.1778,39.1778,39.1555,39.1704,5100.0
2014-07-08 11:10:00,52.49,52.52,52.47,52.51,8200.0,39.1704,39.1928,39.1555,39.1853,8200.0
2014-07-08 11:20:00,52.51,52.52,52.47,52.48,62500.0,39.1853,39.1928,39.1555,39.1629,62500.0
2014-07-08 11:30:00,52.47,52.48,52.43,52.47,14500.0,39.1555,39.1629,39.1256,39.1555,14500.0
2014-07-08 11:40:00,52.47,52.47,52.41,52.44,19200.0,39.1555,39.1555,39.1107,39.1331,19200.0
2014-07-08 11:50:00,52.45,52.45,52.39,52.42,29600.0,39.1405,39.1405,39.0958,39.1181,29600.0
2014-07-08 12:00:00,52.43,52.43,52.38,52.38,7300.0,39.1256,39.1256,39.0883,39.0883,7300.0
2014-07-08 12:10:00,52.39,52.39,52.35,52.36,21800.0,39.0958,39.0958,39.0659,39.0734,21800.0
2014-07-08 12:20:00,52.36,52.39,52.35,52.39,9800.0,39.0734,39.0958,39.0659,39.0958,9800.0
2014-07-08 12:30:00,52.39,52.4,52.38,52.39,10200.0,39.0958,39.1032,39.0883,39.0958,10200.0
2014-07-08 12:40:00,52.38,52.39,52.38,52.38,5300.0,39.0883,39.0958,39.0883,39.0883,5300.0
2014-07-08 12:50:00,52.38,52.41,52.38,52.41,6500.0,39.0883,39.1107,39.0883,39.1107,6500.0
2014-07-08 13:00:00,52.4,52.41,52.39,52.4,18000.0,39.1032,39.1107,39.0958,39.1032,18000.0
2014-07-08 13:10:00,52.43,52.45,52.43,52.45,5200.0,39.1256,39.1405,39.1256,39.1405,5200.0
2014-07-08 13:20:00,52.45,52.49,52.45,52.48,4700.0,39.1405,39.1704,39.1405,39.1629,4700.0
2014-07-08 13:30:00,52.49,52.49,52.47,52.48,2800.0,39.1704,39.1704,39.1555,39.1629,2800.0
2014-07-08 13:40:00,52.47,52.5,52.46,52.46,5000.0,39.1555,39.1778,39.148,39.148,5000.0
2014-07-08 13:50:00,52.47,52.48,52.45,52.47,3000.0,39.1555,39.1629,39.1405,39.1555,3000.0
2014-07-08 14:00:00,52.47,52.48,52.45,52.45,12600.0,39.1555,39.1629,39.1405,39.1405,12600.0
2014-07-08 14:10:00,52.45,52.48,52.44,52.46,17100.0,39.1405,39.1629,39.1331,39.148,17100.0
2014-07-08 14:20:00,52.45,52.47,52.45,52.45,7100.0,39.1405,39.1555,39.1405,39.1405,7100.0
2014-07-08 14:30:00,52.45,52.45,52.43,52.44,7600.0,39.1405,39.1405,39.1256,39.1331,7600.0
2014-07-08 14:40:00,52.44,52.46,52.43,52.45,11700.0,39.1331,39.148,39.1256,39.1405,11700.0
2014-07-08 14:50:00,52.45,52.45,52.43,52.43,2000.0,39.1405,39.1405,39.1256,39.1256,2000.0
2014-07-08 15:00:00,52.44,52.44,52.4,52.43,27300.0,39.1331,39.1331,39.1032,39.1256,27300.0
2014-07-08 15:10:00,52.43,52.46,52.42,52.46,17400.0,39.1256,39.148,39.1181,39.148,17400.0
2014-07-08 15:20:00,52.46,52.46,52.43,52.45,9800.0,39.148,39.148,39.1256,39.1405,9800.0
2014-07-08 15:30:00,52.43,52.45,52.42,52.45,31300.0,39.1256,39.1405,39.1181,39.1405,31300.0
2014-07-08 15:40:00,52.44,52.45,52.43,52.44,32000.0,39.1331,39.1405,39.1256,39.1331,32000.0
2014-07-08 15:50:00,52.44,52.46,52.44,52.46,14000.0,39.1331,39.148,39.1331,39.148,14000.0
2014-07-09 09:30:00,52.49,52.58,52.45,52.56,11400.0,39.1704,39.2375,39.1405,39.2226,11400.0
2014-07-09 09:40:00,52.57,52.59,52.51,52.51,3100.0,39.2301,39.245,39.1853,39.1853,3100.0
2014-07-09 09:50:00,52.52,52.52,52.45,52.45,9700.0,39.1928,39.1928,39.1405,39.1405,9700.0
2014-07-09 10:00:00,52.45,52.5,52.43,52.49,6200.0,39.1405,39.1778,39.1256,39.1704,6200.0
2014-07-09 10:10:00,52.5,52.5,52.48,52.49,1400.0,39.1778,39.1778,39.1629,39.1704,1400.0
2014-07-09 10:20:00,52.48,52.52,52.48,52.52,19300.0,39.1629,39.1928,39.1629,39.1928,19300.0
2014-07-09 10:30:00,52.52,52.55,52.51,52.55,8800.0,39.1928,39.2152,39.1853,39.2152,8800.0
2014-07-09 10:40:00,52.54,52.59,52.53,52.59,7600.0,39.2077,39.245,39.2002,39.245,7600.0
2014-07-09 10:50:00,52.57,52.57,52.55,52.57,10200.0,39.2301,39.2301,39.2152,39.2301,10200.0
2014-07-09 11:00:00,52.57,52.58,52.56,52.57,1500.0,39.2301,39.2375,39.2226,39.2301,1500.0
2014-07-09 11:10:00,52.56,52.57,52.52,52.56,3200.0,39.2226,39.2301,39.1928,39.2226,3200.0
2014-07-09 11:20:00,52.55,52.61,52.55,52.59,7400.0,39.2152,39.2599,39.2152,39.245,7400.0
2014-07-09 11:30:00,52.58,52.61,52.58,52.58,42500.0,39.2375,39.2599,39.2375,39.2375,42500.0
2014-07-09 11:40:00,52.59,52.61,52.58,52.58,11400.0,39.245,39.2599,39.2375,39.2375,11400.0
2014-07-09 11:50:00,52.57,52.59,52.56,52.59,3400.0,39.2301,39.245,39.2226,39.245,3400.0
2014-07-09 12:00:00,52.59,52.6,52.57,52.6,2300.0,39.245,39.2525,39.2301,39.2525,2300.0
2014-07-09 12:10:00,52.6,52.6,52.58,52.59,3300.0,39.2525,39.2525,39.2375,39.245,3300.0
2014-07-09 12:20:00,52.59,52.59,52.57,52.59,3000.0,39.245,39.245,39.2301,39.245,3000.0
2014-07-09 12:30:00,52.58,52.6,52.57,52.57,4300.0,39.2375,39.2525,39.2301,39.2301,4300.0
2014-07-09 12:40:00,52.57,52.57,52.56,52.57,1200.0,39.2301,39.2301,39.2226,39.2301,1200.0
2014-07-09 12:50:00,52.56,52.58,52.55,52.58,1900.0,39.2226,39.2375,39.2152,39.2375,1900.0
2014-07-09 13:00:00,52.58,52.58,52.56,52.56,700.0,39.2375,39.2375,39.2226,39.2226,700.0
2014-07-09 13:10:00,52.58,52.59,52.57,52.58,9600.0,39.2375,39.245,39.2301,39.2375,9600.0
2014-07-09 13:20:00,52.58,52.59,52.57,52.57,7400.0,39.2375,39.245,39.2301,39.2301,7400.0
2014-07-09 13:30:00,52.56,52.59,52.56,52.59,42700.0,39.2226,39.245,39.2226,39.245,42700.0
2014-07-09 13:40:00,52.59,52.59,52.58,52.58,2400.0,39.245,39.245,39.2375,39.2375,2400.0
2014-07-09 13:50:00,52.59,52.59,52.57,52.58,12400.0,39.245,39.245,39.2301,39.2375,12400.0
2014-07-09 14:00:00,52.57,52.57,52.48,52.48,8300.0,39.2301,39.2301,39.1629,39.1629,8300.0
2014-07-09 14:10:00,52.52,52.63,52.52,52.63,22100.0,39.1928,39.2749,39.1928,39.2749,22100.0
2014-07-09 14:20:00,52.66,52.73,52.65,52.73,9100.0,39.2972,39.3495,39.2898,39.3495,9100.0
2014-07-09 14:30:00,52.71,52.74,52.71,52.73,13200.0,39.3346,39.3569,39.3346,39.3495,13200.0
2014-07-09 14:40:00,52.72,52.74,52.72,52.74,16100.0,39.342,39.3569,39.342,39.3569,16100.0
2014-07-09 14:50:00,52.73,52.76,52.73,52.75,4600.0,39.3495,39.3719,39.3495,39.3644,4600.0
2014-07-09 15:00:00,52.74,52.76,52.73,52.76,3700.0,39.3569,39.3719,39.3495,39.3719,3700.0
2014-07-09 15:10:00,52.76,52.79,52.75,52.76,8700.0,39.3719,39.3943,39.3644,39.3719,8700.0
2014-07-09 15:20:00,52.75,52.77,52.75,52.76,5900.0,39.3644,39.3793,39.3644,39.3719,5900.0
2014-07-09 15:30:00,52.77,52.79,52.76,52.79,4500.0,39.3793,39.3943,39.3719,39.3943,4500.0
2014-07-09 15:40:00,52.79,52.79,52.75,52.75,7700.0,39.3943,39.3943,39.3644,39.3644,7700.0
2014-07-09 15:50:00,52.75,52.77,52.73,52.76,66800.0,39.3644,39.3793,39.3495,39.3719,66800.0
2014-07-10 09:30:00,52.03,52.04,51.91,52.03,34900.0,38.8271,38.8346,38.7376,38.8271,34900.0
2014-07-10 09:40:00,52.04,52.04,51.98,51.98,47700.0,38.8346,38.8346,38.7898,38.7898,47700.0
2014-07-10 09:50:00,51.99,52.05,51.99,52.04,13100.0,38.7973,38.842,38.7973,38.8346,13100.0
2014-07-10 10:00:00,52.02,52.06,52.01,52.06,8600.0,38.8196,38.8495,38.8122,38.8495,8600.0
2014-07-10 10:10:00,52.06,52.09,52.06,52.09,4600.0,38.8495,38.8719,38.8495,38.8719,4600.0
2014-07-10 10:20:00,52.08,52.13,52.08,52.12,4500.0,38.8644,38.9017,38.8644,38.8943,4500.0
2014-07-10 10:30:00,52.12,52.15,52.12,52.13,14100.0,38.8943,38.9167,38.8943,38.9017,14100.0
2014-07-10 10:40:00,52.13,52.21,52.13,52.21,5400.0,38.9017,38.9614,38.9017,38.9614,5400.0
2014-07-10 10:50:00,52.2,52.25,52.19,52.25,2700.0,38.954,38.9913,38.9465,38.9913,2700.0
2014-07-10 11:00:00,52.26,52.28,52.25,52.28,6700.0,38.9987,39.0137,38.9913,39.0137,6700.0
2014-07-10 11:10:00,52.28,52.3,52.25,52.25,25600.0,39.0137,39.0286,38.9913,38.9913,25600.0
2014-07-10 11:20:00,52.25,52.27,52.23,52.23,4800.0,38.9913,39.0062,38.9764,38.9764,4800.0
2014-07-10 11:30:00,52.24,52.26,52.23,52.24,58200.0,38.9838,38.9987,38.9764,38.9838,58200.0
2014-07-10 11:40:00,52.25,52.26,52.23,52.25,1300.0,38.9913,38.9987,38.9764,38.9913,1300.0
2014-07-10 11:50:00,52.27,52.3,52.26,52.3,7300.0,39.0062,39.0286,38.9987,39.0286,7300.0
2014-07-10 12:00:00,52.29,52.33,52.29,52.33,4100.0,39.0211,39.051,39.0211,39.051,4100.0
2014-07-10 12:10:00,52.33,52.34,52.32,52.34,7800.0,39.051,39.0584,39.0435,39.0584,7800.0
2014-07-10 12:20:00,52.35,52.39,52.35,52.39,2800.0,39.0659,39.0958,39.0659,39.0958,2800.0
2014-07-10 12:30:00,52.39,52.42,52.39,52.39,12900.0,39.0958,39.1181,39.0958,39.0958,12900.0
2014-07-10 12:40:00,52.4,52.4,52.38,52.38,2300.0,39.1032,39.1032,39.0883,39.0883,2300.0
2014-07-10 12:50:00,52.37,52.4,52.37,52.39,6500.0,39.0808,39.1032,39.0808,39.0958,6500.0
2014-07-10 13:00:00,52.39,52.42,52.39,52.42,3300.0,39.0958,39.1181,39.0958,39.1181,3300.0
2014-07-10 13:10:00,52.41,52.42,52.41,52.41,2500.0,39.1107,39.1181,39.1107,39.1107,2500.0
2014-07-10 13:20:00,52.42,52.47,52.41,52.43,7900.0,39.1181,39.1555,39.1107,39.1256,7900.0
2014-07-10 13:30:00,52.45,52.47,52.45,52.47,25900.0,39.1405,39.1555,39.1405,39.1555,25900.0
2014-07-10 13:40:00,52.47,52.49,52.47,52.47,8700.0,39.1555,39.1704,39.1555,39.1555,8700.0
2014-07-10 13:50:00,52.47,52.48,52.46,52.47,4000.0,39.1555,39.1629,39.148,39.1555,4000.0
2014-07-10 14:00:00,52.47,52.48,52.46,52.47,8500.0,39.1555,39.1629,39.148,39.1555,8500.0
2014-07-10 14:10:00,52.46,52.46,52.44,52.44,5100.0,39.148,39.148,39.1331,39.1331,5100.0
2014-07-10 14:20:00,52.45,52.46,52.44,52.45,13900.0,39.1405,39.148,39.1331,39.1405,13900.0
2014-07-10 14:30:00,52.45,52.45,52.4,52.4,8800.0,39.1405,39.1405,39.1032,39.1032,8800.0
2014-07-10 14:40:00,52.41,52.41,52.36,52.36,20200.0,39.1107,39.1107,39.0734,39.0734,20200.0
2014-07-10 14:50:00,52.37,52.4,52.37,52.37,14800.0,39.0808,39.1032,39.0808,39.0808,14800.0
2014-07-10 15:00:00,52.36,52.37,52.33,52.34,34100.0,39.0734,39.0808,39.051,39.0584,34100.0
2014-07-10 15:10:00,52.34,52.36,52.34,52.36,15300.0,39.0584,39.0734,39.0584,39.0734,15300.0
2014-07-10 15:20:00,52.36,52.4,52.36,52.4,21500.0,39.0734,39.1032,39.0734,39.1032,21500.0
2014-07-10 15:30:00,52.4,52.41,52.39,52.41,4500.0,39.1032,39.1107,39.0958,39.1107,4500.0
2014-07-10 15:40:00,52.41,52.45,52.41,52.44,9500.0,39.1107,39.1405,39.1107,39.1331,9500.0
2014-07-10 15:50:00,52.45,52.47,52.43,52.47,49900.0,39.1405,39.1555,39.1256,39.1555,49900.0
2014-07-11 09:30:00,52.32,52.34,52.25,52.28,125300.0,39.0435,39.0584,38.9913,39.0137,125300.0
2014-07-11 09:40:00,52.26,52.29,52.25,52.25,22800.0,38.9987,39.0211,38.9913,38.9913,22800.0
2014-07-11 09:50:00,52.26,52.32,52.26,52.31,8000.0,38.9987,39.0435,38.9987,39.0361,8000.0
2014-07-11 10:00:00,52.31,52.33,52.29,52.31,4900.0,39.0361,39.051,39.0211,39.0361,4900.0
2014-07-11 10:10:00,52.32,52.37,52.31,52.36,3800.0,39.0435,39.0808,39.0361,39.0734,3800.0
2014-07-11 10:20:00,52.37,52.37,52.34,52.34,5500.0,39.0808,39.0808,39.0584,39.0584,5500.0
2014-07-11 10:30:00,52.35,52.35,52.31,52.32,3900.0,39.0659,39.0659,39.0361,39.0435,3900.0
2014-07-11 10:40:00,52.31,52.38,52.29,52.37,21900.0,39.0361,39.0883,39.0211,39.0808,21900.0
2014-07-11 10:50:00,52.37,52.39,52.35,52.37,2500.0,39.0808,39.0958,39.0659,39.0808,2500.0
2014-07-11 11:00:00,52.37,52.37,52.35,52.37,4300.0,39.0808,39.0808,39.0659,39.0808,4300.0
2014-07-11 11:10:00,52.37,52.38,52.37,52.37,500.0,39.0808,39.0883,39.0808,39.0808,500.0
2014-07-11 11:20:00,52.37,52.37,52.34,52.35,6900.0,39.0808,39.0808,39.0584,39.0659,6900.0
2014-07-11 11:30:00,52.38,52.42,52.38,52.4,3200.0,39.0883,39.1181,39.0883,39.1032,3200.0
2014-07-11 11:40:00,52.4,52.42,52.39,52.4,6100.0,39.1032,39.1181,39.0958,39.1032,6100.0
2014-07-11 11:50:00,52.39,52.41,52.37,52.39,3200.0,39.0958,39.1107,39.0808,39.0958,3200.0
2014-07-11 12:00:00,52.36,52.38,52.36,52.38,1300.0,39.0734,39.0883,39.0734,39.0883,1300.0
2014-07-11 12:10:00,52.39,52.39,52.37,52.37,24500.0,39.0958,39.0958,39.0808,39.0808,24500.0
2014-07-11 12:20:00,52.38,52.38,52.35,52.37,7100.0,39.0883,39.0883,39.0659,39.0808,7100.0
2014-07-11 12:30:00,52.37,52.37,52.36,52.36,900.0,39.0808,39.0808,39.0734,39.0734,900.0
2014-07-11 12:40:00,52.36,52.36,52.35,52.35,10300.0,39.0734,39.0734,39.0659,39.0659,10300.0
2014-07-11 12:50:00,52.35,52.38,52.35,52.38,4000.0,39.0659,39.0883,39.0659,39.0883,4000.0
2014-07-11 13:00:00,52.38,52.4,52.38,52.39,3800.0,39.0883,39.1032,39.0883,39.0958,3800.0
2014-07-11 13:10:00,52.38,52.41,52.37,52.4,52000.0,39.0883,39.1107,39.0808,39.1032,52000.0
2014-07-11 13:20:00,52.4,52.41,52.39,52.39,16100.0,39.1032,39.1107,39.0958,39.0958,16100.0
2014-07-11 13:30:00,52.4,52.41,52.38,52.38,9600.0,39.1032,39.1107,39.0883,39.0883,9600.0
2014-07-11 13:40:00,52.38,52.4,52.37,52.4,3600.0,39.0883,39.1032,39.0808,39.1032,3600.0
2014-07-11 13:50:00,52.39,52.41,52.39,52.39,10100.0,39.0958,39.1107,39.0958,39.0958,10100.0
2014-07-11 14:00:00,52.4,52.43,52.39,52.43,26900.0,39.1032,39.1256,39.0958,39.1256,26900.0
2014-07-11 14:10:00,52.43,52.44,52.42,52.43,25800.0,39.1256,39.1331,39.1181,39.1256,25800.0
2014-07-11 14:20:00,52.43,52.45,52.43,52.45,26600.0,39.1256,39.1405,39.1256,39.1405,26600.0
2014-07-11 14:30:00,52.45,52.48,52.44,52.47,27500.0,39.1405,39.1629,39.1331,39.1555,27500.0
2014-07-11 14:40:00,52.47,52.47,52.45,52.45,35200.0,39.1555,39.1555,39.1405,39.1405,35200.0
2014-07-11 14:50:00,52.45,52.46,52.43,52.44,29400.0,39.1405,39.148,39.1256,39.1331,29400.0
2014-07-11 15:00:00,52.44,52.45,52.43,52.45,33200.0,39.1331,39.1405,39.1256,39.1405,33200.0
2014-07-11 15:10:00,52.45,52.45,52.43,52.45,24000.0,39.1405,39.1405,39.1256,39.1405,24000.0
2014-07-11 15:20:00,52.45,52.47,52.44,52.47,28000.0,39.1405,39.1555,39.1331,39.1555,28000.0
2014-07-11 15:30:00,52.47,52.5,52.46,52.5,27500.0,39.1555,39.1778,39.148,39.1778,27500.0
2014-07-11 15:40:00,52.5,52.5,52.46,52.46,26200.0,39.1778,39.1778,39.148,39.148,26200.0
2014-07-11 15:50:00,52.46,52.47,52.43,52.45,46000.0,39.148,39.1555,39.1256,39.1405,46000.0
2014-07-14 09:30:00,52.75,52.75,52.66,52.68,30500.0,39.3644,39.3644,39.2972,39.3122,30500.0
2014-07-14 09:40:00,52.68,52.74,52.66,52.71,21000.0,39.3122,39.3569,39.2972,39.3346,21000.0
2014-07-14 09:50:00,52.73,52.73,52.7,52.7,3800.0,39.3495,39.3495,39.3271,39.3271,3800.0
2014-07-14 10:00:00,52.7,52.73,52.69,52.69,21900.0,39.3271,39.3495,39.3196,39.3196,21900.0
2014-07-14 10:10:00,52.71,52.72,52.69,52.72,6200.0,39.3346,39.342,39.3196,39.342,6200.0
2014-07-14 10:20:00,52.71,52.75,52.71,52.75,10100.0,39.3346,39.3644,39.3346,39.3644,10100.0
2014-07-14 10:30:00,52.75,52.78,52.75,52.77,1500.0,39.3644,39.3868,39.3644,39.3793,1500.0
2014-07-14 10:40:00,52.78,52.78,52.77,52.77,6100.0,39.3868,39.3868,39.3793,39.3793,6100.0
2014-07-14 10:50:00,52.77,52.78,52.77,52.77,2900.0,39.3793,39.3868,39.3793,39.3793,2900.0
2014-07-14 11:00:00,52.78,52.79,52.78,52.78,2500.0,39.3868,39.3943,39.3868,39.3868,2500.0
2014-07-14 11:10:00,52.79,52.79,52.76,52.76,1800.0,39.3943,39.3943,39.3719,39.3719,1800.0
2014-07-14 11:20:00,52.77,52.78,52.77,52.78,1700.0,39.3793,39.3868,39.3793,39.3868,1700.0
2014-07-14 11:30:00,52.78,52.78,52.76,52.77,3800.0,39.3868,39.3868,39.3719,39.3793,3800.0
2014-07-14 11:40:00,52.77,52.79,52.77,52.78,5900.0,39.3793,39.3943,39.3793,39.3868,5900.0
2014-07-14 11:50:00,52.78,52.79,52.78,52.79,2300.0,39.3868,39.3943,39.3868,39.3943,2300.0
2014-07-14 12:00:00,52.79,52.79,52.77,52.78,5700.0,39.3943,39.3943,39.3793,39.3868,5700.0
2014-07-14 12:10:00,52.78,52.78,52.76,52.76,3300.0,39.3868,39.3868,39.3719,39.3719,3300.0
2014-07-14 12:20:00,52.77,52.78,52.76,52.77,3600.0,39.3793,39.3868,39.3719,39.3793,3600.0
2014-07-14 12:30:00,52.77,52.78,52.76,52.77,3700.0,39.3793,39.3868,39.3719,39.3793,3700.0
2014-07-14 12:40:00,52.77,52.78,52.76,52.76,8700.0,39.3793,39.3868,39.3719,39.3719,8700.0
2014-07-14 12:50:00,52.76,52.78,52.75,52.78,234100.0,39.3719,39.3868,39.3644,39.3868,234100.0
2014-07-14 13:00:00,52.78,52.81,52.78,52.81,1527500.0,39.3868,39.4092,39.3868,39.4092,1527500.0
2014-07-14 13:10:00,52.81,52.82,52.81,52.81,582900.0,39.4092,39.4166,39.4092,39.4092,582900.0
2014-07-14 13:20:00,52.81,52.81,52.8,52.8,2600.0,39.4092,39.4092,39.4017,39.4017,2600.0
2014-07-14 13:30:00,52.81,52.81,52.8,52.8,12100.0,39.4092,39.4092,39.4017,39.4017,12100.0
2014-07-14 13:40:00,52.8,52.8,52.8,52.8,400.0,39.4017,39.4017,39.4017,39.4017,400.0
2014-07-14 13:50:00,52.8,52.8,52.79,52.79,4600.0,39.4017,39.4017,39.3943,39.3943,4600.0
2014-07-14 14:00:00,52.78,52.79,52.78,52.78,2600.0,39.3868,39.3943,39.3868,39.3868,2600.0
2014-07-14 14:10:00,52.78,52.79,52.78,52.78,8200.0,39.3868,39.3943,39.3868,39.3868,8200.0
2014-07-14 14:20:00,52.78,52.79,52.78,52.78,19900.0,39.3868,39.3943,39.3868,39.3868,19900.0
2014-07-14 14:30:00,52.77,52.79,52.77,52.79,7100.0,39.3793,39.3943,39.3793,39.3943,7100.0
2014-07-14 14:40:00,52.79,52.82,52.78,52.82,8600.0,39.3943,39.4166,39.3868,39.4166,8600.0
2014-07-14 14:50:00,52.81,52.83,52.81,52.82,2100.0,39.4092,39.4241,39.4092,39.4166,2100.0
2014-07-14 15:00:00,52.82,52.83,52.82,52.82,1500.0,39.4166,39.4241,39.4166,39.4166,1500.0
2014-07-14 15:10:00,52.82,52.82,52.79,52.8,10100.0,39.4166,39.4166,39.3943,39.4017,10100.0
2014-07-14 15:20:00,52.79,52.81,52.79,52.81,9700.0,39.3943,39.4092,39.3943,39.4092,9700.0
2014-07-14 15:30:00,52.81,52.83,52.81,52.82,8800.0,39.4092,39.4241,39.4092,39.4166,8800.0
2014-07-14 15:40:00,52.83,52.83,52.78,52.8,54000.0,39.4241,39.4241,39.3868,39.4017,54000.0
2014-07-14 15:50:00,52.8,52.82,52.79,52.82,5800.0,39.4017,39.4166,39.3943,39.4166,5800.0
2014-07-15 09:30:00,52.9,52.91,52.85,52.89,13100.0,39.4763,39.4838,39.439,39.4689,13100.0
2014-07-15 09:40:00,52.9,52.91,52.9,52.91,18300.0,39.4763,39.4838,39.4763,39.4838,18300.0
2014-07-15 09:50:00,52.89,52.89,52.82,52.82,6300.0,39.4689,39.4689,39.4166,39.4166,6300.0
2014-07-15 10:00:00,52.83,52.9,52.83,52.9,6200.0,39.4241,39.4763,39.4241,39.4763,6200.0
2014-07-15 10:10:00,52.89,52.9,52.82,52.83,29400.0,39.4689,39.4763,39.4166,39.4241,29400.0
2014-07-15 10:20:00,52.84,52.86,52.81,52.81,9000.0,39.4316,39.4465,39.4092,39.4092,9000.0
2014-07-15 10:30:00,52.8,52.82,52.72,52.72,2400.0,39.4017,39.4166,39.342,39.342,2400.0
2014-07-15 10:40:00,52.68,52.68,52.61,52.61,10400.0,39.3122,39.3122,39.2599,39.2599,10400.0
2014-07-15 10:50:00,52.61,52.65,52.61,52.65,10000.0,39.2599,39.2898,39.2599,39.2898,10000.0
2014-07-15 11:00:00,52.62,52.64,52.62,52.64,1600.0,39.2674,39.2823,39.2674,39.2823,1600.0
2014-07-15 11:10:00,52.66,52.68,52.65,52.67,7800.0,39.2972,39.3122,39.2898,39.3047,7800.0
2014-07-15 11:20:00,52.65,52.68,52.65,52.65,900.0,39.2898,39.3122,39.2898,39.2898,900.0
2014-07-15 11:30:00,52.63,52.63,52.6,52.61,1600.0,39.2749,39.2749,39.2525,39.2599,1600.0
2014-07-15 11:40:00,52.61,52.62,52.58,52.6,5400.0,39.2599,39.2674,39.2375,39.2525,5400.0
2014-07-15 11:50:00,52.6,52.61,52.54,52.55,10500.0,39.2525,39.2599,39.2077,39.2152,10500.0
2014-07-15 12:00:00,52.55,52.6,52.53,52.6,9500.0,39.2152,39.2525,39.2002,39.2525,9500.0
2014-07-15 12:10:00,52.6,52.62,52.6,52.62,700.0,39.2525,39.2674,39.2525,39.2674,700.0
2014-07-15 12:20:00,52.62,52.66,52.62,52.66,900.0,39.2674,39.2972,39.2674,39.2972,900.0
2014-07-15 12:30:00,52.67,52.68,52.64,52.67,700.0,39.3047,39.3122,39.2823,39.3047,700.0
2014-07-15 12:40:00,52.7,52.7,52.67,52.68,17000.0,39.3271,39.3271,39.3047,39.3122,17000.0
2014-07-15 12:50:00,52.7,52.7,52.67,52.67,7900.0,39.3271,39.3271,39.3047,39.3047,7900.0
2014-07-15 13:00:00,52.67,52.7,52.67,52.7,5400.0,39.3047,39.3271,39.3047,39.3271,5400.0
2014-07-15 13:10:00,52.68,52.77,52.68,52.77,6300.0,39.3122,39.3793,39.3122,39.3793,6300.0
2014-07-15 13:20:00,52.77,52.77,52.74,52.75,6800.0,39.3793,39.3793,39.3569,39.3644,6800.0
2014-07-15 13:30:00,52.76,52.76,52.74,52.74,8700.0,39.3719,39.3719,39.3569,39.3569,8700.0
2014-07-15 13:40:00,52.75,52.77,52.75,52.77,4500.0,39.3644,39.3793,39.3644,39.3793,4500.0
2014-07-15 13:50:00,52.76,52.76,52.72,52.73,6300.0,39.3719,39.3719,39.342,39.3495,6300.0
2014-07-15 14:00:00,52.73,52.75,52.72,52.75,9400.0,39.3495,39.3644,39.342,39.3644,9400.0
2014-07-15 14:10:00,52.75,52.82,52.75,52.8,6400.0,39.3644,39.4166,39.3644,39.4017,6400.0
2014-07-15 14:20:00,52.83,52.84,52.81,52.81,2900.0,39.4241,39.4316,39.4092,39.4092,2900.0
2014-07-15 14:30:00,52.82,52.82,52.79,52.81,4300.0,39.4166,39.4166,39.3943,39.4092,4300.0
2014-07-15 14:40:00,52.8,52.83,52.8,52.83,7100.0,39.4017,39.4241,39.4017,39.4241,7100.0
2014-07-15 14:50:00,52.82,52.84,52.82,52.84,17000.0,39.4166,39.4316,39.4166,39.4316,17000.0
2014-07-15 15:00:00,52.83,52.83,52.78,52.8,3900.0,39.4241,39.4241,39.3868,39.4017,3900.0
2014-07-15 15:10:00,52.77,52.8,52.76,52.8,5600.0,39.3793,39.4017,39.3719,39.4017,5600.0
2014-07-15 15:20:00,52.78,52.8,52.78,52.8,6300.0,39.3868,39.4017,39.3868,39.4017,6300.0
2014-07-15 15:30:00,52.79,52.81,52.79,52.79,4700.0,39.3943,39.4092,39.3943,39.3943,4700.0
2014-07-15 15:40:00,52.79,52.8,52.78,52.79,10500.0,39.3943,39.4017,39.3868,39.3943,10500.0
2014-07-15 15:50:00,52.78,52.78,52.74,52.77,24100.0,39.3868,39.3868,39.3569,39.3793,24100.0
2014-07-16 09:30:00,53.07,53.07,53.03,53.03,20400.0,39.6032,39.6032,39.5734,39.5734,20400.0
2014-07-16 09:40:00,53.05,53.05,52.99,52.99,8800.0,39.5883,39.5883,39.5435,39.5435,8800.0
2014-07-16 09:50:00,53.0,53.0,52.98,52.99,8300.0,39.551,39.551,39.536,39.5435,8300.0
2014-07-16 10:00:00,52.98,53.01,52.96,52.97,13700.0,39.536,39.5584,39.5211,39.5286,13700.0
2014-07-16 10:10:00,52.97,52.97,52.91,52.92,65200.0,39.5286,39.5286,39.4838,39.4913,65200.0
2014-07-16 10:20:00,52.94,52.95,52.92,52.94,6600.0,39.5062,39.5137,39.4913,39.5062,6600.0
2014-07-16 10:30:00,52.93,52.94,52.9,52.9,10800.0,39.4987,39.5062,39.4763,39.4763,10800.0
2014-07-16 10:40:00,52.9,52.92,52.87,52.89,15800.0,39.4763,39.4913,39.454,39.4689,15800.0
2014-07-16 10:50:00,52.88,52.88,52.85,52.87,2900.0,39.4614,39.4614,39.439,39.454,2900.0
2014-07-16 11:00:00,52.88,52.91,52.88,52.9,13200.0,39.4614,39.4838,39.4614,39.4763,13200.0
2014-07-16 11:10:00,52.89,52.92,52.89,52.92,15500.0,39.4689,39.4913,39.4689,39.4913,15500.0
2014-07-16 11:20:00,52.91,52.94,52.91,52.94,12700.0,39.4838,39.5062,39.4838,39.5062,12700.0
2014-07-16 11:30:00,52.93,52.93,52.88,52.89,5500.0,39.4987,39.4987,39.4614,39.4689,5500.0
2014-07-16 11:40:00,52.89,52.91,52.88,52.9,9900.0,39.4689,39.4838,39.4614,39.4763,9900.0
2014-07-16 11:50:00,52.9,52.9,52.85,52.85,11300.0,39.4763,39.4763,39.439,39.439,11300.0
2014-07-16 12:00:00,52.86,52.9,52.86,52.89,31100.0,39.4465,39.4763,39.4465,39.4689,31100.0
2014-07-16 12:10:00,52.89,52.9,52.88,52.9,5100.0,39.4689,39.4763,39.4614,39.4763,5100.0
2014-07-16 12:20:00,52.91,52.91,52.91,52.91,1400.0,39.4838,39.4838,39.4838,39.4838,1400.0
2014-07-16 12:30:00,52.92,52.92,52.9,52.91,1400.0,39.4913,39.4913,39.4763,39.4838,1400.0
2014-07-16 12:40:00,52.92,52.94,52.92,52.93,6000.0,39.4913,39.5062,39.4913,39.4987,6000.0
2014-07-16 12:50:00,52.93,52.95,52.92,52.95,1700.0,39.4987,39.5137,39.4913,39.5137,1700.0
2014-07-16 13:00:00,52.96,52.96,52.93,52.93,10700.0,39.5211,39.5211,39.4987,39.4987,10700.0
2014-07-16 13:10:00,52.94,52.95,52.94,52.94,3200.0,39.5062,39.5137,39.5062,39.5062,3200.0
2014-07-16 13:20:00,52.94,52.96,52.94,52.96,8500.0,39.5062,39.5211,39.5062,39.5211,8500.0
2014-07-16 13:30:00,52.95,52.96,52.94,52.94,11900.0,39.5137,39.5211,39.5062,39.5062,11900.0
2014-07-16 13:40:00,52.93,52.94,52.91,52.92,11100.0,39.4987,39.5062,39.4838,39.4913,11100.0
2014-07-16 13:50:00,52.91,52.94,52.91,52.93,8300.0,39.4838,39.5062,39.4838,39.4987,8300.0
2014-07-16 14:00:00,52.92,52.95,52.92,52.94,8300.0,39.4913,39.5137,39.4913,39.5062,8300.0
2014-07-16 14:10:00,52.94,52.95,52.94,52.95,1200.0,39.5062,39.5137,39.5062,39.5137,1200.0
2014-07-16 14:20:00,52.95,52.95,52.94,52.95,7200.0,39.5137,39.5137,39.5062,39.5137,7200.0
2014-07-16 14:30:00,52.95,52.96,52.92,52.93,9400.0,39.5137,39.5211,39.4913,39.4987,9400.0
2014-07-16 14:40:00,52.93,52.94,52.92,52.94,7900.0,39.4987,39.5062,39.4913,39.5062,7900.0
2014-07-16 14:50:00,52.94,52.95,52.93,52.93,8100.0,39.5062,39.5137,39.4987,39.4987,8100.0
2014-07-16 15:00:00,52.95,52.96,52.94,52.95,16200.0,39.5137,39.5211,39.5062,39.5137,16200.0
2014-07-16 15:10:00,52.96,52.96,52.94,52.94,8500.0,39.5211,39.5211,39.5062,39.5062,8500.0
2014-07-16 15:20:00,52.94,52.96,52.93,52.96,4800.0,39.5062,39.5211,39.4987,39.5211,4800.0
2014-07-16 15:30:00,52.97,52.97,52.96,52.97,800.0,39.5286,39.5286,39.5211,39.5286,800.0
2014-07-16 15:40:00,52.97,52.97,52.92,52.92,4800.0,39.5286,39.5286,39.4913,39.4913,4800.0
2014-07-16 15:50:00,52.92,52.95,52.92,52.94,22300.0,39.4913,39.5137,39.4913,39.5062,22300.0
2014-07-17 09:30:00,52.51,52.69,52.51,52.57,48300.0,39.1853,39.3196,39.1853,39.2301,48300.0
2014-07-17 09:40:00,52.57,52.6,52.55,52.58,12100.0,39.2301,39.2525,39.2152,39.2375,12100.0
2014-07-17 09:50:00,52.57,52.62,52.56,52.62,22100.0,39.2301,39.2674,39.2226,39.2674,22100.0
2014-07-17 10:00:00,52.63,52.65,52.62,52.65,11300.0,39.2749,39.2898,39.2674,39.2898,11300.0
2014-07-17 10:10:00,52.63,52.63,52.59,52.59,3600.0,39.2749,39.2749,39.245,39.245,3600.0
2014-07-17 10:20:00,52.61,52.62,52.59,52.61,5300.0,39.2599,39.2674,39.245,39.2599,5300.0
2014-07-17 10:30:00,52.62,52.64,52.62,52.64,41700.0,39.2674,39.2823,39.2674,39.2823,41700.0
2014-07-17 10:40:00,52.64,52.65,52.63,52.64,5900.0,39.2823,39.2898,39.2749,39.2823,5900.0
2014-07-17 10:50:00,52.64,52.64,52.63,52.63,5200.0,39.2823,39.2823,39.2749,39.2749,5200.0
2014-07-17 11:00:00,52.63,52.65,52.6,52.6,17800.0,39.2749,39.2898,39.2525,39.2525,17800.0
2014-07-17 11:10:00,52.59,52.59,52.48,52.51,5200.0,39.245,39.245,39.1629,39.1853,5200.0
2014-07-17 11:20:00,52.5,52.51,52.44,52.44,7700.0,39.1778,39.1853,39.1331,39.1331,7700.0
2014-07-17 11:30:00,52.39,52.49,52.39,52.49,7700.0,39.0958,39.1704,39.0958,39.1704,7700.0
2014-07-17 11:40:00,52.46,52.46,52.41,52.42,4500.0,39.148,39.148,39.1107,39.1181,4500.0
2014-07-17 11:50:00,52.42,52.43,52.34,52.34,17600.0,39.1181,39.1256,39.0584,39.0584,17600.0
2014-07-17 12:00:00,52.33,52.33,52.23,52.27,16300.0,39.051,39.051,38.9764,39.0062,16300.0
2014-07-17 12:10:00,52.25,52.32,52.25,52.3,10500.0,38.9913,39.0435,38.9913,39.0286,10500.0
2014-07-17 12:20:00,52.3,52.3,52.29,52.3,6800.0,39.0286,39.0286,39.0211,39.0286,6800.0
2014-07-17 12:30:00,52.32,52.38,52.3,52.37,6000.0,39.0435,39.0883,39.0286,39.0808,6000.0
2014-07-17 12:40:00,52.36,52.37,52.33,52.34,12300.0,39.0734,39.0808,39.051,39.0584,12300.0
2014-07-17 12:50:00,52.33,52.43,52.33,52.43,26600.0,39.051,39.1256,39.051,39.1256,26600.0
2014-07-17 13:00:00,52.44,52.51,52.44,52.5,14200.0,39.1331,39.1853,39.1331,39.1778,14200.0
2014-07-17 13:10:00,52.51,52.53,52.5,52.51,16300.0,39.1853,39.2002,39.1778,39.1853,16300.0
2014-07-17 13:20:00,52.49,52.49,52.4,52.4,14800.0,39.1704,39.1704,39.1032,39.1032,14800.0
2014-07-17 13:30:00,52.42,52.45,52.37,52.37,10200.0,39.1181,39.1405,39.0808,39.0808,10200.0
2014-07-17 13:40:00,52.38,52.38,52.33,52.36,5200.0,39.0883,39.0883,39.051,39.0734,5200.0
2014-07-17 13:50:00,52.37,52.37,52.33,52.36,13500.0,39.0808,39.0808,39.051,39.0734,13500.0
2014-07-17 14:00:00,52.36,52.36,52.29,52.29,7600.0,39.0734,39.0734,39.0211,39.0211,7600.0
2014-07-17 14:10:00,52.29,52.33,52.28,52.31,8900.0,39.0211,39.051,39.0137,39.0361,8900.0
2014-07-17 14:20:00,52.31,52.31,52.27,52.29,18200.0,39.0361,39.0361,39.0062,39.0211,18200.0
2014-07-17 14:30:00,52.3,52.32,52.29,52.32,5600.0,39.0286,39.0435,39.0211,39.0435,5600.0
2014-07-17 14:40:00,52.33,52.34,52.28,52.28,11700.0,39.051,39.0584,39.0137,39.0137,11700.0
2014-07-17 14:50:00,52.27,52.32,52.26,52.3,17300.0,39.0062,39.0435,38.9987,39.0286,17300.0
2014-07-17 15:00:00,52.28,52.28,52.24,52.25,22400.0,39.0137,39.0137,38.9838,38.9913,22400.0
2014-07-17 15:10:00,52.26,52.26,52.16,52.16,20200.0,38.9987,38.9987,38.9241,38.9241,20200.0
2014-07-17 15:20:00,52.15,52.19,52.1,52.1,10000.0,38.9167,38.9465,38.8793,38.8793,10000.0
2014-07-17 15:30:00,52.09,52.1,51.97,51.98,39900.0,38.8719,38.8793,38.7823,38.7898,39900.0
2014-07-17 15:40:00,51.97,51.99,51.9,51.99,31300.0,38.7823,38.7973,38.7301,38.7973,31300.0
2014-07-17 15:50:00,51.97,52.0,51.94,51.98,26800.0,38.7823,38.8047,38.7599,38.7898,26800.0
2014-07-18 09:30:00,52.62,52.7,52.62,52.63,38100.0,39.2674,39.3271,39.2674,39.2749,38100.0
2014-07-18 09:40:00,52.6,52.6,52.55,52.55,9200.0,39.2525,39.2525,39.2152,39.2152,9200.0
2014-07-18 09:50:00,52.53,52.63,52.53,52.63,4500.0,39.2002,39.2749,39.2002,39.2749,4500.0
2014-07-18 10:00:00,52.63,52.65,52.62,52.63,5900.0,39.2749,39.2898,39.2674,39.2749,5900.0
2014-07-18 10:10:00,52.65,52.66,52.62,52.64,2600.0,39.2898,39.2972,39.2674,39.2823,2600.0
2014-07-18 10:20:00,52.64,52.67,52.64,52.67,7500.0,39.2823,39.3047,39.2823,39.3047,7500.0
2014-07-18 10:30:00,52.68,52.69,52.66,52.67,43600.0,39.3122,39.3196,39.2972,39.3047,43600.0
2014-07-18 10:40:00,52.66,52.66,52.64,52.65,8600.0,39.2972,39.2972,39.2823,39.2898,8600.0
2014-07-18 10:50:00,52.68,52.78,52.68,52.77,13100.0,39.3122,39.3868,39.3122,39.3793,13100.0
2014-07-18 11:00:00,52.77,52.79,52.77,52.79,8200.0,39.3793,39.3943,39.3793,39.3943,8200.0
2014-07-18 11:10:00,52.77,52.8,52.77,52.8,10100.0,39.3793,39.4017,39.3793,39.4017,10100.0
2014-07-18 11:20:00,52.79,52.79,52.73,52.73,5300.0,39.3943,39.3943,39.3495,39.3495,5300.0
2014-07-18 11:30:00,52.73,52.8,52.73,52.8,12500.0,39.3495,39.4017,39.3495,39.4017,12500.0
2014-07-18 11:40:00,52.79,52.79,52.77,52.79,4500.0,39.3943,39.3943,39.3793,39.3943,4500.0
2014-07-18 11:50:00,52.8,52.8,52.77,52.77,20700.0,39.4017,39.4017,39.3793,39.3793,20700.0
2014-07-18 12:00:00,52.77,52.79,52.77,52.78,4400.0,39.3793,39.3943,39.3793,39.3868,4400.0
2014-07-18 12:10:00,52.79,52.81,52.79,52.81,2000.0,39.3943,39.4092,39.3943,39.4092,2000.0
2014-07-18 12:20:00,52.8,52.83,52.8,52.83,2300.0,39.4017,39.4241,39.4017,39.4241,2300.0
2014-07-18 12:30:00,52.82,52.82,52.81,52.81,800.0,39.4166,39.4166,39.4092,39.4092,800.0
2014-07-18 12:40:00,52.81,52.81,52.79,52.8,3900.0,39.4092,39.4092,39.3943,39.4017,3900.0
2014-07-18 12:50:00,52.78,52.79,52.78,52.79,4900.0,39.3868,39.3943,39.3868,39.3943,4900.0
2014-07-18 13:00:00,52.78,52.78,52.75,52.77,9500.0,39.3868,39.3868,39.3644,39.3793,9500.0
2014-07-18 13:10:00,52.77,52.77,52.74,52.76,8800.0,39.3793,39.3793,39.3569,39.3719,8800.0
2014-07-18 13:20:00,52.75,52.77,52.75,52.75,2800.0,39.3644,39.3793,39.3644,39.3644,2800.0
2014-07-18 13:30:00,52.74,52.76,52.72,52.76,2600.0,39.3569,39.3719,39.342,39.3719,2600.0
2014-07-18 13:40:00,52.78,52.8,52.75,52.75,34100.0,39.3868,39.4017,39.3644,39.3644,34100.0
2014-07-18 13:50:00,52.75,52.78,52.75,52.78,800.0,39.3644,39.3868,39.3644,39.3868,800.0
2014-07-18 14:00:00,52.77,52.77,52.75,52.76,7200.0,39.3793,39.3793,39.3644,39.3719,7200.0
2014-07-18 14:10:00,52.77,52.8,52.76,52.79,9400.0,39.3793,39.4017,39.3719,39.3943,9400.0
2014-07-18 14:20:00,52.79,52.83,52.79,52.83,8800.0,39.3943,39.4241,39.3943,39.4241,8800.0
2014-07-18 14:30:00,52.82,52.83,52.82,52.82,6700.0,39.4166,39.4241,39.4166,39.4166,6700.0
2014-07-18 14:40:00,52.82,52.83,52.8,52.81,6500.0,39.4166,39.4241,39.4017,39.4092,6500.0
2014-07-18 14:50:00,52.8,52.81,52.78,52.81,4700.0,39.4017,39.4092,39.3868,39.4092,4700.0
2014-07-18 15:00:00,52.8,52.83,52.78,52.82,5100.0,39.4017,39.4241,39.3868,39.4166,5100.0
2014-07-18 15:10:00,52.81,52.82,52.8,52.81,37500.0,39.4092,39.4166,39.4017,39.4092,37500.0
2014-07-18 15:20:00,52.82,52.82,52.78,52.78,8000.0,39.4166,39.4166,39.3868,39.3868,8000.0
2014-07-18 15:30:00,52.78,52.79,52.76,52.76,5100.0,39.3868,39.3943,39.3719,39.3719,5100.0
2014-07-18 15:40:00,52.75,52.76,52.72,52.73,6000.0,39.3644,39.3719,39.342,39.3495,6000.0
2014-07-18 15:50:00,52.73,52.76,52.73,52.75,18300.0,39.3495,39.3719,39.3495,39.3644,18300.0
2014-07-21 09:30:00,52.6,52.61,52.5,52.53,22400.0,39.2525,39.2599,39.1778,39.2002,22400.0
2014-07-21 09:40:00,52.53,52.58,52.51,52.58,5100.0,39.2002,39.2375,39.1853,39.2375,5100.0
2014-07-21 09:50:00,52.59,52.61,52.58,52.58,2100.0,39.245,39.2599,39.2375,39.2375,2100.0
2014-07-21 10:00:00,52.58,52.6,52.55,52.58,9200.0,39.2375,39.2525,39.2152,39.2375,9200.0
2014-07-21 10:10:00,52.57,52.62,52.56,52.59,5600.0,39.2301,39.2674,39.2226,39.245,5600.0
2014-07-21 10:20:00,52.59,52.63,52.59,52.62,4400.0,39.245,39.2749,39.245,39.2674,4400.0
2014-07-21 10:30:00,52.62,52.63,52.55,52.56,6500.0,39.2674,39.2749,39.2152,39.2226,6500.0
2014-07-21 10:40:00,52.56,52.58,52.54,52.57,5900.0,39.2226,39.2375,39.2077,39.2301,5900.0
2014-07-21 10:50:00,52.58,52.62,52.58,52.58,3100.0,39.2375,39.2674,39.2375,39.2375,3100.0
2014-07-21 11:00:00,52.57,52.59,52.51,52.59,2600.0,39.2301,39.245,39.1853,39.245,2600.0
2014-07-21 11:10:00,52.59,52.59,52.55,52.57,2300.0,39.245,39.245,39.2152,39.2301,2300.0
2014-07-21 11:20:00,52.57,52.65,52.57,52.64,8000.0,39.2301,39.2898,39.2301,39.2823,8000.0
2014-07-21 11:30:00,52.63,52.65,52.62,52.65,4500.0,39.2749,39.2898,39.2674,39.2898,4500.0
2014-07-21 11:40:00,52.67,52.7,52.66,52.67,5700.0,39.3047,39.3271,39.2972,39.3047,5700.0
2014-07-21 11:50:00,52.67,52.69,52.67,52.68,3400.0,39.3047,39.3196,39.3047,39.3122,3400.0
2014-07-21 12:00:00,52.71,52.71,52.7,52.7,9600.0,39.3346,39.3346,39.3271,39.3271,9600.0
2014-07-21 12:10:00,52.69,52.72,52.69,52.71,600.0,39.3196,39.342,39.3196,39.3346,600.0
2014-07-21 12:20:00,52.7,52.71,52.7,52.71,2100.0,39.3271,39.3346,39.3271,39.3346,2100.0
2014-07-21 12:30:00,52.7,52.72,52.7,52.7,3700.0,39.3271,39.342,39.3271,39.3271,3700.0
2014-07-21 12:40:00,52.7,52.72,52.7,52.72,7600.0,39.3271,39.342,39.3271,39.342,7600.0
2014-07-21 12:50:00,52.71,52.72,52.71,52.71,2300.0,39.3346,39.342,39.3346,39.3346,2300.0
2014-07-21 13:00:00,52.7,52.75,52.7,52.75,2200.0,39.3271,39.3644,39.3271,39.3644,2200.0
2014-07-21 13:10:00,52.76,52.78,52.75,52.78,33200.0,39.3719,39.3868,39.3644,39.3868,33200.0
2014-07-21 13:20:00,52.78,52.83,52.78,52.81,9000.0,39.3868,39.4241,39.3868,39.4092,9000.0
2014-07-21 13:30:00,52.83,52.86,52.82,52.85,9900.0,39.4241,39.4465,39.4166,39.439,9900.0
2014-07-21 13:40:00,52.85,52.88,52.84,52.86,21400.0,39.439,39.4614,39.4316,39.4465,21400.0
2014-07-21 13:50:00,52.84,52.86,52.8,52.8,18600.0,39.4316,39.4465,39.4017,39.4017,18600.0
2014-07-21 14:00:00,52.83,52.89,52.83,52.89,15000.0,39.4241,39.4689,39.4241,39.4689,15000.0
2014-07-21 14:10:00,52.88,52.89,52.87,52.88,12900.0,39.4614,39.4689,39.454,39.4614,12900.0
2014-07-21 14:20:00,52.89,52.89,52.87,52.89,6600.0,39.4689,39.4689,39.454,39.4689,6600.0
2014-07-21 14:30:00,52.88,52.9,52.87,52.9,6700.0,39.4614,39.4763,39.454,39.4763,6700.0
2014-07-21 14:40:00,52.91,52.94,52.91,52.93,7400.0,39.4838,39.5062,39.4838,39.4987,7400.0
2014-07-21 14:50:00,52.94,52.96,52.93,52.96,13300.0,39.5062,39.5211,39.4987,39.5211,13300.0
2014-07-21 15:00:00,52.97,52.97,52.95,52.95,4400.0,39.5286,39.5286,39.5137,39.5137,4400.0
2014-07-21 15:10:00,52.95,52.97,52.94,52.97,2700.0,39.5137,39.5286,39.5062,39.5286,2700.0
2014-07-21 15:20:00,52.99,53.0,52.97,52.99,88100.0,39.5435,39.551,39.5286,39.5435,88100.0
2014-07-21 15:30:00,52.99,52.99,52.97,52.98,10100.0,39.5435,39.5435,39.5286,39.536,10100.0
2014-07-21 15:40:00,52.98,52.98,52.94,52.94,6100.0,39.536,39.536,39.5062,39.5062,6100.0
2014-07-21 15:50:00,52.94,52.94,52.91,52.93,21600.0,39.5062,39.5062,39.4838,39.4987,21600.0
2014-07-22 09:30:00,53.49,53.49,53.41,53.44,30500.0,39.9166,39.9166,39.8569,39.8793,30500.0
2014-07-22 09:40:00,53.44,53.44,53.4,53.42,14600.0,39.8793,39.8793,39.8495,39.8644,14600.0
2014-07-22 09:50:00,53.43,53.45,53.4,53.4,9200.0,39.8719,39.8868,39.8495,39.8495,9200.0
2014-07-22 10:00:00,53.4,53.42,53.39,53.42,10200.0,39.8495,39.8644,39.842,39.8644,10200.0
2014-07-22 10:10:00,53.41,53.43,53.41,53.42,24300.0,39.8569,39.8719,39.8569,39.8644,24300.0
2014-07-22 10:20:00,53.41,53.43,53.41,53.41,4900.0,39.8569,39.8719,39.8569,39.8569,4900.0
2014-07-22 10:30:00,53.43,53.46,53.41,53.41,1400.0,39.8719,39.8942,39.8569,39.8569,1400.0
2014-07-22 10:40:00,53.41,53.42,53.41,53.42,1200.0,39.8569,39.8644,39.8569,39.8644,1200.0
2014-07-22 10:50:00,53.45,53.46,53.45,53.45,4100.0,39.8868,39.8942,39.8868,39.8868,4100.0
2014-07-22 11:00:00,53.46,53.46,53.42,53.44,4100.0,39.8942,39.8942,39.8644,39.8793,4100.0
2014-07-22 11:10:00,53.44,53.44,53.41,53.43,7600.0,39.8793,39.8793,39.8569,39.8719,7600.0
2014-07-22 11:20:00,53.44,53.46,53.43,53.45,4600.0,39.8793,39.8942,39.8719,39.8868,4600.0
2014-07-22 11:30:00,53.45,53.46,53.45,53.45,6700.0,39.8868,39.8942,39.8868,39.8868,6700.0
2014-07-22 11:40:00,53.45,53.47,53.45,53.46,2600.0,39.8868,39.9017,39.8868,39.8942,2600.0
2014-07-22 11:50:00,53.47,53.49,53.46,53.47,7400.0,39.9017,39.9166,39.8942,39.9017,7400.0
2014-07-22 12:00:00,53.48,53.5,53.48,53.5,7200.0,39.9092,39.9241,39.9092,39.9241,7200.0
2014-07-22 12:10:00,53.5,53.5,53.47,53.48,4700.0,39.9241,39.9241,39.9017,39.9092,4700.0
2014-07-22 12:20:00,53.48,53.48,53.45,53.47,20800.0,39.9092,39.9092,39.8868,39.9017,20800.0
2014-07-22 12:30:00,53.46,53.48,53.45,53.45,9100.0,39.8942,39.9092,39.8868,39.8868,9100.0
2014-07-22 12:40:00,53.47,53.47,53.45,53.47,93200.0,39.9017,39.9017,39.8868,39.9017,93200.0
2014-07-22 12:50:00,53.46,53.46,53.45,53.45,4100.0,39.8942,39.8942,39.8868,39.8868,4100.0
2014-07-22 13:00:00,53.44,53.46,53.44,53.45,5400.0,39.8793,39.8942,39.8793,39.8868,5400.0
2014-07-22 13:10:00,53.47,53.5,53.47,53.5,3500.0,39.9017,39.9241,39.9017,39.9241,3500.0
2014-07-22 13:20:00,53.49,53.49,53.48,53.48,5300.0,39.9166,39.9166,39.9092,39.9092,5300.0
2014-07-22 13:30:00,53.48,53.49,53.48,53.48,8100.0,39.9092,39.9166,39.9092,39.9092,8100.0
2014-07-22 13:40:00,53.48,53.48,53.47,53.48,12000.0,39.9092,39.9092,39.9017,39.9092,12000.0
2014-07-22 13:50:00,53.49,53.51,53.49,53.5,5000.0,39.9166,39.9316,39.9166,39.9241,5000.0
2014-07-22 14:00:00,53.51,53.53,53.5,53.52,13700.0,39.9316,39.9465,39.9241,39.939,13700.0
2014-07-22 14:10:00,53.53,53.54,53.49,53.52,12900.0,39.9465,39.9539,39.9166,39.939,12900.0
2014-07-22 14:20:00,53.51,53.53,53.51,53.52,16100.0,39.9316,39.9465,39.9316,39.939,16100.0
2014-07-22 14:30:00,53.51,53.51,53.49,53.5,21000.0,39.9316,39.9316,39.9166,39.9241,21000.0
2014-07-22 14:40:00,53.49,53.49,53.46,53.47,16600.0,39.9166,39.9166,39.8942,39.9017,16600.0
2014-07-22 14:50:00,53.47,53.5,53.46,53.5,7000.0,39.9017,39.9241,39.8942,39.9241,7000.0
2014-07-22 15:00:00,53.49,53.51,53.48,53.51,5800.0,39.9166,39.9316,39.9092,39.9316,5800.0
2014-07-22 15:10:00,53.51,53.52,53.49,53.51,33700.0,39.9316,39.939,39.9166,39.9316,33700.0
2014-07-22 15:20:00,53.5,53.5,53.47,53.48,8800.0,39.9241,39.9241,39.9017,39.9092,8800.0
2014-07-22 15:30:00,53.48,53.48,53.47,53.47,2700.0,39.9092,39.9092,39.9017,39.9017,2700.0
2014-07-22 15:40:00,53.47,53.48,53.47,53.47,1900.0,39.9017,39.9092,39.9017,39.9017,1900.0
2014-07-22 15:50:00,53.47,53.47,53.43,53.45,15100.0,39.9017,39.9017,39.8719,39.8868,15100.0
2014-07-23 09:30:00,53.52,53.57,53.43,53.43,15000.0,39.939,39.9763,39.8719,39.8719,15000.0
2014-07-23 09:40:00,53.43,53.43,53.4,53.4,24500.0,39.8719,39.8719,39.8495,39.8495,24500.0
2014-07-23 09:50:00,53.4,53.45,53.4,53.44,8100.0,39.8495,39.8868,39.8495,39.8793,8100.0
2014-07-23 10:00:00,53.41,53.43,53.41,53.43,2800.0,39.8569,39.8719,39.8569,39.8719,2800.0
2014-07-23 10:10:00,53.43,53.45,53.42,53.45,15300.0,39.8719,39.8868,39.8644,39.8868,15300.0
2014-07-23 10:20:00,53.45,53.46,53.44,53.45,5700.0,39.8868,39.8942,39.8793,39.8868,5700.0
2014-07-23 10:30:00,53.46,53.5,53.46,53.5,4100.0,39.8942,39.9241,39.8942,39.9241,4100.0
2014-07-23 10:40:00,53.5,53.51,53.48,53.5,11100.0,39.9241,39.9316,39.9092,39.9241,11100.0
2014-07-23 10:50:00,53.51,53.51,53.48,53.48,5000.0,39.9316,39.9316,39.9092,39.9092,5000.0
2014-07-23 11:00:00,53.48,53.5,53.46,53.49,6700.0,39.9092,39.9241,39.8942,39.9166,6700.0
2014-07-23 11:10:00,53.49,53.5,53.48,53.48,19500.0,39.9166,39.9241,39.9092,39.9092,19500.0
2014-07-23 11:20:00,53.48,53.48,53.46,53.46,2000.0,39.9092,39.9092,39.8942,39.8942,2000.0
2014-07-23 11:30:00,53.46,53.47,53.45,53.46,11300.0,39.8942,39.9017,39.8868,39.8942,11300.0
2014-07-23 11:40:00,53.45,53.48,53.45,53.47,19900.0,39.8868,39.9092,39.8868,39.9017,19900.0
2014-07-23 11:50:00,53.47,53.49,53.45,53.45,22100.0,39.9017,39.9166,39.8868,39.8868,22100.0
2014-07-23 12:00:00,53.46,53.47,53.45,53.46,15900.0,39.8942,39.9017,39.8868,39.8942,15900.0
2014-07-23 12:10:00,53.46,53.46,53.45,53.45,900.0,39.8942,39.8942,39.8868,39.8868,900.0
2014-07-23 12:20:00,53.45,53.45,53.42,53.42,3300.0,39.8868,39.8868,39.8644,39.8644,3300.0
2014-07-23 12:30:00,53.39,53.4,53.36,53.36,4700.0,39.842,39.8495,39.8196,39.8196,4700.0
2014-07-23 12:40:00,53.38,53.39,53.38,53.38,500.0,39.8345,39.842,39.8345,39.8345,500.0
2014-07-23 12:50:00,53.38,53.42,53.37,53.41,9200.0,39.8345,39.8644,39.8271,39.8569,9200.0
2014-07-23 13:00:00,53.42,53.42,53.41,53.41,3500.0,39.8644,39.8644,39.8569,39.8569,3500.0
2014-07-23 13:10:00,53.4,53.41,53.39,53.41,18700.0,39.8495,39.8569,39.842,39.8569,18700.0
2014-07-23 13:20:00,53.41,53.43,53.4,53.42,41500.0,39.8569,39.8719,39.8495,39.8644,41500.0
2014-07-23 13:30:00,53.42,53.43,53.41,53.41,28000.0,39.8644,39.8719,39.8569,39.8569,28000.0
2014-07-23 13:40:00,53.41,53.44,53.41,53.44,8000.0,39.8569,39.8793,39.8569,39.8793,8000.0
2014-07-23 13:50:00,53.44,53.46,53.42,53.45,3100.0,39.8793,39.8942,39.8644,39.8868,3100.0
2014-07-23 14:00:00,53.45,53.45,53.43,53.43,9500.0,39.8868,39.8868,39.8719,39.8719,9500.0
2014-07-23 14:10:00,53.44,53.44,53.42,53.44,1900.0,39.8793,39.8793,39.8644,39.8793,1900.0
2014-07-23 14:20:00,53.44,53.45,53.43,53.45,6800.0,39.8793,39.8868,39.8719,39.8868,6800.0
2014-07-23 14:30:00,53.45,53.46,53.44,53.46,3800.0,39.8868,39.8942,39.8793,39.8942,3800.0
2014-07-23 14:40:00,53.46,53.46,53.44,53.45,3700.0,39.8942,39.8942,39.8793,39.8868,3700.0
2014-07-23 14:50:00,53.46,53.46,53.43,53.44,6500.0,39.8942,39.8942,39.8719,39.8793,6500.0
2014-07-23 15:00:00,53.44,53.44,53.41,53.43,30400.0,39.8793,39.8793,39.8569,39.8719,30400.0
2014-07-23 15:10:00,53.43,53.45,53.42,53.45,6500.0,39.8719,39.8868,39.8644,39.8868,6500.0
2014-07-23 15:20:00,53.44,53.48,53.43,53.47,4800.0,39.8793,39.9092,39.8719,39.9017,4800.0
2014-07-23 15:30:00,53.47,53.47,53.45,53.46,2900.0,39.9017,39.9017,39.8868,39.8942,2900.0
2014-07-23 15:40:00,53.47,53.48,53.45,53.47,21900.0,39.9017,39.9092,39.8868,39.9017,21900.0
2014-07-23 15:50:00,53.46,53.47,53.43,53.45,18100.0,39.8942,39.9017,39.8719,39.8868,18100.0
2014-07-24 09:30:00,53.59,53.59,53.5,53.53,13100.0,39.9913,39.9913,39.9241,39.9465,13100.0
2014-07-24 09:40:00,53.53,53.59,53.53,53.57,7100.0,39.9465,39.9913,39.9465,39.9763,7100.0
2014-07-24 09:50:00,53.59,53.59,53.52,53.52,9500.0,39.9913,39.9913,39.939,39.939,9500.0
2014-07-24 10:00:00,53.51,53.57,53.51,53.57,11400.0,39.9316,39.9763,39.9316,39.9763,11400.0
2014-07-24 10:10:00,53.57,53.57,53.52,53.52,14400.0,39.9763,39.9763,39.939,39.939,14400.0
2014-07-24 10:20:00,53.52,53.55,53.5,53.55,7800.0,39.939,39.9614,39.9241,39.9614,7800.0
2014-07-24 10:30:00,53.55,53.56,53.54,53.55,24600.0,39.9614,39.9689,39.9539,39.9614,24600.0
2014-07-24 10:40:00,53.56,53.56,53.54,53.54,48300.0,39.9689,39.9689,39.9539,39.9539,48300.0
2014-07-24 10:50:00,53.57,53.57,53.55,53.57,11100.0,39.9763,39.9763,39.9614,39.9763,11100.0
2014-07-24 11:00:00,53.56,53.59,53.56,53.59,10800.0,39.9689,39.9913,39.9689,39.9913,10800.0
2014-07-24 11:10:00,53.59,53.61,53.58,53.6,8900.0,39.9913,40.0062,39.9838,39.9987,8900.0
2014-07-24 11:20:00,53.6,53.63,53.6,53.63,5900.0,39.9987,40.0211,39.9987,40.0211,5900.0
2014-07-24 11:30:00,53.63,53.67,53.63,53.66,1900.0,40.0211,40.051,40.0211,40.0435,1900.0
2014-07-24 11:40:00,53.66,53.66,53.64,53.65,3900.0,40.0435,40.0435,40.0286,40.036,3900.0
2014-07-24 11:50:00,53.65,53.66,53.65,53.65,9200.0,40.036,40.0435,40.036,40.036,9200.0
2014-07-24 12:00:00,53.66,53.68,53.65,53.68,10700.0,40.0435,40.0584,40.036,40.0584,10700.0
2014-07-24 12:10:00,53.68,53.69,53.67,53.69,9300.0,40.0584,40.0659,40.051,40.0659,9300.0
2014-07-24 12:20:00,53.69,53.69,53.68,53.69,50900.0,40.0659,40.0659,40.0584,40.0659,50900.0
2014-07-24 12:30:00,53.69,53.69,53.68,53.69,2600.0,40.0659,40.0659,40.0584,40.0659,2600.0
2014-07-24 12:40:00,53.69,53.69,53.68,53.68,4000.0,40.0659,40.0659,40.0584,40.0584,4000.0
2014-07-24 12:50:00,53.68,53.68,53.66,53.66,13800.0,40.0584,40.0584,40.0435,40.0435,13800.0
2014-07-24 13:00:00,53.67,53.67,53.61,53.61,9600.0,40.051,40.051,40.0062,40.0062,9600.0
2014-07-24 13:10:00,53.61,53.64,53.61,53.64,6900.0,40.0062,40.0286,40.0062,40.0286,6900.0
2014-07-24 13:20:00,53.64,53.68,53.64,53.68,31600.0,40.0286,40.0584,40.0286,40.0584,31600.0
2014-07-24 13:30:00,53.68,53.69,53.66,53.66,2500.0,40.0584,40.0659,40.0435,40.0435,2500.0
2014-07-24 13:40:00,53.65,53.66,53.63,53.63,3600.0,40.036,40.0435,40.0211,40.0211,3600.0
2014-07-24 13:50:00,53.62,53.67,53.62,53.67,10300.0,40.0136,40.051,40.0136,40.051,10300.0
2014-07-24 14:00:00,53.67,53.68,53.66,53.66,4100.0,40.051,40.0584,40.0435,40.0435,4100.0
2014-07-24 14:10:00,53.65,53.67,53.65,53.66,13700.0,40.036,40.051,40.036,40.0435,13700.0
2014-07-24 14:20:00,53.67,53.68,53.66,53.68,4600.0,40.051,40.0584,40.0435,40.0584,4600.0
2014-07-24 14:30:00,53.68,53.68,53.64,53.64,12300.0,40.0584,40.0584,40.0286,40.0286,12300.0
2014-07-24 14:40:00,53.65,53.67,53.64,53.66,12100.0,40.036,40.051,40.0286,40.0435,12100.0
2014-07-24 14:50:00,53.66,53.67,53.61,53.61,60200.0,40.0435,40.051,40.0062,40.0062,60200.0
2014-07-24 15:00:00,53.61,53.61,53.59,53.59,14500.0,40.0062,40.0062,39.9913,39.9913,14500.0
2014-07-24 15:10:00,53.6,53.61,53.58,53.58,4800.0,39.9987,40.0062,39.9838,39.9838,4800.0
2014-07-24 15:20:00,53.59,53.6,53.57,53.57,6800.0,39.9913,39.9987,39.9763,39.9763,6800.0
2014-07-24 15:30:00,53.57,53.61,53.56,53.61,6100.0,39.9763,40.0062,39.9689,40.0062,6100.0
2014-07-24 15:40:00,53.61,53.64,53.61,53.62,13100.0,40.0062,40.0286,40.0062,40.0136,13100.0
2014-07-24 15:50:00,53.63,53.65,53.61,53.64,16000.0,40.0211,40.036,40.0062,40.0286,16000.0
2014-07-25 09:30:00,53.44,53.53,53.38,53.43,35900.0,39.8793,39.9465,39.8345,39.8719,35900.0
2014-07-25 09:40:00,53.5,53.5,53.46,53.46,4600.0,39.9241,39.9241,39.8942,39.8942,4600.0
2014-07-25 09:50:00,53.48,53.49,53.47,53.47,7300.0,39.9092,39.9166,39.9017,39.9017,7300.0
2014-07-25 10:00:00,53.48,53.49,53.47,53.48,11500.0,39.9092,39.9166,39.9017,39.9092,11500.0
2014-07-25 10:10:00,53.5,53.5,53.5,53.5,3500.0,39.9241,39.9241,39.9241,39.9241,3500.0
2014-07-25 10:20:00,53.5,53.53,53.49,53.5,28200.0,39.9241,39.9465,39.9166,39.9241,28200.0
2014-07-25 10:30:00,53.51,53.52,53.49,53.49,10000.0,39.9316,39.939,39.9166,39.9166,10000.0
2014-07-25 10:40:00,53.49,53.5,53.47,53.5,11900.0,39.9166,39.9241,39.9017,39.9241,11900.0
2014-07-25 10:50:00,53.5,53.51,53.45,53.45,7600.0,39.9241,39.9316,39.8868,39.8868,7600.0
2014-07-25 11:00:00,53.45,53.45,53.41,53.41,6000.0,39.8868,39.8868,39.8569,39.8569,6000.0
2014-07-25 11:10:00,53.42,53.43,53.38,53.39,4300.0,39.8644,39.8719,39.8345,39.842,4300.0
2014-07-25 11:20:00,53.39,53.39,53.32,53.33,7700.0,39.842,39.842,39.7898,39.7972,7700.0
2014-07-25 11:30:00,53.36,53.41,53.35,53.4,37700.0,39.8196,39.8569,39.8122,39.8495,37700.0
2014-07-25 11:40:00,53.4,53.41,53.39,53.4,9300.0,39.8495,39.8569,39.842,39.8495,9300.0
2014-07-25 11:50:00,53.4,53.4,53.37,53.38,3500.0,39.8495,39.8495,39.8271,39.8345,3500.0
2014-07-25 12:00:00,53.38,53.39,53.37,53.39,36100.0,39.8345,39.842,39.8271,39.842,36100.0
2014-07-25 12:10:00,53.39,53.39,53.38,53.39,5500.0,39.842,39.842,39.8345,39.842,5500.0
2014-07-25 12:20:00,53.4,53.42,53.4,53.42,3600.0,39.8495,39.8644,39.8495,39.8644,3600.0
2014-07-25 12:30:00,53.42,53.42,53.4,53.41,700.0,39.8644,39.8644,39.8495,39.8569,700.0
2014-07-25 12:40:00,53.42,53.47,53.42,53.47,6500.0,39.8644,39.9017,39.8644,39.9017,6500.0
2014-07-25 12:50:00,53.46,53.48,53.46,53.48,2100.0,39.8942,39.9092,39.8942,39.9092,2100.0
2014-07-25 13:00:00,53.47,53.48,53.46,53.46,14300.0,39.9017,39.9092,39.8942,39.8942,14300.0
2014-07-25 13:10:00,53.46,53.46,53.43,53.43,18300.0,39.8942,39.8942,39.8719,39.8719,18300.0
2014-07-25 13:20:00,53.44,53.45,53.41,53.43,15800.0,39.8793,39.8868,39.8569,39.8719,15800.0
2014-07-25 13:30:00,53.43,53.43,53.38,53.4,41400.0,39.8719,39.8719,39.8345,39.8495,41400.0
2014-07-25 13:40:00,53.41,53.42,53.39,53.39,14900.0,39.8569,39.8644,39.842,39.842,14900.0
2014-07-25 13:50:00,53.4,53.41,53.36,53.38,19900.0,39.8495,39.8569,39.8196,39.8345,19900.0
2014-07-25 14:00:00,53.35,53.39,53.34,53.38,20800.0,39.8122,39.842,39.8047,39.8345,20800.0
2014-07-25 14:10:00,53.39,53.43,53.37,53.4,25900.0,39.842,39.8719,39.8271,39.8495,25900.0
2014-07-25 14:20:00,53.4,53.42,53.39,53.4,22000.0,39.8495,39.8644,39.842,39.8495,22000.0
2014-07-25 14:30:00,53.41,53.42,53.38,53.38,40400.0,39.8569,39.8644,39.8345,39.8345,40400.0
2014-07-25 14:40:00,53.38,53.41,53.38,53.38,17700.0,39.8345,39.8569,39.8345,39.8345,17700.0
2014-07-25 14:50:00,53.39,53.39,53.32,53.33,27900.0,39.842,39.842,39.7898,39.7972,27900.0
2014-07-25 15:00:00,53.33,53.35,53.31,53.31,16700.0,39.7972,39.8122,39.7823,39.7823,16700.0
2014-07-25 15:10:00,53.32,53.35,53.32,53.34,36200.0,39.7898,39.8122,39.7898,39.8047,36200.0
2014-07-25 15:20:00,53.35,53.36,53.33,53.35,29200.0,39.8122,39.8196,39.7972,39.8122,29200.0
2014-07-25 15:30:00,53.34,53.35,53.33,53.34,19600.0,39.8047,39.8122,39.7972,39.8047,19600.0
2014-07-25 15:40:00,53.34,53.39,53.33,53.38,18100.0,39.8047,39.842,39.7972,39.8345,18100.0
2014-07-25 15:50:00,53.39,53.44,53.39,53.42,22700.0,39.842,39.8793,39.842,39.8644,22700.0
2014-07-28 09:30:00,53.58,53.58,53.47,53.52,12100.0,39.9838,39.9838,39.9017,39.939,12100.0
2014-07-28 09:40:00,53.54,53.54,53.42,53.45,6200.0,39.9539,39.9539,39.8644,39.8868,6200.0
2014-07-28 09:50:00,53.42,53.5,53.41,53.49,24100.0,39.8644,39.9241,39.8569,39.9166,24100.0
2014-07-28 10:00:00,53.49,53.5,53.44,53.45,7600.0,39.9166,39.9241,39.8793,39.8868,7600.0
2014-07-28 10:10:00,53.43,53.46,53.43,53.43,5500.0,39.8719,39.8942,39.8719,39.8719,5500.0
2014-07-28 10:20:00,53.45,53.47,53.43,53.46,5300.0,39.8868,39.9017,39.8719,39.8942,5300.0
2014-07-28 10:30:00,53.45,53.47,53.43,53.46,8100.0,39.8868,39.9017,39.8719,39.8942,8100.0
2014-07-28 10:40:00,53.47,53.51,53.46,53.5,8500.0,39.9017,39.9316,39.8942,39.9241,8500.0
2014-07-28 10:50:00,53.51,53.52,53.48,53.48,5200.0,39.9316,39.939,39.9092,39.9092,5200.0
2014-07-28 11:00:00,53.48,53.5,53.47,53.49,7200.0,39.9092,39.9241,39.9017,39.9166,7200.0
2014-07-28 11:10:00,53.51,53.55,53.51,53.55,3000.0,39.9316,39.9614,39.9316,39.9614,3000.0
2014-07-28 11:20:00,53.55,53.62,53.55,53.61,5800.0,39.9614,40.0136,39.9614,40.0062,5800.0
2014-07-28 11:30:00,53.63,53.65,53.62,53.62,6900.0,40.0211,40.036,40.0136,40.0136,6900.0
2014-07-28 11:40:00,53.65,53.65,53.62,53.63,2100.0,40.036,40.036,40.0136,40.0211,2100.0
2014-07-28 11:50:00,53.65,53.65,53.62,53.62,800.0,40.036,40.036,40.0136,40.0136,800.0
2014-07-28 12:00:00,53.63,53.63,53.59,53.6,3800.0,40.0211,40.0211,39.9913,39.9987,3800.0
2014-07-28 12:10:00,53.61,53.62,53.61,53.62,1100.0,40.0062,40.0136,40.0062,40.0136,1100.0
2014-07-28 12:20:00,53.61,53.63,53.61,53.62,2000.0,40.0062,40.0211,40.0062,40.0136,2000.0
2014-07-28 12:30:00,53.6,53.63,53.6,53.61,8500.0,39.9987,40.0211,39.9987,40.0062,8500.0
2014-07-28 12:40:00,53.62,53.65,53.62,53.65,10500.0,40.0136,40.036,40.0136,40.036,10500.0
2014-07-28 12:50:00,53.65,53.66,53.65,53.65,17900.0,40.036,40.0435,40.036,40.036,17900.0
2014-07-28 13:00:00,53.66,53.67,53.65,53.67,600.0,40.0435,40.051,40.036,40.051,600.0
2014-07-28 13:10:00,53.67,53.69,53.66,53.69,4000.0,40.051,40.0659,40.0435,40.0659,4000.0
2014-07-28 13:20:00,53.69,53.72,53.69,53.71,8600.0,40.0659,40.0883,40.0659,40.0808,8600.0
2014-07-28 13:30:00,53.73,53.76,53.73,53.76,4600.0,40.0957,40.1181,40.0957,40.1181,4600.0
2014-07-28 13:40:00,53.77,53.77,53.75,53.75,5000.0,40.1256,40.1256,40.1107,40.1107,5000.0
2014-07-28 13:50:00,53.76,53.79,53.76,53.79,3400.0,40.1181,40.1405,40.1181,40.1405,3400.0
2014-07-28 14:00:00,53.79,53.8,53.79,53.8,2000.0,40.1405,40.148,40.1405,40.148,2000.0
2014-07-28 14:10:00,53.81,53.81,53.76,53.76,5200.0,40.1554,40.1554,40.1181,40.1181,5200.0
2014-07-28 14:20:00,53.75,53.76,53.73,53.73,3900.0,40.1107,40.1181,40.0957,40.0957,3900.0
2014-07-28 14:30:00,53.74,53.75,53.73,53.75,24100.0,40.1032,40.1107,40.0957,40.1107,24100.0
2014-07-28 14:40:00,53.75,53.78,53.74,53.78,6400.0,40.1107,40.133,40.1032,40.133,6400.0
2014-07-28 14:50:00,53.78,53.78,53.76,53.77,8700.0,40.133,40.133,40.1181,40.1256,8700.0
2014-07-28 15:00:00,53.77,53.79,53.75,53.79,10300.0,40.1256,40.1405,40.1107,40.1405,10300.0
2014-07-28 15:10:00,53.79,53.79,53.77,53.78,7100.0,40.1405,40.1405,40.1256,40.133,7100.0
2014-07-28 15:20:00,53.77,53.78,53.76,53.77,7900.0,40.1256,40.133,40.1181,40.1256,7900.0
2014-07-28 15:30:00,53.77,53.77,53.75,53.76,4000.0,40.1256,40.1256,40.1107,40.1181,4000.0
2014-07-28 15:40:00,53.76,53.79,53.76,53.77,4400.0,40.1181,40.1405,40.1181,40.1256,4400.0
2014-07-28 15:50:00,53.77,53.8,53.76,53.8,21600.0,40.1256,40.148,40.1181,40.148,21600.0
2014-07-29 09:30:00,53.83,53.83,53.71,53.75,11800.0,40.1704,40.1704,40.0808,40.1107,11800.0
2014-07-29 09:40:00,53.71,53.73,53.71,53.71,13800.0,40.0808,40.0957,40.0808,40.0808,13800.0
2014-07-29 09:50:00,53.69,53.69,53.66,53.69,24100.0,40.0659,40.0659,40.0435,40.0659,24100.0
2014-07-29 10:00:00,53.7,53.7,53.64,53.65,15200.0,40.0733,40.0733,40.0286,40.036,15200.0
2014-07-29 10:10:00,53.66,53.68,53.66,53.68,16400.0,40.0435,40.0584,40.0435,40.0584,16400.0
2014-07-29 10:20:00,53.67,53.67,53.63,53.66,4300.0,40.051,40.051,40.0211,40.0435,4300.0
2014-07-29 10:30:00,53.64,53.66,53.64,53.66,5300.0,40.0286,40.0435,40.0286,40.0435,5300.0
2014-07-29 10:40:00,53.66,53.69,53.66,53.67,8200.0,40.0435,40.0659,40.0435,40.051,8200.0
2014-07-29 10:50:00,53.67,53.67,53.62,53.67,12100.0,40.051,40.051,40.0136,40.051,12100.0
2014-07-29 11:00:00,53.67,53.67,53.55,53.55,6300.0,40.051,40.051,39.9614,39.9614,6300.0
2014-07-29 11:10:00,53.54,53.61,53.52,53.6,17900.0,39.9539,40.0062,39.939,39.9987,17900.0
2014-07-29 11:20:00,53.6,53.61,53.58,53.58,8600.0,39.9987,40.0062,39.9838,39.9838,8600.0
2014-07-29 11:30:00,53.57,53.57,53.52,53.53,8000.0,39.9763,39.9763,39.939,39.9465,8000.0
2014-07-29 11:40:00,53.53,53.56,53.51,53.56,26000.0,39.9465,39.9689,39.9316,39.9689,26000.0
2014-07-29 11:50:00,53.55,53.57,53.54,53.57,8100.0,39.9614,39.9763,39.9539,39.9763,8100.0
2014-07-29 12:00:00,53.57,53.6,53.57,53.59,7600.0,39.9763,39.9987,39.9763,39.9913,7600.0
2014-07-29 12:10:00,53.59,53.62,53.58,53.6,9200.0,39.9913,40.0136,39.9838,39.9987,9200.0
2014-07-29 12:20:00,53.6,53.65,53.6,53.62,12600.0,39.9987,40.036,39.9987,40.0136,12600.0
2014-07-29 12:30:00,53.61,53.66,53.61,53.66,5200.0,40.0062,40.0435,40.0062,40.0435,5200.0
2014-07-29 12:40:00,53.66,53.68,53.65,53.68,11000.0,40.0435,40.0584,40.036,40.0584,11000.0
2014-07-29 12:50:00,53.67,53.69,53.66,53.69,13500.0,40.051,40.0659,40.0435,40.0659,13500.0
2014-07-29 13:00:00,53.69,53.69,53.66,53.68,29700.0,40.0659,40.0659,40.0435,40.0584,29700.0
2014-07-29 13:10:00,53.67,53.68,53.65,53.66,22300.0,40.051,40.0584,40.036,40.0435,22300.0
2014-07-29 13:20:00,53.66,53.7,53.65,53.68,21800.0,40.0435,40.0733,40.036,40.0584,21800.0
2014-07-29 13:30:00,53.67,53.67,53.64,53.66,3600.0,40.051,40.051,40.0286,40.0435,3600.0
2014-07-29 13:40:00,53.66,53.66,53.64,53.66,5900.0,40.0435,40.0435,40.0286,40.0435,5900.0
2014-07-29 13:50:00,53.65,53.66,53.64,53.65,4200.0,40.036,40.0435,40.0286,40.036,4200.0
2014-07-29 14:00:00,53.65,53.65,53.61,53.63,15100.0,40.036,40.036,40.0062,40.0211,15100.0
2014-07-29 14:10:00,53.62,53.63,53.59,53.59,11200.0,40.0136,40.0211,39.9913,39.9913,11200.0
2014-07-29 14:20:00,53.6,53.6,53.52,53.57,10500.0,39.9987,39.9987,39.939,39.9763,10500.0
2014-07-29 14:30:00,53.58,53.58,53.55,53.57,6300.0,39.9838,39.9838,39.9614,39.9763,6300.0
2014-07-29 14:40:00,53.57,53.58,53.55,53.56,3600.0,39.9763,39.9838,39.9614,39.9689,3600.0
2014-07-29 14:50:00,53.56,53.57,53.54,53.55,22400.0,39.9689,39.9763,39.9539,39.9614,22400.0
2014-07-29 15:00:00,53.53,53.56,53.51,53.54,45200.0,39.9465,39.9689,39.9316,39.9539,45200.0
2014-07-29 15:10:00,53.52,53.55,53.52,53.53,14500.0,39.939,39.9614,39.939,39.9465,14500.0
2014-07-29 15:20:00,53.53,53.54,53.49,53.52,10800.0,39.9465,39.9539,39.9166,39.939,10800.0
2014-07-29 15:30:00,53.49,53.51,53.46,53.49,12600.0,39.9166,39.9316,39.8942,39.9166,12600.0
2014-07-29 15:40:00,53.5,53.5,53.43,53.47,96300.0,39.9241,39.9241,39.8719,39.9017,96300.0
2014-07-29 15:50:00,53.47,53.48,53.41,53.43,136500.0,39.9017,39.9092,39.8569,39.8719,136500.0
2014-07-30 09:30:00,53.68,53.69,53.53,53.53,31600.0,40.0584,40.0659,39.9465,39.9465,31600.0
2014-07-30 09:40:00,53.54,53.59,53.53,53.59,14900.0,39.9539,39.9913,39.9465,39.9913,14900.0
2014-07-30 09:50:00,53.59,53.6,53.5,53.5,20300.0,39.9913,39.9987,39.9241,39.9241,20300.0
2014-07-30 10:00:00,53.5,53.5,53.41,53.45,49200.0,39.9241,39.9241,39.8569,39.8868,49200.0
2014-07-30 10:10:00,53.46,53.5,53.46,53.46,18200.0,39.8942,39.9241,39.8942,39.8942,18200.0
2014-07-30 10:20:00,53.47,53.5,53.42,53.42,14300.0,39.9017,39.9241,39.8644,39.8644,14300.0
2014-07-30 10:30:00,53.43,53.43,53.38,53.38,10000.0,39.8719,39.8719,39.8345,39.8345,10000.0
2014-07-30 10:40:00,53.39,53.39,53.32,53.34,4600.0,39.842,39.842,39.7898,39.8047,4600.0
2014-07-30 10:50:00,53.33,53.37,53.3,53.3,48700.0,39.7972,39.8271,39.7748,39.7748,48700.0
2014-07-30 11:00:00,53.3,53.3,53.19,53.25,23400.0,39.7748,39.7748,39.6928,39.7375,23400.0
2014-07-30 11:10:00,53.26,53.28,53.21,53.28,6100.0,39.745,39.7599,39.7077,39.7599,6100.0
2014-07-30 11:20:00,53.29,53.3,53.27,53.29,10700.0,39.7674,39.7748,39.7525,39.7674,10700.0
2014-07-30 11:30:00,53.28,53.28,53.24,53.24,17200.0,39.7599,39.7599,39.7301,39.7301,17200.0
2014-07-30 11:40:00,53.23,53.24,53.16,53.16,14700.0,39.7226,39.7301,39.6704,39.6704,14700.0
2014-07-30 11:50:00,53.15,53.17,53.12,53.13,5100.0,39.6629,39.6778,39.6405,39.648,5100.0
2014-07-30 12:00:00,53.14,53.15,53.09,53.11,11600.0,39.6554,39.6629,39.6181,39.6331,11600.0
2014-07-30 12:10:00,53.11,53.16,53.11,53.11,5900.0,39.6331,39.6704,39.6331,39.6331,5900.0
2014-07-30 12:20:00,53.11,53.15,53.1,53.15,6400.0,39.6331,39.6629,39.6256,39.6629,6400.0
2014-07-30 12:30:00,53.14,53.15,53.12,53.15,6000.0,39.6554,39.6629,39.6405,39.6629,6000.0
2014-07-30 12:40:00,53.16,53.16,53.13,53.14,10700.0,39.6704,39.6704,39.648,39.6554,10700.0
2014-07-30 12:50:00,53.13,53.13,53.09,53.09,28100.0,39.648,39.648,39.6181,39.6181,28100.0
2014-07-30 13:00:00,53.09,53.09,53.04,53.04,10600.0,39.6181,39.6181,39.5808,39.5808,10600.0
2014-07-30 13:10:00,53.04,53.05,52.98,52.98,100300.0,39.5808,39.5883,39.536,39.536,100300.0
2014-07-30 13:20:00,52.98,53.01,52.98,53.0,10700.0,39.536,39.5584,39.536,39.551,10700.0
2014-07-30 13:30:00,53.0,53.05,53.0,53.04,9500.0,39.551,39.5883,39.551,39.5808,9500.0
2014-07-30 13:40:00,53.05,53.07,53.03,53.04,9100.0,39.5883,39.6032,39.5734,39.5808,9100.0
2014-07-30 13:50:00,53.04,53.08,53.03,53.08,7800.0,39.5808,39.6107,39.5734,39.6107,7800.0
2014-07-30 14:00:00,53.07,53.22,52.95,53.22,48000.0,39.6032,39.7151,39.5137,39.7151,48000.0
2014-07-30 14:10:00,53.23,53.33,53.23,53.27,11300.0,39.7226,39.7972,39.7226,39.7525,11300.0
2014-07-30 14:20:00,53.28,53.28,53.21,53.26,11800.0,39.7599,39.7599,39.7077,39.745,11800.0
2014-07-30 14:30:00,53.26,53.27,53.16,53.17,33300.0,39.745,39.7525,39.6704,39.6778,33300.0
2014-07-30 14:40:00,53.16,53.19,53.08,53.1,42100.0,39.6704,39.6928,39.6107,39.6256,42100.0
2014-07-30 14:50:00,53.1,53.14,53.08,53.09,37000.0,39.6256,39.6554,39.6107,39.6181,37000.0
2014-07-30 15:00:00,53.09,53.11,53.04,53.11,69800.0,39.6181,39.6331,39.5808,39.6331,69800.0
2014-07-30 15:10:00,53.12,53.19,53.11,53.19,119700.0,39.6405,39.6928,39.6331,39.6928,119700.0
2014-07-30 15:20:00,53.2,53.2,53.16,53.18,23900.0,39.7002,39.7002,39.6704,39.6853,23900.0
2014-07-30 15:30:00,53.2,53.22,53.18,53.18,10100.0,39.7002,39.7151,39.6853,39.6853,10100.0
2014-07-30 15:40:00,53.2,53.22,53.2,53.2,20000.0,39.7002,39.7151,39.7002,39.7002,20000.0
2014-07-30 15:50:00,53.2,53.21,53.18,53.2,42700.0,39.7002,39.7077,39.6853,39.7002,42700.0
2014-07-31 09:30:00,52.63,52.65,52.55,52.56,21300.0,39.2749,39.2898,39.2152,39.2226,21300.0
2014-07-31 09:40:00,52.58,52.63,52.56,52.63,21800.0,39.2375,39.2749,39.2226,39.2749,21800.0
2014-07-31 09:50:00,52.66,52.69,52.59,52.59,8200.0,39.2972,39.3196,39.245,39.245,8200.0
2014-07-31 10:00:00,52.58,52.59,52.55,52.57,33800.0,39.2375,39.245,39.2152,39.2301,33800.0
2014-07-31 10:10:00,52.57,52.63,52.57,52.63,29100.0,39.2301,39.2749,39.2301,39.2749,29100.0
2014-07-31 10:20:00,52.63,52.64,52.57,52.58,40600.0,39.2749,39.2823,39.2301,39.2375,40600.0
2014-07-31 10:30:00,52.59,52.59,52.52,52.57,40100.0,39.245,39.245,39.1928,39.2301,40100.0
2014-07-31 10:40:00,52.56,52.57,52.5,52.51,29900.0,39.2226,39.2301,39.1778,39.1853,29900.0
2014-07-31 10:50:00,52.5,52.52,52.34,52.34,42200.0,39.1778,39.1928,39.0584,39.0584,42200.0
2014-07-31 11:00:00,52.37,52.39,52.31,52.33,21900.0,39.0808,39.0958,39.0361,39.051,21900.0
2014-07-31 11:10:00,52.33,52.34,52.23,52.23,30600.0,39.051,39.0584,38.9764,38.9764,30600.0
2014-07-31 11:20:00,52.23,52.27,52.23,52.25,70600.0,38.9764,39.0062,38.9764,38.9913,70600.0
2014-07-31 11:30:00,52.25,52.3,52.24,52.3,43700.0,38.9913,39.0286,38.9838,39.0286,43700.0
2014-07-31 11:40:00,52.31,52.33,52.21,52.25,20200.0,39.0361,39.051,38.9614,38.9913,20200.0
2014-07-31 11:50:00,52.24,52.24,52.18,52.19,24500.0,38.9838,38.9838,38.939,38.9465,24500.0
2014-07-31 12:00:00,52.2,52.24,52.17,52.22,12600.0,38.954,38.9838,38.9316,38.9689,12600.0
2014-07-31 12:10:00,52.22,52.22,52.16,52.17,13900.0,38.9689,38.9689,38.9241,38.9316,13900.0
2014-07-31 12:20:00,52.18,52.19,52.14,52.17,26600.0,38.939,38.9465,38.9092,38.9316,26600.0
2014-07-31 12:30:00,52.17,52.2,52.16,52.19,13000.0,38.9316,38.954,38.9241,38.9465,13000.0
2014-07-31 12:40:00,52.2,52.27,52.19,52.25,34400.0,38.954,39.0062,38.9465,38.9913,34400.0
2014-07-31 12:50:00,52.26,52.27,52.24,52.24,14400.0,38.9987,39.0062,38.9838,38.9838,14400.0
2014-07-31 13:00:00,52.24,52.25,52.23,52.25,28500.0,38.9838,38.9913,38.9764,38.9913,28500.0
2014-07-31 13:10:00,52.24,52.25,52.2,52.23,32700.0,38.9838,38.9913,38.954,38.9764,32700.0
2014-07-31 13:20:00,52.23,52.23,52.19,52.23,38100.0,38.9764,38.9764,38.9465,38.9764,38100.0
2014-07-31 13:30:00,52.23,52.35,52.23,52.34,16900.0,38.9764,39.0659,38.9764,39.0584,16900.0
2014-07-31 13:40:00,52.35,52.35,52.29,52.32,16100.0,39.0659,39.0659,39.0211,39.0435,16100.0
2014-07-31 13:50:00,52.33,52.34,52.3,52.34,18500.0,39.051,39.0584,39.0286,39.0584,18500.0
2014-07-31 14:00:00,52.34,52.39,52.33,52.37,15600.0,39.0584,39.0958,39.051,39.0808,15600.0
2014-07-31 14:10:00,52.37,52.4,52.36,52.4,28900.0,39.0808,39.1032,39.0734,39.1032,28900.0
2014-07-31 14:20:00,52.39,52.41,52.37,52.41,20900.0,39.0958,39.1107,39.0808,39.1107,20900.0
2014-07-31 14:30:00,52.42,52.42,52.38,52.4,20800.0,39.1181,39.1181,39.0883,39.1032,20800.0
2014-07-31 14:40:00,52.4,52.4,52.26,52.3,66500.0,39.1032,39.1032,38.9987,39.0286,66500.0
2014-07-31 14:50:00,52.3,52.3,52.22,52.24,31700.0,39.0286,39.0286,38.9689,38.9838,31700.0
2014-07-31 15:00:00,52.22,52.32,52.2,52.29,72900.0,38.9689,39.0435,38.954,39.0211,72900.0
2014-07-31 15:10:00,52.28,52.29,52.23,52.25,45600.0,39.0137,39.0211,38.9764,38.9913,45600.0
2014-07-31 15:20:00,52.25,52.28,52.24,52.25,44100.0,38.9913,39.0137,38.9838,38.9913,44100.0
2014-07-31 15:30:00,52.25,52.31,52.25,52.31,80900.0,38.9913,39.0361,38.9913,39.0361,80900.0
2014-07-31 15:40:00,52.31,52.34,52.26,52.3,78100.0,39.0361,39.0584,38.9987,39.0286,78100.0
2014-07-31 15:50:00,52.31,52.31,52.21,52.23,209200.0,39.0361,39.0361,38.9614,38.9764,209200.0
2014-08-01 09:30:00,52.37,52.65,52.35,52.65,43000.0,39.0808,39.2898,39.0659,39.2898,43000.0
2014-08-01 09:40:00,52.68,52.68,52.56,52.57,37700.0,39.3122,39.3122,39.2226,39.2301,37700.0
2014-08-01 09:50:00,52.56,52.64,52.55,52.63,16500.0,39.2226,39.2823,39.2152,39.2749,16500.0
2014-08-01 10:00:00,52.6,52.69,52.58,52.59,15700.0,39.2525,39.3196,39.2375,39.245,15700.0
2014-08-01 10:10:00,52.61,52.61,52.44,52.45,105800.0,39.2599,39.2599,39.1331,39.1405,105800.0
2014-08-01 10:20:00,52.47,52.55,52.46,52.54,13200.0,39.1555,39.2152,39.148,39.2077,13200.0
2014-08-01 10:30:00,52.55,52.57,52.51,52.56,53200.0,39.2152,39.2301,39.1853,39.2226,53200.0
2014-08-01 10:40:00,52.57,52.57,52.53,52.54,37500.0,39.2301,39.2301,39.2002,39.2077,37500.0
2014-08-01 10:50:00,52.54,52.56,52.49,52.52,29500.0,39.2077,39.2226,39.1704,39.1928,29500.0
2014-08-01 11:00:00,52.51,52.51,52.43,52.43,36500.0,39.1853,39.1853,39.1256,39.1256,36500.0
2014-08-01 11:10:00,52.43,52.44,52.36,52.38,110100.0,39.1256,39.1331,39.0734,39.0883,110100.0
2014-08-01 11:20:00,52.38,52.42,52.37,52.39,32900.0,39.0883,39.1181,39.0808,39.0958,32900.0
2014-08-01 11:30:00,52.4,52.4,52.3,52.3,40100.0,39.1032,39.1032,39.0286,39.0286,40100.0
2014-08-01 11:40:00,52.31,52.33,52.23,52.23,35700.0,39.0361,39.051,38.9764,38.9764,35700.0
2014-08-01 11:50:00,52.23,52.23,52.14,52.15,43100.0,38.9764,38.9764,38.9092,38.9167,43100.0
2014-08-01 12:00:00,52.15,52.23,52.14,52.18,31300.0,38.9167,38.9764,38.9092,38.939,31300.0
2014-08-01 12:10:00,52.17,52.28,52.17,52.28,7800.0,38.9316,39.0137,38.9316,39.0137,7800.0
2014-08-01 12:20:00,52.27,52.29,52.21,52.24,3900.0,39.0062,39.0211,38.9614,38.9838,3900.0
2014-08-01 12:30:00,52.23,52.27,52.22,52.27,19100.0,38.9764,39.0062,38.9689,39.0062,19100.0
2014-08-01 12:40:00,52.26,52.28,52.19,52.19,9400.0,38.9987,39.0137,38.9465,38.9465,9400.0
2014-08-01 12:50:00,52.19,52.24,52.17,52.19,78100.0,38.9465,38.9838,38.9316,38.9465,78100.0
2014-08-01 13:00:00,52.21,52.23,52.15,52.22,72800.0,38.9614,38.9764,38.9167,38.9689,72800.0
2014-08-01 13:10:00,52.23,52.27,52.22,52.26,9100.0,38.9764,39.0062,38.9689,38.9987,9100.0
2014-08-01 13:20:00,52.31,52.44,52.28,52.44,19500.0,39.0361,39.1331,39.0137,39.1331,19500.0
2014-08-01 13:30:00,52.44,52.46,52.38,52.46,15700.0,39.1331,39.148,39.0883,39.148,15700.0
2014-08-01 13:40:00,52.46,52.5,52.41,52.48,61300.0,39.148,39.1778,39.1107,39.1629,61300.0
2014-08-01 13:50:00,52.47,52.49,52.44,52.49,12200.0,39.1555,39.1704,39.1331,39.1704,12200.0
2014-08-01 14:00:00,52.51,52.59,52.51,52.59,17400.0,39.1853,39.245,39.1853,39.245,17400.0
2014-08-01 14:10:00,52.58,52.64,52.58,52.64,18700.0,39.2375,39.2823,39.2375,39.2823,18700.0
2014-08-01 14:20:00,52.64,52.65,52.57,52.57,28100.0,39.2823,39.2898,39.2301,39.2301,28100.0
2014-08-01 14:30:00,52.57,52.66,52.57,52.66,3200.0,39.2301,39.2972,39.2301,39.2972,3200.0
2014-08-01 14:40:00,52.65,52.68,52.63,52.63,54000.0,39.2898,39.3122,39.2749,39.2749,54000.0
2014-08-01 14:50:00,52.63,52.65,52.58,52.62,91000.0,39.2749,39.2898,39.2375,39.2674,91000.0
2014-08-01 15:00:00,52.61,52.67,52.59,52.65,77100.0,39.2599,39.3047,39.245,39.2898,77100.0
2014-08-01 15:10:00,52.65,52.7,52.64,52.67,57900.0,39.2898,39.3271,39.2823,39.3047,57900.0
2014-08-01 15:20:00,52.67,52.7,52.65,52.66,71900.0,39.3047,39.3271,39.2898,39.2972,71900.0
2014-08-01 15:30:00,52.64,52.65,52.61,52.64,57800.0,39.2823,39.2898,39.2599,39.2823,57800.0
2014-08-01 15:40:00,52.63,52.64,52.55,52.58,60400.0,39.2749,39.2823,39.2152,39.2375,60400.0
2014-08-01 15:50:00,52.57,52.62,52.52,52.61,181900.0,39.2301,39.2674,39.1928,39.2599,181900.0
2014-08-04 09:30:00,52.87,52.9,52.83,52.86,19300.0,39.454,39.4763,39.4241,39.4465,19300.0
2014-08-04 09:40:00,52.83,52.85,52.81,52.83,13900.0,39.4241,39.439,39.4092,39.4241,13900.0
2014-08-04 09:50:00,52.84,52.86,52.83,52.85,22500.0,39.4316,39.4465,39.4241,39.439,22500.0
2014-08-04 10:00:00,52.83,52.85,52.82,52.84,1400.0,39.4241,39.439,39.4166,39.4316,1400.0
2014-08-04 10:10:00,52.83,52.83,52.76,52.77,7400.0,39.4241,39.4241,39.3719,39.3793,7400.0
2014-08-04 10:20:00,52.76,52.81,52.76,52.79,13400.0,39.3719,39.4092,39.3719,39.3943,13400.0
2014-08-04 10:30:00,52.79,52.82,52.73,52.75,42600.0,39.3943,39.4166,39.3495,39.3644,42600.0
2014-08-04 10:40:00,52.75,52.76,52.71,52.75,25300.0,39.3644,39.3719,39.3346,39.3644,25300.0
2014-08-04 10:50:00,52.75,52.76,52.64,52.66,60800.0,39.3644,39.3719,39.2823,39.2972,60800.0
2014-08-04 11:00:00,52.66,52.72,52.64,52.72,31900.0,39.2972,39.342,39.2823,39.342,31900.0
2014-08-04 11:10:00,52.72,52.78,52.7,52.77,26300.0,39.342,39.3868,39.3271,39.3793,26300.0
2014-08-04 11:20:00,52.76,52.81,52.76,52.8,30900.0,39.3719,39.4092,39.3719,39.4017,30900.0
2014-08-04 11:30:00,52.78,52.79,52.74,52.79,16600.0,39.3868,39.3943,39.3569,39.3943,16600.0
2014-08-04 11:40:00,52.77,52.79,52.72,52.78,16300.0,39.3793,39.3943,39.342,39.3868,16300.0
2014-08-04 11:50:00,52.75,52.8,52.75,52.77,4800.0,39.3644,39.4017,39.3644,39.3793,4800.0
2014-08-04 12:00:00,52.76,52.78,52.75,52.77,20400.0,39.3719,39.3868,39.3644,39.3793,20400.0
2014-08-04 12:10:00,52.78,52.79,52.75,52.75,5200.0,39.3868,39.3943,39.3644,39.3644,5200.0
2014-08-04 12:20:00,52.77,52.84,52.77,52.83,12800.0,39.3793,39.4316,39.3793,39.4241,12800.0
2014-08-04 12:30:00,52.84,52.84,52.79,52.79,74500.0,39.4316,39.4316,39.3943,39.3943,74500.0
2014-08-04 12:40:00,52.81,52.84,52.8,52.8,6900.0,39.4092,39.4316,39.4017,39.4017,6900.0
2014-08-04 12:50:00,52.83,52.84,52.83,52.84,5800.0,39.4241,39.4316,39.4241,39.4316,5800.0
2014-08-04 13:00:00,52.84,52.85,52.83,52.84,4700.0,39.4316,39.439,39.4241,39.4316,4700.0
2014-08-04 13:10:00,52.83,52.84,52.81,52.84,2400.0,39.4241,39.4316,39.4092,39.4316,2400.0
2014-08-04 13:20:00,52.86,52.89,52.85,52.85,8200.0,39.4465,39.4689,39.439,39.439,8200.0
2014-08-04 13:30:00,52.87,52.92,52.87,52.91,10800.0,39.454,39.4913,39.454,39.4838,10800.0
2014-08-04 13:40:00,52.91,52.97,52.91,52.93,5200.0,39.4838,39.5286,39.4838,39.4987,5200.0
2014-08-04 13:50:00,52.96,52.96,52.93,52.95,17500.0,39.5211,39.5211,39.4987,39.5137,17500.0
2014-08-04 14:00:00,52.96,52.98,52.95,52.96,10200.0,39.5211,39.536,39.5137,39.5211,10200.0
2014-08-04 14:10:00,52.97,53.0,52.97,52.98,18300.0,39.5286,39.551,39.5286,39.536,18300.0
2014-08-04 14:20:00,52.98,52.99,52.97,52.97,7200.0,39.536,39.5435,39.5286,39.5286,7200.0
2014-08-04 14:30:00,52.98,53.05,52.98,53.05,22100.0,39.536,39.5883,39.536,39.5883,22100.0
2014-08-04 14:40:00,53.05,53.08,53.05,53.07,7900.0,39.5883,39.6107,39.5883,39.6032,7900.0
2014-08-04 14:50:00,53.09,53.11,53.08,53.1,28900.0,39.6181,39.6331,39.6107,39.6256,28900.0
2014-08-04 15:00:00,53.09,53.1,53.07,53.07,31900.0,39.6181,39.6256,39.6032,39.6032,31900.0
2014-08-04 15:10:00,53.07,53.12,53.06,53.11,8400.0,39.6032,39.6405,39.5957,39.6331,8400.0
2014-08-04 15:20:00,53.11,53.12,53.07,53.11,20800.0,39.6331,39.6405,39.6032,39.6331,20800.0
2014-08-04 15:30:00,53.12,53.16,53.12,53.15,23800.0,39.6405,39.6704,39.6405,39.6629,23800.0
2014-08-04 15:40:00,53.14,53.15,53.09,53.1,17000.0,39.6554,39.6629,39.6181,39.6256,17000.0
2014-08-04 15:50:00,53.1,53.13,53.08,53.09,9100.0,39.6256,39.648,39.6107,39.6181,9100.0
2014-08-05 09:30:00,52.63,52.69,52.5,52.65,1936700.0,39.2749,39.3196,39.1778,39.2898,1936700.0
2014-08-05 09:40:00,52.68,52.68,52.51,52.52,61000.0,39.3122,39.3122,39.1853,39.1928,61000.0
2014-08-05 09:50:00,52.51,52.51,52.43,52.48,18900.0,39.1853,39.1853,39.1256,39.1629,18900.0
2014-08-05 10:00:00,52.53,52.53,52.41,52.5,9800.0,39.2002,39.2002,39.1107,39.1778,9800.0
2014-08-05 10:10:00,52.51,52.52,52.46,52.47,8200.0,39.1853,39.1928,39.148,39.1555,8200.0
2014-08-05 10:20:00,52.47,52.5,52.46,52.48,18500.0,39.1555,39.1778,39.148,39.1629,18500.0
2014-08-05 10:30:00,52.49,52.55,52.48,52.55,13000.0,39.1704,39.2152,39.1629,39.2152,13000.0
2014-08-05 10:40:00,52.56,52.6,52.54,52.57,5200.0,39.2226,39.2525,39.2077,39.2301,5200.0
2014-08-05 10:50:00,52.59,52.6,52.52,52.54,70000.0,39.245,39.2525,39.1928,39.2077,70000.0
2014-08-05 11:00:00,52.55,52.56,52.51,52.54,12600.0,39.2152,39.2226,39.1853,39.2077,12600.0
2014-08-05 11:10:00,52.51,52.6,52.51,52.57,20900.0,39.1853,39.2525,39.1853,39.2301,20900.0
2014-08-05 11:20:00,52.58,52.59,52.54,52.54,45900.0,39.2375,39.245,39.2077,39.2077,45900.0
2014-08-05 11:30:00,52.54,52.55,52.47,52.47,102300.0,39.2077,39.2152,39.1555,39.1555,102300.0
2014-08-05 11:40:00,52.47,52.5,52.46,52.46,5400.0,39.1555,39.1778,39.148,39.148,5400.0
2014-08-05 11:50:00,52.48,52.48,52.43,52.46,4700.0,39.1629,39.1629,39.1256,39.148,4700.0
2014-08-05 12:00:00,52.46,52.48,52.45,52.46,2000.0,39.148,39.1629,39.1405,39.148,2000.0
2014-08-05 12:10:00,52.47,52.5,52.47,52.49,3100.0,39.1555,39.1778,39.1555,39.1704,3100.0
2014-08-05 12:20:00,52.5,52.5,52.44,52.48,11300.0,39.1778,39.1778,39.1331,39.1629,11300.0
2014-08-05 12:30:00,52.48,52.5,52.45,52.46,5600.0,39.1629,39.1778,39.1405,39.148,5600.0
2014-08-05 12:40:00,52.46,52.52,52.46,52.49,33300.0,39.148,39.1928,39.148,39.1704,33300.0
2014-08-05 12:50:00,52.52,52.54,52.5,52.5,13000.0,39.1928,39.2077,39.1778,39.1778,13000.0
2014-08-05 13:00:00,52.54,52.55,52.5,52.55,11200.0,39.2077,39.2152,39.1778,39.2152,11200.0
2014-08-05 13:10:00,52.55,52.61,52.54,52.61,34500.0,39.2152,39.2599,39.2077,39.2599,34500.0
2014-08-05 13:20:00,52.6,52.64,52.58,52.63,18200.0,39.2525,39.2823,39.2375,39.2749,18200.0
2014-08-05 13:30:00,52.63,52.63,52.43,52.44,9900.0,39.2749,39.2749,39.1256,39.1331,9900.0
2014-08-05 13:40:00,52.41,52.46,52.35,52.4,12100.0,39.1107,39.148,39.0659,39.1032,12100.0
2014-08-05 13:50:00,52.39,52.4,52.32,52.32,8000.0,39.0958,39.1032,39.0435,39.0435,8000.0
2014-08-05 14:00:00,52.32,52.34,52.2,52.2,36900.0,39.0435,39.0584,38.954,38.954,36900.0
2014-08-05 14:10:00,52.17,52.3,52.17,52.26,83200.0,38.9316,39.0286,38.9316,38.9987,83200.0
2014-08-05 14:20:00,52.3,52.31,52.25,52.31,10600.0,39.0286,39.0361,38.9913,39.0361,10600.0
2014-08-05 14:30:00,52.31,52.35,52.3,52.3,48100.0,39.0361,39.0659,39.0286,39.0286,48100.0
2014-08-05 14:40:00,52.29,52.35,52.26,52.31,45900.0,39.0211,39.0659,38.9987,39.0361,45900.0
2014-08-05 14:50:00,52.29,52.33,52.26,52.26,30300.0,39.0211,39.051,38.9987,38.9987,30300.0
2014-08-05 15:00:00,52.25,52.28,52.23,52.23,11700.0,38.9913,39.0137,38.9764,38.9764,11700.0
2014-08-05 15:10:00,52.26,52.3,52.24,52.3,13600.0,38.9987,39.0286,38.9838,39.0286,13600.0
2014-08-05 15:20:00,52.29,52.34,52.29,52.32,33400.0,39.0211,39.0584,39.0211,39.0435,33400.0
2014-08-05 15:30:00,52.3,52.39,52.29,52.34,32100.0,39.0286,39.0958,39.0211,39.0584,32100.0
2014-08-05 15:40:00,52.35,52.36,52.31,52.32,10200.0,39.0659,39.0734,39.0361,39.0435,10200.0
2014-08-05 15:50:00,52.33,52.35,52.28,52.29,34200.0,39.051,39.0659,39.0137,39.0211,34200.0
2014-08-06 09:30:00,52.11,52.12,52.02,52.04,92800.0,38.8868,38.8943,38.8196,38.8346,92800.0
2014-08-06 09:40:00,52.04,52.11,52.04,52.11,110200.0,38.8346,38.8868,38.8346,38.8868,110200.0
2014-08-06 09:50:00,52.09,52.09,52.03,52.04,86500.0,38.8719,38.8719,38.8271,38.8346,86500.0
2014-08-06 10:00:00,52.04,52.17,52.04,52.13,24100.0,38.8346,38.9316,38.8346,38.9017,24100.0
2014-08-06 10:10:00,52.12,52.12,52.04,52.06,112400.0,38.8943,38.8943,38.8346,38.8495,112400.0
2014-08-06 10:20:00,52.06,52.13,52.03,52.12,68200.0,38.8495,38.9017,38.8271,38.8943,68200.0
2014-08-06 10:30:00,52.15,52.16,52.05,52.06,135100.0,38.9167,38.9241,38.842,38.8495,135100.0
2014-08-06 10:40:00,52.05,52.08,52.02,52.06,53200.0,38.842,38.8644,38.8196,38.8495,53200.0
2014-08-06 10:50:00,52.1,52.19,52.1,52.19,21800.0,38.8793,38.9465,38.8793,38.9465,21800.0
2014-08-06 11:00:00,52.22,52.26,52.19,52.2,15600.0,38.9689,38.9987,38.9465,38.954,15600.0
2014-08-06 11:10:00,52.2,52.2,52.13,52.14,38100.0,38.954,38.954,38.9017,38.9092,38100.0
2014-08-06 11:20:00,52.14,52.14,52.08,52.08,114900.0,38.9092,38.9092,38.8644,38.8644,114900.0
2014-08-06 11:30:00,52.09,52.19,52.09,52.16,37000.0,38.8719,38.9465,38.8719,38.9241,37000.0
2014-08-06 11:40:00,52.17,52.24,52.17,52.19,68700.0,38.9316,38.9838,38.9316,38.9465,68700.0
2014-08-06 11:50:00,52.2,52.21,52.19,52.19,10200.0,38.954,38.9614,38.9465,38.9465,10200.0
2014-08-06 12:00:00,52.22,52.24,52.18,52.18,12600.0,38.9689,38.9838,38.939,38.939,12600.0
2014-08-06 12:10:00,52.18,52.23,52.13,52.19,50400.0,38.939,38.9764,38.9017,38.9465,50400.0
2014-08-06 12:20:00,52.19,52.24,52.18,52.18,13100.0,38.9465,38.9838,38.939,38.939,13100.0
2014-08-06 12:30:00,52.19,52.24,52.18,52.22,12800.0,38.9465,38.9838,38.939,38.9689,12800.0
2014-08-06 12:40:00,52.22,52.22,52.13,52.13,15100.0,38.9689,38.9689,38.9017,38.9017,15100.0
2014-08-06 12:50:00,52.12,52.16,52.12,52.13,20300.0,38.8943,38.9241,38.8943,38.9017,20300.0
2014-08-06 13:00:00,52.12,52.14,52.07,52.1,24000.0,38.8943,38.9092,38.857,38.8793,24000.0
2014-08-06 13:10:00,52.11,52.14,52.08,52.12,14900.0,38.8868,38.9092,38.8644,38.8943,14900.0
2014-08-06 13:20:00,52.11,52.13,52.08,52.08,20200.0,38.8868,38.9017,38.8644,38.8644,20200.0
2014-08-06 13:30:00,52.09,52.1,52.06,52.09,25700.0,38.8719,38.8793,38.8495,38.8719,25700.0
2014-08-06 13:40:00,52.1,52.1,52.04,52.05,28300.0,38.8793,38.8793,38.8346,38.842,28300.0
2014-08-06 13:50:00,52.05,52.05,52.02,52.03,22800.0,38.842,38.842,38.8196,38.8271,22800.0
2014-08-06 14:00:00,52.03,52.04,52.01,52.04,24300.0,38.8271,38.8346,38.8122,38.8346,24300.0
2014-08-06 14:10:00,52.04,52.06,52.02,52.03,49600.0,38.8346,38.8495,38.8196,38.8271,49600.0
2014-08-06 14:20:00,52.03,52.06,52.02,52.05,6500.0,38.8271,38.8495,38.8196,38.842,6500.0
2014-08-06 14:30:00,52.03,52.03,51.98,51.98,37500.0,38.8271,38.8271,38.7898,38.7898,37500.0
2014-08-06 14:40:00,51.99,52.04,51.99,52.03,12500.0,38.7973,38.8346,38.7973,38.8271,12500.0
2014-08-06 14:50:00,52.04,52.07,52.02,52.03,13900.0,38.8346,38.857,38.8196,38.8271,13900.0
2014-08-06 15:00:00,52.01,52.09,52.01,52.09,58800.0,38.8122,38.8719,38.8122,38.8719,58800.0
2014-08-06 15:10:00,52.08,52.08,52.02,52.06,72400.0,38.8644,38.8644,38.8196,38.8495,72400.0
2014-08-06 15:20:00,52.05,52.07,52.03,52.04,49300.0,38.842,38.857,38.8271,38.8346,49300.0
2014-08-06 15:30:00,52.04,52.05,52.0,52.05,12700.0,38.8346,38.842,38.8047,38.842,12700.0
2014-08-06 15:40:00,52.04,52.08,52.04,52.06,15000.0,38.8346,38.8644,38.8346,38.8495,15000.0
2014-08-06 15:50:00,52.06,52.09,52.02,52.03,46200.0,38.8495,38.8719,38.8196,38.8271,46200.0
2014-08-07 09:30:00,52.14,52.19,52.01,52.01,23800.0,38.9092,38.9465,38.8122,38.8122,23800.0
2014-08-07 09:40:00,52.03,52.03,51.85,51.88,38200.0,38.8271,38.8271,38.6928,38.7152,38200.0
2014-08-07 09:50:00,51.9,51.97,51.88,51.94,12400.0,38.7301,38.7823,38.7152,38.7599,12400.0
2014-08-07 10:00:00,51.99,51.99,51.92,51.96,6400.0,38.7973,38.7973,38.745,38.7749,6400.0
2014-08-07 10:10:00,51.95,51.95,51.89,51.9,4000.0,38.7674,38.7674,38.7226,38.7301,4000.0
2014-08-07 10:20:00,51.93,52.01,51.93,52.01,2400.0,38.7525,38.8122,38.7525,38.8122,2400.0
2014-08-07 10:30:00,52.02,52.05,51.99,52.03,9200.0,38.8196,38.842,38.7973,38.8271,9200.0
2014-08-07 10:40:00,52.04,52.06,51.92,51.94,18500.0,38.8346,38.8495,38.745,38.7599,18500.0
2014-08-07 10:50:00,51.92,52.02,51.89,52.01,18900.0,38.745,38.8196,38.7226,38.8122,18900.0
2014-08-07 11:00:00,52.0,52.01,51.89,51.89,7400.0,38.8047,38.8122,38.7226,38.7226,7400.0
2014-08-07 11:10:00,51.92,51.92,51.82,51.9,5400.0,38.745,38.745,38.6704,38.7301,5400.0
2014-08-07 11:20:00,51.91,51.96,51.91,51.94,27200.0,38.7376,38.7749,38.7376,38.7599,27200.0
2014-08-07 11:30:00,51.95,51.99,51.92,51.92,3100.0,38.7674,38.7973,38.745,38.745,3100.0
2014-08-07 11:40:00,51.92,51.92,51.83,51.84,16200.0,38.745,38.745,38.6779,38.6853,16200.0
2014-08-07 11:50:00,51.86,51.87,51.78,51.87,3000.0,38.7002,38.7077,38.6406,38.7077,3000.0
2014-08-07 12:00:00,51.86,51.88,51.83,51.87,5600.0,38.7002,38.7152,38.6779,38.7077,5600.0
2014-08-07 12:10:00,51.84,51.85,51.75,51.75,2500.0,38.6853,38.6928,38.6182,38.6182,2500.0
2014-08-07 12:20:00,51.75,51.81,51.72,51.77,2600.0,38.6182,38.6629,38.5958,38.6331,2600.0
2014-08-07 12:30:00,51.76,51.76,51.67,51.68,3400.0,38.6256,38.6256,38.5585,38.5659,3400.0
2014-08-07 12:40:00,51.71,51.77,51.71,51.76,17000.0,38.5883,38.6331,38.5883,38.6256,17000.0
2014-08-07 12:50:00,51.76,51.76,51.72,51.72,12500.0,38.6256,38.6256,38.5958,38.5958,12500.0
2014-08-07 13:00:00,51.74,51.8,51.74,51.8,2000.0,38.6107,38.6555,38.6107,38.6555,2000.0
2014-08-07 13:10:00,51.79,51.8,51.78,51.79,5600.0,38.648,38.6555,38.6406,38.648,5600.0
2014-08-07 13:20:00,51.78,51.83,51.76,51.8,2600.0,38.6406,38.6779,38.6256,38.6555,2600.0
2014-08-07 13:30:00,51.81,51.85,51.8,51.85,2800.0,38.6629,38.6928,38.6555,38.6928,2800.0
2014-08-07 13:40:00,51.83,51.86,51.83,51.83,500.0,38.6779,38.7002,38.6779,38.6779,500.0
2014-08-07 13:50:00,51.85,51.9,51.84,51.89,7800.0,38.6928,38.7301,38.6853,38.7226,7800.0
2014-08-07 14:00:00,51.87,51.88,51.86,51.88,1500.0,38.7077,38.7152,38.7002,38.7152,1500.0
2014-08-07 14:10:00,51.88,51.88,51.81,51.81,2400.0,38.7152,38.7152,38.6629,38.6629,2400.0
2014-08-07 14:20:00,51.82,51.82,51.8,51.81,15500.0,38.6704,38.6704,38.6555,38.6629,15500.0
2014-08-07 14:30:00,51.79,51.83,51.77,51.77,5400.0,38.648,38.6779,38.6331,38.6331,5400.0
2014-08-07 14:40:00,51.77,51.79,51.75,51.76,7700.0,38.6331,38.648,38.6182,38.6256,7700.0
2014-08-07 14:50:00,51.76,51.78,51.71,51.73,8300.0,38.6256,38.6406,38.5883,38.6032,8300.0
2014-08-07 15:00:00,51.72,51.76,51.66,51.68,22600.0,38.5958,38.6256,38.551,38.5659,22600.0
2014-08-07 15:10:00,51.71,51.73,51.61,51.68,20200.0,38.5883,38.6032,38.5137,38.5659,20200.0
2014-08-07 15:20:00,51.67,51.69,51.64,51.69,24000.0,38.5585,38.5734,38.5361,38.5734,24000.0
2014-08-07 15:30:00,51.68,51.75,51.68,51.75,15300.0,38.5659,38.6182,38.5659,38.6182,15300.0
2014-08-07 15:40:00,51.76,51.79,51.75,51.78,6800.0,38.6256,38.648,38.6182,38.6406,6800.0
2014-08-07 15:50:00,51.79,51.84,51.78,51.79,25300.0,38.648,38.6853,38.6406,38.648,25300.0
2014-08-08 09:30:00,51.91,51.96,51.9,51.94,34900.0,38.7376,38.7749,38.7301,38.7599,34900.0
2014-08-08 09:40:00,51.92,51.92,51.86,51.86,9600.0,38.745,38.745,38.7002,38.7002,9600.0
2014-08-08 09:50:00,51.93,51.98,51.9,51.92,10400.0,38.7525,38.7898,38.7301,38.745,10400.0
2014-08-08 10:00:00,51.93,51.99,51.87,51.99,9500.0,38.7525,38.7973,38.7077,38.7973,9500.0
2014-08-08 10:10:00,51.98,51.98,51.93,51.94,6200.0,38.7898,38.7898,38.7525,38.7599,6200.0
2014-08-08 10:20:00,51.94,51.95,51.87,51.89,15500.0,38.7599,38.7674,38.7077,38.7226,15500.0
2014-08-08 10:30:00,51.87,51.97,51.86,51.96,10900.0,38.7077,38.7823,38.7002,38.7749,10900.0
2014-08-08 10:40:00,52.0,52.04,51.99,52.04,6700.0,38.8047,38.8346,38.7973,38.8346,6700.0
2014-08-08 10:50:00,52.03,52.03,51.97,51.98,10500.0,38.8271,38.8271,38.7823,38.7898,10500.0
2014-08-08 11:00:00,51.96,52.01,51.94,52.0,11300.0,38.7749,38.8122,38.7599,38.8047,11300.0
2014-08-08 11:10:00,52.01,52.06,52.01,52.02,23100.0,38.8122,38.8495,38.8122,38.8196,23100.0
2014-08-08 11:20:00,52.02,52.05,51.98,52.02,20700.0,38.8196,38.842,38.7898,38.8196,20700.0
2014-08-08 11:30:00,52.02,52.02,51.98,52.0,11500.0,38.8196,38.8196,38.7898,38.8047,11500.0
2014-08-08 11:40:00,51.99,52.0,51.97,52.0,2400.0,38.7973,38.8047,38.7823,38.8047,2400.0
2014-08-08 11:50:00,51.98,52.03,51.97,52.01,9300.0,38.7898,38.8271,38.7823,38.8122,9300.0
2014-08-08 12:00:00,52.01,52.02,51.99,51.99,22800.0,38.8122,38.8196,38.7973,38.7973,22800.0
2014-08-08 12:10:00,52.0,52.01,51.98,51.99,5300.0,38.8047,38.8122,38.7898,38.7973,5300.0
2014-08-08 12:20:00,51.99,51.99,51.96,51.96,3500.0,38.7973,38.7973,38.7749,38.7749,3500.0
2014-08-08 12:30:00,51.96,51.99,51.96,51.96,19600.0,38.7749,38.7973,38.7749,38.7749,19600.0
2014-08-08 12:40:00,51.97,51.98,51.96,51.97,4300.0,38.7823,38.7898,38.7749,38.7823,4300.0
2014-08-08 12:50:00,51.98,51.99,51.97,51.98,9300.0,38.7898,38.7973,38.7823,38.7898,9300.0
2014-08-08 13:00:00,51.96,51.97,51.96,51.97,1500.0,38.7749,38.7823,38.7749,38.7823,1500.0
2014-08-08 13:10:00,51.99,52.09,51.99,52.09,10300.0,38.7973,38.8719,38.7973,38.8719,10300.0
2014-08-08 13:20:00,52.1,52.21,52.1,52.21,9300.0,38.8793,38.9614,38.8793,38.9614,9300.0
2014-08-08 13:30:00,52.23,52.23,52.18,52.23,124700.0,38.9764,38.9764,38.939,38.9764,124700.0
2014-08-08 13:40:00,52.24,52.29,52.24,52.26,12700.0,38.9838,39.0211,38.9838,38.9987,12700.0
2014-08-08 13:50:00,52.26,52.26,52.2,52.21,5000.0,38.9987,38.9987,38.954,38.9614,5000.0
2014-08-08 14:00:00,52.25,52.28,52.24,52.26,12400.0,38.9913,39.0137,38.9838,38.9987,12400.0
2014-08-08 14:10:00,52.26,52.27,52.22,52.23,16800.0,38.9987,39.0062,38.9689,38.9764,16800.0
2014-08-08 14:20:00,52.23,52.26,52.22,52.26,5200.0,38.9764,38.9987,38.9689,38.9987,5200.0
2014-08-08 14:30:00,52.27,52.29,52.25,52.28,8100.0,39.0062,39.0211,38.9913,39.0137,8100.0
2014-08-08 14:40:00,52.3,52.31,52.26,52.28,10800.0,39.0286,39.0361,38.9987,39.0137,10800.0
2014-08-08 14:50:00,52.29,52.29,52.27,52.27,17400.0,39.0211,39.0211,39.0062,39.0062,17400.0
2014-08-08 15:00:00,52.26,52.26,52.22,52.23,7100.0,38.9987,38.9987,38.9689,38.9764,7100.0
2014-08-08 15:10:00,52.23,52.27,52.23,52.27,14800.0,38.9764,39.0062,38.9764,39.0062,14800.0
2014-08-08 15:20:00,52.26,52.31,52.24,52.3,24000.0,38.9987,39.0361,38.9838,39.0286,24000.0
2014-08-08 15:30:00,52.3,52.32,52.27,52.3,6900.0,39.0286,39.0435,39.0062,39.0286,6900.0
2014-08-08 15:40:00,52.32,52.34,52.31,52.31,18500.0,39.0435,39.0584,39.0361,39.0361,18500.0
2014-08-08 15:50:00,52.32,52.32,52.27,52.27,58000.0,39.0435,39.0435,39.0062,39.0062,58000.0
2014-08-11 09:30:00,52.54,52.58,52.54,52.58,7900.0,39.2077,39.2375,39.2077,39.2375,7900.0
2014-08-11 09:40:00,52.61,52.62,52.6,52.61,20700.0,39.2599,39.2674,39.2525,39.2599,20700.0
2014-08-11 09:50:00,52.65,52.7,52.64,52.69,8600.0,39.2898,39.3271,39.2823,39.3196,8600.0
2014-08-11 10:00:00,52.7,52.72,52.69,52.72,5000.0,39.3271,39.342,39.3196,39.342,5000.0
2014-08-11 10:10:00,52.72,52.73,52.67,52.67,7000.0,39.342,39.3495,39.3047,39.3047,7000.0
2014-08-11 10:20:00,52.67,52.69,52.65,52.66,6100.0,39.3047,39.3196,39.2898,39.2972,6100.0
2014-08-11 10:30:00,52.66,52.69,52.65,52.69,3300.0,39.2972,39.3196,39.2898,39.3196,3300.0
2014-08-11 10:40:00,52.71,52.74,52.71,52.74,5000.0,39.3346,39.3569,39.3346,39.3569,5000.0
2014-08-11 10:50:00,52.73,52.74,52.7,52.74,20200.0,39.3495,39.3569,39.3271,39.3569,20200.0
2014-08-11 11:00:00,52.72,52.75,52.72,52.75,7200.0,39.342,39.3644,39.342,39.3644,7200.0
2014-08-11 11:10:00,52.75,52.8,52.75,52.8,17600.0,39.3644,39.4017,39.3644,39.4017,17600.0
2014-08-11 11:20:00,52.78,52.82,52.78,52.78,12400.0,39.3868,39.4166,39.3868,39.3868,12400.0
2014-08-11 11:30:00,52.8,52.8,52.76,52.76,1700.0,39.4017,39.4017,39.3719,39.3719,1700.0
2014-08-11 11:40:00,52.75,52.78,52.75,52.78,3300.0,39.3644,39.3868,39.3644,39.3868,3300.0
2014-08-11 11:50:00,52.78,52.81,52.77,52.79,31400.0,39.3868,39.4092,39.3793,39.3943,31400.0
2014-08-11 12:00:00,52.79,52.81,52.78,52.8,22000.0,39.3943,39.4092,39.3868,39.4017,22000.0
2014-08-11 12:10:00,52.79,52.82,52.79,52.82,7600.0,39.3943,39.4166,39.3943,39.4166,7600.0
2014-08-11 12:20:00,52.82,52.84,52.82,52.83,15300.0,39.4166,39.4316,39.4166,39.4241,15300.0
2014-08-11 12:30:00,52.83,52.84,52.83,52.84,4100.0,39.4241,39.4316,39.4241,39.4316,4100.0
2014-08-11 12:40:00,52.85,52.87,52.85,52.86,4100.0,39.439,39.454,39.439,39.4465,4100.0
2014-08-11 12:50:00,52.85,52.86,52.85,52.85,3800.0,39.439,39.4465,39.439,39.439,3800.0
2014-08-11 13:00:00,52.85,52.85,52.8,52.82,6700.0,39.439,39.439,39.4017,39.4166,6700.0
2014-08-11 13:10:00,52.84,52.86,52.84,52.85,1700.0,39.4316,39.4465,39.4316,39.439,1700.0
2014-08-11 13:20:00,52.86,52.86,52.82,52.82,900.0,39.4465,39.4465,39.4166,39.4166,900.0
2014-08-11 13:30:00,52.83,52.85,52.82,52.85,7900.0,39.4241,39.439,39.4166,39.439,7900.0
2014-08-11 13:40:00,52.85,52.85,52.84,52.84,2300.0,39.439,39.439,39.4316,39.4316,2300.0
2014-08-11 13:50:00,52.85,52.85,52.78,52.79,4000.0,39.439,39.439,39.3868,39.3943,4000.0
2014-08-11 14:00:00,52.79,52.8,52.77,52.8,4100.0,39.3943,39.4017,39.3793,39.4017,4100.0
2014-08-11 14:10:00,52.8,52.83,52.77,52.83,4700.0,39.4017,39.4241,39.3793,39.4241,4700.0
2014-08-11 14:20:00,52.84,52.84,52.81,52.81,7500.0,39.4316,39.4316,39.4092,39.4092,7500.0
2014-08-11 14:30:00,52.79,52.84,52.79,52.82,22900.0,39.3943,39.4316,39.3943,39.4166,22900.0
2014-08-11 14:40:00,52.82,52.87,52.81,52.87,17400.0,39.4166,39.454,39.4092,39.454,17400.0
2014-08-11 14:50:00,52.86,52.87,52.85,52.85,15500.0,39.4465,39.454,39.439,39.439,15500.0
2014-08-11 15:00:00,52.84,52.88,52.84,52.87,11700.0,39.4316,39.4614,39.4316,39.454,11700.0
2014-08-11 15:10:00,52.87,52.9,52.87,52.87,13000.0,39.454,39.4763,39.454,39.454,13000.0
2014-08-11 15:20:00,52.87,52.89,52.86,52.88,3600.0,39.454,39.4689,39.4465,39.4614,3600.0
2014-08-11 15:30:00,52.88,52.9,52.87,52.88,38700.0,39.4614,39.4763,39.454,39.4614,38700.0
2014-08-11 15:40:00,52.89,52.89,52.86,52.88,6800.0,39.4689,39.4689,39.4465,39.4614,6800.0
2014-08-11 15:50:00,52.89,52.89,52.87,52.89,22000.0,39.4689,39.4689,39.454,39.4689,22000.0
2014-08-12 09:30:00,52.72,52.8,52.58,52.8,29600.0,39.342,39.4017,39.2375,39.4017,29600.0
2014-08-12 09:40:00,52.8,52.83,52.73,52.75,30600.0,39.4017,39.4241,39.3495,39.3644,30600.0
2014-08-12 09:50:00,52.76,52.78,52.69,52.75,17200.0,39.3719,39.3868,39.3196,39.3644,17200.0
2014-08-12 10:00:00,52.76,52.79,52.72,52.74,17600.0,39.3719,39.3943,39.342,39.3569,17600.0
2014-08-12 10:10:00,52.74,52.77,52.71,52.76,6700.0,39.3569,39.3793,39.3346,39.3719,6700.0
2014-08-12 10:20:00,52.77,52.79,52.76,52.76,2400.0,39.3793,39.3943,39.3719,39.3719,2400.0
2014-08-12 10:30:00,52.78,52.78,52.73,52.74,6000.0,39.3868,39.3868,39.3495,39.3569,6000.0
2014-08-12 10:40:00,52.75,52.78,52.73,52.73,1000.0,39.3644,39.3868,39.3495,39.3495,1000.0
2014-08-12 10:50:00,52.73,52.75,52.73,52.75,1400.0,39.3495,39.3644,39.3495,39.3644,1400.0
2014-08-12 11:00:00,52.74,52.75,52.68,52.68,4000.0,39.3569,39.3644,39.3122,39.3122,4000.0
2014-08-12 11:10:00,52.7,52.71,52.68,52.71,15800.0,39.3271,39.3346,39.3122,39.3346,15800.0
2014-08-12 11:20:00,52.72,52.74,52.71,52.74,11600.0,39.342,39.3569,39.3346,39.3569,11600.0
2014-08-12 11:30:00,52.75,52.77,52.74,52.77,3200.0,39.3644,39.3793,39.3569,39.3793,3200.0
2014-08-12 11:40:00,52.76,52.79,52.74,52.79,7000.0,39.3719,39.3943,39.3569,39.3943,7000.0
2014-08-12 11:50:00,52.79,52.8,52.76,52.76,2700.0,39.3943,39.4017,39.3719,39.3719,2700.0
2014-08-12 12:00:00,52.74,52.76,52.72,52.73,1900.0,39.3569,39.3719,39.342,39.3495,1900.0
2014-08-12 12:10:00,52.77,52.8,52.77,52.79,1300.0,39.3793,39.4017,39.3793,39.3943,1300.0
2014-08-12 12:20:00,52.79,52.81,52.77,52.8,3600.0,39.3943,39.4092,39.3793,39.4017,3600.0
2014-08-12 12:30:00,52.8,52.83,52.8,52.83,600.0,39.4017,39.4241,39.4017,39.4241,600.0
2014-08-12 12:40:00,52.84,52.87,52.83,52.83,996300.0,39.4316,39.454,39.4241,39.4241,996300.0
2014-08-12 12:50:00,52.83,52.83,52.82,52.82,4200.0,39.4241,39.4241,39.4166,39.4166,4200.0
2014-08-12 13:00:00,52.83,52.85,52.82,52.85,3600.0,39.4241,39.439,39.4166,39.439,3600.0
2014-08-12 13:10:00,52.86,52.87,52.83,52.87,12200.0,39.4465,39.454,39.4241,39.454,12200.0
2014-08-12 13:20:00,52.86,52.87,52.84,52.84,1300.0,39.4465,39.454,39.4316,39.4316,1300.0
2014-08-12 13:30:00,52.84,52.84,52.82,52.82,1900.0,39.4316,39.4316,39.4166,39.4166,1900.0
2014-08-12 13:40:00,52.84,52.84,52.81,52.83,4200.0,39.4316,39.4316,39.4092,39.4241,4200.0
2014-08-12 13:50:00,52.84,52.85,52.83,52.84,5700.0,39.4316,39.439,39.4241,39.4316,5700.0
2014-08-12 14:00:00,52.84,52.85,52.8,52.8,20000.0,39.4316,39.439,39.4017,39.4017,20000.0
2014-08-12 14:10:00,52.81,52.82,52.8,52.82,4800.0,39.4092,39.4166,39.4017,39.4166,4800.0
2014-08-12 14:20:00,52.82,52.83,52.78,52.78,8300.0,39.4166,39.4241,39.3868,39.3868,8300.0
2014-08-12 14:30:00,52.8,52.84,52.77,52.83,14900.0,39.4017,39.4316,39.3793,39.4241,14900.0
2014-08-12 14:40:00,52.83,52.84,52.8,52.8,18000.0,39.4241,39.4316,39.4017,39.4017,18000.0
2014-08-12 14:50:00,52.83,52.84,52.82,52.84,7900.0,39.4241,39.4316,39.4166,39.4316,7900.0
2014-08-12 15:00:00,52.84,52.87,52.84,52.87,7900.0,39.4316,39.454,39.4316,39.454,7900.0
2014-08-12 15:10:00,52.87,52.88,52.85,52.85,4600.0,39.454,39.4614,39.439,39.439,4600.0
2014-08-12 15:20:00,52.87,52.87,52.86,52.86,9000.0,39.454,39.454,39.4465,39.4465,9000.0
2014-08-12 15:30:00,52.85,52.89,52.85,52.88,10500.0,39.439,39.4689,39.439,39.4614,10500.0
2014-08-12 15:40:00,52.9,52.9,52.89,52.9,6600.0,39.4763,39.4763,39.4689,39.4763,6600.0
2014-08-12 15:50:00,52.9,52.92,52.89,52.91,15900.0,39.4763,39.4913,39.4689,39.4838,15900.0
2014-08-13 09:30:00,53.25,53.39,53.25,53.37,7200.0,39.7375,39.842,39.7375,39.8271,7200.0
2014-08-13 09:40:00,53.38,53.38,53.27,53.27,8600.0,39.8345,39.8345,39.7525,39.7525,8600.0
2014-08-13 09:50:00,53.24,53.26,53.22,53.22,1800.0,39.7301,39.745,39.7151,39.7151,1800.0
2014-08-13 10:00:00,53.23,53.31,53.23,53.28,1800.0,39.7226,39.7823,39.7226,39.7599,1800.0
2014-08-13 10:10:00,53.26,53.29,53.22,53.24,7100.0,39.745,39.7674,39.7151,39.7301,7100.0
2014-08-13 10:20:00,53.25,53.28,53.24,53.27,14800.0,39.7375,39.7599,39.7301,39.7525,14800.0
2014-08-13 10:30:00,53.27,53.29,53.27,53.29,3000.0,39.7525,39.7674,39.7525,39.7674,3000.0
2014-08-13 10:40:00,53.31,53.32,53.29,53.32,14200.0,39.7823,39.7898,39.7674,39.7898,14200.0
2014-08-13 10:50:00,53.31,53.32,53.29,53.32,3500.0,39.7823,39.7898,39.7674,39.7898,3500.0
2014-08-13 11:00:00,53.32,53.33,53.27,53.27,18300.0,39.7898,39.7972,39.7525,39.7525,18300.0
2014-08-13 11:10:00,53.29,53.33,53.2,53.23,9200.0,39.7674,39.7972,39.7002,39.7226,9200.0
2014-08-13 11:20:00,53.3,53.3,53.17,53.17,13600.0,39.7748,39.7748,39.6778,39.6778,13600.0
2014-08-13 11:30:00,53.19,53.27,53.16,53.23,2500.0,39.6928,39.7525,39.6704,39.7226,2500.0
2014-08-13 11:40:00,53.24,53.24,53.22,53.24,2300.0,39.7301,39.7301,39.7151,39.7301,2300.0
2014-08-13 11:50:00,53.27,53.27,53.2,53.22,3300.0,39.7525,39.7525,39.7002,39.7151,3300.0
2014-08-13 12:00:00,53.25,53.29,53.25,53.27,5100.0,39.7375,39.7674,39.7375,39.7525,5100.0
2014-08-13 12:10:00,53.24,53.24,53.17,53.17,3600.0,39.7301,39.7301,39.6778,39.6778,3600.0
2014-08-13 12:20:00,53.16,53.23,53.15,53.23,13000.0,39.6704,39.7226,39.6629,39.7226,13000.0
2014-08-13 12:30:00,53.27,53.27,53.27,53.27,1300.0,39.7525,39.7525,39.7525,39.7525,1300.0
2014-08-13 12:40:00,53.27,53.3,53.26,53.29,16700.0,39.7525,39.7748,39.745,39.7674,16700.0
2014-08-13 12:50:00,53.32,53.32,53.31,53.31,400.0,39.7898,39.7898,39.7823,39.7823,400.0
2014-08-13 13:00:00,53.31,53.33,53.3,53.3,6300.0,39.7823,39.7972,39.7748,39.7748,6300.0
2014-08-13 13:10:00,53.35,53.36,53.33,53.33,6100.0,39.8122,39.8196,39.7972,39.7972,6100.0
2014-08-13 13:20:00,53.33,53.35,53.31,53.31,26300.0,39.7972,39.8122,39.7823,39.7823,26300.0
2014-08-13 13:30:00,53.3,53.3,53.27,53.29,19800.0,39.7748,39.7748,39.7525,39.7674,19800.0
2014-08-13 13:40:00,53.3,53.31,53.28,53.28,18300.0,39.7748,39.7823,39.7599,39.7599,18300.0
2014-08-13 13:50:00,53.28,53.28,53.26,53.26,9600.0,39.7599,39.7599,39.745,39.745,9600.0
2014-08-13 14:00:00,53.26,53.26,53.17,53.17,3800.0,39.745,39.745,39.6778,39.6778,3800.0
2014-08-13 14:10:00,53.15,53.16,53.13,53.14,17200.0,39.6629,39.6704,39.648,39.6554,17200.0
2014-08-13 14:20:00,53.12,53.17,53.1,53.16,9200.0,39.6405,39.6778,39.6256,39.6704,9200.0
2014-08-13 14:30:00,53.17,53.19,53.15,53.18,7900.0,39.6778,39.6928,39.6629,39.6853,7900.0
2014-08-13 14:40:00,53.19,53.19,53.15,53.16,11900.0,39.6928,39.6928,39.6629,39.6704,11900.0
2014-08-13 14:50:00,53.16,53.17,53.15,53.15,7700.0,39.6704,39.6778,39.6629,39.6629,7700.0
2014-08-13 15:00:00,53.16,53.16,53.12,53.14,7600.0,39.6704,39.6704,39.6405,39.6554,7600.0
2014-08-13 15:10:00,53.14,53.16,53.12,53.16,5400.0,39.6554,39.6704,39.6405,39.6704,5400.0
2014-08-13 15:20:00,53.15,53.19,53.15,53.19,6200.0,39.6629,39.6928,39.6629,39.6928,6200.0
2014-08-13 15:30:00,53.18,53.18,53.17,53.17,10700.0,39.6853,39.6853,39.6778,39.6778,10700.0
2014-08-13 15:40:00,53.17,53.18,53.14,53.18,4900.0,39.6778,39.6853,39.6554,39.6853,4900.0
2014-08-13 15:50:00,53.18,53.22,53.18,53.22,18000.0,39.6853,39.7151,39.6853,39.7151,18000.0
2014-08-14 09:30:00,53.34,53.34,53.2,53.27,6800.0,39.8047,39.8047,39.7002,39.7525,6800.0
2014-08-14 09:40:00,53.31,53.38,53.31,53.38,21300.0,39.7823,39.8345,39.7823,39.8345,21300.0
2014-08-14 09:50:00,53.38,53.38,53.34,53.38,3000.0,39.8345,39.8345,39.8047,39.8345,3000.0
2014-08-14 10:00:00,53.37,53.37,53.29,53.29,8500.0,39.8271,39.8271,39.7674,39.7674,8500.0
2014-08-14 10:10:00,53.31,53.36,53.3,53.31,7500.0,39.7823,39.8196,39.7748,39.7823,7500.0
2014-08-14 10:20:00,53.34,53.35,53.34,53.34,2600.0,39.8047,39.8122,39.8047,39.8047,2600.0
2014-08-14 10:30:00,53.34,53.35,53.31,53.31,10000.0,39.8047,39.8122,39.7823,39.7823,10000.0
2014-08-14 10:40:00,53.3,53.31,53.28,53.31,6400.0,39.7748,39.7823,39.7599,39.7823,6400.0
2014-08-14 10:50:00,53.3,53.3,53.25,53.25,12500.0,39.7748,39.7748,39.7375,39.7375,12500.0
2014-08-14 11:00:00,53.26,53.31,53.25,53.31,7700.0,39.745,39.7823,39.7375,39.7823,7700.0
2014-08-14 11:10:00,53.32,53.32,53.3,53.31,4500.0,39.7898,39.7898,39.7748,39.7823,4500.0
2014-08-14 11:20:00,53.31,53.32,53.27,53.28,3500.0,39.7823,39.7898,39.7525,39.7599,3500.0
2014-08-14 11:30:00,53.29,53.29,53.25,53.27,6400.0,39.7674,39.7674,39.7375,39.7525,6400.0
2014-08-14 11:40:00,53.25,53.27,53.22,53.23,35400.0,39.7375,39.7525,39.7151,39.7226,35400.0
2014-08-14 11:50:00,53.21,53.25,53.21,53.24,3600.0,39.7077,39.7375,39.7077,39.7301,3600.0
2014-08-14 12:00:00,53.27,53.28,53.24,53.26,3000.0,39.7525,39.7599,39.7301,39.745,3000.0
2014-08-14 12:10:00,53.27,53.28,53.26,53.26,2700.0,39.7525,39.7599,39.745,39.745,2700.0
2014-08-14 12:20:00,53.26,53.28,53.25,53.26,1200.0,39.745,39.7599,39.7375,39.745,1200.0
2014-08-14 12:30:00,53.28,53.28,53.25,53.26,1500.0,39.7599,39.7599,39.7375,39.745,1500.0
2014-08-14 12:40:00,53.27,53.28,53.26,53.27,2400.0,39.7525,39.7599,39.745,39.7525,2400.0
2014-08-14 12:50:00,53.27,53.29,53.27,53.27,2800.0,39.7525,39.7674,39.7525,39.7525,2800.0
2014-08-14 13:00:00,53.26,53.28,53.26,53.26,2000.0,39.745,39.7599,39.745,39.745,2000.0
2014-08-14 13:10:00,53.27,53.3,53.27,53.29,2500.0,39.7525,39.7748,39.7525,39.7674,2500.0
2014-08-14 13:20:00,53.28,53.29,53.28,53.29,12800.0,39.7599,39.7674,39.7599,39.7674,12800.0
2014-08-14 13:30:00,53.27,53.29,53.27,53.27,24500.0,39.7525,39.7674,39.7525,39.7525,24500.0
2014-08-14 13:40:00,53.27,53.29,53.26,53.26,11900.0,39.7525,39.7674,39.745,39.745,11900.0
2014-08-14 13:50:00,53.28,53.28,53.27,53.27,200.0,39.7599,39.7599,39.7525,39.7525,200.0
2014-08-14 14:00:00,53.26,53.27,53.25,53.27,8000.0,39.745,39.7525,39.7375,39.7525,8000.0
2014-08-14 14:10:00,53.26,53.27,53.25,53.25,83500.0,39.745,39.7525,39.7375,39.7375,83500.0
2014-08-14 14:20:00,53.25,53.26,53.24,53.24,5500.0,39.7375,39.745,39.7301,39.7301,5500.0
2014-08-14 14:30:00,53.25,53.27,53.24,53.27,9700.0,39.7375,39.7525,39.7301,39.7525,9700.0
2014-08-14 14:40:00,53.27,53.29,53.26,53.28,7000.0,39.7525,39.7674,39.745,39.7599,7000.0
2014-08-14 14:50:00,53.29,53.29,53.27,53.28,10600.0,39.7674,39.7674,39.7525,39.7599,10600.0
2014-08-14 15:00:00,53.28,53.29,53.26,53.28,107800.0,39.7599,39.7674,39.745,39.7599,107800.0
2014-08-14 15:10:00,53.28,53.29,53.27,53.28,21600.0,39.7599,39.7674,39.7525,39.7599,21600.0
2014-08-14 15:20:00,53.29,53.29,53.26,53.29,11400.0,39.7674,39.7674,39.745,39.7674,11400.0
2014-08-14 15:30:00,53.27,53.3,53.26,53.26,6100.0,39.7525,39.7748,39.745,39.745,6100.0
2014-08-14 15:40:00,53.27,53.28,53.27,53.27,8500.0,39.7525,39.7599,39.7525,39.7525,8500.0
2014-08-14 15:50:00,53.28,53.31,53.28,53.31,15500.0,39.7599,39.7823,39.7599,39.7823,15500.0
2014-08-15 09:30:00,53.53,53.53,53.45,53.47,15100.0,39.9465,39.9465,39.8868,39.9017,15100.0
2014-08-15 09:40:00,53.46,53.49,53.45,53.49,9300.0,39.8942,39.9166,39.8868,39.9166,9300.0
2014-08-15 09:50:00,53.51,53.53,53.49,53.49,23600.0,39.9316,39.9465,39.9166,39.9166,23600.0
2014-08-15 10:00:00,53.52,53.52,53.48,53.49,5200.0,39.939,39.939,39.9092,39.9166,5200.0
2014-08-15 10:10:00,53.49,53.51,53.46,53.48,6300.0,39.9166,39.9316,39.8942,39.9092,6300.0
2014-08-15 10:20:00,53.49,53.49,53.45,53.46,7700.0,39.9166,39.9166,39.8868,39.8942,7700.0
2014-08-15 10:30:00,53.48,53.5,53.48,53.48,5300.0,39.9092,39.9241,39.9092,39.9092,5300.0
2014-08-15 10:40:00,53.5,53.5,53.21,53.22,21800.0,39.9241,39.9241,39.7077,39.7151,21800.0
2014-08-15 10:50:00,53.22,53.23,52.95,53.1,45700.0,39.7151,39.7226,39.5137,39.6256,45700.0
2014-08-15 11:00:00,53.12,53.18,53.09,53.18,16800.0,39.6405,39.6853,39.6181,39.6853,16800.0
2014-08-15 11:10:00,53.16,53.24,53.16,53.18,2000.0,39.6704,39.7301,39.6704,39.6853,2000.0
2014-08-15 11:20:00,53.13,53.14,53.04,53.05,30100.0,39.648,39.6554,39.5808,39.5883,30100.0
2014-08-15 11:30:00,53.05,53.11,53.03,53.1,10500.0,39.5883,39.6331,39.5734,39.6256,10500.0
2014-08-15 11:40:00,53.12,53.13,53.05,53.06,7800.0,39.6405,39.648,39.5883,39.5957,7800.0
2014-08-15 11:50:00,53.01,53.01,52.9,52.93,17400.0,39.5584,39.5584,39.4763,39.4987,17400.0
2014-08-15 12:00:00,52.96,53.04,52.96,53.02,5800.0,39.5211,39.5808,39.5211,39.5659,5800.0
2014-08-15 12:10:00,53.04,53.06,53.02,53.02,2300.0,39.5808,39.5957,39.5659,39.5659,2300.0
2014-08-15 12:20:00,53.06,53.13,53.03,53.13,6100.0,39.5957,39.648,39.5734,39.648,6100.0
2014-08-15 12:30:00,53.17,53.2,53.17,53.19,4400.0,39.6778,39.7002,39.6778,39.6928,4400.0
2014-08-15 12:40:00,53.19,53.21,53.12,53.12,4700.0,39.6928,39.7077,39.6405,39.6405,4700.0
2014-08-15 12:50:00,53.1,53.12,53.08,53.1,1200.0,39.6256,39.6405,39.6107,39.6256,1200.0
2014-08-15 13:00:00,53.08,53.15,53.07,53.13,3100.0,39.6107,39.6629,39.6032,39.648,3100.0
2014-08-15 13:10:00,53.14,53.18,53.13,53.16,6400.0,39.6554,39.6853,39.648,39.6704,6400.0
2014-08-15 13:20:00,53.15,53.18,53.15,53.15,2400.0,39.6629,39.6853,39.6629,39.6629,2400.0
2014-08-15 13:30:00,53.13,53.15,53.13,53.13,2700.0,39.648,39.6629,39.648,39.648,2700.0
2014-08-15 13:40:00,53.16,53.19,53.13,53.18,14400.0,39.6704,39.6928,39.648,39.6853,14400.0
2014-08-15 13:50:00,53.16,53.16,53.1,53.13,4800.0,39.6704,39.6704,39.6256,39.648,4800.0
2014-08-15 14:00:00,53.12,53.17,53.12,53.15,20200.0,39.6405,39.6778,39.6405,39.6629,20200.0
2014-08-15 14:10:00,53.15,53.16,53.12,53.12,23900.0,39.6629,39.6704,39.6405,39.6405,23900.0
2014-08-15 14:20:00,53.13,53.21,53.12,53.21,32500.0,39.648,39.7077,39.6405,39.7077,32500.0
2014-08-15 14:30:00,53.19,53.21,53.15,53.16,34200.0,39.6928,39.7077,39.6629,39.6704,34200.0
2014-08-15 14:40:00,53.16,53.22,53.16,53.19,26700.0,39.6704,39.7151,39.6704,39.6928,26700.0
2014-08-15 14:50:00,53.19,53.19,53.12,53.13,22600.0,39.6928,39.6928,39.6405,39.648,22600.0
2014-08-15 15:00:00,53.13,53.15,53.1,53.13,35100.0,39.648,39.6629,39.6256,39.648,35100.0
2014-08-15 15:10:00,53.13,53.14,53.11,53.12,23300.0,39.648,39.6554,39.6331,39.6405,23300.0
2014-08-15 15:20:00,53.13,53.17,53.11,53.14,24300.0,39.648,39.6778,39.6331,39.6554,24300.0
2014-08-15 15:30:00,53.15,53.22,53.15,53.19,37200.0,39.6629,39.7151,39.6629,39.6928,37200.0
2014-08-15 15:40:00,53.19,53.2,53.16,53.16,29100.0,39.6928,39.7002,39.6704,39.6704,29100.0
2014-08-15 15:50:00,53.17,53.22,53.16,53.17,33900.0,39.6778,39.7151,39.6704,39.6778,33900.0
2014-08-18 09:30:00,53.42,53.42,53.23,53.32,12900.0,39.8644,39.8644,39.7226,39.7898,12900.0
2014-08-18 09:40:00,53.33,53.34,53.31,53.34,2500.0,39.7972,39.8047,39.7823,39.8047,2500.0
2014-08-18 09:50:00,53.34,53.39,53.34,53.38,3400.0,39.8047,39.842,39.8047,39.8345,3400.0
2014-08-18 10:00:00,53.39,53.39,53.34,53.36,2400.0,39.842,39.842,39.8047,39.8196,2400.0
2014-08-18 10:10:00,53.36,53.39,53.34,53.38,8400.0,39.8196,39.842,39.8047,39.8345,8400.0
2014-08-18 10:20:00,53.38,53.38,53.38,53.38,1400.0,39.8345,39.8345,39.8345,39.8345,1400.0
2014-08-18 10:30:00,53.39,53.42,53.39,53.42,4100.0,39.842,39.8644,39.842,39.8644,4100.0
2014-08-18 10:40:00,53.41,53.42,53.4,53.41,3300.0,39.8569,39.8644,39.8495,39.8569,3300.0
2014-08-18 10:50:00,53.39,53.45,53.39,53.45,2100.0,39.842,39.8868,39.842,39.8868,2100.0
2014-08-18 11:00:00,53.46,53.48,53.46,53.46,15000.0,39.8942,39.9092,39.8942,39.8942,15000.0
2014-08-18 11:10:00,53.49,53.51,53.49,53.5,3800.0,39.9166,39.9316,39.9166,39.9241,3800.0
2014-08-18 11:20:00,53.5,53.54,53.49,53.52,6000.0,39.9241,39.9539,39.9166,39.939,6000.0
2014-08-18 11:30:00,53.52,53.54,53.51,53.53,3600.0,39.939,39.9539,39.9316,39.9465,3600.0
2014-08-18 11:40:00,53.55,53.56,53.53,53.53,3700.0,39.9614,39.9689,39.9465,39.9465,3700.0
2014-08-18 11:50:00,53.55,53.56,53.54,53.54,4700.0,39.9614,39.9689,39.9539,39.9539,4700.0
2014-08-18 12:00:00,53.56,53.58,53.56,53.58,11600.0,39.9689,39.9838,39.9689,39.9838,11600.0
2014-08-18 12:10:00,53.59,53.59,53.58,53.58,3000.0,39.9913,39.9913,39.9838,39.9838,3000.0
2014-08-18 12:20:00,53.59,53.59,53.57,53.58,2300.0,39.9913,39.9913,39.9763,39.9838,2300.0
2014-08-18 12:30:00,53.58,53.58,53.57,53.57,1600.0,39.9838,39.9838,39.9763,39.9763,1600.0
2014-08-18 12:40:00,53.58,53.58,53.56,53.56,1700.0,39.9838,39.9838,39.9689,39.9689,1700.0
2014-08-18 12:50:00,53.58,53.58,53.56,53.56,4500.0,39.9838,39.9838,39.9689,39.9689,4500.0
2014-08-18 13:00:00,53.55,53.57,53.55,53.55,3900.0,39.9614,39.9763,39.9614,39.9614,3900.0
2014-08-18 13:10:00,53.56,53.56,53.54,53.55,6300.0,39.9689,39.9689,39.9539,39.9614,6300.0
2014-08-18 13:20:00,53.56,53.57,53.55,53.56,6000.0,39.9689,39.9763,39.9614,39.9689,6000.0
2014-08-18 13:30:00,53.58,53.59,53.56,53.59,1600.0,39.9838,39.9913,39.9689,39.9913,1600.0
2014-08-18 13:40:00,53.59,53.61,53.59,53.61,2300.0,39.9913,40.0062,39.9913,40.0062,2300.0
2014-08-18 13:50:00,53.6,53.62,53.58,53.58,3800.0,39.9987,40.0136,39.9838,39.9838,3800.0
2014-08-18 14:00:00,53.59,53.59,53.57,53.58,1700.0,39.9913,39.9913,39.9763,39.9838,1700.0
2014-08-18 14:10:00,53.58,53.58,53.56,53.56,9900.0,39.9838,39.9838,39.9689,39.9689,9900.0
2014-08-18 14:20:00,53.57,53.58,53.56,53.57,55400.0,39.9763,39.9838,39.9689,39.9763,55400.0
2014-08-18 14:30:00,53.57,53.59,53.56,53.56,34100.0,39.9763,39.9913,39.9689,39.9689,34100.0
2014-08-18 14:40:00,53.56,53.58,53.56,53.57,20500.0,39.9689,39.9838,39.9689,39.9763,20500.0
2014-08-18 14:50:00,53.57,53.59,53.56,53.59,11300.0,39.9763,39.9913,39.9689,39.9913,11300.0
2014-08-18 15:00:00,53.59,53.61,53.58,53.61,6800.0,39.9913,40.0062,39.9838,40.0062,6800.0
2014-08-18 15:10:00,53.6,53.61,53.59,53.6,4500.0,39.9987,40.0062,39.9913,39.9987,4500.0
2014-08-18 15:20:00,53.6,53.6,53.58,53.58,5500.0,39.9987,39.9987,39.9838,39.9838,5500.0
2014-08-18 15:30:00,53.6,53.6,53.58,53.6,3600.0,39.9987,39.9987,39.9838,39.9987,3600.0
2014-08-18 15:40:00,53.6,53.6,53.58,53.59,13400.0,39.9987,39.9987,39.9838,39.9913,13400.0
2014-08-18 15:50:00,53.6,53.62,53.6,53.62,47300.0,39.9987,40.0136,39.9987,40.0136,47300.0
2014-08-19 09:30:00,53.73,53.76,53.73,53.74,7300.0,40.0957,40.1181,40.0957,40.1032,7300.0
2014-08-19 09:40:00,53.74,53.74,53.71,53.73,4900.0,40.1032,40.1032,40.0808,40.0957,4900.0
2014-08-19 09:50:00,53.73,53.79,53.73,53.79,4500.0,40.0957,40.1405,40.0957,40.1405,4500.0
2014-08-19 10:00:00,53.78,53.8,53.77,53.78,18300.0,40.133,40.148,40.1256,40.133,18300.0
2014-08-19 10:10:00,53.79,53.8,53.78,53.8,2400.0,40.1405,40.148,40.133,40.148,2400.0
2014-08-19 10:20:00,53.79,53.82,53.79,53.8,35800.0,40.1405,40.1629,40.1405,40.148,35800.0
2014-08-19 10:30:00,53.8,53.81,53.76,53.81,5500.0,40.148,40.1554,40.1181,40.1554,5500.0
2014-08-19 10:40:00,53.81,53.82,53.78,53.82,2300.0,40.1554,40.1629,40.133,40.1629,2300.0
2014-08-19 10:50:00,53.83,53.83,53.81,53.82,1000.0,40.1704,40.1704,40.1554,40.1629,1000.0
2014-08-19 11:00:00,53.84,53.85,53.82,53.82,3200.0,40.1778,40.1853,40.1629,40.1629,3200.0
2014-08-19 11:10:00,53.81,53.83,53.8,53.81,4200.0,40.1554,40.1704,40.148,40.1554,4200.0
2014-08-19 11:20:00,53.81,53.82,53.79,53.79,6000.0,40.1554,40.1629,40.1405,40.1405,6000.0
2014-08-19 11:30:00,53.79,53.79,53.77,53.78,6200.0,40.1405,40.1405,40.1256,40.133,6200.0
2014-08-19 11:40:00,53.78,53.79,53.77,53.79,15100.0,40.133,40.1405,40.1256,40.1405,15100.0
2014-08-19 11:50:00,53.79,53.8,53.78,53.79,3300.0,40.1405,40.148,40.133,40.1405,3300.0
2014-08-19 12:00:00,53.8,53.81,53.8,53.8,7900.0,40.148,40.1554,40.148,40.148,7900.0
2014-08-19 12:10:00,53.81,53.81,53.8,53.81,1200.0,40.1554,40.1554,40.148,40.1554,1200.0
2014-08-19 12:20:00,53.82,53.82,53.81,53.82,3200.0,40.1629,40.1629,40.1554,40.1629,3200.0
2014-08-19 12:30:00,53.82,53.82,53.8,53.81,3500.0,40.1629,40.1629,40.148,40.1554,3500.0
2014-08-19 12:40:00,53.81,53.82,53.81,53.82,3500.0,40.1554,40.1629,40.1554,40.1629,3500.0
2014-08-19 12:50:00,53.81,53.83,53.81,53.83,1900.0,40.1554,40.1704,40.1554,40.1704,1900.0
2014-08-19 13:00:00,53.83,53.83,53.82,53.83,54500.0,40.1704,40.1704,40.1629,40.1704,54500.0
2014-08-19 13:10:00,53.82,53.83,53.82,53.83,1500.0,40.1629,40.1704,40.1629,40.1704,1500.0
2014-08-19 13:20:00,53.83,53.83,53.82,53.82,500.0,40.1704,40.1704,40.1629,40.1629,500.0
2014-08-19 13:30:00,53.83,53.84,53.82,53.83,3000.0,40.1704,40.1778,40.1629,40.1704,3000.0
2014-08-19 13:40:00,53.83,53.84,53.82,53.82,11000.0,40.1704,40.1778,40.1629,40.1629,11000.0
2014-08-19 13:50:00,53.83,53.84,53.81,53.82,5200.0,40.1704,40.1778,40.1554,40.1629,5200.0
2014-08-19 14:00:00,53.82,53.85,53.82,53.85,3600.0,40.1629,40.1853,40.1629,40.1853,3600.0
2014-08-19 14:10:00,53.85,53.86,53.84,53.85,23300.0,40.1853,40.1927,40.1778,40.1853,23300.0
2014-08-19 14:20:00,53.85,53.9,53.85,53.89,7700.0,40.1853,40.2226,40.1853,40.2151,7700.0
2014-08-19 14:30:00,53.89,53.91,53.89,53.91,16100.0,40.2151,40.2301,40.2151,40.2301,16100.0
2014-08-19 14:40:00,53.91,53.92,53.9,53.91,9900.0,40.2301,40.2375,40.2226,40.2301,9900.0
2014-08-19 14:50:00,53.9,53.91,53.89,53.91,12500.0,40.2226,40.2301,40.2151,40.2301,12500.0
2014-08-19 15:00:00,53.9,53.91,53.89,53.91,32400.0,40.2226,40.2301,40.2151,40.2301,32400.0
2014-08-19 15:10:00,53.91,53.91,53.88,53.89,12600.0,40.2301,40.2301,40.2077,40.2151,12600.0
2014-08-19 15:20:00,53.88,53.89,53.88,53.89,2900.0,40.2077,40.2151,40.2077,40.2151,2900.0
2014-08-19 15:30:00,53.89,53.9,53.87,53.87,5400.0,40.2151,40.2226,40.2002,40.2002,5400.0
2014-08-19 15:40:00,53.88,53.92,53.88,53.9,347000.0,40.2077,40.2375,40.2077,40.2226,347000.0
2014-08-19 15:50:00,53.9,53.92,53.9,53.91,197200.0,40.2226,40.2375,40.2226,40.2301,197200.0
2014-08-20 09:30:00,53.68,53.68,53.64,53.67,4500.0,40.0584,40.0584,40.0286,40.051,4500.0
2014-08-20 09:40:00,53.71,53.75,53.71,53.73,28100.0,40.0808,40.1107,40.0808,40.0957,28100.0
2014-08-20 09:50:00,53.76,53.78,53.75,53.77,2800.0,40.1181,40.133,40.1107,40.1256,2800.0
2014-08-20 10:00:00,53.75,53.77,53.75,53.76,4800.0,40.1107,40.1256,40.1107,40.1181,4800.0
2014-08-20 10:10:00,53.77,53.82,53.77,53.82,1200.0,40.1256,40.1629,40.1256,40.1629,1200.0
2014-08-20 10:20:00,53.81,53.85,53.81,53.83,10500.0,40.1554,40.1853,40.1554,40.1704,10500.0
2014-08-20 10:30:00,53.86,53.86,53.83,53.85,1900.0,40.1927,40.1927,40.1704,40.1853,1900.0
2014-08-20 10:40:00,53.84,53.86,53.83,53.85,2900.0,40.1778,40.1927,40.1704,40.1853,2900.0
2014-08-20 10:50:00,53.83,53.85,53.83,53.85,5400.0,40.1704,40.1853,40.1704,40.1853,5400.0
2014-08-20 11:00:00,53.85,53.85,53.83,53.85,7900.0,40.1853,40.1853,40.1704,40.1853,7900.0
2014-08-20 11:10:00,53.85,53.85,53.83,53.83,7500.0,40.1853,40.1853,40.1704,40.1704,7500.0
2014-08-20 11:20:00,53.83,53.85,53.83,53.84,15900.0,40.1704,40.1853,40.1704,40.1778,15900.0
2014-08-20 11:30:00,53.85,53.87,53.85,53.86,7300.0,40.1853,40.2002,40.1853,40.1927,7300.0
2014-08-20 11:40:00,53.87,53.87,53.86,53.86,13700.0,40.2002,40.2002,40.1927,40.1927,13700.0
2014-08-20 11:50:00,53.86,53.87,53.86,53.86,28000.0,40.1927,40.2002,40.1927,40.1927,28000.0
2014-08-20 12:00:00,53.86,53.86,53.82,53.84,6200.0,40.1927,40.1927,40.1629,40.1778,6200.0
2014-08-20 12:10:00,53.84,53.85,53.83,53.84,7900.0,40.1778,40.1853,40.1704,40.1778,7900.0
2014-08-20 12:20:00,53.83,53.84,53.83,53.84,2200.0,40.1704,40.1778,40.1704,40.1778,2200.0
2014-08-20 12:30:00,53.83,53.84,53.83,53.84,7300.0,40.1704,40.1778,40.1704,40.1778,7300.0
2014-08-20 12:40:00,53.84,53.84,53.83,53.83,8300.0,40.1778,40.1778,40.1704,40.1704,8300.0
2014-08-20 12:50:00,53.84,53.84,53.83,53.84,4200.0,40.1778,40.1778,40.1704,40.1778,4200.0
2014-08-20 13:00:00,53.84,53.86,53.84,53.86,1000.0,40.1778,40.1927,40.1778,40.1927,1000.0
2014-08-20 13:10:00,53.86,53.88,53.85,53.86,5300.0,40.1927,40.2077,40.1853,40.1927,5300.0
2014-08-20 13:20:00,53.88,53.89,53.87,53.87,2600.0,40.2077,40.2151,40.2002,40.2002,2600.0
2014-08-20 13:30:00,53.87,53.88,53.87,53.87,1100.0,40.2002,40.2077,40.2002,40.2002,1100.0
2014-08-20 13:40:00,53.87,53.88,53.85,53.85,7500.0,40.2002,40.2077,40.1853,40.1853,7500.0
2014-08-20 13:50:00,53.85,53.85,53.83,53.85,1200.0,40.1853,40.1853,40.1704,40.1853,1200.0
2014-08-20 14:00:00,53.83,53.84,53.67,53.68,54800.0,40.1704,40.1778,40.051,40.0584,54800.0
2014-08-20 14:10:00,53.68,53.7,53.61,53.63,14900.0,40.0584,40.0733,40.0062,40.0211,14900.0
2014-08-20 14:20:00,53.68,53.72,53.68,53.71,7400.0,40.0584,40.0883,40.0584,40.0808,7400.0
2014-08-20 14:30:00,53.71,53.79,53.7,53.77,54300.0,40.0808,40.1405,40.0733,40.1256,54300.0
2014-08-20 14:40:00,53.79,53.81,53.74,53.8,328800.0,40.1405,40.1554,40.1032,40.148,328800.0
2014-08-20 14:50:00,53.81,53.82,53.79,53.8,14900.0,40.1554,40.1629,40.1405,40.148,14900.0
2014-08-20 15:00:00,53.79,53.81,53.77,53.79,134600.0,40.1405,40.1554,40.1256,40.1405,134600.0
2014-08-20 15:10:00,53.78,53.79,53.73,53.77,134200.0,40.133,40.1405,40.0957,40.1256,134200.0
2014-08-20 15:20:00,53.78,53.8,53.76,53.77,13500.0,40.133,40.148,40.1181,40.1256,13500.0
2014-08-20 15:30:00,53.78,53.81,53.78,53.81,4700.0,40.133,40.1554,40.133,40.1554,4700.0
2014-08-20 15:40:00,53.81,53.84,53.78,53.78,7000.0,40.1554,40.1778,40.133,40.133,7000.0
2014-08-20 15:50:00,53.79,53.8,53.74,53.77,9000.0,40.1405,40.148,40.1032,40.1256,9000.0
2014-08-21 09:30:00,53.67,53.69,53.62,53.63,8200.0,40.051,40.0659,40.0136,40.0211,8200.0
2014-08-21 09:40:00,53.63,53.7,53.63,53.69,15900.0,40.0211,40.0733,40.0211,40.0659,15900.0
2014-08-21 09:50:00,53.7,53.74,53.7,53.71,11500.0,40.0733,40.1032,40.0733,40.0808,11500.0
2014-08-21 10:00:00,53.71,53.72,53.67,53.68,5100.0,40.0808,40.0883,40.051,40.0584,5100.0
2014-08-21 10:10:00,53.69,53.69,53.66,53.68,8200.0,40.0659,40.0659,40.0435,40.0584,8200.0
2014-08-21 10:20:00,53.7,53.71,53.68,53.68,14600.0,40.0733,40.0808,40.0584,40.0584,14600.0
2014-08-21 10:30:00,53.68,53.74,53.68,53.73,6900.0,40.0584,40.1032,40.0584,40.0957,6900.0
2014-08-21 10:40:00,53.72,53.72,53.67,53.67,16700.0,40.0883,40.0883,40.051,40.051,16700.0
2014-08-21 10:50:00,53.67,53.7,53.66,53.68,10800.0,40.051,40.0733,40.0435,40.0584,10800.0
2014-08-21 11:00:00,53.68,53.7,53.68,53.68,5800.0,40.0584,40.0733,40.0584,40.0584,5800.0
2014-08-21 11:10:00,53.68,53.68,53.62,53.62,8400.0,40.0584,40.0584,40.0136,40.0136,8400.0
2014-08-21 11:20:00,53.62,53.62,53.56,53.56,28000.0,40.0136,40.0136,39.9689,39.9689,28000.0
2014-08-21 11:30:00,53.56,53.58,53.56,53.58,8500.0,39.9689,39.9838,39.9689,39.9838,8500.0
2014-08-21 11:40:00,53.59,53.59,53.55,53.58,109400.0,39.9913,39.9913,39.9614,39.9838,109400.0
2014-08-21 11:50:00,53.59,53.62,53.59,53.62,4000.0,39.9913,40.0136,39.9913,40.0136,4000.0
2014-08-21 12:00:00,53.61,53.61,53.59,53.59,2100.0,40.0062,40.0062,39.9913,39.9913,2100.0
2014-08-21 12:10:00,53.58,53.62,53.58,53.62,1200.0,39.9838,40.0136,39.9838,40.0136,1200.0
2014-08-21 12:20:00,53.63,53.64,53.61,53.62,2600.0,40.0211,40.0286,40.0062,40.0136,2600.0
2014-08-21 12:30:00,53.62,53.63,53.61,53.63,1000.0,40.0136,40.0211,40.0062,40.0211,1000.0
2014-08-21 12:40:00,53.62,53.64,53.62,53.63,3300.0,40.0136,40.0286,40.0136,40.0211,3300.0
2014-08-21 12:50:00,53.63,53.63,53.61,53.61,7400.0,40.0211,40.0211,40.0062,40.0062,7400.0
2014-08-21 13:00:00,53.61,53.62,53.61,53.61,1500.0,40.0062,40.0136,40.0062,40.0062,1500.0
2014-08-21 13:10:00,53.62,53.65,53.62,53.65,600.0,40.0136,40.036,40.0136,40.036,600.0
2014-08-21 13:20:00,53.65,53.66,53.63,53.63,13900.0,40.036,40.0435,40.0211,40.0211,13900.0
2014-08-21 13:30:00,53.65,53.66,53.63,53.64,4300.0,40.036,40.0435,40.0211,40.0286,4300.0
2014-08-21 13:40:00,53.65,53.68,53.65,53.67,2700.0,40.036,40.0584,40.036,40.051,2700.0
2014-08-21 13:50:00,53.66,53.67,53.66,53.66,1500.0,40.0435,40.051,40.0435,40.0435,1500.0
2014-08-21 14:00:00,53.65,53.66,53.65,53.65,2300.0,40.036,40.0435,40.036,40.036,2300.0
2014-08-21 14:10:00,53.66,53.66,53.64,53.66,2700.0,40.0435,40.0435,40.0286,40.0435,2700.0
2014-08-21 14:20:00,53.66,53.67,53.64,53.65,7500.0,40.0435,40.051,40.0286,40.036,7500.0
2014-08-21 14:30:00,53.65,53.65,53.64,53.65,4700.0,40.036,40.036,40.0286,40.036,4700.0
2014-08-21 14:40:00,53.64,53.65,53.63,53.64,11900.0,40.0286,40.036,40.0211,40.0286,11900.0
2014-08-21 14:50:00,53.64,53.65,53.63,53.64,15600.0,40.0286,40.036,40.0211,40.0286,15600.0
2014-08-21 15:00:00,53.65,53.66,53.63,53.63,12200.0,40.036,40.0435,40.0211,40.0211,12200.0
2014-08-21 15:10:00,53.62,53.65,53.62,53.62,8200.0,40.0136,40.036,40.0136,40.0136,8200.0
2014-08-21 15:20:00,53.63,53.64,53.62,53.62,2900.0,40.0211,40.0286,40.0136,40.0136,2900.0
2014-08-21 15:30:00,53.64,53.65,53.63,53.63,11900.0,40.0286,40.036,40.0211,40.0211,11900.0
2014-08-21 15:40:00,53.64,53.65,53.62,53.64,7200.0,40.0286,40.036,40.0136,40.0286,7200.0
2014-08-21 15:50:00,53.63,53.63,53.58,53.62,35000.0,40.0211,40.0211,39.9838,40.0136,35000.0
2014-08-22 09:30:00,53.69,53.7,53.63,53.67,11000.0,40.0659,40.0733,40.0211,40.051,11000.0
2014-08-22 09:40:00,53.67,53.68,53.62,53.68,4400.0,40.051,40.0584,40.0136,40.0584,4400.0
2014-08-22 09:50:00,53.68,53.74,53.68,53.74,4000.0,40.0584,40.1032,40.0584,40.1032,4000.0
2014-08-22 10:00:00,53.76,53.76,53.7,53.71,4900.0,40.1181,40.1181,40.0733,40.0808,4900.0
2014-08-22 10:10:00,53.71,53.73,53.64,53.65,7700.0,40.0808,40.0957,40.0286,40.036,7700.0
2014-08-22 10:20:00,53.64,53.66,53.63,53.65,2000.0,40.0286,40.0435,40.0211,40.036,2000.0
2014-08-22 10:30:00,53.64,53.69,53.61,53.64,9000.0,40.0286,40.0659,40.0062,40.0286,9000.0
2014-08-22 10:40:00,53.61,53.61,53.51,53.55,33600.0,40.0062,40.0062,39.9316,39.9614,33600.0
2014-08-22 10:50:00,53.54,53.56,53.39,53.39,47400.0,39.9539,39.9689,39.842,39.842,47400.0
2014-08-22 11:00:00,53.39,53.48,53.35,53.48,42900.0,39.842,39.9092,39.8122,39.9092,42900.0
2014-08-22 11:10:00,53.49,53.49,53.45,53.45,7000.0,39.9166,39.9166,39.8868,39.8868,7000.0
2014-08-22 11:20:00,53.48,53.53,53.47,53.53,11100.0,39.9092,39.9465,39.9017,39.9465,11100.0
2014-08-22 11:30:00,53.53,53.53,53.47,53.47,3800.0,39.9465,39.9465,39.9017,39.9017,3800.0
2014-08-22 11:40:00,53.48,53.49,53.44,53.46,5400.0,39.9092,39.9166,39.8793,39.8942,5400.0
2014-08-22 11:50:00,53.46,53.49,53.46,53.48,6200.0,39.8942,39.9166,39.8942,39.9092,6200.0
2014-08-22 12:00:00,53.47,53.51,53.46,53.48,4500.0,39.9017,39.9316,39.8942,39.9092,4500.0
2014-08-22 12:10:00,53.47,53.5,53.47,53.5,6500.0,39.9017,39.9241,39.9017,39.9241,6500.0
2014-08-22 12:20:00,53.51,53.54,53.49,53.54,6800.0,39.9316,39.9539,39.9166,39.9539,6800.0
2014-08-22 12:30:00,53.53,53.54,53.5,53.5,2400.0,39.9465,39.9539,39.9241,39.9241,2400.0
2014-08-22 12:40:00,53.51,53.51,53.48,53.49,2200.0,39.9316,39.9316,39.9092,39.9166,2200.0
2014-08-22 12:50:00,53.5,53.51,53.5,53.5,4200.0,39.9241,39.9316,39.9241,39.9241,4200.0
2014-08-22 13:00:00,53.51,53.51,53.48,53.48,1300.0,39.9316,39.9316,39.9092,39.9092,1300.0
2014-08-22 13:10:00,53.49,53.52,53.49,53.52,400.0,39.9166,39.939,39.9166,39.939,400.0
2014-08-22 13:20:00,53.51,53.52,53.51,53.52,3700.0,39.9316,39.939,39.9316,39.939,3700.0
2014-08-22 13:30:00,53.53,53.57,53.53,53.57,3500.0,39.9465,39.9763,39.9465,39.9763,3500.0
2014-08-22 13:40:00,53.58,53.6,53.58,53.58,4500.0,39.9838,39.9987,39.9838,39.9838,4500.0
2014-08-22 13:50:00,53.59,53.59,53.55,53.57,4900.0,39.9913,39.9913,39.9614,39.9763,4900.0
2014-08-22 14:00:00,53.57,53.57,53.51,53.54,4600.0,39.9763,39.9763,39.9316,39.9539,4600.0
2014-08-22 14:10:00,53.53,53.55,53.52,53.53,5200.0,39.9465,39.9614,39.939,39.9465,5200.0
2014-08-22 14:20:00,53.54,53.56,53.54,53.54,10800.0,39.9539,39.9689,39.9539,39.9539,10800.0
2014-08-22 14:30:00,53.53,53.55,53.51,53.54,15600.0,39.9465,39.9614,39.9316,39.9539,15600.0
2014-08-22 14:40:00,53.53,53.55,53.53,53.55,8400.0,39.9465,39.9614,39.9465,39.9614,8400.0
2014-08-22 14:50:00,53.55,53.57,53.54,53.54,3000.0,39.9614,39.9763,39.9539,39.9539,3000.0
2014-08-22 15:00:00,53.53,53.58,53.53,53.58,33800.0,39.9465,39.9838,39.9465,39.9838,33800.0
2014-08-22 15:10:00,53.57,53.57,53.56,53.57,17100.0,39.9763,39.9763,39.9689,39.9763,17100.0
2014-08-22 15:20:00,53.57,53.58,53.55,53.57,23100.0,39.9763,39.9838,39.9614,39.9763,23100.0
2014-08-22 15:30:00,53.56,53.57,53.54,53.56,6200.0,39.9689,39.9763,39.9539,39.9689,6200.0
2014-08-22 15:40:00,53.57,53.57,53.53,53.54,10300.0,39.9763,39.9763,39.9465,39.9539,10300.0
2014-08-22 15:50:00,53.54,53.57,53.54,53.56,38300.0,39.9539,39.9763,39.9539,39.9689,38300.0
2014-08-25 09:30:00,53.77,53.77,53.65,53.68,11600.0,40.1256,40.1256,40.036,40.0584,11600.0
2014-08-25 09:40:00,53.69,53.71,53.66,53.71,3900.0,40.0659,40.0808,40.0435,40.0808,3900.0
2014-08-25 09:50:00,53.73,53.74,53.72,53.73,50400.0,40.0957,40.1032,40.0883,40.0957,50400.0
2014-08-25 10:00:00,53.72,53.77,53.72,53.76,4800.0,40.0883,40.1256,40.0883,40.1181,4800.0
2014-08-25 10:10:00,53.76,53.77,53.74,53.75,2300.0,40.1181,40.1256,40.1032,40.1107,2300.0
2014-08-25 10:20:00,53.77,53.78,53.74,53.76,5200.0,40.1256,40.133,40.1032,40.1181,5200.0
2014-08-25 10:30:00,53.78,53.8,53.77,53.8,4300.0,40.133,40.148,40.1256,40.148,4300.0
2014-08-25 10:40:00,53.8,53.82,53.79,53.82,5300.0,40.148,40.1629,40.1405,40.1629,5300.0
2014-08-25 10:50:00,53.82,53.84,53.81,53.84,4700.0,40.1629,40.1778,40.1554,40.1778,4700.0
2014-08-25 11:00:00,53.84,53.85,53.82,53.83,10400.0,40.1778,40.1853,40.1629,40.1704,10400.0
2014-08-25 11:10:00,53.81,53.81,53.8,53.8,3300.0,40.1554,40.1554,40.148,40.148,3300.0
2014-08-25 11:20:00,53.82,53.82,53.8,53.82,1500.0,40.1629,40.1629,40.148,40.1629,1500.0
2014-08-25 11:30:00,53.83,53.83,53.82,53.82,4200.0,40.1704,40.1704,40.1629,40.1629,4200.0
2014-08-25 11:40:00,53.82,53.84,53.82,53.84,1500.0,40.1629,40.1778,40.1629,40.1778,1500.0
2014-08-25 11:50:00,53.84,53.84,53.82,53.82,1200.0,40.1778,40.1778,40.1629,40.1629,1200.0
2014-08-25 12:00:00,53.8,53.82,53.8,53.81,4200.0,40.148,40.1629,40.148,40.1554,4200.0
2014-08-25 12:10:00,53.81,53.82,53.8,53.81,1300.0,40.1554,40.1629,40.148,40.1554,1300.0
2014-08-25 12:20:00,53.81,53.81,53.77,53.77,4600.0,40.1554,40.1554,40.1256,40.1256,4600.0
2014-08-25 12:30:00,53.77,53.79,53.76,53.77,1500.0,40.1256,40.1405,40.1181,40.1256,1500.0
2014-08-25 12:40:00,53.76,53.78,53.76,53.78,600.0,40.1181,40.133,40.1181,40.133,600.0
2014-08-25 12:50:00,53.78,53.78,53.77,53.78,4700.0,40.133,40.133,40.1256,40.133,4700.0
2014-08-25 13:00:00,53.78,53.79,53.77,53.78,7200.0,40.133,40.1405,40.1256,40.133,7200.0
2014-08-25 13:10:00,53.78,53.8,53.78,53.8,4300.0,40.133,40.148,40.133,40.148,4300.0
2014-08-25 13:20:00,53.78,53.83,53.78,53.82,66700.0,40.133,40.1704,40.133,40.1629,66700.0
2014-08-25 13:30:00,53.83,53.83,53.81,53.81,13600.0,40.1704,40.1704,40.1554,40.1554,13600.0
2014-08-25 13:40:00,53.82,53.84,53.81,53.83,21200.0,40.1629,40.1778,40.1554,40.1704,21200.0
2014-08-25 13:50:00,53.83,53.85,53.83,53.85,6500.0,40.1704,40.1853,40.1704,40.1853,6500.0
2014-08-25 14:00:00,53.83,53.84,53.81,53.82,7800.0,40.1704,40.1778,40.1554,40.1629,7800.0
2014-08-25 14:10:00,53.81,53.83,53.8,53.82,900.0,40.1554,40.1704,40.148,40.1629,900.0
2014-08-25 14:20:00,53.82,53.84,53.81,53.83,11100.0,40.1629,40.1778,40.1554,40.1704,11100.0
2014-08-25 14:30:00,53.84,53.86,53.83,53.85,11700.0,40.1778,40.1927,40.1704,40.1853,11700.0
2014-08-25 14:40:00,53.85,53.87,53.85,53.87,7200.0,40.1853,40.2002,40.1853,40.2002,7200.0
2014-08-25 14:50:00,53.87,53.89,53.86,53.88,8600.0,40.2002,40.2151,40.1927,40.2077,8600.0
2014-08-25 15:00:00,53.87,53.89,53.87,53.89,7600.0,40.2002,40.2151,40.2002,40.2151,7600.0
2014-08-25 15:10:00,53.89,53.89,53.88,53.89,6400.0,40.2151,40.2151,40.2077,40.2151,6400.0
2014-08-25 15:20:00,53.89,53.9,53.88,53.9,9500.0,40.2151,40.2226,40.2077,40.2226,9500.0
2014-08-25 15:30:00,53.9,53.91,53.9,53.91,10500.0,40.2226,40.2301,40.2226,40.2301,10500.0
2014-08-25 15:40:00,53.91,53.92,53.91,53.91,5200.0,40.2301,40.2375,40.2301,40.2301,5200.0
2014-08-25 15:50:00,53.91,53.92,53.89,53.92,28000.0,40.2301,40.2375,40.2151,40.2375,28000.0
2014-08-26 09:30:00,53.94,54.05,53.94,54.05,11700.0,40.2524,40.3345,40.2524,40.3345,11700.0
2014-08-26 09:40:00,54.04,54.1,54.02,54.1,10000.0,40.3271,40.3718,40.3121,40.3718,10000.0
2014-08-26 09:50:00,54.11,54.13,54.1,54.12,10100.0,40.3793,40.3942,40.3718,40.3868,10100.0
2014-08-26 10:00:00,54.13,54.15,54.1,54.1,14400.0,40.3942,40.4092,40.3718,40.3718,14400.0
2014-08-26 10:10:00,54.12,54.12,54.09,54.09,5200.0,40.3868,40.3868,40.3644,40.3644,5200.0
2014-08-26 10:20:00,54.09,54.11,54.09,54.11,3900.0,40.3644,40.3793,40.3644,40.3793,3900.0
2014-08-26 10:30:00,54.1,54.1,54.08,54.09,5300.0,40.3718,40.3718,40.3569,40.3644,5300.0
2014-08-26 10:40:00,54.09,54.12,54.08,54.1,8500.0,40.3644,40.3868,40.3569,40.3718,8500.0
2014-08-26 10:50:00,54.11,54.11,54.09,54.1,4800.0,40.3793,40.3793,40.3644,40.3718,4800.0
2014-08-26 11:00:00,54.09,54.1,54.06,54.08,3100.0,40.3644,40.3718,40.342,40.3569,3100.0
2014-08-26 11:10:00,54.09,54.1,54.08,54.09,2700.0,40.3644,40.3718,40.3569,40.3644,2700.0
2014-08-26 11:20:00,54.08,54.14,54.06,54.14,7100.0,40.3569,40.4017,40.342,40.4017,7100.0
2014-08-26 11:30:00,54.12,54.12,54.11,54.11,900.0,40.3868,40.3868,40.3793,40.3793,900.0
2014-08-26 11:40:00,54.12,54.16,54.12,54.15,172800.0,40.3868,40.4166,40.3868,40.4092,172800.0
2014-08-26 11:50:00,54.15,54.15,54.13,54.13,4500.0,40.4092,40.4092,40.3942,40.3942,4500.0
2014-08-26 12:00:00,54.13,54.16,54.12,54.15,25000.0,40.3942,40.4166,40.3868,40.4092,25000.0
2014-08-26 12:10:00,54.15,54.16,54.14,54.16,11200.0,40.4092,40.4166,40.4017,40.4166,11200.0
2014-08-26 12:20:00,54.16,54.19,54.16,54.19,8200.0,40.4166,40.439,40.4166,40.439,8200.0
2014-08-26 12:30:00,54.17,54.2,54.17,54.2,4800.0,40.4241,40.4465,40.4241,40.4465,4800.0
2014-08-26 12:40:00,54.2,54.2,54.13,54.13,8900.0,40.4465,40.4465,40.3942,40.3942,8900.0
2014-08-26 12:50:00,54.13,54.13,54.12,54.13,1800.0,40.3942,40.3942,40.3868,40.3942,1800.0
2014-08-26 13:00:00,54.13,54.14,54.06,54.1,388800.0,40.3942,40.4017,40.342,40.3718,388800.0
2014-08-26 13:10:00,54.09,54.12,54.08,54.12,1300.0,40.3644,40.3868,40.3569,40.3868,1300.0
2014-08-26 13:20:00,54.12,54.13,54.12,54.12,2000.0,40.3868,40.3942,40.3868,40.3868,2000.0
2014-08-26 13:30:00,54.12,54.12,54.09,54.11,14200.0,40.3868,40.3868,40.3644,40.3793,14200.0
2014-08-26 13:40:00,54.1,54.1,54.08,54.1,15000.0,40.3718,40.3718,40.3569,40.3718,15000.0
2014-08-26 13:50:00,54.09,54.1,54.08,54.1,23800.0,40.3644,40.3718,40.3569,40.3718,23800.0
2014-08-26 14:00:00,54.13,54.14,54.11,54.13,11500.0,40.3942,40.4017,40.3793,40.3942,11500.0
2014-08-26 14:10:00,54.14,54.16,54.13,54.16,13000.0,40.4017,40.4166,40.3942,40.4166,13000.0
2014-08-26 14:20:00,54.17,54.17,54.17,54.17,14000.0,40.4241,40.4241,40.4241,40.4241,14000.0
2014-08-26 14:30:00,54.17,54.17,54.15,54.15,3800.0,40.4241,40.4241,40.4092,40.4092,3800.0
2014-08-26 14:40:00,54.16,54.16,54.15,54.16,12200.0,40.4166,40.4166,40.4092,40.4166,12200.0
2014-08-26 14:50:00,54.16,54.2,54.16,54.19,42900.0,40.4166,40.4465,40.4166,40.439,42900.0
2014-08-26 15:00:00,54.2,54.2,54.19,54.19,6400.0,40.4465,40.4465,40.439,40.439,6400.0
2014-08-26 15:10:00,54.19,54.2,54.18,54.18,22800.0,40.439,40.4465,40.4315,40.4315,22800.0
2014-08-26 15:20:00,54.18,54.19,54.13,54.14,29000.0,40.4315,40.439,40.3942,40.4017,29000.0
2014-08-26 15:30:00,54.14,54.15,54.12,54.15,53000.0,40.4017,40.4092,40.3868,40.4092,53000.0
2014-08-26 15:40:00,54.16,54.22,54.15,54.21,5760600.0,40.4166,40.4614,40.4092,40.4539,5760600.0
2014-08-26 15:50:00,54.2,54.21,54.18,54.21,73000.0,40.4465,40.4539,40.4315,40.4539,73000.0
2014-08-27 09:30:00,54.27,54.3,54.24,54.27,9200.0,40.4987,40.5211,40.4763,40.4987,9200.0
2014-08-27 09:40:00,54.24,54.24,54.21,54.22,9600.0,40.4763,40.4763,40.4539,40.4614,9600.0
2014-08-27 09:50:00,54.22,54.26,54.22,54.24,7200.0,40.4614,40.4912,40.4614,40.4763,7200.0
2014-08-27 10:00:00,54.22,54.25,54.21,54.23,13600.0,40.4614,40.4838,40.4539,40.4688,13600.0
2014-08-27 10:10:00,54.24,54.26,54.23,54.26,1100.0,40.4763,40.4912,40.4688,40.4912,1100.0
2014-08-27 10:20:00,54.25,54.25,54.22,54.23,10200.0,40.4838,40.4838,40.4614,40.4688,10200.0
2014-08-27 10:30:00,54.23,54.25,54.23,54.23,33800.0,40.4688,40.4838,40.4688,40.4688,33800.0
2014-08-27 10:40:00,54.23,54.28,54.23,54.28,44000.0,40.4688,40.5062,40.4688,40.5062,44000.0
2014-08-27 10:50:00,54.28,54.3,54.28,54.29,52300.0,40.5062,40.5211,40.5062,40.5136,52300.0
2014-08-27 11:00:00,54.3,54.3,54.29,54.3,4600.0,40.5211,40.5211,40.5136,40.5211,4600.0
2014-08-27 11:10:00,54.3,54.32,54.29,54.32,80500.0,40.5211,40.536,40.5136,40.536,80500.0
2014-08-27 11:20:00,54.31,54.32,54.29,54.3,7200.0,40.5285,40.536,40.5136,40.5211,7200.0
2014-08-27 11:30:00,54.29,54.29,54.26,54.29,4100.0,40.5136,40.5136,40.4912,40.5136,4100.0
2014-08-27 11:40:00,54.28,54.3,54.27,54.3,5400.0,40.5062,40.5211,40.4987,40.5211,5400.0
2014-08-27 11:50:00,54.3,54.3,54.27,54.27,2100.0,40.5211,40.5211,40.4987,40.4987,2100.0
2014-08-27 12:00:00,54.29,54.29,54.28,54.28,2700.0,40.5136,40.5136,40.5062,40.5062,2700.0
2014-08-27 12:10:00,54.27,54.28,54.26,54.28,21200.0,40.4987,40.5062,40.4912,40.5062,21200.0
2014-08-27 12:20:00,54.28,54.32,54.27,54.32,34700.0,40.5062,40.536,40.4987,40.536,34700.0
2014-08-27 12:30:00,54.32,54.33,54.32,54.32,4800.0,40.536,40.5435,40.536,40.536,4800.0
2014-08-27 12:40:00,54.33,54.36,54.33,54.35,6700.0,40.5435,40.5659,40.5435,40.5584,6700.0
2014-08-27 12:50:00,54.36,54.36,54.35,54.35,600.0,40.5659,40.5659,40.5584,40.5584,600.0
2014-08-27 13:00:00,54.36,54.36,54.34,54.35,1100.0,40.5659,40.5659,40.5509,40.5584,1100.0
2014-08-27 13:10:00,54.35,54.36,54.34,54.35,30200.0,40.5584,40.5659,40.5509,40.5584,30200.0
2014-08-27 13:20:00,54.35,54.36,54.34,54.35,6900.0,40.5584,40.5659,40.5509,40.5584,6900.0
2014-08-27 13:30:00,54.35,54.35,54.34,54.34,1900.0,40.5584,40.5584,40.5509,40.5509,1900.0
2014-08-27 13:40:00,54.34,54.35,54.34,54.35,28700.0,40.5509,40.5584,40.5509,40.5584,28700.0
2014-08-27 13:50:00,54.35,54.35,54.34,54.35,31600.0,40.5584,40.5584,40.5509,40.5584,31600.0
2014-08-27 14:00:00,54.36,54.37,54.35,54.35,7700.0,40.5659,40.5733,40.5584,40.5584,7700.0
2014-08-27 14:10:00,54.34,54.36,54.34,54.36,6600.0,40.5509,40.5659,40.5509,40.5659,6600.0
2014-08-27 14:20:00,54.36,54.36,54.34,54.34,4400.0,40.5659,40.5659,40.5509,40.5509,4400.0
2014-08-27 14:30:00,54.34,54.34,54.32,54.33,7700.0,40.5509,40.5509,40.536,40.5435,7700.0
2014-08-27 14:40:00,54.33,54.33,54.32,54.33,23500.0,40.5435,40.5435,40.536,40.5435,23500.0
2014-08-27 14:50:00,54.33,54.34,54.3,54.3,21500.0,40.5435,40.5509,40.5211,40.5211,21500.0
2014-08-27 15:00:00,54.3,54.31,54.28,54.28,37200.0,40.5211,40.5285,40.5062,40.5062,37200.0
2014-08-27 15:10:00,54.3,54.33,54.3,54.32,135900.0,40.5211,40.5435,40.5211,40.536,135900.0
2014-08-27 15:20:00,54.33,54.38,54.33,54.38,25200.0,40.5435,40.5808,40.5435,40.5808,25200.0
2014-08-27 15:30:00,54.38,54.39,54.37,54.39,38000.0,40.5808,40.5882,40.5733,40.5882,38000.0
2014-08-27 15:40:00,54.39,54.41,54.38,54.41,11100.0,40.5882,40.6032,40.5808,40.6032,11100.0
2014-08-27 15:50:00,54.41,54.44,54.39,54.4,190900.0,40.6032,40.6256,40.5882,40.5957,190900.0
2014-08-28 09:30:00,53.83,53.85,53.8,53.83,20200.0,40.1704,40.1853,40.148,40.1704,20200.0
2014-08-28 09:40:00,53.82,53.84,53.79,53.84,14800.0,40.1629,40.1778,40.1405,40.1778,14800.0
2014-08-28 09:50:00,53.84,53.9,53.83,53.87,14700.0,40.1778,40.2226,40.1704,40.2002,14700.0
2014-08-28 10:00:00,53.87,53.87,53.83,53.86,4600.0,40.2002,40.2002,40.1704,40.1927,4600.0
2014-08-28 10:10:00,53.85,53.85,53.78,53.79,12100.0,40.1853,40.1853,40.133,40.1405,12100.0
2014-08-28 10:20:00,53.82,53.86,53.81,53.86,3700.0,40.1629,40.1927,40.1554,40.1927,3700.0
2014-08-28 10:30:00,53.84,53.85,53.83,53.83,5100.0,40.1778,40.1853,40.1704,40.1704,5100.0
2014-08-28 10:40:00,53.83,53.88,53.83,53.88,23100.0,40.1704,40.2077,40.1704,40.2077,23100.0
2014-08-28 10:50:00,53.87,53.91,53.87,53.88,6600.0,40.2002,40.2301,40.2002,40.2077,6600.0
2014-08-28 11:00:00,53.88,53.88,53.83,53.83,5100.0,40.2077,40.2077,40.1704,40.1704,5100.0
2014-08-28 11:10:00,53.83,53.83,53.77,53.77,16000.0,40.1704,40.1704,40.1256,40.1256,16000.0
2014-08-28 11:20:00,53.78,53.79,53.76,53.78,9400.0,40.133,40.1405,40.1181,40.133,9400.0
2014-08-28 11:30:00,53.78,53.8,53.78,53.8,4200.0,40.133,40.148,40.133,40.148,4200.0
2014-08-28 11:40:00,53.8,53.81,53.8,53.81,900.0,40.148,40.1554,40.148,40.1554,900.0
2014-08-28 11:50:00,53.81,53.82,53.8,53.81,3700.0,40.1554,40.1629,40.148,40.1554,3700.0
2014-08-28 12:00:00,53.8,53.82,53.78,53.81,2800.0,40.148,40.1629,40.133,40.1554,2800.0
2014-08-28 12:10:00,53.82,53.87,53.82,53.87,9500.0,40.1629,40.2002,40.1629,40.2002,9500.0
2014-08-28 12:20:00,53.87,53.87,53.86,53.87,4600.0,40.2002,40.2002,40.1927,40.2002,4600.0
2014-08-28 12:30:00,53.87,53.88,53.87,53.88,5300.0,40.2002,40.2077,40.2002,40.2077,5300.0
2014-08-28 12:40:00,53.88,53.9,53.87,53.9,4800.0,40.2077,40.2226,40.2002,40.2226,4800.0
2014-08-28 12:50:00,53.88,53.9,53.88,53.9,3400.0,40.2077,40.2226,40.2077,40.2226,3400.0
2014-08-28 13:00:00,53.88,53.89,53.87,53.88,3600.0,40.2077,40.2151,40.2002,40.2077,3600.0
2014-08-28 13:10:00,53.89,53.89,53.88,53.89,10400.0,40.2151,40.2151,40.2077,40.2151,10400.0
2014-08-28 13:20:00,53.88,53.93,53.88,53.92,7800.0,40.2077,40.245,40.2077,40.2375,7800.0
2014-08-28 13:30:00,53.92,53.94,53.92,53.93,2300.0,40.2375,40.2524,40.2375,40.245,2300.0
2014-08-28 13:40:00,53.95,53.97,53.94,53.97,7700.0,40.2599,40.2748,40.2524,40.2748,7700.0
2014-08-28 13:50:00,53.97,53.98,53.96,53.97,5400.0,40.2748,40.2823,40.2674,40.2748,5400.0
2014-08-28 14:00:00,53.97,53.97,53.96,53.97,4600.0,40.2748,40.2748,40.2674,40.2748,4600.0
2014-08-28 14:10:00,53.96,53.99,53.96,53.98,8300.0,40.2674,40.2898,40.2674,40.2823,8300.0
2014-08-28 14:20:00,53.98,53.99,53.96,53.96,12000.0,40.2823,40.2898,40.2674,40.2674,12000.0
2014-08-28 14:30:00,53.98,54.0,53.98,54.0,10700.0,40.2823,40.2972,40.2823,40.2972,10700.0
2014-08-28 14:40:00,53.99,53.99,53.98,53.98,8500.0,40.2898,40.2898,40.2823,40.2823,8500.0
2014-08-28 14:50:00,53.98,53.98,53.96,53.96,12300.0,40.2823,40.2823,40.2674,40.2674,12300.0
2014-08-28 15:00:00,53.96,53.96,53.95,53.95,7600.0,40.2674,40.2674,40.2599,40.2599,7600.0
2014-08-28 15:10:00,53.96,53.96,53.94,53.95,44100.0,40.2674,40.2674,40.2524,40.2599,44100.0
2014-08-28 15:20:00,53.97,53.98,53.96,53.97,72100.0,40.2748,40.2823,40.2674,40.2748,72100.0
2014-08-28 15:30:00,53.96,53.98,53.96,53.97,17400.0,40.2674,40.2823,40.2674,40.2748,17400.0
2014-08-28 15:40:00,53.97,53.98,53.96,53.97,16100.0,40.2748,40.2823,40.2674,40.2748,16100.0
2014-08-28 15:50:00,53.97,53.97,53.95,53.96,42500.0,40.2748,40.2748,40.2599,40.2674,42500.0
2014-08-29 09:30:00,54.03,54.07,54.02,54.03,15900.0,40.3196,40.3495,40.3121,40.3196,15900.0
2014-08-29 09:40:00,54.02,54.02,53.94,53.94,3900.0,40.3121,40.3121,40.2524,40.2524,3900.0
2014-08-29 09:50:00,53.92,53.95,53.9,53.95,2600.0,40.2375,40.2599,40.2226,40.2599,2600.0
2014-08-29 10:00:00,53.94,53.94,53.91,53.91,3700.0,40.2524,40.2524,40.2301,40.2301,3700.0
2014-08-29 10:10:00,53.88,53.88,53.85,53.86,4000.0,40.2077,40.2077,40.1853,40.1927,4000.0
2014-08-29 10:20:00,53.86,53.89,53.85,53.86,29500.0,40.1927,40.2151,40.1853,40.1927,29500.0
2014-08-29 10:30:00,53.85,53.89,53.84,53.88,7100.0,40.1853,40.2151,40.1778,40.2077,7100.0
2014-08-29 10:40:00,53.89,53.89,53.87,53.89,22500.0,40.2151,40.2151,40.2002,40.2151,22500.0
2014-08-29 10:50:00,53.9,53.9,53.89,53.9,26500.0,40.2226,40.2226,40.2151,40.2226,26500.0
2014-08-29 11:00:00,53.9,53.91,53.87,53.87,10000.0,40.2226,40.2301,40.2002,40.2002,10000.0
2014-08-29 11:10:00,53.87,53.89,53.85,53.86,14500.0,40.2002,40.2151,40.1853,40.1927,14500.0
2014-08-29 11:20:00,53.86,53.9,53.86,53.89,4700.0,40.1927,40.2226,40.1927,40.2151,4700.0
2014-08-29 11:30:00,53.88,53.94,53.88,53.94,4500.0,40.2077,40.2524,40.2077,40.2524,4500.0
2014-08-29 11:40:00,53.95,53.96,53.92,53.96,18600.0,40.2599,40.2674,40.2375,40.2674,18600.0
2014-08-29 11:50:00,53.96,53.97,53.94,53.94,4400.0,40.2674,40.2748,40.2524,40.2524,4400.0
2014-08-29 12:00:00,53.96,53.96,53.92,53.93,3600.0,40.2674,40.2674,40.2375,40.245,3600.0
2014-08-29 12:10:00,53.92,53.93,53.91,53.92,13800.0,40.2375,40.245,40.2301,40.2375,13800.0
2014-08-29 12:20:00,53.91,53.93,53.89,53.89,5400.0,40.2301,40.245,40.2151,40.2151,5400.0
2014-08-29 12:30:00,53.88,53.89,53.87,53.87,6200.0,40.2077,40.2151,40.2002,40.2002,6200.0
2014-08-29 12:40:00,53.91,53.91,53.91,53.91,5200.0,40.2301,40.2301,40.2301,40.2301,5200.0
2014-08-29 12:50:00,53.91,53.93,53.9,53.93,4300.0,40.2301,40.245,40.2226,40.245,4300.0
2014-08-29 13:00:00,53.93,53.93,53.9,53.9,8200.0,40.245,40.245,40.2226,40.2226,8200.0
2014-08-29 13:10:00,53.92,53.92,53.9,53.9,4000.0,40.2375,40.2375,40.2226,40.2226,4000.0
2014-08-29 13:20:00,53.91,53.91,53.9,53.91,3300.0,40.2301,40.2301,40.2226,40.2301,3300.0
2014-08-29 13:30:00,53.91,53.95,53.91,53.94,3200.0,40.2301,40.2599,40.2301,40.2524,3200.0
2014-08-29 13:40:00,53.94,53.96,53.94,53.95,8000.0,40.2524,40.2674,40.2524,40.2599,8000.0
2014-08-29 13:50:00,53.94,53.95,53.93,53.95,7100.0,40.2524,40.2599,40.245,40.2599,7100.0
2014-08-29 14:00:00,53.95,53.96,53.95,53.96,3000.0,40.2599,40.2674,40.2599,40.2674,3000.0
2014-08-29 14:10:00,53.96,53.97,53.95,53.97,26100.0,40.2674,40.2748,40.2599,40.2748,26100.0
2014-08-29 14:20:00,53.96,53.96,53.93,53.95,29300.0,40.2674,40.2674,40.245,40.2599,29300.0
2014-08-29 14:30:00,53.94,53.94,53.93,53.94,7700.0,40.2524,40.2524,40.245,40.2524,7700.0
2014-08-29 14:40:00,53.93,53.94,53.91,53.93,8900.0,40.245,40.2524,40.2301,40.245,8900.0
2014-08-29 14:50:00,53.92,53.93,53.91,53.91,4400.0,40.2375,40.245,40.2301,40.2301,4400.0
2014-08-29 15:00:00,53.92,53.93,53.9,53.91,8500.0,40.2375,40.245,40.2226,40.2301,8500.0
2014-08-29 15:10:00,53.9,53.95,53.9,53.94,37200.0,40.2226,40.2599,40.2226,40.2524,37200.0
2014-08-29 15:20:00,53.93,53.94,53.92,53.92,9400.0,40.245,40.2524,40.2375,40.2375,9400.0
2014-08-29 15:30:00,53.93,53.95,53.93,53.95,8400.0,40.245,40.2599,40.245,40.2599,8400.0
2014-08-29 15:40:00,53.95,53.95,53.94,53.95,11100.0,40.2599,40.2599,40.2524,40.2599,11100.0
2014-08-29 15:50:00,53.95,53.96,53.94,53.95,56500.0,40.2599,40.2674,40.2524,40.2599,56500.0
2014-09-02 09:30:00,53.94,53.94,53.86,53.9,25500.0,40.2524,40.2524,40.1927,40.2226,25500.0
2014-09-02 09:40:00,53.87,53.9,53.84,53.88,20000.0,40.2002,40.2226,40.1778,40.2077,20000.0
2014-09-02 09:50:00,53.89,53.89,53.84,53.86,7700.0,40.2151,40.2151,40.1778,40.1927,7700.0
2014-09-02 10:00:00,53.87,53.88,53.84,53.86,12100.0,40.2002,40.2077,40.1778,40.1927,12100.0
2014-09-02 10:10:00,53.89,53.91,53.86,53.86,4500.0,40.2151,40.2301,40.1927,40.1927,4500.0
2014-09-02 10:20:00,53.86,53.86,53.84,53.84,9500.0,40.1927,40.1927,40.1778,40.1778,9500.0
2014-09-02 10:30:00,53.85,53.85,53.83,53.84,10600.0,40.1853,40.1853,40.1704,40.1778,10600.0
2014-09-02 10:40:00,53.86,53.89,53.86,53.87,7900.0,40.1927,40.2151,40.1927,40.2002,7900.0
2014-09-02 10:50:00,53.88,53.89,53.86,53.89,8000.0,40.2077,40.2151,40.1927,40.2151,8000.0
2014-09-02 11:00:00,53.89,53.89,53.85,53.86,10100.0,40.2151,40.2151,40.1853,40.1927,10100.0
2014-09-02 11:10:00,53.87,53.87,53.79,53.79,19400.0,40.2002,40.2002,40.1405,40.1405,19400.0
2014-09-02 11:20:00,53.79,53.82,53.78,53.8,8100.0,40.1405,40.1629,40.133,40.148,8100.0
2014-09-02 11:30:00,53.82,53.87,53.82,53.87,8700.0,40.1629,40.2002,40.1629,40.2002,8700.0
2014-09-02 11:40:00,53.87,53.9,53.84,53.85,17700.0,40.2002,40.2226,40.1778,40.1853,17700.0
2014-09-02 11:50:00,53.84,53.84,53.82,53.83,6600.0,40.1778,40.1778,40.1629,40.1704,6600.0
2014-09-02 12:00:00,53.84,53.86,53.83,53.86,12200.0,40.1778,40.1927,40.1704,40.1927,12200.0
2014-09-02 12:10:00,53.86,53.88,53.86,53.88,23400.0,40.1927,40.2077,40.1927,40.2077,23400.0
2014-09-02 12:20:00,53.88,53.91,53.88,53.88,38400.0,40.2077,40.2301,40.2077,40.2077,38400.0
2014-09-02 12:30:00,53.89,53.89,53.85,53.86,11200.0,40.2151,40.2151,40.1853,40.1927,11200.0
2014-09-02 12:40:00,53.87,53.87,53.8,53.82,37100.0,40.2002,40.2002,40.148,40.1629,37100.0
2014-09-02 12:50:00,53.83,53.83,53.8,53.8,52200.0,40.1704,40.1704,40.148,40.148,52200.0
2014-09-02 13:00:00,53.81,53.85,53.8,53.85,56100.0,40.1554,40.1853,40.148,40.1853,56100.0
2014-09-02 13:10:00,53.86,53.86,53.85,53.85,21700.0,40.1927,40.1927,40.1853,40.1853,21700.0
2014-09-02 13:20:00,53.85,53.85,53.82,53.83,28200.0,40.1853,40.1853,40.1629,40.1704,28200.0
2014-09-02 13:30:00,53.85,53.86,53.82,53.86,26600.0,40.1853,40.1927,40.1629,40.1927,26600.0
2014-09-02 13:40:00,53.86,53.87,53.84,53.87,29800.0,40.1927,40.2002,40.1778,40.2002,29800.0
2014-09-02 13:50:00,53.86,53.9,53.85,53.9,103700.0,40.1927,40.2226,40.1853,40.2226,103700.0
2014-09-02 14:00:00,53.89,53.91,53.87,53.9,14500.0,40.2151,40.2301,40.2002,40.2226,14500.0
2014-09-02 14:10:00,53.91,53.93,53.91,53.92,39900.0,40.2301,40.245,40.2301,40.2375,39900.0
2014-09-02 14:20:00,53.92,53.93,53.9,53.92,40100.0,40.2375,40.245,40.2226,40.2375,40100.0
2014-09-02 14:30:00,53.91,53.92,53.87,53.89,31400.0,40.2301,40.2375,40.2002,40.2151,31400.0
2014-09-02 14:40:00,53.89,53.91,53.88,53.9,33300.0,40.2151,40.2301,40.2077,40.2226,33300.0
2014-09-02 14:50:00,53.91,53.93,53.9,53.92,59800.0,40.2301,40.245,40.2226,40.2375,59800.0
2014-09-02 15:00:00,53.92,53.92,53.89,53.9,18800.0,40.2375,40.2375,40.2151,40.2226,18800.0
2014-09-02 15:10:00,53.9,53.91,53.88,53.91,34200.0,40.2226,40.2301,40.2077,40.2301,34200.0
2014-09-02 15:20:00,53.91,53.91,53.89,53.9,29600.0,40.2301,40.2301,40.2151,40.2226,29600.0
2014-09-02 15:30:00,53.89,53.9,53.88,53.9,69500.0,40.2151,40.2226,40.2077,40.2226,69500.0
2014-09-02 15:40:00,53.9,53.93,53.9,53.93,79700.0,40.2226,40.245,40.2226,40.245,79700.0
2014-09-02 15:50:00,53.93,53.95,53.92,53.92,248500.0,40.245,40.2599,40.2375,40.2375,248500.0
2014-09-03 09:30:00,54.77,54.8,54.64,54.64,47900.0,40.8718,40.8942,40.7748,40.7748,47900.0
2014-09-03 09:40:00,54.64,54.68,54.63,54.66,10400.0,40.7748,40.8047,40.7673,40.7897,10400.0
2014-09-03 09:50:00,54.64,54.67,54.64,54.66,7600.0,40.7748,40.7972,40.7748,40.7897,7600.0
2014-09-03 10:00:00,54.67,54.73,54.67,54.72,10400.0,40.7972,40.842,40.7972,40.8345,10400.0
2014-09-03 10:10:00,54.72,54.75,54.7,54.7,49800.0,40.8345,40.8569,40.8196,40.8196,49800.0
2014-09-03 10:20:00,54.7,54.7,54.63,54.65,1400.0,40.8196,40.8196,40.7673,40.7823,1400.0
2014-09-03 10:30:00,54.65,54.66,54.63,54.64,14200.0,40.7823,40.7897,40.7673,40.7748,14200.0
2014-09-03 10:40:00,54.65,54.66,54.6,54.6,17700.0,40.7823,40.7897,40.745,40.745,17700.0
2014-09-03 10:50:00,54.61,54.63,54.61,54.62,1200.0,40.7524,40.7673,40.7524,40.7599,1200.0
2014-09-03 11:00:00,54.63,54.65,54.62,54.65,30900.0,40.7673,40.7823,40.7599,40.7823,30900.0
2014-09-03 11:10:00,54.65,54.65,54.61,54.63,3200.0,40.7823,40.7823,40.7524,40.7673,3200.0
2014-09-03 11:20:00,54.62,54.64,54.57,54.57,22600.0,40.7599,40.7748,40.7226,40.7226,22600.0
2014-09-03 11:30:00,54.56,54.57,54.55,54.56,6100.0,40.7151,40.7226,40.7076,40.7151,6100.0
2014-09-03 11:40:00,54.55,54.56,54.52,54.52,9000.0,40.7076,40.7151,40.6853,40.6853,9000.0
2014-09-03 11:50:00,54.53,54.55,54.52,54.52,6400.0,40.6927,40.7076,40.6853,40.6853,6400.0
2014-09-03 12:00:00,54.52,54.52,54.51,54.52,77800.0,40.6853,40.6853,40.6778,40.6853,77800.0
2014-09-03 12:10:00,54.53,54.58,54.53,54.56,14800.0,40.6927,40.73,40.6927,40.7151,14800.0
2014-09-03 12:20:00,54.56,54.57,54.54,54.56,6600.0,40.7151,40.7226,40.7002,40.7151,6600.0
2014-09-03 12:30:00,54.56,54.56,54.54,54.54,8900.0,40.7151,40.7151,40.7002,40.7002,8900.0
2014-09-03 12:40:00,54.56,54.58,54.56,54.57,6200.0,40.7151,40.73,40.7151,40.7226,6200.0
2014-09-03 12:50:00,54.55,54.56,54.55,54.56,3800.0,40.7076,40.7151,40.7076,40.7151,3800.0
2014-09-03 13:00:00,54.57,54.57,54.54,54.57,20400.0,40.7226,40.7226,40.7002,40.7226,20400.0
2014-09-03 13:10:00,54.57,54.59,54.55,54.57,4600.0,40.7226,40.7375,40.7076,40.7226,4600.0
2014-09-03 13:20:00,54.59,54.62,54.59,54.62,4400.0,40.7375,40.7599,40.7375,40.7599,4400.0
2014-09-03 13:30:00,54.62,54.64,54.62,54.64,5600.0,40.7599,40.7748,40.7599,40.7748,5600.0
2014-09-03 13:40:00,54.63,54.63,54.57,54.57,6700.0,40.7673,40.7673,40.7226,40.7226,6700.0
2014-09-03 13:50:00,54.56,54.58,54.56,54.58,2900.0,40.7151,40.73,40.7151,40.73,2900.0
2014-09-03 14:00:00,54.57,54.6,54.57,54.6,12800.0,40.7226,40.745,40.7226,40.745,12800.0
2014-09-03 14:10:00,54.59,54.6,54.56,54.56,6000.0,40.7375,40.745,40.7151,40.7151,6000.0
2014-09-03 14:20:00,54.56,54.6,54.56,54.58,9300.0,40.7151,40.745,40.7151,40.73,9300.0
2014-09-03 14:30:00,54.59,54.6,54.57,54.59,2700.0,40.7375,40.745,40.7226,40.7375,2700.0
2014-09-03 14:40:00,54.57,54.59,54.57,54.59,2600.0,40.7226,40.7375,40.7226,40.7375,2600.0
2014-09-03 14:50:00,54.58,54.6,54.57,54.58,9600.0,40.73,40.745,40.7226,40.73,9600.0
2014-09-03 15:00:00,54.57,54.57,54.54,54.56,8900.0,40.7226,40.7226,40.7002,40.7151,8900.0
2014-09-03 15:10:00,54.59,54.61,54.57,54.61,8300.0,40.7375,40.7524,40.7226,40.7524,8300.0
2014-09-03 15:20:00,54.61,54.61,54.59,54.61,13900.0,40.7524,40.7524,40.7375,40.7524,13900.0
2014-09-03 15:30:00,54.6,54.63,54.59,54.61,88900.0,40.745,40.7673,40.7375,40.7524,88900.0
2014-09-03 15:40:00,54.62,54.64,54.61,54.62,25700.0,40.7599,40.7748,40.7524,40.7599,25700.0
2014-09-03 15:50:00,54.62,54.63,54.59,54.61,242500.0,40.7599,40.7673,40.7375,40.7524,242500.0
2014-09-04 09:30:00,54.78,54.78,54.64,54.73,45100.0,40.8793,40.8793,40.7748,40.842,45100.0
2014-09-04 09:40:00,54.73,54.8,54.73,54.77,31500.0,40.842,40.8942,40.842,40.8718,31500.0
2014-09-04 09:50:00,54.77,54.8,54.77,54.79,13400.0,40.8718,40.8942,40.8718,40.8867,13400.0
2014-09-04 10:00:00,54.8,54.81,54.79,54.81,23300.0,40.8942,40.9017,40.8867,40.9017,23300.0
2014-09-04 10:10:00,54.82,54.85,54.82,54.82,7900.0,40.9091,40.9315,40.9091,40.9091,7900.0
2014-09-04 10:20:00,54.82,54.83,54.8,54.81,6600.0,40.9091,40.9166,40.8942,40.9017,6600.0
2014-09-04 10:30:00,54.82,54.82,54.76,54.76,24900.0,40.9091,40.9091,40.8644,40.8644,24900.0
2014-09-04 10:40:00,54.77,54.81,54.76,54.8,29800.0,40.8718,40.9017,40.8644,40.8942,29800.0
2014-09-04 10:50:00,54.8,54.82,54.77,54.77,87300.0,40.8942,40.9091,40.8718,40.8718,87300.0
2014-09-04 11:00:00,54.77,54.78,54.74,54.74,11200.0,40.8718,40.8793,40.8494,40.8494,11200.0
2014-09-04 11:10:00,54.75,54.75,54.71,54.71,5400.0,40.8569,40.8569,40.827,40.827,5400.0
2014-09-04 11:20:00,54.71,54.73,54.69,54.71,5000.0,40.827,40.842,40.8121,40.827,5000.0
2014-09-04 11:30:00,54.69,54.71,54.69,54.71,5600.0,40.8121,40.827,40.8121,40.827,5600.0
2014-09-04 11:40:00,54.71,54.72,54.69,54.7,26600.0,40.827,40.8345,40.8121,40.8196,26600.0
2014-09-04 11:50:00,54.72,54.72,54.71,54.71,1700.0,40.8345,40.8345,40.827,40.827,1700.0
2014-09-04 12:00:00,54.71,54.71,54.7,54.7,5600.0,40.827,40.827,40.8196,40.8196,5600.0
2014-09-04 12:10:00,54.7,54.71,54.64,54.64,40800.0,40.8196,40.827,40.7748,40.7748,40800.0
2014-09-04 12:20:00,54.65,54.65,54.59,54.61,26500.0,40.7823,40.7823,40.7375,40.7524,26500.0
2014-09-04 12:30:00,54.61,54.65,54.61,54.64,8800.0,40.7524,40.7823,40.7524,40.7748,8800.0
2014-09-04 12:40:00,54.63,54.64,54.62,54.64,4900.0,40.7673,40.7748,40.7599,40.7748,4900.0
2014-09-04 12:50:00,54.63,54.65,54.63,54.63,10600.0,40.7673,40.7823,40.7673,40.7673,10600.0
2014-09-04 13:00:00,54.62,54.65,54.62,54.64,900.0,40.7599,40.7823,40.7599,40.7748,900.0
2014-09-04 13:10:00,54.65,54.65,54.62,54.63,60100.0,40.7823,40.7823,40.7599,40.7673,60100.0
2014-09-04 13:20:00,54.64,54.65,54.62,54.63,5000.0,40.7748,40.7823,40.7599,40.7673,5000.0
2014-09-04 13:30:00,54.61,54.62,54.6,54.6,8800.0,40.7524,40.7599,40.745,40.745,8800.0
2014-09-04 13:40:00,54.59,54.61,54.58,54.6,108600.0,40.7375,40.7524,40.73,40.745,108600.0
2014-09-04 13:50:00,54.6,54.6,54.58,54.59,4800.0,40.745,40.745,40.73,40.7375,4800.0
2014-09-04 14:00:00,54.6,54.62,54.6,54.61,41000.0,40.745,40.7599,40.745,40.7524,41000.0
2014-09-04 14:10:00,54.61,54.61,54.59,54.6,25700.0,40.7524,40.7524,40.7375,40.745,25700.0
2014-09-04 14:20:00,54.61,54.61,54.58,54.59,11400.0,40.7524,40.7524,40.73,40.7375,11400.0
2014-09-04 14:30:00,54.58,54.58,54.56,54.56,5500.0,40.73,40.73,40.7151,40.7151,5500.0
2014-09-04 14:40:00,54.56,54.58,54.55,54.55,3100.0,40.7151,40.73,40.7076,40.7076,3100.0
2014-09-04 14:50:00,54.53,54.56,54.5,54.5,18600.0,40.6927,40.7151,40.6703,40.6703,18600.0
2014-09-04 15:00:00,54.5,54.51,54.46,54.46,13900.0,40.6703,40.6778,40.6405,40.6405,13900.0
2014-09-04 15:10:00,54.45,54.46,54.42,54.43,3200.0,40.633,40.6405,40.6106,40.6181,3200.0
2014-09-04 15:20:00,54.39,54.42,54.39,54.41,12800.0,40.5882,40.6106,40.5882,40.6032,12800.0
2014-09-04 15:30:00,54.42,54.42,54.37,54.37,41700.0,40.6106,40.6106,40.5733,40.5733,41700.0
2014-09-04 15:40:00,54.37,54.37,54.32,54.37,92900.0,40.5733,40.5733,40.536,40.5733,92900.0
2014-09-04 15:50:00,54.37,54.44,54.36,54.44,23200.0,40.5733,40.6256,40.5659,40.6256,23200.0
2014-09-05 09:30:00,54.6,54.64,54.57,54.6,40000.0,40.745,40.7748,40.7226,40.745,40000.0
2014-09-05 09:40:00,54.59,54.67,54.57,54.65,50800.0,40.7375,40.7972,40.7226,40.7823,50800.0
2014-09-05 09:50:00,54.65,54.66,54.6,54.61,24000.0,40.7823,40.7897,40.745,40.7524,24000.0
2014-09-05 10:00:00,54.61,54.62,54.57,54.57,14400.0,40.7524,40.7599,40.7226,40.7226,14400.0
2014-09-05 10:10:00,54.59,54.59,54.51,54.51,20000.0,40.7375,40.7375,40.6778,40.6778,20000.0
2014-09-05 10:20:00,54.52,54.55,54.52,54.53,24900.0,40.6853,40.7076,40.6853,40.6927,24900.0
2014-09-05 10:30:00,54.53,54.53,54.44,54.44,45600.0,40.6927,40.6927,40.6256,40.6256,45600.0
2014-09-05 10:40:00,54.42,54.48,54.42,54.44,14200.0,40.6106,40.6554,40.6106,40.6256,14200.0
2014-09-05 10:50:00,54.46,54.5,54.46,54.49,16100.0,40.6405,40.6703,40.6405,40.6629,16100.0
2014-09-05 11:00:00,54.49,54.54,54.48,54.54,17900.0,40.6629,40.7002,40.6554,40.7002,17900.0
2014-09-05 11:10:00,54.54,54.54,54.5,54.53,20100.0,40.7002,40.7002,40.6703,40.6927,20100.0
2014-09-05 11:20:00,54.54,54.55,54.52,54.55,15200.0,40.7002,40.7076,40.6853,40.7076,15200.0
2014-09-05 11:30:00,54.56,54.57,54.54,54.55,17400.0,40.7151,40.7226,40.7002,40.7076,17400.0
2014-09-05 11:40:00,54.55,54.6,54.55,54.59,14300.0,40.7076,40.745,40.7076,40.7375,14300.0
2014-09-05 11:50:00,54.59,54.63,54.59,54.61,18200.0,40.7375,40.7673,40.7375,40.7524,18200.0
2014-09-05 12:00:00,54.6,54.6,54.57,54.57,29100.0,40.745,40.745,40.7226,40.7226,29100.0
2014-09-05 12:10:00,54.57,54.61,54.56,54.58,17300.0,40.7226,40.7524,40.7151,40.73,17300.0
2014-09-05 12:20:00,54.61,54.62,54.59,54.61,21400.0,40.7524,40.7599,40.7375,40.7524,21400.0
2014-09-05 12:30:00,54.62,54.66,54.62,54.64,25700.0,40.7599,40.7897,40.7599,40.7748,25700.0
2014-09-05 12:40:00,54.67,54.71,54.66,54.71,12300.0,40.7972,40.827,40.7897,40.827,12300.0
2014-09-05 12:50:00,54.7,54.71,54.69,54.7,14400.0,40.8196,40.827,40.8121,40.8196,14400.0
2014-09-05 13:00:00,54.68,54.73,54.68,54.73,12700.0,40.8047,40.842,40.8047,40.842,12700.0
2014-09-05 13:10:00,54.73,54.75,54.72,54.75,217800.0,40.842,40.8569,40.8345,40.8569,217800.0
2014-09-05 13:20:00,54.76,54.78,54.75,54.75,64100.0,40.8644,40.8793,40.8569,40.8569,64100.0
2014-09-05 13:30:00,54.75,54.76,54.75,54.76,9400.0,40.8569,40.8644,40.8569,40.8644,9400.0
2014-09-05 13:40:00,54.76,54.76,54.7,54.7,12900.0,40.8644,40.8644,40.8196,40.8196,12900.0
2014-09-05 13:50:00,54.71,54.71,54.69,54.7,10500.0,40.827,40.827,40.8121,40.8196,10500.0
2014-09-05 14:00:00,54.7,54.74,54.7,54.71,18300.0,40.8196,40.8494,40.8196,40.827,18300.0
2014-09-05 14:10:00,54.71,54.73,54.7,54.72,10000.0,40.827,40.842,40.8196,40.8345,10000.0
2014-09-05 14:20:00,54.73,54.73,54.7,54.71,13600.0,40.842,40.842,40.8196,40.827,13600.0
2014-09-05 14:30:00,54.72,54.72,54.71,54.72,13600.0,40.8345,40.8345,40.827,40.8345,13600.0
2014-09-05 14:40:00,54.72,54.75,54.71,54.75,23200.0,40.8345,40.8569,40.827,40.8569,23200.0
2014-09-05 14:50:00,54.75,54.76,54.74,54.75,20700.0,40.8569,40.8644,40.8494,40.8569,20700.0
2014-09-05 15:00:00,54.75,54.76,54.74,54.75,20900.0,40.8569,40.8644,40.8494,40.8569,20900.0
2014-09-05 15:10:00,54.76,54.76,54.74,54.75,37300.0,40.8644,40.8644,40.8494,40.8569,37300.0
2014-09-05 15:20:00,54.76,54.76,54.75,54.76,31000.0,40.8644,40.8644,40.8569,40.8644,31000.0
2014-09-05 15:30:00,54.76,54.79,54.76,54.79,42000.0,40.8644,40.8867,40.8644,40.8867,42000.0
2014-09-05 15:40:00,54.79,54.83,54.78,54.83,80400.0,40.8867,40.9166,40.8793,40.9166,80400.0
2014-09-05 15:50:00,54.83,54.89,54.83,54.89,282800.0,40.9166,40.9614,40.9166,40.9614,282800.0
2014-09-08 09:30:00,54.81,54.81,54.7,54.71,99500.0,40.9017,40.9017,40.8196,40.827,99500.0
2014-09-08 09:40:00,54.71,54.72,54.68,54.69,10100.0,40.827,40.8345,40.8047,40.8121,10100.0
2014-09-08 09:50:00,54.68,54.7,54.66,54.66,52200.0,40.8047,40.8196,40.7897,40.7897,52200.0
2014-09-08 10:00:00,54.66,54.68,54.63,54.64,5800.0,40.7897,40.8047,40.7673,40.7748,5800.0
2014-09-08 10:10:00,54.62,54.62,54.59,54.61,26500.0,40.7599,40.7599,40.7375,40.7524,26500.0
2014-09-08 10:20:00,54.61,54.63,54.53,54.53,298600.0,40.7524,40.7673,40.6927,40.6927,298600.0
2014-09-08 10:30:00,54.53,54.54,54.48,54.49,284100.0,40.6927,40.7002,40.6554,40.6629,284100.0
2014-09-08 10:40:00,54.5,54.59,54.5,54.57,445200.0,40.6703,40.7375,40.6703,40.7226,445200.0
2014-09-08 10:50:00,54.57,54.61,54.55,54.61,309200.0,40.7226,40.7524,40.7076,40.7524,309200.0
2014-09-08 11:00:00,54.6,54.62,54.58,54.58,296200.0,40.745,40.7599,40.73,40.73,296200.0
2014-09-08 11:10:00,54.58,54.6,54.56,54.58,487400.0,40.73,40.745,40.7151,40.73,487400.0
2014-09-08 11:20:00,54.59,54.63,54.59,54.61,208800.0,40.7375,40.7673,40.7375,40.7524,208800.0
2014-09-08 11:30:00,54.62,54.67,54.6,54.66,50900.0,40.7599,40.7972,40.745,40.7897,50900.0
2014-09-08 11:40:00,54.66,54.7,54.66,54.68,30700.0,40.7897,40.8196,40.7897,40.8047,30700.0
2014-09-08 11:50:00,54.69,54.69,54.64,54.64,21700.0,40.8121,40.8121,40.7748,40.7748,21700.0
2014-09-08 12:00:00,54.64,54.66,54.6,54.63,50500.0,40.7748,40.7897,40.745,40.7673,50500.0
2014-09-08 12:10:00,54.64,54.64,54.61,54.62,22400.0,40.7748,40.7748,40.7524,40.7599,22400.0
2014-09-08 12:20:00,54.62,54.64,54.62,54.64,72700.0,40.7599,40.7748,40.7599,40.7748,72700.0
2014-09-08 12:30:00,54.65,54.65,54.63,54.65,46900.0,40.7823,40.7823,40.7673,40.7823,46900.0
2014-09-08 12:40:00,54.66,54.67,54.64,54.64,21800.0,40.7897,40.7972,40.7748,40.7748,21800.0
2014-09-08 12:50:00,54.64,54.65,54.62,54.62,107200.0,40.7748,40.7823,40.7599,40.7599,107200.0
2014-09-08 13:00:00,54.62,54.63,54.55,54.56,134200.0,40.7599,40.7673,40.7076,40.7151,134200.0
2014-09-08 13:10:00,54.57,54.57,54.42,54.42,33700.0,40.7226,40.7226,40.6106,40.6106,33700.0
2014-09-08 13:20:00,54.43,54.44,54.35,54.35,10500.0,40.6181,40.6256,40.5584,40.5584,10500.0
2014-09-08 13:30:00,54.35,54.35,54.29,54.34,22300.0,40.5584,40.5584,40.5136,40.5509,22300.0
2014-09-08 13:40:00,54.34,54.35,54.3,54.31,131300.0,40.5509,40.5584,40.5211,40.5285,131300.0
2014-09-08 13:50:00,54.32,54.32,54.25,54.27,76300.0,40.536,40.536,40.4838,40.4987,76300.0
2014-09-08 14:00:00,54.25,54.28,54.24,54.27,99800.0,40.4838,40.5062,40.4763,40.4987,99800.0
2014-09-08 14:10:00,54.27,54.27,54.22,54.25,32000.0,40.4987,40.4987,40.4614,40.4838,32000.0
2014-09-08 14:20:00,54.26,54.26,54.22,54.23,3100.0,40.4912,40.4912,40.4614,40.4688,3100.0
2014-09-08 14:30:00,54.22,54.24,54.2,54.2,17100.0,40.4614,40.4763,40.4465,40.4465,17100.0
2014-09-08 14:40:00,54.2,54.27,54.19,54.27,6800.0,40.4465,40.4987,40.439,40.4987,6800.0
2014-09-08 14:50:00,54.26,54.3,54.26,54.29,7000.0,40.4912,40.5211,40.4912,40.5136,7000.0
2014-09-08 15:00:00,54.3,54.34,54.3,54.31,3400.0,40.5211,40.5509,40.5211,40.5285,3400.0
2014-09-08 15:10:00,54.33,54.36,54.33,54.34,13500.0,40.5435,40.5659,40.5435,40.5509,13500.0
2014-09-08 15:20:00,54.35,54.35,54.28,54.3,17100.0,40.5584,40.5584,40.5062,40.5211,17100.0
2014-09-08 15:30:00,54.34,54.36,54.31,54.33,4900.0,40.5509,40.5659,40.5285,40.5435,4900.0
2014-09-08 15:40:00,54.35,54.35,54.31,54.32,11700.0,40.5584,40.5584,40.5285,40.536,11700.0
2014-09-08 15:50:00,54.32,54.36,54.28,54.3,50800.0,40.536,40.5659,40.5062,40.5211,50800.0
2014-09-09 09:30:00,54.01,54.1,53.87,53.9,32100.0,40.3047,40.3718,40.2002,40.2226,32100.0
2014-09-09 09:40:00,53.91,53.92,53.83,53.83,18100.0,40.2301,40.2375,40.1704,40.1704,18100.0
2014-09-09 09:50:00,53.85,53.86,53.82,53.83,22000.0,40.1853,40.1927,40.1629,40.1704,22000.0
2014-09-09 10:00:00,53.81,53.83,53.73,53.73,117900.0,40.1554,40.1704,40.0957,40.0957,117900.0
2014-09-09 10:10:00,53.72,53.74,53.68,53.72,38100.0,40.0883,40.1032,40.0584,40.0883,38100.0
2014-09-09 10:20:00,53.7,53.75,53.69,53.75,45800.0,40.0733,40.1107,40.0659,40.1107,45800.0
2014-09-09 10:30:00,53.79,53.81,53.79,53.8,3200.0,40.1405,40.1554,40.1405,40.148,3200.0
2014-09-09 10:40:00,53.79,53.88,53.78,53.88,47700.0,40.1405,40.2077,40.133,40.2077,47700.0
2014-09-09 10:50:00,53.93,53.99,53.92,53.96,127300.0,40.245,40.2898,40.2375,40.2674,127300.0
2014-09-09 11:00:00,53.98,54.03,53.95,54.02,150900.0,40.2823,40.3196,40.2599,40.3121,150900.0
2014-09-09 11:10:00,54.03,54.07,54.03,54.05,174400.0,40.3196,40.3495,40.3196,40.3345,174400.0
2014-09-09 11:20:00,54.0,54.02,53.96,53.98,148300.0,40.2972,40.3121,40.2674,40.2823,148300.0
2014-09-09 11:30:00,53.96,53.99,53.95,53.95,140200.0,40.2674,40.2898,40.2599,40.2599,140200.0
2014-09-09 11:40:00,53.95,53.97,53.92,53.94,265100.0,40.2599,40.2748,40.2375,40.2524,265100.0
2014-09-09 11:50:00,53.94,53.95,53.9,53.91,118000.0,40.2524,40.2599,40.2226,40.2301,118000.0
2014-09-09 12:00:00,53.91,53.91,53.86,53.88,224900.0,40.2301,40.2301,40.1927,40.2077,224900.0
2014-09-09 12:10:00,53.88,53.88,53.85,53.87,349700.0,40.2077,40.2077,40.1853,40.2002,349700.0
2014-09-09 12:20:00,53.87,53.95,53.86,53.92,203600.0,40.2002,40.2599,40.1927,40.2375,203600.0
2014-09-09 12:30:00,53.93,53.93,53.89,53.91,12500.0,40.245,40.245,40.2151,40.2301,12500.0
2014-09-09 12:40:00,53.9,53.9,53.82,53.83,47500.0,40.2226,40.2226,40.1629,40.1704,47500.0
2014-09-09 12:50:00,53.82,53.83,53.79,53.8,11100.0,40.1629,40.1704,40.1405,40.148,11100.0
2014-09-09 13:00:00,53.8,53.83,53.77,53.78,22400.0,40.148,40.1704,40.1256,40.133,22400.0
2014-09-09 13:10:00,53.79,53.81,53.73,53.73,29700.0,40.1405,40.1554,40.0957,40.0957,29700.0
2014-09-09 13:20:00,53.75,53.75,53.72,53.74,16100.0,40.1107,40.1107,40.0883,40.1032,16100.0
2014-09-09 13:30:00,53.76,53.79,53.76,53.78,10700.0,40.1181,40.1405,40.1181,40.133,10700.0
2014-09-09 13:40:00,53.78,53.83,53.77,53.83,142300.0,40.133,40.1704,40.1256,40.1704,142300.0
2014-09-09 13:50:00,53.84,53.84,53.83,53.83,3000.0,40.1778,40.1778,40.1704,40.1704,3000.0
2014-09-09 14:00:00,53.82,53.82,53.73,53.73,24400.0,40.1629,40.1629,40.0957,40.0957,24400.0
2014-09-09 14:10:00,53.73,53.73,53.62,53.62,350000.0,40.0957,40.0957,40.0136,40.0136,350000.0
2014-09-09 14:20:00,53.64,53.64,53.58,53.58,6000.0,40.0286,40.0286,39.9838,39.9838,6000.0
2014-09-09 14:30:00,53.58,53.65,53.57,53.64,211900.0,39.9838,40.036,39.9763,40.0286,211900.0
2014-09-09 14:40:00,53.64,53.64,53.57,53.57,17800.0,40.0286,40.0286,39.9763,39.9763,17800.0
2014-09-09 14:50:00,53.58,53.62,53.57,53.57,36000.0,39.9838,40.0136,39.9763,39.9763,36000.0
2014-09-09 15:00:00,53.58,53.59,53.51,53.51,12100.0,39.9838,39.9913,39.9316,39.9316,12100.0
2014-09-09 15:10:00,53.51,53.57,53.51,53.52,6700.0,39.9316,39.9763,39.9316,39.939,6700.0
2014-09-09 15:20:00,53.53,53.6,53.5,53.6,15800.0,39.9465,39.9987,39.9241,39.9987,15800.0
2014-09-09 15:30:00,53.6,53.64,53.6,53.62,28200.0,39.9987,40.0286,39.9987,40.0136,28200.0
2014-09-09 15:40:00,53.62,53.64,53.6,53.64,15300.0,40.0136,40.0286,39.9987,40.0286,15300.0
2014-09-09 15:50:00,53.65,53.69,53.64,53.68,33300.0,40.036,40.0659,40.0286,40.0584,33300.0
2014-09-10 09:30:00,53.31,53.32,53.2,53.25,367400.0,39.7823,39.7898,39.7002,39.7375,367400.0
2014-09-10 09:40:00,53.26,53.26,53.19,53.25,9800.0,39.745,39.745,39.6928,39.7375,9800.0
2014-09-10 09:50:00,53.25,53.25,53.19,53.2,10700.0,39.7375,39.7375,39.6928,39.7002,10700.0
2014-09-10 10:00:00,53.19,53.19,53.13,53.19,41700.0,39.6928,39.6928,39.648,39.6928,41700.0
2014-09-10 10:10:00,53.21,53.25,53.19,53.2,37800.0,39.7077,39.7375,39.6928,39.7002,37800.0
2014-09-10 10:20:00,53.21,53.27,53.18,53.25,20800.0,39.7077,39.7525,39.6853,39.7375,20800.0
2014-09-10 10:30:00,53.25,53.26,53.17,53.17,213000.0,39.7375,39.745,39.6778,39.6778,213000.0
2014-09-10 10:40:00,53.17,53.25,53.16,53.22,312600.0,39.6778,39.7375,39.6704,39.7151,312600.0
2014-09-10 10:50:00,53.21,53.24,53.2,53.21,10900.0,39.7077,39.7301,39.7002,39.7077,10900.0
2014-09-10 11:00:00,53.22,53.24,53.15,53.17,38100.0,39.7151,39.7301,39.6629,39.6778,38100.0
2014-09-10 11:10:00,53.17,53.25,53.16,53.24,330000.0,39.6778,39.7375,39.6704,39.7301,330000.0
2014-09-10 11:20:00,53.23,53.27,53.22,53.25,24300.0,39.7226,39.7525,39.7151,39.7375,24300.0
2014-09-10 11:30:00,53.26,53.32,53.25,53.32,214100.0,39.745,39.7898,39.7375,39.7898,214100.0
2014-09-10 11:40:00,53.32,53.32,53.29,53.31,444600.0,39.7898,39.7898,39.7674,39.7823,444600.0
2014-09-10 11:50:00,53.31,53.32,53.3,53.31,19400.0,39.7823,39.7898,39.7748,39.7823,19400.0
2014-09-10 12:00:00,53.3,53.31,53.27,53.27,53600.0,39.7748,39.7823,39.7525,39.7525,53600.0
2014-09-10 12:10:00,53.27,53.3,53.25,53.28,13800.0,39.7525,39.7748,39.7375,39.7599,13800.0
2014-09-10 12:20:00,53.3,53.33,53.29,53.3,6500.0,39.7748,39.7972,39.7674,39.7748,6500.0
2014-09-10 12:30:00,53.31,53.34,53.31,53.32,3800.0,39.7823,39.8047,39.7823,39.7898,3800.0
2014-09-10 12:40:00,53.32,53.35,53.31,53.33,6300.0,39.7898,39.8122,39.7823,39.7972,6300.0
2014-09-10 12:50:00,53.34,53.35,53.29,53.29,25200.0,39.8047,39.8122,39.7674,39.7674,25200.0
2014-09-10 13:00:00,53.29,53.37,53.29,53.35,53100.0,39.7674,39.8271,39.7674,39.8122,53100.0
2014-09-10 13:10:00,53.38,53.4,53.36,53.36,12600.0,39.8345,39.8495,39.8196,39.8196,12600.0
2014-09-10 13:20:00,53.38,53.38,53.33,53.34,49000.0,39.8345,39.8345,39.7972,39.8047,49000.0
2014-09-10 13:30:00,53.34,53.34,53.32,53.33,22400.0,39.8047,39.8047,39.7898,39.7972,22400.0
2014-09-10 13:40:00,53.33,53.34,53.32,53.34,6500.0,39.7972,39.8047,39.7898,39.8047,6500.0
2014-09-10 13:50:00,53.36,53.38,53.35,53.37,6500.0,39.8196,39.8345,39.8122,39.8271,6500.0
2014-09-10 14:00:00,53.36,53.39,53.36,53.39,18500.0,39.8196,39.842,39.8196,39.842,18500.0
2014-09-10 14:10:00,53.39,53.4,53.37,53.38,19400.0,39.842,39.8495,39.8271,39.8345,19400.0
2014-09-10 14:20:00,53.38,53.4,53.38,53.39,11900.0,39.8345,39.8495,39.8345,39.842,11900.0
2014-09-10 14:30:00,53.41,53.43,53.39,53.42,16700.0,39.8569,39.8719,39.842,39.8644,16700.0
2014-09-10 14:40:00,53.4,53.42,53.38,53.4,9500.0,39.8495,39.8644,39.8345,39.8495,9500.0
2014-09-10 14:50:00,53.4,53.43,53.38,53.41,33800.0,39.8495,39.8719,39.8345,39.8569,33800.0
2014-09-10 15:00:00,53.41,53.53,53.41,53.53,31900.0,39.8569,39.9465,39.8569,39.9465,31900.0
2014-09-10 15:10:00,53.52,53.52,53.49,53.52,11900.0,39.939,39.939,39.9166,39.939,11900.0
2014-09-10 15:20:00,53.52,53.52,53.51,53.52,18300.0,39.939,39.939,39.9316,39.939,18300.0
2014-09-10 15:30:00,53.53,53.56,53.53,53.55,25700.0,39.9465,39.9689,39.9465,39.9614,25700.0
2014-09-10 15:40:00,53.55,53.56,53.54,53.55,29300.0,39.9614,39.9689,39.9539,39.9614,29300.0
2014-09-10 15:50:00,53.55,53.57,53.52,53.54,52500.0,39.9614,39.9763,39.939,39.9539,52500.0
2014-09-11 09:30:00,53.21,53.21,53.1,53.2,33900.0,39.7077,39.7077,39.6256,39.7002,33900.0
2014-09-11 09:40:00,53.2,53.2,53.14,53.18,16900.0,39.7002,39.7002,39.6554,39.6853,16900.0
2014-09-11 09:50:00,53.18,53.21,53.15,53.2,13300.0,39.6853,39.7077,39.6629,39.7002,13300.0
2014-09-11 10:00:00,53.2,53.25,53.2,53.22,47500.0,39.7002,39.7375,39.7002,39.7151,47500.0
2014-09-11 10:10:00,53.2,53.2,53.14,53.15,45600.0,39.7002,39.7002,39.6554,39.6629,45600.0
2014-09-11 10:20:00,53.15,53.19,53.15,53.17,12600.0,39.6629,39.6928,39.6629,39.6778,12600.0
2014-09-11 10:30:00,53.15,53.2,53.14,53.18,2055500.0,39.6629,39.7002,39.6554,39.6853,2055500.0
2014-09-11 10:40:00,53.17,53.23,53.15,53.22,72800.0,39.6778,39.7226,39.6629,39.7151,72800.0
2014-09-11 10:50:00,53.23,53.23,53.2,53.23,595800.0,39.7226,39.7226,39.7002,39.7226,595800.0
2014-09-11 11:00:00,53.24,53.27,53.24,53.25,13100.0,39.7301,39.7525,39.7301,39.7375,13100.0
2014-09-11 11:10:00,53.26,53.28,53.24,53.27,429500.0,39.745,39.7599,39.7301,39.7525,429500.0
2014-09-11 11:20:00,53.26,53.28,53.23,53.23,10000.0,39.745,39.7599,39.7226,39.7226,10000.0
2014-09-11 11:30:00,53.22,53.24,53.22,53.22,7400.0,39.7151,39.7301,39.7151,39.7151,7400.0
2014-09-11 11:40:00,53.23,53.24,53.21,53.24,293700.0,39.7226,39.7301,39.7077,39.7301,293700.0
2014-09-11 11:50:00,53.24,53.24,53.21,53.24,93000.0,39.7301,39.7301,39.7077,39.7301,93000.0
2014-09-11 12:00:00,53.24,53.25,53.2,53.2,15200.0,39.7301,39.7375,39.7002,39.7002,15200.0
2014-09-11 12:10:00,53.2,53.2,53.15,53.17,37800.0,39.7002,39.7002,39.6629,39.6778,37800.0
2014-09-11 12:20:00,53.18,53.24,53.17,53.24,6700.0,39.6853,39.7301,39.6778,39.7301,6700.0
2014-09-11 12:30:00,53.23,53.25,53.22,53.23,6500.0,39.7226,39.7375,39.7151,39.7226,6500.0
2014-09-11 12:40:00,53.22,53.22,53.21,53.22,43700.0,39.7151,39.7151,39.7077,39.7151,43700.0
2014-09-11 12:50:00,53.22,53.23,53.2,53.21,3200.0,39.7151,39.7226,39.7002,39.7077,3200.0
2014-09-11 13:00:00,53.2,53.23,53.2,53.23,135700.0,39.7002,39.7226,39.7002,39.7226,135700.0
2014-09-11 13:10:00,53.23,53.24,53.22,53.22,4300.0,39.7226,39.7301,39.7151,39.7151,4300.0
2014-09-11 13:20:00,53.22,53.23,53.15,53.16,42300.0,39.7151,39.7226,39.6629,39.6704,42300.0
2014-09-11 13:30:00,53.17,53.2,53.15,53.15,28100.0,39.6778,39.7002,39.6629,39.6629,28100.0
2014-09-11 13:40:00,53.18,53.18,53.16,53.16,17600.0,39.6853,39.6853,39.6704,39.6704,17600.0
2014-09-11 13:50:00,53.16,53.16,53.14,53.15,58800.0,39.6704,39.6704,39.6554,39.6629,58800.0
2014-09-11 14:00:00,53.19,53.2,53.19,53.2,3300.0,39.6928,39.7002,39.6928,39.7002,3300.0
2014-09-11 14:10:00,53.2,53.21,53.19,53.2,2200.0,39.7002,39.7077,39.6928,39.7002,2200.0
2014-09-11 14:20:00,53.22,53.25,53.22,53.25,9300.0,39.7151,39.7375,39.7151,39.7375,9300.0
2014-09-11 14:30:00,53.24,53.26,53.23,53.25,23200.0,39.7301,39.745,39.7226,39.7375,23200.0
2014-09-11 14:40:00,53.24,53.24,53.21,53.21,23400.0,39.7301,39.7301,39.7077,39.7077,23400.0
2014-09-11 14:50:00,53.2,53.21,53.19,53.2,20600.0,39.7002,39.7077,39.6928,39.7002,20600.0
2014-09-11 15:00:00,53.2,53.21,53.17,53.17,13400.0,39.7002,39.7077,39.6778,39.6778,13400.0
2014-09-11 15:10:00,53.17,53.19,53.16,53.18,15600.0,39.6778,39.6928,39.6704,39.6853,15600.0
2014-09-11 15:20:00,53.18,53.19,53.15,53.16,32700.0,39.6853,39.6928,39.6629,39.6704,32700.0
2014-09-11 15:30:00,53.16,53.19,53.16,53.19,8300.0,39.6704,39.6928,39.6704,39.6928,8300.0
2014-09-11 15:40:00,53.19,53.2,53.17,53.19,21100.0,39.6928,39.7002,39.6778,39.6928,21100.0
2014-09-11 15:50:00,53.19,53.21,53.17,53.21,50100.0,39.6928,39.7077,39.6778,39.7077,50100.0
2014-09-12 09:30:00,52.99,52.99,52.77,52.77,37900.0,39.5435,39.5435,39.3793,39.3793,37900.0
2014-09-12 09:40:00,52.76,52.76,52.71,52.76,99500.0,39.3719,39.3719,39.3346,39.3719,99500.0
2014-09-12 09:50:00,52.75,52.75,52.68,52.7,9500.0,39.3644,39.3644,39.3122,39.3271,9500.0
2014-09-12 10:00:00,52.7,52.74,52.68,52.74,7400.0,39.3271,39.3569,39.3122,39.3569,7400.0
2014-09-12 10:10:00,52.75,52.84,52.75,52.8,21800.0,39.3644,39.4316,39.3644,39.4017,21800.0
2014-09-12 10:20:00,52.79,52.8,52.76,52.79,95600.0,39.3943,39.4017,39.3719,39.3943,95600.0
2014-09-12 10:30:00,52.8,52.8,52.77,52.79,3900.0,39.4017,39.4017,39.3793,39.3943,3900.0
2014-09-12 10:40:00,52.78,52.79,52.75,52.75,18700.0,39.3868,39.3943,39.3644,39.3644,18700.0
2014-09-12 10:50:00,52.76,52.81,52.75,52.77,33300.0,39.3719,39.4092,39.3644,39.3793,33300.0
2014-09-12 11:00:00,52.76,52.77,52.75,52.77,8000.0,39.3719,39.3793,39.3644,39.3793,8000.0
2014-09-12 11:10:00,52.78,52.78,52.73,52.77,95200.0,39.3868,39.3868,39.3495,39.3793,95200.0
2014-09-12 11:20:00,52.74,52.8,52.74,52.8,4300.0,39.3569,39.4017,39.3569,39.4017,4300.0
2014-09-12 11:30:00,52.78,52.81,52.76,52.8,14000.0,39.3868,39.4092,39.3719,39.4017,14000.0
2014-09-12 11:40:00,52.79,52.86,52.79,52.83,17900.0,39.3943,39.4465,39.3943,39.4241,17900.0
2014-09-12 11:50:00,52.81,52.83,52.81,52.81,23200.0,39.4092,39.4241,39.4092,39.4092,23200.0
2014-09-12 12:00:00,52.81,52.83,52.78,52.83,7900.0,39.4092,39.4241,39.3868,39.4241,7900.0
2014-09-12 12:10:00,52.82,52.85,52.82,52.84,9200.0,39.4166,39.439,39.4166,39.4316,9200.0
2014-09-12 12:20:00,52.83,52.85,52.81,52.85,11700.0,39.4241,39.439,39.4092,39.439,11700.0
2014-09-12 12:30:00,52.82,52.82,52.76,52.76,19500.0,39.4166,39.4166,39.3719,39.3719,19500.0
2014-09-12 12:40:00,52.77,52.82,52.77,52.81,2500.0,39.3793,39.4166,39.3793,39.4092,2500.0
2014-09-12 12:50:00,52.8,52.83,52.8,52.8,16200.0,39.4017,39.4241,39.4017,39.4017,16200.0
2014-09-12 13:00:00,52.8,52.83,52.79,52.82,4600.0,39.4017,39.4241,39.3943,39.4166,4600.0
2014-09-12 13:10:00,52.85,52.85,52.78,52.79,30900.0,39.439,39.439,39.3868,39.3943,30900.0
2014-09-12 13:20:00,52.8,52.8,52.73,52.76,21900.0,39.4017,39.4017,39.3495,39.3719,21900.0
2014-09-12 13:30:00,52.75,52.76,52.71,52.71,14400.0,39.3644,39.3719,39.3346,39.3346,14400.0
2014-09-12 13:40:00,52.69,52.74,52.69,52.72,9100.0,39.3196,39.3569,39.3196,39.342,9100.0
2014-09-12 13:50:00,52.73,52.73,52.67,52.67,19200.0,39.3495,39.3495,39.3047,39.3047,19200.0
2014-09-12 14:00:00,52.67,52.68,52.66,52.68,44400.0,39.3047,39.3122,39.2972,39.3122,44400.0
2014-09-12 14:10:00,52.68,52.7,52.64,52.66,18700.0,39.3122,39.3271,39.2823,39.2972,18700.0
2014-09-12 14:20:00,52.66,52.66,52.56,52.59,82000.0,39.2972,39.2972,39.2226,39.245,82000.0
2014-09-12 14:30:00,52.58,52.61,52.56,52.57,12400.0,39.2375,39.2599,39.2226,39.2301,12400.0
2014-09-12 14:40:00,52.57,52.57,52.51,52.56,44500.0,39.2301,39.2301,39.1853,39.2226,44500.0
2014-09-12 14:50:00,52.56,52.57,52.51,52.53,68100.0,39.2226,39.2301,39.1853,39.2002,68100.0
2014-09-12 15:00:00,52.51,52.61,52.51,52.6,58300.0,39.1853,39.2599,39.1853,39.2525,58300.0
2014-09-12 15:10:00,52.6,52.66,52.6,52.64,16800.0,39.2525,39.2972,39.2525,39.2823,16800.0
2014-09-12 15:20:00,52.67,52.7,52.65,52.66,8600.0,39.3047,39.3271,39.2898,39.2972,8600.0
2014-09-12 15:30:00,52.66,52.69,52.66,52.69,4300.0,39.2972,39.3196,39.2972,39.3196,4300.0
2014-09-12 15:40:00,52.7,52.71,52.67,52.71,74000.0,39.3271,39.3346,39.3047,39.3346,74000.0
2014-09-12 15:50:00,52.71,52.72,52.66,52.67,20000.0,39.3346,39.342,39.2972,39.3047,20000.0
2014-09-15 09:30:00,52.58,52.59,52.5,52.56,22300.0,39.2375,39.245,39.1778,39.2226,22300.0
2014-09-15 09:40:00,52.56,52.56,52.48,52.48,11000.0,39.2226,39.2226,39.1629,39.1629,11000.0
2014-09-15 09:50:00,52.46,52.51,52.46,52.51,6800.0,39.148,39.1853,39.148,39.1853,6800.0
2014-09-15 10:00:00,52.49,52.54,52.49,52.52,15600.0,39.1704,39.2077,39.1704,39.1928,15600.0
2014-09-15 10:10:00,52.52,52.55,52.51,52.53,54800.0,39.1928,39.2152,39.1853,39.2002,54800.0
2014-09-15 10:20:00,52.52,52.53,52.49,52.53,8300.0,39.1928,39.2002,39.1704,39.2002,8300.0
2014-09-15 10:30:00,52.54,52.55,52.49,52.5,32100.0,39.2077,39.2152,39.1704,39.1778,32100.0
2014-09-15 10:40:00,52.5,52.51,52.45,52.45,9900.0,39.1778,39.1853,39.1405,39.1405,9900.0
2014-09-15 10:50:00,52.45,52.5,52.45,52.5,7000.0,39.1405,39.1778,39.1405,39.1778,7000.0
2014-09-15 11:00:00,52.48,52.51,52.46,52.49,29800.0,39.1629,39.1853,39.148,39.1704,29800.0
2014-09-15 11:10:00,52.51,52.52,52.44,52.44,17000.0,39.1853,39.1928,39.1331,39.1331,17000.0
2014-09-15 11:20:00,52.43,52.44,52.41,52.41,13400.0,39.1256,39.1331,39.1107,39.1107,13400.0
2014-09-15 11:30:00,52.42,52.42,52.39,52.42,900.0,39.1181,39.1181,39.0958,39.1181,900.0
2014-09-15 11:40:00,52.4,52.4,52.35,52.35,165500.0,39.1032,39.1032,39.0659,39.0659,165500.0
2014-09-15 11:50:00,52.35,52.36,52.31,52.31,57000.0,39.0659,39.0734,39.0361,39.0361,57000.0
2014-09-15 12:00:00,52.31,52.31,52.26,52.3,28500.0,39.0361,39.0361,38.9987,39.0286,28500.0
2014-09-15 12:10:00,52.29,52.3,52.28,52.29,10400.0,39.0211,39.0286,39.0137,39.0211,10400.0
2014-09-15 12:20:00,52.27,52.3,52.26,52.27,8100.0,39.0062,39.0286,38.9987,39.0062,8100.0
2014-09-15 12:30:00,52.28,52.29,52.26,52.29,3400.0,39.0137,39.0211,38.9987,39.0211,3400.0
2014-09-15 12:40:00,52.27,52.29,52.26,52.29,4000.0,39.0062,39.0211,38.9987,39.0211,4000.0
2014-09-15 12:50:00,52.31,52.31,52.26,52.26,5400.0,39.0361,39.0361,38.9987,38.9987,5400.0
2014-09-15 13:00:00,52.28,52.31,52.26,52.31,18900.0,39.0137,39.0361,38.9987,39.0361,18900.0
2014-09-15 13:10:00,52.3,52.31,52.28,52.29,5100.0,39.0286,39.0361,39.0137,39.0211,5100.0
2014-09-15 13:20:00,52.28,52.31,52.28,52.3,33600.0,39.0137,39.0361,39.0137,39.0286,33600.0
2014-09-15 13:30:00,52.29,52.31,52.29,52.31,13300.0,39.0211,39.0361,39.0211,39.0361,13300.0
2014-09-15 13:40:00,52.3,52.32,52.29,52.32,9700.0,39.0286,39.0435,39.0211,39.0435,9700.0
2014-09-15 13:50:00,52.29,52.29,52.26,52.26,17800.0,39.0211,39.0211,38.9987,38.9987,17800.0
2014-09-15 14:00:00,52.27,52.29,52.26,52.29,4900.0,39.0062,39.0211,38.9987,39.0211,4900.0
2014-09-15 14:10:00,52.28,52.34,52.28,52.34,8800.0,39.0137,39.0584,39.0137,39.0584,8800.0
2014-09-15 14:20:00,52.32,52.43,52.32,52.42,16700.0,39.0435,39.1256,39.0435,39.1181,16700.0
2014-09-15 14:30:00,52.41,52.47,52.41,52.46,12100.0,39.1107,39.1555,39.1107,39.148,12100.0
2014-09-15 14:40:00,52.47,52.47,52.42,52.43,16300.0,39.1555,39.1555,39.1181,39.1256,16300.0
2014-09-15 14:50:00,52.42,52.44,52.42,52.43,6000.0,39.1181,39.1331,39.1181,39.1256,6000.0
2014-09-15 15:00:00,52.43,52.45,52.42,52.43,3100.0,39.1256,39.1405,39.1181,39.1256,3100.0
2014-09-15 15:10:00,52.44,52.44,52.41,52.42,9400.0,39.1331,39.1331,39.1107,39.1181,9400.0
2014-09-15 15:20:00,52.42,52.43,52.41,52.42,21900.0,39.1181,39.1256,39.1107,39.1181,21900.0
2014-09-15 15:30:00,52.43,52.45,52.41,52.44,24100.0,39.1256,39.1405,39.1107,39.1331,24100.0
2014-09-15 15:40:00,52.44,52.45,52.42,52.43,46200.0,39.1331,39.1405,39.1181,39.1256,46200.0
2014-09-15 15:50:00,52.43,52.44,52.41,52.43,10500.0,39.1256,39.1331,39.1107,39.1256,10500.0
2014-09-16 09:30:00,52.36,52.44,52.34,52.38,51300.0,39.0734,39.1331,39.0584,39.0883,51300.0
2014-09-16 09:40:00,52.38,52.45,52.38,52.43,91400.0,39.0883,39.1405,39.0883,39.1256,91400.0
2014-09-16 09:50:00,52.44,52.48,52.44,52.48,26900.0,39.1331,39.1629,39.1331,39.1629,26900.0
2014-09-16 10:00:00,52.49,52.55,52.49,52.55,72600.0,39.1704,39.2152,39.1704,39.2152,72600.0
2014-09-16 10:10:00,52.55,52.62,52.54,52.62,24800.0,39.2152,39.2674,39.2077,39.2674,24800.0
2014-09-16 10:20:00,52.62,52.62,52.58,52.58,7800.0,39.2674,39.2674,39.2375,39.2375,7800.0
2014-09-16 10:30:00,52.59,52.59,52.54,52.57,32800.0,39.245,39.245,39.2077,39.2301,32800.0
2014-09-16 10:40:00,52.58,52.62,52.54,52.62,12600.0,39.2375,39.2674,39.2077,39.2674,12600.0
2014-09-16 10:50:00,52.62,52.69,52.61,52.63,38600.0,39.2674,39.3196,39.2599,39.2749,38600.0
2014-09-16 11:00:00,52.63,52.64,52.59,52.6,25100.0,39.2749,39.2823,39.245,39.2525,25100.0
2014-09-16 11:10:00,52.61,52.63,52.59,52.6,173200.0,39.2599,39.2749,39.245,39.2525,173200.0
2014-09-16 11:20:00,52.61,52.72,52.61,52.72,32100.0,39.2599,39.342,39.2599,39.342,32100.0
2014-09-16 11:30:00,52.71,52.96,52.7,52.96,135000.0,39.3346,39.5211,39.3271,39.5211,135000.0
2014-09-16 11:40:00,52.98,53.04,52.95,53.03,24400.0,39.536,39.5808,39.5137,39.5734,24400.0
2014-09-16 11:50:00,53.03,53.28,53.02,53.22,52700.0,39.5734,39.7599,39.5659,39.7151,52700.0
2014-09-16 12:00:00,53.23,53.23,53.07,53.07,9400.0,39.7226,39.7226,39.6032,39.6032,9400.0
2014-09-16 12:10:00,53.07,53.15,53.07,53.14,19700.0,39.6032,39.6629,39.6032,39.6554,19700.0
2014-09-16 12:20:00,53.15,53.24,53.15,53.24,51200.0,39.6629,39.7301,39.6629,39.7301,51200.0
2014-09-16 12:30:00,53.25,53.27,53.22,53.25,26200.0,39.7375,39.7525,39.7151,39.7375,26200.0
2014-09-16 12:40:00,53.24,53.25,53.19,53.2,16200.0,39.7301,39.7375,39.6928,39.7002,16200.0
2014-09-16 12:50:00,53.17,53.17,53.14,53.14,2700.0,39.6778,39.6778,39.6554,39.6554,2700.0
2014-09-16 13:00:00,53.15,53.22,53.15,53.2,32400.0,39.6629,39.7151,39.6629,39.7002,32400.0
2014-09-16 13:10:00,53.2,53.21,53.16,53.19,38300.0,39.7002,39.7077,39.6704,39.6928,38300.0
2014-09-16 13:20:00,53.18,53.19,53.16,53.17,33000.0,39.6853,39.6928,39.6704,39.6778,33000.0
2014-09-16 13:30:00,53.17,53.22,53.15,53.2,36100.0,39.6778,39.7151,39.6629,39.7002,36100.0
2014-09-16 13:40:00,53.21,53.21,53.18,53.2,86300.0,39.7077,39.7077,39.6853,39.7002,86300.0
2014-09-16 13:50:00,53.21,53.21,53.18,53.18,85200.0,39.7077,39.7077,39.6853,39.6853,85200.0
2014-09-16 14:00:00,53.19,53.21,53.17,53.21,108500.0,39.6928,39.7077,39.6778,39.7077,108500.0
2014-09-16 14:10:00,53.2,53.21,53.19,53.2,15100.0,39.7002,39.7077,39.6928,39.7002,15100.0
2014-09-16 14:20:00,53.19,53.24,53.19,53.23,44200.0,39.6928,39.7301,39.6928,39.7226,44200.0
2014-09-16 14:30:00,53.23,53.25,53.22,53.23,29700.0,39.7226,39.7375,39.7151,39.7226,29700.0
2014-09-16 14:40:00,53.23,53.24,53.22,53.22,18100.0,39.7226,39.7301,39.7151,39.7151,18100.0
2014-09-16 14:50:00,53.23,53.23,53.19,53.19,40900.0,39.7226,39.7226,39.6928,39.6928,40900.0
2014-09-16 15:00:00,53.2,53.2,53.17,53.18,35000.0,39.7002,39.7002,39.6778,39.6853,35000.0
2014-09-16 15:10:00,53.19,53.19,53.17,53.17,18600.0,39.6928,39.6928,39.6778,39.6778,18600.0
2014-09-16 15:20:00,53.18,53.19,53.11,53.11,52000.0,39.6853,39.6928,39.6331,39.6331,52000.0
2014-09-16 15:30:00,53.11,53.12,53.03,53.04,52800.0,39.6331,39.6405,39.5734,39.5808,52800.0
2014-09-16 15:40:00,53.05,53.07,53.03,53.04,44400.0,39.5883,39.6032,39.5734,39.5808,44400.0
2014-09-16 15:50:00,53.05,53.05,52.97,52.99,70600.0,39.5883,39.5883,39.5286,39.5435,70600.0
2014-09-17 09:30:00,53.04,53.04,52.97,53.0,67100.0,39.5808,39.5808,39.5286,39.551,67100.0
2014-09-17 09:40:00,53.0,53.02,52.99,53.01,284500.0,39.551,39.5659,39.5435,39.5584,284500.0
2014-09-17 09:50:00,53.0,53.01,53.0,53.01,10800.0,39.551,39.5584,39.551,39.5584,10800.0
2014-09-17 10:00:00,53.02,53.02,52.97,52.97,10800.0,39.5659,39.5659,39.5286,39.5286,10800.0
2014-09-17 10:10:00,52.97,52.98,52.95,52.97,6800.0,39.5286,39.536,39.5137,39.5286,6800.0
2014-09-17 10:20:00,52.98,53.0,52.96,53.0,17800.0,39.536,39.551,39.5211,39.551,17800.0
2014-09-17 10:30:00,53.01,53.02,52.97,52.98,211000.0,39.5584,39.5659,39.5286,39.536,211000.0
2014-09-17 10:40:00,52.97,52.98,52.93,52.95,16400.0,39.5286,39.536,39.4987,39.5137,16400.0
2014-09-17 10:50:00,52.94,52.94,52.88,52.91,18400.0,39.5062,39.5062,39.4614,39.4838,18400.0
2014-09-17 11:00:00,52.91,52.93,52.9,52.91,83300.0,39.4838,39.4987,39.4763,39.4838,83300.0
2014-09-17 11:10:00,52.91,52.91,52.89,52.89,2000.0,39.4838,39.4838,39.4689,39.4689,2000.0
2014-09-17 11:20:00,52.89,52.89,52.85,52.88,15400.0,39.4689,39.4689,39.439,39.4614,15400.0
2014-09-17 11:30:00,52.88,52.89,52.84,52.84,5800.0,39.4614,39.4689,39.4316,39.4316,5800.0
2014-09-17 11:40:00,52.87,52.88,52.86,52.86,37300.0,39.454,39.4614,39.4465,39.4465,37300.0
2014-09-17 11:50:00,52.87,52.87,52.85,52.85,5500.0,39.454,39.454,39.439,39.439,5500.0
2014-09-17 12:00:00,52.85,52.85,52.83,52.83,5200.0,39.439,39.439,39.4241,39.4241,5200.0
2014-09-17 12:10:00,52.84,52.85,52.83,52.84,2500.0,39.4316,39.439,39.4241,39.4316,2500.0
2014-09-17 12:20:00,52.85,52.85,52.83,52.83,28100.0,39.439,39.439,39.4241,39.4241,28100.0
2014-09-17 12:30:00,52.84,52.86,52.83,52.85,6400.0,39.4316,39.4465,39.4241,39.439,6400.0
2014-09-17 12:40:00,52.86,52.87,52.85,52.85,10900.0,39.4465,39.454,39.439,39.439,10900.0
2014-09-17 12:50:00,52.85,52.86,52.84,52.85,36100.0,39.439,39.4465,39.4316,39.439,36100.0
2014-09-17 13:00:00,52.84,52.86,52.83,52.83,3500.0,39.4316,39.4465,39.4241,39.4241,3500.0
2014-09-17 13:10:00,52.84,52.85,52.83,52.84,10600.0,39.4316,39.439,39.4241,39.4316,10600.0
2014-09-17 13:20:00,52.83,52.84,52.8,52.81,3800.0,39.4241,39.4316,39.4017,39.4092,3800.0
2014-09-17 13:30:00,52.81,52.81,52.77,52.79,6000.0,39.4092,39.4092,39.3793,39.3943,6000.0
2014-09-17 13:40:00,52.77,52.81,52.76,52.81,7900.0,39.3793,39.4092,39.3719,39.4092,7900.0
2014-09-17 13:50:00,52.82,52.87,52.82,52.82,6100.0,39.4166,39.454,39.4166,39.4166,6100.0
2014-09-17 14:00:00,52.85,52.95,52.56,52.65,35000.0,39.439,39.5137,39.2226,39.2898,35000.0
2014-09-17 14:10:00,52.62,52.88,52.62,52.85,48100.0,39.2674,39.4614,39.2674,39.439,48100.0
2014-09-17 14:20:00,52.86,52.99,52.86,52.98,17300.0,39.4465,39.5435,39.4465,39.536,17300.0
2014-09-17 14:30:00,53.01,53.01,52.91,52.91,10900.0,39.5584,39.5584,39.4838,39.4838,10900.0
2014-09-17 14:40:00,52.92,52.93,52.84,52.91,21100.0,39.4913,39.4987,39.4316,39.4838,21100.0
2014-09-17 14:50:00,52.91,52.95,52.88,52.91,41500.0,39.4838,39.5137,39.4614,39.4838,41500.0
2014-09-17 15:00:00,52.9,53.01,52.89,53.0,73700.0,39.4763,39.5584,39.4689,39.551,73700.0
2014-09-17 15:10:00,53.0,53.06,53.0,53.03,202000.0,39.551,39.5957,39.551,39.5734,202000.0
2014-09-17 15:20:00,53.02,53.02,52.78,52.8,49300.0,39.5659,39.5659,39.3868,39.4017,49300.0
2014-09-17 15:30:00,52.8,52.8,52.57,52.58,41800.0,39.4017,39.4017,39.2301,39.2375,41800.0
2014-09-17 15:40:00,52.58,52.58,52.49,52.52,116600.0,39.2375,39.2375,39.1704,39.1928,116600.0
2014-09-17 15:50:00,52.53,52.58,52.49,52.49,210700.0,39.2002,39.2375,39.1704,39.1704,210700.0
2014-09-18 09:30:00,52.65,52.65,52.5,52.52,191300.0,39.2898,39.2898,39.1778,39.1928,191300.0
2014-09-18 09:40:00,52.51,52.56,52.51,52.53,900.0,39.1853,39.2226,39.1853,39.2002,900.0
2014-09-18 09:50:00,52.54,52.56,52.54,52.54,1900.0,39.2077,39.2226,39.2077,39.2077,1900.0
2014-09-18 10:00:00,52.54,52.57,52.53,52.57,16900.0,39.2077,39.2301,39.2002,39.2301,16900.0
2014-09-18 10:10:00,52.56,52.58,52.53,52.58,12300.0,39.2226,39.2375,39.2002,39.2375,12300.0
2014-09-18 10:20:00,52.59,52.61,52.55,52.57,8800.0,39.245,39.2599,39.2152,39.2301,8800.0
2014-09-18 10:30:00,52.57,52.66,52.56,52.66,14300.0,39.2301,39.2972,39.2226,39.2972,14300.0
2014-09-18 10:40:00,52.68,52.72,52.67,52.69,66400.0,39.3122,39.342,39.3047,39.3196,66400.0
2014-09-18 10:50:00,52.69,52.7,52.64,52.64,6700.0,39.3196,39.3271,39.2823,39.2823,6700.0
2014-09-18 11:00:00,52.65,52.67,52.64,52.64,6300.0,39.2898,39.3047,39.2823,39.2823,6300.0
2014-09-18 11:10:00,52.65,52.65,52.59,52.59,38700.0,39.2898,39.2898,39.245,39.245,38700.0
2014-09-18 11:20:00,52.59,52.63,52.59,52.62,2800.0,39.245,39.2749,39.245,39.2674,2800.0
2014-09-18 11:30:00,52.61,52.65,52.6,52.61,3800.0,39.2599,39.2898,39.2525,39.2599,3800.0
2014-09-18 11:40:00,52.62,52.63,52.61,52.63,6500.0,39.2674,39.2749,39.2599,39.2749,6500.0
2014-09-18 11:50:00,52.62,52.63,52.61,52.63,10100.0,39.2674,39.2749,39.2599,39.2749,10100.0
2014-09-18 12:00:00,52.62,52.65,52.62,52.63,19900.0,39.2674,39.2898,39.2674,39.2749,19900.0
2014-09-18 12:10:00,52.64,52.65,52.63,52.64,2800.0,39.2823,39.2898,39.2749,39.2823,2800.0
2014-09-18 12:20:00,52.63,52.65,52.63,52.64,9600.0,39.2749,39.2898,39.2749,39.2823,9600.0
2014-09-18 12:30:00,52.62,52.65,52.62,52.65,7100.0,39.2674,39.2898,39.2674,39.2898,7100.0
2014-09-18 12:40:00,52.64,52.65,52.62,52.65,32900.0,39.2823,39.2898,39.2674,39.2898,32900.0
2014-09-18 12:50:00,52.65,52.65,52.61,52.63,12000.0,39.2898,39.2898,39.2599,39.2749,12000.0
2014-09-18 13:00:00,52.63,52.64,52.61,52.61,9600.0,39.2749,39.2823,39.2599,39.2599,9600.0
2014-09-18 13:10:00,52.61,52.62,52.59,52.61,18200.0,39.2599,39.2674,39.245,39.2599,18200.0
2014-09-18 13:20:00,52.62,52.62,52.6,52.61,6400.0,39.2674,39.2674,39.2525,39.2599,6400.0
2014-09-18 13:30:00,52.61,52.63,52.6,52.62,8700.0,39.2599,39.2749,39.2525,39.2674,8700.0
2014-09-18 13:40:00,52.62,52.62,52.6,52.61,18000.0,39.2674,39.2674,39.2525,39.2599,18000.0
2014-09-18 13:50:00,52.6,52.61,52.58,52.59,17600.0,39.2525,39.2599,39.2375,39.245,17600.0
2014-09-18 14:00:00,52.6,52.63,52.6,52.62,4000.0,39.2525,39.2749,39.2525,39.2674,4000.0
2014-09-18 14:10:00,52.62,52.63,52.61,52.61,21700.0,39.2674,39.2749,39.2599,39.2599,21700.0
2014-09-18 14:20:00,52.61,52.62,52.59,52.61,55100.0,39.2599,39.2674,39.245,39.2599,55100.0
2014-09-18 14:30:00,52.61,52.62,52.6,52.62,41500.0,39.2599,39.2674,39.2525,39.2674,41500.0
2014-09-18 14:40:00,52.61,52.62,52.59,52.6,15200.0,39.2599,39.2674,39.245,39.2525,15200.0
2014-09-18 14:50:00,52.58,52.59,52.55,52.56,15400.0,39.2375,39.245,39.2152,39.2226,15400.0
2014-09-18 15:00:00,52.56,52.58,52.53,52.58,10500.0,39.2226,39.2375,39.2002,39.2375,10500.0
2014-09-18 15:10:00,52.57,52.61,52.57,52.61,5900.0,39.2301,39.2599,39.2301,39.2599,5900.0
2014-09-18 15:20:00,52.61,52.62,52.59,52.6,14200.0,39.2599,39.2674,39.245,39.2525,14200.0
2014-09-18 15:30:00,52.6,52.62,52.59,52.62,5900.0,39.2525,39.2674,39.245,39.2674,5900.0
2014-09-18 15:40:00,52.62,52.62,52.58,52.61,24400.0,39.2674,39.2674,39.2375,39.2599,24400.0
2014-09-18 15:50:00,52.6,52.61,52.57,52.59,418500.0,39.2525,39.2599,39.2301,39.245,418500.0
2014-09-19 09:30:00,52.79,52.81,52.68,52.68,66200.0,39.3943,39.4092,39.3122,39.3122,66200.0
2014-09-19 09:40:00,52.69,52.69,52.6,52.67,84800.0,39.3196,39.3196,39.2525,39.3047,84800.0
2014-09-19 09:50:00,52.68,52.7,52.64,52.64,13300.0,39.3122,39.3271,39.2823,39.2823,13300.0
2014-09-19 10:00:00,52.64,52.68,52.64,52.66,24500.0,39.2823,39.3122,39.2823,39.2972,24500.0
2014-09-19 10:10:00,52.65,52.65,52.59,52.59,108100.0,39.2898,39.2898,39.245,39.245,108100.0
2014-09-19 10:20:00,52.59,52.6,52.54,52.54,48200.0,39.245,39.2525,39.2077,39.2077,48200.0
2014-09-19 10:30:00,52.54,52.54,52.47,52.47,74500.0,39.2077,39.2077,39.1555,39.1555,74500.0
2014-09-19 10:40:00,52.47,52.47,52.38,52.38,24200.0,39.1555,39.1555,39.0883,39.0883,24200.0
2014-09-19 10:50:00,52.38,52.41,52.38,52.41,12700.0,39.0883,39.1107,39.0883,39.1107,12700.0
2014-09-19 11:00:00,52.41,52.46,52.41,52.44,32200.0,39.1107,39.148,39.1107,39.1331,32200.0
2014-09-19 11:10:00,52.44,52.44,52.37,52.37,104800.0,39.1331,39.1331,39.0808,39.0808,104800.0
2014-09-19 11:20:00,52.36,52.38,52.36,52.36,69500.0,39.0734,39.0883,39.0734,39.0734,69500.0
2014-09-19 11:30:00,52.36,52.36,52.22,52.23,133700.0,39.0734,39.0734,38.9689,38.9764,133700.0
2014-09-19 11:40:00,52.22,52.25,52.2,52.21,74600.0,38.9689,38.9913,38.954,38.9614,74600.0
2014-09-19 11:50:00,52.22,52.27,52.21,52.27,26600.0,38.9689,39.0062,38.9614,39.0062,26600.0
2014-09-19 12:00:00,52.28,52.29,52.14,52.16,40400.0,39.0137,39.0211,38.9092,38.9241,40400.0
2014-09-19 12:10:00,52.16,52.2,52.16,52.19,55800.0,38.9241,38.954,38.9241,38.9465,55800.0
2014-09-19 12:20:00,52.18,52.22,52.17,52.22,15400.0,38.939,38.9689,38.9316,38.9689,15400.0
2014-09-19 12:30:00,52.23,52.29,52.22,52.29,11400.0,38.9764,39.0211,38.9689,39.0211,11400.0
2014-09-19 12:40:00,52.28,52.28,52.19,52.21,42300.0,39.0137,39.0137,38.9465,38.9614,42300.0
2014-09-19 12:50:00,52.21,52.22,52.16,52.2,41600.0,38.9614,38.9689,38.9241,38.954,41600.0
2014-09-19 13:00:00,52.19,52.21,52.13,52.21,51900.0,38.9465,38.9614,38.9017,38.9614,51900.0
2014-09-19 13:10:00,52.21,52.21,52.14,52.18,49400.0,38.9614,38.9614,38.9092,38.939,49400.0
2014-09-19 13:20:00,52.17,52.26,52.17,52.23,14900.0,38.9316,38.9987,38.9316,38.9764,14900.0
2014-09-19 13:30:00,52.24,52.29,52.24,52.27,12500.0,38.9838,39.0211,38.9838,39.0062,12500.0
2014-09-19 13:40:00,52.28,52.28,52.25,52.27,11500.0,39.0137,39.0137,38.9913,39.0062,11500.0
2014-09-19 13:50:00,52.28,52.33,52.28,52.29,17500.0,39.0137,39.051,39.0137,39.0211,17500.0
2014-09-19 14:00:00,52.32,52.32,52.28,52.29,6800.0,39.0435,39.0435,39.0137,39.0211,6800.0
2014-09-19 14:10:00,52.29,52.3,52.28,52.28,4200.0,39.0211,39.0286,39.0137,39.0137,4200.0
2014-09-19 14:20:00,52.28,52.34,52.28,52.33,6900.0,39.0137,39.0584,39.0137,39.051,6900.0
2014-09-19 14:30:00,52.33,52.33,52.27,52.32,22000.0,39.051,39.051,39.0062,39.0435,22000.0
2014-09-19 14:40:00,52.31,52.33,52.28,52.33,37100.0,39.0361,39.051,39.0137,39.051,37100.0
2014-09-19 14:50:00,52.32,52.33,52.28,52.31,33100.0,39.0435,39.051,39.0137,39.0361,33100.0
2014-09-19 15:00:00,52.32,52.34,52.32,52.33,31000.0,39.0435,39.0584,39.0435,39.051,31000.0
2014-09-19 15:10:00,52.33,52.37,52.32,52.36,52400.0,39.051,39.0808,39.0435,39.0734,52400.0
2014-09-19 15:20:00,52.36,52.36,52.32,52.33,33200.0,39.0734,39.0734,39.0435,39.051,33200.0
2014-09-19 15:30:00,52.33,52.34,52.32,52.32,13300.0,39.051,39.0584,39.0435,39.0435,13300.0
2014-09-19 15:40:00,52.32,52.35,52.3,52.34,24400.0,39.0435,39.0659,39.0286,39.0584,24400.0
2014-09-19 15:50:00,52.34,52.35,52.29,52.29,49100.0,39.0584,39.0659,39.0211,39.0211,49100.0
2014-09-22 09:30:00,51.96,51.96,51.75,51.75,66300.0,38.7749,38.7749,38.6182,38.6182,66300.0
2014-09-22 09:40:00,51.75,51.77,51.73,51.77,35000.0,38.6182,38.6331,38.6032,38.6331,35000.0
2014-09-22 09:50:00,51.77,51.8,51.73,51.74,9700.0,38.6331,38.6555,38.6032,38.6107,9700.0
2014-09-22 10:00:00,51.74,51.75,51.7,51.74,7900.0,38.6107,38.6182,38.5809,38.6107,7900.0
2014-09-22 10:10:00,51.75,51.78,51.73,51.76,6500.0,38.6182,38.6406,38.6032,38.6256,6500.0
2014-09-22 10:20:00,51.71,51.73,51.66,51.66,5700.0,38.5883,38.6032,38.551,38.551,5700.0
2014-09-22 10:30:00,51.64,51.65,51.62,51.63,36100.0,38.5361,38.5435,38.5212,38.5286,36100.0
2014-09-22 10:40:00,51.61,51.61,51.56,51.58,70100.0,38.5137,38.5137,38.4764,38.4913,70100.0
2014-09-22 10:50:00,51.59,51.6,51.56,51.58,74900.0,38.4988,38.5062,38.4764,38.4913,74900.0
2014-09-22 11:00:00,51.58,51.63,51.56,51.63,73400.0,38.4913,38.5286,38.4764,38.5286,73400.0
2014-09-22 11:10:00,51.6,51.62,51.59,51.6,35300.0,38.5062,38.5212,38.4988,38.5062,35300.0
2014-09-22 11:20:00,51.59,51.61,51.58,51.59,9700.0,38.4988,38.5137,38.4913,38.4988,9700.0
2014-09-22 11:30:00,51.58,51.58,51.55,51.56,6300.0,38.4913,38.4913,38.4689,38.4764,6300.0
2014-09-22 11:40:00,51.57,51.57,51.51,51.52,186100.0,38.4838,38.4838,38.4391,38.4465,186100.0
2014-09-22 11:50:00,51.51,51.51,51.48,51.5,13000.0,38.4391,38.4391,38.4167,38.4316,13000.0
2014-09-22 12:00:00,51.5,51.51,51.48,51.51,9800.0,38.4316,38.4391,38.4167,38.4391,9800.0
2014-09-22 12:10:00,51.51,51.52,51.45,51.45,79100.0,38.4391,38.4465,38.3943,38.3943,79100.0
2014-09-22 12:20:00,51.46,51.46,51.44,51.45,10600.0,38.4018,38.4018,38.3868,38.3943,10600.0
2014-09-22 12:30:00,51.44,51.47,51.4,51.4,64900.0,38.3868,38.4092,38.357,38.357,64900.0
2014-09-22 12:40:00,51.4,51.45,51.37,51.45,29200.0,38.357,38.3943,38.3346,38.3943,29200.0
2014-09-22 12:50:00,51.44,51.48,51.43,51.45,19600.0,38.3868,38.4167,38.3794,38.3943,19600.0
2014-09-22 13:00:00,51.45,51.47,51.44,51.45,82900.0,38.3943,38.4092,38.3868,38.3943,82900.0
2014-09-22 13:10:00,51.45,51.46,51.42,51.46,76900.0,38.3943,38.4018,38.3719,38.4018,76900.0
2014-09-22 13:20:00,51.46,51.51,51.44,51.48,50800.0,38.4018,38.4391,38.3868,38.4167,50800.0
2014-09-22 13:30:00,51.48,51.51,51.45,51.47,122000.0,38.4167,38.4391,38.3943,38.4092,122000.0
2014-09-22 13:40:00,51.47,51.49,51.44,51.44,38700.0,38.4092,38.4241,38.3868,38.3868,38700.0
2014-09-22 13:50:00,51.45,51.47,51.41,51.41,28900.0,38.3943,38.4092,38.3644,38.3644,28900.0
2014-09-22 14:00:00,51.41,51.44,51.41,51.43,27300.0,38.3644,38.3868,38.3644,38.3794,27300.0
2014-09-22 14:10:00,51.41,51.44,51.41,51.42,36200.0,38.3644,38.3868,38.3644,38.3719,36200.0
2014-09-22 14:20:00,51.42,51.43,51.32,51.34,22400.0,38.3719,38.3794,38.2973,38.3122,22400.0
2014-09-22 14:30:00,51.33,51.38,51.33,51.35,19200.0,38.3047,38.3421,38.3047,38.3197,19200.0
2014-09-22 14:40:00,51.35,51.39,51.33,51.39,75900.0,38.3197,38.3495,38.3047,38.3495,75900.0
2014-09-22 14:50:00,51.39,51.41,51.37,51.39,34100.0,38.3495,38.3644,38.3346,38.3495,34100.0
2014-09-22 15:00:00,51.39,51.44,51.39,51.4,32600.0,38.3495,38.3868,38.3495,38.357,32600.0
2014-09-22 15:10:00,51.4,51.41,51.35,51.36,34900.0,38.357,38.3644,38.3197,38.3271,34900.0
2014-09-22 15:20:00,51.39,51.43,51.38,51.42,16000.0,38.3495,38.3794,38.3421,38.3719,16000.0
2014-09-22 15:30:00,51.44,51.5,51.43,51.5,49400.0,38.3868,38.4316,38.3794,38.4316,49400.0
2014-09-22 15:40:00,51.51,51.57,51.5,51.56,24600.0,38.4391,38.4838,38.4316,38.4764,24600.0
2014-09-22 15:50:00,51.57,51.57,51.52,51.53,38800.0,38.4838,38.4838,38.4465,38.454,38800.0
2014-09-23 09:30:00,51.3,51.53,51.3,51.5,58500.0,38.2824,38.454,38.2824,38.4316,58500.0
2014-09-23 09:40:00,51.51,51.53,51.49,51.53,27700.0,38.4391,38.454,38.4241,38.454,27700.0
2014-09-23 09:50:00,51.56,51.58,51.52,51.58,36200.0,38.4764,38.4913,38.4465,38.4913,36200.0
2014-09-23 10:00:00,51.59,51.62,51.57,51.58,22100.0,38.4988,38.5212,38.4838,38.4913,22100.0
2014-09-23 10:10:00,51.58,51.58,51.52,51.57,22800.0,38.4913,38.4913,38.4465,38.4838,22800.0
2014-09-23 10:20:00,51.59,51.62,51.52,51.52,41800.0,38.4988,38.5212,38.4465,38.4465,41800.0
2014-09-23 10:30:00,51.51,51.52,51.44,51.44,37900.0,38.4391,38.4465,38.3868,38.3868,37900.0
2014-09-23 10:40:00,51.45,51.47,51.44,51.45,43500.0,38.3943,38.4092,38.3868,38.3943,43500.0
2014-09-23 10:50:00,51.47,51.5,51.42,51.44,56400.0,38.4092,38.4316,38.3719,38.3868,56400.0
2014-09-23 11:00:00,51.45,51.45,51.39,51.41,6200.0,38.3943,38.3943,38.3495,38.3644,6200.0
2014-09-23 11:10:00,51.39,51.39,51.32,51.37,3200.0,38.3495,38.3495,38.2973,38.3346,3200.0
2014-09-23 11:20:00,51.37,51.39,51.31,51.31,3000.0,38.3346,38.3495,38.2898,38.2898,3000.0
2014-09-23 11:30:00,51.31,51.4,51.31,51.38,5800.0,38.2898,38.357,38.2898,38.3421,5800.0
2014-09-23 11:40:00,51.38,51.4,51.34,51.37,1900.0,38.3421,38.357,38.3122,38.3346,1900.0
2014-09-23 11:50:00,51.37,51.38,51.32,51.32,17900.0,38.3346,38.3421,38.2973,38.2973,17900.0
2014-09-23 12:00:00,51.34,51.36,51.33,51.35,8500.0,38.3122,38.3271,38.3047,38.3197,8500.0
2014-09-23 12:10:00,51.34,51.37,51.3,51.33,6800.0,38.3122,38.3346,38.2824,38.3047,6800.0
2014-09-23 12:20:00,51.34,51.34,51.25,51.25,64700.0,38.3122,38.3122,38.245,38.245,64700.0
2014-09-23 12:30:00,51.26,51.28,51.26,51.28,27000.0,38.2525,38.2674,38.2525,38.2674,27000.0
2014-09-23 12:40:00,51.33,51.33,51.28,51.28,10300.0,38.3047,38.3047,38.2674,38.2674,10300.0
2014-09-23 12:50:00,51.28,51.29,51.26,51.28,68900.0,38.2674,38.2749,38.2525,38.2674,68900.0
2014-09-23 13:00:00,51.26,51.29,51.25,51.25,78400.0,38.2525,38.2749,38.245,38.245,78400.0
2014-09-23 13:10:00,51.24,51.28,51.21,51.28,43600.0,38.2376,38.2674,38.2152,38.2674,43600.0
2014-09-23 13:20:00,51.28,51.31,51.27,51.3,24900.0,38.2674,38.2898,38.26,38.2824,24900.0
2014-09-23 13:30:00,51.29,51.34,51.28,51.34,25400.0,38.2749,38.3122,38.2674,38.3122,25400.0
2014-09-23 13:40:00,51.35,51.35,51.28,51.29,20900.0,38.3197,38.3197,38.2674,38.2749,20900.0
2014-09-23 13:50:00,51.28,51.3,51.23,51.23,17100.0,38.2674,38.2824,38.2301,38.2301,17100.0
2014-09-23 14:00:00,51.24,51.29,51.24,51.27,7700.0,38.2376,38.2749,38.2376,38.26,7700.0
2014-09-23 14:10:00,51.28,51.31,51.24,51.24,17400.0,38.2674,38.2898,38.2376,38.2376,17400.0
2014-09-23 14:20:00,51.24,51.27,51.19,51.23,18000.0,38.2376,38.26,38.2003,38.2301,18000.0
2014-09-23 14:30:00,51.24,51.28,51.21,51.27,30100.0,38.2376,38.2674,38.2152,38.26,30100.0
2014-09-23 14:40:00,51.27,51.27,51.23,51.25,12200.0,38.26,38.26,38.2301,38.245,12200.0
2014-09-23 14:50:00,51.24,51.31,51.23,51.3,17700.0,38.2376,38.2898,38.2301,38.2824,17700.0
2014-09-23 15:00:00,51.3,51.33,51.27,51.28,24500.0,38.2824,38.3047,38.26,38.2674,24500.0
2014-09-23 15:10:00,51.28,51.32,51.26,51.26,53200.0,38.2674,38.2973,38.2525,38.2525,53200.0
2014-09-23 15:20:00,51.26,51.33,51.26,51.32,17800.0,38.2525,38.3047,38.2525,38.2973,17800.0
2014-09-23 15:30:00,51.34,51.39,51.33,51.38,14900.0,38.3122,38.3495,38.3047,38.3421,14900.0
2014-09-23 15:40:00,51.38,51.39,51.32,51.34,23500.0,38.3421,38.3495,38.2973,38.3122,23500.0
2014-09-23 15:50:00,51.34,51.34,51.23,51.23,86700.0,38.3122,38.3122,38.2301,38.2301,86700.0
2014-09-24 09:30:00,51.58,51.58,51.5,51.53,47800.0,38.4913,38.4913,38.4316,38.454,47800.0
2014-09-24 09:40:00,51.51,51.52,51.43,51.46,9600.0,38.4391,38.4465,38.3794,38.4018,9600.0
2014-09-24 09:50:00,51.46,51.51,51.44,51.49,24900.0,38.4018,38.4391,38.3868,38.4241,24900.0
2014-09-24 10:00:00,51.48,51.5,51.4,51.42,19900.0,38.4167,38.4316,38.357,38.3719,19900.0
2014-09-24 10:10:00,51.41,51.45,51.38,51.43,10900.0,38.3644,38.3943,38.3421,38.3794,10900.0
2014-09-24 10:20:00,51.42,51.48,51.38,51.48,24000.0,38.3719,38.4167,38.3421,38.4167,24000.0
2014-09-24 10:30:00,51.48,51.51,51.46,51.5,36400.0,38.4167,38.4391,38.4018,38.4316,36400.0
2014-09-24 10:40:00,51.5,51.56,51.5,51.55,38100.0,38.4316,38.4764,38.4316,38.4689,38100.0
2014-09-24 10:50:00,51.57,51.58,51.54,51.55,40900.0,38.4838,38.4913,38.4615,38.4689,40900.0
2014-09-24 11:00:00,51.55,51.64,51.55,51.64,191600.0,38.4689,38.5361,38.4689,38.5361,191600.0
2014-09-24 11:10:00,51.64,51.67,51.62,51.63,20200.0,38.5361,38.5585,38.5212,38.5286,20200.0
2014-09-24 11:20:00,51.63,51.69,51.63,51.69,18000.0,38.5286,38.5734,38.5286,38.5734,18000.0
2014-09-24 11:30:00,51.69,51.73,51.69,51.72,21100.0,38.5734,38.6032,38.5734,38.5958,21100.0
2014-09-24 11:40:00,51.71,51.73,51.71,51.71,7600.0,38.5883,38.6032,38.5883,38.5883,7600.0
2014-09-24 11:50:00,51.72,51.74,51.72,51.74,3000.0,38.5958,38.6107,38.5958,38.6107,3000.0
2014-09-24 12:00:00,51.74,51.77,51.72,51.72,7300.0,38.6107,38.6331,38.5958,38.5958,7300.0
2014-09-24 12:10:00,51.74,51.74,51.71,51.72,4700.0,38.6107,38.6107,38.5883,38.5958,4700.0
2014-09-24 12:20:00,51.72,51.74,51.72,51.74,4100.0,38.5958,38.6107,38.5958,38.6107,4100.0
2014-09-24 12:30:00,51.74,51.75,51.73,51.74,4500.0,38.6107,38.6182,38.6032,38.6107,4500.0
2014-09-24 12:40:00,51.73,51.75,51.73,51.73,3500.0,38.6032,38.6182,38.6032,38.6032,3500.0
2014-09-24 12:50:00,51.73,51.75,51.72,51.75,6000.0,38.6032,38.6182,38.5958,38.6182,6000.0
2014-09-24 13:00:00,51.75,51.79,51.75,51.77,9700.0,38.6182,38.648,38.6182,38.6331,9700.0
2014-09-24 13:10:00,51.77,51.8,51.76,51.78,10800.0,38.6331,38.6555,38.6256,38.6406,10800.0
2014-09-24 13:20:00,51.8,51.8,51.77,51.79,5800.0,38.6555,38.6555,38.6331,38.648,5800.0
2014-09-24 13:30:00,51.79,51.82,51.78,51.82,24000.0,38.648,38.6704,38.6406,38.6704,24000.0
2014-09-24 13:40:00,51.82,51.86,51.8,51.86,32600.0,38.6704,38.7002,38.6555,38.7002,32600.0
2014-09-24 13:50:00,51.86,51.9,51.86,51.88,56200.0,38.7002,38.7301,38.7002,38.7152,56200.0
2014-09-24 14:00:00,51.88,51.88,51.83,51.83,3200.0,38.7152,38.7152,38.6779,38.6779,3200.0
2014-09-24 14:10:00,51.82,51.85,51.81,51.82,10200.0,38.6704,38.6928,38.6629,38.6704,10200.0
2014-09-24 14:20:00,51.83,51.89,51.8,51.88,19000.0,38.6779,38.7226,38.6555,38.7152,19000.0
2014-09-24 14:30:00,51.88,51.92,51.87,51.91,26200.0,38.7152,38.745,38.7077,38.7376,26200.0
2014-09-24 14:40:00,51.92,51.96,51.91,51.95,31200.0,38.745,38.7749,38.7376,38.7674,31200.0
2014-09-24 14:50:00,51.95,51.99,51.95,51.98,93700.0,38.7674,38.7973,38.7674,38.7898,93700.0
2014-09-24 15:00:00,51.98,52.03,51.97,52.02,91000.0,38.7898,38.8271,38.7823,38.8196,91000.0
2014-09-24 15:10:00,52.03,52.04,52.01,52.01,9200.0,38.8271,38.8346,38.8122,38.8122,9200.0
2014-09-24 15:20:00,52.01,52.02,51.97,51.97,30100.0,38.8122,38.8196,38.7823,38.7823,30100.0
2014-09-24 15:30:00,51.98,51.98,51.93,51.93,14200.0,38.7898,38.7898,38.7525,38.7525,14200.0
2014-09-24 15:40:00,51.93,51.95,51.9,51.94,18800.0,38.7525,38.7674,38.7301,38.7599,18800.0
2014-09-24 15:50:00,51.94,51.97,51.94,51.96,49200.0,38.7599,38.7823,38.7599,38.7749,49200.0
2014-09-25 09:30:00,51.21,51.26,51.13,51.17,12800.0,38.2152,38.2525,38.1555,38.1853,12800.0
2014-09-25 09:40:00,51.17,51.18,51.11,51.12,9800.0,38.1853,38.1928,38.1406,38.148,9800.0
2014-09-25 09:50:00,51.14,51.14,51.07,51.08,6100.0,38.163,38.163,38.1107,38.1182,6100.0
2014-09-25 10:00:00,51.1,51.13,51.08,51.12,12600.0,38.1331,38.1555,38.1182,38.148,12600.0
2014-09-25 10:10:00,51.09,51.1,51.06,51.06,1800.0,38.1256,38.1331,38.1033,38.1033,1800.0
2014-09-25 10:20:00,51.07,51.07,51.0,51.04,27400.0,38.1107,38.1107,38.0585,38.0883,27400.0
2014-09-25 10:30:00,50.99,51.01,50.96,50.99,8300.0,38.051,38.0659,38.0286,38.051,8300.0
2014-09-25 10:40:00,50.96,50.96,50.84,50.85,21000.0,38.0286,38.0286,37.9391,37.9465,21000.0
2014-09-25 10:50:00,50.86,50.94,50.85,50.94,19700.0,37.954,38.0137,37.9465,38.0137,19700.0
2014-09-25 11:00:00,50.92,50.92,50.85,50.91,8200.0,37.9988,37.9988,37.9465,37.9913,8200.0
2014-09-25 11:10:00,50.91,50.91,50.87,50.87,11100.0,37.9913,37.9913,37.9615,37.9615,11100.0
2014-09-25 11:20:00,50.87,50.95,50.85,50.95,13900.0,37.9615,38.0212,37.9465,38.0212,13900.0
2014-09-25 11:30:00,50.95,50.95,50.9,50.9,3300.0,38.0212,38.0212,37.9839,37.9839,3300.0
2014-09-25 11:40:00,50.9,50.93,50.9,50.9,17000.0,37.9839,38.0062,37.9839,37.9839,17000.0
2014-09-25 11:50:00,50.9,50.92,50.88,50.88,19600.0,37.9839,37.9988,37.9689,37.9689,19600.0
2014-09-25 12:00:00,50.9,50.92,50.87,50.88,23600.0,37.9839,37.9988,37.9615,37.9689,23600.0
2014-09-25 12:10:00,50.88,50.89,50.84,50.84,19700.0,37.9689,37.9764,37.9391,37.9391,19700.0
2014-09-25 12:20:00,50.84,50.84,50.74,50.75,36500.0,37.9391,37.9391,37.8645,37.8719,36500.0
2014-09-25 12:30:00,50.74,50.86,50.74,50.86,18000.0,37.8645,37.954,37.8645,37.954,18000.0
2014-09-25 12:40:00,50.87,50.87,50.8,50.81,13300.0,37.9615,37.9615,37.9092,37.9167,13300.0
2014-09-25 12:50:00,50.83,50.83,50.79,50.81,458700.0,37.9316,37.9316,37.9018,37.9167,458700.0
2014-09-25 13:00:00,50.8,50.81,50.76,50.8,60300.0,37.9092,37.9167,37.8794,37.9092,60300.0
2014-09-25 13:10:00,50.8,50.87,50.8,50.83,58000.0,37.9092,37.9615,37.9092,37.9316,58000.0
2014-09-25 13:20:00,50.82,50.85,50.8,50.85,18600.0,37.9242,37.9465,37.9092,37.9465,18600.0
2014-09-25 13:30:00,50.85,50.85,50.81,50.82,36000.0,37.9465,37.9465,37.9167,37.9242,36000.0
2014-09-25 13:40:00,50.81,50.84,50.78,50.79,47800.0,37.9167,37.9391,37.8943,37.9018,47800.0
2014-09-25 13:50:00,50.79,50.79,50.74,50.77,36000.0,37.9018,37.9018,37.8645,37.8868,36000.0
2014-09-25 14:00:00,50.75,50.8,50.74,50.79,40400.0,37.8719,37.9092,37.8645,37.9018,40400.0
2014-09-25 14:10:00,50.79,50.82,50.76,50.79,23200.0,37.9018,37.9242,37.8794,37.9018,23200.0
2014-09-25 14:20:00,50.79,50.8,50.76,50.78,20100.0,37.9018,37.9092,37.8794,37.8943,20100.0
2014-09-25 14:30:00,50.79,50.81,50.77,50.81,16400.0,37.9018,37.9167,37.8868,37.9167,16400.0
2014-09-25 14:40:00,50.81,50.85,50.8,50.85,18000.0,37.9167,37.9465,37.9092,37.9465,18000.0
2014-09-25 14:50:00,50.85,50.86,50.8,50.81,32100.0,37.9465,37.954,37.9092,37.9167,32100.0
2014-09-25 15:00:00,50.8,50.81,50.77,50.77,16000.0,37.9092,37.9167,37.8868,37.8868,16000.0
2014-09-25 15:10:00,50.79,50.81,50.76,50.78,20900.0,37.9018,37.9167,37.8794,37.8943,20900.0
2014-09-25 15:20:00,50.78,50.79,50.76,50.78,18900.0,37.8943,37.9018,37.8794,37.8943,18900.0
2014-09-25 15:30:00,50.77,50.85,50.76,50.84,21600.0,37.8868,37.9465,37.8794,37.9391,21600.0
2014-09-25 15:40:00,50.85,50.88,50.84,50.87,38200.0,37.9465,37.9689,37.9391,37.9615,38200.0
2014-09-25 15:50:00,50.86,50.87,50.8,50.8,47300.0,37.954,37.9615,37.9092,37.9092,47300.0
2014-09-26 09:30:00,50.84,50.94,50.83,50.93,9900.0,37.9391,38.0137,37.9316,38.0062,9900.0
2014-09-26 09:40:00,50.93,50.93,50.9,50.93,12100.0,38.0062,38.0062,37.9839,38.0062,12100.0
2014-09-26 09:50:00,50.95,50.97,50.91,50.91,8700.0,38.0212,38.0361,37.9913,37.9913,8700.0
2014-09-26 10:00:00,50.9,50.98,50.9,50.94,6100.0,37.9839,38.0436,37.9839,38.0137,6100.0
2014-09-26 10:10:00,50.89,50.89,50.86,50.88,4900.0,37.9764,37.9764,37.954,37.9689,4900.0
2014-09-26 10:20:00,50.88,50.93,50.87,50.92,6100.0,37.9689,38.0062,37.9615,37.9988,6100.0
2014-09-26 10:30:00,50.9,50.93,50.85,50.88,4200.0,37.9839,38.0062,37.9465,37.9689,4200.0
2014-09-26 10:40:00,50.89,50.92,50.83,50.86,3800.0,37.9764,37.9988,37.9316,37.954,3800.0
2014-09-26 10:50:00,50.85,50.92,50.85,50.92,11700.0,37.9465,37.9988,37.9465,37.9988,11700.0
2014-09-26 11:00:00,50.92,50.96,50.92,50.95,14300.0,37.9988,38.0286,37.9988,38.0212,14300.0
2014-09-26 11:10:00,50.94,50.94,50.93,50.94,3400.0,38.0137,38.0137,38.0062,38.0137,3400.0
2014-09-26 11:20:00,50.93,50.95,50.9,50.92,11100.0,38.0062,38.0212,37.9839,37.9988,11100.0
2014-09-26 11:30:00,50.91,50.93,50.88,50.9,2900.0,37.9913,38.0062,37.9689,37.9839,2900.0
2014-09-26 11:40:00,50.92,50.92,50.89,50.9,8700.0,37.9988,37.9988,37.9764,37.9839,8700.0
2014-09-26 11:50:00,50.92,50.93,50.9,50.91,11100.0,37.9988,38.0062,37.9839,37.9913,11100.0
2014-09-26 12:00:00,50.93,50.93,50.91,50.91,2200.0,38.0062,38.0062,37.9913,37.9913,2200.0
2014-09-26 12:10:00,50.92,50.97,50.92,50.97,5500.0,37.9988,38.0361,37.9988,38.0361,5500.0
2014-09-26 12:20:00,50.97,50.98,50.94,50.97,5400.0,38.0361,38.0436,38.0137,38.0361,5400.0
2014-09-26 12:30:00,50.98,51.01,50.98,51.0,3200.0,38.0436,38.0659,38.0436,38.0585,3200.0
2014-09-26 12:40:00,51.01,51.02,50.96,50.98,15500.0,38.0659,38.0734,38.0286,38.0436,15500.0
2014-09-26 12:50:00,50.99,51.02,50.99,51.01,2700.0,38.051,38.0734,38.051,38.0659,2700.0
2014-09-26 13:00:00,51.02,51.05,51.01,51.03,6100.0,38.0734,38.0958,38.0659,38.0809,6100.0
2014-09-26 13:10:00,51.03,51.05,51.01,51.04,8300.0,38.0809,38.0958,38.0659,38.0883,8300.0
2014-09-26 13:20:00,51.05,51.07,51.03,51.05,6900.0,38.0958,38.1107,38.0809,38.0958,6900.0
2014-09-26 13:30:00,51.04,51.05,51.01,51.02,10900.0,38.0883,38.0958,38.0659,38.0734,10900.0
2014-09-26 13:40:00,51.03,51.04,51.0,51.04,19000.0,38.0809,38.0883,38.0585,38.0883,19000.0
2014-09-26 13:50:00,51.03,51.07,51.02,51.07,19400.0,38.0809,38.1107,38.0734,38.1107,19400.0
2014-09-26 14:00:00,51.07,51.14,51.07,51.14,81100.0,38.1107,38.163,38.1107,38.163,81100.0
2014-09-26 14:10:00,51.15,51.19,51.14,51.19,4600.0,38.1704,38.2003,38.163,38.2003,4600.0
2014-09-26 14:20:00,51.19,51.19,51.15,51.15,9600.0,38.2003,38.2003,38.1704,38.1704,9600.0
2014-09-26 14:30:00,51.16,51.21,51.16,51.2,20700.0,38.1779,38.2152,38.1779,38.2077,20700.0
2014-09-26 14:40:00,51.2,51.23,51.19,51.23,42200.0,38.2077,38.2301,38.2003,38.2301,42200.0
2014-09-26 14:50:00,51.22,51.22,51.16,51.17,18900.0,38.2227,38.2227,38.1779,38.1853,18900.0
2014-09-26 15:00:00,51.17,51.18,51.16,51.18,5300.0,38.1853,38.1928,38.1779,38.1928,5300.0
2014-09-26 15:10:00,51.19,51.19,51.15,51.15,6000.0,38.2003,38.2003,38.1704,38.1704,6000.0
2014-09-26 15:20:00,51.15,51.17,51.12,51.12,12800.0,38.1704,38.1853,38.148,38.148,12800.0
2014-09-26 15:30:00,51.15,51.15,51.09,51.1,5200.0,38.1704,38.1704,38.1256,38.1331,5200.0
2014-09-26 15:40:00,51.09,51.1,51.07,51.08,18200.0,38.1256,38.1331,38.1107,38.1182,18200.0
2014-09-26 15:50:00,51.09,51.12,51.08,51.1,34200.0,38.1256,38.148,38.1182,38.1331,34200.0
2014-09-29 09:30:00,50.0,50.12,49.94,50.09,85500.0,37.3122,37.4018,37.2675,37.3794,85500.0
2014-09-29 09:40:00,50.08,50.11,50.03,50.03,137700.0,37.3719,37.3943,37.3346,37.3346,137700.0
2014-09-29 09:50:00,50.02,50.04,50.0,50.01,11700.0,37.3272,37.3421,37.3122,37.3197,11700.0
2014-09-29 10:00:00,50.01,50.06,50.01,50.04,45600.0,37.3197,37.357,37.3197,37.3421,45600.0
2014-09-29 10:10:00,50.06,50.09,50.04,50.09,19800.0,37.357,37.3794,37.3421,37.3794,19800.0
2014-09-29 10:20:00,50.09,50.13,50.06,50.06,8600.0,37.3794,37.4092,37.357,37.357,8600.0
2014-09-29 10:30:00,50.05,50.09,50.05,50.08,14800.0,37.3495,37.3794,37.3495,37.3719,14800.0
2014-09-29 10:40:00,50.1,50.17,50.1,50.13,29500.0,37.3869,37.4391,37.3869,37.4092,29500.0
2014-09-29 10:50:00,50.13,50.17,50.1,50.1,43900.0,37.4092,37.4391,37.3869,37.3869,43900.0
2014-09-29 11:00:00,50.1,50.12,50.1,50.11,26900.0,37.3869,37.4018,37.3869,37.3943,26900.0
2014-09-29 11:10:00,50.11,50.23,50.11,50.22,14200.0,37.3943,37.4839,37.3943,37.4764,14200.0
2014-09-29 11:20:00,50.22,50.22,50.17,50.21,10500.0,37.4764,37.4764,37.4391,37.4689,10500.0
2014-09-29 11:30:00,50.22,50.24,50.2,50.23,14700.0,37.4764,37.4913,37.4615,37.4839,14700.0
2014-09-29 11:40:00,50.22,50.24,50.22,50.24,4800.0,37.4764,37.4913,37.4764,37.4913,4800.0
2014-09-29 11:50:00,50.23,50.27,50.23,50.27,2900.0,37.4839,37.5137,37.4839,37.5137,2900.0
2014-09-29 12:00:00,50.28,50.28,50.22,50.24,10200.0,37.5212,37.5212,37.4764,37.4913,10200.0
2014-09-29 12:10:00,50.22,50.22,50.18,50.21,16800.0,37.4764,37.4764,37.4466,37.4689,16800.0
2014-09-29 12:20:00,50.2,50.2,50.12,50.15,83700.0,37.4615,37.4615,37.4018,37.4242,83700.0
2014-09-29 12:30:00,50.15,50.18,50.15,50.15,10900.0,37.4242,37.4466,37.4242,37.4242,10900.0
2014-09-29 12:40:00,50.17,50.18,50.14,50.14,6900.0,37.4391,37.4466,37.4167,37.4167,6900.0
2014-09-29 12:50:00,50.14,50.18,50.14,50.14,11700.0,37.4167,37.4466,37.4167,37.4167,11700.0
2014-09-29 13:00:00,50.13,50.16,50.12,50.14,64300.0,37.4092,37.4316,37.4018,37.4167,64300.0
2014-09-29 13:10:00,50.14,50.18,50.12,50.17,58600.0,37.4167,37.4466,37.4018,37.4391,58600.0
2014-09-29 13:20:00,50.17,50.18,50.15,50.18,13900.0,37.4391,37.4466,37.4242,37.4466,13900.0
2014-09-29 13:30:00,50.18,50.2,50.16,50.17,9600.0,37.4466,37.4615,37.4316,37.4391,9600.0
2014-09-29 13:40:00,50.16,50.16,50.11,50.13,12100.0,37.4316,37.4316,37.3943,37.4092,12100.0
2014-09-29 13:50:00,50.12,50.16,50.12,50.13,33700.0,37.4018,37.4316,37.4018,37.4092,33700.0
2014-09-29 14:00:00,50.13,50.16,50.11,50.12,6300.0,37.4092,37.4316,37.3943,37.4018,6300.0
2014-09-29 14:10:00,50.11,50.11,50.07,50.07,4800.0,37.3943,37.3943,37.3645,37.3645,4800.0
2014-09-29 14:20:00,50.07,50.08,50.03,50.06,4600.0,37.3645,37.3719,37.3346,37.357,4600.0
2014-09-29 14:30:00,50.06,50.1,50.06,50.07,100000.0,37.357,37.3869,37.357,37.3645,100000.0
2014-09-29 14:40:00,50.08,50.09,50.05,50.07,42600.0,37.3719,37.3794,37.3495,37.3645,42600.0
2014-09-29 14:50:00,50.08,50.14,50.07,50.14,8400.0,37.3719,37.4167,37.3645,37.4167,8400.0
2014-09-29 15:00:00,50.13,50.16,50.11,50.13,18200.0,37.4092,37.4316,37.3943,37.4092,18200.0
2014-09-29 15:10:00,50.12,50.18,50.12,50.18,119500.0,37.4018,37.4466,37.4018,37.4466,119500.0
2014-09-29 15:20:00,50.17,50.2,50.16,50.2,48500.0,37.4391,37.4615,37.4316,37.4615,48500.0
2014-09-29 15:30:00,50.18,50.21,50.17,50.19,25700.0,37.4466,37.4689,37.4391,37.454,25700.0
2014-09-29 15:40:00,50.18,50.19,50.09,50.11,92200.0,37.4466,37.454,37.3794,37.3943,92200.0
2014-09-29 15:50:00,50.11,50.12,50.08,50.09,60100.0,37.3943,37.4018,37.3719,37.3794,60100.0
2014-09-30 09:30:00,49.94,50.03,49.88,49.96,64200.0,37.2675,37.3346,37.2227,37.2824,64200.0
2014-09-30 09:40:00,49.93,49.93,49.88,49.89,7100.0,37.26,37.26,37.2227,37.2301,7100.0
2014-09-30 09:50:00,49.9,49.95,49.89,49.94,36700.0,37.2376,37.2749,37.2301,37.2675,36700.0
2014-09-30 10:00:00,49.94,49.98,49.9,49.95,17600.0,37.2675,37.2973,37.2376,37.2749,17600.0
2014-09-30 10:10:00,49.95,50.01,49.95,49.98,23000.0,37.2749,37.3197,37.2749,37.2973,23000.0
2014-09-30 10:20:00,49.97,49.99,49.97,49.98,15000.0,37.2898,37.3048,37.2898,37.2973,15000.0
2014-09-30 10:30:00,49.99,50.04,49.98,50.04,15700.0,37.3048,37.3421,37.2973,37.3421,15700.0
2014-09-30 10:40:00,50.04,50.08,50.03,50.07,9700.0,37.3421,37.3719,37.3346,37.3645,9700.0
2014-09-30 10:50:00,50.07,50.08,50.04,50.07,5800.0,37.3645,37.3719,37.3421,37.3645,5800.0
2014-09-30 11:00:00,50.06,50.12,50.05,50.12,14200.0,37.357,37.4018,37.3495,37.4018,14200.0
2014-09-30 11:10:00,50.11,50.12,50.1,50.1,8800.0,37.3943,37.4018,37.3869,37.3869,8800.0
2014-09-30 11:20:00,50.09,50.13,50.09,50.12,217000.0,37.3794,37.4092,37.3794,37.4018,217000.0
2014-09-30 11:30:00,50.13,50.14,50.08,50.08,31200.0,37.4092,37.4167,37.3719,37.3719,31200.0
2014-09-30 11:40:00,50.06,50.07,50.02,50.04,48700.0,37.357,37.3645,37.3272,37.3421,48700.0
2014-09-30 11:50:00,50.05,50.07,50.04,50.06,8800.0,37.3495,37.3645,37.3421,37.357,8800.0
2014-09-30 12:00:00,50.07,50.09,50.05,50.06,10700.0,37.3645,37.3794,37.3495,37.357,10700.0
2014-09-30 12:10:00,50.05,50.07,50.05,50.05,11900.0,37.3495,37.3645,37.3495,37.3495,11900.0
2014-09-30 12:20:00,50.06,50.07,49.97,49.98,25600.0,37.357,37.3645,37.2898,37.2973,25600.0
2014-09-30 12:30:00,49.97,49.99,49.93,49.93,19100.0,37.2898,37.3048,37.26,37.26,19100.0
2014-09-30 12:40:00,49.92,50.0,49.92,49.96,23700.0,37.2525,37.3122,37.2525,37.2824,23700.0
2014-09-30 12:50:00,49.98,50.04,49.98,50.04,9200.0,37.2973,37.3421,37.2973,37.3421,9200.0
2014-09-30 13:00:00,50.05,50.09,50.04,50.04,25800.0,37.3495,37.3794,37.3421,37.3421,25800.0
2014-09-30 13:10:00,50.04,50.06,50.02,50.05,12800.0,37.3421,37.357,37.3272,37.3495,12800.0
2014-09-30 13:20:00,50.03,50.05,49.99,49.99,16600.0,37.3346,37.3495,37.3048,37.3048,16600.0
2014-09-30 13:30:00,50.0,50.03,49.99,50.01,11600.0,37.3122,37.3346,37.3048,37.3197,11600.0
2014-09-30 13:40:00,50.01,50.01,49.92,49.92,10200.0,37.3197,37.3197,37.2525,37.2525,10200.0
2014-09-30 13:50:00,49.91,49.96,49.9,49.96,4900.0,37.2451,37.2824,37.2376,37.2824,4900.0
2014-09-30 14:00:00,49.94,50.01,49.91,49.96,1196800.0,37.2675,37.3197,37.2451,37.2824,1196800.0
2014-09-30 14:10:00,49.97,50.01,49.95,49.99,31400.0,37.2898,37.3197,37.2749,37.3048,31400.0
2014-09-30 14:20:00,50.0,50.03,49.97,50.03,17400.0,37.3122,37.3346,37.2898,37.3346,17400.0
2014-09-30 14:30:00,50.03,50.05,50.0,50.02,20700.0,37.3346,37.3495,37.3122,37.3272,20700.0
2014-09-30 14:40:00,50.01,50.08,50.0,50.07,33900.0,37.3197,37.3719,37.3122,37.3645,33900.0
2014-09-30 14:50:00,50.07,50.1,50.05,50.06,51600.0,37.3645,37.3869,37.3495,37.357,51600.0
2014-09-30 15:00:00,50.05,50.06,50.01,50.05,22500.0,37.3495,37.357,37.3197,37.3495,22500.0
2014-09-30 15:10:00,50.04,50.1,50.02,50.09,40400.0,37.3421,37.3869,37.3272,37.3794,40400.0
2014-09-30 15:20:00,50.09,50.14,50.07,50.1,70000.0,37.3794,37.4167,37.3645,37.3869,70000.0
2014-09-30 15:30:00,50.09,50.14,50.08,50.08,53800.0,37.3794,37.4167,37.3719,37.3719,53800.0
2014-09-30 15:40:00,50.09,50.14,50.09,50.11,61800.0,37.3794,37.4167,37.3794,37.3943,61800.0
2014-09-30 15:50:00,50.1,50.13,50.05,50.07,78100.0,37.3869,37.4092,37.3495,37.3645,78100.0
2014-10-01 09:30:00,49.92,49.92,49.79,49.81,13300.0,37.2525,37.2525,37.1555,37.1704,13300.0
2014-10-01 09:40:00,49.77,49.77,49.67,49.68,7100.0,37.1406,37.1406,37.066,37.0734,7100.0
2014-10-01 09:50:00,49.67,49.76,49.67,49.76,13800.0,37.066,37.1331,37.066,37.1331,13800.0
2014-10-01 10:00:00,49.74,49.78,49.7,49.7,14900.0,37.1182,37.1481,37.0884,37.0884,14900.0
2014-10-01 10:10:00,49.7,49.8,49.69,49.79,122600.0,37.0884,37.163,37.0809,37.1555,122600.0
2014-10-01 10:20:00,49.78,49.82,49.76,49.77,26600.0,37.1481,37.1779,37.1331,37.1406,26600.0
2014-10-01 10:30:00,49.78,49.78,49.67,49.68,10500.0,37.1481,37.1481,37.066,37.0734,10500.0
2014-10-01 10:40:00,49.71,49.71,49.65,49.69,29000.0,37.0958,37.0958,37.051,37.0809,29000.0
2014-10-01 10:50:00,49.71,49.72,49.67,49.7,9500.0,37.0958,37.1033,37.066,37.0884,9500.0
2014-10-01 11:00:00,49.69,49.76,49.69,49.7,16700.0,37.0809,37.1331,37.0809,37.0884,16700.0
2014-10-01 11:10:00,49.7,49.7,49.64,49.65,8900.0,37.0884,37.0884,37.0436,37.051,8900.0
2014-10-01 11:20:00,49.67,49.67,49.6,49.62,14600.0,37.066,37.066,37.0137,37.0287,14600.0
2014-10-01 11:30:00,49.61,49.61,49.56,49.57,2700.0,37.0212,37.0212,36.9839,36.9913,2700.0
2014-10-01 11:40:00,49.55,49.56,49.5,49.52,20600.0,36.9764,36.9839,36.9391,36.954,20600.0
2014-10-01 11:50:00,49.51,49.53,49.5,49.5,20500.0,36.9466,36.9615,36.9391,36.9391,20500.0
2014-10-01 12:00:00,49.49,49.49,49.4,49.47,23400.0,36.9316,36.9316,36.8645,36.9167,23400.0
2014-10-01 12:10:00,49.45,49.45,49.42,49.44,8700.0,36.9018,36.9018,36.8794,36.8943,8700.0
2014-10-01 12:20:00,49.44,49.53,49.43,49.49,6800.0,36.8943,36.9615,36.8869,36.9316,6800.0
2014-10-01 12:30:00,49.51,49.51,49.41,49.41,3200.0,36.9466,36.9466,36.872,36.872,3200.0
2014-10-01 12:40:00,49.41,49.44,49.35,49.38,26300.0,36.872,36.8943,36.8272,36.8496,26300.0
2014-10-01 12:50:00,49.34,49.37,49.3,49.32,19300.0,36.8197,36.8421,36.7899,36.8048,19300.0
2014-10-01 13:00:00,49.33,49.35,49.28,49.28,7600.0,36.8123,36.8272,36.7749,36.7749,7600.0
2014-10-01 13:10:00,49.32,49.34,49.27,49.3,20700.0,36.8048,36.8197,36.7675,36.7899,20700.0
2014-10-01 13:20:00,49.3,49.36,49.27,49.36,37800.0,36.7899,36.8346,36.7675,36.8346,37800.0
2014-10-01 13:30:00,49.34,49.35,49.21,49.24,271700.0,36.8197,36.8272,36.7227,36.7451,271700.0
2014-10-01 13:40:00,49.23,49.29,49.19,49.27,88500.0,36.7376,36.7824,36.7078,36.7675,88500.0
2014-10-01 13:50:00,49.29,49.29,49.23,49.25,26800.0,36.7824,36.7824,36.7376,36.7526,26800.0
2014-10-01 14:00:00,49.27,49.35,49.24,49.33,43800.0,36.7675,36.8272,36.7451,36.8123,43800.0
2014-10-01 14:10:00,49.33,49.37,49.29,49.32,51600.0,36.8123,36.8421,36.7824,36.8048,51600.0
2014-10-01 14:20:00,49.33,49.37,49.32,49.34,108400.0,36.8123,36.8421,36.8048,36.8197,108400.0
2014-10-01 14:30:00,49.37,49.37,49.32,49.33,17900.0,36.8421,36.8421,36.8048,36.8123,17900.0
2014-10-01 14:40:00,49.35,49.35,49.27,49.29,42600.0,36.8272,36.8272,36.7675,36.7824,42600.0
2014-10-01 14:50:00,49.28,49.29,49.21,49.23,55600.0,36.7749,36.7824,36.7227,36.7376,55600.0
2014-10-01 15:00:00,49.23,49.24,49.11,49.12,215800.0,36.7376,36.7451,36.6481,36.6555,215800.0
2014-10-01 15:10:00,49.12,49.19,49.1,49.17,85300.0,36.6555,36.7078,36.6406,36.6929,85300.0
2014-10-01 15:20:00,49.16,49.2,49.13,49.2,195300.0,36.6854,36.7152,36.663,36.7152,195300.0
2014-10-01 15:30:00,49.2,49.24,49.17,49.24,377100.0,36.7152,36.7451,36.6929,36.7451,377100.0
2014-10-01 15:40:00,49.24,49.3,49.22,49.25,120500.0,36.7451,36.7899,36.7302,36.7526,120500.0
2014-10-01 15:50:00,49.25,49.26,49.16,49.17,294900.0,36.7526,36.76,36.6854,36.6929,294900.0
2014-10-02 09:30:00,49.26,49.37,49.26,49.33,53300.0,36.76,36.8421,36.76,36.8123,53300.0
2014-10-02 09:40:00,49.32,49.32,49.21,49.25,47700.0,36.8048,36.8048,36.7227,36.7526,47700.0
2014-10-02 09:50:00,49.25,49.29,49.24,49.25,14600.0,36.7526,36.7824,36.7451,36.7526,14600.0
2014-10-02 10:00:00,49.25,49.25,49.18,49.2,25100.0,36.7526,36.7526,36.7003,36.7152,25100.0
2014-10-02 10:10:00,49.2,49.21,49.11,49.15,24500.0,36.7152,36.7227,36.6481,36.6779,24500.0
2014-10-02 10:20:00,49.16,49.23,49.15,49.22,17800.0,36.6854,36.7376,36.6779,36.7302,17800.0
2014-10-02 10:30:00,49.21,49.21,49.11,49.18,29100.0,36.7227,36.7227,36.6481,36.7003,29100.0
2014-10-02 10:40:00,49.16,49.16,49.11,49.15,12100.0,36.6854,36.6854,36.6481,36.6779,12100.0
2014-10-02 10:50:00,49.16,49.16,49.02,49.04,20800.0,36.6854,36.6854,36.5809,36.5958,20800.0
2014-10-02 11:00:00,49.02,49.07,48.98,49.03,26100.0,36.5809,36.6182,36.5511,36.5884,26100.0
2014-10-02 11:10:00,49.03,49.08,49.0,49.03,120500.0,36.5884,36.6257,36.566,36.5884,120500.0
2014-10-02 11:20:00,49.02,49.02,48.94,48.96,36900.0,36.5809,36.5809,36.5212,36.5361,36900.0
2014-10-02 11:30:00,48.95,48.96,48.81,48.81,63700.0,36.5287,36.5361,36.4242,36.4242,63700.0
2014-10-02 11:40:00,48.83,48.83,48.71,48.8,62900.0,36.4391,36.4391,36.3496,36.4167,62900.0
2014-10-02 11:50:00,48.79,48.88,48.77,48.85,18900.0,36.4093,36.4764,36.3944,36.4541,18900.0
2014-10-02 12:00:00,48.86,48.99,48.85,48.98,21200.0,36.4615,36.5585,36.4541,36.5511,21200.0
2014-10-02 12:10:00,48.99,48.99,48.95,48.96,41900.0,36.5585,36.5585,36.5287,36.5361,41900.0
2014-10-02 12:20:00,48.96,48.98,48.93,48.93,13000.0,36.5361,36.5511,36.5138,36.5138,13000.0
2014-10-02 12:30:00,48.94,48.97,48.87,48.89,13100.0,36.5212,36.5436,36.469,36.4839,13100.0
2014-10-02 12:40:00,48.89,48.94,48.84,48.93,28500.0,36.4839,36.5212,36.4466,36.5138,28500.0
2014-10-02 12:50:00,48.93,49.07,48.93,49.07,30200.0,36.5138,36.6182,36.5138,36.6182,30200.0
2014-10-02 13:00:00,49.07,49.12,49.03,49.12,49400.0,36.6182,36.6555,36.5884,36.6555,49400.0
2014-10-02 13:10:00,49.12,49.22,49.1,49.21,62100.0,36.6555,36.7302,36.6406,36.7227,62100.0
2014-10-02 13:20:00,49.21,49.23,49.17,49.23,34300.0,36.7227,36.7376,36.6929,36.7376,34300.0
2014-10-02 13:30:00,49.23,49.29,49.16,49.18,97300.0,36.7376,36.7824,36.6854,36.7003,97300.0
2014-10-02 13:40:00,49.16,49.19,49.14,49.19,12200.0,36.6854,36.7078,36.6705,36.7078,12200.0
2014-10-02 13:50:00,49.18,49.28,49.18,49.25,118300.0,36.7003,36.7749,36.7003,36.7526,118300.0
2014-10-02 14:00:00,49.26,49.42,49.26,49.4,28300.0,36.76,36.8794,36.76,36.8645,28300.0
2014-10-02 14:10:00,49.39,49.44,49.37,49.4,30400.0,36.857,36.8943,36.8421,36.8645,30400.0
2014-10-02 14:20:00,49.42,49.49,49.37,49.49,51700.0,36.8794,36.9316,36.8421,36.9316,51700.0
2014-10-02 14:30:00,49.5,49.51,49.44,49.46,18000.0,36.9391,36.9466,36.8943,36.9093,18000.0
2014-10-02 14:40:00,49.46,49.56,49.46,49.56,33700.0,36.9093,36.9839,36.9093,36.9839,33700.0
2014-10-02 14:50:00,49.55,49.66,49.55,49.64,55400.0,36.9764,37.0585,36.9764,37.0436,55400.0
2014-10-02 15:00:00,49.63,49.63,49.53,49.57,53000.0,37.0361,37.0361,36.9615,36.9913,53000.0
2014-10-02 15:10:00,49.57,49.57,49.4,49.41,138900.0,36.9913,36.9913,36.8645,36.872,138900.0
2014-10-02 15:20:00,49.41,49.48,49.41,49.48,22800.0,36.872,36.9242,36.872,36.9242,22800.0
2014-10-02 15:30:00,49.47,49.47,49.43,49.47,22500.0,36.9167,36.9167,36.8869,36.9167,22500.0
2014-10-02 15:40:00,49.48,49.48,49.38,49.45,59200.0,36.9242,36.9242,36.8496,36.9018,59200.0
2014-10-02 15:50:00,49.46,49.47,49.38,49.39,91500.0,36.9093,36.9167,36.8496,36.857,91500.0
2014-10-03 09:30:00,49.51,49.52,49.41,49.41,57000.0,36.9466,36.954,36.872,36.872,57000.0
2014-10-03 09:40:00,49.43,49.6,49.43,49.56,49500.0,36.8869,37.0137,36.8869,36.9839,49500.0
2014-10-03 09:50:00,49.56,49.56,49.5,49.51,36600.0,36.9839,36.9839,36.9391,36.9466,36600.0
2014-10-03 10:00:00,49.51,49.57,49.51,49.55,45900.0,36.9466,36.9913,36.9466,36.9764,45900.0
2014-10-03 10:10:00,49.54,49.55,49.46,49.46,150500.0,36.969,36.9764,36.9093,36.9093,150500.0
2014-10-03 10:20:00,49.47,49.48,49.39,49.4,115400.0,36.9167,36.9242,36.857,36.8645,115400.0
2014-10-03 10:30:00,49.4,49.4,49.36,49.39,26200.0,36.8645,36.8645,36.8346,36.857,26200.0
2014-10-03 10:40:00,49.36,49.37,49.33,49.33,23700.0,36.8346,36.8421,36.8123,36.8123,23700.0
2014-10-03 10:50:00,49.34,49.38,49.33,49.38,18700.0,36.8197,36.8496,36.8123,36.8496,18700.0
2014-10-03 11:00:00,49.36,49.45,49.36,49.43,20100.0,36.8346,36.9018,36.8346,36.8869,20100.0
2014-10-03 11:10:00,49.44,49.44,49.4,49.43,10200.0,36.8943,36.8943,36.8645,36.8869,10200.0
2014-10-03 11:20:00,49.42,49.48,49.42,49.48,4800.0,36.8794,36.9242,36.8794,36.9242,4800.0
2014-10-03 11:30:00,49.56,49.57,49.53,49.55,14100.0,36.9839,36.9913,36.9615,36.9764,14100.0
2014-10-03 11:40:00,49.54,49.54,49.49,49.5,25300.0,36.969,36.969,36.9316,36.9391,25300.0
2014-10-03 11:50:00,49.51,49.55,49.5,49.55,11900.0,36.9466,36.9764,36.9391,36.9764,11900.0
2014-10-03 12:00:00,49.54,49.58,49.5,49.56,11500.0,36.969,36.9988,36.9391,36.9839,11500.0
2014-10-03 12:10:00,49.56,49.66,49.56,49.66,22700.0,36.9839,37.0585,36.9839,37.0585,22700.0
2014-10-03 12:20:00,49.66,49.73,49.66,49.73,11100.0,37.0585,37.1107,37.0585,37.1107,11100.0
2014-10-03 12:30:00,49.73,49.77,49.73,49.74,24000.0,37.1107,37.1406,37.1107,37.1182,24000.0
2014-10-03 12:40:00,49.74,49.81,49.73,49.81,19700.0,37.1182,37.1704,37.1107,37.1704,19700.0
2014-10-03 12:50:00,49.8,49.8,49.75,49.76,18900.0,37.163,37.163,37.1257,37.1331,18900.0
2014-10-03 13:00:00,49.76,49.76,49.69,49.71,8200.0,37.1331,37.1331,37.0809,37.0958,8200.0
2014-10-03 13:10:00,49.71,49.72,49.65,49.66,32200.0,37.0958,37.1033,37.051,37.0585,32200.0
2014-10-03 13:20:00,49.66,49.66,49.64,49.66,15100.0,37.0585,37.0585,37.0436,37.0585,15100.0
2014-10-03 13:30:00,49.65,49.65,49.6,49.64,6200.0,37.051,37.051,37.0137,37.0436,6200.0
2014-10-03 13:40:00,49.65,49.65,49.63,49.64,11500.0,37.051,37.051,37.0361,37.0436,11500.0
2014-10-03 13:50:00,49.65,49.69,49.65,49.68,17800.0,37.051,37.0809,37.051,37.0734,17800.0
2014-10-03 14:00:00,49.7,49.74,49.69,49.72,54000.0,37.0884,37.1182,37.0809,37.1033,54000.0
2014-10-03 14:10:00,49.73,49.73,49.7,49.72,40600.0,37.1107,37.1107,37.0884,37.1033,40600.0
2014-10-03 14:20:00,49.72,49.77,49.72,49.75,37900.0,37.1033,37.1406,37.1033,37.1257,37900.0
2014-10-03 14:30:00,49.76,49.76,49.72,49.72,56300.0,37.1331,37.1331,37.1033,37.1033,56300.0
2014-10-03 14:40:00,49.72,49.74,49.7,49.73,65800.0,37.1033,37.1182,37.0884,37.1107,65800.0
2014-10-03 14:50:00,49.74,49.75,49.72,49.75,22900.0,37.1182,37.1257,37.1033,37.1257,22900.0
2014-10-03 15:00:00,49.74,49.79,49.74,49.75,36200.0,37.1182,37.1555,37.1182,37.1257,36200.0
2014-10-03 15:10:00,49.75,49.77,49.71,49.74,14900.0,37.1257,37.1406,37.0958,37.1182,14900.0
2014-10-03 15:20:00,49.74,49.82,49.74,49.8,19400.0,37.1182,37.1779,37.1182,37.163,19400.0
2014-10-03 15:30:00,49.8,49.83,49.78,49.83,29800.0,37.163,37.1854,37.1481,37.1854,29800.0
2014-10-03 15:40:00,49.81,49.84,49.8,49.84,8800.0,37.1704,37.1928,37.163,37.1928,8800.0
2014-10-03 15:50:00,49.86,49.86,49.76,49.77,52600.0,37.2078,37.2078,37.1331,37.1406,52600.0
2014-10-06 09:30:00,50.61,50.67,50.5,50.53,589400.0,37.7674,37.8122,37.6854,37.7077,589400.0
2014-10-06 09:40:00,50.57,50.65,50.57,50.62,244700.0,37.7376,37.7973,37.7376,37.7749,244700.0
2014-10-06 09:50:00,50.62,50.65,50.59,50.61,472800.0,37.7749,37.7973,37.7525,37.7674,472800.0
2014-10-06 10:00:00,50.61,50.65,50.57,50.57,113100.0,37.7674,37.7973,37.7376,37.7376,113100.0
2014-10-06 10:10:00,50.55,50.55,50.44,50.51,35600.0,37.7227,37.7227,37.6406,37.6928,35600.0
2014-10-06 10:20:00,50.49,50.51,50.47,50.49,11300.0,37.6779,37.6928,37.663,37.6779,11300.0
2014-10-06 10:30:00,50.49,50.53,50.48,50.51,8600.0,37.6779,37.7077,37.6704,37.6928,8600.0
2014-10-06 10:40:00,50.52,50.54,50.47,50.47,16600.0,37.7003,37.7152,37.663,37.663,16600.0
2014-10-06 10:50:00,50.46,50.46,50.4,50.44,11100.0,37.6555,37.6555,37.6107,37.6406,11100.0
2014-10-06 11:00:00,50.43,50.47,50.41,50.47,15600.0,37.6331,37.663,37.6182,37.663,15600.0
2014-10-06 11:10:00,50.5,50.52,50.49,50.51,83800.0,37.6854,37.7003,37.6779,37.6928,83800.0
2014-10-06 11:20:00,50.5,50.53,50.47,50.51,106100.0,37.6854,37.7077,37.663,37.6928,106100.0
2014-10-06 11:30:00,50.52,50.55,50.52,50.54,31000.0,37.7003,37.7227,37.7003,37.7152,31000.0
2014-10-06 11:40:00,50.53,50.53,50.42,50.45,20900.0,37.7077,37.7077,37.6257,37.648,20900.0
2014-10-06 11:50:00,50.48,50.51,50.46,50.51,9100.0,37.6704,37.6928,37.6555,37.6928,9100.0
2014-10-06 12:00:00,50.5,50.54,50.49,50.5,37800.0,37.6854,37.7152,37.6779,37.6854,37800.0
2014-10-06 12:10:00,50.49,50.5,50.46,50.49,8100.0,37.6779,37.6854,37.6555,37.6779,8100.0
2014-10-06 12:20:00,50.49,50.49,50.43,50.45,8400.0,37.6779,37.6779,37.6331,37.648,8400.0
2014-10-06 12:30:00,50.46,50.47,50.42,50.43,38000.0,37.6555,37.663,37.6257,37.6331,38000.0
2014-10-06 12:40:00,50.43,50.43,50.36,50.38,12400.0,37.6331,37.6331,37.5809,37.5958,12400.0
2014-10-06 12:50:00,50.36,50.39,50.35,50.36,13100.0,37.5809,37.6033,37.5734,37.5809,13100.0
2014-10-06 13:00:00,50.38,50.44,50.36,50.39,27900.0,37.5958,37.6406,37.5809,37.6033,27900.0
2014-10-06 13:10:00,50.39,50.45,50.39,50.44,32200.0,37.6033,37.648,37.6033,37.6406,32200.0
2014-10-06 13:20:00,50.44,50.48,50.43,50.47,13900.0,37.6406,37.6704,37.6331,37.663,13900.0
2014-10-06 13:30:00,50.48,50.49,50.44,50.46,12300.0,37.6704,37.6779,37.6406,37.6555,12300.0
2014-10-06 13:40:00,50.45,50.48,50.44,50.44,14700.0,37.648,37.6704,37.6406,37.6406,14700.0
2014-10-06 13:50:00,50.44,50.47,50.41,50.46,21300.0,37.6406,37.663,37.6182,37.6555,21300.0
2014-10-06 14:00:00,50.46,50.47,50.4,50.42,22000.0,37.6555,37.663,37.6107,37.6257,22000.0
2014-10-06 14:10:00,50.42,50.48,50.41,50.48,25800.0,37.6257,37.6704,37.6182,37.6704,25800.0
2014-10-06 14:20:00,50.48,50.52,50.45,50.47,27000.0,37.6704,37.7003,37.648,37.663,27000.0
2014-10-06 14:30:00,50.45,50.49,50.44,50.46,15700.0,37.648,37.6779,37.6406,37.6555,15700.0
2014-10-06 14:40:00,50.47,50.49,50.43,50.47,39000.0,37.663,37.6779,37.6331,37.663,39000.0
2014-10-06 14:50:00,50.47,50.48,50.45,50.46,30700.0,37.663,37.6704,37.648,37.6555,30700.0
2014-10-06 15:00:00,50.45,50.47,50.43,50.44,34800.0,37.648,37.663,37.6331,37.6406,34800.0
2014-10-06 15:10:00,50.43,50.47,50.43,50.45,12800.0,37.6331,37.663,37.6331,37.648,12800.0
2014-10-06 15:20:00,50.45,50.51,50.43,50.47,42400.0,37.648,37.6928,37.6331,37.663,42400.0
2014-10-06 15:30:00,50.46,50.52,50.44,50.51,32800.0,37.6555,37.7003,37.6406,37.6928,32800.0
2014-10-06 15:40:00,50.5,50.51,50.44,50.44,658200.0,37.6854,37.6928,37.6406,37.6406,658200.0
2014-10-06 15:50:00,50.44,50.46,50.4,50.4,366900.0,37.6406,37.6555,37.6107,37.6107,366900.0
2014-10-07 09:30:00,50.37,50.4,50.23,50.27,58300.0,37.5883,37.6107,37.4839,37.5137,58300.0
2014-10-07 09:40:00,50.26,50.27,50.15,50.23,40900.0,37.5063,37.5137,37.4242,37.4839,40900.0
2014-10-07 09:50:00,50.23,50.26,50.18,50.23,44400.0,37.4839,37.5063,37.4466,37.4839,44400.0
2014-10-07 10:00:00,50.22,50.25,50.19,50.22,32200.0,37.4764,37.4988,37.454,37.4764,32200.0
2014-10-07 10:10:00,50.23,50.24,50.18,50.24,41200.0,37.4839,37.4913,37.4466,37.4913,41200.0
2014-10-07 10:20:00,50.24,50.24,50.19,50.23,73400.0,37.4913,37.4913,37.454,37.4839,73400.0
2014-10-07 10:30:00,50.24,50.32,50.24,50.29,51900.0,37.4913,37.551,37.4913,37.5286,51900.0
2014-10-07 10:40:00,50.28,50.37,50.28,50.34,38900.0,37.5212,37.5883,37.5212,37.566,38900.0
2014-10-07 10:50:00,50.33,50.37,50.28,50.29,54900.0,37.5585,37.5883,37.5212,37.5286,54900.0
2014-10-07 11:00:00,50.29,50.29,50.25,50.28,61200.0,37.5286,37.5286,37.4988,37.5212,61200.0
2014-10-07 11:10:00,50.27,50.29,50.21,50.22,49600.0,37.5137,37.5286,37.4689,37.4764,49600.0
2014-10-07 11:20:00,50.22,50.24,50.18,50.18,63200.0,37.4764,37.4913,37.4466,37.4466,63200.0
2014-10-07 11:30:00,50.19,50.2,50.17,50.17,35600.0,37.454,37.4615,37.4391,37.4391,35600.0
2014-10-07 11:40:00,50.16,50.27,50.16,50.26,335100.0,37.4316,37.5137,37.4316,37.5063,335100.0
2014-10-07 11:50:00,50.26,50.29,50.23,50.23,19200.0,37.5063,37.5286,37.4839,37.4839,19200.0
2014-10-07 12:00:00,50.23,50.25,50.21,50.24,14600.0,37.4839,37.4988,37.4689,37.4913,14600.0
2014-10-07 12:10:00,50.24,50.28,50.22,50.25,21000.0,37.4913,37.5212,37.4764,37.4988,21000.0
2014-10-07 12:20:00,50.25,50.26,50.2,50.23,100300.0,37.4988,37.5063,37.4615,37.4839,100300.0
2014-10-07 12:30:00,50.23,50.26,50.21,50.21,8300.0,37.4839,37.5063,37.4689,37.4689,8300.0
2014-10-07 12:40:00,50.21,50.21,50.16,50.16,43000.0,37.4689,37.4689,37.4316,37.4316,43000.0
2014-10-07 12:50:00,50.17,50.2,50.16,50.18,40300.0,37.4391,37.4615,37.4316,37.4466,40300.0
2014-10-07 13:00:00,50.17,50.17,50.13,50.13,26300.0,37.4391,37.4391,37.4092,37.4092,26300.0
2014-10-07 13:10:00,50.15,50.21,50.14,50.21,57500.0,37.4242,37.4689,37.4167,37.4689,57500.0
2014-10-07 13:20:00,50.21,50.22,50.18,50.22,51100.0,37.4689,37.4764,37.4466,37.4764,51100.0
2014-10-07 13:30:00,50.22,50.23,50.18,50.18,45200.0,37.4764,37.4839,37.4466,37.4466,45200.0
2014-10-07 13:40:00,50.18,50.21,50.15,50.15,8000.0,37.4466,37.4689,37.4242,37.4242,8000.0
2014-10-07 13:50:00,50.18,50.19,50.17,50.17,2400.0,37.4466,37.454,37.4391,37.4391,2400.0
2014-10-07 14:00:00,50.19,50.19,50.14,50.16,26300.0,37.454,37.454,37.4167,37.4316,26300.0
2014-10-07 14:10:00,50.19,50.23,50.18,50.18,1600.0,37.454,37.4839,37.4466,37.4466,1600.0
2014-10-07 14:20:00,50.2,50.2,50.11,50.11,31700.0,37.4615,37.4615,37.3943,37.3943,31700.0
2014-10-07 14:30:00,50.12,50.12,50.06,50.08,561300.0,37.4018,37.4018,37.357,37.3719,561300.0
2014-10-07 14:40:00,50.06,50.06,50.03,50.04,212800.0,37.357,37.357,37.3346,37.3421,212800.0
2014-10-07 14:50:00,50.04,50.06,50.0,50.04,30900.0,37.3421,37.357,37.3122,37.3421,30900.0
2014-10-07 15:00:00,50.03,50.06,50.0,50.02,36300.0,37.3346,37.357,37.3122,37.3272,36300.0
2014-10-07 15:10:00,50.01,50.03,49.96,49.96,15700.0,37.3197,37.3346,37.2824,37.2824,15700.0
2014-10-07 15:20:00,49.97,49.99,49.93,49.98,16500.0,37.2898,37.3048,37.26,37.2973,16500.0
2014-10-07 15:30:00,50.01,50.05,50.0,50.0,20800.0,37.3197,37.3495,37.3122,37.3122,20800.0
2014-10-07 15:40:00,49.99,50.01,49.97,49.99,50500.0,37.3048,37.3197,37.2898,37.3048,50500.0
2014-10-07 15:50:00,49.99,49.99,49.89,49.89,141600.0,37.3048,37.3048,37.2301,37.2301,141600.0
2014-10-08 09:30:00,50.04,50.06,49.97,50.03,82900.0,37.3421,37.357,37.2898,37.3346,82900.0
2014-10-08 09:40:00,50.03,50.09,50.03,50.04,32200.0,37.3346,37.3794,37.3346,37.3421,32200.0
2014-10-08 09:50:00,50.05,50.05,49.86,49.86,36300.0,37.3495,37.3495,37.2078,37.2078,36300.0
2014-10-08 10:00:00,49.87,49.91,49.78,49.81,39200.0,37.2152,37.2451,37.1481,37.1704,39200.0
2014-10-08 10:10:00,49.82,49.89,49.78,49.78,58200.0,37.1779,37.2301,37.1481,37.1481,58200.0
2014-10-08 10:20:00,49.78,49.81,49.71,49.78,41900.0,37.1481,37.1704,37.0958,37.1481,41900.0
2014-10-08 10:30:00,49.78,49.82,49.68,49.73,88100.0,37.1481,37.1779,37.0734,37.1107,88100.0
2014-10-08 10:40:00,49.73,49.73,49.64,49.65,104200.0,37.1107,37.1107,37.0436,37.051,104200.0
2014-10-08 10:50:00,49.65,49.67,49.55,49.56,52900.0,37.051,37.066,36.9764,36.9839,52900.0
2014-10-08 11:00:00,49.56,49.59,49.52,49.59,48700.0,36.9839,37.0063,36.954,37.0063,48700.0
2014-10-08 11:10:00,49.6,49.62,49.5,49.5,43800.0,37.0137,37.0287,36.9391,36.9391,43800.0
2014-10-08 11:20:00,49.51,49.66,49.5,49.66,49300.0,36.9466,37.0585,36.9391,37.0585,49300.0
2014-10-08 11:30:00,49.65,49.68,49.55,49.55,61600.0,37.051,37.0734,36.9764,36.9764,61600.0
2014-10-08 11:40:00,49.56,49.62,49.56,49.58,25400.0,36.9839,37.0287,36.9839,36.9988,25400.0
2014-10-08 11:50:00,49.59,49.66,49.57,49.66,44900.0,37.0063,37.0585,36.9913,37.0585,44900.0
2014-10-08 12:00:00,49.66,49.72,49.66,49.67,36300.0,37.0585,37.1033,37.0585,37.066,36300.0
2014-10-08 12:10:00,49.65,49.71,49.64,49.7,39700.0,37.051,37.0958,37.0436,37.0884,39700.0
2014-10-08 12:20:00,49.69,49.69,49.63,49.63,26600.0,37.0809,37.0809,37.0361,37.0361,26600.0
2014-10-08 12:30:00,49.63,49.66,49.6,49.64,109400.0,37.0361,37.0585,37.0137,37.0436,109400.0
2014-10-08 12:40:00,49.65,49.65,49.59,49.61,43000.0,37.051,37.051,37.0063,37.0212,43000.0
2014-10-08 12:50:00,49.61,49.62,49.54,49.58,39900.0,37.0212,37.0287,36.969,36.9988,39900.0
2014-10-08 13:00:00,49.59,49.65,49.58,49.63,67900.0,37.0063,37.051,36.9988,37.0361,67900.0
2014-10-08 13:10:00,49.62,49.67,49.62,49.65,41200.0,37.0287,37.066,37.0287,37.051,41200.0
2014-10-08 13:20:00,49.64,49.67,49.63,49.64,41600.0,37.0436,37.066,37.0361,37.0436,41600.0
2014-10-08 13:30:00,49.64,49.67,49.62,49.66,51100.0,37.0436,37.066,37.0287,37.0585,51100.0
2014-10-08 13:40:00,49.66,49.72,49.64,49.72,65600.0,37.0585,37.1033,37.0436,37.1033,65600.0
2014-10-08 13:50:00,49.72,49.73,49.69,49.72,52600.0,37.1033,37.1107,37.0809,37.1033,52600.0
2014-10-08 14:00:00,49.71,50.02,49.71,50.0,194200.0,37.0958,37.3272,37.0958,37.3122,194200.0
2014-10-08 14:10:00,50.0,50.15,50.0,50.14,84300.0,37.3122,37.4242,37.3122,37.4167,84300.0
2014-10-08 14:20:00,50.15,50.31,50.15,50.31,71500.0,37.4242,37.5436,37.4242,37.5436,71500.0
2014-10-08 14:30:00,50.32,50.53,50.32,50.51,103400.0,37.551,37.7077,37.551,37.6928,103400.0
2014-10-08 14:40:00,50.51,50.52,50.45,50.52,87900.0,37.6928,37.7003,37.648,37.7003,87900.0
2014-10-08 14:50:00,50.52,50.55,50.5,50.55,93200.0,37.7003,37.7227,37.6854,37.7227,93200.0
2014-10-08 15:00:00,50.55,50.6,50.55,50.57,135400.0,37.7227,37.76,37.7227,37.7376,135400.0
2014-10-08 15:10:00,50.57,50.58,50.55,50.56,216200.0,37.7376,37.7451,37.7227,37.7301,216200.0
2014-10-08 15:20:00,50.55,50.67,50.53,50.65,254600.0,37.7227,37.8122,37.7077,37.7973,254600.0
2014-10-08 15:30:00,50.65,50.65,50.58,50.63,291800.0,37.7973,37.7973,37.7451,37.7824,291800.0
2014-10-08 15:40:00,50.63,50.68,50.63,50.67,80200.0,37.7824,37.8197,37.7824,37.8122,80200.0
2014-10-08 15:50:00,50.67,50.7,50.63,50.65,111700.0,37.8122,37.8346,37.7824,37.7973,111700.0
2014-10-09 09:30:00,50.51,50.53,50.39,50.43,646100.0,37.6928,37.7077,37.6033,37.6331,646100.0
2014-10-09 09:40:00,50.43,50.43,50.36,50.36,140700.0,37.6331,37.6331,37.5809,37.5809,140700.0
2014-10-09 09:50:00,50.36,50.36,50.22,50.26,133700.0,37.5809,37.5809,37.4764,37.5063,133700.0
2014-10-09 10:00:00,50.25,50.26,50.18,50.19,105100.0,37.4988,37.5063,37.4466,37.454,105100.0
2014-10-09 10:10:00,50.2,50.25,50.17,50.23,110700.0,37.4615,37.4988,37.4391,37.4839,110700.0
2014-10-09 10:20:00,50.23,50.24,50.2,50.22,91900.0,37.4839,37.4913,37.4615,37.4764,91900.0
2014-10-09 10:30:00,50.2,50.2,50.05,50.05,117000.0,37.4615,37.4615,37.3495,37.3495,117000.0
2014-10-09 10:40:00,50.05,50.09,50.04,50.08,135800.0,37.3495,37.3794,37.3421,37.3719,135800.0
2014-10-09 10:50:00,50.08,50.18,50.03,50.17,99100.0,37.3719,37.4466,37.3346,37.4391,99100.0
2014-10-09 11:00:00,50.17,50.2,50.08,50.19,92500.0,37.4391,37.4615,37.3719,37.454,92500.0
2014-10-09 11:10:00,50.19,50.25,50.15,50.17,86700.0,37.454,37.4988,37.4242,37.4391,86700.0
2014-10-09 11:20:00,50.18,50.21,50.11,50.11,119300.0,37.4466,37.4689,37.3943,37.3943,119300.0
2014-10-09 11:30:00,50.1,50.11,50.03,50.03,133500.0,37.3869,37.3943,37.3346,37.3346,133500.0
2014-10-09 11:40:00,50.02,50.05,49.94,49.96,109600.0,37.3272,37.3495,37.2675,37.2824,109600.0
2014-10-09 11:50:00,49.97,49.99,49.88,49.91,104900.0,37.2898,37.3048,37.2227,37.2451,104900.0
2014-10-09 12:00:00,49.9,49.93,49.89,49.9,71800.0,37.2376,37.26,37.2301,37.2376,71800.0
2014-10-09 12:10:00,49.89,49.92,49.79,49.83,84400.0,37.2301,37.2525,37.1555,37.1854,84400.0
2014-10-09 12:20:00,49.85,49.85,49.73,49.73,98700.0,37.2003,37.2003,37.1107,37.1107,98700.0
2014-10-09 12:30:00,49.73,49.78,49.7,49.75,22900.0,37.1107,37.1481,37.0884,37.1257,22900.0
2014-10-09 12:40:00,49.72,49.82,49.72,49.82,16700.0,37.1033,37.1779,37.1033,37.1779,16700.0
2014-10-09 12:50:00,49.83,49.96,49.83,49.94,35600.0,37.1854,37.2824,37.1854,37.2675,35600.0
2014-10-09 13:00:00,49.89,49.89,49.78,49.78,19800.0,37.2301,37.2301,37.1481,37.1481,19800.0
2014-10-09 13:10:00,49.78,49.88,49.73,49.85,39600.0,37.1481,37.2227,37.1107,37.2003,39600.0
2014-10-09 13:20:00,49.85,49.94,49.84,49.88,30900.0,37.2003,37.2675,37.1928,37.2227,30900.0
2014-10-09 13:30:00,49.87,50.03,49.83,50.0,9300.0,37.2152,37.3346,37.1854,37.3122,9300.0
2014-10-09 13:40:00,50.0,50.0,49.88,49.89,24100.0,37.3122,37.3122,37.2227,37.2301,24100.0
2014-10-09 13:50:00,49.9,49.91,49.78,49.89,49200.0,37.2376,37.2451,37.1481,37.2301,49200.0
2014-10-09 14:00:00,49.85,49.87,49.8,49.84,23600.0,37.2003,37.2152,37.163,37.1928,23600.0
2014-10-09 14:10:00,49.86,49.87,49.77,49.81,21900.0,37.2078,37.2152,37.1406,37.1704,21900.0
2014-10-09 14:20:00,49.8,49.82,49.73,49.75,18100.0,37.163,37.1779,37.1107,37.1257,18100.0
2014-10-09 14:30:00,49.73,49.87,49.7,49.86,55500.0,37.1107,37.2152,37.0884,37.2078,55500.0
2014-10-09 14:40:00,49.86,49.89,49.8,49.82,18300.0,37.2078,37.2301,37.163,37.1779,18300.0
2014-10-09 14:50:00,49.82,49.88,49.76,49.76,35800.0,37.1779,37.2227,37.1331,37.1331,35800.0
2014-10-09 15:00:00,49.76,49.86,49.75,49.75,22800.0,37.1331,37.2078,37.1257,37.1257,22800.0
2014-10-09 15:10:00,49.76,49.93,49.76,49.91,20100.0,37.1331,37.26,37.1331,37.2451,20100.0
2014-10-09 15:20:00,49.87,49.92,49.83,49.91,14100.0,37.2152,37.2525,37.1854,37.2451,14100.0
2014-10-09 15:30:00,49.94,50.0,49.87,49.92,19500.0,37.2675,37.3122,37.2152,37.2525,19500.0
2014-10-09 15:40:00,49.92,49.92,49.8,49.82,29000.0,37.2525,37.2525,37.163,37.1779,29000.0
2014-10-09 15:50:00,49.82,49.93,49.81,49.86,92800.0,37.1779,37.26,37.1704,37.2078,92800.0
2014-10-10 09:30:00,49.36,49.46,49.2,49.36,41000.0,36.8346,36.9093,36.7152,36.8346,41000.0
2014-10-10 09:40:00,49.39,49.49,49.35,49.4,42800.0,36.857,36.9316,36.8272,36.8645,42800.0
2014-10-10 09:50:00,49.38,49.38,49.27,49.32,27600.0,36.8496,36.8496,36.7675,36.8048,27600.0
2014-10-10 10:00:00,49.29,49.31,49.14,49.14,21700.0,36.7824,36.7973,36.6705,36.6705,21700.0
2014-10-10 10:10:00,49.16,49.18,49.09,49.15,16300.0,36.6854,36.7003,36.6332,36.6779,16300.0
2014-10-10 10:20:00,49.13,49.13,48.98,48.99,36500.0,36.663,36.663,36.5511,36.5585,36500.0
2014-10-10 10:30:00,48.97,49.02,48.9,48.99,51900.0,36.5436,36.5809,36.4914,36.5585,51900.0
2014-10-10 10:40:00,48.98,49.01,48.91,48.99,36500.0,36.5511,36.5735,36.4988,36.5585,36500.0
2014-10-10 10:50:00,49.0,49.1,48.97,48.98,30100.0,36.566,36.6406,36.5436,36.5511,30100.0
2014-10-10 11:00:00,48.99,49.1,48.98,49.07,47000.0,36.5585,36.6406,36.5511,36.6182,47000.0
2014-10-10 11:10:00,49.05,49.05,48.94,48.99,68100.0,36.6033,36.6033,36.5212,36.5585,68100.0
2014-10-10 11:20:00,49.0,49.05,48.93,48.97,108400.0,36.566,36.6033,36.5138,36.5436,108400.0
2014-10-10 11:30:00,48.95,48.98,48.92,48.97,26700.0,36.5287,36.5511,36.5063,36.5436,26700.0
2014-10-10 11:40:00,48.95,49.04,48.88,49.01,56500.0,36.5287,36.5958,36.4764,36.5735,56500.0
2014-10-10 11:50:00,49.05,49.09,49.04,49.05,7400.0,36.6033,36.6332,36.5958,36.6033,7400.0
2014-10-10 12:00:00,49.06,49.2,49.06,49.15,12300.0,36.6108,36.7152,36.6108,36.6779,12300.0
2014-10-10 12:10:00,49.14,49.23,49.14,49.19,8300.0,36.6705,36.7376,36.6705,36.7078,8300.0
2014-10-10 12:20:00,49.18,49.23,49.15,49.16,13600.0,36.7003,36.7376,36.6779,36.6854,13600.0
2014-10-10 12:30:00,49.16,49.32,49.16,49.2,19400.0,36.6854,36.8048,36.6854,36.7152,19400.0
2014-10-10 12:40:00,49.2,49.28,49.2,49.28,7400.0,36.7152,36.7749,36.7152,36.7749,7400.0
2014-10-10 12:50:00,49.28,49.28,49.19,49.21,28900.0,36.7749,36.7749,36.7078,36.7227,28900.0
2014-10-10 13:00:00,49.21,49.25,49.19,49.23,30800.0,36.7227,36.7526,36.7078,36.7376,30800.0
2014-10-10 13:10:00,49.22,49.26,49.16,49.16,82900.0,36.7302,36.76,36.6854,36.6854,82900.0
2014-10-10 13:20:00,49.16,49.19,49.12,49.14,65500.0,36.6854,36.7078,36.6555,36.6705,65500.0
2014-10-10 13:30:00,49.14,49.26,49.11,49.24,52600.0,36.6705,36.76,36.6481,36.7451,52600.0
2014-10-10 13:40:00,49.24,49.29,49.15,49.2,112800.0,36.7451,36.7824,36.6779,36.7152,112800.0
2014-10-10 13:50:00,49.2,49.23,49.19,49.19,29600.0,36.7152,36.7376,36.7078,36.7078,29600.0
2014-10-10 14:00:00,49.22,49.25,49.2,49.24,11300.0,36.7302,36.7526,36.7152,36.7451,11300.0
2014-10-10 14:10:00,49.23,49.23,49.14,49.14,19300.0,36.7376,36.7376,36.6705,36.6705,19300.0
2014-10-10 14:20:00,49.15,49.22,49.15,49.2,18500.0,36.6779,36.7302,36.6779,36.7152,18500.0
2014-10-10 14:30:00,49.19,49.2,49.12,49.12,16400.0,36.7078,36.7152,36.6555,36.6555,16400.0
2014-10-10 14:40:00,49.12,49.15,49.1,49.12,13900.0,36.6555,36.6779,36.6406,36.6555,13900.0
2014-10-10 14:50:00,49.12,49.15,49.06,49.07,27900.0,36.6555,36.6779,36.6108,36.6182,27900.0
2014-10-10 15:00:00,49.07,49.09,48.97,48.98,50100.0,36.6182,36.6332,36.5436,36.5511,50100.0
2014-10-10 15:10:00,48.98,49.02,48.92,48.95,37600.0,36.5511,36.5809,36.5063,36.5287,37600.0
2014-10-10 15:20:00,48.96,49.02,48.93,48.94,81500.0,36.5361,36.5809,36.5138,36.5212,81500.0
2014-10-10 15:30:00,48.98,48.98,48.87,48.9,18400.0,36.5511,36.5511,36.469,36.4914,18400.0
2014-10-10 15:40:00,48.91,48.93,48.84,48.84,39500.0,36.4988,36.5138,36.4466,36.4466,39500.0
2014-10-10 15:50:00,48.82,48.83,48.77,48.79,36500.0,36.4317,36.4391,36.3944,36.4093,36500.0
2014-10-13 09:30:00,49.49,49.77,49.45,49.71,330500.0,36.9316,37.1406,36.9018,37.0958,330500.0
2014-10-13 09:40:00,49.71,49.74,49.52,49.53,61500.0,37.0958,37.1182,36.954,36.9615,61500.0
2014-10-13 09:50:00,49.53,49.58,49.45,49.54,34900.0,36.9615,36.9988,36.9018,36.969,34900.0
2014-10-13 10:00:00,49.56,49.64,49.54,49.55,90000.0,36.9839,37.0436,36.969,36.9764,90000.0
2014-10-13 10:10:00,49.54,49.57,49.49,49.49,25600.0,36.969,36.9913,36.9316,36.9316,25600.0
2014-10-13 10:20:00,49.48,49.55,49.45,49.45,10200.0,36.9242,36.9764,36.9018,36.9018,10200.0
2014-10-13 10:30:00,49.46,49.54,49.46,49.53,94800.0,36.9093,36.969,36.9093,36.9615,94800.0
2014-10-13 10:40:00,49.53,49.53,49.42,49.47,92600.0,36.9615,36.9615,36.8794,36.9167,92600.0
2014-10-13 10:50:00,49.47,49.61,49.47,49.55,53300.0,36.9167,37.0212,36.9167,36.9764,53300.0
2014-10-13 11:00:00,49.54,49.64,49.54,49.61,18800.0,36.969,37.0436,36.969,37.0212,18800.0
2014-10-13 11:10:00,49.59,49.61,49.49,49.49,8100.0,37.0063,37.0212,36.9316,36.9316,8100.0
2014-10-13 11:20:00,49.49,49.59,49.49,49.52,7200.0,36.9316,37.0063,36.9316,36.954,7200.0
2014-10-13 11:30:00,49.52,49.59,49.52,49.52,8700.0,36.954,37.0063,36.954,36.954,8700.0
2014-10-13 11:40:00,49.54,49.63,49.53,49.62,122800.0,36.969,37.0361,36.9615,37.0287,122800.0
2014-10-13 11:50:00,49.62,49.66,49.59,49.59,87900.0,37.0287,37.0585,37.0063,37.0063,87900.0
2014-10-13 12:00:00,49.6,49.63,49.56,49.56,35800.0,37.0137,37.0361,36.9839,36.9839,35800.0
2014-10-13 12:10:00,49.57,49.65,49.55,49.64,26000.0,36.9913,37.051,36.9764,37.0436,26000.0
2014-10-13 12:20:00,49.64,49.72,49.62,49.72,187800.0,37.0436,37.1033,37.0287,37.1033,187800.0
2014-10-13 12:30:00,49.72,49.79,49.71,49.74,305300.0,37.1033,37.1555,37.0958,37.1182,305300.0
2014-10-13 12:40:00,49.75,49.8,49.73,49.75,15400.0,37.1257,37.163,37.1107,37.1257,15400.0
2014-10-13 12:50:00,49.74,49.75,49.72,49.73,6400.0,37.1182,37.1257,37.1033,37.1107,6400.0
2014-10-13 13:00:00,49.75,49.81,49.73,49.8,45700.0,37.1257,37.1704,37.1107,37.163,45700.0
2014-10-13 13:10:00,49.81,49.81,49.7,49.74,49800.0,37.1704,37.1704,37.0884,37.1182,49800.0
2014-10-13 13:20:00,49.74,49.8,49.73,49.8,35600.0,37.1182,37.163,37.1107,37.163,35600.0
2014-10-13 13:30:00,49.81,49.86,49.78,49.84,13200.0,37.1704,37.2078,37.1481,37.1928,13200.0
2014-10-13 13:40:00,49.84,49.84,49.78,49.79,23900.0,37.1928,37.1928,37.1481,37.1555,23900.0
2014-10-13 13:50:00,49.8,49.84,49.73,49.8,19100.0,37.163,37.1928,37.1107,37.163,19100.0
2014-10-13 14:00:00,49.8,49.88,49.75,49.88,80200.0,37.163,37.2227,37.1257,37.2227,80200.0
2014-10-13 14:10:00,49.87,49.87,49.81,49.81,109900.0,37.2152,37.2152,37.1704,37.1704,109900.0
2014-10-13 14:20:00,49.82,49.88,49.81,49.87,19700.0,37.1779,37.2227,37.1704,37.2152,19700.0
2014-10-13 14:30:00,49.88,49.88,49.82,49.87,13700.0,37.2227,37.2227,37.1779,37.2152,13700.0
2014-10-13 14:40:00,49.86,49.86,49.79,49.79,36200.0,37.2078,37.2078,37.1555,37.1555,36200.0
2014-10-13 14:50:00,49.79,49.83,49.71,49.72,42000.0,37.1555,37.1854,37.0958,37.1033,42000.0
2014-10-13 15:00:00,49.73,49.76,49.7,49.71,40000.0,37.1107,37.1331,37.0884,37.0958,40000.0
2014-10-13 15:10:00,49.71,49.76,49.65,49.66,50100.0,37.0958,37.1331,37.051,37.0585,50100.0
2014-10-13 15:20:00,49.67,49.67,49.61,49.65,53600.0,37.066,37.066,37.0212,37.051,53600.0
2014-10-13 15:30:00,49.65,49.65,49.41,49.43,147500.0,37.051,37.051,36.872,36.8869,147500.0
2014-10-13 15:40:00,49.43,49.5,49.32,49.32,103900.0,36.8869,36.9391,36.8048,36.8048,103900.0
2014-10-13 15:50:00,49.31,49.33,49.24,49.25,98400.0,36.7973,36.8123,36.7451,36.7526,98400.0
2014-10-14 09:30:00,49.42,49.42,49.32,49.38,34200.0,36.8794,36.8794,36.8048,36.8496,34200.0
2014-10-14 09:40:00,49.38,49.43,49.32,49.32,67500.0,36.8496,36.8869,36.8048,36.8048,67500.0
2014-10-14 09:50:00,49.29,49.31,49.14,49.19,189900.0,36.7824,36.7973,36.6705,36.7078,189900.0
2014-10-14 10:00:00,49.2,49.33,49.16,49.31,102200.0,36.7152,36.8123,36.6854,36.7973,102200.0
2014-10-14 10:10:00,49.3,49.32,49.16,49.16,85000.0,36.7899,36.8048,36.6854,36.6854,85000.0
2014-10-14 10:20:00,49.18,49.21,49.12,49.2,55200.0,36.7003,36.7227,36.6555,36.7152,55200.0
2014-10-14 10:30:00,49.2,49.28,49.17,49.27,172200.0,36.7152,36.7749,36.6929,36.7675,172200.0
2014-10-14 10:40:00,49.28,49.34,49.24,49.33,138500.0,36.7749,36.8197,36.7451,36.8123,138500.0
2014-10-14 10:50:00,49.35,49.46,49.34,49.41,27300.0,36.8272,36.9093,36.8197,36.872,27300.0
2014-10-14 11:00:00,49.42,49.53,49.41,49.5,88100.0,36.8794,36.9615,36.872,36.9391,88100.0
2014-10-14 11:10:00,49.5,49.58,49.49,49.57,37700.0,36.9391,36.9988,36.9316,36.9913,37700.0
2014-10-14 11:20:00,49.57,49.57,49.51,49.54,23100.0,36.9913,36.9913,36.9466,36.969,23100.0
2014-10-14 11:30:00,49.53,49.57,49.5,49.57,20900.0,36.9615,36.9913,36.9391,36.9913,20900.0
2014-10-14 11:40:00,49.57,49.69,49.57,49.63,23500.0,36.9913,37.0809,36.9913,37.0361,23500.0
2014-10-14 11:50:00,49.66,49.7,49.62,49.69,24500.0,37.0585,37.0884,37.0287,37.0809,24500.0
2014-10-14 12:00:00,49.69,49.75,49.66,49.74,45500.0,37.0809,37.1257,37.0585,37.1182,45500.0
2014-10-14 12:10:00,49.73,49.74,49.69,49.69,36600.0,37.1107,37.1182,37.0809,37.0809,36600.0
2014-10-14 12:20:00,49.7,49.7,49.63,49.65,24300.0,37.0884,37.0884,37.0361,37.051,24300.0
2014-10-14 12:30:00,49.64,49.65,49.59,49.61,45700.0,37.0436,37.051,37.0063,37.0212,45700.0
2014-10-14 12:40:00,49.6,49.7,49.59,49.7,21500.0,37.0137,37.0884,37.0063,37.0884,21500.0
2014-10-14 12:50:00,49.69,49.69,49.63,49.64,10300.0,37.0809,37.0809,37.0361,37.0436,10300.0
2014-10-14 13:00:00,49.66,49.7,49.64,49.67,51800.0,37.0585,37.0884,37.0436,37.066,51800.0
2014-10-14 13:10:00,49.67,49.73,49.65,49.7,76500.0,37.066,37.1107,37.051,37.0884,76500.0
2014-10-14 13:20:00,49.68,49.68,49.58,49.6,22100.0,37.0734,37.0734,36.9988,37.0137,22100.0
2014-10-14 13:30:00,49.6,49.64,49.55,49.58,20500.0,37.0137,37.0436,36.9764,36.9988,20500.0
2014-10-14 13:40:00,49.59,49.59,49.49,49.57,32200.0,37.0063,37.0063,36.9316,36.9913,32200.0
2014-10-14 13:50:00,49.57,49.62,49.53,49.61,11100.0,36.9913,37.0287,36.9615,37.0212,11100.0
2014-10-14 14:00:00,49.61,49.64,49.54,49.56,40800.0,37.0212,37.0436,36.969,36.9839,40800.0
2014-10-14 14:10:00,49.56,49.63,49.56,49.58,25400.0,36.9839,37.0361,36.9839,36.9988,25400.0
2014-10-14 14:20:00,49.59,49.59,49.45,49.47,25200.0,37.0063,37.0063,36.9018,36.9167,25200.0
2014-10-14 14:30:00,49.47,49.49,49.35,49.45,18800.0,36.9167,36.9316,36.8272,36.9018,18800.0
2014-10-14 14:40:00,49.45,49.54,49.45,49.53,34500.0,36.9018,36.969,36.9018,36.9615,34500.0
2014-10-14 14:50:00,49.51,49.51,49.4,49.44,19000.0,36.9466,36.9466,36.8645,36.8943,19000.0
2014-10-14 15:00:00,49.47,49.52,49.35,49.38,35300.0,36.9167,36.954,36.8272,36.8496,35300.0
2014-10-14 15:10:00,49.39,49.42,49.36,49.38,30700.0,36.857,36.8794,36.8346,36.8496,30700.0
2014-10-14 15:20:00,49.37,49.41,49.25,49.39,80800.0,36.8421,36.872,36.7526,36.857,80800.0
2014-10-14 15:30:00,49.4,49.52,49.34,49.52,79100.0,36.8645,36.954,36.8197,36.954,79100.0
2014-10-14 15:40:00,49.52,49.55,49.45,49.46,41000.0,36.954,36.9764,36.9018,36.9093,41000.0
2014-10-14 15:50:00,49.46,49.51,49.39,49.44,71500.0,36.9093,36.9466,36.857,36.8943,71500.0
2014-10-15 09:30:00,48.88,48.9,48.71,48.74,29500.0,36.4764,36.4914,36.3496,36.372,29500.0
2014-10-15 09:40:00,48.7,48.78,48.53,48.75,55400.0,36.3421,36.4018,36.2153,36.3794,55400.0
2014-10-15 09:50:00,48.75,48.85,48.72,48.85,68100.0,36.3794,36.4541,36.357,36.4541,68100.0
2014-10-15 10:00:00,48.85,48.93,48.8,48.85,74700.0,36.4541,36.5138,36.4167,36.4541,74700.0
2014-10-15 10:10:00,48.83,48.91,48.81,48.85,28700.0,36.4391,36.4988,36.4242,36.4541,28700.0
2014-10-15 10:20:00,48.86,48.93,48.81,48.84,11100.0,36.4615,36.5138,36.4242,36.4466,11100.0
2014-10-15 10:30:00,48.85,48.85,48.77,48.8,8700.0,36.4541,36.4541,36.3944,36.4167,8700.0
2014-10-15 10:40:00,48.81,48.83,48.65,48.65,25000.0,36.4242,36.4391,36.3048,36.3048,25000.0
2014-10-15 10:50:00,48.73,48.75,48.64,48.68,16000.0,36.3645,36.3794,36.2973,36.3272,16000.0
2014-10-15 11:00:00,48.66,48.78,48.6,48.75,27600.0,36.3123,36.4018,36.2675,36.3794,27600.0
2014-10-15 11:10:00,48.79,48.79,48.66,48.67,31500.0,36.4093,36.4093,36.3123,36.3197,31500.0
2014-10-15 11:20:00,48.67,48.69,48.55,48.58,50000.0,36.3197,36.3347,36.2302,36.2526,50000.0
2014-10-15 11:30:00,48.56,48.62,48.48,48.58,36600.0,36.2376,36.2824,36.1779,36.2526,36600.0
2014-10-15 11:40:00,48.55,48.55,48.41,48.43,32000.0,36.2302,36.2302,36.1257,36.1406,32000.0
2014-10-15 11:50:00,48.42,48.58,48.41,48.58,13200.0,36.1332,36.2526,36.1257,36.2526,13200.0
2014-10-15 12:00:00,48.56,48.56,48.48,48.52,15500.0,36.2376,36.2376,36.1779,36.2078,15500.0
2014-10-15 12:10:00,48.48,48.49,48.34,48.37,37600.0,36.1779,36.1854,36.0735,36.0959,37600.0
2014-10-15 12:20:00,48.39,48.48,48.39,48.43,23300.0,36.1108,36.1779,36.1108,36.1406,23300.0
2014-10-15 12:30:00,48.44,48.49,48.34,48.37,126100.0,36.1481,36.1854,36.0735,36.0959,126100.0
2014-10-15 12:40:00,48.35,48.36,48.24,48.26,55100.0,36.0809,36.0884,35.9988,36.0138,55100.0
2014-10-15 12:50:00,48.19,48.2,48.1,48.13,61900.0,35.9615,35.969,35.8944,35.9168,61900.0
2014-10-15 13:00:00,48.12,48.25,48.11,48.24,103200.0,35.9093,36.0063,35.9018,35.9988,103200.0
2014-10-15 13:10:00,48.23,48.24,48.01,48.01,39400.0,35.9914,35.9988,35.8272,35.8272,39400.0
2014-10-15 13:20:00,48.02,48.02,47.84,47.93,93800.0,35.8347,35.8347,35.7003,35.7675,93800.0
2014-10-15 13:30:00,47.93,48.06,47.89,47.97,54300.0,35.7675,35.8645,35.7377,35.7974,54300.0
2014-10-15 13:40:00,47.97,48.1,47.92,48.1,136400.0,35.7974,35.8944,35.76,35.8944,136400.0
2014-10-15 13:50:00,48.12,48.16,48.07,48.08,57000.0,35.9093,35.9391,35.872,35.8794,57000.0
2014-10-15 14:00:00,48.07,48.15,47.99,48.1,130400.0,35.872,35.9317,35.8123,35.8944,130400.0
2014-10-15 14:10:00,48.09,48.36,48.09,48.33,136500.0,35.8869,36.0884,35.8869,36.066,136500.0
2014-10-15 14:20:00,48.37,48.37,48.25,48.32,25800.0,36.0959,36.0959,36.0063,36.0585,25800.0
2014-10-15 14:30:00,48.31,48.5,48.29,48.49,56500.0,36.0511,36.1929,36.0362,36.1854,56500.0
2014-10-15 14:40:00,48.53,48.55,48.35,48.38,89700.0,36.2153,36.2302,36.0809,36.1033,89700.0
2014-10-15 14:50:00,48.39,48.51,48.39,48.46,35000.0,36.1108,36.2003,36.1108,36.163,35000.0
2014-10-15 15:00:00,48.46,48.58,48.43,48.57,97400.0,36.163,36.2526,36.1406,36.2451,97400.0
2014-10-15 15:10:00,48.56,48.65,48.42,48.46,136000.0,36.2376,36.3048,36.1332,36.163,136000.0
2014-10-15 15:20:00,48.46,48.75,48.44,48.75,121800.0,36.163,36.3794,36.1481,36.3794,121800.0
2014-10-15 15:30:00,48.76,48.92,48.67,48.89,86700.0,36.3869,36.5063,36.3197,36.4839,86700.0
2014-10-15 15:40:00,48.9,49.02,48.83,48.85,83500.0,36.4914,36.5809,36.4391,36.4541,83500.0
2014-10-15 15:50:00,48.85,48.93,48.82,48.88,161200.0,36.4541,36.5138,36.4317,36.4764,161200.0
2014-10-16 09:30:00,47.84,48.13,47.8,48.13,55700.0,35.7003,35.9168,35.6705,35.9168,55700.0
2014-10-16 09:40:00,48.15,48.24,48.07,48.19,144800.0,35.9317,35.9988,35.872,35.9615,144800.0
2014-10-16 09:50:00,48.2,48.32,48.2,48.27,301700.0,35.969,36.0585,35.969,36.0212,301700.0
2014-10-16 10:00:00,48.27,48.29,48.11,48.17,51000.0,36.0212,36.0362,35.9018,35.9466,51000.0
2014-10-16 10:10:00,48.17,48.18,47.91,47.94,58100.0,35.9466,35.9541,35.7526,35.775,58100.0
2014-10-16 10:20:00,47.97,48.38,47.94,48.16,100100.0,35.7974,36.1033,35.775,35.9391,100100.0
2014-10-16 10:30:00,48.19,48.33,48.15,48.27,22100.0,35.9615,36.066,35.9317,36.0212,22100.0
2014-10-16 10:40:00,48.25,48.51,48.23,48.46,204900.0,36.0063,36.2003,35.9914,36.163,204900.0
2014-10-16 10:50:00,48.48,48.55,48.36,48.39,177700.0,36.1779,36.2302,36.0884,36.1108,177700.0
2014-10-16 11:00:00,48.42,48.48,48.31,48.36,37900.0,36.1332,36.1779,36.0511,36.0884,37900.0
2014-10-16 11:10:00,48.33,48.5,48.32,48.47,14700.0,36.066,36.1929,36.0585,36.1705,14700.0
2014-10-16 11:20:00,48.5,48.61,48.5,48.61,45200.0,36.1929,36.275,36.1929,36.275,45200.0
2014-10-16 11:30:00,48.61,48.67,48.44,48.45,31600.0,36.275,36.3197,36.1481,36.1556,31600.0
2014-10-16 11:40:00,48.45,48.52,48.36,48.37,24900.0,36.1556,36.2078,36.0884,36.0959,24900.0
2014-10-16 11:50:00,48.37,48.41,48.31,48.39,44300.0,36.0959,36.1257,36.0511,36.1108,44300.0
2014-10-16 12:00:00,48.38,48.46,48.32,48.44,67100.0,36.1033,36.163,36.0585,36.1481,67100.0
2014-10-16 12:10:00,48.43,48.55,48.41,48.53,35300.0,36.1406,36.2302,36.1257,36.2153,35300.0
2014-10-16 12:20:00,48.53,48.61,48.46,48.5,64400.0,36.2153,36.275,36.163,36.1929,64400.0
2014-10-16 12:30:00,48.49,48.55,48.45,48.52,54800.0,36.1854,36.2302,36.1556,36.2078,54800.0
2014-10-16 12:40:00,48.51,48.57,48.49,48.57,49900.0,36.2003,36.2451,36.1854,36.2451,49900.0
2014-10-16 12:50:00,48.57,48.7,48.56,48.68,45600.0,36.2451,36.3421,36.2376,36.3272,45600.0
2014-10-16 13:00:00,48.7,48.79,48.69,48.74,64400.0,36.3421,36.4093,36.3347,36.372,64400.0
2014-10-16 13:10:00,48.75,48.78,48.66,48.72,57200.0,36.3794,36.4018,36.3123,36.357,57200.0
2014-10-16 13:20:00,48.73,48.85,48.69,48.8,68300.0,36.3645,36.4541,36.3347,36.4167,68300.0
2014-10-16 13:30:00,48.81,48.85,48.76,48.84,25900.0,36.4242,36.4541,36.3869,36.4466,25900.0
2014-10-16 13:40:00,48.83,48.91,48.81,48.84,31200.0,36.4391,36.4988,36.4242,36.4466,31200.0
2014-10-16 13:50:00,48.84,48.84,48.6,48.65,51800.0,36.4466,36.4466,36.2675,36.3048,51800.0
2014-10-16 14:00:00,48.65,48.71,48.59,48.69,26000.0,36.3048,36.3496,36.26,36.3347,26000.0
2014-10-16 14:10:00,48.7,48.73,48.54,48.54,84100.0,36.3421,36.3645,36.2227,36.2227,84100.0
2014-10-16 14:20:00,48.53,48.57,48.47,48.53,20800.0,36.2153,36.2451,36.1705,36.2153,20800.0
2014-10-16 14:30:00,48.54,48.57,48.5,48.55,18100.0,36.2227,36.2451,36.1929,36.2302,18100.0
2014-10-16 14:40:00,48.53,48.54,48.39,48.4,40500.0,36.2153,36.2227,36.1108,36.1182,40500.0
2014-10-16 14:50:00,48.37,48.49,48.37,48.42,42100.0,36.0959,36.1854,36.0959,36.1332,42100.0
2014-10-16 15:00:00,48.42,48.46,48.36,48.43,36000.0,36.1332,36.163,36.0884,36.1406,36000.0
2014-10-16 15:10:00,48.44,48.61,48.43,48.51,53000.0,36.1481,36.275,36.1406,36.2003,53000.0
2014-10-16 15:20:00,48.51,48.58,48.48,48.53,40300.0,36.2003,36.2526,36.1779,36.2153,40300.0
2014-10-16 15:30:00,48.55,48.55,48.4,48.4,45700.0,36.2302,36.2302,36.1182,36.1182,45700.0
2014-10-16 15:40:00,48.42,48.51,48.41,48.47,218900.0,36.1332,36.2003,36.1257,36.1705,218900.0
2014-10-16 15:50:00,48.47,48.56,48.47,48.5,807100.0,36.1705,36.2376,36.1705,36.1929,807100.0
2014-10-17 09:30:00,48.95,49.03,48.73,48.73,19300.0,36.5287,36.5884,36.3645,36.3645,19300.0
2014-10-17 09:40:00,48.76,48.86,48.75,48.84,87700.0,36.3869,36.4615,36.3794,36.4466,87700.0
2014-10-17 09:50:00,48.85,48.95,48.85,48.89,65700.0,36.4541,36.5287,36.4541,36.4839,65700.0
2014-10-17 10:00:00,48.89,48.97,48.85,48.93,58600.0,36.4839,36.5436,36.4541,36.5138,58600.0
2014-10-17 10:10:00,48.94,49.01,48.92,49.0,46700.0,36.5212,36.5735,36.5063,36.566,46700.0
2014-10-17 10:20:00,48.99,49.06,48.94,49.06,40100.0,36.5585,36.6108,36.5212,36.6108,40100.0
2014-10-17 10:30:00,49.07,49.07,49.0,49.0,26700.0,36.6182,36.6182,36.566,36.566,26700.0
2014-10-17 10:40:00,49.01,49.03,48.97,48.97,13100.0,36.5735,36.5884,36.5436,36.5436,13100.0
2014-10-17 10:50:00,48.99,49.06,48.99,49.03,24400.0,36.5585,36.6108,36.5585,36.5884,24400.0
2014-10-17 11:00:00,49.03,49.07,49.02,49.07,22500.0,36.5884,36.6182,36.5809,36.6182,22500.0
2014-10-17 11:10:00,49.08,49.14,49.07,49.14,30000.0,36.6257,36.6705,36.6182,36.6705,30000.0
2014-10-17 11:20:00,49.16,49.18,49.12,49.12,25100.0,36.6854,36.7003,36.6555,36.6555,25100.0
2014-10-17 11:30:00,49.13,49.18,49.11,49.18,16700.0,36.663,36.7003,36.6481,36.7003,16700.0
2014-10-17 11:40:00,49.2,49.27,49.19,49.25,29900.0,36.7152,36.7675,36.7078,36.7526,29900.0
2014-10-17 11:50:00,49.24,49.26,49.19,49.19,16600.0,36.7451,36.76,36.7078,36.7078,16600.0
2014-10-17 12:00:00,49.19,49.25,49.19,49.21,24700.0,36.7078,36.7526,36.7078,36.7227,24700.0
2014-10-17 12:10:00,49.21,49.21,49.12,49.15,39300.0,36.7227,36.7227,36.6555,36.6779,39300.0
2014-10-17 12:20:00,49.14,49.22,49.14,49.22,6600.0,36.6705,36.7302,36.6705,36.7302,6600.0
2014-10-17 12:30:00,49.22,49.24,49.19,49.21,14000.0,36.7302,36.7451,36.7078,36.7227,14000.0
2014-10-17 12:40:00,49.2,49.2,49.15,49.17,18800.0,36.7152,36.7152,36.6779,36.6929,18800.0
2014-10-17 12:50:00,49.16,49.19,49.12,49.15,19200.0,36.6854,36.7078,36.6555,36.6779,19200.0
2014-10-17 13:00:00,49.17,49.17,49.07,49.07,17400.0,36.6929,36.6929,36.6182,36.6182,17400.0
2014-10-17 13:10:00,49.07,49.1,49.03,49.08,36200.0,36.6182,36.6406,36.5884,36.6257,36200.0
2014-10-17 13:20:00,49.1,49.1,49.04,49.05,18900.0,36.6406,36.6406,36.5958,36.6033,18900.0
2014-10-17 13:30:00,49.04,49.12,49.03,49.11,44700.0,36.5958,36.6555,36.5884,36.6481,44700.0
2014-10-17 13:40:00,49.1,49.12,49.06,49.06,24400.0,36.6406,36.6555,36.6108,36.6108,24400.0
2014-10-17 13:50:00,49.06,49.09,49.02,49.06,22000.0,36.6108,36.6332,36.5809,36.6108,22000.0
2014-10-17 14:00:00,49.05,49.05,48.83,48.86,43500.0,36.6033,36.6033,36.4391,36.4615,43500.0
2014-10-17 14:10:00,48.85,48.93,48.84,48.84,28000.0,36.4541,36.5138,36.4466,36.4466,28000.0
2014-10-17 14:20:00,48.85,48.91,48.83,48.9,39800.0,36.4541,36.4988,36.4391,36.4914,39800.0
2014-10-17 14:30:00,48.88,48.96,48.88,48.94,30000.0,36.4764,36.5361,36.4764,36.5212,30000.0
2014-10-17 14:40:00,48.97,49.02,48.93,48.95,41500.0,36.5436,36.5809,36.5138,36.5287,41500.0
2014-10-17 14:50:00,48.95,48.95,48.9,48.95,79000.0,36.5287,36.5287,36.4914,36.5287,79000.0
2014-10-17 15:00:00,48.96,48.96,48.82,48.89,63400.0,36.5361,36.5361,36.4317,36.4839,63400.0
2014-10-17 15:10:00,48.89,49.0,48.89,48.95,51400.0,36.4839,36.566,36.4839,36.5287,51400.0
2014-10-17 15:20:00,48.96,49.0,48.93,48.98,38200.0,36.5361,36.566,36.5138,36.5511,38200.0
2014-10-17 15:30:00,48.98,49.04,48.95,48.97,78900.0,36.5511,36.5958,36.5287,36.5436,78900.0
2014-10-17 15:40:00,48.97,49.02,48.95,49.0,112700.0,36.5436,36.5809,36.5287,36.566,112700.0
2014-10-17 15:50:00,48.99,49.05,48.97,48.98,78100.0,36.5585,36.6033,36.5436,36.5511,78100.0
2014-10-20 09:30:00,48.94,48.98,48.86,48.96,56700.0,36.5212,36.5511,36.4615,36.5361,56700.0
2014-10-20 09:40:00,48.96,49.02,48.94,48.94,79400.0,36.5361,36.5809,36.5212,36.5212,79400.0
2014-10-20 09:50:00,48.94,49.03,48.91,49.02,109000.0,36.5212,36.5884,36.4988,36.5809,109000.0
2014-10-20 10:00:00,49.04,49.04,48.97,48.99,43600.0,36.5958,36.5958,36.5436,36.5585,43600.0
2014-10-20 10:10:00,48.99,49.03,48.97,49.0,11100.0,36.5585,36.5884,36.5436,36.566,11100.0
2014-10-20 10:20:00,48.99,49.09,48.99,49.06,20500.0,36.5585,36.6332,36.5585,36.6108,20500.0
2014-10-20 10:30:00,49.07,49.11,49.05,49.08,39400.0,36.6182,36.6481,36.6033,36.6257,39400.0
2014-10-20 10:40:00,49.07,49.14,49.07,49.1,13200.0,36.6182,36.6705,36.6182,36.6406,13200.0
2014-10-20 10:50:00,49.08,49.1,49.04,49.07,36800.0,36.6257,36.6406,36.5958,36.6182,36800.0
2014-10-20 11:00:00,49.06,49.09,49.02,49.06,20800.0,36.6108,36.6332,36.5809,36.6108,20800.0
2014-10-20 11:10:00,49.07,49.11,49.05,49.1,12200.0,36.6182,36.6481,36.6033,36.6406,12200.0
2014-10-20 11:20:00,49.09,49.13,49.08,49.08,11900.0,36.6332,36.663,36.6257,36.6257,11900.0
2014-10-20 11:30:00,49.07,49.1,49.03,49.06,32600.0,36.6182,36.6406,36.5884,36.6108,32600.0
2014-10-20 11:40:00,49.07,49.11,49.06,49.1,31900.0,36.6182,36.6481,36.6108,36.6406,31900.0
2014-10-20 11:50:00,49.1,49.1,49.07,49.1,28900.0,36.6406,36.6406,36.6182,36.6406,28900.0
2014-10-20 12:00:00,49.09,49.12,49.08,49.1,29100.0,36.6332,36.6555,36.6257,36.6406,29100.0
2014-10-20 12:10:00,49.09,49.11,49.07,49.09,33100.0,36.6332,36.6481,36.6182,36.6332,33100.0
2014-10-20 12:20:00,49.1,49.1,49.06,49.06,22200.0,36.6406,36.6406,36.6108,36.6108,22200.0
2014-10-20 12:30:00,49.05,49.05,49.0,49.01,22700.0,36.6033,36.6033,36.566,36.5735,22700.0
2014-10-20 12:40:00,49.01,49.02,48.97,49.0,40900.0,36.5735,36.5809,36.5436,36.566,40900.0
2014-10-20 12:50:00,49.0,49.02,48.96,48.96,14600.0,36.566,36.5809,36.5361,36.5361,14600.0
2014-10-20 13:00:00,48.97,49.01,48.95,49.01,62500.0,36.5436,36.5735,36.5287,36.5735,62500.0
2014-10-20 13:10:00,49.01,49.04,48.99,49.02,51300.0,36.5735,36.5958,36.5585,36.5809,51300.0
2014-10-20 13:20:00,49.02,49.06,49.0,49.05,58500.0,36.5809,36.6108,36.566,36.6033,58500.0
2014-10-20 13:30:00,49.05,49.06,49.02,49.02,33300.0,36.6033,36.6108,36.5809,36.5809,33300.0
2014-10-20 13:40:00,49.02,49.04,49.01,49.01,40100.0,36.5809,36.5958,36.5735,36.5735,40100.0
2014-10-20 13:50:00,49.01,49.09,49.01,49.06,12000.0,36.5735,36.6332,36.5735,36.6108,12000.0
2014-10-20 14:00:00,49.06,49.12,49.06,49.12,42500.0,36.6108,36.6555,36.6108,36.6555,42500.0
2014-10-20 14:10:00,49.12,49.15,49.1,49.1,22000.0,36.6555,36.6779,36.6406,36.6406,22000.0
2014-10-20 14:20:00,49.1,49.11,49.01,49.05,27800.0,36.6406,36.6481,36.5735,36.6033,27800.0
2014-10-20 14:30:00,49.05,49.11,49.05,49.1,27000.0,36.6033,36.6481,36.6033,36.6406,27000.0
2014-10-20 14:40:00,49.11,49.13,49.08,49.08,19900.0,36.6481,36.663,36.6257,36.6257,19900.0
2014-10-20 14:50:00,49.1,49.11,49.06,49.09,44200.0,36.6406,36.6481,36.6108,36.6332,44200.0
2014-10-20 15:00:00,49.09,49.12,49.08,49.09,69900.0,36.6332,36.6555,36.6257,36.6332,69900.0
2014-10-20 15:10:00,49.11,49.11,49.08,49.1,64000.0,36.6481,36.6481,36.6257,36.6406,64000.0
2014-10-20 15:20:00,49.1,49.11,49.07,49.11,45700.0,36.6406,36.6481,36.6182,36.6481,45700.0
2014-10-20 15:30:00,49.1,49.12,49.06,49.07,51500.0,36.6406,36.6555,36.6108,36.6182,51500.0
2014-10-20 15:40:00,49.08,49.13,49.07,49.13,31400.0,36.6257,36.663,36.6182,36.663,31400.0
2014-10-20 15:50:00,49.13,49.18,49.13,49.14,146800.0,36.663,36.7003,36.663,36.6705,146800.0
2014-10-21 09:30:00,49.13,49.16,49.05,49.15,33300.0,36.663,36.6854,36.6033,36.6779,33300.0
2014-10-21 09:40:00,49.15,49.31,49.14,49.31,51000.0,36.6779,36.7973,36.6705,36.7973,51000.0
2014-10-21 09:50:00,49.32,49.35,49.32,49.34,23900.0,36.8048,36.8272,36.8048,36.8197,23900.0
2014-10-21 10:00:00,49.36,49.38,49.33,49.37,33900.0,36.8346,36.8496,36.8123,36.8421,33900.0
2014-10-21 10:10:00,49.38,49.41,49.33,49.35,30900.0,36.8496,36.872,36.8123,36.8272,30900.0
2014-10-21 10:20:00,49.35,49.36,49.32,49.34,23800.0,36.8272,36.8346,36.8048,36.8197,23800.0
2014-10-21 10:30:00,49.35,49.36,49.33,49.36,29700.0,36.8272,36.8346,36.8123,36.8346,29700.0
2014-10-21 10:40:00,49.36,49.42,49.36,49.41,26300.0,36.8346,36.8794,36.8346,36.872,26300.0
2014-10-21 10:50:00,49.41,49.43,49.39,49.41,25100.0,36.872,36.8869,36.857,36.872,25100.0
2014-10-21 11:00:00,49.41,49.43,49.4,49.43,23200.0,36.872,36.8869,36.8645,36.8869,23200.0
2014-10-21 11:10:00,49.42,49.42,49.38,49.38,28100.0,36.8794,36.8794,36.8496,36.8496,28100.0
2014-10-21 11:20:00,49.39,49.43,49.39,49.43,441400.0,36.857,36.8869,36.857,36.8869,441400.0
2014-10-21 11:30:00,49.43,49.49,49.43,49.49,233700.0,36.8869,36.9316,36.8869,36.9316,233700.0
2014-10-21 11:40:00,49.48,49.53,49.47,49.48,61700.0,36.9242,36.9615,36.9167,36.9242,61700.0
2014-10-21 11:50:00,49.47,49.48,49.44,49.45,23200.0,36.9167,36.9242,36.8943,36.9018,23200.0
2014-10-21 12:00:00,49.45,49.46,49.43,49.45,28000.0,36.9018,36.9093,36.8869,36.9018,28000.0
2014-10-21 12:10:00,49.45,49.45,49.41,49.43,25200.0,36.9018,36.9018,36.872,36.8869,25200.0
2014-10-21 12:20:00,49.43,49.45,49.4,49.41,27100.0,36.8869,36.9018,36.8645,36.872,27100.0
2014-10-21 12:30:00,49.41,49.44,49.4,49.44,34000.0,36.872,36.8943,36.8645,36.8943,34000.0
2014-10-21 12:40:00,49.44,49.44,49.36,49.37,49200.0,36.8943,36.8943,36.8346,36.8421,49200.0
2014-10-21 12:50:00,49.37,49.37,49.29,49.31,23900.0,36.8421,36.8421,36.7824,36.7973,23900.0
2014-10-21 13:00:00,49.31,49.31,49.27,49.29,119600.0,36.7973,36.7973,36.7675,36.7824,119600.0
2014-10-21 13:10:00,49.29,49.29,49.25,49.25,19800.0,36.7824,36.7824,36.7526,36.7526,19800.0
2014-10-21 13:20:00,49.26,49.26,49.22,49.23,42300.0,36.76,36.76,36.7302,36.7376,42300.0
2014-10-21 13:30:00,49.23,49.32,49.22,49.32,23000.0,36.7376,36.8048,36.7302,36.8048,23000.0
2014-10-21 13:40:00,49.31,49.34,49.3,49.32,19200.0,36.7973,36.8197,36.7899,36.8048,19200.0
2014-10-21 13:50:00,49.32,49.32,49.3,49.32,22900.0,36.8048,36.8048,36.7899,36.8048,22900.0
2014-10-21 14:00:00,49.32,49.33,49.29,49.31,25300.0,36.8048,36.8123,36.7824,36.7973,25300.0
2014-10-21 14:10:00,49.31,49.31,49.29,49.29,16000.0,36.7973,36.7973,36.7824,36.7824,16000.0
2014-10-21 14:20:00,49.28,49.34,49.28,49.34,28600.0,36.7749,36.8197,36.7749,36.8197,28600.0
2014-10-21 14:30:00,49.34,49.35,49.31,49.33,30100.0,36.8197,36.8272,36.7973,36.8123,30100.0
2014-10-21 14:40:00,49.32,49.34,49.3,49.31,42300.0,36.8048,36.8197,36.7899,36.7973,42300.0
2014-10-21 14:50:00,49.31,49.34,49.3,49.32,31700.0,36.7973,36.8197,36.7899,36.8048,31700.0
2014-10-21 15:00:00,49.31,49.35,49.31,49.35,17000.0,36.7973,36.8272,36.7973,36.8272,17000.0
2014-10-21 15:10:00,49.35,49.38,49.33,49.35,45300.0,36.8272,36.8496,36.8123,36.8272,45300.0
2014-10-21 15:20:00,49.35,49.42,49.35,49.42,24500.0,36.8272,36.8794,36.8272,36.8794,24500.0
2014-10-21 15:30:00,49.42,49.42,49.33,49.33,37500.0,36.8794,36.8794,36.8123,36.8123,37500.0
2014-10-21 15:40:00,49.33,49.35,49.32,49.34,48600.0,36.8123,36.8272,36.8048,36.8197,48600.0
2014-10-21 15:50:00,49.33,49.33,49.26,49.31,70600.0,36.8123,36.8123,36.76,36.7973,70600.0
2014-10-22 09:30:00,49.3,49.37,49.22,49.22,35000.0,36.7899,36.8421,36.7302,36.7302,35000.0
2014-10-22 09:40:00,49.23,49.3,49.21,49.29,26400.0,36.7376,36.7899,36.7227,36.7824,26400.0
2014-10-22 09:50:00,49.29,49.34,49.29,49.34,9800.0,36.7824,36.8197,36.7824,36.8197,9800.0
2014-10-22 10:00:00,49.34,49.35,49.26,49.27,53000.0,36.8197,36.8272,36.76,36.7675,53000.0
2014-10-22 10:10:00,49.26,49.28,49.22,49.27,38000.0,36.76,36.7749,36.7302,36.7675,38000.0
2014-10-22 10:20:00,49.27,49.33,49.26,49.31,42100.0,36.7675,36.8123,36.76,36.7973,42100.0
2014-10-22 10:30:00,49.3,49.32,49.26,49.3,67200.0,36.7899,36.8048,36.76,36.7899,67200.0
2014-10-22 10:40:00,49.29,49.33,49.27,49.3,22000.0,36.7824,36.8123,36.7675,36.7899,22000.0
2014-10-22 10:50:00,49.31,49.34,49.29,49.3,20200.0,36.7973,36.8197,36.7824,36.7899,20200.0
2014-10-22 11:00:00,49.3,49.34,49.29,49.32,24100.0,36.7899,36.8197,36.7824,36.8048,24100.0
2014-10-22 11:10:00,49.33,49.38,49.32,49.34,36300.0,36.8123,36.8496,36.8048,36.8197,36300.0
2014-10-22 11:20:00,49.35,49.36,49.29,49.3,57400.0,36.8272,36.8346,36.7824,36.7899,57400.0
2014-10-22 11:30:00,49.29,49.33,49.25,49.29,18600.0,36.7824,36.8123,36.7526,36.7824,18600.0
2014-10-22 11:40:00,49.3,49.32,49.29,49.3,5300.0,36.7899,36.8048,36.7824,36.7899,5300.0
2014-10-22 11:50:00,49.3,49.32,49.29,49.31,25900.0,36.7899,36.8048,36.7824,36.7973,25900.0
2014-10-22 12:00:00,49.3,49.32,49.28,49.32,17700.0,36.7899,36.8048,36.7749,36.8048,17700.0
2014-10-22 12:10:00,49.32,49.33,49.23,49.24,43000.0,36.8048,36.8123,36.7376,36.7451,43000.0
2014-10-22 12:20:00,49.24,49.26,49.22,49.25,32200.0,36.7451,36.76,36.7302,36.7526,32200.0
2014-10-22 12:30:00,49.25,49.27,49.21,49.22,23900.0,36.7526,36.7675,36.7227,36.7302,23900.0
2014-10-22 12:40:00,49.2,49.24,49.11,49.11,14600.0,36.7152,36.7451,36.6481,36.6481,14600.0
2014-10-22 12:50:00,49.11,49.18,49.1,49.18,13800.0,36.6481,36.7003,36.6406,36.7003,13800.0
2014-10-22 13:00:00,49.19,49.21,49.16,49.21,13900.0,36.7078,36.7227,36.6854,36.7227,13900.0
2014-10-22 13:10:00,49.21,49.21,49.15,49.15,8900.0,36.7227,36.7227,36.6779,36.6779,8900.0
2014-10-22 13:20:00,49.16,49.16,49.07,49.07,40100.0,36.6854,36.6854,36.6182,36.6182,40100.0
2014-10-22 13:30:00,49.07,49.1,49.05,49.09,20700.0,36.6182,36.6406,36.6033,36.6332,20700.0
2014-10-22 13:40:00,49.1,49.12,49.05,49.05,8200.0,36.6406,36.6555,36.6033,36.6033,8200.0
2014-10-22 13:50:00,49.05,49.08,48.98,48.99,19400.0,36.6033,36.6257,36.5511,36.5585,19400.0
2014-10-22 14:00:00,48.98,49.02,48.94,49.02,31500.0,36.5511,36.5809,36.5212,36.5809,31500.0
2014-10-22 14:10:00,49.02,49.05,48.96,48.97,16500.0,36.5809,36.6033,36.5361,36.5436,16500.0
2014-10-22 14:20:00,48.97,48.99,48.93,48.94,20500.0,36.5436,36.5585,36.5138,36.5212,20500.0
2014-10-22 14:30:00,48.95,48.97,48.91,48.94,15400.0,36.5287,36.5436,36.4988,36.5212,15400.0
2014-10-22 14:40:00,48.93,49.05,48.93,49.04,35900.0,36.5138,36.6033,36.5138,36.5958,35900.0
2014-10-22 14:50:00,49.03,49.12,49.01,49.12,31900.0,36.5884,36.6555,36.5735,36.6555,31900.0
2014-10-22 15:00:00,49.11,49.12,49.06,49.07,50300.0,36.6481,36.6555,36.6108,36.6182,50300.0
2014-10-22 15:10:00,49.07,49.11,49.04,49.05,37500.0,36.6182,36.6481,36.5958,36.6033,37500.0
2014-10-22 15:20:00,49.04,49.11,49.04,49.1,15100.0,36.5958,36.6481,36.5958,36.6406,15100.0
2014-10-22 15:30:00,49.1,49.1,49.03,49.04,20600.0,36.6406,36.6406,36.5884,36.5958,20600.0
2014-10-22 15:40:00,49.05,49.05,48.99,48.99,92800.0,36.6033,36.6033,36.5585,36.5585,92800.0
2014-10-22 15:50:00,48.99,49.04,48.99,49.02,45000.0,36.5585,36.5958,36.5585,36.5809,45000.0
2014-10-23 09:30:00,49.1,49.18,49.07,49.14,15500.0,36.6406,36.7003,36.6182,36.6705,15500.0
2014-10-23 09:40:00,49.17,49.19,49.09,49.09,38300.0,36.6929,36.7078,36.6332,36.6332,38300.0
2014-10-23 09:50:00,49.1,49.15,49.08,49.14,40300.0,36.6406,36.6779,36.6257,36.6705,40300.0
2014-10-23 10:00:00,49.14,49.27,49.14,49.23,52600.0,36.6705,36.7675,36.6705,36.7376,52600.0
2014-10-23 10:10:00,49.22,49.22,49.16,49.17,43500.0,36.7302,36.7302,36.6854,36.6929,43500.0
2014-10-23 10:20:00,49.18,49.2,49.15,49.15,24400.0,36.7003,36.7152,36.6779,36.6779,24400.0
2014-10-23 10:30:00,49.16,49.19,49.15,49.17,18900.0,36.6854,36.7078,36.6779,36.6929,18900.0
2014-10-23 10:40:00,49.17,49.25,49.15,49.23,24000.0,36.6929,36.7526,36.6779,36.7376,24000.0
2014-10-23 10:50:00,49.23,49.25,49.22,49.23,16300.0,36.7376,36.7526,36.7302,36.7376,16300.0
2014-10-23 11:00:00,49.23,49.28,49.21,49.27,39500.0,36.7376,36.7749,36.7227,36.7675,39500.0
2014-10-23 11:10:00,49.27,49.3,49.25,49.25,11900.0,36.7675,36.7899,36.7526,36.7526,11900.0
2014-10-23 11:20:00,49.25,49.25,49.2,49.2,19400.0,36.7526,36.7526,36.7152,36.7152,19400.0
2014-10-23 11:30:00,49.21,49.23,49.18,49.18,8400.0,36.7227,36.7376,36.7003,36.7003,8400.0
2014-10-23 11:40:00,49.18,49.2,49.17,49.18,16200.0,36.7003,36.7152,36.6929,36.7003,16200.0
2014-10-23 11:50:00,49.2,49.22,49.19,49.19,13700.0,36.7152,36.7302,36.7078,36.7078,13700.0
2014-10-23 12:00:00,49.19,49.22,49.19,49.22,8100.0,36.7078,36.7302,36.7078,36.7302,8100.0
2014-10-23 12:10:00,49.22,49.22,49.21,49.22,10600.0,36.7302,36.7302,36.7227,36.7302,10600.0
2014-10-23 12:20:00,49.22,49.22,49.19,49.22,14600.0,36.7302,36.7302,36.7078,36.7302,14600.0
2014-10-23 12:30:00,49.22,49.22,49.12,49.12,8000.0,36.7302,36.7302,36.6555,36.6555,8000.0
2014-10-23 12:40:00,49.11,49.13,49.08,49.12,14900.0,36.6481,36.663,36.6257,36.6555,14900.0
2014-10-23 12:50:00,49.13,49.16,49.11,49.14,13700.0,36.663,36.6854,36.6481,36.6705,13700.0
2014-10-23 13:00:00,49.14,49.15,49.1,49.13,48000.0,36.6705,36.6779,36.6406,36.663,48000.0
2014-10-23 13:10:00,49.13,49.14,49.08,49.1,35800.0,36.663,36.6705,36.6257,36.6406,35800.0
2014-10-23 13:20:00,49.1,49.18,49.09,49.18,28900.0,36.6406,36.7003,36.6332,36.7003,28900.0
2014-10-23 13:30:00,49.18,49.22,49.18,49.22,37800.0,36.7003,36.7302,36.7003,36.7302,37800.0
2014-10-23 13:40:00,49.22,49.23,49.19,49.22,31600.0,36.7302,36.7376,36.7078,36.7302,31600.0
2014-10-23 13:50:00,49.23,49.24,49.19,49.21,26600.0,36.7376,36.7451,36.7078,36.7227,26600.0
2014-10-23 14:00:00,49.21,49.25,49.2,49.23,10700.0,36.7227,36.7526,36.7152,36.7376,10700.0
2014-10-23 14:10:00,49.22,49.26,49.22,49.26,9700.0,36.7302,36.76,36.7302,36.76,9700.0
2014-10-23 14:20:00,49.26,49.28,49.24,49.27,11200.0,36.76,36.7749,36.7451,36.7675,11200.0
2014-10-23 14:30:00,49.27,49.27,49.22,49.25,18700.0,36.7675,36.7675,36.7302,36.7526,18700.0
2014-10-23 14:40:00,49.25,49.3,49.21,49.28,54100.0,36.7526,36.7899,36.7227,36.7749,54100.0
2014-10-23 14:50:00,49.27,49.28,49.04,49.16,120300.0,36.7675,36.7749,36.5958,36.6854,120300.0
2014-10-23 15:00:00,49.15,49.15,49.04,49.1,95700.0,36.6779,36.6779,36.5958,36.6406,95700.0
2014-10-23 15:10:00,49.1,49.16,49.09,49.12,43700.0,36.6406,36.6854,36.6332,36.6555,43700.0
2014-10-23 15:20:00,49.12,49.13,49.07,49.12,33500.0,36.6555,36.663,36.6182,36.6555,33500.0
2014-10-23 15:30:00,49.11,49.2,49.1,49.14,27200.0,36.6481,36.7152,36.6406,36.6705,27200.0
2014-10-23 15:40:00,49.14,49.15,49.09,49.09,16400.0,36.6705,36.6779,36.6332,36.6332,16400.0
2014-10-23 15:50:00,49.1,49.11,48.98,49.06,61400.0,36.6406,36.6481,36.5511,36.6108,61400.0
2014-10-24 09:30:00,49.1,49.19,49.06,49.16,59500.0,36.6406,36.7078,36.6108,36.6854,59500.0
2014-10-24 09:40:00,49.15,49.16,49.12,49.13,21100.0,36.6779,36.6854,36.6555,36.663,21100.0
2014-10-24 09:50:00,49.14,49.16,49.09,49.13,26900.0,36.6705,36.6854,36.6332,36.663,26900.0
2014-10-24 10:00:00,49.16,49.21,49.09,49.2,112600.0,36.6854,36.7227,36.6332,36.7152,112600.0
2014-10-24 10:10:00,49.19,49.27,49.19,49.25,90600.0,36.7078,36.7675,36.7078,36.7526,90600.0
2014-10-24 10:20:00,49.24,49.28,49.23,49.28,121000.0,36.7451,36.7749,36.7376,36.7749,121000.0
2014-10-24 10:30:00,49.28,49.39,49.28,49.35,34400.0,36.7749,36.857,36.7749,36.8272,34400.0
2014-10-24 10:40:00,49.34,49.38,49.3,49.3,29200.0,36.8197,36.8496,36.7899,36.7899,29200.0
2014-10-24 10:50:00,49.29,49.38,49.29,49.38,76000.0,36.7824,36.8496,36.7824,36.8496,76000.0
2014-10-24 11:00:00,49.38,49.39,49.33,49.34,149000.0,36.8496,36.857,36.8123,36.8197,149000.0
2014-10-24 11:10:00,49.34,49.37,49.33,49.37,36700.0,36.8197,36.8421,36.8123,36.8421,36700.0
2014-10-24 11:20:00,49.37,49.39,49.36,49.39,57700.0,36.8421,36.857,36.8346,36.857,57700.0
2014-10-24 11:30:00,49.39,49.47,49.39,49.46,39000.0,36.857,36.9167,36.857,36.9093,39000.0
2014-10-24 11:40:00,49.46,49.49,49.46,49.48,142400.0,36.9093,36.9316,36.9093,36.9242,142400.0
2014-10-24 11:50:00,49.49,49.5,49.48,49.5,28300.0,36.9316,36.9391,36.9242,36.9391,28300.0
2014-10-24 12:00:00,49.49,49.5,49.47,49.47,13000.0,36.9316,36.9391,36.9167,36.9167,13000.0
2014-10-24 12:10:00,49.48,49.54,49.47,49.5,31900.0,36.9242,36.969,36.9167,36.9391,31900.0
2014-10-24 12:20:00,49.49,49.49,49.44,49.44,19600.0,36.9316,36.9316,36.8943,36.8943,19600.0
2014-10-24 12:30:00,49.44,49.45,49.39,49.39,32800.0,36.8943,36.9018,36.857,36.857,32800.0
2014-10-24 12:40:00,49.41,49.43,49.39,49.43,40000.0,36.872,36.8869,36.857,36.8869,40000.0
2014-10-24 12:50:00,49.42,49.42,49.33,49.36,53300.0,36.8794,36.8794,36.8123,36.8346,53300.0
2014-10-24 13:00:00,49.36,49.39,49.31,49.32,36000.0,36.8346,36.857,36.7973,36.8048,36000.0
2014-10-24 13:10:00,49.33,49.37,49.29,49.3,37300.0,36.8123,36.8421,36.7824,36.7899,37300.0
2014-10-24 13:20:00,49.3,49.34,49.29,49.33,10100.0,36.7899,36.8197,36.7824,36.8123,10100.0
2014-10-24 13:30:00,49.34,49.41,49.33,49.4,25600.0,36.8197,36.872,36.8123,36.8645,25600.0
2014-10-24 13:40:00,49.39,49.41,49.37,49.4,8900.0,36.857,36.872,36.8421,36.8645,8900.0
2014-10-24 13:50:00,49.4,49.43,49.39,49.41,7900.0,36.8645,36.8869,36.857,36.872,7900.0
2014-10-24 14:00:00,49.41,49.42,49.38,49.41,18800.0,36.872,36.8794,36.8496,36.872,18800.0
2014-10-24 14:10:00,49.41,49.42,49.38,49.38,21900.0,36.872,36.8794,36.8496,36.8496,21900.0
2014-10-24 14:20:00,49.38,49.39,49.33,49.35,83700.0,36.8496,36.857,36.8123,36.8272,83700.0
2014-10-24 14:30:00,49.35,49.35,49.28,49.29,23000.0,36.8272,36.8272,36.7749,36.7824,23000.0
2014-10-24 14:40:00,49.3,49.32,49.29,49.32,20500.0,36.7899,36.8048,36.7824,36.8048,20500.0
2014-10-24 14:50:00,49.32,49.33,49.27,49.32,126100.0,36.8048,36.8123,36.7675,36.8048,126100.0
2014-10-24 15:00:00,49.32,49.36,49.31,49.36,28100.0,36.8048,36.8346,36.7973,36.8346,28100.0
2014-10-24 15:10:00,49.37,49.37,49.31,49.34,15100.0,36.8421,36.8421,36.7973,36.8197,15100.0
2014-10-24 15:20:00,49.34,49.38,49.33,49.36,39400.0,36.8197,36.8496,36.8123,36.8346,39400.0
2014-10-24 15:30:00,49.36,49.37,49.34,49.35,59000.0,36.8346,36.8421,36.8197,36.8272,59000.0
2014-10-24 15:40:00,49.35,49.42,49.35,49.39,33000.0,36.8272,36.8794,36.8272,36.857,33000.0
2014-10-24 15:50:00,49.41,49.41,49.36,49.39,51600.0,36.872,36.872,36.8346,36.857,51600.0
2014-10-27 09:30:00,48.6,48.6,48.53,48.59,56100.0,36.2675,36.2675,36.2153,36.26,56100.0
2014-10-27 09:40:00,48.59,48.63,48.56,48.57,39300.0,36.26,36.2899,36.2376,36.2451,39300.0
2014-10-27 09:50:00,48.55,48.58,48.53,48.58,121900.0,36.2302,36.2526,36.2153,36.2526,121900.0
2014-10-27 10:00:00,48.57,48.63,48.55,48.63,71600.0,36.2451,36.2899,36.2302,36.2899,71600.0
2014-10-27 10:10:00,48.65,48.71,48.65,48.7,65600.0,36.3048,36.3496,36.3048,36.3421,65600.0
2014-10-27 10:20:00,48.69,48.7,48.64,48.66,12500.0,36.3347,36.3421,36.2973,36.3123,12500.0
2014-10-27 10:30:00,48.66,48.66,48.6,48.62,48500.0,36.3123,36.3123,36.2675,36.2824,48500.0
2014-10-27 10:40:00,48.62,48.7,48.62,48.69,31900.0,36.2824,36.3421,36.2824,36.3347,31900.0
2014-10-27 10:50:00,48.69,48.71,48.66,48.71,32300.0,36.3347,36.3496,36.3123,36.3496,32300.0
2014-10-27 11:00:00,48.71,48.75,48.69,48.75,20500.0,36.3496,36.3794,36.3347,36.3794,20500.0
2014-10-27 11:10:00,48.75,48.81,48.74,48.74,11800.0,36.3794,36.4242,36.372,36.372,11800.0
2014-10-27 11:20:00,48.75,48.75,48.73,48.75,4600.0,36.3794,36.3794,36.3645,36.3794,4600.0
2014-10-27 11:30:00,48.76,48.77,48.69,48.69,4700.0,36.3869,36.3944,36.3347,36.3347,4700.0
2014-10-27 11:40:00,48.69,48.71,48.69,48.7,3400.0,36.3347,36.3496,36.3347,36.3421,3400.0
2014-10-27 11:50:00,48.68,48.7,48.65,48.68,42600.0,36.3272,36.3421,36.3048,36.3272,42600.0
2014-10-27 12:00:00,48.69,48.77,48.69,48.75,77600.0,36.3347,36.3944,36.3347,36.3794,77600.0
2014-10-27 12:10:00,48.76,48.78,48.74,48.75,31000.0,36.3869,36.4018,36.372,36.3794,31000.0
2014-10-27 12:20:00,48.77,48.77,48.72,48.75,31000.0,36.3944,36.3944,36.357,36.3794,31000.0
2014-10-27 12:30:00,48.74,48.77,48.72,48.76,60700.0,36.372,36.3944,36.357,36.3869,60700.0
2014-10-27 12:40:00,48.75,48.79,48.74,48.74,14000.0,36.3794,36.4093,36.372,36.372,14000.0
2014-10-27 12:50:00,48.75,48.79,48.75,48.79,17600.0,36.3794,36.4093,36.3794,36.4093,17600.0
2014-10-27 13:00:00,48.79,48.85,48.78,48.84,107900.0,36.4093,36.4541,36.4018,36.4466,107900.0
2014-10-27 13:10:00,48.83,48.9,48.83,48.89,153100.0,36.4391,36.4914,36.4391,36.4839,153100.0
2014-10-27 13:20:00,48.88,48.92,48.86,48.88,109200.0,36.4764,36.5063,36.4615,36.4764,109200.0
2014-10-27 13:30:00,48.88,48.9,48.86,48.88,11000.0,36.4764,36.4914,36.4615,36.4764,11000.0
2014-10-27 13:40:00,48.88,48.91,48.87,48.89,87200.0,36.4764,36.4988,36.469,36.4839,87200.0
2014-10-27 13:50:00,48.88,48.88,48.82,48.86,5000.0,36.4764,36.4764,36.4317,36.4615,5000.0
2014-10-27 14:00:00,48.85,48.87,48.83,48.83,110300.0,36.4541,36.469,36.4391,36.4391,110300.0
2014-10-27 14:10:00,48.84,48.87,48.83,48.87,10300.0,36.4466,36.469,36.4391,36.469,10300.0
2014-10-27 14:20:00,48.87,48.88,48.8,48.8,35900.0,36.469,36.4764,36.4167,36.4167,35900.0
2014-10-27 14:30:00,48.8,48.82,48.77,48.79,22600.0,36.4167,36.4317,36.3944,36.4093,22600.0
2014-10-27 14:40:00,48.8,48.81,48.79,48.79,20500.0,36.4167,36.4242,36.4093,36.4093,20500.0
2014-10-27 14:50:00,48.81,48.82,48.75,48.79,122000.0,36.4242,36.4317,36.3794,36.4093,122000.0
2014-10-27 15:00:00,48.79,48.81,48.78,48.78,11400.0,36.4093,36.4242,36.4018,36.4018,11400.0
2014-10-27 15:10:00,48.78,48.81,48.77,48.81,16600.0,36.4018,36.4242,36.3944,36.4242,16600.0
2014-10-27 15:20:00,48.8,48.81,48.77,48.78,43800.0,36.4167,36.4242,36.3944,36.4018,43800.0
2014-10-27 15:30:00,48.78,48.82,48.77,48.8,60700.0,36.4018,36.4317,36.3944,36.4167,60700.0
2014-10-27 15:40:00,48.8,48.87,48.8,48.87,124400.0,36.4167,36.469,36.4167,36.469,124400.0
2014-10-27 15:50:00,48.87,48.93,48.85,48.91,410100.0,36.469,36.5138,36.4541,36.4988,410100.0
2014-10-28 09:30:00,49.43,49.53,49.43,49.51,81800.0,36.8869,36.9615,36.8869,36.9466,81800.0
2014-10-28 09:40:00,49.51,49.54,49.48,49.54,132800.0,36.9466,36.969,36.9242,36.969,132800.0
2014-10-28 09:50:00,49.56,49.59,49.53,49.53,15600.0,36.9839,37.0063,36.9615,36.9615,15600.0
2014-10-28 10:00:00,49.54,49.54,49.48,49.48,23500.0,36.969,36.969,36.9242,36.9242,23500.0
2014-10-28 10:10:00,49.49,49.54,49.49,49.5,19600.0,36.9316,36.969,36.9316,36.9391,19600.0
2014-10-28 10:20:00,49.51,49.52,49.49,49.52,32400.0,36.9466,36.954,36.9316,36.954,32400.0
2014-10-28 10:30:00,49.52,49.58,49.52,49.58,35000.0,36.954,36.9988,36.954,36.9988,35000.0
2014-10-28 10:40:00,49.57,49.58,49.55,49.55,6600.0,36.9913,36.9988,36.9764,36.9764,6600.0
2014-10-28 10:50:00,49.56,49.6,49.56,49.59,4700.0,36.9839,37.0137,36.9839,37.0063,4700.0
2014-10-28 11:00:00,49.6,49.66,49.6,49.63,55700.0,37.0137,37.0585,37.0137,37.0361,55700.0
2014-10-28 11:10:00,49.64,49.7,49.62,49.7,139900.0,37.0436,37.0884,37.0287,37.0884,139900.0
2014-10-28 11:20:00,49.71,49.72,49.71,49.71,21700.0,37.0958,37.1033,37.0958,37.0958,21700.0
2014-10-28 11:30:00,49.71,49.71,49.67,49.68,20000.0,37.0958,37.0958,37.066,37.0734,20000.0
2014-10-28 11:40:00,49.68,49.69,49.67,49.68,143000.0,37.0734,37.0809,37.066,37.0734,143000.0
2014-10-28 11:50:00,49.68,49.7,49.67,49.7,62700.0,37.0734,37.0884,37.066,37.0884,62700.0
2014-10-28 12:00:00,49.7,49.72,49.69,49.71,22400.0,37.0884,37.1033,37.0809,37.0958,22400.0
2014-10-28 12:10:00,49.71,49.72,49.71,49.71,17300.0,37.0958,37.1033,37.0958,37.0958,17300.0
2014-10-28 12:20:00,49.7,49.74,49.7,49.73,30100.0,37.0884,37.1182,37.0884,37.1107,30100.0
2014-10-28 12:30:00,49.73,49.74,49.7,49.71,93600.0,37.1107,37.1182,37.0884,37.0958,93600.0
2014-10-28 12:40:00,49.7,49.71,49.66,49.68,7800.0,37.0884,37.0958,37.0585,37.0734,7800.0
2014-10-28 12:50:00,49.67,49.7,49.67,49.7,7700.0,37.066,37.0884,37.066,37.0884,7700.0
2014-10-28 13:00:00,49.7,49.7,49.66,49.67,12200.0,37.0884,37.0884,37.0585,37.066,12200.0
2014-10-28 13:10:00,49.67,49.68,49.65,49.67,12000.0,37.066,37.0734,37.051,37.066,12000.0
2014-10-28 13:20:00,49.66,49.68,49.66,49.67,9700.0,37.0585,37.0734,37.0585,37.066,9700.0
2014-10-28 13:30:00,49.67,49.7,49.66,49.7,19600.0,37.066,37.0884,37.0585,37.0884,19600.0
2014-10-28 13:40:00,49.7,49.75,49.69,49.74,27500.0,37.0884,37.1257,37.0809,37.1182,27500.0
2014-10-28 13:50:00,49.74,49.77,49.74,49.76,16000.0,37.1182,37.1406,37.1182,37.1331,16000.0
2014-10-28 14:00:00,49.77,49.8,49.76,49.79,76300.0,37.1406,37.163,37.1331,37.1555,76300.0
2014-10-28 14:10:00,49.79,49.82,49.79,49.8,20200.0,37.1555,37.1779,37.1555,37.163,20200.0
2014-10-28 14:20:00,49.81,49.86,49.81,49.86,12900.0,37.1704,37.2078,37.1704,37.2078,12900.0
2014-10-28 14:30:00,49.86,49.87,49.84,49.85,12100.0,37.2078,37.2152,37.1928,37.2003,12100.0
2014-10-28 14:40:00,49.85,49.85,49.81,49.81,8100.0,37.2003,37.2003,37.1704,37.1704,8100.0
2014-10-28 14:50:00,49.8,49.8,49.76,49.76,12600.0,37.163,37.163,37.1331,37.1331,12600.0
2014-10-28 15:00:00,49.77,49.84,49.76,49.82,27100.0,37.1406,37.1928,37.1331,37.1779,27100.0
2014-10-28 15:10:00,49.83,49.89,49.8,49.89,41700.0,37.1854,37.2301,37.163,37.2301,41700.0
2014-10-28 15:20:00,49.88,49.9,49.88,49.89,20400.0,37.2227,37.2376,37.2227,37.2301,20400.0
2014-10-28 15:30:00,49.89,49.91,49.88,49.89,34500.0,37.2301,37.2451,37.2227,37.2301,34500.0
2014-10-28 15:40:00,49.88,49.88,49.84,49.84,50200.0,37.2227,37.2227,37.1928,37.1928,50200.0
2014-10-28 15:50:00,49.84,49.85,49.8,49.83,105200.0,37.1928,37.2003,37.163,37.1854,105200.0
2014-10-29 09:30:00,50.19,50.25,50.19,50.23,69100.0,37.454,37.4988,37.454,37.4839,69100.0
2014-10-29 09:40:00,50.24,50.27,50.19,50.21,94900.0,37.4913,37.5137,37.454,37.4689,94900.0
2014-10-29 09:50:00,50.2,50.26,50.2,50.25,25700.0,37.4615,37.5063,37.4615,37.4988,25700.0
2014-10-29 10:00:00,50.26,50.29,50.24,50.24,38400.0,37.5063,37.5286,37.4913,37.4913,38400.0
2014-10-29 10:10:00,50.24,50.27,50.21,50.24,16600.0,37.4913,37.5137,37.4689,37.4913,16600.0
2014-10-29 10:20:00,50.24,50.25,50.22,50.24,161800.0,37.4913,37.4988,37.4764,37.4913,161800.0
2014-10-29 10:30:00,50.24,50.3,50.24,50.27,51500.0,37.4913,37.5361,37.4913,37.5137,51500.0
2014-10-29 10:40:00,50.28,50.29,50.24,50.24,52600.0,37.5212,37.5286,37.4913,37.4913,52600.0
2014-10-29 10:50:00,50.25,50.25,50.21,50.22,19400.0,37.4988,37.4988,37.4689,37.4764,19400.0
2014-10-29 11:00:00,50.23,50.28,50.23,50.27,84700.0,37.4839,37.5212,37.4839,37.5137,84700.0
2014-10-29 11:10:00,50.28,50.3,50.27,50.28,84800.0,37.5212,37.5361,37.5137,37.5212,84800.0
2014-10-29 11:20:00,50.29,50.32,50.29,50.3,48600.0,37.5286,37.551,37.5286,37.5361,48600.0
2014-10-29 11:30:00,50.3,50.3,50.24,50.25,15600.0,37.5361,37.5361,37.4913,37.4988,15600.0
2014-10-29 11:40:00,50.24,50.32,50.24,50.31,47100.0,37.4913,37.551,37.4913,37.5436,47100.0
2014-10-29 11:50:00,50.31,50.32,50.29,50.3,87700.0,37.5436,37.551,37.5286,37.5361,87700.0
2014-10-29 12:00:00,50.3,50.31,50.26,50.31,77300.0,37.5361,37.5436,37.5063,37.5436,77300.0
2014-10-29 12:10:00,50.32,50.32,50.26,50.26,66100.0,37.551,37.551,37.5063,37.5063,66100.0
2014-10-29 12:20:00,50.25,50.28,50.25,50.26,73700.0,37.4988,37.5212,37.4988,37.5063,73700.0
2014-10-29 12:30:00,50.24,50.25,50.21,50.21,35000.0,37.4913,37.4988,37.4689,37.4689,35000.0
2014-10-29 12:40:00,50.21,50.22,50.18,50.19,35000.0,37.4689,37.4764,37.4466,37.454,35000.0
2014-10-29 12:50:00,50.18,50.2,50.16,50.19,14700.0,37.4466,37.4615,37.4316,37.454,14700.0
2014-10-29 13:00:00,50.19,50.19,50.16,50.16,4600.0,37.454,37.454,37.4316,37.4316,4600.0
2014-10-29 13:10:00,50.16,50.18,50.15,50.16,9600.0,37.4316,37.4466,37.4242,37.4316,9600.0
2014-10-29 13:20:00,50.15,50.16,50.15,50.15,4200.0,37.4242,37.4316,37.4242,37.4242,4200.0
2014-10-29 13:30:00,50.14,50.15,50.07,50.07,7700.0,37.4167,37.4242,37.3645,37.3645,7700.0
2014-10-29 13:40:00,50.07,50.12,50.04,50.11,26200.0,37.3645,37.4018,37.3421,37.3943,26200.0
2014-10-29 13:50:00,50.1,50.19,50.09,50.18,19900.0,37.3869,37.454,37.3794,37.4466,19900.0
2014-10-29 14:00:00,50.16,50.16,49.65,49.74,79900.0,37.4316,37.4316,37.051,37.1182,79900.0
2014-10-29 14:10:00,49.73,49.83,49.58,49.6,64900.0,37.1107,37.1854,36.9988,37.0137,64900.0
2014-10-29 14:20:00,49.62,49.83,49.62,49.81,54700.0,37.0287,37.1854,37.0287,37.1704,54700.0
2014-10-29 14:30:00,49.81,49.83,49.68,49.8,50100.0,37.1704,37.1854,37.0734,37.163,50100.0
2014-10-29 14:40:00,49.8,49.84,49.71,49.73,71500.0,37.163,37.1928,37.0958,37.1107,71500.0
2014-10-29 14:50:00,49.74,49.79,49.69,49.78,50200.0,37.1182,37.1555,37.0809,37.1481,50200.0
2014-10-29 15:00:00,49.78,49.81,49.63,49.63,72200.0,37.1481,37.1704,37.0361,37.0361,72200.0
2014-10-29 15:10:00,49.63,49.66,49.56,49.66,37500.0,37.0361,37.0585,36.9839,37.0585,37500.0
2014-10-29 15:20:00,49.67,49.69,49.61,49.69,15100.0,37.066,37.0809,37.0212,37.0809,15100.0
2014-10-29 15:30:00,49.69,49.83,49.69,49.83,58000.0,37.0809,37.1854,37.0809,37.1854,58000.0
2014-10-29 15:40:00,49.82,49.85,49.8,49.8,25400.0,37.1779,37.2003,37.163,37.163,25400.0
2014-10-29 15:50:00,49.8,49.82,49.75,49.78,46400.0,37.163,37.1779,37.1257,37.1481,46400.0
2014-10-30 09:30:00,49.91,50.05,49.91,50.03,66900.0,37.2451,37.3495,37.2451,37.3346,66900.0
2014-10-30 09:40:00,50.03,50.03,49.98,50.02,13400.0,37.3346,37.3346,37.2973,37.3272,13400.0
2014-10-30 09:50:00,50.02,50.06,49.96,49.96,35400.0,37.3272,37.357,37.2824,37.2824,35400.0
2014-10-30 10:00:00,49.95,50.07,49.93,50.05,165800.0,37.2749,37.3645,37.26,37.3495,165800.0
2014-10-30 10:10:00,50.03,50.08,50.0,50.06,58900.0,37.3346,37.3719,37.3122,37.357,58900.0
2014-10-30 10:20:00,50.08,50.1,50.04,50.1,54300.0,37.3719,37.3869,37.3421,37.3869,54300.0
2014-10-30 10:30:00,50.1,50.13,50.07,50.07,41300.0,37.3869,37.4092,37.3645,37.3645,41300.0
2014-10-30 10:40:00,50.08,50.1,50.04,50.04,44500.0,37.3719,37.3869,37.3421,37.3421,44500.0
2014-10-30 10:50:00,50.06,50.13,50.05,50.13,263900.0,37.357,37.4092,37.3495,37.4092,263900.0
2014-10-30 11:00:00,50.14,50.17,50.1,50.11,34700.0,37.4167,37.4391,37.3869,37.3943,34700.0
2014-10-30 11:10:00,50.14,50.14,50.06,50.09,32600.0,37.4167,37.4167,37.357,37.3794,32600.0
2014-10-30 11:20:00,50.09,50.09,50.06,50.07,14200.0,37.3794,37.3794,37.357,37.3645,14200.0
2014-10-30 11:30:00,50.09,50.11,50.05,50.09,6300.0,37.3794,37.3943,37.3495,37.3794,6300.0
2014-10-30 11:40:00,50.08,50.17,50.08,50.13,16900.0,37.3719,37.4391,37.3719,37.4092,16900.0
2014-10-30 11:50:00,50.13,50.18,50.12,50.17,14400.0,37.4092,37.4466,37.4018,37.4391,14400.0
2014-10-30 12:00:00,50.18,50.19,50.16,50.19,8400.0,37.4466,37.454,37.4316,37.454,8400.0
2014-10-30 12:10:00,50.19,50.2,50.17,50.2,30900.0,37.454,37.4615,37.4391,37.4615,30900.0
2014-10-30 12:20:00,50.19,50.21,50.19,50.19,18600.0,37.454,37.4689,37.454,37.454,18600.0
2014-10-30 12:30:00,50.2,50.23,50.2,50.2,4600.0,37.4615,37.4839,37.4615,37.4615,4600.0
2014-10-30 12:40:00,50.2,50.2,50.18,50.19,7900.0,37.4615,37.4615,37.4466,37.454,7900.0
2014-10-30 12:50:00,50.18,50.19,50.15,50.16,13400.0,37.4466,37.454,37.4242,37.4316,13400.0
2014-10-30 13:00:00,50.15,50.2,50.14,50.19,30100.0,37.4242,37.4615,37.4167,37.454,30100.0
2014-10-30 13:10:00,50.2,50.26,50.18,50.26,73700.0,37.4615,37.5063,37.4466,37.5063,73700.0
2014-10-30 13:20:00,50.26,50.35,50.24,50.33,15100.0,37.5063,37.5734,37.4913,37.5585,15100.0
2014-10-30 13:30:00,50.33,50.33,50.29,50.32,11800.0,37.5585,37.5585,37.5286,37.551,11800.0
2014-10-30 13:40:00,50.33,50.35,50.3,50.35,14500.0,37.5585,37.5734,37.5361,37.5734,14500.0
2014-10-30 13:50:00,50.35,50.41,50.35,50.38,12800.0,37.5734,37.6182,37.5734,37.5958,12800.0
2014-10-30 14:00:00,50.38,50.42,50.38,50.4,31100.0,37.5958,37.6257,37.5958,37.6107,31100.0
2014-10-30 14:10:00,50.4,50.42,50.36,50.36,26400.0,37.6107,37.6257,37.5809,37.5809,26400.0
2014-10-30 14:20:00,50.36,50.36,50.27,50.28,49500.0,37.5809,37.5809,37.5137,37.5212,49500.0
2014-10-30 14:30:00,50.28,50.29,50.27,50.28,17000.0,37.5212,37.5286,37.5137,37.5212,17000.0
2014-10-30 14:40:00,50.29,50.35,50.27,50.27,48900.0,37.5286,37.5734,37.5137,37.5137,48900.0
2014-10-30 14:50:00,50.27,50.28,50.17,50.2,39200.0,37.5137,37.5212,37.4391,37.4615,39200.0
2014-10-30 15:00:00,50.21,50.23,50.18,50.19,40000.0,37.4689,37.4839,37.4466,37.454,40000.0
2014-10-30 15:10:00,50.18,50.23,50.17,50.23,39300.0,37.4466,37.4839,37.4391,37.4839,39300.0
2014-10-30 15:20:00,50.23,50.23,50.18,50.2,53400.0,37.4839,37.4839,37.4466,37.4615,53400.0
2014-10-30 15:30:00,50.22,50.26,50.2,50.22,50200.0,37.4764,37.5063,37.4615,37.4764,50200.0
2014-10-30 15:40:00,50.22,50.26,50.21,50.25,60400.0,37.4764,37.5063,37.4689,37.4988,60400.0
2014-10-30 15:50:00,50.25,50.3,50.24,50.27,85500.0,37.4988,37.5361,37.4913,37.5137,85500.0
2014-10-31 09:30:00,50.43,50.44,50.31,50.34,63100.0,37.6331,37.6406,37.5436,37.566,63100.0
2014-10-31 09:40:00,50.35,50.41,50.33,50.4,50200.0,37.5734,37.6182,37.5585,37.6107,50200.0
2014-10-31 09:50:00,50.41,50.44,50.39,50.41,30900.0,37.6182,37.6406,37.6033,37.6182,30900.0
2014-10-31 10:00:00,50.42,50.47,50.42,50.46,19400.0,37.6257,37.663,37.6257,37.6555,19400.0
2014-10-31 10:10:00,50.45,50.56,50.44,50.56,71800.0,37.648,37.7301,37.6406,37.7301,71800.0
2014-10-31 10:20:00,50.57,50.57,50.53,50.56,137200.0,37.7376,37.7376,37.7077,37.7301,137200.0
2014-10-31 10:30:00,50.57,50.57,50.52,50.53,64000.0,37.7376,37.7376,37.7003,37.7077,64000.0
2014-10-31 10:40:00,50.51,50.54,50.49,50.53,25900.0,37.6928,37.7152,37.6779,37.7077,25900.0
2014-10-31 10:50:00,50.52,50.58,50.52,50.58,64200.0,37.7003,37.7451,37.7003,37.7451,64200.0
2014-10-31 11:00:00,50.58,50.59,50.55,50.57,25900.0,37.7451,37.7525,37.7227,37.7376,25900.0
2014-10-31 11:10:00,50.56,50.58,50.55,50.57,14100.0,37.7301,37.7451,37.7227,37.7376,14100.0
2014-10-31 11:20:00,50.57,50.58,50.55,50.57,8500.0,37.7376,37.7451,37.7227,37.7376,8500.0
2014-10-31 11:30:00,50.57,50.57,50.55,50.55,5700.0,37.7376,37.7376,37.7227,37.7227,5700.0
2014-10-31 11:40:00,50.55,50.55,50.51,50.51,9600.0,37.7227,37.7227,37.6928,37.6928,9600.0
2014-10-31 11:50:00,50.5,50.5,50.48,50.49,5700.0,37.6854,37.6854,37.6704,37.6779,5700.0
2014-10-31 12:00:00,50.49,50.49,50.43,50.44,63400.0,37.6779,37.6779,37.6331,37.6406,63400.0
2014-10-31 12:10:00,50.45,50.45,50.39,50.39,13900.0,37.648,37.648,37.6033,37.6033,13900.0
2014-10-31 12:20:00,50.38,50.38,50.34,50.37,11100.0,37.5958,37.5958,37.566,37.5883,11100.0
2014-10-31 12:30:00,50.36,50.38,50.33,50.36,8500.0,37.5809,37.5958,37.5585,37.5809,8500.0
2014-10-31 12:40:00,50.36,50.39,50.36,50.39,7200.0,37.5809,37.6033,37.5809,37.6033,7200.0
2014-10-31 12:50:00,50.4,50.41,50.37,50.4,28000.0,37.6107,37.6182,37.5883,37.6107,28000.0
2014-10-31 13:00:00,50.41,50.43,50.4,50.42,9200.0,37.6182,37.6331,37.6107,37.6257,9200.0
2014-10-31 13:10:00,50.42,50.46,50.42,50.46,24700.0,37.6257,37.6555,37.6257,37.6555,24700.0
2014-10-31 13:20:00,50.47,50.49,50.46,50.48,8000.0,37.663,37.6779,37.6555,37.6704,8000.0
2014-10-31 13:30:00,50.48,50.49,50.45,50.45,44000.0,37.6704,37.6779,37.648,37.648,44000.0
2014-10-31 13:40:00,50.45,50.46,50.44,50.44,9800.0,37.648,37.6555,37.6406,37.6406,9800.0
2014-10-31 13:50:00,50.43,50.45,50.41,50.42,26300.0,37.6331,37.648,37.6182,37.6257,26300.0
2014-10-31 14:00:00,50.43,50.46,50.42,50.45,14400.0,37.6331,37.6555,37.6257,37.648,14400.0
2014-10-31 14:10:00,50.44,50.47,50.44,50.47,5100.0,37.6406,37.663,37.6406,37.663,5100.0
2014-10-31 14:20:00,50.46,50.48,50.44,50.45,37300.0,37.6555,37.6704,37.6406,37.648,37300.0
2014-10-31 14:30:00,50.45,50.45,50.43,50.45,13400.0,37.648,37.648,37.6331,37.648,13400.0
2014-10-31 14:40:00,50.45,50.45,50.36,50.38,131000.0,37.648,37.648,37.5809,37.5958,131000.0
2014-10-31 14:50:00,50.38,50.42,50.37,50.42,16300.0,37.5958,37.6257,37.5883,37.6257,16300.0
2014-10-31 15:00:00,50.42,50.43,50.4,50.42,22200.0,37.6257,37.6331,37.6107,37.6257,22200.0
2014-10-31 15:10:00,50.42,50.43,50.39,50.39,40600.0,37.6257,37.6331,37.6033,37.6033,40600.0
2014-10-31 15:20:00,50.4,50.44,50.38,50.42,17300.0,37.6107,37.6406,37.5958,37.6257,17300.0
2014-10-31 15:30:00,50.43,50.44,50.36,50.36,50200.0,37.6331,37.6406,37.5809,37.5809,50200.0
2014-10-31 15:40:00,50.37,50.46,50.37,50.46,24400.0,37.5883,37.6555,37.5883,37.6555,24400.0
2014-10-31 15:50:00,50.46,50.47,50.42,50.46,43400.0,37.6555,37.663,37.6257,37.6555,43400.0
2014-11-03 09:30:00,50.34,50.43,50.2,50.22,66000.0,37.566,37.6331,37.4615,37.4764,66000.0
2014-11-03 09:40:00,50.2,50.24,50.17,50.17,10900.0,37.4615,37.4913,37.4391,37.4391,10900.0
2014-11-03 09:50:00,50.17,50.23,50.16,50.23,18800.0,37.4391,37.4839,37.4316,37.4839,18800.0
2014-11-03 10:00:00,50.22,50.24,50.12,50.12,32100.0,37.4764,37.4913,37.4018,37.4018,32100.0
2014-11-03 10:10:00,50.12,50.14,50.11,50.13,57500.0,37.4018,37.4167,37.3943,37.4092,57500.0
2014-11-03 10:20:00,50.12,50.12,50.06,50.1,29200.0,37.4018,37.4018,37.357,37.3869,29200.0
2014-11-03 10:30:00,50.11,50.17,50.07,50.15,9900.0,37.3943,37.4391,37.3645,37.4242,9900.0
2014-11-03 10:40:00,50.14,50.14,50.08,50.08,37600.0,37.4167,37.4167,37.3719,37.3719,37600.0
2014-11-03 10:50:00,50.08,50.16,50.08,50.14,110000.0,37.3719,37.4316,37.3719,37.4167,110000.0
2014-11-03 11:00:00,50.14,50.14,50.06,50.06,21500.0,37.4167,37.4167,37.357,37.357,21500.0
2014-11-03 11:10:00,50.08,50.08,50.01,50.02,20500.0,37.3719,37.3719,37.3197,37.3272,20500.0
2014-11-03 11:20:00,50.02,50.03,50.0,50.02,23200.0,37.3272,37.3346,37.3122,37.3272,23200.0
2014-11-03 11:30:00,50.04,50.06,50.03,50.05,10100.0,37.3421,37.357,37.3346,37.3495,10100.0
2014-11-03 11:40:00,50.05,50.09,50.05,50.09,18000.0,37.3495,37.3794,37.3495,37.3794,18000.0
2014-11-03 11:50:00,50.08,50.1,50.08,50.08,9600.0,37.3719,37.3869,37.3719,37.3719,9600.0
2014-11-03 12:00:00,50.08,50.09,50.07,50.08,8700.0,37.3719,37.3794,37.3645,37.3719,8700.0
2014-11-03 12:10:00,50.09,50.09,50.05,50.05,9200.0,37.3794,37.3794,37.3495,37.3495,9200.0
2014-11-03 12:20:00,50.05,50.08,50.02,50.08,465800.0,37.3495,37.3719,37.3272,37.3719,465800.0
2014-11-03 12:30:00,50.08,50.08,50.05,50.06,14500.0,37.3719,37.3719,37.3495,37.357,14500.0
2014-11-03 12:40:00,50.06,50.06,50.05,50.06,9300.0,37.357,37.357,37.3495,37.357,9300.0
2014-11-03 12:50:00,50.07,50.11,50.05,50.11,16600.0,37.3645,37.3943,37.3495,37.3943,16600.0
2014-11-03 13:00:00,50.09,50.11,50.06,50.08,52800.0,37.3794,37.3943,37.357,37.3719,52800.0
2014-11-03 13:10:00,50.08,50.1,50.06,50.06,47100.0,37.3719,37.3869,37.357,37.357,47100.0
2014-11-03 13:20:00,50.06,50.1,50.05,50.09,21700.0,37.357,37.3869,37.3495,37.3794,21700.0
2014-11-03 13:30:00,50.1,50.13,50.09,50.13,24200.0,37.3869,37.4092,37.3794,37.4092,24200.0
2014-11-03 13:40:00,50.13,50.16,50.12,50.16,8300.0,37.4092,37.4316,37.4018,37.4316,8300.0
2014-11-03 13:50:00,50.16,50.19,50.15,50.18,19400.0,37.4316,37.454,37.4242,37.4466,19400.0
2014-11-03 14:00:00,50.17,50.18,50.15,50.17,18900.0,37.4391,37.4466,37.4242,37.4391,18900.0
2014-11-03 14:10:00,50.18,50.2,50.17,50.17,18800.0,37.4466,37.4615,37.4391,37.4391,18800.0
2014-11-03 14:20:00,50.16,50.16,50.12,50.12,104100.0,37.4316,37.4316,37.4018,37.4018,104100.0
2014-11-03 14:30:00,50.12,50.12,50.07,50.11,10500.0,37.4018,37.4018,37.3645,37.3943,10500.0
2014-11-03 14:40:00,50.12,50.13,50.09,50.13,15500.0,37.4018,37.4092,37.3794,37.4092,15500.0
2014-11-03 14:50:00,50.13,50.14,50.12,50.14,7500.0,37.4092,37.4167,37.4018,37.4167,7500.0
2014-11-03 15:00:00,50.12,50.17,50.12,50.16,12900.0,37.4018,37.4391,37.4018,37.4316,12900.0
2014-11-03 15:10:00,50.16,50.16,50.12,50.13,12200.0,37.4316,37.4316,37.4018,37.4092,12200.0
2014-11-03 15:20:00,50.12,50.13,50.05,50.05,12600.0,37.4018,37.4092,37.3495,37.3495,12600.0
2014-11-03 15:30:00,50.07,50.08,50.01,50.02,53400.0,37.3645,37.3719,37.3197,37.3272,53400.0
2014-11-03 15:40:00,50.02,50.06,50.02,50.04,11100.0,37.3272,37.357,37.3272,37.3421,11100.0
2014-11-03 15:50:00,50.05,50.11,50.05,50.09,278000.0,37.3495,37.3943,37.3495,37.3794,278000.0
2014-11-04 09:30:00,50.11,50.16,50.08,50.08,79800.0,37.3943,37.4316,37.3719,37.3719,79800.0
2014-11-04 09:40:00,50.06,50.08,50.03,50.07,19400.0,37.357,37.3719,37.3346,37.3645,19400.0
2014-11-04 09:50:00,50.05,50.06,50.02,50.03,15400.0,37.3495,37.357,37.3272,37.3346,15400.0
2014-11-04 10:00:00,50.01,50.06,50.0,50.0,3400.0,37.3197,37.357,37.3122,37.3122,3400.0
2014-11-04 10:10:00,50.02,50.04,49.97,50.04,20600.0,37.3272,37.3421,37.2898,37.3421,20600.0
2014-11-04 10:20:00,50.02,50.06,49.99,50.01,29800.0,37.3272,37.357,37.3048,37.3197,29800.0
2014-11-04 10:30:00,50.01,50.02,49.96,49.98,31200.0,37.3197,37.3272,37.2824,37.2973,31200.0
2014-11-04 10:40:00,49.99,50.01,49.97,49.99,21600.0,37.3048,37.3197,37.2898,37.3048,21600.0
2014-11-04 10:50:00,49.99,50.0,49.92,49.92,27800.0,37.3048,37.3122,37.2525,37.2525,27800.0
2014-11-04 11:00:00,49.91,49.94,49.84,49.84,24200.0,37.2451,37.2675,37.1928,37.1928,24200.0
2014-11-04 11:10:00,49.85,49.89,49.85,49.87,53600.0,37.2003,37.2301,37.2003,37.2152,53600.0
2014-11-04 11:20:00,49.88,49.92,49.87,49.9,12100.0,37.2227,37.2525,37.2152,37.2376,12100.0
2014-11-04 11:30:00,49.91,49.91,49.88,49.9,11500.0,37.2451,37.2451,37.2227,37.2376,11500.0
2014-11-04 11:40:00,49.9,49.94,49.88,49.94,9600.0,37.2376,37.2675,37.2227,37.2675,9600.0
2014-11-04 11:50:00,49.93,49.95,49.91,49.93,10700.0,37.26,37.2749,37.2451,37.26,10700.0
2014-11-04 12:00:00,49.93,50.0,49.93,49.99,15700.0,37.26,37.3122,37.26,37.3048,15700.0
2014-11-04 12:10:00,50.0,50.02,49.99,50.02,40200.0,37.3122,37.3272,37.3048,37.3272,40200.0
2014-11-04 12:20:00,50.01,50.02,49.99,50.0,11200.0,37.3197,37.3272,37.3048,37.3122,11200.0
2014-11-04 12:30:00,50.0,50.02,49.99,49.99,12700.0,37.3122,37.3272,37.3048,37.3048,12700.0
2014-11-04 12:40:00,50.0,50.05,50.0,50.03,39200.0,37.3122,37.3495,37.3122,37.3346,39200.0
2014-11-04 12:50:00,50.02,50.05,50.02,50.04,48100.0,37.3272,37.3495,37.3272,37.3421,48100.0
2014-11-04 13:00:00,50.05,50.05,50.02,50.02,5800.0,37.3495,37.3495,37.3272,37.3272,5800.0
2014-11-04 13:10:00,50.01,50.03,50.0,50.0,3700.0,37.3197,37.3346,37.3122,37.3122,3700.0
2014-11-04 13:20:00,49.99,50.03,49.97,50.03,13300.0,37.3048,37.3346,37.2898,37.3346,13300.0
2014-11-04 13:30:00,50.04,50.06,50.01,50.05,15600.0,37.3421,37.357,37.3197,37.3495,15600.0
2014-11-04 13:40:00,50.05,50.08,50.04,50.08,22600.0,37.3495,37.3719,37.3421,37.3719,22600.0
2014-11-04 13:50:00,50.09,50.18,50.09,50.16,15000.0,37.3794,37.4466,37.3794,37.4316,15000.0
2014-11-04 14:00:00,50.16,50.17,50.09,50.1,12300.0,37.4316,37.4391,37.3794,37.3869,12300.0
2014-11-04 14:10:00,50.11,50.12,50.08,50.08,8400.0,37.3943,37.4018,37.3719,37.3719,8400.0
2014-11-04 14:20:00,50.1,50.11,50.07,50.07,17600.0,37.3869,37.3943,37.3645,37.3645,17600.0
2014-11-04 14:30:00,50.07,50.11,50.05,50.1,16700.0,37.3645,37.3943,37.3495,37.3869,16700.0
2014-11-04 14:40:00,50.1,50.11,50.07,50.07,33700.0,37.3869,37.3943,37.3645,37.3645,33700.0
2014-11-04 14:50:00,50.07,50.13,50.07,50.13,33100.0,37.3645,37.4092,37.3645,37.4092,33100.0
2014-11-04 15:00:00,50.12,50.12,50.08,50.1,14100.0,37.4018,37.4018,37.3719,37.3869,14100.0
2014-11-04 15:10:00,50.1,50.1,50.08,50.09,6600.0,37.3869,37.3869,37.3719,37.3794,6600.0
2014-11-04 15:20:00,50.08,50.12,50.04,50.06,29800.0,37.3719,37.4018,37.3421,37.357,29800.0
2014-11-04 15:30:00,50.07,50.07,50.04,50.04,9600.0,37.3645,37.3645,37.3421,37.3421,9600.0
2014-11-04 15:40:00,50.04,50.08,50.02,50.07,39600.0,37.3421,37.3719,37.3272,37.3645,39600.0
2014-11-04 15:50:00,50.08,50.14,50.08,50.14,44100.0,37.3719,37.4167,37.3719,37.4167,44100.0
2014-11-05 09:30:00,49.79,49.8,49.64,49.65,79200.0,37.1555,37.163,37.0436,37.051,79200.0
2014-11-05 09:40:00,49.64,49.67,49.61,49.65,11500.0,37.0436,37.066,37.0212,37.051,11500.0
2014-11-05 09:50:00,49.63,49.65,49.57,49.58,7100.0,37.0361,37.051,36.9913,36.9988,7100.0
2014-11-05 10:00:00,49.58,49.62,49.55,49.6,11700.0,36.9988,37.0287,36.9764,37.0137,11700.0
2014-11-05 10:10:00,49.61,49.61,49.55,49.55,79900.0,37.0212,37.0212,36.9764,36.9764,79900.0
2014-11-05 10:20:00,49.55,49.56,49.5,49.52,78800.0,36.9764,36.9839,36.9391,36.954,78800.0
2014-11-05 10:30:00,49.53,49.55,49.47,49.55,54500.0,36.9615,36.9764,36.9167,36.9764,54500.0
2014-11-05 10:40:00,49.55,49.62,49.53,49.59,26100.0,36.9764,37.0287,36.9615,37.0063,26100.0
2014-11-05 10:50:00,49.6,49.71,49.6,49.71,15700.0,37.0137,37.0958,37.0137,37.0958,15700.0
2014-11-05 11:00:00,49.72,49.75,49.66,49.68,9300.0,37.1033,37.1257,37.0585,37.0734,9300.0
2014-11-05 11:10:00,49.7,49.72,49.68,49.7,14500.0,37.0884,37.1033,37.0734,37.0884,14500.0
2014-11-05 11:20:00,49.69,49.69,49.65,49.68,5900.0,37.0809,37.0809,37.051,37.0734,5900.0
2014-11-05 11:30:00,49.68,49.71,49.68,49.7,8600.0,37.0734,37.0958,37.0734,37.0884,8600.0
2014-11-05 11:40:00,49.7,49.74,49.7,49.74,27600.0,37.0884,37.1182,37.0884,37.1182,27600.0
2014-11-05 11:50:00,49.74,49.76,49.72,49.76,16700.0,37.1182,37.1331,37.1033,37.1331,16700.0
2014-11-05 12:00:00,49.77,49.79,49.75,49.76,32000.0,37.1406,37.1555,37.1257,37.1331,32000.0
2014-11-05 12:10:00,49.75,49.75,49.73,49.73,9700.0,37.1257,37.1257,37.1107,37.1107,9700.0
2014-11-05 12:20:00,49.73,49.75,49.72,49.72,17200.0,37.1107,37.1257,37.1033,37.1033,17200.0
2014-11-05 12:30:00,49.71,49.74,49.71,49.73,9900.0,37.0958,37.1182,37.0958,37.1107,9900.0
2014-11-05 12:40:00,49.74,49.76,49.73,49.74,21900.0,37.1182,37.1331,37.1107,37.1182,21900.0
2014-11-05 12:50:00,49.73,49.75,49.73,49.74,3400.0,37.1107,37.1257,37.1107,37.1182,3400.0
2014-11-05 13:00:00,49.74,49.78,49.74,49.78,14700.0,37.1182,37.1481,37.1182,37.1481,14700.0
2014-11-05 13:10:00,49.78,49.79,49.76,49.77,6800.0,37.1481,37.1555,37.1331,37.1406,6800.0
2014-11-05 13:20:00,49.76,49.79,49.75,49.77,13400.0,37.1331,37.1555,37.1257,37.1406,13400.0
2014-11-05 13:30:00,49.77,49.78,49.71,49.72,12600.0,37.1406,37.1481,37.0958,37.1033,12600.0
2014-11-05 13:40:00,49.71,49.71,49.66,49.71,82500.0,37.0958,37.0958,37.0585,37.0958,82500.0
2014-11-05 13:50:00,49.71,49.72,49.68,49.69,14500.0,37.0958,37.1033,37.0734,37.0809,14500.0
2014-11-05 14:00:00,49.69,49.71,49.67,49.68,11500.0,37.0809,37.0958,37.066,37.0734,11500.0
2014-11-05 14:10:00,49.68,49.71,49.68,49.7,23200.0,37.0734,37.0958,37.0734,37.0884,23200.0
2014-11-05 14:20:00,49.71,49.74,49.69,49.74,7100.0,37.0958,37.1182,37.0809,37.1182,7100.0
2014-11-05 14:30:00,49.73,49.75,49.71,49.73,12600.0,37.1107,37.1257,37.0958,37.1107,12600.0
2014-11-05 14:40:00,49.72,49.75,49.72,49.73,15000.0,37.1033,37.1257,37.1033,37.1107,15000.0
2014-11-05 14:50:00,49.73,49.77,49.73,49.77,17300.0,37.1107,37.1406,37.1107,37.1406,17300.0
2014-11-05 15:00:00,49.77,49.78,49.75,49.75,7500.0,37.1406,37.1481,37.1257,37.1257,7500.0
2014-11-05 15:10:00,49.76,49.76,49.72,49.73,12400.0,37.1331,37.1331,37.1033,37.1107,12400.0
2014-11-05 15:20:00,49.73,49.73,49.69,49.72,22800.0,37.1107,37.1107,37.0809,37.1033,22800.0
2014-11-05 15:30:00,49.71,49.74,49.7,49.73,11200.0,37.0958,37.1182,37.0884,37.1107,11200.0
2014-11-05 15:40:00,49.73,49.76,49.73,49.75,8800.0,37.1107,37.1331,37.1107,37.1257,8800.0
2014-11-05 15:50:00,49.76,49.78,49.72,49.76,47800.0,37.1331,37.1481,37.1033,37.1331,47800.0
2014-11-06 09:30:00,49.58,49.69,49.55,49.58,60300.0,36.9988,37.0809,36.9764,36.9988,60300.0
2014-11-06 09:40:00,49.59,49.62,49.58,49.61,18000.0,37.0063,37.0287,36.9988,37.0212,18000.0
2014-11-06 09:50:00,49.61,49.62,49.51,49.55,25200.0,37.0212,37.0287,36.9466,36.9764,25200.0
2014-11-06 10:00:00,49.54,49.55,49.45,49.45,168500.0,36.969,36.9764,36.9018,36.9018,168500.0
2014-11-06 10:10:00,49.44,49.46,49.31,49.35,167100.0,36.8943,36.9093,36.7973,36.8272,167100.0
2014-11-06 10:20:00,49.34,49.39,49.33,49.34,123200.0,36.8197,36.857,36.8123,36.8197,123200.0
2014-11-06 10:30:00,49.34,49.37,49.29,49.36,99600.0,36.8197,36.8421,36.7824,36.8346,99600.0
2014-11-06 10:40:00,49.36,49.41,49.36,49.4,78600.0,36.8346,36.872,36.8346,36.8645,78600.0
2014-11-06 10:50:00,49.39,49.41,49.38,49.39,79100.0,36.857,36.872,36.8496,36.857,79100.0
2014-11-06 11:00:00,49.39,49.41,49.39,49.41,69600.0,36.857,36.872,36.857,36.872,69600.0
2014-11-06 11:10:00,49.41,49.42,49.38,49.41,116000.0,36.872,36.8794,36.8496,36.872,116000.0
2014-11-06 11:20:00,49.41,49.42,49.34,49.35,131900.0,36.872,36.8794,36.8197,36.8272,131900.0
2014-11-06 11:30:00,49.35,49.35,49.31,49.32,113800.0,36.8272,36.8272,36.7973,36.8048,113800.0
2014-11-06 11:40:00,49.32,49.32,49.29,49.29,105200.0,36.8048,36.8048,36.7824,36.7824,105200.0
2014-11-06 11:50:00,49.29,49.3,49.25,49.25,80800.0,36.7824,36.7899,36.7526,36.7526,80800.0
2014-11-06 12:00:00,49.25,49.25,49.21,49.22,103700.0,36.7526,36.7526,36.7227,36.7302,103700.0
2014-11-06 12:10:00,49.22,49.26,49.2,49.26,102800.0,36.7302,36.76,36.7152,36.76,102800.0
2014-11-06 12:20:00,49.26,49.26,49.24,49.24,38800.0,36.76,36.76,36.7451,36.7451,38800.0
2014-11-06 12:30:00,49.25,49.25,49.23,49.23,41200.0,36.7526,36.7526,36.7376,36.7376,41200.0
2014-11-06 12:40:00,49.22,49.25,49.22,49.25,48700.0,36.7302,36.7526,36.7302,36.7526,48700.0
2014-11-06 12:50:00,49.26,49.3,49.26,49.28,31500.0,36.76,36.7899,36.76,36.7749,31500.0
2014-11-06 13:00:00,49.28,49.29,49.27,49.28,51000.0,36.7749,36.7824,36.7675,36.7749,51000.0
2014-11-06 13:10:00,49.28,49.3,49.27,49.27,20500.0,36.7749,36.7899,36.7675,36.7675,20500.0
2014-11-06 13:20:00,49.27,49.3,49.27,49.28,53600.0,36.7675,36.7899,36.7675,36.7749,53600.0
2014-11-06 13:30:00,49.28,49.3,49.27,49.3,77300.0,36.7749,36.7899,36.7675,36.7899,77300.0
2014-11-06 13:40:00,49.3,49.31,49.23,49.24,28600.0,36.7899,36.7973,36.7376,36.7451,28600.0
2014-11-06 13:50:00,49.25,49.28,49.25,49.25,29900.0,36.7526,36.7749,36.7526,36.7526,29900.0
2014-11-06 14:00:00,49.25,49.25,49.2,49.2,31600.0,36.7526,36.7526,36.7152,36.7152,31600.0
2014-11-06 14:10:00,49.2,49.2,49.18,49.18,47300.0,36.7152,36.7152,36.7003,36.7003,47300.0
2014-11-06 14:20:00,49.18,49.2,49.18,49.2,37500.0,36.7003,36.7152,36.7003,36.7152,37500.0
2014-11-06 14:30:00,49.19,49.2,49.18,49.19,49500.0,36.7078,36.7152,36.7003,36.7078,49500.0
2014-11-06 14:40:00,49.19,49.2,49.18,49.19,71500.0,36.7078,36.7152,36.7003,36.7078,71500.0
2014-11-06 14:50:00,49.19,49.19,49.18,49.19,30000.0,36.7078,36.7078,36.7003,36.7078,30000.0
2014-11-06 15:00:00,49.19,49.19,49.13,49.13,58500.0,36.7078,36.7078,36.663,36.663,58500.0
2014-11-06 15:10:00,49.13,49.15,49.13,49.13,50800.0,36.663,36.6779,36.663,36.663,50800.0
2014-11-06 15:20:00,49.13,49.16,49.13,49.14,45700.0,36.663,36.6854,36.663,36.6705,45700.0
2014-11-06 15:30:00,49.15,49.18,49.14,49.16,44000.0,36.6779,36.7003,36.6705,36.6854,44000.0
2014-11-06 15:40:00,49.16,49.17,49.15,49.17,14700.0,36.6854,36.6929,36.6779,36.6929,14700.0
2014-11-06 15:50:00,49.16,49.16,49.13,49.15,33400.0,36.6854,36.6854,36.663,36.6779,33400.0
2014-11-07 09:30:00,49.19,49.27,49.17,49.26,53300.0,36.7078,36.7675,36.6929,36.76,53300.0
2014-11-07 09:40:00,49.27,49.33,49.23,49.32,43000.0,36.7675,36.8123,36.7376,36.8048,43000.0
2014-11-07 09:50:00,49.32,49.33,49.26,49.28,55100.0,36.8048,36.8123,36.76,36.7749,55100.0
2014-11-07 10:00:00,49.28,49.33,49.27,49.33,23500.0,36.7749,36.8123,36.7675,36.8123,23500.0
2014-11-07 10:10:00,49.33,49.33,49.27,49.3,26000.0,36.8123,36.8123,36.7675,36.7899,26000.0
2014-11-07 10:20:00,49.3,49.3,49.26,49.29,37200.0,36.7899,36.7899,36.76,36.7824,37200.0
2014-11-07 10:30:00,49.29,49.3,49.25,49.27,211800.0,36.7824,36.7899,36.7526,36.7675,211800.0
2014-11-07 10:40:00,49.29,49.33,49.28,49.32,29000.0,36.7824,36.8123,36.7749,36.8048,29000.0
2014-11-07 10:50:00,49.32,49.37,49.32,49.34,60600.0,36.8048,36.8421,36.8048,36.8197,60600.0
2014-11-07 11:00:00,49.33,49.34,49.3,49.32,18500.0,36.8123,36.8197,36.7899,36.8048,18500.0
2014-11-07 11:10:00,49.32,49.36,49.31,49.36,31200.0,36.8048,36.8346,36.7973,36.8346,31200.0
2014-11-07 11:20:00,49.35,49.38,49.33,49.38,35700.0,36.8272,36.8496,36.8123,36.8496,35700.0
2014-11-07 11:30:00,49.38,49.39,49.36,49.36,26700.0,36.8496,36.857,36.8346,36.8346,26700.0
2014-11-07 11:40:00,49.36,49.37,49.35,49.35,15200.0,36.8346,36.8421,36.8272,36.8272,15200.0
2014-11-07 11:50:00,49.35,49.35,49.31,49.31,41600.0,36.8272,36.8272,36.7973,36.7973,41600.0
2014-11-07 12:00:00,49.31,49.35,49.29,49.35,22200.0,36.7973,36.8272,36.7824,36.8272,22200.0
2014-11-07 12:10:00,49.34,49.37,49.34,49.36,34300.0,36.8197,36.8421,36.8197,36.8346,34300.0
2014-11-07 12:20:00,49.37,49.37,49.35,49.36,18100.0,36.8421,36.8421,36.8272,36.8346,18100.0
2014-11-07 12:30:00,49.35,49.35,49.34,49.34,22700.0,36.8272,36.8272,36.8197,36.8197,22700.0
2014-11-07 12:40:00,49.35,49.36,49.35,49.36,28900.0,36.8272,36.8346,36.8272,36.8346,28900.0
2014-11-07 12:50:00,49.36,49.38,49.36,49.38,20400.0,36.8346,36.8496,36.8346,36.8496,20400.0
2014-11-07 13:00:00,49.37,49.41,49.37,49.4,24300.0,36.8421,36.872,36.8421,36.8645,24300.0
2014-11-07 13:10:00,49.4,49.41,49.37,49.38,152300.0,36.8645,36.872,36.8421,36.8496,152300.0
2014-11-07 13:20:00,49.38,49.4,49.37,49.38,21300.0,36.8496,36.8645,36.8421,36.8496,21300.0
2014-11-07 13:30:00,49.38,49.41,49.38,49.4,15300.0,36.8496,36.872,36.8496,36.8645,15300.0
2014-11-07 13:40:00,49.4,49.42,49.4,49.42,20600.0,36.8645,36.8794,36.8645,36.8794,20600.0
2014-11-07 13:50:00,49.42,49.43,49.41,49.41,28500.0,36.8794,36.8869,36.872,36.872,28500.0
2014-11-07 14:00:00,49.41,49.43,49.41,49.43,236300.0,36.872,36.8869,36.872,36.8869,236300.0
2014-11-07 14:10:00,49.42,49.43,49.41,49.43,32500.0,36.8794,36.8869,36.872,36.8869,32500.0
2014-11-07 14:20:00,49.42,49.43,49.39,49.39,26100.0,36.8794,36.8869,36.857,36.857,26100.0
2014-11-07 14:30:00,49.4,49.42,49.39,49.41,21200.0,36.8645,36.8794,36.857,36.872,21200.0
2014-11-07 14:40:00,49.42,49.44,49.41,49.44,37200.0,36.8794,36.8943,36.872,36.8943,37200.0
2014-11-07 14:50:00,49.44,49.44,49.41,49.42,28700.0,36.8943,36.8943,36.872,36.8794,28700.0
2014-11-07 15:00:00,49.42,49.45,49.4,49.42,75200.0,36.8794,36.9018,36.8645,36.8794,75200.0
2014-11-07 15:10:00,49.42,49.43,49.37,49.39,30900.0,36.8794,36.8869,36.8421,36.857,30900.0
2014-11-07 15:20:00,49.38,49.39,49.36,49.36,33600.0,36.8496,36.857,36.8346,36.8346,33600.0
2014-11-07 15:30:00,49.36,49.38,49.35,49.37,18100.0,36.8346,36.8496,36.8272,36.8421,18100.0
2014-11-07 15:40:00,49.36,49.41,49.36,49.39,23200.0,36.8346,36.872,36.8346,36.857,23200.0
2014-11-07 15:50:00,49.39,49.46,49.39,49.44,119400.0,36.857,36.9093,36.857,36.8943,119400.0
2014-11-10 09:30:00,49.88,49.91,49.81,49.84,48400.0,37.2227,37.2451,37.1704,37.1928,48400.0
2014-11-10 09:40:00,49.83,49.84,49.82,49.82,70100.0,37.1854,37.1928,37.1779,37.1779,70100.0
2014-11-10 09:50:00,49.84,49.84,49.81,49.82,57300.0,37.1928,37.1928,37.1704,37.1779,57300.0
2014-11-10 10:00:00,49.82,49.82,49.77,49.79,18900.0,37.1779,37.1779,37.1406,37.1555,18900.0
2014-11-10 10:10:00,49.79,49.79,49.74,49.75,4200.0,37.1555,37.1555,37.1182,37.1257,4200.0
2014-11-10 10:20:00,49.73,49.74,49.71,49.74,8800.0,37.1107,37.1182,37.0958,37.1182,8800.0
2014-11-10 10:30:00,49.72,49.74,49.71,49.72,6500.0,37.1033,37.1182,37.0958,37.1033,6500.0
2014-11-10 10:40:00,49.71,49.79,49.71,49.78,16400.0,37.0958,37.1555,37.0958,37.1481,16400.0
2014-11-10 10:50:00,49.77,49.8,49.76,49.76,7200.0,37.1406,37.163,37.1331,37.1331,7200.0
2014-11-10 11:00:00,49.77,49.77,49.72,49.75,11300.0,37.1406,37.1406,37.1033,37.1257,11300.0
2014-11-10 11:10:00,49.75,49.75,49.72,49.74,4900.0,37.1257,37.1257,37.1033,37.1182,4900.0
2014-11-10 11:20:00,49.75,49.78,49.74,49.78,10200.0,37.1257,37.1481,37.1182,37.1481,10200.0
2014-11-10 11:30:00,49.78,49.78,49.74,49.76,35500.0,37.1481,37.1481,37.1182,37.1331,35500.0
2014-11-10 11:40:00,49.76,49.76,49.73,49.73,10900.0,37.1331,37.1331,37.1107,37.1107,10900.0
2014-11-10 11:50:00,49.73,49.75,49.71,49.71,11100.0,37.1107,37.1257,37.0958,37.0958,11100.0
2014-11-10 12:00:00,49.72,49.72,49.67,49.67,7600.0,37.1033,37.1033,37.066,37.066,7600.0
2014-11-10 12:10:00,49.66,49.67,49.63,49.64,5100.0,37.0585,37.066,37.0361,37.0436,5100.0
2014-11-10 12:20:00,49.65,49.65,49.63,49.63,2400.0,37.051,37.051,37.0361,37.0361,2400.0
2014-11-10 12:30:00,49.64,49.64,49.59,49.59,6700.0,37.0436,37.0436,37.0063,37.0063,6700.0
2014-11-10 12:40:00,49.6,49.6,49.58,49.58,6300.0,37.0137,37.0137,36.9988,36.9988,6300.0
2014-11-10 12:50:00,49.58,49.61,49.58,49.61,4700.0,36.9988,37.0212,36.9988,37.0212,4700.0
2014-11-10 13:00:00,49.6,49.62,49.59,49.61,10100.0,37.0137,37.0287,37.0063,37.0212,10100.0
2014-11-10 13:10:00,49.62,49.63,49.59,49.62,24900.0,37.0287,37.0361,37.0063,37.0287,24900.0
2014-11-10 13:20:00,49.61,49.62,49.59,49.61,28300.0,37.0212,37.0287,37.0063,37.0212,28300.0
2014-11-10 13:30:00,49.62,49.62,49.6,49.61,6600.0,37.0287,37.0287,37.0137,37.0212,6600.0
2014-11-10 13:40:00,49.6,49.61,49.59,49.6,4300.0,37.0137,37.0212,37.0063,37.0137,4300.0
2014-11-10 13:50:00,49.6,49.6,49.58,49.59,11000.0,37.0137,37.0137,36.9988,37.0063,11000.0
2014-11-10 14:00:00,49.59,49.6,49.58,49.59,10100.0,37.0063,37.0137,36.9988,37.0063,10100.0
2014-11-10 14:10:00,49.58,49.59,49.57,49.57,6800.0,36.9988,37.0063,36.9913,36.9913,6800.0
2014-11-10 14:20:00,49.57,49.57,49.55,49.55,24800.0,36.9913,36.9913,36.9764,36.9764,24800.0
2014-11-10 14:30:00,49.55,49.55,49.52,49.53,5500.0,36.9764,36.9764,36.954,36.9615,5500.0
2014-11-10 14:40:00,49.52,49.55,49.52,49.54,27200.0,36.954,36.9764,36.954,36.969,27200.0
2014-11-10 14:50:00,49.54,49.58,49.54,49.58,12000.0,36.969,36.9988,36.969,36.9988,12000.0
2014-11-10 15:00:00,49.58,49.59,49.57,49.58,27100.0,36.9988,37.0063,36.9913,36.9988,27100.0
2014-11-10 15:10:00,49.58,49.59,49.56,49.56,15500.0,36.9988,37.0063,36.9839,36.9839,15500.0
2014-11-10 15:20:00,49.56,49.58,49.55,49.55,32400.0,36.9839,36.9988,36.9764,36.9764,32400.0
2014-11-10 15:30:00,49.55,49.56,49.54,49.56,29500.0,36.9764,36.9839,36.969,36.9839,29500.0
2014-11-10 15:40:00,49.55,49.56,49.53,49.53,33400.0,36.9764,36.9839,36.9615,36.9615,33400.0
2014-11-10 15:50:00,49.54,49.55,49.52,49.54,49000.0,36.969,36.9764,36.954,36.969,49000.0
2014-11-11 09:30:00,49.44,49.52,49.42,49.43,122700.0,36.8943,36.954,36.8794,36.8869,122700.0
2014-11-11 09:40:00,49.43,49.43,49.38,49.39,139400.0,36.8869,36.8869,36.8496,36.857,139400.0
2014-11-11 09:50:00,49.38,49.42,49.38,49.4,127900.0,36.8496,36.8794,36.8496,36.8645,127900.0
2014-11-11 10:00:00,49.39,49.41,49.37,49.37,143400.0,36.857,36.872,36.8421,36.8421,143400.0
2014-11-11 10:10:00,49.38,49.38,49.35,49.37,81400.0,36.8496,36.8496,36.8272,36.8421,81400.0
2014-11-11 10:20:00,49.38,49.41,49.37,49.4,7200.0,36.8496,36.872,36.8421,36.8645,7200.0
2014-11-11 10:30:00,49.41,49.42,49.4,49.41,7900.0,36.872,36.8794,36.8645,36.872,7900.0
2014-11-11 10:40:00,49.41,49.42,49.41,49.41,9000.0,36.872,36.8794,36.872,36.872,9000.0
2014-11-11 10:50:00,49.42,49.45,49.42,49.43,7000.0,36.8794,36.9018,36.8794,36.8869,7000.0
2014-11-11 11:00:00,49.43,49.43,49.4,49.42,7500.0,36.8869,36.8869,36.8645,36.8794,7500.0
2014-11-11 11:10:00,49.43,49.45,49.43,49.44,6500.0,36.8869,36.9018,36.8869,36.8943,6500.0
2014-11-11 11:20:00,49.44,49.45,49.43,49.43,2900.0,36.8943,36.9018,36.8869,36.8869,2900.0
2014-11-11 11:30:00,49.43,49.43,49.41,49.41,2500.0,36.8869,36.8869,36.872,36.872,2500.0
2014-11-11 11:40:00,49.4,49.4,49.39,49.4,1700.0,36.8645,36.8645,36.857,36.8645,1700.0
2014-11-11 11:50:00,49.4,49.4,49.39,49.4,2600.0,36.8645,36.8645,36.857,36.8645,2600.0
2014-11-11 12:00:00,49.4,49.44,49.4,49.44,17300.0,36.8645,36.8943,36.8645,36.8943,17300.0
2014-11-11 12:10:00,49.44,49.45,49.43,49.43,3400.0,36.8943,36.9018,36.8869,36.8869,3400.0
2014-11-11 12:20:00,49.43,49.44,49.43,49.44,4500.0,36.8869,36.8943,36.8869,36.8943,4500.0
2014-11-11 12:30:00,49.45,49.46,49.44,49.45,2400.0,36.9018,36.9093,36.8943,36.9018,2400.0
2014-11-11 12:40:00,49.45,49.46,49.41,49.41,6700.0,36.9018,36.9093,36.872,36.872,6700.0
2014-11-11 12:50:00,49.41,49.43,49.4,49.41,15100.0,36.872,36.8869,36.8645,36.872,15100.0
2014-11-11 13:00:00,49.41,49.43,49.4,49.42,17400.0,36.872,36.8869,36.8645,36.8794,17400.0
2014-11-11 13:10:00,49.43,49.43,49.41,49.42,8900.0,36.8869,36.8869,36.872,36.8794,8900.0
2014-11-11 13:20:00,49.43,49.43,49.41,49.42,34500.0,36.8869,36.8869,36.872,36.8794,34500.0
2014-11-11 13:30:00,49.42,49.45,49.41,49.45,52600.0,36.8794,36.9018,36.872,36.9018,52600.0
2014-11-11 13:40:00,49.45,49.46,49.44,49.46,21700.0,36.9018,36.9093,36.8943,36.9093,21700.0
2014-11-11 13:50:00,49.46,49.47,49.43,49.47,6800.0,36.9093,36.9167,36.8869,36.9167,6800.0
2014-11-11 14:00:00,49.47,49.5,49.47,49.5,14800.0,36.9167,36.9391,36.9167,36.9391,14800.0
2014-11-11 14:10:00,49.5,49.53,49.49,49.53,5500.0,36.9391,36.9615,36.9316,36.9615,5500.0
2014-11-11 14:20:00,49.55,49.58,49.55,49.56,6600.0,36.9764,36.9988,36.9764,36.9839,6600.0
2014-11-11 14:30:00,49.57,49.57,49.54,49.56,8700.0,36.9913,36.9913,36.969,36.9839,8700.0
2014-11-11 14:40:00,49.57,49.57,49.55,49.57,8000.0,36.9913,36.9913,36.9764,36.9913,8000.0
2014-11-11 14:50:00,49.57,49.59,49.56,49.58,19200.0,36.9913,37.0063,36.9839,36.9988,19200.0
2014-11-11 15:00:00,49.58,49.59,49.57,49.58,15200.0,36.9988,37.0063,36.9913,36.9988,15200.0
2014-11-11 15:10:00,49.58,49.58,49.56,49.57,14700.0,36.9988,36.9988,36.9839,36.9913,14700.0
2014-11-11 15:20:00,49.57,49.57,49.55,49.56,6000.0,36.9913,36.9913,36.9764,36.9839,6000.0
2014-11-11 15:30:00,49.56,49.57,49.54,49.57,32600.0,36.9839,36.9913,36.969,36.9913,32600.0
2014-11-11 15:40:00,49.57,49.58,49.55,49.56,100500.0,36.9913,36.9988,36.9764,36.9839,100500.0
2014-11-11 15:50:00,49.57,49.57,49.52,49.54,31700.0,36.9913,36.9913,36.954,36.969,31700.0
2014-11-12 09:30:00,49.53,49.63,49.53,49.62,46400.0,36.9615,37.0361,36.9615,37.0287,46400.0
2014-11-12 09:40:00,49.63,49.64,49.59,49.64,23200.0,37.0361,37.0436,37.0063,37.0436,23200.0
2014-11-12 09:50:00,49.64,49.65,49.63,49.63,6100.0,37.0436,37.051,37.0361,37.0361,6100.0
2014-11-12 10:00:00,49.68,49.71,49.67,49.71,42700.0,37.0734,37.0958,37.066,37.0958,42700.0
2014-11-12 10:10:00,49.71,49.72,49.68,49.69,6800.0,37.0958,37.1033,37.0734,37.0809,6800.0
2014-11-12 10:20:00,49.71,49.73,49.69,49.72,11000.0,37.0958,37.1107,37.0809,37.1033,11000.0
2014-11-12 10:30:00,49.71,49.73,49.7,49.73,19700.0,37.0958,37.1107,37.0884,37.1107,19700.0
2014-11-12 10:40:00,49.72,49.73,49.7,49.72,12800.0,37.1033,37.1107,37.0884,37.1033,12800.0
2014-11-12 10:50:00,49.73,49.73,49.68,49.68,4500.0,37.1107,37.1107,37.0734,37.0734,4500.0
2014-11-12 11:00:00,49.66,49.66,49.63,49.64,5100.0,37.0585,37.0585,37.0361,37.0436,5100.0
2014-11-12 11:10:00,49.64,49.66,49.62,49.65,6000.0,37.0436,37.0585,37.0287,37.051,6000.0
2014-11-12 11:20:00,49.66,49.69,49.64,49.64,11200.0,37.0585,37.0809,37.0436,37.0436,11200.0
2014-11-12 11:30:00,49.64,49.67,49.62,49.64,11000.0,37.0436,37.066,37.0287,37.0436,11000.0
2014-11-12 11:40:00,49.64,49.65,49.59,49.6,8900.0,37.0436,37.051,37.0063,37.0137,8900.0
2014-11-12 11:50:00,49.6,49.61,49.58,49.58,18400.0,37.0137,37.0212,36.9988,36.9988,18400.0
2014-11-12 12:00:00,49.58,49.58,49.52,49.52,814400.0,36.9988,36.9988,36.954,36.954,814400.0
2014-11-12 12:10:00,49.51,49.54,49.51,49.53,21600.0,36.9466,36.969,36.9466,36.9615,21600.0
2014-11-12 12:20:00,49.54,49.57,49.54,49.55,6000.0,36.969,36.9913,36.969,36.9764,6000.0
2014-11-12 12:30:00,49.55,49.56,49.49,49.51,10100.0,36.9764,36.9839,36.9316,36.9466,10100.0
2014-11-12 12:40:00,49.51,49.52,49.5,49.51,37000.0,36.9466,36.954,36.9391,36.9466,37000.0
2014-11-12 12:50:00,49.52,49.53,49.51,49.51,3400.0,36.954,36.9615,36.9466,36.9466,3400.0
2014-11-12 13:00:00,49.52,49.53,49.51,49.52,8000.0,36.954,36.9615,36.9466,36.954,8000.0
2014-11-12 13:10:00,49.52,49.53,49.5,49.5,9700.0,36.954,36.9615,36.9391,36.9391,9700.0
2014-11-12 13:20:00,49.5,49.53,49.5,49.53,3400.0,36.9391,36.9615,36.9391,36.9615,3400.0
2014-11-12 13:30:00,49.53,49.53,49.5,49.51,11400.0,36.9615,36.9615,36.9391,36.9466,11400.0
2014-11-12 13:40:00,49.51,49.52,49.49,49.5,2900.0,36.9466,36.954,36.9316,36.9391,2900.0
2014-11-12 13:50:00,49.49,49.51,49.48,49.49,14400.0,36.9316,36.9466,36.9242,36.9316,14400.0
2014-11-12 14:00:00,49.49,49.5,49.48,49.5,34800.0,36.9316,36.9391,36.9242,36.9391,34800.0
2014-11-12 14:10:00,49.49,49.5,49.47,49.48,48800.0,36.9316,36.9391,36.9167,36.9242,48800.0
2014-11-12 14:20:00,49.48,49.48,49.46,49.46,32000.0,36.9242,36.9242,36.9093,36.9093,32000.0
2014-11-12 14:30:00,49.46,49.47,49.42,49.43,27900.0,36.9093,36.9167,36.8794,36.8869,27900.0
2014-11-12 14:40:00,49.42,49.43,49.39,49.4,36100.0,36.8794,36.8869,36.857,36.8645,36100.0
2014-11-12 14:50:00,49.4,49.4,49.38,49.39,39300.0,36.8645,36.8645,36.8496,36.857,39300.0
2014-11-12 15:00:00,49.38,49.41,49.36,49.4,42900.0,36.8496,36.872,36.8346,36.8645,42900.0
2014-11-12 15:10:00,49.4,49.4,49.39,49.4,25100.0,36.8645,36.8645,36.857,36.8645,25100.0
2014-11-12 15:20:00,49.39,49.41,49.39,49.41,36000.0,36.857,36.872,36.857,36.872,36000.0
2014-11-12 15:30:00,49.42,49.44,49.41,49.44,29400.0,36.8794,36.8943,36.872,36.8943,29400.0
2014-11-12 15:40:00,49.44,49.46,49.44,49.45,43800.0,36.8943,36.9093,36.8943,36.9018,43800.0
2014-11-12 15:50:00,49.45,49.45,49.41,49.41,169800.0,36.9018,36.9018,36.872,36.872,169800.0
2014-11-13 09:30:00,49.6,49.72,49.54,49.55,36700.0,37.0137,37.1033,36.969,36.9764,36700.0
2014-11-13 09:40:00,49.55,49.56,49.52,49.56,74200.0,36.9764,36.9839,36.954,36.9839,74200.0
2014-11-13 09:50:00,49.57,49.58,49.53,49.56,29700.0,36.9913,36.9988,36.9615,36.9839,29700.0
2014-11-13 10:00:00,49.56,49.57,49.51,49.52,44300.0,36.9839,36.9913,36.9466,36.954,44300.0
2014-11-13 10:10:00,49.52,49.55,49.51,49.54,60800.0,36.954,36.9764,36.9466,36.969,60800.0
2014-11-13 10:20:00,49.54,49.56,49.53,49.55,53600.0,36.969,36.9839,36.9615,36.9764,53600.0
2014-11-13 10:30:00,49.55,49.57,49.54,49.55,47900.0,36.9764,36.9913,36.969,36.9764,47900.0
2014-11-13 10:40:00,49.55,49.55,49.53,49.55,46500.0,36.9764,36.9764,36.9615,36.9764,46500.0
2014-11-13 10:50:00,49.54,49.55,49.52,49.52,42500.0,36.969,36.9764,36.954,36.954,42500.0
2014-11-13 11:00:00,49.53,49.53,49.44,49.44,44100.0,36.9615,36.9615,36.8943,36.8943,44100.0
2014-11-13 11:10:00,49.43,49.44,49.39,49.44,44800.0,36.8869,36.8943,36.857,36.8943,44800.0
2014-11-13 11:20:00,49.43,49.44,49.41,49.41,41300.0,36.8869,36.8943,36.872,36.872,41300.0
2014-11-13 11:30:00,49.41,49.41,49.35,49.36,55800.0,36.872,36.872,36.8272,36.8346,55800.0
2014-11-13 11:40:00,49.36,49.36,49.31,49.35,56300.0,36.8346,36.8346,36.7973,36.8272,56300.0
2014-11-13 11:50:00,49.34,49.36,49.33,49.34,49300.0,36.8197,36.8346,36.8123,36.8197,49300.0
2014-11-13 12:00:00,49.35,49.35,49.28,49.3,21500.0,36.8272,36.8272,36.7749,36.7899,21500.0
2014-11-13 12:10:00,49.32,49.32,49.3,49.3,8600.0,36.8048,36.8048,36.7899,36.7899,8600.0
2014-11-13 12:20:00,49.3,49.35,49.3,49.34,21100.0,36.7899,36.8272,36.7899,36.8197,21100.0
2014-11-13 12:30:00,49.35,49.4,49.35,49.38,17000.0,36.8272,36.8645,36.8272,36.8496,17000.0
2014-11-13 12:40:00,49.38,49.38,49.33,49.34,9600.0,36.8496,36.8496,36.8123,36.8197,9600.0
2014-11-13 12:50:00,49.34,49.36,49.34,49.34,22400.0,36.8197,36.8346,36.8197,36.8197,22400.0
2014-11-13 13:00:00,49.33,49.35,49.29,49.32,21400.0,36.8123,36.8272,36.7824,36.8048,21400.0
2014-11-13 13:10:00,49.32,49.34,49.31,49.33,18100.0,36.8048,36.8197,36.7973,36.8123,18100.0
2014-11-13 13:20:00,49.33,49.33,49.26,49.31,22400.0,36.8123,36.8123,36.76,36.7973,22400.0
2014-11-13 13:30:00,49.3,49.3,49.25,49.27,8300.0,36.7899,36.7899,36.7526,36.7675,8300.0
2014-11-13 13:40:00,49.26,49.27,49.25,49.27,21500.0,36.76,36.7675,36.7526,36.7675,21500.0
2014-11-13 13:50:00,49.27,49.3,49.26,49.26,9500.0,36.7675,36.7899,36.76,36.76,9500.0
2014-11-13 14:00:00,49.24,49.26,49.24,49.24,6800.0,36.7451,36.76,36.7451,36.7451,6800.0
2014-11-13 14:10:00,49.25,49.25,49.19,49.2,40800.0,36.7526,36.7526,36.7078,36.7152,40800.0
2014-11-13 14:20:00,49.21,49.22,49.18,49.22,12000.0,36.7227,36.7302,36.7003,36.7302,12000.0
2014-11-13 14:30:00,49.22,49.25,49.22,49.24,21200.0,36.7302,36.7526,36.7302,36.7451,21200.0
2014-11-13 14:40:00,49.25,49.3,49.24,49.3,10000.0,36.7526,36.7899,36.7451,36.7899,10000.0
2014-11-13 14:50:00,49.3,49.3,49.26,49.28,17300.0,36.7899,36.7899,36.76,36.7749,17300.0
2014-11-13 15:00:00,49.27,49.32,49.26,49.32,32300.0,36.7675,36.8048,36.76,36.8048,32300.0
2014-11-13 15:10:00,49.32,49.32,49.3,49.31,16100.0,36.8048,36.8048,36.7899,36.7973,16100.0
2014-11-13 15:20:00,49.3,49.32,49.27,49.27,11500.0,36.7899,36.8048,36.7675,36.7675,11500.0
2014-11-13 15:30:00,49.27,49.35,49.25,49.33,51800.0,36.7675,36.8272,36.7526,36.8123,51800.0
2014-11-13 15:40:00,49.34,49.37,49.32,49.35,47200.0,36.8197,36.8421,36.8048,36.8272,47200.0
2014-11-13 15:50:00,49.35,49.36,49.29,49.32,45100.0,36.8272,36.8346,36.7824,36.8048,45100.0
2014-11-14 09:30:00,49.26,49.33,49.21,49.29,24800.0,36.76,36.8123,36.7227,36.7824,24800.0
2014-11-14 09:40:00,49.3,49.32,49.27,49.29,67300.0,36.7899,36.8048,36.7675,36.7824,67300.0
2014-11-14 09:50:00,49.26,49.27,49.24,49.26,59500.0,36.76,36.7675,36.7451,36.76,59500.0
2014-11-14 10:00:00,49.27,49.38,49.27,49.36,69800.0,36.7675,36.8496,36.7675,36.8346,69800.0
2014-11-14 10:10:00,49.34,49.38,49.33,49.36,21100.0,36.8197,36.8496,36.8123,36.8346,21100.0
2014-11-14 10:20:00,49.34,49.38,49.33,49.33,5800.0,36.8197,36.8496,36.8123,36.8123,5800.0
2014-11-14 10:30:00,49.33,49.34,49.28,49.33,24600.0,36.8123,36.8197,36.7749,36.8123,24600.0
2014-11-14 10:40:00,49.33,49.39,49.33,49.38,5800.0,36.8123,36.857,36.8123,36.8496,5800.0
2014-11-14 10:50:00,49.37,49.39,49.34,49.34,9100.0,36.8421,36.857,36.8197,36.8197,9100.0
2014-11-14 11:00:00,49.34,49.36,49.32,49.34,333300.0,36.8197,36.8346,36.8048,36.8197,333300.0
2014-11-14 11:10:00,49.34,49.34,49.31,49.32,10000.0,36.8197,36.8197,36.7973,36.8048,10000.0
2014-11-14 11:20:00,49.33,49.37,49.33,49.35,10200.0,36.8123,36.8421,36.8123,36.8272,10200.0
2014-11-14 11:30:00,49.35,49.38,49.33,49.36,13400.0,36.8272,36.8496,36.8123,36.8346,13400.0
2014-11-14 11:40:00,49.36,49.36,49.33,49.35,11800.0,36.8346,36.8346,36.8123,36.8272,11800.0
2014-11-14 11:50:00,49.35,49.42,49.35,49.42,17800.0,36.8272,36.8794,36.8272,36.8794,17800.0
2014-11-14 12:00:00,49.42,49.47,49.41,49.46,27900.0,36.8794,36.9167,36.872,36.9093,27900.0
2014-11-14 12:10:00,49.45,49.51,49.45,49.5,10500.0,36.9018,36.9466,36.9018,36.9391,10500.0
2014-11-14 12:20:00,49.49,49.52,49.49,49.5,21400.0,36.9316,36.954,36.9316,36.9391,21400.0
2014-11-14 12:30:00,49.51,49.52,49.48,49.52,24700.0,36.9466,36.954,36.9242,36.954,24700.0
2014-11-14 12:40:00,49.52,49.54,49.51,49.53,11700.0,36.954,36.969,36.9466,36.9615,11700.0
2014-11-14 12:50:00,49.53,49.54,49.52,49.53,22700.0,36.9615,36.969,36.954,36.9615,22700.0
2014-11-14 13:00:00,49.53,49.55,49.52,49.53,20200.0,36.9615,36.9764,36.954,36.9615,20200.0
2014-11-14 13:10:00,49.54,49.55,49.52,49.55,11500.0,36.969,36.9764,36.954,36.9764,11500.0
2014-11-14 13:20:00,49.55,49.6,49.55,49.58,43000.0,36.9764,37.0137,36.9764,36.9988,43000.0
2014-11-14 13:30:00,49.59,49.6,49.56,49.57,8300.0,37.0063,37.0137,36.9839,36.9913,8300.0
2014-11-14 13:40:00,49.57,49.57,49.55,49.55,6300.0,36.9913,36.9913,36.9764,36.9764,6300.0
2014-11-14 13:50:00,49.56,49.57,49.52,49.53,9400.0,36.9839,36.9913,36.954,36.9615,9400.0
2014-11-14 14:00:00,49.52,49.55,49.52,49.55,9800.0,36.954,36.9764,36.954,36.9764,9800.0
2014-11-14 14:10:00,49.54,49.57,49.54,49.56,4800.0,36.969,36.9913,36.969,36.9839,4800.0
2014-11-14 14:20:00,49.56,49.57,49.55,49.57,11000.0,36.9839,36.9913,36.9764,36.9913,11000.0
2014-11-14 14:30:00,49.58,49.59,49.56,49.58,14900.0,36.9988,37.0063,36.9839,36.9988,14900.0
2014-11-14 14:40:00,49.58,49.58,49.56,49.58,21100.0,36.9988,36.9988,36.9839,36.9988,21100.0
2014-11-14 14:50:00,49.58,49.59,49.57,49.57,23400.0,36.9988,37.0063,36.9913,36.9913,23400.0
2014-11-14 15:00:00,49.57,49.57,49.56,49.57,7800.0,36.9913,36.9913,36.9839,36.9913,7800.0
2014-11-14 15:10:00,49.57,49.57,49.55,49.55,9400.0,36.9913,36.9913,36.9764,36.9764,9400.0
2014-11-14 15:20:00,49.56,49.57,49.55,49.57,201700.0,36.9839,36.9913,36.9764,36.9913,201700.0
2014-11-14 15:30:00,49.58,49.62,49.58,49.62,86300.0,36.9988,37.0287,36.9988,37.0287,86300.0
2014-11-14 15:40:00,49.61,49.63,49.61,49.61,13900.0,37.0212,37.0361,37.0212,37.0212,13900.0
2014-11-14 15:50:00,49.61,49.69,49.6,49.68,146900.0,37.0212,37.0809,37.0137,37.0734,146900.0
2014-11-17 09:30:00,49.24,49.25,49.17,49.23,34400.0,36.7451,36.7526,36.6929,36.7376,34400.0
2014-11-17 09:40:00,49.24,49.24,49.22,49.22,5500.0,36.7451,36.7451,36.7302,36.7302,5500.0
2014-11-17 09:50:00,49.22,49.24,49.16,49.18,15400.0,36.7302,36.7451,36.6854,36.7003,15400.0
2014-11-17 10:00:00,49.19,49.21,49.14,49.14,845300.0,36.7078,36.7227,36.6705,36.6705,845300.0
2014-11-17 10:10:00,49.14,49.2,49.14,49.18,9400.0,36.6705,36.7152,36.6705,36.7003,9400.0
2014-11-17 10:20:00,49.18,49.24,49.17,49.24,9400.0,36.7003,36.7451,36.6929,36.7451,9400.0
2014-11-17 10:30:00,49.24,49.24,49.17,49.17,5900.0,36.7451,36.7451,36.6929,36.6929,5900.0
2014-11-17 10:40:00,49.17,49.18,49.15,49.16,7600.0,36.6929,36.7003,36.6779,36.6854,7600.0
2014-11-17 10:50:00,49.16,49.19,49.15,49.19,24600.0,36.6854,36.7078,36.6779,36.7078,24600.0
2014-11-17 11:00:00,49.2,49.2,49.16,49.16,7200.0,36.7152,36.7152,36.6854,36.6854,7200.0
2014-11-17 11:10:00,49.16,49.2,49.16,49.2,143700.0,36.6854,36.7152,36.6854,36.7152,143700.0
2014-11-17 11:20:00,49.2,49.21,49.15,49.15,46600.0,36.7152,36.7227,36.6779,36.6779,46600.0
2014-11-17 11:30:00,49.14,49.16,49.13,49.15,13500.0,36.6705,36.6854,36.663,36.6779,13500.0
2014-11-17 11:40:00,49.15,49.18,49.15,49.16,10400.0,36.6779,36.7003,36.6779,36.6854,10400.0
2014-11-17 11:50:00,49.15,49.16,49.13,49.15,7800.0,36.6779,36.6854,36.663,36.6779,7800.0
2014-11-17 12:00:00,49.15,49.16,49.14,49.16,3800.0,36.6779,36.6854,36.6705,36.6854,3800.0
2014-11-17 12:10:00,49.16,49.19,49.15,49.17,64700.0,36.6854,36.7078,36.6779,36.6929,64700.0
2014-11-17 12:20:00,49.17,49.18,49.17,49.17,2500.0,36.6929,36.7003,36.6929,36.6929,2500.0
2014-11-17 12:30:00,49.17,49.17,49.14,49.14,21100.0,36.6929,36.6929,36.6705,36.6705,21100.0
2014-11-17 12:40:00,49.14,49.18,49.14,49.18,6300.0,36.6705,36.7003,36.6705,36.7003,6300.0
2014-11-17 12:50:00,49.18,49.19,49.17,49.17,6300.0,36.7003,36.7078,36.6929,36.6929,6300.0
2014-11-17 13:00:00,49.16,49.17,49.15,49.16,117900.0,36.6854,36.6929,36.6779,36.6854,117900.0
2014-11-17 13:10:00,49.16,49.21,49.15,49.19,172900.0,36.6854,36.7227,36.6779,36.7078,172900.0
2014-11-17 13:20:00,49.18,49.2,49.16,49.19,47100.0,36.7003,36.7152,36.6854,36.7078,47100.0
2014-11-17 13:30:00,49.19,49.22,49.19,49.21,26200.0,36.7078,36.7302,36.7078,36.7227,26200.0
2014-11-17 13:40:00,49.21,49.23,49.18,49.19,9500.0,36.7227,36.7376,36.7003,36.7078,9500.0
2014-11-17 13:50:00,49.19,49.23,49.19,49.22,16000.0,36.7078,36.7376,36.7078,36.7302,16000.0
2014-11-17 14:00:00,49.21,49.23,49.2,49.21,10900.0,36.7227,36.7376,36.7152,36.7227,10900.0
2014-11-17 14:10:00,49.2,49.22,49.2,49.22,17200.0,36.7152,36.7302,36.7152,36.7302,17200.0
2014-11-17 14:20:00,49.22,49.22,49.19,49.21,12400.0,36.7302,36.7302,36.7078,36.7227,12400.0
2014-11-17 14:30:00,49.19,49.22,49.19,49.21,12000.0,36.7078,36.7302,36.7078,36.7227,12000.0
2014-11-17 14:40:00,49.21,49.23,49.2,49.21,53800.0,36.7227,36.7376,36.7152,36.7227,53800.0
2014-11-17 14:50:00,49.2,49.23,49.19,49.21,22600.0,36.7152,36.7376,36.7078,36.7227,22600.0
2014-11-17 15:00:00,49.21,49.21,49.17,49.19,36000.0,36.7227,36.7227,36.6929,36.7078,36000.0
2014-11-17 15:10:00,49.18,49.19,49.16,49.17,13100.0,36.7003,36.7078,36.6854,36.6929,13100.0
2014-11-17 15:20:00,49.17,49.17,49.16,49.17,22800.0,36.6929,36.6929,36.6854,36.6929,22800.0
2014-11-17 15:30:00,49.16,49.18,49.16,49.18,15700.0,36.6854,36.7003,36.6854,36.7003,15700.0
2014-11-17 15:40:00,49.18,49.18,49.15,49.16,13800.0,36.7003,36.7003,36.6779,36.6854,13800.0
2014-11-17 15:50:00,49.17,49.2,49.13,49.2,70200.0,36.6929,36.7152,36.663,36.7152,70200.0
2014-11-18 09:30:00,49.24,49.31,49.24,49.28,48200.0,36.7451,36.7973,36.7451,36.7749,48200.0
2014-11-18 09:40:00,49.29,49.32,49.28,49.29,7800.0,36.7824,36.8048,36.7749,36.7824,7800.0
2014-11-18 09:50:00,49.29,49.3,49.27,49.28,16600.0,36.7824,36.7899,36.7675,36.7749,16600.0
2014-11-18 10:00:00,49.29,49.32,49.28,49.32,5300.0,36.7824,36.8048,36.7749,36.8048,5300.0
2014-11-18 10:10:00,49.32,49.35,49.31,49.34,8500.0,36.8048,36.8272,36.7973,36.8197,8500.0
2014-11-18 10:20:00,49.33,49.34,49.32,49.32,6900.0,36.8123,36.8197,36.8048,36.8048,6900.0
2014-11-18 10:30:00,49.31,49.32,49.29,49.31,6400.0,36.7973,36.8048,36.7824,36.7973,6400.0
2014-11-18 10:40:00,49.31,49.32,49.29,49.3,7700.0,36.7973,36.8048,36.7824,36.7899,7700.0
2014-11-18 10:50:00,49.32,49.35,49.3,49.34,38100.0,36.8048,36.8272,36.7899,36.8197,38100.0
2014-11-18 11:00:00,49.34,49.39,49.34,49.39,224400.0,36.8197,36.857,36.8197,36.857,224400.0
2014-11-18 11:10:00,49.39,49.39,49.36,49.36,6800.0,36.857,36.857,36.8346,36.8346,6800.0
2014-11-18 11:20:00,49.36,49.36,49.33,49.33,18900.0,36.8346,36.8346,36.8123,36.8123,18900.0
2014-11-18 11:30:00,49.34,49.38,49.32,49.38,18500.0,36.8197,36.8496,36.8048,36.8496,18500.0
2014-11-18 11:40:00,49.37,49.4,49.36,49.4,47200.0,36.8421,36.8645,36.8346,36.8645,47200.0
2014-11-18 11:50:00,49.39,49.39,49.37,49.37,5700.0,36.857,36.857,36.8421,36.8421,5700.0
2014-11-18 12:00:00,49.38,49.39,49.37,49.38,5300.0,36.8496,36.857,36.8421,36.8496,5300.0
2014-11-18 12:10:00,49.39,49.43,49.38,49.43,41200.0,36.857,36.8869,36.8496,36.8869,41200.0
2014-11-18 12:20:00,49.42,49.43,49.4,49.4,9600.0,36.8794,36.8869,36.8645,36.8645,9600.0
2014-11-18 12:30:00,49.4,49.43,49.4,49.43,18500.0,36.8645,36.8869,36.8645,36.8869,18500.0
2014-11-18 12:40:00,49.43,49.44,49.41,49.42,8600.0,36.8869,36.8943,36.872,36.8794,8600.0
2014-11-18 12:50:00,49.41,49.43,49.4,49.43,5800.0,36.872,36.8869,36.8645,36.8869,5800.0
2014-11-18 13:00:00,49.43,49.45,49.42,49.42,33700.0,36.8869,36.9018,36.8794,36.8794,33700.0
2014-11-18 13:10:00,49.42,49.44,49.41,49.43,13000.0,36.8794,36.8943,36.872,36.8869,13000.0
2014-11-18 13:20:00,49.43,49.47,49.43,49.46,46600.0,36.8869,36.9167,36.8869,36.9093,46600.0
2014-11-18 13:30:00,49.46,49.46,49.42,49.43,6300.0,36.9093,36.9093,36.8794,36.8869,6300.0
2014-11-18 13:40:00,49.42,49.42,49.41,49.42,10400.0,36.8794,36.8794,36.872,36.8794,10400.0
2014-11-18 13:50:00,49.41,49.43,49.41,49.43,5300.0,36.872,36.8869,36.872,36.8869,5300.0
2014-11-18 14:00:00,49.42,49.45,49.42,49.44,9500.0,36.8794,36.9018,36.8794,36.8943,9500.0
2014-11-18 14:10:00,49.44,49.45,49.43,49.44,16500.0,36.8943,36.9018,36.8869,36.8943,16500.0
2014-11-18 14:20:00,49.45,49.49,49.44,49.49,9700.0,36.9018,36.9316,36.8943,36.9316,9700.0
2014-11-18 14:30:00,49.47,49.49,49.47,49.49,6900.0,36.9167,36.9316,36.9167,36.9316,6900.0
2014-11-18 14:40:00,49.48,49.49,49.45,49.45,10900.0,36.9242,36.9316,36.9018,36.9018,10900.0
2014-11-18 14:50:00,49.46,49.46,49.43,49.44,17000.0,36.9093,36.9093,36.8869,36.8943,17000.0
2014-11-18 15:00:00,49.45,49.47,49.44,49.47,25800.0,36.9018,36.9167,36.8943,36.9167,25800.0
2014-11-18 15:10:00,49.47,49.47,49.45,49.46,30900.0,36.9167,36.9167,36.9018,36.9093,30900.0
2014-11-18 15:20:00,49.46,49.47,49.46,49.46,9800.0,36.9093,36.9167,36.9093,36.9093,9800.0
2014-11-18 15:30:00,49.47,49.47,49.44,49.45,18400.0,36.9167,36.9167,36.8943,36.9018,18400.0
2014-11-18 15:40:00,49.46,49.47,49.44,49.45,38500.0,36.9093,36.9167,36.8943,36.9018,38500.0
2014-11-18 15:50:00,49.44,49.44,49.41,49.44,55300.0,36.8943,36.8943,36.872,36.8943,55300.0
2014-11-19 09:30:00,49.34,49.42,49.21,49.26,106500.0,36.8197,36.8794,36.7227,36.76,106500.0
2014-11-19 09:40:00,49.27,49.29,49.25,49.26,41500.0,36.7675,36.7824,36.7526,36.76,41500.0
2014-11-19 09:50:00,49.26,49.28,49.22,49.24,41800.0,36.76,36.7749,36.7302,36.7451,41800.0
2014-11-19 10:00:00,49.23,49.24,49.19,49.2,13300.0,36.7376,36.7451,36.7078,36.7152,13300.0
2014-11-19 10:10:00,49.19,49.23,49.18,49.23,10800.0,36.7078,36.7376,36.7003,36.7376,10800.0
2014-11-19 10:20:00,49.21,49.22,49.18,49.19,5500.0,36.7227,36.7302,36.7003,36.7078,5500.0
2014-11-19 10:30:00,49.19,49.21,49.14,49.14,24200.0,36.7078,36.7227,36.6705,36.6705,24200.0
2014-11-19 10:40:00,49.14,49.16,49.11,49.15,29800.0,36.6705,36.6854,36.6481,36.6779,29800.0
2014-11-19 10:50:00,49.15,49.19,49.14,49.16,34400.0,36.6779,36.7078,36.6705,36.6854,34400.0
2014-11-19 11:00:00,49.17,49.22,49.14,49.22,16300.0,36.6929,36.7302,36.6705,36.7302,16300.0
2014-11-19 11:10:00,49.22,49.24,49.2,49.24,198100.0,36.7302,36.7451,36.7152,36.7451,198100.0
2014-11-19 11:20:00,49.24,49.25,49.23,49.24,28300.0,36.7451,36.7526,36.7376,36.7451,28300.0
2014-11-19 11:30:00,49.24,49.27,49.24,49.26,6100.0,36.7451,36.7675,36.7451,36.76,6100.0
2014-11-19 11:40:00,49.27,49.33,49.27,49.31,34900.0,36.7675,36.8123,36.7675,36.7973,34900.0
2014-11-19 11:50:00,49.31,49.33,49.3,49.33,10700.0,36.7973,36.8123,36.7899,36.8123,10700.0
2014-11-19 12:00:00,49.33,49.35,49.32,49.35,79000.0,36.8123,36.8272,36.8048,36.8272,79000.0
2014-11-19 12:10:00,49.35,49.36,49.34,49.35,21300.0,36.8272,36.8346,36.8197,36.8272,21300.0
2014-11-19 12:20:00,49.36,49.37,49.35,49.36,22700.0,36.8346,36.8421,36.8272,36.8346,22700.0
2014-11-19 12:30:00,49.37,49.37,49.34,49.34,2600.0,36.8421,36.8421,36.8197,36.8197,2600.0
2014-11-19 12:40:00,49.34,49.35,49.33,49.35,30500.0,36.8197,36.8272,36.8123,36.8272,30500.0
2014-11-19 12:50:00,49.35,49.38,49.34,49.38,21200.0,36.8272,36.8496,36.8197,36.8496,21200.0
2014-11-19 13:00:00,49.38,49.38,49.32,49.33,24200.0,36.8496,36.8496,36.8048,36.8123,24200.0
2014-11-19 13:10:00,49.32,49.35,49.31,49.34,17400.0,36.8048,36.8272,36.7973,36.8197,17400.0
2014-11-19 13:20:00,49.34,49.39,49.34,49.37,52600.0,36.8197,36.857,36.8197,36.8421,52600.0
2014-11-19 13:30:00,49.37,49.39,49.36,49.38,12200.0,36.8421,36.857,36.8346,36.8496,12200.0
2014-11-19 13:40:00,49.38,49.39,49.37,49.37,1900.0,36.8496,36.857,36.8421,36.8421,1900.0
2014-11-19 13:50:00,49.37,49.44,49.37,49.44,37300.0,36.8421,36.8943,36.8421,36.8943,37300.0
2014-11-19 14:00:00,49.47,49.58,49.42,49.45,68500.0,36.9167,36.9988,36.8794,36.9018,68500.0
2014-11-19 14:10:00,49.45,49.55,49.45,49.55,37300.0,36.9018,36.9764,36.9018,36.9764,37300.0
2014-11-19 14:20:00,49.55,49.56,49.48,49.48,41200.0,36.9764,36.9839,36.9242,36.9242,41200.0
2014-11-19 14:30:00,49.47,49.48,49.42,49.43,15800.0,36.9167,36.9242,36.8794,36.8869,15800.0
2014-11-19 14:40:00,49.43,49.43,49.36,49.4,74900.0,36.8869,36.8869,36.8346,36.8645,74900.0
2014-11-19 14:50:00,49.39,49.43,49.38,49.43,20900.0,36.857,36.8869,36.8496,36.8869,20900.0
2014-11-19 15:00:00,49.42,49.42,49.34,49.35,7000.0,36.8794,36.8794,36.8197,36.8272,7000.0
2014-11-19 15:10:00,49.35,49.38,49.33,49.38,11300.0,36.8272,36.8496,36.8123,36.8496,11300.0
2014-11-19 15:20:00,49.38,49.44,49.37,49.42,41900.0,36.8496,36.8943,36.8421,36.8794,41900.0
2014-11-19 15:30:00,49.43,49.46,49.42,49.45,116700.0,36.8869,36.9093,36.8794,36.9018,116700.0
2014-11-19 15:40:00,49.45,49.48,49.43,49.47,157700.0,36.9018,36.9242,36.8869,36.9167,157700.0
2014-11-19 15:50:00,49.48,49.5,49.44,49.46,39000.0,36.9242,36.9391,36.8943,36.9093,39000.0
2014-11-20 09:30:00,49.43,49.45,49.31,49.38,90400.0,36.8869,36.9018,36.7973,36.8496,90400.0
2014-11-20 09:40:00,49.39,49.43,49.38,49.43,6900.0,36.857,36.8869,36.8496,36.8869,6900.0
2014-11-20 09:50:00,49.44,49.47,49.43,49.43,41000.0,36.8943,36.9167,36.8869,36.8869,41000.0
2014-11-20 10:00:00,49.43,49.48,49.43,49.44,23800.0,36.8869,36.9242,36.8869,36.8943,23800.0
2014-11-20 10:10:00,49.44,49.46,49.43,49.44,12900.0,36.8943,36.9093,36.8869,36.8943,12900.0
2014-11-20 10:20:00,49.44,49.49,49.43,49.48,15200.0,36.8943,36.9316,36.8869,36.9242,15200.0
2014-11-20 10:30:00,49.5,49.54,49.49,49.53,14600.0,36.9391,36.969,36.9316,36.9615,14600.0
2014-11-20 10:40:00,49.52,49.56,49.52,49.54,50000.0,36.954,36.9839,36.954,36.969,50000.0
2014-11-20 10:50:00,49.53,49.54,49.5,49.5,10000.0,36.9615,36.969,36.9391,36.9391,10000.0
2014-11-20 11:00:00,49.51,49.51,49.46,49.47,15500.0,36.9466,36.9466,36.9093,36.9167,15500.0
2014-11-20 11:10:00,49.47,49.53,49.47,49.53,18600.0,36.9167,36.9615,36.9167,36.9615,18600.0
2014-11-20 11:20:00,49.53,49.53,49.51,49.52,5600.0,36.9615,36.9615,36.9466,36.954,5600.0
2014-11-20 11:30:00,49.51,49.52,49.45,49.45,34700.0,36.9466,36.954,36.9018,36.9018,34700.0
2014-11-20 11:40:00,49.46,49.46,49.38,49.42,36000.0,36.9093,36.9093,36.8496,36.8794,36000.0
2014-11-20 11:50:00,49.42,49.42,49.37,49.37,41900.0,36.8794,36.8794,36.8421,36.8421,41900.0
2014-11-20 12:00:00,49.37,49.38,49.35,49.35,23300.0,36.8421,36.8496,36.8272,36.8272,23300.0
2014-11-20 12:10:00,49.35,49.37,49.35,49.37,35200.0,36.8272,36.8421,36.8272,36.8421,35200.0
2014-11-20 12:20:00,49.37,49.38,49.36,49.38,9800.0,36.8421,36.8496,36.8346,36.8496,9800.0
2014-11-20 12:30:00,49.38,49.4,49.36,49.36,23000.0,36.8496,36.8645,36.8346,36.8346,23000.0
2014-11-20 12:40:00,49.36,49.36,49.32,49.32,12300.0,36.8346,36.8346,36.8048,36.8048,12300.0
2014-11-20 12:50:00,49.33,49.36,49.33,49.34,20900.0,36.8123,36.8346,36.8123,36.8197,20900.0
2014-11-20 13:00:00,49.34,49.37,49.33,49.36,63400.0,36.8197,36.8421,36.8123,36.8346,63400.0
2014-11-20 13:10:00,49.35,49.36,49.32,49.32,14800.0,36.8272,36.8346,36.8048,36.8048,14800.0
2014-11-20 13:20:00,49.32,49.36,49.32,49.35,97200.0,36.8048,36.8346,36.8048,36.8272,97200.0
2014-11-20 13:30:00,49.35,49.4,49.35,49.4,20900.0,36.8272,36.8645,36.8272,36.8645,20900.0
2014-11-20 13:40:00,49.41,49.42,49.4,49.41,4300.0,36.872,36.8794,36.8645,36.872,4300.0
2014-11-20 13:50:00,49.4,49.4,49.37,49.37,12300.0,36.8645,36.8645,36.8421,36.8421,12300.0
2014-11-20 14:00:00,49.38,49.41,49.37,49.4,6400.0,36.8496,36.872,36.8421,36.8645,6400.0
2014-11-20 14:10:00,49.4,49.41,49.37,49.4,30600.0,36.8645,36.872,36.8421,36.8645,30600.0
2014-11-20 14:20:00,49.41,49.45,49.4,49.44,22200.0,36.872,36.9018,36.8645,36.8943,22200.0
2014-11-20 14:30:00,49.45,49.46,49.4,49.42,33200.0,36.9018,36.9093,36.8645,36.8794,33200.0
2014-11-20 14:40:00,49.42,49.43,49.39,49.41,44600.0,36.8794,36.8869,36.857,36.872,44600.0
2014-11-20 14:50:00,49.4,49.41,49.39,49.39,33000.0,36.8645,36.872,36.857,36.857,33000.0
2014-11-20 15:00:00,49.38,49.38,49.36,49.36,40900.0,36.8496,36.8496,36.8346,36.8346,40900.0
2014-11-20 15:10:00,49.37,49.39,49.36,49.37,20700.0,36.8421,36.857,36.8346,36.8421,20700.0
2014-11-20 15:20:00,49.37,49.38,49.36,49.38,28200.0,36.8421,36.8496,36.8346,36.8496,28200.0
2014-11-20 15:30:00,49.38,49.4,49.37,49.39,67400.0,36.8496,36.8645,36.8421,36.857,67400.0
2014-11-20 15:40:00,49.4,49.4,49.37,49.38,42000.0,36.8645,36.8645,36.8421,36.8496,42000.0
2014-11-20 15:50:00,49.38,49.38,49.35,49.36,63600.0,36.8496,36.8496,36.8272,36.8346,63600.0
2014-11-21 09:30:00,50.51,50.52,50.41,50.44,239900.0,37.6928,37.7003,37.6182,37.6406,239900.0
2014-11-21 09:40:00,50.47,50.53,50.46,50.51,195100.0,37.663,37.7077,37.6555,37.6928,195100.0
2014-11-21 09:50:00,50.51,50.59,50.5,50.59,334300.0,37.6928,37.7525,37.6854,37.7525,334300.0
2014-11-21 10:00:00,50.59,50.61,50.57,50.57,124300.0,37.7525,37.7674,37.7376,37.7376,124300.0
2014-11-21 10:10:00,50.57,50.61,50.56,50.59,90100.0,37.7376,37.7674,37.7301,37.7525,90100.0
2014-11-21 10:20:00,50.59,50.6,50.57,50.58,51700.0,37.7525,37.76,37.7376,37.7451,51700.0
2014-11-21 10:30:00,50.57,50.57,50.56,50.57,8200.0,37.7376,37.7376,37.7301,37.7376,8200.0
2014-11-21 10:40:00,50.56,50.57,50.54,50.54,7800.0,37.7301,37.7376,37.7152,37.7152,7800.0
2014-11-21 10:50:00,50.53,50.54,50.5,50.5,18300.0,37.7077,37.7152,37.6854,37.6854,18300.0
2014-11-21 11:00:00,50.5,50.5,50.44,50.45,16900.0,37.6854,37.6854,37.6406,37.648,16900.0
2014-11-21 11:10:00,50.44,50.48,50.44,50.47,29200.0,37.6406,37.6704,37.6406,37.663,29200.0
2014-11-21 11:20:00,50.47,50.48,50.45,50.46,4900.0,37.663,37.6704,37.648,37.6555,4900.0
2014-11-21 11:30:00,50.46,50.46,50.42,50.42,8400.0,37.6555,37.6555,37.6257,37.6257,8400.0
2014-11-21 11:40:00,50.42,50.43,50.37,50.37,11400.0,37.6257,37.6331,37.5883,37.5883,11400.0
2014-11-21 11:50:00,50.37,50.38,50.32,50.37,34100.0,37.5883,37.5958,37.551,37.5883,34100.0
2014-11-21 12:00:00,50.38,50.39,50.34,50.36,14200.0,37.5958,37.6033,37.566,37.5809,14200.0
2014-11-21 12:10:00,50.35,50.36,50.31,50.31,4300.0,37.5734,37.5809,37.5436,37.5436,4300.0
2014-11-21 12:20:00,50.3,50.32,50.29,50.3,11500.0,37.5361,37.551,37.5286,37.5361,11500.0
2014-11-21 12:30:00,50.29,50.33,50.27,50.32,9200.0,37.5286,37.5585,37.5137,37.551,9200.0
2014-11-21 12:40:00,50.33,50.37,50.32,50.37,4500.0,37.5585,37.5883,37.551,37.5883,4500.0
2014-11-21 12:50:00,50.4,50.44,50.33,50.35,15500.0,37.6107,37.6406,37.5585,37.5734,15500.0
2014-11-21 13:00:00,50.37,50.41,50.36,50.4,10000.0,37.5883,37.6182,37.5809,37.6107,10000.0
2014-11-21 13:10:00,50.42,50.45,50.38,50.39,16000.0,37.6257,37.648,37.5958,37.6033,16000.0
2014-11-21 13:20:00,50.38,50.44,50.38,50.44,5700.0,37.5958,37.6406,37.5958,37.6406,5700.0
2014-11-21 13:30:00,50.43,50.51,50.41,50.49,79600.0,37.6331,37.6928,37.6182,37.6779,79600.0
2014-11-21 13:40:00,50.49,50.51,50.49,50.51,12900.0,37.6779,37.6928,37.6779,37.6928,12900.0
2014-11-21 13:50:00,50.52,50.57,50.52,50.55,85600.0,37.7003,37.7376,37.7003,37.7227,85600.0
2014-11-21 14:00:00,50.56,50.59,50.56,50.58,23000.0,37.7301,37.7525,37.7301,37.7451,23000.0
2014-11-21 14:10:00,50.58,50.61,50.58,50.61,43800.0,37.7451,37.7674,37.7451,37.7674,43800.0
2014-11-21 14:20:00,50.61,50.62,50.58,50.6,24500.0,37.7674,37.7749,37.7451,37.76,24500.0
2014-11-21 14:30:00,50.61,50.63,50.59,50.61,78400.0,37.7674,37.7824,37.7525,37.7674,78400.0
2014-11-21 14:40:00,50.61,50.66,50.6,50.66,118500.0,37.7674,37.8048,37.76,37.8048,118500.0
2014-11-21 14:50:00,50.66,50.68,50.65,50.67,98800.0,37.8048,37.8197,37.7973,37.8122,98800.0
2014-11-21 15:00:00,50.66,50.7,50.66,50.69,107400.0,37.8048,37.8346,37.8048,37.8271,107400.0
2014-11-21 15:10:00,50.7,50.73,50.69,50.72,98300.0,37.8346,37.857,37.8271,37.8495,98300.0
2014-11-21 15:20:00,50.72,50.72,50.68,50.7,44900.0,37.8495,37.8495,37.8197,37.8346,44900.0
2014-11-21 15:30:00,50.7,50.73,50.69,50.72,53100.0,37.8346,37.857,37.8271,37.8495,53100.0
2014-11-21 15:40:00,50.72,50.72,50.68,50.69,17700.0,37.8495,37.8495,37.8197,37.8271,17700.0
2014-11-21 15:50:00,50.69,50.74,50.66,50.72,170000.0,37.8271,37.8645,37.8048,37.8495,170000.0
2014-11-24 09:30:00,50.48,50.48,50.41,50.42,62500.0,37.6704,37.6704,37.6182,37.6257,62500.0
2014-11-24 09:40:00,50.41,50.42,50.34,50.37,52100.0,37.6182,37.6257,37.566,37.5883,52100.0
2014-11-24 09:50:00,50.37,50.39,50.32,50.34,13400.0,37.5883,37.6033,37.551,37.566,13400.0
2014-11-24 10:00:00,50.34,50.36,50.33,50.36,13800.0,37.566,37.5809,37.5585,37.5809,13800.0
2014-11-24 10:10:00,50.37,50.4,50.35,50.4,9000.0,37.5883,37.6107,37.5734,37.6107,9000.0
2014-11-24 10:20:00,50.4,50.45,50.4,50.44,29800.0,37.6107,37.648,37.6107,37.6406,29800.0
2014-11-24 10:30:00,50.43,50.45,50.43,50.45,9200.0,37.6331,37.648,37.6331,37.648,9200.0
2014-11-24 10:40:00,50.46,50.47,50.44,50.45,7700.0,37.6555,37.663,37.6406,37.648,7700.0
2014-11-24 10:50:00,50.43,50.44,50.37,50.39,9600.0,37.6331,37.6406,37.5883,37.6033,9600.0
2014-11-24 11:00:00,50.39,50.41,50.35,50.36,7400.0,37.6033,37.6182,37.5734,37.5809,7400.0
2014-11-24 11:10:00,50.36,50.4,50.36,50.37,12600.0,37.5809,37.6107,37.5809,37.5883,12600.0
2014-11-24 11:20:00,50.36,50.36,50.34,50.34,13200.0,37.5809,37.5809,37.566,37.566,13200.0
2014-11-24 11:30:00,50.35,50.37,50.33,50.34,9300.0,37.5734,37.5883,37.5585,37.566,9300.0
2014-11-24 11:40:00,50.35,50.36,50.33,50.33,23700.0,37.5734,37.5809,37.5585,37.5585,23700.0
2014-11-24 11:50:00,50.34,50.34,50.31,50.31,11500.0,37.566,37.566,37.5436,37.5436,11500.0
2014-11-24 12:00:00,50.32,50.33,50.31,50.32,8800.0,37.551,37.5585,37.5436,37.551,8800.0
2014-11-24 12:10:00,50.32,50.33,50.3,50.32,4500.0,37.551,37.5585,37.5361,37.551,4500.0
2014-11-24 12:20:00,50.32,50.34,50.32,50.34,3700.0,37.551,37.566,37.551,37.566,3700.0
2014-11-24 12:30:00,50.34,50.34,50.29,50.3,5900.0,37.566,37.566,37.5286,37.5361,5900.0
2014-11-24 12:40:00,50.3,50.32,50.29,50.31,17300.0,37.5361,37.551,37.5286,37.5436,17300.0
2014-11-24 12:50:00,50.32,50.34,50.29,50.31,16400.0,37.551,37.566,37.5286,37.5436,16400.0
2014-11-24 13:00:00,50.31,50.34,50.3,50.33,12700.0,37.5436,37.566,37.5361,37.5585,12700.0
2014-11-24 13:10:00,50.33,50.35,50.32,50.33,31400.0,37.5585,37.5734,37.551,37.5585,31400.0
2014-11-24 13:20:00,50.33,50.35,50.33,50.34,7800.0,37.5585,37.5734,37.5585,37.566,7800.0
2014-11-24 13:30:00,50.34,50.34,50.32,50.32,11300.0,37.566,37.566,37.551,37.551,11300.0
2014-11-24 13:40:00,50.32,50.33,50.32,50.33,19400.0,37.551,37.5585,37.551,37.5585,19400.0
2014-11-24 13:50:00,50.33,50.33,50.32,50.32,12200.0,37.5585,37.5585,37.551,37.551,12200.0
2014-11-24 14:00:00,50.32,50.35,50.31,50.34,20400.0,37.551,37.5734,37.5436,37.566,20400.0
2014-11-24 14:10:00,50.35,50.35,50.33,50.34,16700.0,37.5734,37.5734,37.5585,37.566,16700.0
2014-11-24 14:20:00,50.34,50.36,50.34,50.35,15800.0,37.566,37.5809,37.566,37.5734,15800.0
2014-11-24 14:30:00,50.35,50.36,50.33,50.34,20800.0,37.5734,37.5809,37.5585,37.566,20800.0
2014-11-24 14:40:00,50.35,50.36,50.34,50.36,22000.0,37.5734,37.5809,37.566,37.5809,22000.0
2014-11-24 14:50:00,50.36,50.36,50.33,50.34,49000.0,37.5809,37.5809,37.5585,37.566,49000.0
2014-11-24 15:00:00,50.34,50.36,50.33,50.35,62700.0,37.566,37.5809,37.5585,37.5734,62700.0
2014-11-24 15:10:00,50.35,50.36,50.33,50.35,40200.0,37.5734,37.5809,37.5585,37.5734,40200.0
2014-11-24 15:20:00,50.34,50.35,50.34,50.35,20300.0,37.566,37.5734,37.566,37.5734,20300.0
2014-11-24 15:30:00,50.35,50.36,50.34,50.35,46700.0,37.5734,37.5809,37.566,37.5734,46700.0
2014-11-24 15:40:00,50.36,50.36,50.34,50.35,25600.0,37.5809,37.5809,37.566,37.5734,25600.0
2014-11-24 15:50:00,50.35,50.37,50.35,50.37,44600.0,37.5734,37.5883,37.5734,37.5883,44600.0
2014-11-25 09:30:00,50.48,50.48,50.39,50.42,75000.0,37.6704,37.6704,37.6033,37.6257,75000.0
2014-11-25 09:40:00,50.42,50.45,50.39,50.43,27500.0,37.6257,37.648,37.6033,37.6331,27500.0
2014-11-25 09:50:00,50.43,50.46,50.43,50.45,37200.0,37.6331,37.6555,37.6331,37.648,37200.0
2014-11-25 10:00:00,50.45,50.46,50.4,50.43,40800.0,37.648,37.6555,37.6107,37.6331,40800.0
2014-11-25 10:10:00,50.42,50.43,50.39,50.39,41500.0,37.6257,37.6331,37.6033,37.6033,41500.0
2014-11-25 10:20:00,50.39,50.41,50.38,50.41,38800.0,37.6033,37.6182,37.5958,37.6182,38800.0
2014-11-25 10:30:00,50.42,50.42,50.36,50.37,31000.0,37.6257,37.6257,37.5809,37.5883,31000.0
2014-11-25 10:40:00,50.36,50.36,50.28,50.28,23500.0,37.5809,37.5809,37.5212,37.5212,23500.0
2014-11-25 10:50:00,50.27,50.28,50.25,50.25,35300.0,37.5137,37.5212,37.4988,37.4988,35300.0
2014-11-25 11:00:00,50.25,50.28,50.24,50.25,24800.0,37.4988,37.5212,37.4913,37.4988,24800.0
2014-11-25 11:10:00,50.24,50.25,50.2,50.22,27600.0,37.4913,37.4988,37.4615,37.4764,27600.0
2014-11-25 11:20:00,50.21,50.22,50.16,50.17,29700.0,37.4689,37.4764,37.4316,37.4391,29700.0
2014-11-25 11:30:00,50.18,50.21,50.17,50.2,30000.0,37.4466,37.4689,37.4391,37.4615,30000.0
2014-11-25 11:40:00,50.2,50.22,50.17,50.19,68000.0,37.4615,37.4764,37.4391,37.454,68000.0
2014-11-25 11:50:00,50.19,50.2,50.17,50.2,34200.0,37.454,37.4615,37.4391,37.4615,34200.0
2014-11-25 12:00:00,50.2,50.23,50.2,50.21,23600.0,37.4615,37.4839,37.4615,37.4689,23600.0
2014-11-25 12:10:00,50.21,50.22,50.2,50.21,24500.0,37.4689,37.4764,37.4615,37.4689,24500.0
2014-11-25 12:20:00,50.22,50.24,50.2,50.23,18000.0,37.4764,37.4913,37.4615,37.4839,18000.0
2014-11-25 12:30:00,50.24,50.26,50.24,50.26,11600.0,37.4913,37.5063,37.4913,37.5063,11600.0
2014-11-25 12:40:00,50.26,50.31,50.26,50.28,28100.0,37.5063,37.5436,37.5063,37.5212,28100.0
2014-11-25 12:50:00,50.27,50.27,50.18,50.18,22000.0,37.5137,37.5137,37.4466,37.4466,22000.0
2014-11-25 13:00:00,50.18,50.19,50.17,50.17,15100.0,37.4466,37.454,37.4391,37.4391,15100.0
2014-11-25 13:10:00,50.17,50.18,50.16,50.18,29000.0,37.4391,37.4466,37.4316,37.4466,29000.0
2014-11-25 13:20:00,50.18,50.23,50.18,50.22,19500.0,37.4466,37.4839,37.4466,37.4764,19500.0
2014-11-25 13:30:00,50.22,50.24,50.2,50.24,22600.0,37.4764,37.4913,37.4615,37.4913,22600.0
2014-11-25 13:40:00,50.22,50.23,50.21,50.21,28600.0,37.4764,37.4839,37.4689,37.4689,28600.0
2014-11-25 13:50:00,50.22,50.23,50.21,50.23,14900.0,37.4764,37.4839,37.4689,37.4839,14900.0
2014-11-25 14:00:00,50.23,50.24,50.22,50.23,16700.0,37.4839,37.4913,37.4764,37.4839,16700.0
2014-11-25 14:10:00,50.23,50.27,50.22,50.25,31600.0,37.4839,37.5137,37.4764,37.4988,31600.0
2014-11-25 14:20:00,50.25,50.25,50.22,50.22,26700.0,37.4988,37.4988,37.4764,37.4764,26700.0
2014-11-25 14:30:00,50.23,50.24,50.2,50.21,40000.0,37.4839,37.4913,37.4615,37.4689,40000.0
2014-11-25 14:40:00,50.21,50.22,50.16,50.17,22800.0,37.4689,37.4764,37.4316,37.4391,22800.0
2014-11-25 14:50:00,50.17,50.19,50.15,50.17,54400.0,37.4391,37.454,37.4242,37.4391,54400.0
2014-11-25 15:00:00,50.16,50.18,50.14,50.16,52700.0,37.4316,37.4466,37.4167,37.4316,52700.0
2014-11-25 15:10:00,50.16,50.18,50.15,50.16,64500.0,37.4316,37.4466,37.4242,37.4316,64500.0
2014-11-25 15:20:00,50.16,50.17,50.14,50.15,58600.0,37.4316,37.4391,37.4167,37.4242,58600.0
2014-11-25 15:30:00,50.14,50.15,50.11,50.12,53000.0,37.4167,37.4242,37.3943,37.4018,53000.0
2014-11-25 15:40:00,50.11,50.11,50.08,50.09,91500.0,37.3943,37.3943,37.3719,37.3794,91500.0
2014-11-25 15:50:00,50.09,50.1,50.05,50.07,185200.0,37.3794,37.3869,37.3495,37.3645,185200.0
2014-11-26 09:30:00,50.48,50.52,50.44,50.48,21800.0,37.6704,37.7003,37.6406,37.6704,21800.0
2014-11-26 09:40:00,50.47,50.5,50.46,50.49,48600.0,37.663,37.6854,37.6555,37.6779,48600.0
2014-11-26 09:50:00,50.49,50.55,50.48,50.54,36900.0,37.6779,37.7227,37.6704,37.7152,36900.0
2014-11-26 10:00:00,50.53,50.56,50.52,50.54,15200.0,37.7077,37.7301,37.7003,37.7152,15200.0
2014-11-26 10:10:00,50.55,50.57,50.53,50.54,16100.0,37.7227,37.7376,37.7077,37.7152,16100.0
2014-11-26 10:20:00,50.55,50.61,50.54,50.6,20500.0,37.7227,37.7674,37.7152,37.76,20500.0
2014-11-26 10:30:00,50.61,50.62,50.59,50.59,36900.0,37.7674,37.7749,37.7525,37.7525,36900.0
2014-11-26 10:40:00,50.58,50.6,50.57,50.59,33400.0,37.7451,37.76,37.7376,37.7525,33400.0
2014-11-26 10:50:00,50.59,50.61,50.58,50.61,51300.0,37.7525,37.7674,37.7451,37.7674,51300.0
2014-11-26 11:00:00,50.61,50.62,50.6,50.61,86900.0,37.7674,37.7749,37.76,37.7674,86900.0
2014-11-26 11:10:00,50.61,50.63,50.6,50.61,18100.0,37.7674,37.7824,37.76,37.7674,18100.0
2014-11-26 11:20:00,50.61,50.63,50.59,50.62,19500.0,37.7674,37.7824,37.7525,37.7749,19500.0
2014-11-26 11:30:00,50.63,50.68,50.62,50.67,15700.0,37.7824,37.8197,37.7749,37.8122,15700.0
2014-11-26 11:40:00,50.67,50.68,50.66,50.68,25400.0,37.8122,37.8197,37.8048,37.8197,25400.0
2014-11-26 11:50:00,50.67,50.68,50.67,50.68,28100.0,37.8122,37.8197,37.8122,37.8197,28100.0
2014-11-26 12:00:00,50.68,50.7,50.67,50.68,20800.0,37.8197,37.8346,37.8122,37.8197,20800.0
2014-11-26 12:10:00,50.67,50.67,50.65,50.66,9600.0,37.8122,37.8122,37.7973,37.8048,9600.0
2014-11-26 12:20:00,50.66,50.66,50.64,50.65,5900.0,37.8048,37.8048,37.7898,37.7973,5900.0
2014-11-26 12:30:00,50.65,50.65,50.63,50.64,6500.0,37.7973,37.7973,37.7824,37.7898,6500.0
2014-11-26 12:40:00,50.64,50.65,50.64,50.64,3400.0,37.7898,37.7973,37.7898,37.7898,3400.0
2014-11-26 12:50:00,50.64,50.64,50.63,50.64,11700.0,37.7898,37.7898,37.7824,37.7898,11700.0
2014-11-26 13:00:00,50.64,50.65,50.63,50.64,23800.0,37.7898,37.7973,37.7824,37.7898,23800.0
2014-11-26 13:10:00,50.65,50.65,50.62,50.63,4600.0,37.7973,37.7973,37.7749,37.7824,4600.0
2014-11-26 13:20:00,50.62,50.64,50.62,50.64,16500.0,37.7749,37.7898,37.7749,37.7898,16500.0
2014-11-26 13:30:00,50.64,50.64,50.63,50.64,9800.0,37.7898,37.7898,37.7824,37.7898,9800.0
2014-11-26 13:40:00,50.64,50.64,50.63,50.64,11400.0,37.7898,37.7898,37.7824,37.7898,11400.0
2014-11-26 13:50:00,50.64,50.64,50.62,50.63,9300.0,37.7898,37.7898,37.7749,37.7824,9300.0
2014-11-26 14:00:00,50.63,50.63,50.62,50.62,9500.0,37.7824,37.7824,37.7749,37.7749,9500.0
2014-11-26 14:10:00,50.62,50.63,50.62,50.63,23000.0,37.7749,37.7824,37.7749,37.7824,23000.0
2014-11-26 14:20:00,50.62,50.63,50.61,50.61,18500.0,37.7749,37.7824,37.7674,37.7674,18500.0
2014-11-26 14:30:00,50.62,50.64,50.61,50.64,52200.0,37.7749,37.7898,37.7674,37.7898,52200.0
2014-11-26 14:40:00,50.64,50.66,50.63,50.66,18700.0,37.7898,37.8048,37.7824,37.8048,18700.0
2014-11-26 14:50:00,50.66,50.67,50.65,50.65,44700.0,37.8048,37.8122,37.7973,37.7973,44700.0
2014-11-26 15:00:00,50.65,50.66,50.64,50.65,7800.0,37.7973,37.8048,37.7898,37.7973,7800.0
2014-11-26 15:10:00,50.65,50.66,50.64,50.66,41800.0,37.7973,37.8048,37.7898,37.8048,41800.0
2014-11-26 15:20:00,50.67,50.67,50.64,50.65,18800.0,37.8122,37.8122,37.7898,37.7973,18800.0
2014-11-26 15:30:00,50.64,50.65,50.62,50.63,26500.0,37.7898,37.7973,37.7749,37.7824,26500.0
2014-11-26 15:40:00,50.64,50.66,50.63,50.65,45700.0,37.7898,37.8048,37.7824,37.7973,45700.0
2014-11-26 15:50:00,50.64,50.66,50.63,50.65,85100.0,37.7898,37.8048,37.7824,37.7973,85100.0
2014-11-28 09:30:00,50.11,50.12,49.96,49.97,51300.0,37.3943,37.4018,37.2824,37.2898,51300.0
2014-11-28 09:40:00,49.96,49.97,49.87,49.88,9900.0,37.2824,37.2898,37.2152,37.2227,9900.0
2014-11-28 09:50:00,49.89,49.96,49.87,49.95,24200.0,37.2301,37.2824,37.2152,37.2749,24200.0
2014-11-28 10:00:00,49.95,49.97,49.92,49.95,18300.0,37.2749,37.2898,37.2525,37.2749,18300.0
2014-11-28 10:10:00,49.94,49.94,49.86,49.87,17400.0,37.2675,37.2675,37.2078,37.2152,17400.0
2014-11-28 10:20:00,49.87,49.87,49.84,49.85,35100.0,37.2152,37.2152,37.1928,37.2003,35100.0
2014-11-28 10:30:00,49.87,49.89,49.86,49.87,4600.0,37.2152,37.2301,37.2078,37.2152,4600.0
2014-11-28 10:40:00,49.87,49.89,49.86,49.89,9700.0,37.2152,37.2301,37.2078,37.2301,9700.0
2014-11-28 10:50:00,49.89,49.9,49.87,49.88,8200.0,37.2301,37.2376,37.2152,37.2227,8200.0
2014-11-28 11:00:00,49.88,49.88,49.86,49.87,9100.0,37.2227,37.2227,37.2078,37.2152,9100.0
2014-11-28 11:10:00,49.87,49.89,49.86,49.88,32800.0,37.2152,37.2301,37.2078,37.2227,32800.0
2014-11-28 11:20:00,49.88,49.88,49.87,49.88,21000.0,37.2227,37.2227,37.2152,37.2227,21000.0
2014-11-28 11:30:00,49.87,49.89,49.87,49.88,20500.0,37.2152,37.2301,37.2152,37.2227,20500.0
2014-11-28 11:40:00,49.88,49.9,49.86,49.87,36900.0,37.2227,37.2376,37.2078,37.2152,36900.0
2014-11-28 11:50:00,49.86,49.87,49.82,49.83,78800.0,37.2078,37.2152,37.1779,37.1854,78800.0
2014-11-28 12:00:00,49.83,49.84,49.79,49.79,31000.0,37.1854,37.1928,37.1555,37.1555,31000.0
2014-11-28 12:10:00,49.8,49.82,49.78,49.82,18400.0,37.163,37.1779,37.1481,37.1779,18400.0
2014-11-28 12:20:00,49.82,49.82,49.77,49.77,23900.0,37.1779,37.1779,37.1406,37.1406,23900.0
2014-11-28 12:30:00,49.78,49.78,49.74,49.76,41100.0,37.1481,37.1481,37.1182,37.1331,41100.0
2014-11-28 12:40:00,49.76,49.76,49.73,49.73,52600.0,37.1331,37.1331,37.1107,37.1107,52600.0
2014-11-28 12:50:00,49.73,49.79,49.71,49.78,188000.0,37.1107,37.1555,37.0958,37.1481,188000.0
2014-12-01 09:30:00,49.29,49.29,49.14,49.17,200900.0,36.7824,36.7824,36.6705,36.6929,200900.0
2014-12-01 09:40:00,49.18,49.19,49.07,49.07,95100.0,36.7003,36.7078,36.6182,36.6182,95100.0
2014-12-01 09:50:00,49.06,49.06,49.0,49.02,20100.0,36.6108,36.6108,36.566,36.5809,20100.0
2014-12-01 10:00:00,49.02,49.07,49.02,49.02,129400.0,36.5809,36.6182,36.5809,36.5809,129400.0
2014-12-01 10:10:00,49.03,49.1,49.03,49.07,8400.0,36.5884,36.6406,36.5884,36.6182,8400.0
2014-12-01 10:20:00,49.07,49.11,49.05,49.08,8900.0,36.6182,36.6481,36.6033,36.6257,8900.0
2014-12-01 10:30:00,49.09,49.1,49.0,49.01,29900.0,36.6332,36.6406,36.566,36.5735,29900.0
2014-12-01 10:40:00,49.02,49.02,48.98,48.98,45000.0,36.5809,36.5809,36.5511,36.5511,45000.0
2014-12-01 10:50:00,48.98,48.98,48.92,48.93,45500.0,36.5511,36.5511,36.5063,36.5138,45500.0
2014-12-01 11:00:00,48.92,48.94,48.9,48.91,42200.0,36.5063,36.5212,36.4914,36.4988,42200.0
2014-12-01 11:10:00,48.91,48.95,48.89,48.95,219100.0,36.4988,36.5287,36.4839,36.5287,219100.0
2014-12-01 11:20:00,48.95,49.0,48.95,48.99,4900.0,36.5287,36.566,36.5287,36.5585,4900.0
2014-12-01 11:30:00,49.0,49.02,48.98,48.99,19400.0,36.566,36.5809,36.5511,36.5585,19400.0
2014-12-01 11:40:00,49.0,49.04,48.99,49.02,5700.0,36.566,36.5958,36.5585,36.5809,5700.0
2014-12-01 11:50:00,49.01,49.02,48.99,49.0,5400.0,36.5735,36.5809,36.5585,36.566,5400.0
2014-12-01 12:00:00,49.0,49.02,49.0,49.02,12300.0,36.566,36.5809,36.566,36.5809,12300.0
2014-12-01 12:10:00,49.02,49.04,49.01,49.03,21300.0,36.5809,36.5958,36.5735,36.5884,21300.0
2014-12-01 12:20:00,49.03,49.03,48.99,48.99,37300.0,36.5884,36.5884,36.5585,36.5585,37300.0
2014-12-01 12:30:00,48.99,49.02,48.98,49.0,8100.0,36.5585,36.5809,36.5511,36.566,8100.0
2014-12-01 12:40:00,49.0,49.04,49.0,49.04,11700.0,36.566,36.5958,36.566,36.5958,11700.0
2014-12-01 12:50:00,49.04,49.12,49.04,49.12,7500.0,36.5958,36.6555,36.5958,36.6555,7500.0
2014-12-01 13:00:00,49.13,49.15,49.09,49.15,28900.0,36.663,36.6779,36.6332,36.6779,28900.0
2014-12-01 13:10:00,49.15,49.17,49.12,49.14,33200.0,36.6779,36.6929,36.6555,36.6705,33200.0
2014-12-01 13:20:00,49.15,49.18,49.13,49.15,36000.0,36.6779,36.7003,36.663,36.6779,36000.0
2014-12-01 13:30:00,49.15,49.17,49.11,49.13,10800.0,36.6779,36.6929,36.6481,36.663,10800.0
2014-12-01 13:40:00,49.12,49.13,49.07,49.07,13500.0,36.6555,36.663,36.6182,36.6182,13500.0
2014-12-01 13:50:00,49.06,49.06,49.03,49.04,8800.0,36.6108,36.6108,36.5884,36.5958,8800.0
2014-12-01 14:00:00,49.04,49.05,48.97,48.98,24100.0,36.5958,36.6033,36.5436,36.5511,24100.0
2014-12-01 14:10:00,48.98,49.0,48.96,48.99,18900.0,36.5511,36.566,36.5361,36.5585,18900.0
2014-12-01 14:20:00,48.99,48.99,48.94,48.97,8900.0,36.5585,36.5585,36.5212,36.5436,8900.0
2014-12-01 14:30:00,48.97,49.0,48.95,49.0,61600.0,36.5436,36.566,36.5287,36.566,61600.0
2014-12-01 14:40:00,49.0,49.02,48.95,48.98,2159300.0,36.566,36.5809,36.5287,36.5511,2159300.0
2014-12-01 14:50:00,48.98,49.02,48.98,49.02,183700.0,36.5511,36.5809,36.5511,36.5809,183700.0
2014-12-01 15:00:00,49.02,49.06,49.01,49.05,61500.0,36.5809,36.6108,36.5735,36.6033,61500.0
2014-12-01 15:10:00,49.05,49.09,49.02,49.08,75100.0,36.6033,36.6332,36.5809,36.6257,75100.0
2014-12-01 15:20:00,49.08,49.11,49.07,49.1,86700.0,36.6257,36.6481,36.6182,36.6406,86700.0
2014-12-01 15:30:00,49.1,49.11,49.03,49.04,65400.0,36.6406,36.6481,36.5884,36.5958,65400.0
2014-12-01 15:40:00,49.04,49.05,49.01,49.02,25400.0,36.5958,36.6033,36.5735,36.5809,25400.0
2014-12-01 15:50:00,49.03,49.03,48.96,48.98,1110000.0,36.5884,36.5884,36.5361,36.5511,1110000.0
2014-12-02 09:30:00,49.17,49.17,49.09,49.12,69500.0,36.6929,36.6929,36.6332,36.6555,69500.0
2014-12-02 09:40:00,49.12,49.14,49.05,49.08,14700.0,36.6555,36.6705,36.6033,36.6257,14700.0
2014-12-02 09:50:00,49.08,49.11,49.04,49.1,18500.0,36.6257,36.6481,36.5958,36.6406,18500.0
2014-12-02 10:00:00,49.1,49.14,49.07,49.13,45200.0,36.6406,36.6705,36.6182,36.663,45200.0
2014-12-02 10:10:00,49.12,49.13,49.08,49.09,146800.0,36.6555,36.663,36.6257,36.6332,146800.0
2014-12-02 10:20:00,49.09,49.09,49.03,49.07,13100.0,36.6332,36.6332,36.5884,36.6182,13100.0
2014-12-02 10:30:00,49.07,49.07,49.02,49.03,45700.0,36.6182,36.6182,36.5809,36.5884,45700.0
2014-12-02 10:40:00,49.02,49.04,49.02,49.03,42900.0,36.5809,36.5958,36.5809,36.5884,42900.0
2014-12-02 10:50:00,49.03,49.1,49.01,49.1,23000.0,36.5884,36.6406,36.5735,36.6406,23000.0
2014-12-02 11:00:00,49.12,49.17,49.11,49.17,16000.0,36.6555,36.6929,36.6481,36.6929,16000.0
2014-12-02 11:10:00,49.15,49.16,49.1,49.1,2600.0,36.6779,36.6854,36.6406,36.6406,2600.0
2014-12-02 11:20:00,49.09,49.09,49.02,49.05,32500.0,36.6332,36.6332,36.5809,36.6033,32500.0
2014-12-02 11:30:00,49.04,49.06,49.04,49.04,6400.0,36.5958,36.6108,36.5958,36.5958,6400.0
2014-12-02 11:40:00,49.04,49.07,49.03,49.05,6100.0,36.5958,36.6182,36.5884,36.6033,6100.0
2014-12-02 11:50:00,49.05,49.09,49.03,49.07,18200.0,36.6033,36.6332,36.5884,36.6182,18200.0
2014-12-02 12:00:00,49.07,49.08,49.05,49.06,6400.0,36.6182,36.6257,36.6033,36.6108,6400.0
2014-12-02 12:10:00,49.05,49.07,49.04,49.07,36900.0,36.6033,36.6182,36.5958,36.6182,36900.0
2014-12-02 12:20:00,49.07,49.07,49.05,49.05,9800.0,36.6182,36.6182,36.6033,36.6033,9800.0
2014-12-02 12:30:00,49.04,49.04,48.99,49.0,101300.0,36.5958,36.5958,36.5585,36.566,101300.0
2014-12-02 12:40:00,48.99,49.04,48.99,49.04,21900.0,36.5585,36.5958,36.5585,36.5958,21900.0
2014-12-02 12:50:00,49.04,49.05,49.02,49.04,31100.0,36.5958,36.6033,36.5809,36.5958,31100.0
2014-12-02 13:00:00,49.04,49.05,49.0,49.01,716300.0,36.5958,36.6033,36.566,36.5735,716300.0
2014-12-02 13:10:00,49.01,49.01,49.0,49.0,117700.0,36.5735,36.5735,36.566,36.566,117700.0
2014-12-02 13:20:00,49.0,49.02,48.98,49.02,107500.0,36.566,36.5809,36.5511,36.5809,107500.0
2014-12-02 13:30:00,49.02,49.02,48.98,48.98,45400.0,36.5809,36.5809,36.5511,36.5511,45400.0
2014-12-02 13:40:00,48.98,48.99,48.95,48.98,14900.0,36.5511,36.5585,36.5287,36.5511,14900.0
2014-12-02 13:50:00,48.97,48.97,48.93,48.94,10600.0,36.5436,36.5436,36.5138,36.5212,10600.0
2014-12-02 14:00:00,48.94,48.96,48.94,48.96,23400.0,36.5212,36.5361,36.5212,36.5361,23400.0
2014-12-02 14:10:00,48.95,48.96,48.93,48.95,28500.0,36.5287,36.5361,36.5138,36.5287,28500.0
2014-12-02 14:20:00,48.95,48.96,48.94,48.95,14000.0,36.5287,36.5361,36.5212,36.5287,14000.0
2014-12-02 14:30:00,48.95,48.97,48.93,48.95,50600.0,36.5287,36.5436,36.5138,36.5287,50600.0
2014-12-02 14:40:00,48.96,48.99,48.95,48.99,29700.0,36.5361,36.5585,36.5287,36.5585,29700.0
2014-12-02 14:50:00,48.98,48.99,48.95,48.95,23400.0,36.5511,36.5585,36.5287,36.5287,23400.0
2014-12-02 15:00:00,48.96,48.99,48.95,48.98,24700.0,36.5361,36.5585,36.5287,36.5511,24700.0
2014-12-02 15:10:00,48.98,48.99,48.97,48.98,41000.0,36.5511,36.5585,36.5436,36.5511,41000.0
2014-12-02 15:20:00,48.98,48.98,48.94,48.95,27300.0,36.5511,36.5511,36.5212,36.5287,27300.0
2014-12-02 15:30:00,48.95,48.98,48.94,48.95,62000.0,36.5287,36.5511,36.5212,36.5287,62000.0
2014-12-02 15:40:00,48.95,48.98,48.95,48.96,119300.0,36.5287,36.5511,36.5287,36.5361,119300.0
2014-12-02 15:50:00,48.97,48.97,48.95,48.97,66500.0,36.5436,36.5436,36.5287,36.5436,66500.0
2014-12-03 09:30:00,49.13,49.17,49.06,49.12,21500.0,36.663,36.6929,36.6108,36.6555,21500.0
2014-12-03 09:40:00,49.13,49.17,49.13,49.17,11300.0,36.663,36.6929,36.663,36.6929,11300.0
2014-12-03 09:50:00,49.17,49.21,49.16,49.21,13800.0,36.6929,36.7227,36.6854,36.7227,13800.0
2014-12-03 10:00:00,49.19,49.21,49.13,49.15,11600.0,36.7078,36.7227,36.663,36.6779,11600.0
2014-12-03 10:10:00,49.15,49.18,49.14,49.17,26000.0,36.6779,36.7003,36.6705,36.6929,26000.0
2014-12-03 10:20:00,49.17,49.23,49.16,49.21,13300.0,36.6929,36.7376,36.6854,36.7227,13300.0
2014-12-03 10:30:00,49.21,49.26,49.2,49.24,5000.0,36.7227,36.76,36.7152,36.7451,5000.0
2014-12-03 10:40:00,49.25,49.26,49.22,49.25,5600.0,36.7526,36.76,36.7302,36.7526,5600.0
2014-12-03 10:50:00,49.25,49.26,49.23,49.24,10600.0,36.7526,36.76,36.7376,36.7451,10600.0
2014-12-03 11:00:00,49.25,49.28,49.25,49.25,17000.0,36.7526,36.7749,36.7526,36.7526,17000.0
2014-12-03 11:10:00,49.26,49.26,49.19,49.2,8900.0,36.76,36.76,36.7078,36.7152,8900.0
2014-12-03 11:20:00,49.2,49.24,49.2,49.24,182500.0,36.7152,36.7451,36.7152,36.7451,182500.0
2014-12-03 11:30:00,49.24,49.25,49.19,49.2,13100.0,36.7451,36.7526,36.7078,36.7152,13100.0
2014-12-03 11:40:00,49.21,49.23,49.16,49.18,45900.0,36.7227,36.7376,36.6854,36.7003,45900.0
2014-12-03 11:50:00,49.19,49.21,49.18,49.19,52500.0,36.7078,36.7227,36.7003,36.7078,52500.0
2014-12-03 12:00:00,49.2,49.22,49.2,49.22,14700.0,36.7152,36.7302,36.7152,36.7302,14700.0
2014-12-03 12:10:00,49.22,49.24,49.21,49.23,23500.0,36.7302,36.7451,36.7227,36.7376,23500.0
2014-12-03 12:20:00,49.23,49.24,49.21,49.24,2500.0,36.7376,36.7451,36.7227,36.7451,2500.0
2014-12-03 12:30:00,49.23,49.24,49.22,49.23,5500.0,36.7376,36.7451,36.7302,36.7376,5500.0
2014-12-03 12:40:00,49.23,49.26,49.22,49.25,13500.0,36.7376,36.76,36.7302,36.7526,13500.0
2014-12-03 12:50:00,49.24,49.25,49.23,49.24,4600.0,36.7451,36.7526,36.7376,36.7451,4600.0
2014-12-03 13:00:00,49.26,49.26,49.24,49.24,15300.0,36.76,36.76,36.7451,36.7451,15300.0
2014-12-03 13:10:00,49.25,49.25,49.24,49.25,23000.0,36.7526,36.7526,36.7451,36.7526,23000.0
2014-12-03 13:20:00,49.25,49.25,49.24,49.25,8200.0,36.7526,36.7526,36.7451,36.7526,8200.0
2014-12-03 13:30:00,49.24,49.26,49.24,49.26,5300.0,36.7451,36.76,36.7451,36.76,5300.0
2014-12-03 13:40:00,49.26,49.26,49.24,49.25,12600.0,36.76,36.76,36.7451,36.7526,12600.0
2014-12-03 13:50:00,49.24,49.25,49.23,49.23,4500.0,36.7451,36.7526,36.7376,36.7376,4500.0
2014-12-03 14:00:00,49.24,49.24,49.22,49.23,10100.0,36.7451,36.7451,36.7302,36.7376,10100.0
2014-12-03 14:10:00,49.23,49.23,49.2,49.2,27300.0,36.7376,36.7376,36.7152,36.7152,27300.0
2014-12-03 14:20:00,49.21,49.21,49.18,49.19,100800.0,36.7227,36.7227,36.7003,36.7078,100800.0
2014-12-03 14:30:00,49.18,49.19,49.18,49.19,2500.0,36.7003,36.7078,36.7003,36.7078,2500.0
2014-12-03 14:40:00,49.19,49.19,49.14,49.15,8300.0,36.7078,36.7078,36.6705,36.6779,8300.0
2014-12-03 14:50:00,49.14,49.15,49.13,49.14,12600.0,36.6705,36.6779,36.663,36.6705,12600.0
2014-12-03 15:00:00,49.15,49.16,49.13,49.16,40400.0,36.6779,36.6854,36.663,36.6854,40400.0
2014-12-03 15:10:00,49.16,49.18,49.15,49.18,24800.0,36.6854,36.7003,36.6779,36.7003,24800.0
2014-12-03 15:20:00,49.17,49.19,49.16,49.16,67100.0,36.6929,36.7078,36.6854,36.6854,67100.0
2014-12-03 15:30:00,49.17,49.23,49.16,49.2,45100.0,36.6929,36.7376,36.6854,36.7152,45100.0
2014-12-03 15:40:00,49.2,49.21,49.15,49.17,31000.0,36.7152,36.7227,36.6779,36.6929,31000.0
2014-12-03 15:50:00,49.17,49.17,49.12,49.13,50200.0,36.6929,36.6929,36.6555,36.663,50200.0
2014-12-04 09:30:00,49.36,49.42,49.27,49.28,69700.0,36.8346,36.8794,36.7675,36.7749,69700.0
2014-12-04 09:40:00,49.29,49.29,49.25,49.26,15200.0,36.7824,36.7824,36.7526,36.76,15200.0
2014-12-04 09:50:00,49.26,49.29,49.25,49.25,33000.0,36.76,36.7824,36.7526,36.7526,33000.0
2014-12-04 10:00:00,49.26,49.29,49.25,49.26,46000.0,36.76,36.7824,36.7526,36.76,46000.0
2014-12-04 10:10:00,49.27,49.29,49.26,49.26,8400.0,36.7675,36.7824,36.76,36.76,8400.0
2014-12-04 10:20:00,49.26,49.26,49.24,49.24,31200.0,36.76,36.76,36.7451,36.7451,31200.0
2014-12-04 10:30:00,49.23,49.23,49.17,49.17,22900.0,36.7376,36.7376,36.6929,36.6929,22900.0
2014-12-04 10:40:00,49.19,49.19,49.13,49.15,28900.0,36.7078,36.7078,36.663,36.6779,28900.0
2014-12-04 10:50:00,49.15,49.16,49.12,49.15,32200.0,36.6779,36.6854,36.6555,36.6779,32200.0
2014-12-04 11:00:00,49.15,49.17,49.13,49.16,34900.0,36.6779,36.6929,36.663,36.6854,34900.0
2014-12-04 11:10:00,49.15,49.18,49.14,49.16,23200.0,36.6779,36.7003,36.6705,36.6854,23200.0
2014-12-04 11:20:00,49.17,49.19,49.16,49.16,3200.0,36.6929,36.7078,36.6854,36.6854,3200.0
2014-12-04 11:30:00,49.17,49.23,49.15,49.22,26800.0,36.6929,36.7376,36.6779,36.7302,26800.0
2014-12-04 11:40:00,49.22,49.25,49.21,49.24,7700.0,36.7302,36.7526,36.7227,36.7451,7700.0
2014-12-04 11:50:00,49.25,49.28,49.24,49.28,6300.0,36.7526,36.7749,36.7451,36.7749,6300.0
2014-12-04 12:00:00,49.27,49.3,49.27,49.3,7900.0,36.7675,36.7899,36.7675,36.7899,7900.0
2014-12-04 12:10:00,49.29,49.31,49.28,49.29,30400.0,36.7824,36.7973,36.7749,36.7824,30400.0
2014-12-04 12:20:00,49.29,49.29,49.27,49.27,2300.0,36.7824,36.7824,36.7675,36.7675,2300.0
2014-12-04 12:30:00,49.27,49.36,49.27,49.34,95600.0,36.7675,36.8346,36.7675,36.8197,95600.0
2014-12-04 12:40:00,49.35,49.37,49.31,49.31,12200.0,36.8272,36.8421,36.7973,36.7973,12200.0
2014-12-04 12:50:00,49.3,49.31,49.28,49.3,11700.0,36.7899,36.7973,36.7749,36.7899,11700.0
2014-12-04 13:00:00,49.31,49.35,49.3,49.34,42900.0,36.7973,36.8272,36.7899,36.8197,42900.0
2014-12-04 13:10:00,49.33,49.34,49.31,49.32,21400.0,36.8123,36.8197,36.7973,36.8048,21400.0
2014-12-04 13:20:00,49.33,49.33,49.31,49.32,21300.0,36.8123,36.8123,36.7973,36.8048,21300.0
2014-12-04 13:30:00,49.32,49.33,49.29,49.3,21300.0,36.8048,36.8123,36.7824,36.7899,21300.0
2014-12-04 13:40:00,49.31,49.34,49.3,49.33,213500.0,36.7973,36.8197,36.7899,36.8123,213500.0
2014-12-04 13:50:00,49.32,49.33,49.27,49.29,14900.0,36.8048,36.8123,36.7675,36.7824,14900.0
2014-12-04 14:00:00,49.29,49.31,49.27,49.3,8900.0,36.7824,36.7973,36.7675,36.7899,8900.0
2014-12-04 14:10:00,49.3,49.31,49.29,49.31,11900.0,36.7899,36.7973,36.7824,36.7973,11900.0
2014-12-04 14:20:00,49.3,49.32,49.3,49.31,20400.0,36.7899,36.8048,36.7899,36.7973,20400.0
2014-12-04 14:30:00,49.3,49.31,49.27,49.29,11700.0,36.7899,36.7973,36.7675,36.7824,11700.0
2014-12-04 14:40:00,49.28,49.3,49.28,49.29,2500.0,36.7749,36.7899,36.7749,36.7824,2500.0
2014-12-04 14:50:00,49.29,49.3,49.28,49.29,14500.0,36.7824,36.7899,36.7749,36.7824,14500.0
2014-12-04 15:00:00,49.3,49.32,49.29,49.31,22300.0,36.7899,36.8048,36.7824,36.7973,22300.0
2014-12-04 15:10:00,49.31,49.31,49.25,49.26,24900.0,36.7973,36.7973,36.7526,36.76,24900.0
2014-12-04 15:20:00,49.26,49.26,49.18,49.19,56400.0,36.76,36.76,36.7003,36.7078,56400.0
2014-12-04 15:30:00,49.19,49.23,49.18,49.2,68100.0,36.7078,36.7376,36.7003,36.7152,68100.0
2014-12-04 15:40:00,49.23,49.24,49.22,49.22,13400.0,36.7376,36.7451,36.7302,36.7302,13400.0
2014-12-04 15:50:00,49.23,49.25,49.21,49.21,130000.0,36.7376,36.7526,36.7227,36.7227,130000.0
2014-12-05 09:30:00,49.04,49.09,49.0,49.0,16700.0,36.5958,36.6332,36.566,36.566,16700.0
2014-12-05 09:40:00,49.0,49.0,48.92,48.94,16900.0,36.566,36.566,36.5063,36.5212,16900.0
2014-12-05 09:50:00,48.96,48.96,48.91,48.91,5800.0,36.5361,36.5361,36.4988,36.4988,5800.0
2014-12-05 10:00:00,48.91,48.97,48.9,48.92,42100.0,36.4988,36.5436,36.4914,36.5063,42100.0
2014-12-05 10:10:00,48.93,48.99,48.93,48.99,12900.0,36.5138,36.5585,36.5138,36.5585,12900.0
2014-12-05 10:20:00,48.99,48.99,48.94,48.98,10000.0,36.5585,36.5585,36.5212,36.5511,10000.0
2014-12-05 10:30:00,48.98,48.99,48.96,48.97,17300.0,36.5511,36.5585,36.5361,36.5436,17300.0
2014-12-05 10:40:00,48.98,48.99,48.96,48.97,29700.0,36.5511,36.5585,36.5361,36.5436,29700.0
2014-12-05 10:50:00,48.96,48.99,48.96,48.99,13000.0,36.5361,36.5585,36.5361,36.5585,13000.0
2014-12-05 11:00:00,49.0,49.01,48.98,48.99,6300.0,36.566,36.5735,36.5511,36.5585,6300.0
2014-12-05 11:10:00,49.0,49.04,48.99,49.03,8700.0,36.566,36.5958,36.5585,36.5884,8700.0
2014-12-05 11:20:00,49.04,49.04,49.03,49.04,11000.0,36.5958,36.5958,36.5884,36.5958,11000.0
2014-12-05 11:30:00,49.03,49.09,49.03,49.08,22500.0,36.5884,36.6332,36.5884,36.6257,22500.0
2014-12-05 11:40:00,49.09,49.11,49.08,49.1,13500.0,36.6332,36.6481,36.6257,36.6406,13500.0
2014-12-05 11:50:00,49.11,49.17,49.11,49.15,17200.0,36.6481,36.6929,36.6481,36.6779,17200.0
2014-12-05 12:00:00,49.14,49.17,49.13,49.17,12400.0,36.6705,36.6929,36.663,36.6929,12400.0
2014-12-05 12:10:00,49.17,49.17,49.14,49.17,4300.0,36.6929,36.6929,36.6705,36.6929,4300.0
2014-12-05 12:20:00,49.17,49.19,49.17,49.19,8100.0,36.6929,36.7078,36.6929,36.7078,8100.0
2014-12-05 12:30:00,49.18,49.21,49.18,49.2,9900.0,36.7003,36.7227,36.7003,36.7152,9900.0
2014-12-05 12:40:00,49.21,49.24,49.2,49.21,10300.0,36.7227,36.7451,36.7152,36.7227,10300.0
2014-12-05 12:50:00,49.21,49.21,49.18,49.19,8900.0,36.7227,36.7227,36.7003,36.7078,8900.0
2014-12-05 13:00:00,49.2,49.2,49.16,49.17,11700.0,36.7152,36.7152,36.6854,36.6929,11700.0
2014-12-05 13:10:00,49.18,49.19,49.15,49.16,18600.0,36.7003,36.7078,36.6779,36.6854,18600.0
2014-12-05 13:20:00,49.17,49.17,49.13,49.14,7200.0,36.6929,36.6929,36.663,36.6705,7200.0
2014-12-05 13:30:00,49.14,49.16,49.13,49.15,6300.0,36.6705,36.6854,36.663,36.6779,6300.0
2014-12-05 13:40:00,49.16,49.17,49.16,49.16,11600.0,36.6854,36.6929,36.6854,36.6854,11600.0
2014-12-05 13:50:00,49.17,49.17,49.15,49.15,12200.0,36.6929,36.6929,36.6779,36.6779,12200.0
2014-12-05 14:00:00,49.16,49.17,49.15,49.16,25900.0,36.6854,36.6929,36.6779,36.6854,25900.0
2014-12-05 14:10:00,49.16,49.17,49.15,49.16,12600.0,36.6854,36.6929,36.6779,36.6854,12600.0
2014-12-05 14:20:00,49.15,49.17,49.14,49.16,25200.0,36.6779,36.6929,36.6705,36.6854,25200.0
2014-12-05 14:30:00,49.16,49.16,49.13,49.15,23500.0,36.6854,36.6854,36.663,36.6779,23500.0
2014-12-05 14:40:00,49.14,49.16,49.14,49.15,25800.0,36.6705,36.6854,36.6705,36.6779,25800.0
2014-12-05 14:50:00,49.15,49.16,49.13,49.14,17800.0,36.6779,36.6854,36.663,36.6705,17800.0
2014-12-05 15:00:00,49.13,49.15,49.1,49.14,254600.0,36.663,36.6779,36.6406,36.6705,254600.0
2014-12-05 15:10:00,49.14,49.15,49.13,49.15,8800.0,36.6705,36.6779,36.663,36.6779,8800.0
2014-12-05 15:20:00,49.15,49.15,49.13,49.13,18300.0,36.6779,36.6779,36.663,36.663,18300.0
2014-12-05 15:30:00,49.13,49.14,49.11,49.11,11900.0,36.663,36.6705,36.6481,36.6481,11900.0
2014-12-05 15:40:00,49.12,49.14,49.09,49.11,62600.0,36.6555,36.6705,36.6332,36.6481,62600.0
2014-12-05 15:50:00,49.1,49.14,49.1,49.13,70000.0,36.6406,36.6705,36.6406,36.663,70000.0
2014-12-08 09:30:00,48.86,48.86,48.76,48.84,61100.0,36.4615,36.4615,36.3869,36.4466,61100.0
2014-12-08 09:40:00,48.82,48.82,48.76,48.77,32800.0,36.4317,36.4317,36.3869,36.3944,32800.0
2014-12-08 09:50:00,48.76,48.77,48.74,48.77,7000.0,36.3869,36.3944,36.372,36.3944,7000.0
2014-12-08 10:00:00,48.78,48.79,48.76,48.77,12100.0,36.4018,36.4093,36.3869,36.3944,12100.0
2014-12-08 10:10:00,48.77,48.77,48.73,48.74,14000.0,36.3944,36.3944,36.3645,36.372,14000.0
2014-12-08 10:20:00,48.74,48.77,48.74,48.76,9600.0,36.372,36.3944,36.372,36.3869,9600.0
2014-12-08 10:30:00,48.76,48.77,48.72,48.72,37700.0,36.3869,36.3944,36.357,36.357,37700.0
2014-12-08 10:40:00,48.72,48.72,48.69,48.7,65900.0,36.357,36.357,36.3347,36.3421,65900.0
2014-12-08 10:50:00,48.69,48.7,48.65,48.66,41100.0,36.3347,36.3421,36.3048,36.3123,41100.0
2014-12-08 11:00:00,48.66,48.66,48.64,48.65,51200.0,36.3123,36.3123,36.2973,36.3048,51200.0
2014-12-08 11:10:00,48.65,48.66,48.64,48.66,4500.0,36.3048,36.3123,36.2973,36.3123,4500.0
2014-12-08 11:20:00,48.66,48.66,48.63,48.64,18200.0,36.3123,36.3123,36.2899,36.2973,18200.0
2014-12-08 11:30:00,48.65,48.66,48.63,48.65,19100.0,36.3048,36.3123,36.2899,36.3048,19100.0
2014-12-08 11:40:00,48.65,48.65,48.59,48.6,15200.0,36.3048,36.3048,36.26,36.2675,15200.0
2014-12-08 11:50:00,48.6,48.62,48.59,48.61,5100.0,36.2675,36.2824,36.26,36.275,5100.0
2014-12-08 12:00:00,48.61,48.66,48.6,48.65,80200.0,36.275,36.3123,36.2675,36.3048,80200.0
2014-12-08 12:10:00,48.65,48.65,48.53,48.54,73700.0,36.3048,36.3048,36.2153,36.2227,73700.0
2014-12-08 12:20:00,48.53,48.55,48.5,48.51,80000.0,36.2153,36.2302,36.1929,36.2003,80000.0
2014-12-08 12:30:00,48.51,48.53,48.49,48.52,31700.0,36.2003,36.2153,36.1854,36.2078,31700.0
2014-12-08 12:40:00,48.52,48.55,48.52,48.53,30300.0,36.2078,36.2302,36.2078,36.2153,30300.0
2014-12-08 12:50:00,48.54,48.54,48.49,48.51,26200.0,36.2227,36.2227,36.1854,36.2003,26200.0
2014-12-08 13:00:00,48.52,48.53,48.5,48.52,56000.0,36.2078,36.2153,36.1929,36.2078,56000.0
2014-12-08 13:10:00,48.51,48.53,48.49,48.51,76300.0,36.2003,36.2153,36.1854,36.2003,76300.0
2014-12-08 13:20:00,48.51,48.51,48.45,48.46,44900.0,36.2003,36.2003,36.1556,36.163,44900.0
2014-12-08 13:30:00,48.46,48.46,48.38,48.39,32000.0,36.163,36.163,36.1033,36.1108,32000.0
2014-12-08 13:40:00,48.39,48.43,48.37,48.43,39200.0,36.1108,36.1406,36.0959,36.1406,39200.0
2014-12-08 13:50:00,48.44,48.47,48.43,48.44,23800.0,36.1481,36.1705,36.1406,36.1481,23800.0
2014-12-08 14:00:00,48.43,48.48,48.41,48.47,72200.0,36.1406,36.1779,36.1257,36.1705,72200.0
2014-12-08 14:10:00,48.48,48.52,48.46,48.51,33200.0,36.1779,36.2078,36.163,36.2003,33200.0
2014-12-08 14:20:00,48.51,48.51,48.48,48.51,13900.0,36.2003,36.2003,36.1779,36.2003,13900.0
2014-12-08 14:30:00,48.5,48.53,48.5,48.53,30200.0,36.1929,36.2153,36.1929,36.2153,30200.0
2014-12-08 14:40:00,48.53,48.54,48.52,48.54,31400.0,36.2153,36.2227,36.2078,36.2227,31400.0
2014-12-08 14:50:00,48.53,48.56,48.53,48.53,17100.0,36.2153,36.2376,36.2153,36.2153,17100.0
2014-12-08 15:00:00,48.52,48.55,48.5,48.5,18300.0,36.2078,36.2302,36.1929,36.1929,18300.0
2014-12-08 15:10:00,48.5,48.54,48.5,48.5,19700.0,36.1929,36.2227,36.1929,36.1929,19700.0
2014-12-08 15:20:00,48.51,48.57,48.51,48.55,22000.0,36.2003,36.2451,36.2003,36.2302,22000.0
2014-12-08 15:30:00,48.55,48.56,48.51,48.53,23500.0,36.2302,36.2376,36.2003,36.2153,23500.0
2014-12-08 15:40:00,48.52,48.54,48.47,48.47,40900.0,36.2078,36.2227,36.1705,36.1705,40900.0
2014-12-08 15:50:00,48.48,48.51,48.45,48.46,49500.0,36.1779,36.2003,36.1556,36.163,49500.0
2014-12-09 09:30:00,47.95,47.95,47.78,47.82,69000.0,35.7824,35.7824,35.6556,35.6854,69000.0
2014-12-09 09:40:00,47.81,47.87,47.81,47.85,60500.0,35.678,35.7227,35.678,35.7078,60500.0
2014-12-09 09:50:00,47.84,47.87,47.79,47.86,65000.0,35.7003,35.7227,35.663,35.7153,65000.0
2014-12-09 10:00:00,47.87,47.87,47.84,47.86,52500.0,35.7227,35.7227,35.7003,35.7153,52500.0
2014-12-09 10:10:00,47.86,47.91,47.85,47.86,36900.0,35.7153,35.7526,35.7078,35.7153,36900.0
2014-12-09 10:20:00,47.86,47.86,47.76,47.78,58300.0,35.7153,35.7153,35.6406,35.6556,58300.0
2014-12-09 10:30:00,47.78,47.85,47.75,47.82,28500.0,35.6556,35.7078,35.6332,35.6854,28500.0
2014-12-09 10:40:00,47.83,47.87,47.81,47.87,316100.0,35.6929,35.7227,35.678,35.7227,316100.0
2014-12-09 10:50:00,47.89,47.89,47.83,47.84,10200.0,35.7377,35.7377,35.6929,35.7003,10200.0
2014-12-09 11:00:00,47.84,47.85,47.79,47.8,18600.0,35.7003,35.7078,35.663,35.6705,18600.0
2014-12-09 11:10:00,47.8,47.85,47.79,47.85,25400.0,35.6705,35.7078,35.663,35.7078,25400.0
2014-12-09 11:20:00,47.86,47.93,47.85,47.91,15400.0,35.7153,35.7675,35.7078,35.7526,15400.0
2014-12-09 11:30:00,47.91,47.92,47.82,47.83,20100.0,35.7526,35.76,35.6854,35.6929,20100.0
2014-12-09 11:40:00,47.84,47.84,47.8,47.81,23500.0,35.7003,35.7003,35.6705,35.678,23500.0
2014-12-09 11:50:00,47.82,47.86,47.81,47.84,27400.0,35.6854,35.7153,35.678,35.7003,27400.0
2014-12-09 12:00:00,47.84,47.88,47.84,47.86,22100.0,35.7003,35.7302,35.7003,35.7153,22100.0
2014-12-09 12:10:00,47.85,47.85,47.79,47.8,111300.0,35.7078,35.7078,35.663,35.6705,111300.0
2014-12-09 12:20:00,47.81,47.85,47.79,47.82,23100.0,35.678,35.7078,35.663,35.6854,23100.0
2014-12-09 12:30:00,47.81,47.87,47.8,47.87,14400.0,35.678,35.7227,35.6705,35.7227,14400.0
2014-12-09 12:40:00,47.88,47.91,47.86,47.87,34000.0,35.7302,35.7526,35.7153,35.7227,34000.0
2014-12-09 12:50:00,47.89,47.91,47.88,47.91,107200.0,35.7377,35.7526,35.7302,35.7526,107200.0
2014-12-09 13:00:00,47.91,47.93,47.88,47.92,69500.0,35.7526,35.7675,35.7302,35.76,69500.0
2014-12-09 13:10:00,47.92,47.97,47.92,47.96,90600.0,35.76,35.7974,35.76,35.7899,90600.0
2014-12-09 13:20:00,47.96,47.97,47.95,47.97,74300.0,35.7899,35.7974,35.7824,35.7974,74300.0
2014-12-09 13:30:00,47.96,48.02,47.96,48.01,69900.0,35.7899,35.8347,35.7899,35.8272,69900.0
2014-12-09 13:40:00,48.01,48.01,47.98,47.98,26900.0,35.8272,35.8272,35.8048,35.8048,26900.0
2014-12-09 13:50:00,47.97,47.97,47.94,47.96,17600.0,35.7974,35.7974,35.775,35.7899,17600.0
2014-12-09 14:00:00,47.95,48.0,47.95,47.99,50900.0,35.7824,35.8197,35.7824,35.8123,50900.0
2014-12-09 14:10:00,47.99,48.0,47.95,47.97,80000.0,35.8123,35.8197,35.7824,35.7974,80000.0
2014-12-09 14:20:00,47.96,48.01,47.96,48.01,22200.0,35.7899,35.8272,35.7899,35.8272,22200.0
2014-12-09 14:30:00,48.0,48.0,47.94,47.97,29500.0,35.8197,35.8197,35.775,35.7974,29500.0
2014-12-09 14:40:00,47.96,47.98,47.95,47.97,20500.0,35.7899,35.8048,35.7824,35.7974,20500.0
2014-12-09 14:50:00,47.97,47.97,47.93,47.95,56200.0,35.7974,35.7974,35.7675,35.7824,56200.0
2014-12-09 15:00:00,47.95,48.0,47.94,47.96,62800.0,35.7824,35.8197,35.775,35.7899,62800.0
2014-12-09 15:10:00,47.96,47.97,47.93,47.94,32400.0,35.7899,35.7974,35.7675,35.775,32400.0
2014-12-09 15:20:00,47.93,47.96,47.92,47.95,9800.0,35.7675,35.7899,35.76,35.7824,9800.0
2014-12-09 15:30:00,47.94,47.98,47.91,47.97,126900.0,35.775,35.8048,35.7526,35.7974,126900.0
2014-12-09 15:40:00,47.97,48.0,47.96,48.0,82700.0,35.7974,35.8197,35.7899,35.8197,82700.0
2014-12-09 15:50:00,47.99,48.03,47.96,48.03,39300.0,35.8123,35.8421,35.7899,35.8421,39300.0
2014-12-10 09:30:00,47.92,47.92,47.8,47.84,63100.0,35.76,35.76,35.6705,35.7003,63100.0
2014-12-10 09:40:00,47.83,47.86,47.76,47.76,44300.0,35.6929,35.7153,35.6406,35.6406,44300.0
2014-12-10 09:50:00,47.76,47.79,47.75,47.78,36300.0,35.6406,35.663,35.6332,35.6556,36300.0
2014-12-10 10:00:00,47.77,47.78,47.72,47.72,23400.0,35.6481,35.6556,35.6108,35.6108,23400.0
2014-12-10 10:10:00,47.72,47.76,47.71,47.75,25200.0,35.6108,35.6406,35.6033,35.6332,25200.0
2014-12-10 10:20:00,47.75,47.76,47.69,47.7,22500.0,35.6332,35.6406,35.5884,35.5959,22500.0
2014-12-10 10:30:00,47.7,47.7,47.54,47.55,172600.0,35.5959,35.5959,35.4765,35.4839,172600.0
2014-12-10 10:40:00,47.55,47.57,47.53,47.55,24000.0,35.4839,35.4989,35.469,35.4839,24000.0
2014-12-10 10:50:00,47.55,47.6,47.53,47.6,14900.0,35.4839,35.5212,35.469,35.5212,14900.0
2014-12-10 11:00:00,47.59,47.62,47.58,47.62,48700.0,35.5138,35.5362,35.5063,35.5362,48700.0
2014-12-10 11:10:00,47.62,47.63,47.56,47.58,70000.0,35.5362,35.5436,35.4914,35.5063,70000.0
2014-12-10 11:20:00,47.58,47.6,47.54,47.55,68700.0,35.5063,35.5212,35.4765,35.4839,68700.0
2014-12-10 11:30:00,47.55,47.57,47.52,47.56,39600.0,35.4839,35.4989,35.4615,35.4914,39600.0
2014-12-10 11:40:00,47.55,47.55,47.5,47.53,31600.0,35.4839,35.4839,35.4466,35.469,31600.0
2014-12-10 11:50:00,47.53,47.58,47.53,47.56,26600.0,35.469,35.5063,35.469,35.4914,26600.0
2014-12-10 12:00:00,47.56,47.57,47.51,47.51,29500.0,35.4914,35.4989,35.4541,35.4541,29500.0
2014-12-10 12:10:00,47.52,47.52,47.44,47.47,32100.0,35.4615,35.4615,35.4018,35.4242,32100.0
2014-12-10 12:20:00,47.47,47.49,47.44,47.46,15300.0,35.4242,35.4392,35.4018,35.4168,15300.0
2014-12-10 12:30:00,47.48,47.5,47.44,47.47,14000.0,35.4317,35.4466,35.4018,35.4242,14000.0
2014-12-10 12:40:00,47.47,47.5,47.45,47.47,20300.0,35.4242,35.4466,35.4093,35.4242,20300.0
2014-12-10 12:50:00,47.49,47.51,47.48,47.49,19700.0,35.4392,35.4541,35.4317,35.4392,19700.0
2014-12-10 13:00:00,47.5,47.53,47.49,47.53,15100.0,35.4466,35.469,35.4392,35.469,15100.0
2014-12-10 13:10:00,47.53,47.56,47.52,47.55,19900.0,35.469,35.4914,35.4615,35.4839,19900.0
2014-12-10 13:20:00,47.55,47.59,47.53,47.56,36600.0,35.4839,35.5138,35.469,35.4914,36600.0
2014-12-10 13:30:00,47.57,47.58,47.5,47.51,19000.0,35.4989,35.5063,35.4466,35.4541,19000.0
2014-12-10 13:40:00,47.5,47.52,47.43,47.44,32300.0,35.4466,35.4615,35.3944,35.4018,32300.0
2014-12-10 13:50:00,47.43,47.47,47.42,47.44,17800.0,35.3944,35.4242,35.3869,35.4018,17800.0
2014-12-10 14:00:00,47.43,47.47,47.4,47.45,680200.0,35.3944,35.4242,35.372,35.4093,680200.0
2014-12-10 14:10:00,47.44,47.46,47.41,47.46,77700.0,35.4018,35.4168,35.3795,35.4168,77700.0
2014-12-10 14:20:00,47.45,47.45,47.39,47.42,44000.0,35.4093,35.4093,35.3645,35.3869,44000.0
2014-12-10 14:30:00,47.4,47.42,47.33,47.35,24800.0,35.372,35.3869,35.3198,35.3347,24800.0
2014-12-10 14:40:00,47.35,47.43,47.35,47.4,77200.0,35.3347,35.3944,35.3347,35.372,77200.0
2014-12-10 14:50:00,47.4,47.4,47.33,47.34,89900.0,35.372,35.372,35.3198,35.3272,89900.0
2014-12-10 15:00:00,47.33,47.38,47.29,47.36,468900.0,35.3198,35.3571,35.2899,35.3421,468900.0
2014-12-10 15:10:00,47.37,47.43,47.36,47.42,41000.0,35.3496,35.3944,35.3421,35.3869,41000.0
2014-12-10 15:20:00,47.41,47.45,47.41,47.44,19700.0,35.3795,35.4093,35.3795,35.4018,19700.0
2014-12-10 15:30:00,47.43,47.47,47.41,47.42,77600.0,35.3944,35.4242,35.3795,35.3869,77600.0
2014-12-10 15:40:00,47.42,47.42,47.32,47.32,112300.0,35.3869,35.3869,35.3123,35.3123,112300.0
2014-12-10 15:50:00,47.31,47.39,47.31,47.37,54400.0,35.3048,35.3645,35.3048,35.3496,54400.0
2014-12-11 09:30:00,47.18,47.18,47.06,47.15,168100.0,35.2078,35.2078,35.1183,35.1854,168100.0
2014-12-11 09:40:00,47.18,47.26,47.17,47.23,56200.0,35.2078,35.2675,35.2004,35.2451,56200.0
2014-12-11 09:50:00,47.23,47.28,47.22,47.26,22900.0,35.2451,35.2824,35.2377,35.2675,22900.0
2014-12-11 10:00:00,47.26,47.26,47.2,47.23,20700.0,35.2675,35.2675,35.2227,35.2451,20700.0
2014-12-11 10:10:00,47.22,47.23,47.2,47.23,11400.0,35.2377,35.2451,35.2227,35.2451,11400.0
2014-12-11 10:20:00,47.25,47.26,47.22,47.26,20500.0,35.2601,35.2675,35.2377,35.2675,20500.0
2014-12-11 10:30:00,47.26,47.32,47.26,47.31,173900.0,35.2675,35.3123,35.2675,35.3048,173900.0
2014-12-11 10:40:00,47.3,47.31,47.25,47.25,89200.0,35.2974,35.3048,35.2601,35.2601,89200.0
2014-12-11 10:50:00,47.26,47.26,47.19,47.2,17700.0,35.2675,35.2675,35.2153,35.2227,17700.0
2014-12-11 11:00:00,47.2,47.24,47.18,47.2,32500.0,35.2227,35.2526,35.2078,35.2227,32500.0
2014-12-11 11:10:00,47.21,47.24,47.21,47.23,5000.0,35.2302,35.2526,35.2302,35.2451,5000.0
2014-12-11 11:20:00,47.24,47.27,47.22,47.22,12400.0,35.2526,35.275,35.2377,35.2377,12400.0
2014-12-11 11:30:00,47.22,47.24,47.2,47.24,14600.0,35.2377,35.2526,35.2227,35.2526,14600.0
2014-12-11 11:40:00,47.24,47.24,47.2,47.23,21600.0,35.2526,35.2526,35.2227,35.2451,21600.0
2014-12-11 11:50:00,47.22,47.26,47.22,47.25,106800.0,35.2377,35.2675,35.2377,35.2601,106800.0
2014-12-11 12:00:00,47.25,47.27,47.23,47.26,14400.0,35.2601,35.275,35.2451,35.2675,14400.0
2014-12-11 12:10:00,47.25,47.29,47.25,47.27,70500.0,35.2601,35.2899,35.2601,35.275,70500.0
2014-12-11 12:20:00,47.27,47.29,47.26,47.29,12800.0,35.275,35.2899,35.2675,35.2899,12800.0
2014-12-11 12:30:00,47.29,47.3,47.28,47.28,18700.0,35.2899,35.2974,35.2824,35.2824,18700.0
2014-12-11 12:40:00,47.29,47.34,47.29,47.34,14200.0,35.2899,35.3272,35.2899,35.3272,14200.0
2014-12-11 12:50:00,47.36,47.39,47.35,47.38,9500.0,35.3421,35.3645,35.3347,35.3571,9500.0
2014-12-11 13:00:00,47.36,47.37,47.34,47.35,31900.0,35.3421,35.3496,35.3272,35.3347,31900.0
2014-12-11 13:10:00,47.35,47.36,47.3,47.33,81300.0,35.3347,35.3421,35.2974,35.3198,81300.0
2014-12-11 13:20:00,47.33,47.35,47.31,47.32,47300.0,35.3198,35.3347,35.3048,35.3123,47300.0
2014-12-11 13:30:00,47.33,47.33,47.3,47.31,11000.0,35.3198,35.3198,35.2974,35.3048,11000.0
2014-12-11 13:40:00,47.32,47.36,47.31,47.36,20000.0,35.3123,35.3421,35.3048,35.3421,20000.0
2014-12-11 13:50:00,47.36,47.37,47.26,47.26,26400.0,35.3421,35.3496,35.2675,35.2675,26400.0
2014-12-11 14:00:00,47.26,47.31,47.25,47.28,25300.0,35.2675,35.3048,35.2601,35.2824,25300.0
2014-12-11 14:10:00,47.28,47.28,47.24,47.25,60500.0,35.2824,35.2824,35.2526,35.2601,60500.0
2014-12-11 14:20:00,47.25,47.27,47.19,47.19,32900.0,35.2601,35.275,35.2153,35.2153,32900.0
2014-12-11 14:30:00,47.19,47.21,47.15,47.16,18200.0,35.2153,35.2302,35.1854,35.1929,18200.0
2014-12-11 14:40:00,47.16,47.18,47.08,47.09,52400.0,35.1929,35.2078,35.1332,35.1407,52400.0
2014-12-11 14:50:00,47.09,47.1,47.01,47.02,39500.0,35.1407,35.1481,35.081,35.0884,39500.0
2014-12-11 15:00:00,47.02,47.08,47.01,47.05,49100.0,35.0884,35.1332,35.081,35.1108,49100.0
2014-12-11 15:10:00,47.05,47.12,47.04,47.11,33300.0,35.1108,35.163,35.1034,35.1556,33300.0
2014-12-11 15:20:00,47.1,47.13,47.09,47.09,73000.0,35.1481,35.1705,35.1407,35.1407,73000.0
2014-12-11 15:30:00,47.09,47.12,47.03,47.04,40700.0,35.1407,35.163,35.0959,35.1034,40700.0
2014-12-11 15:40:00,47.04,47.06,46.96,46.96,122400.0,35.1034,35.1183,35.0437,35.0437,122400.0
2014-12-11 15:50:00,46.96,46.99,46.9,46.98,63000.0,35.0437,35.066,34.9989,35.0586,63000.0
2014-12-12 09:30:00,46.83,46.88,46.8,46.8,53100.0,34.9466,34.984,34.9243,34.9243,53100.0
2014-12-12 09:40:00,46.8,46.84,46.76,46.77,26400.0,34.9243,34.9541,34.8944,34.9019,26400.0
2014-12-12 09:50:00,46.76,46.81,46.74,46.8,28300.0,34.8944,34.9317,34.8795,34.9243,28300.0
2014-12-12 10:00:00,46.8,46.81,46.71,46.73,83300.0,34.9243,34.9317,34.8571,34.872,83300.0
2014-12-12 10:10:00,46.73,46.73,46.59,46.6,30900.0,34.872,34.872,34.7675,34.775,30900.0
2014-12-12 10:20:00,46.63,46.69,46.62,46.68,117400.0,34.7974,34.8422,34.7899,34.8347,117400.0
2014-12-12 10:30:00,46.67,46.71,46.59,46.59,64600.0,34.8272,34.8571,34.7675,34.7675,64600.0
2014-12-12 10:40:00,46.59,46.6,46.55,46.57,33800.0,34.7675,34.775,34.7377,34.7526,33800.0
2014-12-12 10:50:00,46.57,46.58,46.49,46.5,17500.0,34.7526,34.7601,34.6929,34.7004,17500.0
2014-12-12 11:00:00,46.49,46.52,46.44,46.51,39400.0,34.6929,34.7153,34.6556,34.7078,39400.0
2014-12-12 11:10:00,46.5,46.51,46.47,46.51,22800.0,34.7004,34.7078,34.678,34.7078,22800.0
2014-12-12 11:20:00,46.5,46.52,46.4,46.4,44000.0,34.7004,34.7153,34.6258,34.6258,44000.0
2014-12-12 11:30:00,46.41,46.48,46.4,46.47,77900.0,34.6332,34.6855,34.6258,34.678,77900.0
2014-12-12 11:40:00,46.48,46.49,46.38,46.38,74800.0,34.6855,34.6929,34.6108,34.6108,74800.0
2014-12-12 11:50:00,46.38,46.4,46.31,46.32,16100.0,34.6108,34.6258,34.5586,34.5661,16100.0
2014-12-12 12:00:00,46.33,46.36,46.32,46.34,17700.0,34.5735,34.5959,34.5661,34.581,17700.0
2014-12-12 12:10:00,46.33,46.4,46.33,46.4,53100.0,34.5735,34.6258,34.5735,34.6258,53100.0
2014-12-12 12:20:00,46.39,46.56,46.38,46.56,58500.0,34.6183,34.7452,34.6108,34.7452,58500.0
2014-12-12 12:30:00,46.56,46.58,46.51,46.54,50900.0,34.7452,34.7601,34.7078,34.7302,50900.0
2014-12-12 12:40:00,46.54,46.55,46.49,46.54,18600.0,34.7302,34.7377,34.6929,34.7302,18600.0
2014-12-12 12:50:00,46.54,46.54,46.47,46.47,36700.0,34.7302,34.7302,34.678,34.678,36700.0
2014-12-12 13:00:00,46.47,46.53,46.39,46.52,170300.0,34.678,34.7228,34.6183,34.7153,170300.0
2014-12-12 13:10:00,46.53,46.59,46.49,46.57,136100.0,34.7228,34.7675,34.6929,34.7526,136100.0
2014-12-12 13:20:00,46.57,46.61,46.54,46.55,171300.0,34.7526,34.7825,34.7302,34.7377,171300.0
2014-12-12 13:30:00,46.55,46.56,46.49,46.53,53200.0,34.7377,34.7452,34.6929,34.7228,53200.0
2014-12-12 13:40:00,46.53,46.57,46.52,46.57,133700.0,34.7228,34.7526,34.7153,34.7526,133700.0
2014-12-12 13:50:00,46.57,46.59,46.55,46.55,29700.0,34.7526,34.7675,34.7377,34.7377,29700.0
2014-12-12 14:00:00,46.55,46.57,46.54,46.55,80300.0,34.7377,34.7526,34.7302,34.7377,80300.0
2014-12-12 14:10:00,46.55,46.56,46.52,46.54,58700.0,34.7377,34.7452,34.7153,34.7302,58700.0
2014-12-12 14:20:00,46.54,46.56,46.49,46.49,55100.0,34.7302,34.7452,34.6929,34.6929,55100.0
2014-12-12 14:30:00,46.5,46.52,46.46,46.47,58900.0,34.7004,34.7153,34.6705,34.678,58900.0
2014-12-12 14:40:00,46.47,46.49,46.44,46.49,55200.0,34.678,34.6929,34.6556,34.6929,55200.0
2014-12-12 14:50:00,46.48,46.52,46.45,46.52,90300.0,34.6855,34.7153,34.6631,34.7153,90300.0
2014-12-12 15:00:00,46.52,46.55,46.47,46.5,120200.0,34.7153,34.7377,34.678,34.7004,120200.0
2014-12-12 15:10:00,46.49,46.49,46.42,46.45,49600.0,34.6929,34.6929,34.6407,34.6631,49600.0
2014-12-12 15:20:00,46.45,46.47,46.43,46.45,32700.0,34.6631,34.678,34.6481,34.6631,32700.0
2014-12-12 15:30:00,46.45,46.46,46.3,46.31,88800.0,34.6631,34.6705,34.5511,34.5586,88800.0
2014-12-12 15:40:00,46.3,46.34,46.26,46.32,337800.0,34.5511,34.581,34.5213,34.5661,337800.0
2014-12-12 15:50:00,46.31,46.32,46.25,46.26,258500.0,34.5586,34.5661,34.5138,34.5213,258500.0
2014-12-15 09:30:00,46.3,46.4,46.28,46.32,79200.0,34.5511,34.6258,34.5362,34.5661,79200.0
2014-12-15 09:40:00,46.32,46.35,46.26,46.31,37700.0,34.5661,34.5884,34.5213,34.5586,37700.0
2014-12-15 09:50:00,46.3,46.3,46.22,46.25,37000.0,34.5511,34.5511,34.4914,34.5138,37000.0
2014-12-15 10:00:00,46.24,46.24,46.11,46.13,22200.0,34.5064,34.5064,34.4093,34.4243,22200.0
2014-12-15 10:10:00,46.13,46.17,46.11,46.11,45300.0,34.4243,34.4541,34.4093,34.4093,45300.0
2014-12-15 10:20:00,46.1,46.1,45.97,46.06,94600.0,34.4019,34.4019,34.3049,34.372,94600.0
2014-12-15 10:30:00,46.04,46.05,45.91,45.93,55800.0,34.3571,34.3646,34.2601,34.275,55800.0
2014-12-15 10:40:00,45.94,45.94,45.85,45.87,33800.0,34.2825,34.2825,34.2153,34.2302,33800.0
2014-12-15 10:50:00,45.89,45.97,45.86,45.86,88100.0,34.2452,34.3049,34.2228,34.2228,88100.0
2014-12-15 11:00:00,45.85,45.85,45.73,45.75,27900.0,34.2153,34.2153,34.1258,34.1407,27900.0
2014-12-15 11:10:00,45.75,45.76,45.65,45.65,45600.0,34.1407,34.1482,34.0661,34.0661,45600.0
2014-12-15 11:20:00,45.65,45.67,45.57,45.58,43400.0,34.0661,34.081,34.0064,34.0138,43400.0
2014-12-15 11:30:00,45.58,45.6,45.48,45.48,61600.0,34.0138,34.0288,33.9392,33.9392,61600.0
2014-12-15 11:40:00,45.48,45.49,45.44,45.48,112500.0,33.9392,33.9467,33.9094,33.9392,112500.0
2014-12-15 11:50:00,45.48,45.51,45.4,45.42,93400.0,33.9392,33.9616,33.8795,33.8944,93400.0
2014-12-15 12:00:00,45.42,45.6,45.42,45.54,90100.0,33.8944,34.0288,33.8944,33.984,90100.0
2014-12-15 12:10:00,45.53,45.57,45.49,45.55,121200.0,33.9765,34.0064,33.9467,33.9914,121200.0
2014-12-15 12:20:00,45.55,45.68,45.55,45.65,37700.0,33.9914,34.0885,33.9914,34.0661,37700.0
2014-12-15 12:30:00,45.65,45.73,45.57,45.72,116200.0,34.0661,34.1258,34.0064,34.1183,116200.0
2014-12-15 12:40:00,45.71,45.73,45.66,45.68,83200.0,34.1108,34.1258,34.0735,34.0885,83200.0
2014-12-15 12:50:00,45.68,45.78,45.66,45.75,64400.0,34.0885,34.1631,34.0735,34.1407,64400.0
2014-12-15 13:00:00,45.75,45.79,45.68,45.69,119500.0,34.1407,34.1705,34.0885,34.0959,119500.0
2014-12-15 13:10:00,45.7,45.72,45.62,45.66,144500.0,34.1034,34.1183,34.0437,34.0735,144500.0
2014-12-15 13:20:00,45.65,45.7,45.59,45.6,95500.0,34.0661,34.1034,34.0213,34.0288,95500.0
2014-12-15 13:30:00,45.59,45.66,45.56,45.65,39600.0,34.0213,34.0735,33.9989,34.0661,39600.0
2014-12-15 13:40:00,45.64,45.69,45.59,45.6,111900.0,34.0586,34.0959,34.0213,34.0288,111900.0
2014-12-15 13:50:00,45.59,45.62,45.57,45.59,73300.0,34.0213,34.0437,34.0064,34.0213,73300.0
2014-12-15 14:00:00,45.59,45.62,45.54,45.57,45500.0,34.0213,34.0437,33.984,34.0064,45500.0
2014-12-15 14:10:00,45.57,45.58,45.51,45.55,33000.0,34.0064,34.0138,33.9616,33.9914,33000.0
2014-12-15 14:20:00,45.55,45.71,45.54,45.67,48400.0,33.9914,34.1108,33.984,34.081,48400.0
2014-12-15 14:30:00,45.66,45.72,45.6,45.64,159000.0,34.0735,34.1183,34.0288,34.0586,159000.0
2014-12-15 14:40:00,45.64,45.67,45.55,45.56,55800.0,34.0586,34.081,33.9914,33.9989,55800.0
2014-12-15 14:50:00,45.56,45.65,45.55,45.64,72200.0,33.9989,34.0661,33.9914,34.0586,72200.0
2014-12-15 15:00:00,45.64,45.69,45.61,45.66,88300.0,34.0586,34.0959,34.0362,34.0735,88300.0
2014-12-15 15:10:00,45.66,45.73,45.63,45.65,82700.0,34.0735,34.1258,34.0511,34.0661,82700.0
2014-12-15 15:20:00,45.63,45.66,45.59,45.59,73800.0,34.0511,34.0735,34.0213,34.0213,73800.0
2014-12-15 15:30:00,45.58,45.68,45.57,45.66,82300.0,34.0138,34.0885,34.0064,34.0735,82300.0
2014-12-15 15:40:00,45.65,45.66,45.61,45.63,46000.0,34.0661,34.0735,34.0362,34.0511,46000.0
2014-12-15 15:50:00,45.62,45.64,45.56,45.58,98500.0,34.0437,34.0586,33.9989,34.0138,98500.0
2014-12-16 09:30:00,45.11,45.16,44.96,44.97,249500.0,33.6631,33.7004,33.5512,33.5586,249500.0
2014-12-16 09:40:00,44.99,45.05,44.96,45.02,179200.0,33.5735,33.6183,33.5512,33.5959,179200.0
2014-12-16 09:50:00,45.04,45.09,45.03,45.06,70500.0,33.6109,33.6482,33.6034,33.6258,70500.0
2014-12-16 10:00:00,45.06,45.09,45.0,45.01,81100.0,33.6258,33.6482,33.581,33.5885,81100.0
2014-12-16 10:10:00,45.01,45.16,44.96,45.16,120500.0,33.5885,33.7004,33.5512,33.7004,120500.0
2014-12-16 10:20:00,45.16,45.24,45.15,45.23,245000.0,33.7004,33.7601,33.6929,33.7526,245000.0
2014-12-16 10:30:00,45.23,45.26,45.17,45.26,88000.0,33.7526,33.775,33.7079,33.775,88000.0
2014-12-16 10:40:00,45.26,45.28,45.2,45.22,127000.0,33.775,33.79,33.7303,33.7452,127000.0
2014-12-16 10:50:00,45.21,45.36,45.21,45.35,96800.0,33.7377,33.8497,33.7377,33.8422,96800.0
2014-12-16 11:00:00,45.36,45.46,45.35,45.44,212100.0,33.8497,33.9243,33.8422,33.9094,212100.0
2014-12-16 11:10:00,45.44,45.6,45.44,45.6,120100.0,33.9094,34.0288,33.9094,34.0288,120100.0
2014-12-16 11:20:00,45.6,45.91,45.59,45.89,243800.0,34.0288,34.2601,34.0213,34.2452,243800.0
2014-12-16 11:30:00,45.9,46.08,45.89,46.02,396500.0,34.2526,34.387,34.2452,34.3422,396500.0
2014-12-16 11:40:00,46.03,46.09,46.02,46.05,191700.0,34.3496,34.3944,34.3422,34.3646,191700.0
2014-12-16 11:50:00,46.05,46.08,45.93,45.94,76000.0,34.3646,34.387,34.275,34.2825,76000.0
2014-12-16 12:00:00,45.94,45.98,45.8,45.85,38400.0,34.2825,34.3123,34.178,34.2153,38400.0
2014-12-16 12:10:00,45.86,45.89,45.84,45.85,50100.0,34.2228,34.2452,34.2079,34.2153,50100.0
2014-12-16 12:20:00,45.85,45.87,45.77,45.8,39900.0,34.2153,34.2302,34.1556,34.178,39900.0
2014-12-16 12:30:00,45.79,45.92,45.74,45.9,72300.0,34.1705,34.2676,34.1332,34.2526,72300.0
2014-12-16 12:40:00,45.9,45.94,45.76,45.78,288100.0,34.2526,34.2825,34.1482,34.1631,288100.0
2014-12-16 12:50:00,45.78,45.82,45.66,45.67,50200.0,34.1631,34.1929,34.0735,34.081,50200.0
2014-12-16 13:00:00,45.65,45.72,45.55,45.55,36400.0,34.0661,34.1183,33.9914,33.9914,36400.0
2014-12-16 13:10:00,45.55,45.55,45.45,45.5,95600.0,33.9914,33.9914,33.9168,33.9541,95600.0
2014-12-16 13:20:00,45.49,45.51,45.44,45.5,42100.0,33.9467,33.9616,33.9094,33.9541,42100.0
2014-12-16 13:30:00,45.5,45.58,45.42,45.57,102100.0,33.9541,34.0138,33.8944,34.0064,102100.0
2014-12-16 13:40:00,45.58,45.68,45.55,45.6,68200.0,34.0138,34.0885,33.9914,34.0288,68200.0
2014-12-16 13:50:00,45.6,45.7,45.6,45.62,28900.0,34.0288,34.1034,34.0288,34.0437,28900.0
2014-12-16 14:00:00,45.63,45.8,45.63,45.79,105100.0,34.0511,34.178,34.0511,34.1705,105100.0
2014-12-16 14:10:00,45.79,45.8,45.72,45.74,58500.0,34.1705,34.178,34.1183,34.1332,58500.0
2014-12-16 14:20:00,45.75,45.79,45.71,45.72,65600.0,34.1407,34.1705,34.1108,34.1183,65600.0
2014-12-16 14:30:00,45.72,45.78,45.65,45.67,104800.0,34.1183,34.1631,34.0661,34.081,104800.0
2014-12-16 14:40:00,45.67,45.7,45.63,45.65,63900.0,34.081,34.1034,34.0511,34.0661,63900.0
2014-12-16 14:50:00,45.64,45.71,45.58,45.7,36000.0,34.0586,34.1108,34.0138,34.1034,36000.0
2014-12-16 15:00:00,45.69,45.74,45.64,45.69,236300.0,34.0959,34.1332,34.0586,34.0959,236300.0
2014-12-16 15:10:00,45.67,45.74,45.67,45.71,35000.0,34.081,34.1332,34.081,34.1108,35000.0
2014-12-16 15:20:00,45.7,45.75,45.63,45.64,116100.0,34.1034,34.1407,34.0511,34.0586,116100.0
2014-12-16 15:30:00,45.62,45.7,45.55,45.57,88800.0,34.0437,34.1034,33.9914,34.0064,88800.0
2014-12-16 15:40:00,45.58,45.61,45.49,45.54,161200.0,34.0138,34.0362,33.9467,33.984,161200.0
2014-12-16 15:50:00,45.53,45.54,45.42,45.45,110600.0,33.9765,33.984,33.8944,33.9168,110600.0
2014-12-17 09:30:00,45.05,45.14,44.91,45.14,54500.0,34.0867,34.1548,33.9807,34.1548,54500.0
2014-12-17 09:40:00,45.14,45.38,45.12,45.36,169400.0,34.1548,34.3364,34.1396,34.3212,169400.0
2014-12-17 09:50:00,45.35,45.43,45.33,45.41,186700.0,34.3137,34.3742,34.2985,34.3591,186700.0
2014-12-17 10:00:00,45.42,45.45,45.36,45.36,193800.0,34.3666,34.3893,34.3212,34.3212,193800.0
2014-12-17 10:10:00,45.36,45.42,45.33,45.41,138900.0,34.3212,34.3666,34.2985,34.3591,138900.0
2014-12-17 10:20:00,45.41,45.41,45.33,45.35,63500.0,34.3591,34.3591,34.2985,34.3137,63500.0
2014-12-17 10:30:00,45.34,45.35,45.26,45.28,77100.0,34.3061,34.3137,34.2456,34.2607,77100.0
2014-12-17 10:40:00,45.28,45.36,45.23,45.31,62000.0,34.2607,34.3212,34.2229,34.2834,62000.0
2014-12-17 10:50:00,45.31,45.38,45.3,45.34,78900.0,34.2834,34.3364,34.2758,34.3061,78900.0
2014-12-17 11:00:00,45.34,45.39,45.33,45.38,42000.0,34.3061,34.3439,34.2985,34.3364,42000.0
2014-12-17 11:10:00,45.38,45.45,45.37,45.43,99000.0,34.3364,34.3893,34.3288,34.3742,99000.0
2014-12-17 11:20:00,45.42,45.49,45.42,45.43,36200.0,34.3666,34.4196,34.3666,34.3742,36200.0
2014-12-17 11:30:00,45.43,45.58,45.43,45.57,187000.0,34.3742,34.4877,34.3742,34.4801,187000.0
2014-12-17 11:40:00,45.58,45.61,45.57,45.58,89100.0,34.4877,34.5104,34.4801,34.4877,89100.0
2014-12-17 11:50:00,45.59,45.75,45.56,45.73,326100.0,34.4953,34.6163,34.4726,34.6012,326100.0
2014-12-17 12:00:00,45.74,45.76,45.69,45.75,40800.0,34.6088,34.6239,34.5709,34.6163,40800.0
2014-12-17 12:10:00,45.75,45.75,45.72,45.73,141400.0,34.6163,34.6163,34.5936,34.6012,141400.0
2014-12-17 12:20:00,45.72,45.72,45.66,45.66,106700.0,34.5936,34.5936,34.5482,34.5482,106700.0
2014-12-17 12:30:00,45.66,45.73,45.65,45.68,107100.0,34.5482,34.6012,34.5407,34.5634,107100.0
2014-12-17 12:40:00,45.68,45.69,45.59,45.63,147600.0,34.5634,34.5709,34.4953,34.5255,147600.0
2014-12-17 12:50:00,45.64,45.71,45.64,45.68,80200.0,34.5331,34.5861,34.5331,34.5634,80200.0
2014-12-17 13:00:00,45.69,45.72,45.67,45.7,30700.0,34.5709,34.5936,34.5558,34.5785,30700.0
2014-12-17 13:10:00,45.71,45.72,45.68,45.7,37000.0,34.5861,34.5936,34.5634,34.5785,37000.0
2014-12-17 13:20:00,45.7,45.73,45.69,45.73,58000.0,34.5785,34.6012,34.5709,34.6012,58000.0
2014-12-17 13:30:00,45.73,45.76,45.67,45.69,60800.0,34.6012,34.6239,34.5558,34.5709,60800.0
2014-12-17 13:40:00,45.69,45.7,45.61,45.64,39400.0,34.5709,34.5785,34.5104,34.5331,39400.0
2014-12-17 13:50:00,45.63,45.79,45.6,45.79,47300.0,34.5255,34.6466,34.5028,34.6466,47300.0
2014-12-17 14:00:00,45.77,46.16,45.73,46.06,241300.0,34.6315,34.9265,34.6012,34.8509,241300.0
2014-12-17 14:10:00,46.07,46.27,46.04,46.27,83600.0,34.8584,35.0098,34.8357,35.0098,83600.0
2014-12-17 14:20:00,46.28,46.32,46.17,46.17,74500.0,35.0173,35.0476,34.9341,34.9341,74500.0
2014-12-17 14:30:00,46.17,46.18,46.03,46.13,139000.0,34.9341,34.9417,34.8282,34.9038,139000.0
2014-12-17 14:40:00,46.13,46.13,45.75,45.77,189700.0,34.9038,34.9038,34.6163,34.6315,189700.0
2014-12-17 14:50:00,45.76,45.8,45.62,45.65,180900.0,34.6239,34.6542,34.518,34.5407,180900.0
2014-12-17 15:00:00,45.65,45.66,45.52,45.63,566500.0,34.5407,34.5482,34.4423,34.5255,566500.0
2014-12-17 15:10:00,45.62,45.83,45.62,45.83,169200.0,34.518,34.6769,34.518,34.6769,169200.0
2014-12-17 15:20:00,45.83,45.89,45.73,45.85,93100.0,34.6769,34.7223,34.6012,34.692,93100.0
2014-12-17 15:30:00,45.85,45.92,45.8,45.85,102700.0,34.692,34.745,34.6542,34.692,102700.0
2014-12-17 15:40:00,45.86,45.96,45.86,45.93,158100.0,34.6996,34.7752,34.6996,34.7525,158100.0
2014-12-17 15:50:00,45.93,45.94,45.85,45.86,595100.0,34.7525,34.7601,34.692,34.6996,595100.0
2014-12-18 09:30:00,46.37,46.56,46.36,46.42,150300.0,35.0854,35.2292,35.0779,35.1233,150300.0
2014-12-18 09:40:00,46.43,46.45,46.36,46.37,43700.0,35.1308,35.146,35.0779,35.0854,43700.0
2014-12-18 09:50:00,46.36,46.44,46.34,46.43,178500.0,35.0779,35.1384,35.0627,35.1308,178500.0
2014-12-18 10:00:00,46.45,46.47,46.4,46.44,124500.0,35.146,35.1611,35.1081,35.1384,124500.0
2014-12-18 10:10:00,46.44,46.48,46.41,46.41,106400.0,35.1384,35.1687,35.1157,35.1157,106400.0
2014-12-18 10:20:00,46.41,46.43,46.36,46.38,81900.0,35.1157,35.1308,35.0779,35.093,81900.0
2014-12-18 10:30:00,46.37,46.38,46.27,46.3,46000.0,35.0854,35.093,35.0098,35.0325,46000.0
2014-12-18 10:40:00,46.3,46.32,46.26,46.3,21900.0,35.0325,35.0476,35.0022,35.0325,21900.0
2014-12-18 10:50:00,46.3,46.32,46.22,46.23,56400.0,35.0325,35.0476,34.9719,34.9795,56400.0
2014-12-18 11:00:00,46.22,46.22,46.09,46.09,195500.0,34.9719,34.9719,34.8736,34.8736,195500.0
2014-12-18 11:10:00,46.09,46.17,46.08,46.16,48300.0,34.8736,34.9341,34.866,34.9265,48300.0
2014-12-18 11:20:00,46.16,46.18,46.1,46.1,70800.0,34.9265,34.9417,34.8811,34.8811,70800.0
2014-12-18 11:30:00,46.11,46.13,46.09,46.11,51200.0,34.8887,34.9038,34.8736,34.8887,51200.0
2014-12-18 11:40:00,46.11,46.15,46.07,46.09,126800.0,34.8887,34.919,34.8584,34.8736,126800.0
2014-12-18 11:50:00,46.09,46.22,46.09,46.21,150900.0,34.8736,34.9719,34.8736,34.9644,150900.0
2014-12-18 12:00:00,46.2,46.23,46.18,46.21,128000.0,34.9568,34.9795,34.9417,34.9644,128000.0
2014-12-18 12:10:00,46.21,46.24,46.18,46.24,41500.0,34.9644,34.9871,34.9417,34.9871,41500.0
2014-12-18 12:20:00,46.24,46.28,46.22,46.27,100300.0,34.9871,35.0173,34.9719,35.0098,100300.0
2014-12-18 12:30:00,46.27,46.27,46.22,46.24,92800.0,35.0098,35.0098,34.9719,34.9871,92800.0
2014-12-18 12:40:00,46.24,46.29,46.24,46.29,33000.0,34.9871,35.0249,34.9871,35.0249,33000.0
2014-12-18 12:50:00,46.29,46.3,46.26,46.3,47400.0,35.0249,35.0325,35.0022,35.0325,47400.0
2014-12-18 13:00:00,46.3,46.3,46.26,46.27,108000.0,35.0325,35.0325,35.0022,35.0098,108000.0
2014-12-18 13:10:00,46.27,46.28,46.25,46.26,120000.0,35.0098,35.0173,34.9946,35.0022,120000.0
2014-12-18 13:20:00,46.26,46.3,46.25,46.26,120400.0,35.0022,35.0325,34.9946,35.0022,120400.0
2014-12-18 13:30:00,46.26,46.27,46.23,46.26,35300.0,35.0022,35.0098,34.9795,35.0022,35300.0
2014-12-18 13:40:00,46.25,46.26,46.21,46.22,18100.0,34.9946,35.0022,34.9644,34.9719,18100.0
2014-12-18 13:50:00,46.21,46.21,46.17,46.19,64700.0,34.9644,34.9644,34.9341,34.9492,64700.0
2014-12-18 14:00:00,46.19,46.2,46.12,46.13,72800.0,34.9492,34.9568,34.8963,34.9038,72800.0
2014-12-18 14:10:00,46.13,46.16,46.1,46.16,172800.0,34.9038,34.9265,34.8811,34.9265,172800.0
2014-12-18 14:20:00,46.16,46.16,46.06,46.06,66700.0,34.9265,34.9265,34.8509,34.8509,66700.0
2014-12-18 14:30:00,46.06,46.15,46.04,46.13,35300.0,34.8509,34.919,34.8357,34.9038,35300.0
2014-12-18 14:40:00,46.13,46.15,46.09,46.1,79500.0,34.9038,34.919,34.8736,34.8811,79500.0
2014-12-18 14:50:00,46.1,46.22,46.09,46.18,62500.0,34.8811,34.9719,34.8736,34.9417,62500.0
2014-12-18 15:00:00,46.18,46.26,46.15,46.24,88300.0,34.9417,35.0022,34.919,34.9871,88300.0
2014-12-18 15:10:00,46.25,46.27,46.2,46.24,108200.0,34.9946,35.0098,34.9568,34.9871,108200.0
2014-12-18 15:20:00,46.24,46.25,46.2,46.23,98300.0,34.9871,34.9946,34.9568,34.9795,98300.0
2014-12-18 15:30:00,46.23,46.3,46.23,46.28,106100.0,34.9795,35.0325,34.9795,35.0173,106100.0
2014-12-18 15:40:00,46.28,46.28,46.23,46.25,62600.0,35.0173,35.0173,34.9795,34.9946,62600.0
2014-12-18 15:50:00,46.26,46.32,46.25,46.3,84000.0,35.0022,35.0476,34.9946,35.0325,84000.0
2014-12-19 09:30:00,46.39,46.52,46.39,46.44,49000.0,35.1006,35.1989,35.1006,35.1384,49000.0
2014-12-19 09:40:00,46.42,46.5,46.4,46.5,196400.0,35.1233,35.1838,35.1081,35.1838,196400.0
2014-12-19 09:50:00,46.5,46.57,46.48,46.57,84900.0,35.1838,35.2368,35.1687,35.2368,84900.0
2014-12-19 10:00:00,46.58,46.61,46.54,46.6,171500.0,35.2443,35.267,35.2141,35.2595,171500.0
2014-12-19 10:10:00,46.59,46.6,46.52,46.53,51200.0,35.2519,35.2595,35.1989,35.2065,51200.0
2014-12-19 10:20:00,46.53,46.57,46.49,46.57,78500.0,35.2065,35.2368,35.1762,35.2368,78500.0
2014-12-19 10:30:00,46.56,46.57,46.53,46.53,59700.0,35.2292,35.2368,35.2065,35.2065,59700.0
2014-12-19 10:40:00,46.53,46.58,46.53,46.54,14200.0,35.2065,35.2443,35.2065,35.2141,14200.0
2014-12-19 10:50:00,46.53,46.59,46.53,46.59,21700.0,35.2065,35.2519,35.2065,35.2519,21700.0
2014-12-19 11:00:00,46.58,46.58,46.53,46.54,64300.0,35.2443,35.2443,35.2065,35.2141,64300.0
2014-12-19 11:10:00,46.53,46.56,46.53,46.53,67300.0,35.2065,35.2292,35.2065,35.2065,67300.0
2014-12-19 11:20:00,46.52,46.57,46.51,46.55,46300.0,35.1989,35.2368,35.1914,35.2216,46300.0
2014-12-19 11:30:00,46.55,46.56,46.51,46.52,64900.0,35.2216,35.2292,35.1914,35.1989,64900.0
2014-12-19 11:40:00,46.53,46.54,46.51,46.51,148700.0,35.2065,35.2141,35.1914,35.1914,148700.0
2014-12-19 11:50:00,46.51,46.54,46.51,46.53,145800.0,35.1914,35.2141,35.1914,35.2065,145800.0
2014-12-19 12:00:00,46.52,46.53,46.48,46.48,132900.0,35.1989,35.2065,35.1687,35.1687,132900.0
2014-12-19 12:10:00,46.48,46.48,46.46,46.46,16500.0,35.1687,35.1687,35.1535,35.1535,16500.0
2014-12-19 12:20:00,46.46,46.46,46.42,46.45,42400.0,35.1535,35.1535,35.1233,35.146,42400.0
2014-12-19 12:30:00,46.45,46.47,46.44,46.47,36300.0,35.146,35.1611,35.1384,35.1611,36300.0
2014-12-19 12:40:00,46.48,46.51,46.47,46.5,32500.0,35.1687,35.1914,35.1611,35.1838,32500.0
2014-12-19 12:50:00,46.49,46.5,46.49,46.5,29800.0,35.1762,35.1838,35.1762,35.1838,29800.0
2014-12-19 13:00:00,46.49,46.52,46.48,46.52,68000.0,35.1762,35.1989,35.1687,35.1989,68000.0
2014-12-19 13:10:00,46.51,46.54,46.51,46.54,68700.0,35.1914,35.2141,35.1914,35.2141,68700.0
2014-12-19 13:20:00,46.54,46.58,46.53,46.57,114200.0,35.2141,35.2443,35.2065,35.2368,114200.0
2014-12-19 13:30:00,46.58,46.59,46.55,46.57,60900.0,35.2443,35.2519,35.2216,35.2368,60900.0
2014-12-19 13:40:00,46.56,46.61,46.56,46.58,449300.0,35.2292,35.267,35.2292,35.2443,449300.0
2014-12-19 13:50:00,46.59,46.62,46.58,46.62,123100.0,35.2519,35.2746,35.2443,35.2746,123100.0
2014-12-19 14:00:00,46.62,46.63,46.6,46.63,54800.0,35.2746,35.2822,35.2595,35.2822,54800.0
2014-12-19 14:10:00,46.63,46.65,46.62,46.62,37800.0,35.2822,35.2973,35.2746,35.2746,37800.0
2014-12-19 14:20:00,46.62,46.63,46.6,46.62,27600.0,35.2746,35.2822,35.2595,35.2746,27600.0
2014-12-19 14:30:00,46.62,46.65,46.61,46.65,32500.0,35.2746,35.2973,35.267,35.2973,32500.0
2014-12-19 14:40:00,46.65,46.73,46.64,46.73,215700.0,35.2973,35.3578,35.2897,35.3578,215700.0
2014-12-19 14:50:00,46.73,46.78,46.72,46.76,155500.0,35.3578,35.3957,35.3503,35.3805,155500.0
2014-12-19 15:00:00,46.75,46.76,46.7,46.71,133100.0,35.373,35.3805,35.3351,35.3427,133100.0
2014-12-19 15:10:00,46.71,46.73,46.66,46.69,139600.0,35.3427,35.3578,35.3049,35.3276,139600.0
2014-12-19 15:20:00,46.7,46.7,46.67,46.7,66300.0,35.3351,35.3351,35.3124,35.3351,66300.0
2014-12-19 15:30:00,46.7,46.78,46.7,46.74,142800.0,35.3351,35.3957,35.3351,35.3654,142800.0
2014-12-19 15:40:00,46.73,46.74,46.66,46.67,121400.0,35.3578,35.3654,35.3049,35.3124,121400.0
2014-12-19 15:50:00,46.67,46.67,46.59,46.59,239700.0,35.3124,35.3124,35.2519,35.2519,239700.0
2014-12-22 09:30:00,47.04,47.15,47.03,47.05,81700.0,35.5924,35.6756,35.5848,35.6,81700.0
2014-12-22 09:40:00,47.05,47.15,47.04,47.13,230800.0,35.6,35.6756,35.5924,35.6605,230800.0
2014-12-22 09:50:00,47.13,47.15,47.1,47.12,45300.0,35.6605,35.6756,35.6378,35.6529,45300.0
2014-12-22 10:00:00,47.1,47.13,47.05,47.05,124200.0,35.6378,35.6605,35.6,35.6,124200.0
2014-12-22 10:10:00,47.06,47.1,47.04,47.05,51900.0,35.6075,35.6378,35.5924,35.6,51900.0
2014-12-22 10:20:00,47.04,47.08,47.03,47.05,43100.0,35.5924,35.6227,35.5848,35.6,43100.0
2014-12-22 10:30:00,47.05,47.06,47.01,47.01,34900.0,35.6,35.6075,35.5697,35.5697,34900.0
2014-12-22 10:40:00,47.01,47.03,47.0,47.03,25800.0,35.5697,35.5848,35.5621,35.5848,25800.0
2014-12-22 10:50:00,47.03,47.06,47.03,47.06,304800.0,35.5848,35.6075,35.5848,35.6075,304800.0
2014-12-22 11:00:00,47.05,47.05,47.0,47.03,77700.0,35.6,35.6,35.5621,35.5848,77700.0
2014-12-22 11:10:00,47.03,47.07,47.03,47.06,73500.0,35.5848,35.6151,35.5848,35.6075,73500.0
2014-12-22 11:20:00,47.06,47.08,47.04,47.07,62900.0,35.6075,35.6227,35.5924,35.6151,62900.0
2014-12-22 11:30:00,47.07,47.07,47.03,47.03,81800.0,35.6151,35.6151,35.5848,35.5848,81800.0
2014-12-22 11:40:00,47.03,47.04,46.99,47.04,71700.0,35.5848,35.5924,35.5546,35.5924,71700.0
2014-12-22 11:50:00,47.05,47.06,47.03,47.04,33400.0,35.6,35.6075,35.5848,35.5924,33400.0
2014-12-22 12:00:00,47.04,47.07,47.01,47.07,29700.0,35.5924,35.6151,35.5697,35.6151,29700.0
2014-12-22 12:10:00,47.06,47.07,47.04,47.06,20500.0,35.6075,35.6151,35.5924,35.6075,20500.0
2014-12-22 12:20:00,47.06,47.07,47.04,47.06,21500.0,35.6075,35.6151,35.5924,35.6075,21500.0
2014-12-22 12:30:00,47.05,47.06,47.04,47.05,40700.0,35.6,35.6075,35.5924,35.6,40700.0
2014-12-22 12:40:00,47.04,47.06,47.03,47.05,16200.0,35.5924,35.6075,35.5848,35.6,16200.0
2014-12-22 12:50:00,47.06,47.11,47.05,47.1,32400.0,35.6075,35.6454,35.6,35.6378,32400.0
2014-12-22 13:00:00,47.1,47.13,47.09,47.13,88900.0,35.6378,35.6605,35.6302,35.6605,88900.0
2014-12-22 13:10:00,47.13,47.17,47.12,47.16,98000.0,35.6605,35.6908,35.6529,35.6832,98000.0
2014-12-22 13:20:00,47.16,47.18,47.15,47.16,76200.0,35.6832,35.6983,35.6756,35.6832,76200.0
2014-12-22 13:30:00,47.16,47.16,47.12,47.13,47800.0,35.6832,35.6832,35.6529,35.6605,47800.0
2014-12-22 13:40:00,47.13,47.16,47.12,47.15,53600.0,35.6605,35.6832,35.6529,35.6756,53600.0
2014-12-22 13:50:00,47.16,47.17,47.16,47.16,69000.0,35.6832,35.6908,35.6832,35.6832,69000.0
2014-12-22 14:00:00,47.16,47.19,47.15,47.19,69600.0,35.6832,35.7059,35.6756,35.7059,69600.0
2014-12-22 14:10:00,47.19,47.19,47.14,47.14,53400.0,35.7059,35.7059,35.6681,35.6681,53400.0
2014-12-22 14:20:00,47.14,47.15,47.11,47.11,22300.0,35.6681,35.6756,35.6454,35.6454,22300.0
2014-12-22 14:30:00,47.12,47.12,47.08,47.09,23700.0,35.6529,35.6529,35.6227,35.6302,23700.0
2014-12-22 14:40:00,47.09,47.11,47.08,47.11,59700.0,35.6302,35.6454,35.6227,35.6454,59700.0
2014-12-22 14:50:00,47.11,47.12,47.1,47.11,59200.0,35.6454,35.6529,35.6378,35.6454,59200.0
2014-12-22 15:00:00,47.11,47.17,47.11,47.16,21200.0,35.6454,35.6908,35.6454,35.6832,21200.0
2014-12-22 15:10:00,47.17,47.17,47.14,47.15,32300.0,35.6908,35.6908,35.6681,35.6756,32300.0
2014-12-22 15:20:00,47.15,47.2,47.15,47.2,62800.0,35.6756,35.7135,35.6756,35.7135,62800.0
2014-12-22 15:30:00,47.19,47.2,47.18,47.19,45900.0,35.7059,35.7135,35.6983,35.7059,45900.0
2014-12-22 15:40:00,47.19,47.22,47.08,47.15,6120400.0,35.7059,35.7286,35.6227,35.6756,6120400.0
2014-12-22 15:50:00,47.14,47.14,47.07,47.1,268800.0,35.6681,35.6681,35.6151,35.6378,268800.0
2014-12-23 09:30:00,46.79,46.95,46.73,46.76,340600.0,35.4032,35.5243,35.3578,35.3805,340600.0
2014-12-23 09:40:00,46.76,46.77,46.62,46.62,39500.0,35.3805,35.3881,35.2746,35.2746,39500.0
2014-12-23 09:50:00,46.63,46.66,46.61,46.62,89600.0,35.2822,35.3049,35.267,35.2746,89600.0
2014-12-23 10:00:00,46.62,46.63,46.57,46.58,174200.0,35.2746,35.2822,35.2368,35.2443,174200.0
2014-12-23 10:10:00,46.59,46.59,46.52,46.57,82300.0,35.2519,35.2519,35.1989,35.2368,82300.0
2014-12-23 10:20:00,46.57,46.62,46.56,46.61,58300.0,35.2368,35.2746,35.2292,35.267,58300.0
2014-12-23 10:30:00,46.62,46.62,46.56,46.6,50200.0,35.2746,35.2746,35.2292,35.2595,50200.0
2014-12-23 10:40:00,46.59,46.63,46.58,46.63,126400.0,35.2519,35.2822,35.2443,35.2822,126400.0
2014-12-23 10:50:00,46.63,46.69,46.62,46.69,20100.0,35.2822,35.3276,35.2746,35.3276,20100.0
2014-12-23 11:00:00,46.7,46.71,46.68,46.69,33700.0,35.3351,35.3427,35.32,35.3276,33700.0
2014-12-23 11:10:00,46.69,46.69,46.65,46.69,85900.0,35.3276,35.3276,35.2973,35.3276,85900.0
2014-12-23 11:20:00,46.69,46.7,46.67,46.68,49300.0,35.3276,35.3351,35.3124,35.32,49300.0
2014-12-23 11:30:00,46.68,46.69,46.66,46.68,63100.0,35.32,35.3276,35.3049,35.32,63100.0
2014-12-23 11:40:00,46.69,46.7,46.66,46.69,321000.0,35.3276,35.3351,35.3049,35.3276,321000.0
2014-12-23 11:50:00,46.68,46.68,46.66,46.66,23900.0,35.32,35.32,35.3049,35.3049,23900.0
2014-12-23 12:00:00,46.67,46.67,46.65,46.67,138300.0,35.3124,35.3124,35.2973,35.3124,138300.0
2014-12-23 12:10:00,46.67,46.67,46.66,46.66,53700.0,35.3124,35.3124,35.3049,35.3049,53700.0
2014-12-23 12:20:00,46.66,46.7,46.66,46.69,72800.0,35.3049,35.3351,35.3049,35.3276,72800.0
2014-12-23 12:30:00,46.7,46.72,46.69,46.72,84600.0,35.3351,35.3503,35.3276,35.3503,84600.0
2014-12-23 12:40:00,46.71,46.72,46.71,46.72,91300.0,35.3427,35.3503,35.3427,35.3503,91300.0
2014-12-23 12:50:00,46.72,46.72,46.69,46.69,113300.0,35.3503,35.3503,35.3276,35.3276,113300.0
2014-12-23 13:00:00,46.7,46.7,46.68,46.69,19300.0,35.3351,35.3351,35.32,35.3276,19300.0
2014-12-23 13:10:00,46.69,46.71,46.68,46.7,93300.0,35.3276,35.3427,35.32,35.3351,93300.0
2014-12-23 13:20:00,46.71,46.71,46.68,46.68,75500.0,35.3427,35.3427,35.32,35.32,75500.0
2014-12-23 13:30:00,46.68,46.69,46.66,46.67,25700.0,35.32,35.3276,35.3049,35.3124,25700.0
2014-12-23 13:40:00,46.68,46.7,46.67,46.68,45000.0,35.32,35.3351,35.3124,35.32,45000.0
2014-12-23 13:50:00,46.68,46.69,46.67,46.67,206200.0,35.32,35.3276,35.3124,35.3124,206200.0
2014-12-23 14:00:00,46.68,46.68,46.66,46.67,41700.0,35.32,35.32,35.3049,35.3124,41700.0
2014-12-23 14:10:00,46.66,46.67,46.66,46.67,24100.0,35.3049,35.3124,35.3049,35.3124,24100.0
2014-12-23 14:20:00,46.67,46.67,46.66,46.66,34500.0,35.3124,35.3124,35.3049,35.3049,34500.0
2014-12-23 14:30:00,46.66,46.68,46.66,46.67,72600.0,35.3049,35.32,35.3049,35.3124,72600.0
2014-12-23 14:40:00,46.67,46.68,46.67,46.68,15500.0,35.3124,35.32,35.3124,35.32,15500.0
2014-12-23 14:50:00,46.67,46.68,46.66,46.67,87500.0,35.3124,35.32,35.3049,35.3124,87500.0
2014-12-23 15:00:00,46.67,46.68,46.67,46.68,78400.0,35.3124,35.32,35.3124,35.32,78400.0
2014-12-23 15:10:00,46.67,46.68,46.65,46.65,100300.0,35.3124,35.32,35.2973,35.2973,100300.0
2014-12-23 15:20:00,46.66,46.66,46.62,46.63,142200.0,35.3049,35.3049,35.2746,35.2822,142200.0
2014-12-23 15:30:00,46.63,46.63,46.57,46.61,109600.0,35.2822,35.2822,35.2368,35.267,109600.0
2014-12-23 15:40:00,46.61,46.62,46.58,46.62,61000.0,35.267,35.2746,35.2443,35.2746,61000.0
2014-12-23 15:50:00,46.62,46.69,46.61,46.68,241800.0,35.2746,35.3276,35.267,35.32,241800.0
2014-12-24 09:30:00,46.75,46.86,46.72,46.72,90300.0,35.373,35.4562,35.3503,35.3503,90300.0
2014-12-24 09:40:00,46.72,46.73,46.64,46.66,42900.0,35.3503,35.3578,35.2897,35.3049,42900.0
2014-12-24 09:50:00,46.65,46.71,46.65,46.69,25900.0,35.2973,35.3427,35.2973,35.3276,25900.0
2014-12-24 10:00:00,46.69,46.7,46.68,46.7,47600.0,35.3276,35.3351,35.32,35.3351,47600.0
2014-12-24 10:10:00,46.7,46.7,46.69,46.7,31900.0,35.3351,35.3351,35.3276,35.3351,31900.0
2014-12-24 10:20:00,46.7,46.74,46.69,46.72,55200.0,35.3351,35.3654,35.3276,35.3503,55200.0
2014-12-24 10:30:00,46.72,46.73,46.69,46.71,77700.0,35.3503,35.3578,35.3276,35.3427,77700.0
2014-12-24 10:40:00,46.71,46.71,46.69,46.7,90800.0,35.3427,35.3427,35.3276,35.3351,90800.0
2014-12-24 10:50:00,46.69,46.71,46.69,46.7,55500.0,35.3276,35.3427,35.3276,35.3351,55500.0
2014-12-24 11:00:00,46.71,46.73,46.7,46.73,101700.0,35.3427,35.3578,35.3351,35.3578,101700.0
2014-12-24 11:10:00,46.73,46.74,46.72,46.74,44400.0,35.3578,35.3654,35.3503,35.3654,44400.0
2014-12-24 11:20:00,46.73,46.76,46.73,46.76,100800.0,35.3578,35.3805,35.3578,35.3805,100800.0
2014-12-24 11:30:00,46.75,46.76,46.75,46.76,49800.0,35.373,35.3805,35.373,35.3805,49800.0
2014-12-24 11:40:00,46.75,46.76,46.74,46.75,78000.0,35.373,35.3805,35.3654,35.373,78000.0
2014-12-24 11:50:00,46.75,46.76,46.72,46.73,89900.0,35.373,35.3805,35.3503,35.3578,89900.0
2014-12-24 12:00:00,46.73,46.74,46.71,46.74,49100.0,35.3578,35.3654,35.3427,35.3654,49100.0
2014-12-24 12:10:00,46.74,46.76,46.72,46.76,96400.0,35.3654,35.3805,35.3503,35.3805,96400.0
2014-12-24 12:20:00,46.76,46.78,46.75,46.78,34600.0,35.3805,35.3957,35.373,35.3957,34600.0
2014-12-24 12:30:00,46.78,46.8,46.77,46.8,122300.0,35.3957,35.4108,35.3881,35.4108,122300.0
2014-12-24 12:40:00,46.79,46.8,46.79,46.8,28100.0,35.4032,35.4108,35.4032,35.4108,28100.0
2014-12-24 12:50:00,46.8,46.83,46.79,46.82,88400.0,35.4108,35.4335,35.4032,35.4259,88400.0
2014-12-26 09:30:00,47.24,47.34,47.24,47.28,49500.0,35.7437,35.8194,35.7437,35.774,49500.0
2014-12-26 09:40:00,47.27,47.31,47.26,47.31,54100.0,35.7664,35.7967,35.7589,35.7967,54100.0
2014-12-26 09:50:00,47.3,47.39,47.3,47.39,54000.0,35.7891,35.8572,35.7891,35.8572,54000.0
2014-12-26 10:00:00,47.39,47.39,47.38,47.38,32300.0,35.8572,35.8572,35.8496,35.8496,32300.0
2014-12-26 10:10:00,47.38,47.39,47.35,47.36,16700.0,35.8496,35.8572,35.8269,35.8345,16700.0
2014-12-26 10:20:00,47.36,47.36,47.34,47.34,21400.0,35.8345,35.8345,35.8194,35.8194,21400.0
2014-12-26 10:30:00,47.34,47.35,47.34,47.34,46600.0,35.8194,35.8269,35.8194,35.8194,46600.0
2014-12-26 10:40:00,47.34,47.35,47.33,47.35,25300.0,35.8194,35.8269,35.8118,35.8269,25300.0
2014-12-26 10:50:00,47.35,47.36,47.33,47.34,72300.0,35.8269,35.8345,35.8118,35.8194,72300.0
2014-12-26 11:00:00,47.34,47.34,47.33,47.34,53000.0,35.8194,35.8194,35.8118,35.8194,53000.0
2014-12-26 11:10:00,47.34,47.34,47.33,47.34,28200.0,35.8194,35.8194,35.8118,35.8194,28200.0
2014-12-26 11:20:00,47.34,47.34,47.33,47.34,12600.0,35.8194,35.8194,35.8118,35.8194,12600.0
2014-12-26 11:30:00,47.33,47.34,47.32,47.32,10000.0,35.8118,35.8194,35.8042,35.8042,10000.0
2014-12-26 11:40:00,47.32,47.33,47.3,47.3,39000.0,35.8042,35.8118,35.7891,35.7891,39000.0
2014-12-26 11:50:00,47.31,47.31,47.29,47.3,22600.0,35.7967,35.7967,35.7815,35.7891,22600.0
2014-12-26 12:00:00,47.3,47.31,47.3,47.31,26100.0,35.7891,35.7967,35.7891,35.7967,26100.0
2014-12-26 12:10:00,47.3,47.31,47.27,47.29,32800.0,35.7891,35.7967,35.7664,35.7815,32800.0
2014-12-26 12:20:00,47.28,47.3,47.28,47.3,18800.0,35.774,35.7891,35.774,35.7891,18800.0
2014-12-26 12:30:00,47.3,47.31,47.29,47.29,32900.0,35.7891,35.7967,35.7815,35.7815,32900.0
2014-12-26 12:40:00,47.3,47.31,47.29,47.3,6900.0,35.7891,35.7967,35.7815,35.7891,6900.0
2014-12-26 12:50:00,47.31,47.32,47.3,47.32,67500.0,35.7967,35.8042,35.7891,35.8042,67500.0
2014-12-26 13:00:00,47.32,47.33,47.28,47.28,26100.0,35.8042,35.8118,35.774,35.774,26100.0
2014-12-26 13:10:00,47.29,47.29,47.27,47.29,60200.0,35.7815,35.7815,35.7664,35.7815,60200.0
2014-12-26 13:20:00,47.28,47.3,47.27,47.27,64600.0,35.774,35.7891,35.7664,35.7664,64600.0
2014-12-26 13:30:00,47.26,47.26,47.21,47.22,38800.0,35.7589,35.7589,35.721,35.7286,38800.0
2014-12-26 13:40:00,47.22,47.23,47.21,47.23,46100.0,35.7286,35.7362,35.721,35.7362,46100.0
2014-12-26 13:50:00,47.23,47.25,47.21,47.22,32400.0,35.7362,35.7513,35.721,35.7286,32400.0
2014-12-26 14:00:00,47.22,47.23,47.21,47.22,100600.0,35.7286,35.7362,35.721,35.7286,100600.0
2014-12-26 14:10:00,47.23,47.23,47.2,47.2,90800.0,35.7362,35.7362,35.7135,35.7135,90800.0
2014-12-26 14:20:00,47.21,47.21,47.2,47.21,22300.0,35.721,35.721,35.7135,35.721,22300.0
2014-12-26 14:30:00,47.21,47.22,47.2,47.22,48400.0,35.721,35.7286,35.7135,35.7286,48400.0
2014-12-26 14:40:00,47.22,47.22,47.2,47.22,33300.0,35.7286,35.7286,35.7135,35.7286,33300.0
2014-12-26 14:50:00,47.22,47.24,47.22,47.24,61700.0,35.7286,35.7437,35.7286,35.7437,61700.0
2014-12-26 15:00:00,47.23,47.24,47.22,47.22,33100.0,35.7362,35.7437,35.7286,35.7286,33100.0
2014-12-26 15:10:00,47.22,47.24,47.22,47.24,10000.0,35.7286,35.7437,35.7286,35.7437,10000.0
2014-12-26 15:20:00,47.23,47.23,47.21,47.21,11600.0,35.7362,35.7362,35.721,35.721,11600.0
2014-12-26 15:30:00,47.21,47.22,47.19,47.19,31400.0,35.721,35.7286,35.7059,35.7059,31400.0
2014-12-26 15:40:00,47.2,47.2,47.16,47.17,15700.0,35.7135,35.7135,35.6832,35.6908,15700.0
2014-12-26 15:50:00,47.17,47.18,47.15,47.18,76900.0,35.6908,35.6983,35.6756,35.6983,76900.0
2014-12-29 09:30:00,47.16,47.22,47.13,47.18,47500.0,35.6832,35.7286,35.6605,35.6983,47500.0
2014-12-29 09:40:00,47.17,47.21,47.16,47.2,116900.0,35.6908,35.721,35.6832,35.7135,116900.0
2014-12-29 09:50:00,47.2,47.25,47.19,47.23,33200.0,35.7135,35.7513,35.7059,35.7362,33200.0
2014-12-29 10:00:00,47.23,47.24,47.2,47.23,68200.0,35.7362,35.7437,35.7135,35.7362,68200.0
2014-12-29 10:10:00,47.23,47.25,47.22,47.22,112700.0,35.7362,35.7513,35.7286,35.7286,112700.0
2014-12-29 10:20:00,47.21,47.23,47.2,47.22,17100.0,35.721,35.7362,35.7135,35.7286,17100.0
2014-12-29 10:30:00,47.21,47.23,47.2,47.2,26400.0,35.721,35.7362,35.7135,35.7135,26400.0
2014-12-29 10:40:00,47.2,47.24,47.2,47.23,631500.0,35.7135,35.7437,35.7135,35.7362,631500.0
2014-12-29 10:50:00,47.23,47.25,47.23,47.25,24900.0,35.7362,35.7513,35.7362,35.7513,24900.0
2014-12-29 11:00:00,47.24,47.27,47.24,47.27,19900.0,35.7437,35.7664,35.7437,35.7664,19900.0
2014-12-29 11:10:00,47.27,47.27,47.24,47.25,40500.0,35.7664,35.7664,35.7437,35.7513,40500.0
2014-12-29 11:20:00,47.25,47.25,47.24,47.25,23700.0,35.7513,35.7513,35.7437,35.7513,23700.0
2014-12-29 11:30:00,47.24,47.26,47.24,47.24,17200.0,35.7437,35.7589,35.7437,35.7437,17200.0
2014-12-29 11:40:00,47.25,47.25,47.24,47.25,32100.0,35.7513,35.7513,35.7437,35.7513,32100.0
2014-12-29 11:50:00,47.25,47.25,47.22,47.22,39200.0,35.7513,35.7513,35.7286,35.7286,39200.0
2014-12-29 12:00:00,47.22,47.23,47.2,47.2,54900.0,35.7286,35.7362,35.7135,35.7135,54900.0
2014-12-29 12:10:00,47.2,47.2,47.15,47.16,88600.0,35.7135,35.7135,35.6756,35.6832,88600.0
2014-12-29 12:20:00,47.16,47.16,47.14,47.14,46400.0,35.6832,35.6832,35.6681,35.6681,46400.0
2014-12-29 12:30:00,47.14,47.15,47.14,47.15,51300.0,35.6681,35.6756,35.6681,35.6756,51300.0
2014-12-29 12:40:00,47.15,47.16,47.14,47.15,20500.0,35.6756,35.6832,35.6681,35.6756,20500.0
2014-12-29 12:50:00,47.15,47.15,47.12,47.13,73400.0,35.6756,35.6756,35.6529,35.6605,73400.0
2014-12-29 13:00:00,47.13,47.14,47.12,47.13,49500.0,35.6605,35.6681,35.6529,35.6605,49500.0
2014-12-29 13:10:00,47.13,47.15,47.12,47.15,41000.0,35.6605,35.6756,35.6529,35.6756,41000.0
2014-12-29 13:20:00,47.15,47.15,47.12,47.13,73100.0,35.6756,35.6756,35.6529,35.6605,73100.0
2014-12-29 13:30:00,47.13,47.13,47.08,47.09,32800.0,35.6605,35.6605,35.6227,35.6302,32800.0
2014-12-29 13:40:00,47.09,47.09,47.07,47.08,30000.0,35.6302,35.6302,35.6151,35.6227,30000.0
2014-12-29 13:50:00,47.08,47.09,47.07,47.09,37100.0,35.6227,35.6302,35.6151,35.6302,37100.0
2014-12-29 14:00:00,47.08,47.1,47.07,47.08,37900.0,35.6227,35.6378,35.6151,35.6227,37900.0
2014-12-29 14:10:00,47.09,47.1,47.06,47.07,75000.0,35.6302,35.6378,35.6075,35.6151,75000.0
2014-12-29 14:20:00,47.07,47.07,47.06,47.07,34800.0,35.6151,35.6151,35.6075,35.6151,34800.0
2014-12-29 14:30:00,47.07,47.1,47.05,47.09,235100.0,35.6151,35.6378,35.6,35.6302,235100.0
2014-12-29 14:40:00,47.09,47.1,47.08,47.09,27200.0,35.6302,35.6378,35.6227,35.6302,27200.0
2014-12-29 14:50:00,47.09,47.1,47.08,47.1,52400.0,35.6302,35.6378,35.6227,35.6378,52400.0
2014-12-29 15:00:00,47.09,47.1,47.08,47.09,80100.0,35.6302,35.6378,35.6227,35.6302,80100.0
2014-12-29 15:10:00,47.09,47.12,47.09,47.11,125100.0,35.6302,35.6529,35.6302,35.6454,125100.0
2014-12-29 15:20:00,47.11,47.12,47.1,47.11,29900.0,35.6454,35.6529,35.6378,35.6454,29900.0
2014-12-29 15:30:00,47.11,47.12,47.09,47.09,52700.0,35.6454,35.6529,35.6302,35.6302,52700.0
2014-12-29 15:40:00,47.1,47.1,47.05,47.05,58500.0,35.6378,35.6378,35.6,35.6,58500.0
2014-12-29 15:50:00,47.05,47.06,46.98,47.0,161300.0,35.6,35.6075,35.547,35.5621,161300.0
2014-12-30 09:30:00,47.04,47.04,46.91,46.95,152100.0,35.5924,35.5924,35.494,35.5243,152100.0
2014-12-30 09:40:00,46.95,46.97,46.94,46.97,48400.0,35.5243,35.5394,35.5167,35.5394,48400.0
2014-12-30 09:50:00,46.97,47.0,46.95,46.97,100900.0,35.5394,35.5621,35.5243,35.5394,100900.0
2014-12-30 10:00:00,46.96,46.99,46.92,46.94,69100.0,35.5319,35.5546,35.5016,35.5167,69100.0
2014-12-30 10:10:00,46.95,46.99,46.94,46.98,36400.0,35.5243,35.5546,35.5167,35.547,36400.0
2014-12-30 10:20:00,46.98,47.0,46.97,46.98,30000.0,35.547,35.5621,35.5394,35.547,30000.0
2014-12-30 10:30:00,46.99,47.01,46.98,47.01,25100.0,35.5546,35.5697,35.547,35.5697,25100.0
2014-12-30 10:40:00,47.01,47.03,47.0,47.03,15200.0,35.5697,35.5848,35.5621,35.5848,15200.0
2014-12-30 10:50:00,47.03,47.05,47.02,47.04,38700.0,35.5848,35.6,35.5773,35.5924,38700.0
2014-12-30 11:00:00,47.04,47.07,47.03,47.04,104800.0,35.5924,35.6151,35.5848,35.5924,104800.0
2014-12-30 11:10:00,47.03,47.08,47.02,47.07,29700.0,35.5848,35.6227,35.5773,35.6151,29700.0
2014-12-30 11:20:00,47.08,47.12,47.07,47.1,101900.0,35.6227,35.6529,35.6151,35.6378,101900.0
2014-12-30 11:30:00,47.1,47.1,47.04,47.06,81200.0,35.6378,35.6378,35.5924,35.6075,81200.0
2014-12-30 11:40:00,47.06,47.08,47.05,47.07,33900.0,35.6075,35.6227,35.6,35.6151,33900.0
2014-12-30 11:50:00,47.07,47.08,47.06,47.07,55100.0,35.6151,35.6227,35.6075,35.6151,55100.0
2014-12-30 12:00:00,47.07,47.09,47.06,47.08,118400.0,35.6151,35.6302,35.6075,35.6227,118400.0
2014-12-30 12:10:00,47.09,47.1,47.08,47.09,35100.0,35.6302,35.6378,35.6227,35.6302,35100.0
2014-12-30 12:20:00,47.09,47.1,47.08,47.09,26300.0,35.6302,35.6378,35.6227,35.6302,26300.0
2014-12-30 12:30:00,47.08,47.09,47.07,47.08,42800.0,35.6227,35.6302,35.6151,35.6227,42800.0
2014-12-30 12:40:00,47.09,47.11,47.06,47.11,16300.0,35.6302,35.6454,35.6075,35.6454,16300.0
2014-12-30 12:50:00,47.11,47.14,47.11,47.12,19000.0,35.6454,35.6681,35.6454,35.6529,19000.0
2014-12-30 13:00:00,47.12,47.12,47.09,47.09,79200.0,35.6529,35.6529,35.6302,35.6302,79200.0
2014-12-30 13:10:00,47.09,47.1,47.09,47.09,25600.0,35.6302,35.6378,35.6302,35.6302,25600.0
2014-12-30 13:20:00,47.09,47.1,47.08,47.08,19500.0,35.6302,35.6378,35.6227,35.6227,19500.0
2014-12-30 13:30:00,47.08,47.09,47.06,47.07,66000.0,35.6227,35.6302,35.6075,35.6151,66000.0
2014-12-30 13:40:00,47.06,47.06,47.01,47.02,38500.0,35.6075,35.6075,35.5697,35.5773,38500.0
2014-12-30 13:50:00,47.03,47.04,47.01,47.02,38200.0,35.5848,35.5924,35.5697,35.5773,38200.0
2014-12-30 14:00:00,47.01,47.03,47.0,47.0,38900.0,35.5697,35.5848,35.5621,35.5621,38900.0
2014-12-30 14:10:00,47.01,47.01,46.98,46.98,27700.0,35.5697,35.5697,35.547,35.547,27700.0
2014-12-30 14:20:00,46.98,46.99,46.98,46.99,38100.0,35.547,35.5546,35.547,35.5546,38100.0
2014-12-30 14:30:00,46.99,47.0,46.98,46.99,35700.0,35.5546,35.5621,35.547,35.5546,35700.0
2014-12-30 14:40:00,47.0,47.01,46.99,47.01,50900.0,35.5621,35.5697,35.5546,35.5697,50900.0
2014-12-30 14:50:00,47.01,47.01,46.99,46.99,43400.0,35.5697,35.5697,35.5546,35.5546,43400.0
2014-12-30 15:00:00,47.0,47.04,47.0,47.03,43400.0,35.5621,35.5924,35.5621,35.5848,43400.0
2014-12-30 15:10:00,47.04,47.05,47.03,47.05,35900.0,35.5924,35.6,35.5848,35.6,35900.0
2014-12-30 15:20:00,47.04,47.06,47.04,47.05,79200.0,35.5924,35.6075,35.5924,35.6,79200.0
2014-12-30 15:30:00,47.05,47.09,47.05,47.08,49900.0,35.6,35.6302,35.6,35.6227,49900.0
2014-12-30 15:40:00,47.09,47.09,47.07,47.07,36000.0,35.6302,35.6302,35.6151,35.6151,36000.0
2014-12-30 15:50:00,47.07,47.07,47.02,47.05,102200.0,35.6151,35.6151,35.5773,35.6,102200.0
2014-12-31 09:30:00,47.24,47.26,47.16,47.16,105600.0,35.7437,35.7589,35.6832,35.6832,105600.0
2014-12-31 09:40:00,47.17,47.17,47.08,47.1,46500.0,35.6908,35.6908,35.6227,35.6378,46500.0
2014-12-31 09:50:00,47.09,47.18,47.09,47.17,13600.0,35.6302,35.6983,35.6302,35.6908,13600.0
2014-12-31 10:00:00,47.18,47.28,47.17,47.26,121700.0,35.6983,35.774,35.6908,35.7589,121700.0
2014-12-31 10:10:00,47.27,47.3,47.26,47.29,14300.0,35.7664,35.7891,35.7589,35.7815,14300.0
2014-12-31 10:20:00,47.29,47.31,47.28,47.28,31200.0,35.7815,35.7967,35.774,35.774,31200.0
2014-12-31 10:30:00,47.29,47.32,47.27,47.3,78100.0,35.7815,35.8042,35.7664,35.7891,78100.0
2014-12-31 10:40:00,47.31,47.31,47.25,47.25,24000.0,35.7967,35.7967,35.7513,35.7513,24000.0
2014-12-31 10:50:00,47.26,47.28,47.23,47.24,21500.0,35.7589,35.774,35.7362,35.7437,21500.0
2014-12-31 11:00:00,47.23,47.25,47.21,47.23,18000.0,35.7362,35.7513,35.721,35.7362,18000.0
2014-12-31 11:10:00,47.23,47.25,47.23,47.23,17800.0,35.7362,35.7513,35.7362,35.7362,17800.0
2014-12-31 11:20:00,47.23,47.25,47.19,47.19,65300.0,35.7362,35.7513,35.7059,35.7059,65300.0
2014-12-31 11:30:00,47.19,47.23,47.18,47.21,24600.0,35.7059,35.7362,35.6983,35.721,24600.0
2014-12-31 11:40:00,47.22,47.23,47.21,47.22,28400.0,35.7286,35.7362,35.721,35.7286,28400.0
2014-12-31 11:50:00,47.21,47.24,47.2,47.21,16800.0,35.721,35.7437,35.7135,35.721,16800.0
2014-12-31 12:00:00,47.21,47.21,47.15,47.18,34500.0,35.721,35.721,35.6756,35.6983,34500.0
2014-12-31 12:10:00,47.18,47.21,47.16,47.19,19400.0,35.6983,35.721,35.6832,35.7059,19400.0
2014-12-31 12:20:00,47.19,47.19,47.06,47.11,51200.0,35.7059,35.7059,35.6075,35.6454,51200.0
2014-12-31 12:30:00,47.1,47.14,47.08,47.09,20000.0,35.6378,35.6681,35.6227,35.6302,20000.0
2014-12-31 12:40:00,47.08,47.1,47.07,47.09,141900.0,35.6227,35.6378,35.6151,35.6302,141900.0
2014-12-31 12:50:00,47.09,47.13,47.07,47.11,36300.0,35.6302,35.6605,35.6151,35.6454,36300.0
2014-12-31 13:00:00,47.1,47.19,47.1,47.17,25100.0,35.6378,35.7059,35.6378,35.6908,25100.0
2014-12-31 13:10:00,47.17,47.18,47.14,47.14,25800.0,35.6908,35.6983,35.6681,35.6681,25800.0
2014-12-31 13:20:00,47.14,47.19,47.14,47.19,40500.0,35.6681,35.7059,35.6681,35.7059,40500.0
2014-12-31 13:30:00,47.19,47.21,47.16,47.19,30200.0,35.7059,35.721,35.6832,35.7059,30200.0
2014-12-31 13:40:00,47.2,47.25,47.19,47.22,34500.0,35.7135,35.7513,35.7059,35.7286,34500.0
2014-12-31 13:50:00,47.22,47.22,47.16,47.18,36400.0,35.7286,35.7286,35.6832,35.6983,36400.0
2014-12-31 14:00:00,47.19,47.2,47.13,47.17,16000.0,35.7059,35.7135,35.6605,35.6908,16000.0
2014-12-31 14:10:00,47.17,47.17,47.07,47.12,40800.0,35.6908,35.6908,35.6151,35.6529,40800.0
2014-12-31 14:20:00,47.11,47.15,47.07,47.14,17300.0,35.6454,35.6756,35.6151,35.6681,17300.0
2014-12-31 14:30:00,47.14,47.18,47.1,47.1,13000.0,35.6681,35.6983,35.6378,35.6378,13000.0
2014-12-31 14:40:00,47.1,47.15,47.08,47.13,25900.0,35.6378,35.6756,35.6227,35.6605,25900.0
2014-12-31 14:50:00,47.14,47.16,47.12,47.14,20900.0,35.6681,35.6832,35.6529,35.6681,20900.0
2014-12-31 15:00:00,47.14,47.14,47.07,47.11,25900.0,35.6681,35.6681,35.6151,35.6454,25900.0
2014-12-31 15:10:00,47.11,47.21,47.1,47.21,45000.0,35.6454,35.721,35.6378,35.721,45000.0
2014-12-31 15:20:00,47.2,47.22,47.18,47.18,21400.0,35.7135,35.7286,35.6983,35.6983,21400.0
2014-12-31 15:30:00,47.17,47.19,47.13,47.15,31200.0,35.6908,35.7059,35.6605,35.6756,31200.0
2014-12-31 15:40:00,47.13,47.13,47.05,47.05,26900.0,35.6605,35.6605,35.6,35.6,26900.0
2014-12-31 15:50:00,47.05,47.11,47.01,47.04,168000.0,35.6,35.6454,35.5697,35.5924,168000.0
2015-01-02 09:30:00,46.96,47.0,46.79,46.94,198300.0,35.5319,35.5621,35.4032,35.5167,198300.0
2015-01-02 09:40:00,46.95,46.96,46.81,46.81,26300.0,35.5243,35.5319,35.4184,35.4184,26300.0
2015-01-02 09:50:00,46.81,46.83,46.75,46.75,43400.0,35.4184,35.4335,35.373,35.373,43400.0
2015-01-02 10:00:00,46.73,46.77,46.67,46.71,94100.0,35.3578,35.3881,35.3124,35.3427,94100.0
2015-01-02 10:10:00,46.73,46.8,46.7,46.73,39500.0,35.3578,35.4108,35.3351,35.3578,39500.0
2015-01-02 10:20:00,46.72,46.74,46.7,46.73,40100.0,35.3503,35.3654,35.3351,35.3578,40100.0
2015-01-02 10:30:00,46.72,46.74,46.6,46.6,50300.0,35.3503,35.3654,35.2595,35.2595,50300.0
2015-01-02 10:40:00,46.61,46.66,46.57,46.66,40500.0,35.267,35.3049,35.2368,35.3049,40500.0
2015-01-02 10:50:00,46.65,46.69,46.63,46.67,33000.0,35.2973,35.3276,35.2822,35.3124,33000.0
2015-01-02 11:00:00,46.68,46.68,46.61,46.63,41200.0,35.32,35.32,35.267,35.2822,41200.0
2015-01-02 11:10:00,46.61,46.61,46.54,46.55,27900.0,35.267,35.267,35.2141,35.2216,27900.0
2015-01-02 11:20:00,46.55,46.62,46.54,46.59,46700.0,35.2216,35.2746,35.2141,35.2519,46700.0
2015-01-02 11:30:00,46.59,46.63,46.55,46.55,61500.0,35.2519,35.2822,35.2216,35.2216,61500.0
2015-01-02 11:40:00,46.56,46.57,46.5,46.52,50900.0,35.2292,35.2368,35.1838,35.1989,50900.0
2015-01-02 11:50:00,46.52,46.52,46.47,46.52,20100.0,35.1989,35.1989,35.1611,35.1989,20100.0
2015-01-02 12:00:00,46.52,46.59,46.5,46.58,20900.0,35.1989,35.2519,35.1838,35.2443,20900.0
2015-01-02 12:10:00,46.58,46.59,46.51,46.52,16600.0,35.2443,35.2519,35.1914,35.1989,16600.0
2015-01-02 12:20:00,46.53,46.55,46.51,46.51,8700.0,35.2065,35.2216,35.1914,35.1914,8700.0
2015-01-02 12:30:00,46.53,46.57,46.52,46.57,9600.0,35.2065,35.2368,35.1989,35.2368,9600.0
2015-01-02 12:40:00,46.56,46.57,46.48,46.49,31600.0,35.2292,35.2368,35.1687,35.1762,31600.0
2015-01-02 12:50:00,46.49,46.53,46.48,46.52,11800.0,35.1762,35.2065,35.1687,35.1989,11800.0
2015-01-02 13:00:00,46.52,46.56,46.51,46.53,44000.0,35.1989,35.2292,35.1914,35.2065,44000.0
2015-01-02 13:10:00,46.53,46.55,46.52,46.53,49100.0,35.2065,35.2216,35.1989,35.2065,49100.0
2015-01-02 13:20:00,46.53,46.55,46.47,46.48,68600.0,35.2065,35.2216,35.1611,35.1687,68600.0
2015-01-02 13:30:00,46.49,46.53,46.46,46.52,49500.0,35.1762,35.2065,35.1535,35.1989,49500.0
2015-01-02 13:40:00,46.53,46.54,46.49,46.52,14500.0,35.2065,35.2141,35.1762,35.1989,14500.0
2015-01-02 13:50:00,46.52,46.56,46.5,46.51,43500.0,35.1989,35.2292,35.1838,35.1914,43500.0
2015-01-02 14:00:00,46.51,46.58,46.5,46.58,11700.0,35.1914,35.2443,35.1838,35.2443,11700.0
2015-01-02 14:10:00,46.58,46.6,46.55,46.57,17100.0,35.2443,35.2595,35.2216,35.2368,17100.0
2015-01-02 14:20:00,46.56,46.64,46.56,46.58,44000.0,35.2292,35.2897,35.2292,35.2443,44000.0
2015-01-02 14:30:00,46.57,46.58,46.51,46.54,1258100.0,35.2368,35.2443,35.1914,35.2141,1258100.0
2015-01-02 14:40:00,46.54,46.57,46.53,46.56,226300.0,35.2141,35.2368,35.2065,35.2292,226300.0
2015-01-02 14:50:00,46.56,46.57,46.55,46.55,112700.0,35.2292,35.2368,35.2216,35.2216,112700.0
2015-01-02 15:00:00,46.55,46.56,46.53,46.55,50600.0,35.2216,35.2292,35.2065,35.2216,50600.0
2015-01-02 15:10:00,46.54,46.55,46.48,46.52,162500.0,35.2141,35.2216,35.1687,35.1989,162500.0
2015-01-02 15:20:00,46.52,46.56,46.52,46.54,88800.0,35.1989,35.2292,35.1989,35.2141,88800.0
2015-01-02 15:30:00,46.55,46.57,46.54,46.56,273000.0,35.2216,35.2368,35.2141,35.2292,273000.0
2015-01-02 15:40:00,46.56,46.64,46.56,46.63,43600.0,35.2292,35.2897,35.2292,35.2822,43600.0
2015-01-02 15:50:00,46.64,46.65,46.57,46.59,99700.0,35.2897,35.2973,35.2368,35.2519,99700.0
2015-01-05 09:30:00,46.34,46.4,46.15,46.16,109100.0,35.0627,35.1081,34.919,34.9265,109100.0
2015-01-05 09:40:00,46.15,46.19,46.12,46.13,68700.0,34.919,34.9492,34.8963,34.9038,68700.0
2015-01-05 09:50:00,46.13,46.13,46.03,46.04,60100.0,34.9038,34.9038,34.8282,34.8357,60100.0
2015-01-05 10:00:00,46.03,46.13,46.0,46.1,67300.0,34.8282,34.9038,34.8055,34.8811,67300.0
2015-01-05 10:10:00,46.1,46.11,46.06,46.07,79500.0,34.8811,34.8887,34.8509,34.8584,79500.0
2015-01-05 10:20:00,46.07,46.12,46.06,46.08,75600.0,34.8584,34.8963,34.8509,34.866,75600.0
2015-01-05 10:30:00,46.07,46.07,46.01,46.03,69000.0,34.8584,34.8584,34.813,34.8282,69000.0
2015-01-05 10:40:00,46.02,46.05,45.97,46.05,73700.0,34.8206,34.8433,34.7828,34.8433,73700.0
2015-01-05 10:50:00,46.06,46.08,46.03,46.03,45300.0,34.8509,34.866,34.8282,34.8282,45300.0
2015-01-05 11:00:00,46.02,46.05,46.01,46.03,20400.0,34.8206,34.8433,34.813,34.8282,20400.0
2015-01-05 11:10:00,46.02,46.04,45.94,45.95,32200.0,34.8206,34.8357,34.7601,34.7677,32200.0
2015-01-05 11:20:00,45.95,45.97,45.93,45.94,33500.0,34.7677,34.7828,34.7525,34.7601,33500.0
2015-01-05 11:30:00,45.92,45.95,45.9,45.93,18300.0,34.745,34.7677,34.7298,34.7525,18300.0
2015-01-05 11:40:00,45.93,46.02,45.93,46.0,48000.0,34.7525,34.8206,34.7525,34.8055,48000.0
2015-01-05 11:50:00,46.0,46.01,45.95,45.96,28800.0,34.8055,34.813,34.7677,34.7752,28800.0
2015-01-05 12:00:00,45.96,45.97,45.93,45.94,24400.0,34.7752,34.7828,34.7525,34.7601,24400.0
2015-01-05 12:10:00,45.94,45.94,45.87,45.91,197200.0,34.7601,34.7601,34.7071,34.7374,197200.0
2015-01-05 12:20:00,45.91,45.93,45.86,45.88,26500.0,34.7374,34.7525,34.6996,34.7147,26500.0
2015-01-05 12:30:00,45.88,45.92,45.85,45.91,27300.0,34.7147,34.745,34.692,34.7374,27300.0
2015-01-05 12:40:00,45.92,45.93,45.9,45.91,9600.0,34.745,34.7525,34.7298,34.7374,9600.0
2015-01-05 12:50:00,45.91,45.94,45.85,45.87,19800.0,34.7374,34.7601,34.692,34.7071,19800.0
2015-01-05 13:00:00,45.88,45.92,45.86,45.91,72000.0,34.7147,34.745,34.6996,34.7374,72000.0
2015-01-05 13:10:00,45.91,45.91,45.8,45.81,102500.0,34.7374,34.7374,34.6542,34.6617,102500.0
2015-01-05 13:20:00,45.82,45.83,45.78,45.81,122100.0,34.6693,34.6769,34.639,34.6617,122100.0
2015-01-05 13:30:00,45.81,45.88,45.79,45.85,66100.0,34.6617,34.7147,34.6466,34.692,66100.0
2015-01-05 13:40:00,45.85,45.86,45.81,45.86,91900.0,34.692,34.6996,34.6617,34.6996,91900.0
2015-01-05 13:50:00,45.86,45.92,45.86,45.9,132900.0,34.6996,34.745,34.6996,34.7298,132900.0
2015-01-05 14:00:00,45.89,45.9,45.84,45.88,235800.0,34.7223,34.7298,34.6844,34.7147,235800.0
2015-01-05 14:10:00,45.88,45.9,45.85,45.85,182500.0,34.7147,34.7298,34.692,34.692,182500.0
2015-01-05 14:20:00,45.86,45.9,45.84,45.86,43400.0,34.6996,34.7298,34.6844,34.6996,43400.0
2015-01-05 14:30:00,45.86,45.88,45.83,45.85,18600.0,34.6996,34.7147,34.6769,34.692,18600.0
2015-01-05 14:40:00,45.86,45.9,45.84,45.87,32800.0,34.6996,34.7298,34.6844,34.7071,32800.0
2015-01-05 14:50:00,45.87,45.9,45.84,45.86,20600.0,34.7071,34.7298,34.6844,34.6996,20600.0
2015-01-05 15:00:00,45.84,45.9,45.83,45.88,59800.0,34.6844,34.7298,34.6769,34.7147,59800.0
2015-01-05 15:10:00,45.88,45.92,45.88,45.91,23200.0,34.7147,34.745,34.7147,34.7374,23200.0
2015-01-05 15:20:00,45.91,45.92,45.87,45.9,34900.0,34.7374,34.745,34.7071,34.7298,34900.0
2015-01-05 15:30:00,45.89,45.9,45.88,45.89,51100.0,34.7223,34.7298,34.7147,34.7223,51100.0
2015-01-05 15:40:00,45.9,45.92,45.86,45.89,90200.0,34.7298,34.745,34.6996,34.7223,90200.0
2015-01-05 15:50:00,45.89,45.94,45.86,45.88,60100.0,34.7223,34.7601,34.6996,34.7147,60100.0
2015-01-06 09:30:00,45.91,45.99,45.87,45.93,99500.0,34.7374,34.7979,34.7071,34.7525,99500.0
2015-01-06 09:40:00,45.91,45.95,45.91,45.95,67500.0,34.7374,34.7677,34.7374,34.7677,67500.0
2015-01-06 09:50:00,45.95,45.95,45.9,45.91,118500.0,34.7677,34.7677,34.7298,34.7374,118500.0
2015-01-06 10:00:00,45.9,45.94,45.89,45.93,116200.0,34.7298,34.7601,34.7223,34.7525,116200.0
2015-01-06 10:10:00,45.93,46.05,45.93,46.01,168500.0,34.7525,34.8433,34.7525,34.813,168500.0
2015-01-06 10:20:00,46.02,46.06,46.01,46.05,52800.0,34.8206,34.8509,34.813,34.8433,52800.0
2015-01-06 10:30:00,46.05,46.05,45.99,45.99,61300.0,34.8433,34.8433,34.7979,34.7979,61300.0
2015-01-06 10:40:00,45.99,46.02,45.88,45.91,168500.0,34.7979,34.8206,34.7147,34.7374,168500.0
2015-01-06 10:50:00,45.9,45.92,45.86,45.86,97300.0,34.7298,34.745,34.6996,34.6996,97300.0
2015-01-06 11:00:00,45.86,45.87,45.77,45.79,83400.0,34.6996,34.7071,34.6315,34.6466,83400.0
2015-01-06 11:10:00,45.79,45.81,45.74,45.75,39200.0,34.6466,34.6617,34.6088,34.6163,39200.0
2015-01-06 11:20:00,45.75,45.76,45.69,45.73,152500.0,34.6163,34.6239,34.5709,34.6012,152500.0
2015-01-06 11:30:00,45.73,45.73,45.63,45.64,148400.0,34.6012,34.6012,34.5255,34.5331,148400.0
2015-01-06 11:40:00,45.64,45.65,45.6,45.6,63500.0,34.5331,34.5407,34.5028,34.5028,63500.0
2015-01-06 11:50:00,45.61,45.61,45.56,45.58,75100.0,34.5104,34.5104,34.4726,34.4877,75100.0
2015-01-06 12:00:00,45.57,45.57,45.46,45.49,35500.0,34.4801,34.4801,34.3969,34.4196,35500.0
2015-01-06 12:10:00,45.49,45.55,45.48,45.51,91100.0,34.4196,34.465,34.412,34.4347,91100.0
2015-01-06 12:20:00,45.51,45.58,45.47,45.57,21700.0,34.4347,34.4877,34.4045,34.4801,21700.0
2015-01-06 12:30:00,45.56,45.62,45.54,45.62,138100.0,34.4726,34.518,34.4574,34.518,138100.0
2015-01-06 12:40:00,45.62,45.63,45.56,45.58,37300.0,34.518,34.5255,34.4726,34.4877,37300.0
2015-01-06 12:50:00,45.58,45.64,45.58,45.61,54800.0,34.4877,34.5331,34.4877,34.5104,54800.0
2015-01-06 13:00:00,45.6,45.6,45.48,45.49,108300.0,34.5028,34.5028,34.412,34.4196,108300.0
2015-01-06 13:10:00,45.48,45.51,45.45,45.46,72000.0,34.412,34.4347,34.3893,34.3969,72000.0
2015-01-06 13:20:00,45.46,45.5,45.4,45.47,66700.0,34.3969,34.4272,34.3515,34.4045,66700.0
2015-01-06 13:30:00,45.47,45.52,45.44,45.5,100000.0,34.4045,34.4423,34.3818,34.4272,100000.0
2015-01-06 13:40:00,45.49,45.52,45.44,45.52,104600.0,34.4196,34.4423,34.3818,34.4423,104600.0
2015-01-06 13:50:00,45.52,45.57,45.49,45.57,68300.0,34.4423,34.4801,34.4196,34.4801,68300.0
2015-01-06 14:00:00,45.56,45.6,45.55,45.55,28600.0,34.4726,34.5028,34.465,34.465,28600.0
2015-01-06 14:10:00,45.55,45.55,45.47,45.49,19300.0,34.465,34.465,34.4045,34.4196,19300.0
2015-01-06 14:20:00,45.51,45.63,45.5,45.63,22600.0,34.4347,34.5255,34.4272,34.5255,22600.0
2015-01-06 14:30:00,45.63,45.71,45.63,45.7,32900.0,34.5255,34.5861,34.5255,34.5785,32900.0
2015-01-06 14:40:00,45.7,45.79,45.69,45.79,42000.0,34.5785,34.6466,34.5709,34.6466,42000.0
2015-01-06 14:50:00,45.77,45.81,45.69,45.73,27500.0,34.6315,34.6617,34.5709,34.6012,27500.0
2015-01-06 15:00:00,45.73,45.74,45.68,45.69,29400.0,34.6012,34.6088,34.5634,34.5709,29400.0
2015-01-06 15:10:00,45.7,45.8,45.68,45.77,26900.0,34.5785,34.6542,34.5634,34.6315,26900.0
2015-01-06 15:20:00,45.78,45.87,45.77,45.84,81300.0,34.639,34.7071,34.6315,34.6844,81300.0
2015-01-06 15:30:00,45.85,45.86,45.74,45.76,71100.0,34.692,34.6996,34.6088,34.6239,71100.0
2015-01-06 15:40:00,45.75,45.8,45.72,45.77,54700.0,34.6163,34.6542,34.5936,34.6315,54700.0
2015-01-06 15:50:00,45.77,45.77,45.61,45.61,49900.0,34.6315,34.6315,34.5104,34.5104,49900.0
2015-01-07 09:30:00,46.47,46.47,46.34,46.38,169800.0,35.1611,35.1611,35.0627,35.093,169800.0
2015-01-07 09:40:00,46.37,46.38,46.34,46.37,75200.0,35.0854,35.093,35.0627,35.0854,75200.0
2015-01-07 09:50:00,46.37,46.42,46.36,46.42,101900.0,35.0854,35.1233,35.0779,35.1233,101900.0
2015-01-07 10:00:00,46.43,46.47,46.43,46.47,115500.0,35.1308,35.1611,35.1308,35.1611,115500.0
2015-01-07 10:10:00,46.47,46.54,46.45,46.53,44200.0,35.1611,35.2141,35.146,35.2065,44200.0
2015-01-07 10:20:00,46.54,46.55,46.48,46.51,21800.0,35.2141,35.2216,35.1687,35.1914,21800.0
2015-01-07 10:30:00,46.5,46.51,46.43,46.43,38900.0,35.1838,35.1914,35.1308,35.1308,38900.0
2015-01-07 10:40:00,46.42,46.46,46.39,46.46,13200.0,35.1233,35.1535,35.1006,35.1535,13200.0
2015-01-07 10:50:00,46.46,46.48,46.4,46.4,19900.0,35.1535,35.1687,35.1081,35.1081,19900.0
2015-01-07 11:00:00,46.41,46.44,46.35,46.37,45700.0,35.1157,35.1384,35.0703,35.0854,45700.0
2015-01-07 11:10:00,46.36,46.37,46.28,46.28,38400.0,35.0779,35.0854,35.0173,35.0173,38400.0
2015-01-07 11:20:00,46.29,46.31,46.24,46.28,81300.0,35.0249,35.04,34.9871,35.0173,81300.0
2015-01-07 11:30:00,46.28,46.34,46.27,46.33,36700.0,35.0173,35.0627,35.0098,35.0552,36700.0
2015-01-07 11:40:00,46.33,46.39,46.32,46.39,27000.0,35.0552,35.1006,35.0476,35.1006,27000.0
2015-01-07 11:50:00,46.41,46.5,46.37,46.48,29700.0,35.1157,35.1838,35.0854,35.1687,29700.0
2015-01-07 12:00:00,46.48,46.58,46.48,46.53,78700.0,35.1687,35.2443,35.1687,35.2065,78700.0
2015-01-07 12:10:00,46.54,46.54,46.47,46.54,34900.0,35.2141,35.2141,35.1611,35.2141,34900.0
2015-01-07 12:20:00,46.54,46.58,46.53,46.57,82500.0,35.2141,35.2443,35.2065,35.2368,82500.0
2015-01-07 12:30:00,46.58,46.59,46.54,46.57,59700.0,35.2443,35.2519,35.2141,35.2368,59700.0
2015-01-07 12:40:00,46.57,46.57,46.53,46.57,42000.0,35.2368,35.2368,35.2065,35.2368,42000.0
2015-01-07 12:50:00,46.58,46.6,46.57,46.57,48900.0,35.2443,35.2595,35.2368,35.2368,48900.0
2015-01-07 13:00:00,46.58,46.6,46.53,46.53,45500.0,35.2443,35.2595,35.2065,35.2065,45500.0
2015-01-07 13:10:00,46.54,46.57,46.53,46.57,38100.0,35.2141,35.2368,35.2065,35.2368,38100.0
2015-01-07 13:20:00,46.56,46.57,46.46,46.46,89300.0,35.2292,35.2368,35.1535,35.1535,89300.0
2015-01-07 13:30:00,46.47,46.51,46.47,46.48,29200.0,35.1611,35.1914,35.1611,35.1687,29200.0
2015-01-07 13:40:00,46.49,46.54,46.48,46.53,33500.0,35.1762,35.2141,35.1687,35.2065,33500.0
2015-01-07 13:50:00,46.53,46.53,46.5,46.51,22200.0,35.2065,35.2065,35.1838,35.1914,22200.0
2015-01-07 14:00:00,46.5,46.55,46.4,46.55,52300.0,35.1838,35.2216,35.1081,35.2216,52300.0
2015-01-07 14:10:00,46.56,46.58,46.5,46.52,64000.0,35.2292,35.2443,35.1838,35.1989,64000.0
2015-01-07 14:20:00,46.52,46.55,46.48,46.53,121400.0,35.1989,35.2216,35.1687,35.2065,121400.0
2015-01-07 14:30:00,46.53,46.6,46.53,46.59,46800.0,35.2065,35.2595,35.2065,35.2519,46800.0
2015-01-07 14:40:00,46.58,46.62,46.57,46.61,31300.0,35.2443,35.2746,35.2368,35.267,31300.0
2015-01-07 14:50:00,46.6,46.61,46.54,46.55,28600.0,35.2595,35.267,35.2141,35.2216,28600.0
2015-01-07 15:00:00,46.57,46.61,46.55,46.6,23700.0,35.2368,35.267,35.2216,35.2595,23700.0
2015-01-07 15:10:00,46.61,46.62,46.53,46.59,30300.0,35.267,35.2746,35.2065,35.2519,30300.0
2015-01-07 15:20:00,46.59,46.59,46.52,46.55,30500.0,35.2519,35.2519,35.1989,35.2216,30500.0
2015-01-07 15:30:00,46.55,46.56,46.51,46.54,40900.0,35.2216,35.2292,35.1914,35.2141,40900.0
2015-01-07 15:40:00,46.53,46.56,46.52,46.55,17600.0,35.2065,35.2292,35.1989,35.2216,17600.0
2015-01-07 15:50:00,46.55,46.6,46.53,46.6,53500.0,35.2216,35.2595,35.2065,35.2595,53500.0
2015-01-08 09:30:00,47.25,47.29,47.16,47.28,80000.0,35.7513,35.7815,35.6832,35.774,80000.0
2015-01-08 09:40:00,47.29,47.38,47.28,47.38,111600.0,35.7815,35.8496,35.774,35.8496,111600.0
2015-01-08 09:50:00,47.39,47.41,47.38,47.4,26300.0,35.8572,35.8723,35.8496,35.8648,26300.0
2015-01-08 10:00:00,47.41,47.44,47.4,47.44,17300.0,35.8723,35.895,35.8648,35.895,17300.0
2015-01-08 10:10:00,47.46,47.47,47.42,47.42,16000.0,35.9102,35.9177,35.8799,35.8799,16000.0
2015-01-08 10:20:00,47.42,47.42,47.39,47.4,111500.0,35.8799,35.8799,35.8572,35.8648,111500.0
2015-01-08 10:30:00,47.41,47.43,47.4,47.42,30800.0,35.8723,35.8875,35.8648,35.8799,30800.0
2015-01-08 10:40:00,47.43,47.48,47.42,47.47,67000.0,35.8875,35.9253,35.8799,35.9177,67000.0
2015-01-08 10:50:00,47.47,47.47,47.44,47.47,24500.0,35.9177,35.9177,35.895,35.9177,24500.0
2015-01-08 11:00:00,47.48,47.54,47.48,47.5,33100.0,35.9253,35.9707,35.9253,35.9404,33100.0
2015-01-08 11:10:00,47.5,47.5,47.46,47.49,20300.0,35.9404,35.9404,35.9102,35.9329,20300.0
2015-01-08 11:20:00,47.51,47.51,47.45,47.46,9900.0,35.948,35.948,35.9026,35.9102,9900.0
2015-01-08 11:30:00,47.46,47.49,47.45,47.49,9200.0,35.9102,35.9329,35.9026,35.9329,9200.0
2015-01-08 11:40:00,47.49,47.5,47.44,47.48,20600.0,35.9329,35.9404,35.895,35.9253,20600.0
2015-01-08 11:50:00,47.48,47.49,47.47,47.48,22400.0,35.9253,35.9329,35.9177,35.9253,22400.0
2015-01-08 12:00:00,47.5,47.5,47.45,47.45,11400.0,35.9404,35.9404,35.9026,35.9026,11400.0
2015-01-08 12:10:00,47.45,47.47,47.42,47.42,20400.0,35.9026,35.9177,35.8799,35.8799,20400.0
2015-01-08 12:20:00,47.42,47.46,47.41,47.46,14000.0,35.8799,35.9102,35.8723,35.9102,14000.0
2015-01-08 12:30:00,47.46,47.47,47.43,47.44,20000.0,35.9102,35.9177,35.8875,35.895,20000.0
2015-01-08 12:40:00,47.45,47.46,47.44,47.44,5800.0,35.9026,35.9102,35.895,35.895,5800.0
2015-01-08 12:50:00,47.44,47.46,47.43,47.44,6500.0,35.895,35.9102,35.8875,35.895,6500.0
2015-01-08 13:00:00,47.45,47.46,47.42,47.46,40200.0,35.9026,35.9102,35.8799,35.9102,40200.0
2015-01-08 13:10:00,47.46,47.48,47.44,47.48,61400.0,35.9102,35.9253,35.895,35.9253,61400.0
2015-01-08 13:20:00,47.47,47.48,47.44,47.47,73800.0,35.9177,35.9253,35.895,35.9177,73800.0
2015-01-08 13:30:00,47.46,47.47,47.44,47.45,10100.0,35.9102,35.9177,35.895,35.9026,10100.0
2015-01-08 13:40:00,47.46,47.47,47.42,47.43,8000.0,35.9102,35.9177,35.8799,35.8875,8000.0
2015-01-08 13:50:00,47.44,47.45,47.37,47.38,36400.0,35.895,35.9026,35.8421,35.8496,36400.0
2015-01-08 14:00:00,47.38,47.42,47.37,47.39,25000.0,35.8496,35.8799,35.8421,35.8572,25000.0
2015-01-08 14:10:00,47.4,47.41,47.37,47.39,26600.0,35.8648,35.8723,35.8421,35.8572,26600.0
2015-01-08 14:20:00,47.39,47.45,47.38,47.45,32600.0,35.8572,35.9026,35.8496,35.9026,32600.0
2015-01-08 14:30:00,47.46,47.49,47.45,47.48,49700.0,35.9102,35.9329,35.9026,35.9253,49700.0
2015-01-08 14:40:00,47.47,47.48,47.44,47.45,13300.0,35.9177,35.9253,35.895,35.9026,13300.0
2015-01-08 14:50:00,47.44,47.49,47.44,47.47,18000.0,35.895,35.9329,35.895,35.9177,18000.0
2015-01-08 15:00:00,47.48,47.49,47.44,47.45,21400.0,35.9253,35.9329,35.895,35.9026,21400.0
2015-01-08 15:10:00,47.45,47.48,47.45,47.47,19300.0,35.9026,35.9253,35.9026,35.9177,19300.0
2015-01-08 15:20:00,47.47,47.49,47.44,47.44,24200.0,35.9177,35.9329,35.895,35.895,24200.0
2015-01-08 15:30:00,47.45,47.45,47.38,47.39,43600.0,35.9026,35.9026,35.8496,35.8572,43600.0
2015-01-08 15:40:00,47.39,47.39,47.36,47.38,21800.0,35.8572,35.8572,35.8345,35.8496,21800.0
2015-01-08 15:50:00,47.38,47.43,47.38,47.4,179700.0,35.8496,35.8875,35.8496,35.8648,179700.0
2015-01-09 09:30:00,47.42,47.42,47.36,47.41,35200.0,35.8799,35.8799,35.8345,35.8723,35200.0
2015-01-09 09:40:00,47.43,47.5,47.33,47.34,42700.0,35.8875,35.9404,35.8118,35.8194,42700.0
2015-01-09 09:50:00,47.34,47.38,47.27,47.31,44900.0,35.8194,35.8496,35.7664,35.7967,44900.0
2015-01-09 10:00:00,47.29,47.4,47.29,47.4,38000.0,35.7815,35.8648,35.7815,35.8648,38000.0
2015-01-09 10:10:00,47.4,47.43,47.35,47.36,19200.0,35.8648,35.8875,35.8269,35.8345,19200.0
2015-01-09 10:20:00,47.36,47.38,47.33,47.35,76000.0,35.8345,35.8496,35.8118,35.8269,76000.0
2015-01-09 10:30:00,47.35,47.35,47.27,47.29,89700.0,35.8269,35.8269,35.7664,35.7815,89700.0
2015-01-09 10:40:00,47.28,47.31,47.24,47.29,101100.0,35.774,35.7967,35.7437,35.7815,101100.0
2015-01-09 10:50:00,47.29,47.32,47.28,47.3,50800.0,35.7815,35.8042,35.774,35.7891,50800.0
2015-01-09 11:00:00,47.29,47.29,47.19,47.19,127000.0,35.7815,35.7815,35.7059,35.7059,127000.0
2015-01-09 11:10:00,47.19,47.19,47.09,47.12,84000.0,35.7059,35.7059,35.6302,35.6529,84000.0
2015-01-09 11:20:00,47.11,47.14,47.08,47.13,10100.0,35.6454,35.6681,35.6227,35.6605,10100.0
2015-01-09 11:30:00,47.11,47.19,47.08,47.19,26800.0,35.6454,35.7059,35.6227,35.7059,26800.0
2015-01-09 11:40:00,47.2,47.22,47.17,47.21,27900.0,35.7135,35.7286,35.6908,35.721,27900.0
2015-01-09 11:50:00,47.2,47.24,47.19,47.23,57600.0,35.7135,35.7437,35.7059,35.7362,57600.0
2015-01-09 12:00:00,47.23,47.28,47.22,47.27,26700.0,35.7362,35.774,35.7286,35.7664,26700.0
2015-01-09 12:10:00,47.28,47.3,47.24,47.28,20300.0,35.774,35.7891,35.7437,35.774,20300.0
2015-01-09 12:20:00,47.28,47.3,47.22,47.25,20600.0,35.774,35.7891,35.7286,35.7513,20600.0
2015-01-09 12:30:00,47.24,47.27,47.2,47.24,20400.0,35.7437,35.7664,35.7135,35.7437,20400.0
2015-01-09 12:40:00,47.24,47.26,47.21,47.24,41800.0,35.7437,35.7589,35.721,35.7437,41800.0
2015-01-09 12:50:00,47.23,47.23,47.16,47.17,60200.0,35.7362,35.7362,35.6832,35.6908,60200.0
2015-01-09 13:00:00,47.17,47.22,47.15,47.2,59400.0,35.6908,35.7286,35.6756,35.7135,59400.0
2015-01-09 13:10:00,47.2,47.28,47.2,47.26,82900.0,35.7135,35.774,35.7135,35.7589,82900.0
2015-01-09 13:20:00,47.27,47.28,47.21,47.21,57700.0,35.7664,35.774,35.721,35.721,57700.0
2015-01-09 13:30:00,47.22,47.29,47.22,47.26,18300.0,35.7286,35.7815,35.7286,35.7589,18300.0
2015-01-09 13:40:00,47.26,47.3,47.23,47.3,12500.0,35.7589,35.7891,35.7362,35.7891,12500.0
2015-01-09 13:50:00,47.29,47.32,47.26,47.28,38400.0,35.7815,35.8042,35.7589,35.774,38400.0
2015-01-09 14:00:00,47.27,47.28,47.24,47.27,103300.0,35.7664,35.774,35.7437,35.7664,103300.0
2015-01-09 14:10:00,47.28,47.3,47.27,47.3,12100.0,35.774,35.7891,35.7664,35.7891,12100.0
2015-01-09 14:20:00,47.29,47.3,47.28,47.29,4400.0,35.7815,35.7891,35.774,35.7815,4400.0
2015-01-09 14:30:00,47.28,47.34,47.26,47.33,33200.0,35.774,35.8194,35.7589,35.8118,33200.0
2015-01-09 14:40:00,47.33,47.34,47.29,47.3,51900.0,35.8118,35.8194,35.7815,35.7891,51900.0
2015-01-09 14:50:00,47.3,47.34,47.3,47.33,28700.0,35.7891,35.8194,35.7891,35.8118,28700.0
2015-01-09 15:00:00,47.33,47.39,47.32,47.37,30600.0,35.8118,35.8572,35.8042,35.8421,30600.0
2015-01-09 15:10:00,47.38,47.43,47.37,47.38,43800.0,35.8496,35.8875,35.8421,35.8496,43800.0
2015-01-09 15:20:00,47.38,47.39,47.3,47.32,27900.0,35.8496,35.8572,35.7891,35.8042,27900.0
2015-01-09 15:30:00,47.33,47.36,47.29,47.35,24700.0,35.8118,35.8345,35.7815,35.8269,24700.0
2015-01-09 15:40:00,47.36,47.4,47.35,47.38,53200.0,35.8345,35.8648,35.8269,35.8496,53200.0
2015-01-09 15:50:00,47.38,47.38,47.24,47.24,47600.0,35.8496,35.8496,35.7437,35.7437,47600.0
2015-01-12 09:30:00,47.21,47.23,46.93,46.94,50500.0,35.721,35.7362,35.5092,35.5167,50500.0
2015-01-12 09:40:00,46.93,46.96,46.89,46.9,46400.0,35.5092,35.5319,35.4789,35.4865,46400.0
2015-01-12 09:50:00,46.9,46.93,46.83,46.87,34600.0,35.4865,35.5092,35.4335,35.4638,34600.0
2015-01-12 10:00:00,46.85,46.92,46.82,46.91,17700.0,35.4486,35.5016,35.4259,35.494,17700.0
2015-01-12 10:10:00,46.91,46.94,46.88,46.94,34800.0,35.494,35.5167,35.4713,35.5167,34800.0
2015-01-12 10:20:00,46.94,46.96,46.88,46.89,24900.0,35.5167,35.5319,35.4713,35.4789,24900.0
2015-01-12 10:30:00,46.89,46.95,46.86,46.95,18800.0,35.4789,35.5243,35.4562,35.5243,18800.0
2015-01-12 10:40:00,46.94,47.0,46.94,46.95,15800.0,35.5167,35.5621,35.5167,35.5243,15800.0
2015-01-12 10:50:00,46.95,47.01,46.9,47.01,20200.0,35.5243,35.5697,35.4865,35.5697,20200.0
2015-01-12 11:00:00,47.01,47.03,46.99,46.99,19200.0,35.5697,35.5848,35.5546,35.5546,19200.0
2015-01-12 11:10:00,47.01,47.02,46.94,46.98,23100.0,35.5697,35.5773,35.5167,35.547,23100.0
2015-01-12 11:20:00,46.99,47.01,46.95,46.98,9900.0,35.5546,35.5697,35.5243,35.547,9900.0
2015-01-12 11:30:00,46.99,47.01,46.95,47.0,6000.0,35.5546,35.5697,35.5243,35.5621,6000.0
2015-01-12 11:40:00,47.0,47.01,46.95,46.95,157700.0,35.5621,35.5697,35.5243,35.5243,157700.0
2015-01-12 11:50:00,46.95,46.99,46.93,46.99,45400.0,35.5243,35.5546,35.5092,35.5546,45400.0
2015-01-12 12:00:00,46.98,47.02,46.98,46.98,15900.0,35.547,35.5773,35.547,35.547,15900.0
2015-01-12 12:10:00,46.98,46.99,46.94,46.96,14900.0,35.547,35.5546,35.5167,35.5319,14900.0
2015-01-12 12:20:00,46.98,47.01,46.97,46.99,24800.0,35.547,35.5697,35.5394,35.5546,24800.0
2015-01-12 12:30:00,46.99,47.02,46.98,47.01,8300.0,35.5546,35.5773,35.547,35.5697,8300.0
2015-01-12 12:40:00,47.02,47.02,46.95,46.98,7300.0,35.5773,35.5773,35.5243,35.547,7300.0
2015-01-12 12:50:00,46.97,47.0,46.96,46.97,14200.0,35.5394,35.5621,35.5319,35.5394,14200.0
2015-01-12 13:00:00,46.97,47.01,46.95,46.97,42800.0,35.5394,35.5697,35.5243,35.5394,42800.0
2015-01-12 13:10:00,46.97,46.98,46.94,46.95,85700.0,35.5394,35.547,35.5167,35.5243,85700.0
2015-01-12 13:20:00,46.95,46.95,46.9,46.91,68100.0,35.5243,35.5243,35.4865,35.494,68100.0
2015-01-12 13:30:00,46.91,46.96,46.91,46.95,13600.0,35.494,35.5319,35.494,35.5243,13600.0
2015-01-12 13:40:00,46.95,46.99,46.95,46.99,48200.0,35.5243,35.5546,35.5243,35.5546,48200.0
2015-01-12 13:50:00,47.0,47.0,46.96,46.98,35800.0,35.5621,35.5621,35.5319,35.547,35800.0
2015-01-12 14:00:00,46.98,46.99,46.95,46.98,23100.0,35.547,35.5546,35.5243,35.547,23100.0
2015-01-12 14:10:00,46.98,47.0,46.94,46.95,15500.0,35.547,35.5621,35.5167,35.5243,15500.0
2015-01-12 14:20:00,46.93,46.95,46.88,46.89,18200.0,35.5092,35.5243,35.4713,35.4789,18200.0
2015-01-12 14:30:00,46.9,46.9,46.83,46.84,39900.0,35.4865,35.4865,35.4335,35.4411,39900.0
2015-01-12 14:40:00,46.84,46.85,46.81,46.85,57600.0,35.4411,35.4486,35.4184,35.4486,57600.0
2015-01-12 14:50:00,46.84,46.87,46.82,46.86,59100.0,35.4411,35.4638,35.4259,35.4562,59100.0
2015-01-12 15:00:00,46.85,46.89,46.84,46.85,45700.0,35.4486,35.4789,35.4411,35.4486,45700.0
2015-01-12 15:10:00,46.85,46.93,46.84,46.9,25500.0,35.4486,35.5092,35.4411,35.4865,25500.0
2015-01-12 15:20:00,46.9,46.92,46.86,46.88,73300.0,35.4865,35.5016,35.4562,35.4713,73300.0
2015-01-12 15:30:00,46.89,46.91,46.83,46.87,28200.0,35.4789,35.494,35.4335,35.4638,28200.0
2015-01-12 15:40:00,46.87,46.98,46.86,46.94,33000.0,35.4638,35.547,35.4562,35.5167,33000.0
2015-01-12 15:50:00,46.94,46.95,46.88,46.89,32200.0,35.5167,35.5243,35.4713,35.4789,32200.0
2015-01-13 09:30:00,47.47,47.59,47.47,47.52,57900.0,35.9177,36.0085,35.9177,35.9556,57900.0
2015-01-13 09:40:00,47.53,47.58,47.51,47.54,27000.0,35.9631,36.001,35.948,35.9707,27000.0
2015-01-13 09:50:00,47.54,47.61,47.51,47.61,96900.0,35.9707,36.0237,35.948,36.0237,96900.0
2015-01-13 10:00:00,47.61,47.63,47.55,47.57,84400.0,36.0237,36.0388,35.9783,35.9934,84400.0
2015-01-13 10:10:00,47.56,47.61,47.55,47.6,37700.0,35.9858,36.0237,35.9783,36.0161,37700.0
2015-01-13 10:20:00,47.59,47.63,47.58,47.62,13900.0,36.0085,36.0388,36.001,36.0312,13900.0
2015-01-13 10:30:00,47.61,47.61,47.57,47.61,40100.0,36.0237,36.0237,35.9934,36.0237,40100.0
2015-01-13 10:40:00,47.61,47.64,47.6,47.63,69100.0,36.0237,36.0464,36.0161,36.0388,69100.0
2015-01-13 10:50:00,47.63,47.66,47.58,47.59,99400.0,36.0388,36.0615,36.001,36.0085,99400.0
2015-01-13 11:00:00,47.58,47.6,47.57,47.57,51300.0,36.001,36.0161,35.9934,35.9934,51300.0
2015-01-13 11:10:00,47.57,47.59,47.56,47.56,21100.0,35.9934,36.0085,35.9858,35.9858,21100.0
2015-01-13 11:20:00,47.57,47.58,47.55,47.58,16500.0,35.9934,36.001,35.9783,36.001,16500.0
2015-01-13 11:30:00,47.6,47.61,47.55,47.56,26600.0,36.0161,36.0237,35.9783,35.9858,26600.0
2015-01-13 11:40:00,47.57,47.57,47.53,47.57,41900.0,35.9934,35.9934,35.9631,35.9934,41900.0
2015-01-13 11:50:00,47.57,47.58,47.53,47.53,51500.0,35.9934,36.001,35.9631,35.9631,51500.0
2015-01-13 12:00:00,47.54,47.56,47.5,47.52,78200.0,35.9707,35.9858,35.9404,35.9556,78200.0
2015-01-13 12:10:00,47.52,47.55,47.51,47.52,64900.0,35.9556,35.9783,35.948,35.9556,64900.0
2015-01-13 12:20:00,47.52,47.52,47.46,47.47,22300.0,35.9556,35.9556,35.9102,35.9177,22300.0
2015-01-13 12:30:00,47.47,47.47,47.43,47.45,8600.0,35.9177,35.9177,35.8875,35.9026,8600.0
2015-01-13 12:40:00,47.44,47.48,47.42,47.47,22200.0,35.895,35.9253,35.8799,35.9177,22200.0
2015-01-13 12:50:00,47.48,47.5,47.45,47.46,11100.0,35.9253,35.9404,35.9026,35.9102,11100.0
2015-01-13 13:00:00,47.46,47.48,47.45,47.45,11600.0,35.9102,35.9253,35.9026,35.9026,11600.0
2015-01-13 13:10:00,47.45,47.48,47.44,47.44,19600.0,35.9026,35.9253,35.895,35.895,19600.0
2015-01-13 13:20:00,47.44,47.44,47.27,47.3,117900.0,35.895,35.895,35.7664,35.7891,117900.0
2015-01-13 13:30:00,47.29,47.29,47.21,47.21,109300.0,35.7815,35.7815,35.721,35.721,109300.0
2015-01-13 13:40:00,47.2,47.22,47.16,47.18,61400.0,35.7135,35.7286,35.6832,35.6983,61400.0
2015-01-13 13:50:00,47.16,47.16,47.01,47.07,95100.0,35.6832,35.6832,35.5697,35.6151,95100.0
2015-01-13 14:00:00,47.05,47.05,46.92,46.95,114700.0,35.6,35.6,35.5016,35.5243,114700.0
2015-01-13 14:10:00,46.96,47.01,46.89,46.99,120300.0,35.5319,35.5697,35.4789,35.5546,120300.0
2015-01-13 14:20:00,46.99,47.11,46.99,47.11,45900.0,35.5546,35.6454,35.5546,35.6454,45900.0
2015-01-13 14:30:00,47.1,47.16,47.1,47.14,49000.0,35.6378,35.6832,35.6378,35.6681,49000.0
2015-01-13 14:40:00,47.14,47.15,47.09,47.1,44300.0,35.6681,35.6756,35.6302,35.6378,44300.0
2015-01-13 14:50:00,47.1,47.13,46.98,46.98,42400.0,35.6378,35.6605,35.547,35.547,42400.0
2015-01-13 15:00:00,46.97,47.02,46.95,46.95,87400.0,35.5394,35.5773,35.5243,35.5243,87400.0
2015-01-13 15:10:00,46.96,47.15,46.96,47.1,94900.0,35.5319,35.6756,35.5319,35.6378,94900.0
2015-01-13 15:20:00,47.11,47.15,47.07,47.07,41300.0,35.6454,35.6756,35.6151,35.6151,41300.0
2015-01-13 15:30:00,47.08,47.31,47.07,47.29,105000.0,35.6227,35.7967,35.6151,35.7815,105000.0
2015-01-13 15:40:00,47.31,47.32,47.21,47.23,94400.0,35.7967,35.8042,35.721,35.7362,94400.0
2015-01-13 15:50:00,47.23,47.27,47.18,47.27,70900.0,35.7362,35.7664,35.6983,35.7664,70900.0
2015-01-14 09:30:00,46.85,46.93,46.79,46.89,189100.0,35.4486,35.5092,35.4032,35.4789,189100.0
2015-01-14 09:40:00,46.92,46.97,46.89,46.95,85600.0,35.5016,35.5394,35.4789,35.5243,85600.0
2015-01-14 09:50:00,46.94,46.97,46.92,46.95,23600.0,35.5167,35.5394,35.5016,35.5243,23600.0
2015-01-14 10:00:00,46.96,47.09,46.95,47.08,22200.0,35.5319,35.6302,35.5243,35.6227,22200.0
2015-01-14 10:10:00,47.08,47.1,47.03,47.03,15600.0,35.6227,35.6378,35.5848,35.5848,15600.0
2015-01-14 10:20:00,47.04,47.08,47.04,47.08,16600.0,35.5924,35.6227,35.5924,35.6227,16600.0
2015-01-14 10:30:00,47.06,47.06,46.99,47.0,30900.0,35.6075,35.6075,35.5546,35.5621,30900.0
2015-01-14 10:40:00,47.01,47.07,47.0,47.03,84300.0,35.5697,35.6151,35.5621,35.5848,84300.0
2015-01-14 10:50:00,47.04,47.08,47.01,47.06,29400.0,35.5924,35.6227,35.5697,35.6075,29400.0
2015-01-14 11:00:00,47.07,47.08,46.94,46.94,11500.0,35.6151,35.6227,35.5167,35.5167,11500.0
2015-01-14 11:10:00,46.96,46.99,46.94,46.94,24000.0,35.5319,35.5546,35.5167,35.5167,24000.0
2015-01-14 11:20:00,46.95,46.97,46.94,46.94,15000.0,35.5243,35.5394,35.5167,35.5167,15000.0
2015-01-14 11:30:00,46.93,46.97,46.91,46.97,5700.0,35.5092,35.5394,35.494,35.5394,5700.0
2015-01-14 11:40:00,46.97,47.0,46.95,46.96,90500.0,35.5394,35.5621,35.5243,35.5319,90500.0
2015-01-14 11:50:00,46.97,46.99,46.89,46.89,39000.0,35.5394,35.5546,35.4789,35.4789,39000.0
2015-01-14 12:00:00,46.89,46.93,46.88,46.89,41000.0,35.4789,35.5092,35.4713,35.4789,41000.0
2015-01-14 12:10:00,46.87,46.87,46.82,46.83,13800.0,35.4638,35.4638,35.4259,35.4335,13800.0
2015-01-14 12:20:00,46.84,46.88,46.82,46.86,26300.0,35.4411,35.4713,35.4259,35.4562,26300.0
2015-01-14 12:30:00,46.86,46.89,46.84,46.88,31000.0,35.4562,35.4789,35.4411,35.4713,31000.0
2015-01-14 12:40:00,46.88,46.91,46.82,46.85,12700.0,35.4713,35.494,35.4259,35.4486,12700.0
2015-01-14 12:50:00,46.84,46.85,46.79,46.84,16900.0,35.4411,35.4486,35.4032,35.4411,16900.0
2015-01-14 13:00:00,46.85,46.88,46.8,46.82,45400.0,35.4486,35.4713,35.4108,35.4259,45400.0
2015-01-14 13:10:00,46.81,46.82,46.77,46.82,12600.0,35.4184,35.4259,35.3881,35.4259,12600.0
2015-01-14 13:20:00,46.82,46.82,46.78,46.8,11000.0,35.4259,35.4259,35.3957,35.4108,11000.0
2015-01-14 13:30:00,46.78,46.8,46.75,46.75,9100.0,35.3957,35.4108,35.373,35.373,9100.0
2015-01-14 13:40:00,46.74,46.75,46.67,46.74,28100.0,35.3654,35.373,35.3124,35.3654,28100.0
2015-01-14 13:50:00,46.72,46.72,46.67,46.71,43600.0,35.3503,35.3503,35.3124,35.3427,43600.0
2015-01-14 14:00:00,46.72,46.76,46.71,46.73,41800.0,35.3503,35.3805,35.3427,35.3578,41800.0
2015-01-14 14:10:00,46.72,46.9,46.71,46.9,47100.0,35.3503,35.4865,35.3427,35.4865,47100.0
2015-01-14 14:20:00,46.91,46.95,46.85,46.95,48000.0,35.494,35.5243,35.4486,35.5243,48000.0
2015-01-14 14:30:00,46.95,47.04,46.94,46.96,23200.0,35.5243,35.5924,35.5167,35.5319,23200.0
2015-01-14 14:40:00,46.96,46.99,46.91,46.94,17800.0,35.5319,35.5546,35.494,35.5167,17800.0
2015-01-14 14:50:00,46.93,46.93,46.88,46.9,40200.0,35.5092,35.5092,35.4713,35.4865,40200.0
2015-01-14 15:00:00,46.9,46.98,46.9,46.96,70000.0,35.4865,35.547,35.4865,35.5319,70000.0
2015-01-14 15:10:00,46.97,47.1,46.9,47.07,45300.0,35.5394,35.6378,35.4865,35.6151,45300.0
2015-01-14 15:20:00,47.07,47.11,47.01,47.08,49200.0,35.6151,35.6454,35.5697,35.6227,49200.0
2015-01-14 15:30:00,47.06,47.1,46.94,47.01,55600.0,35.6075,35.6378,35.5167,35.5697,55600.0
2015-01-14 15:40:00,47.01,47.1,47.01,47.07,38000.0,35.5697,35.6378,35.5697,35.6151,38000.0
2015-01-14 15:50:00,47.08,47.1,47.03,47.06,64900.0,35.6227,35.6378,35.5848,35.6075,64900.0
2015-01-15 09:30:00,47.62,47.71,47.44,47.44,72900.0,36.0312,36.0993,35.895,35.895,72900.0
2015-01-15 09:40:00,47.44,47.48,47.34,47.34,53100.0,35.895,35.9253,35.8194,35.8194,53100.0
2015-01-15 09:50:00,47.35,47.45,47.33,47.38,18400.0,35.8269,35.9026,35.8118,35.8496,18400.0
2015-01-15 10:00:00,47.34,47.47,47.34,47.44,71400.0,35.8194,35.9177,35.8194,35.895,71400.0
2015-01-15 10:10:00,47.44,47.55,47.42,47.54,108900.0,35.895,35.9783,35.8799,35.9707,108900.0
2015-01-15 10:20:00,47.55,47.57,47.52,47.55,14300.0,35.9783,35.9934,35.9556,35.9783,14300.0
2015-01-15 10:30:00,47.55,47.61,47.49,47.5,47400.0,35.9783,36.0237,35.9329,35.9404,47400.0
2015-01-15 10:40:00,47.5,47.51,47.43,47.44,10800.0,35.9404,35.948,35.8875,35.895,10800.0
2015-01-15 10:50:00,47.43,47.48,47.43,47.44,57800.0,35.8875,35.9253,35.8875,35.895,57800.0
2015-01-15 11:00:00,47.44,47.45,47.36,47.38,67300.0,35.895,35.9026,35.8345,35.8496,67300.0
2015-01-15 11:10:00,47.39,47.44,47.33,47.35,15100.0,35.8572,35.895,35.8118,35.8269,15100.0
2015-01-15 11:20:00,47.35,47.35,47.27,47.28,15700.0,35.8269,35.8269,35.7664,35.774,15700.0
2015-01-15 11:30:00,47.29,47.32,47.25,47.27,15900.0,35.7815,35.8042,35.7513,35.7664,15900.0
2015-01-15 11:40:00,47.29,47.38,47.27,47.34,9800.0,35.7815,35.8496,35.7664,35.8194,9800.0
2015-01-15 11:50:00,47.35,47.36,47.27,47.28,271000.0,35.8269,35.8345,35.7664,35.774,271000.0
2015-01-15 12:00:00,47.28,47.33,47.27,47.32,28700.0,35.774,35.8118,35.7664,35.8042,28700.0
2015-01-15 12:10:00,47.32,47.34,47.26,47.26,15800.0,35.8042,35.8194,35.7589,35.7589,15800.0
2015-01-15 12:20:00,47.26,47.33,47.25,47.3,16700.0,35.7589,35.8118,35.7513,35.7891,16700.0
2015-01-15 12:30:00,47.3,47.3,47.21,47.24,27100.0,35.7891,35.7891,35.721,35.7437,27100.0
2015-01-15 12:40:00,47.23,47.24,47.16,47.19,12700.0,35.7362,35.7437,35.6832,35.7059,12700.0
2015-01-15 12:50:00,47.2,47.24,47.18,47.22,20800.0,35.7135,35.7437,35.6983,35.7286,20800.0
2015-01-15 13:00:00,47.2,47.3,47.2,47.26,42600.0,35.7135,35.7891,35.7135,35.7589,42600.0
2015-01-15 13:10:00,47.27,47.32,47.25,47.29,69000.0,35.7664,35.8042,35.7513,35.7815,69000.0
2015-01-15 13:20:00,47.3,47.3,47.18,47.19,58500.0,35.7891,35.7891,35.6983,35.7059,58500.0
2015-01-15 13:30:00,47.18,47.22,47.17,47.18,33400.0,35.6983,35.7286,35.6908,35.6983,33400.0
2015-01-15 13:40:00,47.18,47.22,47.17,47.22,7500.0,35.6983,35.7286,35.6908,35.7286,7500.0
2015-01-15 13:50:00,47.21,47.3,47.2,47.2,66000.0,35.721,35.7891,35.7135,35.7135,66000.0
2015-01-15 14:00:00,47.2,47.25,47.19,47.24,15200.0,35.7135,35.7513,35.7059,35.7437,15200.0
2015-01-15 14:10:00,47.24,47.28,47.21,47.25,6600.0,35.7437,35.774,35.721,35.7513,6600.0
2015-01-15 14:20:00,47.26,47.26,47.18,47.2,25000.0,35.7589,35.7589,35.6983,35.7135,25000.0
2015-01-15 14:30:00,47.2,47.29,47.2,47.26,39700.0,35.7135,35.7815,35.7135,35.7589,39700.0
2015-01-15 14:40:00,47.27,47.29,47.24,47.24,32800.0,35.7664,35.7815,35.7437,35.7437,32800.0
2015-01-15 14:50:00,47.24,47.33,47.23,47.29,51600.0,35.7437,35.8118,35.7362,35.7815,51600.0
2015-01-15 15:00:00,47.29,47.32,47.23,47.24,24300.0,35.7815,35.8042,35.7362,35.7437,24300.0
2015-01-15 15:10:00,47.23,47.23,47.14,47.17,57500.0,35.7362,35.7362,35.6681,35.6908,57500.0
2015-01-15 15:20:00,47.17,47.21,47.12,47.19,39000.0,35.6908,35.721,35.6529,35.7059,39000.0
2015-01-15 15:30:00,47.18,47.22,47.14,47.16,26500.0,35.6983,35.7286,35.6681,35.6832,26500.0
2015-01-15 15:40:00,47.16,47.2,47.11,47.13,22100.0,35.6832,35.7135,35.6454,35.6605,22100.0
2015-01-15 15:50:00,47.12,47.12,47.05,47.09,30100.0,35.6529,35.6529,35.6,35.6302,30100.0
2015-01-16 09:30:00,47.0,47.18,46.96,47.15,159100.0,35.5621,35.6983,35.5319,35.6756,159100.0
2015-01-16 09:40:00,47.14,47.18,47.13,47.15,17400.0,35.6681,35.6983,35.6605,35.6756,17400.0
2015-01-16 09:50:00,47.16,47.17,47.08,47.08,11600.0,35.6832,35.6908,35.6227,35.6227,11600.0
2015-01-16 10:00:00,47.1,47.19,47.07,47.07,178200.0,35.6378,35.7059,35.6151,35.6151,178200.0
2015-01-16 10:10:00,47.09,47.14,47.03,47.13,18800.0,35.6302,35.6681,35.5848,35.6605,18800.0
2015-01-16 10:20:00,47.13,47.22,47.11,47.2,42600.0,35.6605,35.7286,35.6454,35.7135,42600.0
2015-01-16 10:30:00,47.19,47.27,47.19,47.23,45000.0,35.7059,35.7664,35.7059,35.7362,45000.0
2015-01-16 10:40:00,47.22,47.22,47.13,47.17,22600.0,35.7286,35.7286,35.6605,35.6908,22600.0
2015-01-16 10:50:00,47.18,47.28,47.18,47.25,18100.0,35.6983,35.774,35.6983,35.7513,18100.0
2015-01-16 11:00:00,47.26,47.26,47.21,47.25,23300.0,35.7589,35.7589,35.721,35.7513,23300.0
2015-01-16 11:10:00,47.25,47.25,47.18,47.23,12000.0,35.7513,35.7513,35.6983,35.7362,12000.0
2015-01-16 11:20:00,47.22,47.24,47.19,47.22,35200.0,35.7286,35.7437,35.7059,35.7286,35200.0
2015-01-16 11:30:00,47.22,47.25,47.2,47.25,39800.0,35.7286,35.7513,35.7135,35.7513,39800.0
2015-01-16 11:40:00,47.26,47.26,47.19,47.2,15800.0,35.7589,35.7589,35.7059,35.7135,15800.0
2015-01-16 11:50:00,47.19,47.22,47.15,47.21,52200.0,35.7059,35.7286,35.6756,35.721,52200.0
2015-01-16 12:00:00,47.21,47.27,47.21,47.22,22000.0,35.721,35.7664,35.721,35.7286,22000.0
2015-01-16 12:10:00,47.21,47.23,47.16,47.18,796500.0,35.721,35.7362,35.6832,35.6983,796500.0
2015-01-16 12:20:00,47.18,47.19,47.13,47.17,21100.0,35.6983,35.7059,35.6605,35.6908,21100.0
2015-01-16 12:30:00,47.16,47.2,47.16,47.2,8900.0,35.6832,35.7135,35.6832,35.7135,8900.0
2015-01-16 12:40:00,47.2,47.28,47.2,47.27,23900.0,35.7135,35.774,35.7135,35.7664,23900.0
2015-01-16 12:50:00,47.27,47.31,47.24,47.26,34300.0,35.7664,35.7967,35.7437,35.7589,34300.0
2015-01-16 13:00:00,47.26,47.32,47.24,47.3,146900.0,35.7589,35.8042,35.7437,35.7891,146900.0
2015-01-16 13:10:00,47.29,47.3,47.26,47.26,54300.0,35.7815,35.7891,35.7589,35.7589,54300.0
2015-01-16 13:20:00,47.26,47.27,47.18,47.22,75600.0,35.7589,35.7664,35.6983,35.7286,75600.0
2015-01-16 13:30:00,47.23,47.27,47.22,47.26,19800.0,35.7362,35.7664,35.7286,35.7589,19800.0
2015-01-16 13:40:00,47.27,47.28,47.24,47.27,24300.0,35.7664,35.774,35.7437,35.7664,24300.0
2015-01-16 13:50:00,47.27,47.31,47.24,47.29,34000.0,35.7664,35.7967,35.7437,35.7815,34000.0
2015-01-16 14:00:00,47.28,47.29,47.24,47.24,47700.0,35.774,35.7815,35.7437,35.7437,47700.0
2015-01-16 14:10:00,47.25,47.26,47.21,47.24,35900.0,35.7513,35.7589,35.721,35.7437,35900.0
2015-01-16 14:20:00,47.23,47.25,47.21,47.22,48800.0,35.7362,35.7513,35.721,35.7286,48800.0
2015-01-16 14:30:00,47.23,47.23,47.19,47.19,32800.0,35.7362,35.7362,35.7059,35.7059,32800.0
2015-01-16 14:40:00,47.2,47.22,47.2,47.2,55600.0,35.7135,35.7286,35.7135,35.7135,55600.0
2015-01-16 14:50:00,47.21,47.25,47.2,47.22,67200.0,35.721,35.7513,35.7135,35.7286,67200.0
2015-01-16 15:00:00,47.22,47.24,47.19,47.22,175300.0,35.7286,35.7437,35.7059,35.7286,175300.0
2015-01-16 15:10:00,47.21,47.22,47.18,47.22,47300.0,35.721,35.7286,35.6983,35.7286,47300.0
2015-01-16 15:20:00,47.22,47.29,47.21,47.27,56800.0,35.7286,35.7815,35.721,35.7664,56800.0
2015-01-16 15:30:00,47.27,47.37,47.26,47.37,31200.0,35.7664,35.8421,35.7589,35.8421,31200.0
2015-01-16 15:40:00,47.37,47.43,47.37,47.42,42400.0,35.8421,35.8875,35.8421,35.8799,42400.0
2015-01-16 15:50:00,47.42,47.49,47.39,47.46,253300.0,35.8799,35.9329,35.8572,35.9102,253300.0
2015-01-20 09:30:00,47.2,47.4,47.18,47.19,47500.0,35.7135,35.8648,35.6983,35.7059,47500.0
2015-01-20 09:40:00,47.19,47.24,47.14,47.16,56900.0,35.7059,35.7437,35.6681,35.6832,56900.0
2015-01-20 09:50:00,47.15,47.16,47.11,47.16,21500.0,35.6756,35.6832,35.6454,35.6832,21500.0
2015-01-20 10:00:00,47.15,47.26,47.14,47.25,68500.0,35.6756,35.7589,35.6681,35.7513,68500.0
2015-01-20 10:10:00,47.25,47.25,47.18,47.21,94800.0,35.7513,35.7513,35.6983,35.721,94800.0
2015-01-20 10:20:00,47.21,47.27,47.2,47.25,52900.0,35.721,35.7664,35.7135,35.7513,52900.0
2015-01-20 10:30:00,47.25,47.26,47.18,47.18,35000.0,35.7513,35.7589,35.6983,35.6983,35000.0
2015-01-20 10:40:00,47.18,47.22,47.14,47.21,19900.0,35.6983,35.7286,35.6681,35.721,19900.0
2015-01-20 10:50:00,47.21,47.22,47.17,47.22,12300.0,35.721,35.7286,35.6908,35.7286,12300.0
2015-01-20 11:00:00,47.21,47.25,47.18,47.23,14800.0,35.721,35.7513,35.6983,35.7362,14800.0
2015-01-20 11:10:00,47.23,47.24,47.2,47.23,19000.0,35.7362,35.7437,35.7135,35.7362,19000.0
2015-01-20 11:20:00,47.24,47.26,47.21,47.23,14000.0,35.7437,35.7589,35.721,35.7362,14000.0
2015-01-20 11:30:00,47.24,47.25,47.21,47.25,19800.0,35.7437,35.7513,35.721,35.7513,19800.0
2015-01-20 11:40:00,47.24,47.24,47.14,47.15,11800.0,35.7437,35.7437,35.6681,35.6756,11800.0
2015-01-20 11:50:00,47.16,47.2,47.15,47.2,18000.0,35.6832,35.7135,35.6756,35.7135,18000.0
2015-01-20 12:00:00,47.2,47.25,47.18,47.25,56500.0,35.7135,35.7513,35.6983,35.7513,56500.0
2015-01-20 12:10:00,47.24,47.24,47.22,47.24,25100.0,35.7437,35.7437,35.7286,35.7437,25100.0
2015-01-20 12:20:00,47.23,47.26,47.23,47.25,14500.0,35.7362,35.7589,35.7362,35.7513,14500.0
2015-01-20 12:30:00,47.25,47.27,47.23,47.26,46300.0,35.7513,35.7664,35.7362,35.7589,46300.0
2015-01-20 12:40:00,47.26,47.27,47.24,47.25,20000.0,35.7589,35.7664,35.7437,35.7513,20000.0
2015-01-20 12:50:00,47.25,47.26,47.2,47.22,37100.0,35.7513,35.7589,35.7135,35.7286,37100.0
2015-01-20 13:00:00,47.21,47.26,47.17,47.17,265800.0,35.721,35.7589,35.6908,35.6908,265800.0
2015-01-20 13:10:00,47.18,47.23,47.17,47.21,91000.0,35.6983,35.7362,35.6908,35.721,91000.0
2015-01-20 13:20:00,47.22,47.27,47.22,47.23,61700.0,35.7286,35.7664,35.7286,35.7362,61700.0
2015-01-20 13:30:00,47.24,47.27,47.22,47.25,21700.0,35.7437,35.7664,35.7286,35.7513,21700.0
2015-01-20 13:40:00,47.25,47.26,47.22,47.24,52300.0,35.7513,35.7589,35.7286,35.7437,52300.0
2015-01-20 13:50:00,47.24,47.25,47.19,47.19,247400.0,35.7437,35.7513,35.7059,35.7059,247400.0
2015-01-20 14:00:00,47.18,47.27,47.18,47.27,23200.0,35.6983,35.7664,35.6983,35.7664,23200.0
2015-01-20 14:10:00,47.26,47.26,47.24,47.24,13900.0,35.7589,35.7589,35.7437,35.7437,13900.0
2015-01-20 14:20:00,47.25,47.26,47.22,47.24,13700.0,35.7513,35.7589,35.7286,35.7437,13700.0
2015-01-20 14:30:00,47.24,47.33,47.24,47.33,36200.0,35.7437,35.8118,35.7437,35.8118,36200.0
2015-01-20 14:40:00,47.33,47.39,47.33,47.38,22000.0,35.8118,35.8572,35.8118,35.8496,22000.0
2015-01-20 14:50:00,47.38,47.39,47.35,47.38,34500.0,35.8496,35.8572,35.8269,35.8496,34500.0
2015-01-20 15:00:00,47.38,47.39,47.34,47.38,42100.0,35.8496,35.8572,35.8194,35.8496,42100.0
2015-01-20 15:10:00,47.38,47.39,47.34,47.37,41700.0,35.8496,35.8572,35.8194,35.8421,41700.0
2015-01-20 15:20:00,47.36,47.37,47.33,47.33,46400.0,35.8345,35.8421,35.8118,35.8118,46400.0
2015-01-20 15:30:00,47.33,47.34,47.29,47.33,20100.0,35.8118,35.8194,35.7815,35.8118,20100.0
2015-01-20 15:40:00,47.33,47.36,47.31,47.32,68500.0,35.8118,35.8345,35.7967,35.8042,68500.0
2015-01-20 15:50:00,47.31,47.34,47.29,47.34,70800.0,35.7967,35.8194,35.7815,35.8194,70800.0
2015-01-21 09:30:00,47.81,47.91,47.71,47.9,230000.0,36.175,36.2507,36.0993,36.2431,230000.0
2015-01-21 09:40:00,47.91,47.99,47.84,47.86,82600.0,36.2507,36.3112,36.1977,36.2128,82600.0
2015-01-21 09:50:00,47.89,47.94,47.86,47.91,36400.0,36.2355,36.2734,36.2128,36.2507,36400.0
2015-01-21 10:00:00,47.91,48.03,47.89,47.96,111100.0,36.2507,36.3415,36.2355,36.2885,111100.0
2015-01-21 10:10:00,47.93,48.06,47.93,48.05,26400.0,36.2658,36.3642,36.2658,36.3566,26400.0
2015-01-21 10:20:00,48.04,48.1,48.01,48.09,23500.0,36.349,36.3944,36.3263,36.3869,23500.0
2015-01-21 10:30:00,48.09,48.12,48.06,48.07,106100.0,36.3869,36.4096,36.3642,36.3717,106100.0
2015-01-21 10:40:00,48.07,48.12,48.07,48.12,19600.0,36.3717,36.4096,36.3717,36.4096,19600.0
2015-01-21 10:50:00,48.16,48.23,48.14,48.22,45200.0,36.4398,36.4928,36.4247,36.4852,45200.0
2015-01-21 11:00:00,48.22,48.26,48.19,48.21,35600.0,36.4852,36.5155,36.4625,36.4777,35600.0
2015-01-21 11:10:00,48.22,48.23,48.18,48.19,99500.0,36.4852,36.4928,36.455,36.4625,99500.0
2015-01-21 11:20:00,48.19,48.19,48.11,48.13,66300.0,36.4625,36.4625,36.402,36.4171,66300.0
2015-01-21 11:30:00,48.13,48.16,48.12,48.12,38900.0,36.4171,36.4398,36.4096,36.4096,38900.0
2015-01-21 11:40:00,48.13,48.14,48.09,48.13,88000.0,36.4171,36.4247,36.3869,36.4171,88000.0
2015-01-21 11:50:00,48.14,48.18,48.14,48.15,10900.0,36.4247,36.455,36.4247,36.4323,10900.0
2015-01-21 12:00:00,48.14,48.16,48.08,48.09,16200.0,36.4247,36.4398,36.3793,36.3869,16200.0
2015-01-21 12:10:00,48.1,48.12,48.09,48.11,10000.0,36.3944,36.4096,36.3869,36.402,10000.0
2015-01-21 12:20:00,48.09,48.1,48.06,48.08,14700.0,36.3869,36.3944,36.3642,36.3793,14700.0
2015-01-21 12:30:00,48.09,48.1,48.06,48.08,22800.0,36.3869,36.3944,36.3642,36.3793,22800.0
2015-01-21 12:40:00,48.09,48.11,48.07,48.1,29100.0,36.3869,36.402,36.3717,36.3944,29100.0
2015-01-21 12:50:00,48.1,48.1,48.03,48.08,45400.0,36.3944,36.3944,36.3415,36.3793,45400.0
2015-01-21 13:00:00,48.07,48.12,48.06,48.11,75700.0,36.3717,36.4096,36.3642,36.402,75700.0
2015-01-21 13:10:00,48.1,48.12,48.08,48.1,44600.0,36.3944,36.4096,36.3793,36.3944,44600.0
2015-01-21 13:20:00,48.11,48.12,48.05,48.05,34600.0,36.402,36.4096,36.3566,36.3566,34600.0
2015-01-21 13:30:00,48.04,48.05,48.01,48.04,35600.0,36.349,36.3566,36.3263,36.349,35600.0
2015-01-21 13:40:00,48.04,48.06,48.03,48.05,37200.0,36.349,36.3642,36.3415,36.3566,37200.0
2015-01-21 13:50:00,48.06,48.06,47.99,48.01,54100.0,36.3642,36.3642,36.3112,36.3263,54100.0
2015-01-21 14:00:00,48.0,48.04,47.97,48.03,40000.0,36.3188,36.349,36.2961,36.3415,40000.0
2015-01-21 14:10:00,48.02,48.1,47.99,48.04,61000.0,36.3339,36.3944,36.3112,36.349,61000.0
2015-01-21 14:20:00,48.04,48.12,48.04,48.1,45700.0,36.349,36.4096,36.349,36.3944,45700.0
2015-01-21 14:30:00,48.09,48.11,48.07,48.09,40600.0,36.3869,36.402,36.3717,36.3869,40600.0
2015-01-21 14:40:00,48.09,48.16,48.08,48.16,43100.0,36.3869,36.4398,36.3793,36.4398,43100.0
2015-01-21 14:50:00,48.16,48.19,48.14,48.18,57600.0,36.4398,36.4625,36.4247,36.455,57600.0
2015-01-21 15:00:00,48.18,48.18,48.1,48.1,52300.0,36.455,36.455,36.3944,36.3944,52300.0
2015-01-21 15:10:00,48.09,48.17,48.08,48.17,45200.0,36.3869,36.4474,36.3793,36.4474,45200.0
2015-01-21 15:20:00,48.17,48.2,48.16,48.17,42100.0,36.4474,36.4701,36.4398,36.4474,42100.0
2015-01-21 15:30:00,48.17,48.24,48.16,48.24,104500.0,36.4474,36.5004,36.4398,36.5004,104500.0
2015-01-21 15:40:00,48.24,48.27,48.22,48.26,42200.0,36.5004,36.5231,36.4852,36.5155,42200.0
2015-01-21 15:50:00,48.27,48.32,48.26,48.28,179100.0,36.5231,36.5609,36.5155,36.5306,179100.0
2015-01-22 09:30:00,48.58,48.58,48.45,48.45,31400.0,36.7576,36.7576,36.6593,36.6593,31400.0
2015-01-22 09:40:00,48.45,48.49,48.32,48.36,80300.0,36.6593,36.6895,36.5609,36.5912,80300.0
2015-01-22 09:50:00,48.37,48.47,48.35,48.47,137300.0,36.5987,36.6744,36.5836,36.6744,137300.0
2015-01-22 10:00:00,48.44,48.54,48.44,48.52,50500.0,36.6517,36.7274,36.6517,36.7122,50500.0
2015-01-22 10:10:00,48.51,48.61,48.49,48.6,63800.0,36.7047,36.7803,36.6895,36.7727,63800.0
2015-01-22 10:20:00,48.62,48.68,48.61,48.67,29900.0,36.7879,36.8333,36.7803,36.8257,29900.0
2015-01-22 10:30:00,48.69,48.72,48.67,48.72,18300.0,36.8408,36.8635,36.8257,36.8635,18300.0
2015-01-22 10:40:00,48.72,48.79,48.71,48.77,48900.0,36.8635,36.9165,36.856,36.9014,48900.0
2015-01-22 10:50:00,48.78,48.81,48.75,48.8,173000.0,36.9089,36.9316,36.8862,36.9241,173000.0
2015-01-22 11:00:00,48.8,48.8,48.71,48.73,156200.0,36.9241,36.9241,36.856,36.8711,156200.0
2015-01-22 11:10:00,48.73,48.74,48.69,48.74,84500.0,36.8711,36.8787,36.8408,36.8787,84500.0
2015-01-22 11:20:00,48.74,48.79,48.73,48.74,29200.0,36.8787,36.9165,36.8711,36.8787,29200.0
2015-01-22 11:30:00,48.74,48.76,48.66,48.7,63800.0,36.8787,36.8938,36.8181,36.8484,63800.0
2015-01-22 11:40:00,48.68,48.7,48.68,48.7,32800.0,36.8333,36.8484,36.8333,36.8484,32800.0
2015-01-22 11:50:00,48.7,48.74,48.69,48.73,16100.0,36.8484,36.8787,36.8408,36.8711,16100.0
2015-01-22 12:00:00,48.74,48.75,48.68,48.71,236900.0,36.8787,36.8862,36.8333,36.856,236900.0
2015-01-22 12:10:00,48.71,48.75,48.7,48.75,36400.0,36.856,36.8862,36.8484,36.8862,36400.0
2015-01-22 12:20:00,48.74,48.84,48.74,48.82,137300.0,36.8787,36.9543,36.8787,36.9392,137300.0
2015-01-22 12:30:00,48.82,48.82,48.77,48.78,278500.0,36.9392,36.9392,36.9014,36.9089,278500.0
2015-01-22 12:40:00,48.78,48.82,48.76,48.81,76100.0,36.9089,36.9392,36.8938,36.9316,76100.0
2015-01-22 12:50:00,48.82,48.82,48.74,48.76,57600.0,36.9392,36.9392,36.8787,36.8938,57600.0
2015-01-22 13:00:00,48.76,48.81,48.76,48.77,293100.0,36.8938,36.9316,36.8938,36.9014,293100.0
2015-01-22 13:10:00,48.77,48.8,48.73,48.74,30100.0,36.9014,36.9241,36.8711,36.8787,30100.0
2015-01-22 13:20:00,48.74,48.76,48.72,48.73,43500.0,36.8787,36.8938,36.8635,36.8711,43500.0
2015-01-22 13:30:00,48.73,48.77,48.73,48.77,26000.0,36.8711,36.9014,36.8711,36.9014,26000.0
2015-01-22 13:40:00,48.76,48.79,48.76,48.77,19600.0,36.8938,36.9165,36.8938,36.9014,19600.0
2015-01-22 13:50:00,48.77,48.78,48.76,48.78,17800.0,36.9014,36.9089,36.8938,36.9089,17800.0
2015-01-22 14:00:00,48.78,48.8,48.76,48.78,14500.0,36.9089,36.9241,36.8938,36.9089,14500.0
2015-01-22 14:10:00,48.78,48.86,48.77,48.86,50500.0,36.9089,36.9695,36.9014,36.9695,50500.0
2015-01-22 14:20:00,48.86,48.86,48.84,48.86,57500.0,36.9695,36.9695,36.9543,36.9695,57500.0
2015-01-22 14:30:00,48.86,48.93,48.86,48.93,83800.0,36.9695,37.0224,36.9695,37.0224,83800.0
2015-01-22 14:40:00,48.92,48.99,48.91,48.98,26800.0,37.0149,37.0678,37.0073,37.0603,26800.0
2015-01-22 14:50:00,48.99,49.05,48.98,49.04,74900.0,37.0678,37.1132,37.0603,37.1057,74900.0
2015-01-22 15:00:00,49.04,49.1,49.03,49.09,73700.0,37.1057,37.1511,37.0981,37.1435,73700.0
2015-01-22 15:10:00,49.09,49.14,49.07,49.13,138700.0,37.1435,37.1813,37.1284,37.1738,138700.0
2015-01-22 15:20:00,49.13,49.17,49.1,49.15,53200.0,37.1738,37.204,37.1511,37.1889,53200.0
2015-01-22 15:30:00,49.15,49.17,49.13,49.16,81900.0,37.1889,37.204,37.1738,37.1965,81900.0
2015-01-22 15:40:00,49.16,49.17,49.14,49.17,133000.0,37.1965,37.204,37.1813,37.204,133000.0
2015-01-22 15:50:00,49.17,49.17,49.13,49.15,153300.0,37.204,37.204,37.1738,37.1889,153300.0
2015-01-23 09:30:00,48.92,49.01,48.87,48.96,23700.0,37.0149,37.083,36.977,37.0451,23700.0
2015-01-23 09:40:00,48.96,49.02,48.94,49.0,23500.0,37.0451,37.0905,37.03,37.0754,23500.0
2015-01-23 09:50:00,49.0,49.0,48.92,48.95,16400.0,37.0754,37.0754,37.0149,37.0376,16400.0
2015-01-23 10:00:00,48.95,49.01,48.93,48.98,13200.0,37.0376,37.083,37.0224,37.0603,13200.0
2015-01-23 10:10:00,48.98,49.0,48.91,48.93,14200.0,37.0603,37.0754,37.0073,37.0224,14200.0
2015-01-23 10:20:00,48.95,48.98,48.93,48.98,327300.0,37.0376,37.0603,37.0224,37.0603,327300.0
2015-01-23 10:30:00,48.98,48.99,48.95,48.96,42900.0,37.0603,37.0678,37.0376,37.0451,42900.0
2015-01-23 10:40:00,48.96,48.96,48.9,48.91,47700.0,37.0451,37.0451,36.9997,37.0073,47700.0
2015-01-23 10:50:00,48.93,49.03,48.91,48.99,36500.0,37.0224,37.0981,37.0073,37.0678,36500.0
2015-01-23 11:00:00,48.98,49.0,48.92,48.94,75400.0,37.0603,37.0754,37.0149,37.03,75400.0
2015-01-23 11:10:00,48.94,48.96,48.91,48.95,24700.0,37.03,37.0451,37.0073,37.0376,24700.0
2015-01-23 11:20:00,48.96,48.99,48.94,48.99,8600.0,37.0451,37.0678,37.03,37.0678,8600.0
2015-01-23 11:30:00,48.99,49.0,48.97,48.99,6400.0,37.0678,37.0754,37.0527,37.0678,6400.0
2015-01-23 11:40:00,48.98,49.02,48.96,49.0,14500.0,37.0603,37.0905,37.0451,37.0754,14500.0
2015-01-23 11:50:00,49.0,49.0,48.95,48.97,19500.0,37.0754,37.0754,37.0376,37.0527,19500.0
2015-01-23 12:00:00,48.96,48.98,48.94,48.95,19100.0,37.0451,37.0603,37.03,37.0376,19100.0
2015-01-23 12:10:00,48.95,49.0,48.93,48.94,12500.0,37.0376,37.0754,37.0224,37.03,12500.0
2015-01-23 12:20:00,48.94,48.98,48.93,48.96,5000.0,37.03,37.0603,37.0224,37.0451,5000.0
2015-01-23 12:30:00,48.96,49.01,48.96,49.0,11300.0,37.0451,37.083,37.0451,37.0754,11300.0
2015-01-23 12:40:00,49.0,49.0,48.97,48.99,15300.0,37.0754,37.0754,37.0527,37.0678,15300.0
2015-01-23 12:50:00,48.98,49.02,48.97,49.0,17600.0,37.0603,37.0905,37.0527,37.0754,17600.0
2015-01-23 13:00:00,49.0,49.0,48.97,48.98,14000.0,37.0754,37.0754,37.0527,37.0603,14000.0
2015-01-23 13:10:00,48.98,48.98,48.9,48.91,107100.0,37.0603,37.0603,36.9997,37.0073,107100.0
2015-01-23 13:20:00,48.91,48.92,48.9,48.91,112400.0,37.0073,37.0149,36.9997,37.0073,112400.0
2015-01-23 13:30:00,48.91,48.92,48.89,48.92,74700.0,37.0073,37.0149,36.9922,37.0149,74700.0
2015-01-23 13:40:00,48.93,48.95,48.91,48.93,38500.0,37.0224,37.0376,37.0073,37.0224,38500.0
2015-01-23 13:50:00,48.92,48.93,48.89,48.9,24700.0,37.0149,37.0224,36.9922,36.9997,24700.0
2015-01-23 14:00:00,48.9,48.91,48.87,48.9,19900.0,36.9997,37.0073,36.977,36.9997,19900.0
2015-01-23 14:10:00,48.89,48.89,48.86,48.86,32500.0,36.9922,36.9922,36.9695,36.9695,32500.0
2015-01-23 14:20:00,48.86,48.89,48.85,48.87,19700.0,36.9695,36.9922,36.9619,36.977,19700.0
2015-01-23 14:30:00,48.88,48.88,48.83,48.84,32700.0,36.9846,36.9846,36.9468,36.9543,32700.0
2015-01-23 14:40:00,48.84,48.85,48.83,48.84,53200.0,36.9543,36.9619,36.9468,36.9543,53200.0
2015-01-23 14:50:00,48.84,48.85,48.81,48.82,33600.0,36.9543,36.9619,36.9316,36.9392,33600.0
2015-01-23 15:00:00,48.81,48.82,48.79,48.81,23700.0,36.9316,36.9392,36.9165,36.9316,23700.0
2015-01-23 15:10:00,48.81,48.83,48.8,48.81,21600.0,36.9316,36.9468,36.9241,36.9316,21600.0
2015-01-23 15:20:00,48.81,48.84,48.81,48.83,14700.0,36.9316,36.9543,36.9316,36.9468,14700.0
2015-01-23 15:30:00,48.84,48.84,48.79,48.8,103000.0,36.9543,36.9543,36.9165,36.9241,103000.0
2015-01-23 15:40:00,48.8,48.85,48.79,48.84,94700.0,36.9241,36.9619,36.9165,36.9543,94700.0
2015-01-23 15:50:00,48.84,48.84,48.78,48.8,101500.0,36.9543,36.9543,36.9089,36.9241,101500.0
2015-01-26 09:30:00,48.7,48.75,48.6,48.61,42000.0,36.8484,36.8862,36.7727,36.7803,42000.0
2015-01-26 09:40:00,48.63,48.67,48.58,48.6,10300.0,36.7954,36.8257,36.7576,36.7727,10300.0
2015-01-26 09:50:00,48.61,48.69,48.61,48.67,27100.0,36.7803,36.8408,36.7803,36.8257,27100.0
2015-01-26 10:00:00,48.68,48.74,48.66,48.72,37800.0,36.8333,36.8787,36.8181,36.8635,37800.0
2015-01-26 10:10:00,48.7,48.72,48.67,48.7,24800.0,36.8484,36.8635,36.8257,36.8484,24800.0
2015-01-26 10:20:00,48.7,48.75,48.69,48.74,42000.0,36.8484,36.8862,36.8408,36.8787,42000.0
2015-01-26 10:30:00,48.75,48.76,48.71,48.75,25600.0,36.8862,36.8938,36.856,36.8862,25600.0
2015-01-26 10:40:00,48.75,48.79,48.75,48.78,8200.0,36.8862,36.9165,36.8862,36.9089,8200.0
2015-01-26 10:50:00,48.79,48.81,48.79,48.81,20900.0,36.9165,36.9316,36.9165,36.9316,20900.0
2015-01-26 11:00:00,48.8,48.83,48.8,48.81,14200.0,36.9241,36.9468,36.9241,36.9316,14200.0
2015-01-26 11:10:00,48.8,48.84,48.8,48.83,20100.0,36.9241,36.9543,36.9241,36.9468,20100.0
2015-01-26 11:20:00,48.83,48.87,48.81,48.83,23400.0,36.9468,36.977,36.9316,36.9468,23400.0
2015-01-26 11:30:00,48.84,48.87,48.83,48.85,64400.0,36.9543,36.977,36.9468,36.9619,64400.0
2015-01-26 11:40:00,48.84,48.89,48.84,48.88,16800.0,36.9543,36.9922,36.9543,36.9846,16800.0
2015-01-26 11:50:00,48.88,48.91,48.87,48.91,19000.0,36.9846,37.0073,36.977,37.0073,19000.0
2015-01-26 12:00:00,48.91,48.95,48.9,48.95,26700.0,37.0073,37.0376,36.9997,37.0376,26700.0
2015-01-26 12:10:00,48.94,48.95,48.93,48.95,27900.0,37.03,37.0376,37.0224,37.0376,27900.0
2015-01-26 12:20:00,48.96,48.97,48.93,48.96,9600.0,37.0451,37.0527,37.0224,37.0451,9600.0
2015-01-26 12:30:00,48.96,48.97,48.91,48.93,23300.0,37.0451,37.0527,37.0073,37.0224,23300.0
2015-01-26 12:40:00,48.93,48.94,48.91,48.91,11200.0,37.0224,37.03,37.0073,37.0073,11200.0
2015-01-26 12:50:00,48.92,48.97,48.91,48.95,668000.0,37.0149,37.0527,37.0073,37.0376,668000.0
2015-01-26 13:00:00,48.94,48.94,48.86,48.87,26300.0,37.03,37.03,36.9695,36.977,26300.0
2015-01-26 13:10:00,48.87,48.9,48.86,48.89,33300.0,36.977,36.9997,36.9695,36.9922,33300.0
2015-01-26 13:20:00,48.88,48.9,48.87,48.88,278300.0,36.9846,36.9997,36.977,36.9846,278300.0
2015-01-26 13:30:00,48.88,48.9,48.87,48.88,4700.0,36.9846,36.9997,36.977,36.9846,4700.0
2015-01-26 13:40:00,48.88,48.93,48.87,48.92,17900.0,36.9846,37.0224,36.977,37.0149,17900.0
2015-01-26 13:50:00,48.92,48.94,48.89,48.92,269700.0,37.0149,37.03,36.9922,37.0149,269700.0
2015-01-26 14:00:00,48.91,48.91,48.85,48.86,26000.0,37.0073,37.0073,36.9619,36.9695,26000.0
2015-01-26 14:10:00,48.86,48.86,48.8,48.81,46700.0,36.9695,36.9695,36.9241,36.9316,46700.0
2015-01-26 14:20:00,48.81,48.81,48.77,48.8,107000.0,36.9316,36.9316,36.9014,36.9241,107000.0
2015-01-26 14:30:00,48.79,48.8,48.78,48.8,76500.0,36.9165,36.9241,36.9089,36.9241,76500.0
2015-01-26 14:40:00,48.81,48.84,48.81,48.82,593400.0,36.9316,36.9543,36.9316,36.9392,593400.0
2015-01-26 14:50:00,48.82,48.83,48.78,48.78,32600.0,36.9392,36.9468,36.9089,36.9089,32600.0
2015-01-26 15:00:00,48.78,48.78,48.75,48.77,84100.0,36.9089,36.9089,36.8862,36.9014,84100.0
2015-01-26 15:10:00,48.78,48.79,48.72,48.74,84600.0,36.9089,36.9165,36.8635,36.8787,84600.0
2015-01-26 15:20:00,48.74,48.75,48.72,48.74,98400.0,36.8787,36.8862,36.8635,36.8787,98400.0
2015-01-26 15:30:00,48.74,48.76,48.71,48.75,54200.0,36.8787,36.8938,36.856,36.8862,54200.0
2015-01-26 15:40:00,48.76,48.76,48.73,48.75,31700.0,36.8938,36.8938,36.8711,36.8862,31700.0
2015-01-26 15:50:00,48.75,48.84,48.75,48.83,55100.0,36.8862,36.9543,36.8862,36.9468,55100.0
2015-01-27 09:30:00,48.35,48.47,48.31,48.47,61600.0,36.5836,36.6744,36.5533,36.6744,61600.0
2015-01-27 09:40:00,48.47,48.5,48.44,48.45,65800.0,36.6744,36.6971,36.6517,36.6593,65800.0
2015-01-27 09:50:00,48.45,48.48,48.41,48.44,23800.0,36.6593,36.682,36.629,36.6517,23800.0
2015-01-27 10:00:00,48.46,48.51,48.44,48.47,39200.0,36.6668,36.7047,36.6517,36.6744,39200.0
2015-01-27 10:10:00,48.48,48.5,48.45,48.49,11600.0,36.682,36.6971,36.6593,36.6895,11600.0
2015-01-27 10:20:00,48.5,48.55,48.48,48.5,17600.0,36.6971,36.7349,36.682,36.6971,17600.0
2015-01-27 10:30:00,48.48,48.48,48.41,48.43,135800.0,36.682,36.682,36.629,36.6441,135800.0
2015-01-27 10:40:00,48.44,48.45,48.37,48.4,72300.0,36.6517,36.6593,36.5987,36.6214,72300.0
2015-01-27 10:50:00,48.4,48.45,48.39,48.44,91000.0,36.6214,36.6593,36.6139,36.6517,91000.0
2015-01-27 11:00:00,48.44,48.49,48.42,48.48,81300.0,36.6517,36.6895,36.6366,36.682,81300.0
2015-01-27 11:10:00,48.49,48.49,48.46,48.46,81900.0,36.6895,36.6895,36.6668,36.6668,81900.0
2015-01-27 11:20:00,48.47,48.49,48.42,48.48,29600.0,36.6744,36.6895,36.6366,36.682,29600.0
2015-01-27 11:30:00,48.48,48.52,48.47,48.5,46500.0,36.682,36.7122,36.6744,36.6971,46500.0
2015-01-27 11:40:00,48.51,48.55,48.48,48.55,43400.0,36.7047,36.7349,36.682,36.7349,43400.0
2015-01-27 11:50:00,48.55,48.57,48.5,48.5,41300.0,36.7349,36.7501,36.6971,36.6971,41300.0
2015-01-27 12:00:00,48.51,48.51,48.47,48.49,41200.0,36.7047,36.7047,36.6744,36.6895,41200.0
2015-01-27 12:10:00,48.49,48.51,48.48,48.51,29100.0,36.6895,36.7047,36.682,36.7047,29100.0
2015-01-27 12:20:00,48.5,48.6,48.49,48.6,39000.0,36.6971,36.7727,36.6895,36.7727,39000.0
2015-01-27 12:30:00,48.6,48.6,48.56,48.57,25900.0,36.7727,36.7727,36.7425,36.7501,25900.0
2015-01-27 12:40:00,48.57,48.58,48.53,48.54,54700.0,36.7501,36.7576,36.7198,36.7274,54700.0
2015-01-27 12:50:00,48.53,48.57,48.51,48.56,29400.0,36.7198,36.7501,36.7047,36.7425,29400.0
2015-01-27 13:00:00,48.58,48.59,48.54,48.57,29500.0,36.7576,36.7652,36.7274,36.7501,29500.0
2015-01-27 13:10:00,48.57,48.64,48.55,48.63,28700.0,36.7501,36.803,36.7349,36.7954,28700.0
2015-01-27 13:20:00,48.63,48.66,48.6,48.61,25000.0,36.7954,36.8181,36.7727,36.7803,25000.0
2015-01-27 13:30:00,48.61,48.64,48.57,48.57,43600.0,36.7803,36.803,36.7501,36.7501,43600.0
2015-01-27 13:40:00,48.6,48.6,48.54,48.55,33200.0,36.7727,36.7727,36.7274,36.7349,33200.0
2015-01-27 13:50:00,48.55,48.59,48.54,48.56,22900.0,36.7349,36.7652,36.7274,36.7425,22900.0
2015-01-27 14:00:00,48.56,48.61,48.56,48.6,63800.0,36.7425,36.7803,36.7425,36.7727,63800.0
2015-01-27 14:10:00,48.6,48.68,48.6,48.68,38500.0,36.7727,36.8333,36.7727,36.8333,38500.0
2015-01-27 14:20:00,48.67,48.71,48.67,48.68,44400.0,36.8257,36.856,36.8257,36.8333,44400.0
2015-01-27 14:30:00,48.69,48.69,48.62,48.66,37500.0,36.8408,36.8408,36.7879,36.8181,37500.0
2015-01-27 14:40:00,48.66,48.66,48.62,48.65,46500.0,36.8181,36.8181,36.7879,36.8106,46500.0
2015-01-27 14:50:00,48.65,48.67,48.6,48.61,96900.0,36.8106,36.8257,36.7727,36.7803,96900.0
2015-01-27 15:00:00,48.61,48.65,48.61,48.64,18000.0,36.7803,36.8106,36.7803,36.803,18000.0
2015-01-27 15:10:00,48.65,48.67,48.61,48.61,29900.0,36.8106,36.8257,36.7803,36.7803,29900.0
2015-01-27 15:20:00,48.61,48.62,48.57,48.57,17100.0,36.7803,36.7879,36.7501,36.7501,17100.0
2015-01-27 15:30:00,48.57,48.62,48.56,48.59,23600.0,36.7501,36.7879,36.7425,36.7652,23600.0
2015-01-27 15:40:00,48.6,48.64,48.6,48.61,12100.0,36.7727,36.803,36.7727,36.7803,12100.0
2015-01-27 15:50:00,48.6,48.62,48.58,48.61,33400.0,36.7727,36.7879,36.7576,36.7803,33400.0
2015-01-28 09:30:00,48.63,48.63,48.42,48.45,63200.0,36.7954,36.7954,36.6366,36.6593,63200.0
2015-01-28 09:40:00,48.44,48.47,48.42,48.45,34400.0,36.6517,36.6744,36.6366,36.6593,34400.0
2015-01-28 09:50:00,48.46,48.47,48.41,48.41,10400.0,36.6668,36.6744,36.629,36.629,10400.0
2015-01-28 10:00:00,48.42,48.45,48.41,48.45,83400.0,36.6366,36.6593,36.629,36.6593,83400.0
2015-01-28 10:10:00,48.45,48.46,48.41,48.43,10900.0,36.6593,36.6668,36.629,36.6441,10900.0
2015-01-28 10:20:00,48.45,48.49,48.45,48.46,18800.0,36.6593,36.6895,36.6593,36.6668,18800.0
2015-01-28 10:30:00,48.45,48.5,48.44,48.46,13400.0,36.6593,36.6971,36.6517,36.6668,13400.0
2015-01-28 10:40:00,48.46,48.48,48.4,48.42,7600.0,36.6668,36.682,36.6214,36.6366,7600.0
2015-01-28 10:50:00,48.43,48.45,48.39,48.41,8000.0,36.6441,36.6593,36.6139,36.629,8000.0
2015-01-28 11:00:00,48.41,48.49,48.4,48.48,32200.0,36.629,36.6895,36.6214,36.682,32200.0
2015-01-28 11:10:00,48.49,48.49,48.37,48.4,19600.0,36.6895,36.6895,36.5987,36.6214,19600.0
2015-01-28 11:20:00,48.39,48.42,48.37,48.39,22600.0,36.6139,36.6366,36.5987,36.6139,22600.0
2015-01-28 11:30:00,48.4,48.45,48.39,48.44,20200.0,36.6214,36.6593,36.6139,36.6517,20200.0
2015-01-28 11:40:00,48.44,48.48,48.4,48.47,9800.0,36.6517,36.682,36.6214,36.6744,9800.0
2015-01-28 11:50:00,48.47,48.47,48.4,48.42,16000.0,36.6744,36.6744,36.6214,36.6366,16000.0
2015-01-28 12:00:00,48.44,48.47,48.43,48.45,18300.0,36.6517,36.6744,36.6441,36.6593,18300.0
2015-01-28 12:10:00,48.44,48.5,48.43,48.49,28700.0,36.6517,36.6971,36.6441,36.6895,28700.0
2015-01-28 12:20:00,48.5,48.51,48.47,48.51,33900.0,36.6971,36.7047,36.6744,36.7047,33900.0
2015-01-28 12:30:00,48.5,48.5,48.45,48.46,11800.0,36.6971,36.6971,36.6593,36.6668,11800.0
2015-01-28 12:40:00,48.46,48.47,48.44,48.47,10600.0,36.6668,36.6744,36.6517,36.6744,10600.0
2015-01-28 12:50:00,48.46,48.48,48.44,48.44,8000.0,36.6668,36.682,36.6517,36.6517,8000.0
2015-01-28 13:00:00,48.44,48.44,48.39,48.43,18700.0,36.6517,36.6517,36.6139,36.6441,18700.0
2015-01-28 13:10:00,48.42,48.43,48.39,48.41,31500.0,36.6366,36.6441,36.6139,36.629,31500.0
2015-01-28 13:20:00,48.41,48.44,48.41,48.41,23100.0,36.629,36.6517,36.629,36.629,23100.0
2015-01-28 13:30:00,48.42,48.47,48.42,48.46,16900.0,36.6366,36.6744,36.6366,36.6668,16900.0
2015-01-28 13:40:00,48.47,48.47,48.43,48.45,13300.0,36.6744,36.6744,36.6441,36.6593,13300.0
2015-01-28 13:50:00,48.45,48.48,48.41,48.42,30100.0,36.6593,36.682,36.629,36.6366,30100.0
2015-01-28 14:00:00,48.42,48.56,48.4,48.42,38500.0,36.6366,36.7425,36.6214,36.6366,38500.0
2015-01-28 14:10:00,48.4,48.46,48.32,48.45,91400.0,36.6214,36.6668,36.5609,36.6593,91400.0
2015-01-28 14:20:00,48.44,48.45,48.28,48.29,28000.0,36.6517,36.6593,36.5306,36.5382,28000.0
2015-01-28 14:30:00,48.28,48.38,48.22,48.35,76700.0,36.5306,36.6063,36.4852,36.5836,76700.0
2015-01-28 14:40:00,48.34,48.41,48.33,48.37,377900.0,36.576,36.629,36.5685,36.5987,377900.0
2015-01-28 14:50:00,48.36,48.42,48.34,48.35,47700.0,36.5912,36.6366,36.576,36.5836,47700.0
2015-01-28 15:00:00,48.35,48.4,48.29,48.32,53800.0,36.5836,36.6214,36.5382,36.5609,53800.0
2015-01-28 15:10:00,48.33,48.34,48.2,48.2,38400.0,36.5685,36.576,36.4701,36.4701,38400.0
2015-01-28 15:20:00,48.2,48.24,48.14,48.16,18200.0,36.4701,36.5004,36.4247,36.4398,18200.0
2015-01-28 15:30:00,48.17,48.17,48.06,48.09,130700.0,36.4474,36.4474,36.3642,36.3869,130700.0
2015-01-28 15:40:00,48.08,48.13,48.01,48.13,86000.0,36.3793,36.4171,36.3263,36.4171,86000.0
2015-01-28 15:50:00,48.11,48.14,48.06,48.09,52900.0,36.402,36.4247,36.3642,36.3869,52900.0
2015-01-29 09:30:00,48.19,48.23,48.06,48.09,83500.0,36.4625,36.4928,36.3642,36.3869,83500.0
2015-01-29 09:40:00,48.06,48.1,48.01,48.05,47600.0,36.3642,36.3944,36.3263,36.3566,47600.0
2015-01-29 09:50:00,48.06,48.12,48.04,48.1,106900.0,36.3642,36.4096,36.349,36.3944,106900.0
2015-01-29 10:00:00,48.08,48.1,47.97,47.99,63800.0,36.3793,36.3944,36.2961,36.3112,63800.0
2015-01-29 10:10:00,47.98,47.99,47.92,47.97,90600.0,36.3036,36.3112,36.2582,36.2961,90600.0
2015-01-29 10:20:00,47.97,48.0,47.91,47.98,40700.0,36.2961,36.3188,36.2507,36.3036,40700.0
2015-01-29 10:30:00,47.98,47.99,47.89,47.92,68100.0,36.3036,36.3112,36.2355,36.2582,68100.0
2015-01-29 10:40:00,47.91,47.91,47.82,47.85,23500.0,36.2507,36.2507,36.1826,36.2053,23500.0
2015-01-29 10:50:00,47.86,47.87,47.8,47.84,18800.0,36.2128,36.2204,36.1674,36.1977,18800.0
2015-01-29 11:00:00,47.84,47.85,47.74,47.81,15600.0,36.1977,36.2053,36.122,36.175,15600.0
2015-01-29 11:10:00,47.82,47.86,47.76,47.76,33400.0,36.1826,36.2128,36.1372,36.1372,33400.0
2015-01-29 11:20:00,47.76,47.8,47.72,47.75,25800.0,36.1372,36.1674,36.1069,36.1296,25800.0
2015-01-29 11:30:00,47.77,47.87,47.76,47.87,23200.0,36.1447,36.2204,36.1372,36.2204,23200.0
2015-01-29 11:40:00,47.87,47.87,47.76,47.79,60500.0,36.2204,36.2204,36.1372,36.1599,60500.0
2015-01-29 11:50:00,47.8,47.82,47.76,47.78,20700.0,36.1674,36.1826,36.1372,36.1523,20700.0
2015-01-29 12:00:00,47.78,47.87,47.77,47.84,8700.0,36.1523,36.2204,36.1447,36.1977,8700.0
2015-01-29 12:10:00,47.85,47.86,47.81,47.81,8700.0,36.2053,36.2128,36.175,36.175,8700.0
2015-01-29 12:20:00,47.81,47.84,47.78,47.81,6700.0,36.175,36.1977,36.1523,36.175,6700.0
2015-01-29 12:30:00,47.83,47.83,47.8,47.8,8400.0,36.1901,36.1901,36.1674,36.1674,8400.0
2015-01-29 12:40:00,47.79,47.8,47.73,47.78,23600.0,36.1599,36.1674,36.1145,36.1523,23600.0
2015-01-29 12:50:00,47.79,47.83,47.76,47.83,6600.0,36.1599,36.1901,36.1372,36.1901,6600.0
2015-01-29 13:00:00,47.85,47.87,47.81,47.81,28800.0,36.2053,36.2204,36.175,36.175,28800.0
2015-01-29 13:10:00,47.82,47.88,47.82,47.86,23900.0,36.1826,36.228,36.1826,36.2128,23900.0
2015-01-29 13:20:00,47.87,47.94,47.87,47.94,26500.0,36.2204,36.2734,36.2204,36.2734,26500.0
2015-01-29 13:30:00,47.94,47.97,47.92,47.97,19300.0,36.2734,36.2961,36.2582,36.2961,19300.0
2015-01-29 13:40:00,47.97,48.01,47.95,48.01,9800.0,36.2961,36.3263,36.2809,36.3263,9800.0
2015-01-29 13:50:00,48.02,48.04,47.99,47.99,13800.0,36.3339,36.349,36.3112,36.3112,13800.0
2015-01-29 14:00:00,47.98,48.03,47.98,48.0,9600.0,36.3036,36.3415,36.3036,36.3188,9600.0
2015-01-29 14:10:00,47.99,48.01,47.96,47.97,53700.0,36.3112,36.3263,36.2885,36.2961,53700.0
2015-01-29 14:20:00,47.98,48.07,47.97,48.06,95000.0,36.3036,36.3717,36.2961,36.3642,95000.0
2015-01-29 14:30:00,48.07,48.1,48.06,48.09,43900.0,36.3717,36.3944,36.3642,36.3869,43900.0
2015-01-29 14:40:00,48.08,48.09,48.03,48.03,32200.0,36.3793,36.3869,36.3415,36.3415,32200.0
2015-01-29 14:50:00,48.03,48.07,48.02,48.07,48800.0,36.3415,36.3717,36.3339,36.3717,48800.0
2015-01-29 15:00:00,48.07,48.14,48.05,48.14,24100.0,36.3717,36.4247,36.3566,36.4247,24100.0
2015-01-29 15:10:00,48.14,48.14,48.08,48.14,18700.0,36.4247,36.4247,36.3793,36.4247,18700.0
2015-01-29 15:20:00,48.15,48.2,48.14,48.17,66700.0,36.4323,36.4701,36.4247,36.4474,66700.0
2015-01-29 15:30:00,48.16,48.19,48.13,48.18,40700.0,36.4398,36.4625,36.4171,36.455,40700.0
2015-01-29 15:40:00,48.19,48.2,48.13,48.14,41000.0,36.4625,36.4701,36.4171,36.4247,41000.0
2015-01-29 15:50:00,48.15,48.19,48.15,48.19,46100.0,36.4323,36.4625,36.4323,36.4625,46100.0
2015-01-30 09:30:00,47.3,47.47,47.26,47.43,177700.0,35.7891,35.9177,35.7589,35.8875,177700.0
2015-01-30 09:40:00,47.43,47.48,47.43,47.44,119300.0,35.8875,35.9253,35.8875,35.895,119300.0
2015-01-30 09:50:00,47.43,47.5,47.43,47.49,118600.0,35.8875,35.9404,35.8875,35.9329,118600.0
2015-01-30 10:00:00,47.49,47.5,47.38,47.39,129500.0,35.9329,35.9404,35.8496,35.8572,129500.0
2015-01-30 10:10:00,47.38,47.41,47.35,47.37,119600.0,35.8496,35.8723,35.8269,35.8421,119600.0
2015-01-30 10:20:00,47.37,47.4,47.36,47.38,89200.0,35.8421,35.8648,35.8345,35.8496,89200.0
2015-01-30 10:30:00,47.37,47.37,47.28,47.33,75700.0,35.8421,35.8421,35.774,35.8118,75700.0
2015-01-30 10:40:00,47.34,47.4,47.33,47.37,83100.0,35.8194,35.8648,35.8118,35.8421,83100.0
2015-01-30 10:50:00,47.37,47.37,47.26,47.31,105300.0,35.8421,35.8421,35.7589,35.7967,105300.0
2015-01-30 11:00:00,47.32,47.34,47.25,47.26,104700.0,35.8042,35.8194,35.7513,35.7589,104700.0
2015-01-30 11:10:00,47.26,47.27,47.17,47.2,62400.0,35.7589,35.7664,35.6908,35.7135,62400.0
2015-01-30 11:20:00,47.19,47.2,47.14,47.16,124900.0,35.7059,35.7135,35.6681,35.6832,124900.0
2015-01-30 11:30:00,47.16,47.19,47.16,47.16,113800.0,35.6832,35.7059,35.6832,35.6832,113800.0
2015-01-30 11:40:00,47.15,47.16,47.08,47.09,84500.0,35.6756,35.6832,35.6227,35.6302,84500.0
2015-01-30 11:50:00,47.09,47.16,47.07,47.16,57000.0,35.6302,35.6832,35.6151,35.6832,57000.0
2015-01-30 12:00:00,47.16,47.24,47.16,47.16,52400.0,35.6832,35.7437,35.6832,35.6832,52400.0
2015-01-30 12:10:00,47.18,47.24,47.16,47.21,128500.0,35.6983,35.7437,35.6832,35.721,128500.0
2015-01-30 12:20:00,47.22,47.25,47.21,47.24,92500.0,35.7286,35.7513,35.721,35.7437,92500.0
2015-01-30 12:30:00,47.23,47.25,47.2,47.2,41700.0,35.7362,35.7513,35.7135,35.7135,41700.0
2015-01-30 12:40:00,47.2,47.21,47.15,47.17,40200.0,35.7135,35.721,35.6756,35.6908,40200.0
2015-01-30 12:50:00,47.18,47.2,47.17,47.18,28000.0,35.6983,35.7135,35.6908,35.6983,28000.0
2015-01-30 13:00:00,47.17,47.24,47.17,47.21,26700.0,35.6908,35.7437,35.6908,35.721,26700.0
2015-01-30 13:10:00,47.21,47.22,47.13,47.14,49500.0,35.721,35.7286,35.6605,35.6681,49500.0
2015-01-30 13:20:00,47.15,47.21,47.14,47.2,25800.0,35.6756,35.721,35.6681,35.7135,25800.0
2015-01-30 13:30:00,47.2,47.26,47.19,47.24,28600.0,35.7135,35.7589,35.7059,35.7437,28600.0
2015-01-30 13:40:00,47.23,47.27,47.19,47.27,35500.0,35.7362,35.7664,35.7059,35.7664,35500.0
2015-01-30 13:50:00,47.27,47.32,47.24,47.32,22200.0,35.7664,35.8042,35.7437,35.8042,22200.0
2015-01-30 14:00:00,47.33,47.36,47.29,47.35,34000.0,35.8118,35.8345,35.7815,35.8269,34000.0
2015-01-30 14:10:00,47.35,47.42,47.31,47.42,56200.0,35.8269,35.8799,35.7967,35.8799,56200.0
2015-01-30 14:20:00,47.43,47.51,47.41,47.51,40200.0,35.8875,35.948,35.8723,35.948,40200.0
2015-01-30 14:30:00,47.52,47.55,47.47,47.48,82300.0,35.9556,35.9783,35.9177,35.9253,82300.0
2015-01-30 14:40:00,47.48,47.5,47.38,47.38,74600.0,35.9253,35.9404,35.8496,35.8496,74600.0
2015-01-30 14:50:00,47.38,47.4,47.27,47.3,67000.0,35.8496,35.8648,35.7664,35.7891,67000.0
2015-01-30 15:00:00,47.3,47.36,47.19,47.21,80200.0,35.7891,35.8345,35.7059,35.721,80200.0
2015-01-30 15:10:00,47.21,47.26,47.17,47.17,46600.0,35.721,35.7589,35.6908,35.6908,46600.0
2015-01-30 15:20:00,47.17,47.18,47.09,47.18,73700.0,35.6908,35.6983,35.6302,35.6983,73700.0
2015-01-30 15:30:00,47.17,47.18,47.11,47.14,81500.0,35.6908,35.6983,35.6454,35.6681,81500.0
2015-01-30 15:40:00,47.13,47.14,47.03,47.03,82500.0,35.6605,35.6681,35.5848,35.5848,82500.0
2015-01-30 15:50:00,47.04,47.06,46.99,47.04,370000.0,35.5924,35.6075,35.5546,35.5924,370000.0
2015-02-02 09:30:00,47.54,47.63,47.52,47.59,94500.0,35.9707,36.0388,35.9556,36.0085,94500.0
2015-02-02 09:40:00,47.59,47.66,47.56,47.61,72200.0,36.0085,36.0615,35.9858,36.0237,72200.0
2015-02-02 09:50:00,47.61,47.61,47.52,47.55,110100.0,36.0237,36.0237,35.9556,35.9783,110100.0
2015-02-02 10:00:00,47.55,47.55,47.46,47.5,23200.0,35.9783,35.9783,35.9102,35.9404,23200.0
2015-02-02 10:10:00,47.49,47.53,47.47,47.52,24000.0,35.9329,35.9631,35.9177,35.9556,24000.0
2015-02-02 10:20:00,47.51,47.55,47.49,47.51,64600.0,35.948,35.9783,35.9329,35.948,64600.0
2015-02-02 10:30:00,47.52,47.53,47.45,47.52,60900.0,35.9556,35.9631,35.9026,35.9556,60900.0
2015-02-02 10:40:00,47.53,47.55,47.49,47.5,69000.0,35.9631,35.9783,35.9329,35.9404,69000.0
2015-02-02 10:50:00,47.49,47.59,47.49,47.54,65800.0,35.9329,36.0085,35.9329,35.9707,65800.0
2015-02-02 11:00:00,47.54,47.62,47.53,47.6,32700.0,35.9707,36.0312,35.9631,36.0161,32700.0
2015-02-02 11:10:00,47.61,47.64,47.6,47.6,58100.0,36.0237,36.0464,36.0161,36.0161,58100.0
2015-02-02 11:20:00,47.59,47.68,47.58,47.68,42100.0,36.0085,36.0766,36.001,36.0766,42100.0
2015-02-02 11:30:00,47.69,47.75,47.66,47.73,35000.0,36.0842,36.1296,36.0615,36.1145,35000.0
2015-02-02 11:40:00,47.72,47.76,47.69,47.72,56200.0,36.1069,36.1372,36.0842,36.1069,56200.0
2015-02-02 11:50:00,47.72,47.73,47.68,47.69,18100.0,36.1069,36.1145,36.0766,36.0842,18100.0
2015-02-02 12:00:00,47.7,47.7,47.6,47.61,56200.0,36.0918,36.0918,36.0161,36.0237,56200.0
2015-02-02 12:10:00,47.61,47.69,47.59,47.69,24700.0,36.0237,36.0842,36.0085,36.0842,24700.0
2015-02-02 12:20:00,47.68,47.68,47.64,47.66,18200.0,36.0766,36.0766,36.0464,36.0615,18200.0
2015-02-02 12:30:00,47.66,47.67,47.62,47.64,28300.0,36.0615,36.0691,36.0312,36.0464,28300.0
2015-02-02 12:40:00,47.65,47.67,47.59,47.6,56700.0,36.0539,36.0691,36.0085,36.0161,56700.0
2015-02-02 12:50:00,47.6,47.65,47.58,47.6,58500.0,36.0161,36.0539,36.001,36.0161,58500.0
2015-02-02 13:00:00,47.61,47.62,47.57,47.61,23000.0,36.0237,36.0312,35.9934,36.0237,23000.0
2015-02-02 13:10:00,47.61,47.64,47.58,47.6,27900.0,36.0237,36.0464,36.001,36.0161,27900.0
2015-02-02 13:20:00,47.6,47.67,47.6,47.65,24800.0,36.0161,36.0691,36.0161,36.0539,24800.0
2015-02-02 13:30:00,47.66,47.69,47.56,47.56,39500.0,36.0615,36.0842,35.9858,35.9858,39500.0
2015-02-02 13:40:00,47.56,47.58,47.53,47.57,20200.0,35.9858,36.001,35.9631,35.9934,20200.0
2015-02-02 13:50:00,47.57,47.61,47.54,47.55,16800.0,35.9934,36.0237,35.9707,35.9783,16800.0
2015-02-02 14:00:00,47.55,47.63,47.54,47.59,55100.0,35.9783,36.0388,35.9707,36.0085,55100.0
2015-02-02 14:10:00,47.58,47.65,47.57,47.65,21800.0,36.001,36.0539,35.9934,36.0539,21800.0
2015-02-02 14:20:00,47.65,47.7,47.65,47.69,50300.0,36.0539,36.0918,36.0539,36.0842,50300.0
2015-02-02 14:30:00,47.7,47.7,47.64,47.65,29200.0,36.0918,36.0918,36.0464,36.0539,29200.0
2015-02-02 14:40:00,47.66,47.67,47.6,47.61,41300.0,36.0615,36.0691,36.0161,36.0237,41300.0
2015-02-02 14:50:00,47.61,47.69,47.6,47.64,34100.0,36.0237,36.0842,36.0161,36.0464,34100.0
2015-02-02 15:00:00,47.64,47.68,47.6,47.68,62500.0,36.0464,36.0766,36.0161,36.0766,62500.0
2015-02-02 15:10:00,47.67,47.72,47.66,47.69,35900.0,36.0691,36.1069,36.0615,36.0842,35900.0
2015-02-02 15:20:00,47.69,47.75,47.68,47.73,16900.0,36.0842,36.1296,36.0766,36.1145,16900.0
2015-02-02 15:30:00,47.74,47.89,47.72,47.89,89000.0,36.122,36.2355,36.1069,36.2355,89000.0
2015-02-02 15:40:00,47.89,47.95,47.85,47.86,105400.0,36.2355,36.2809,36.2053,36.2128,105400.0
2015-02-02 15:50:00,47.87,47.87,47.8,47.82,31400.0,36.2204,36.2204,36.1674,36.1826,31400.0
2015-02-03 09:30:00,48.31,48.31,48.23,48.27,106400.0,36.5533,36.5533,36.4928,36.5231,106400.0
2015-02-03 09:40:00,48.27,48.31,48.24,48.31,28200.0,36.5231,36.5533,36.5004,36.5533,28200.0
2015-02-03 09:50:00,48.32,48.37,48.29,48.37,38000.0,36.5609,36.5987,36.5382,36.5987,38000.0
2015-02-03 10:00:00,48.36,48.36,48.29,48.31,30000.0,36.5912,36.5912,36.5382,36.5533,30000.0
2015-02-03 10:10:00,48.32,48.35,48.3,48.35,64700.0,36.5609,36.5836,36.5458,36.5836,64700.0
2015-02-03 10:20:00,48.34,48.41,48.33,48.41,115300.0,36.576,36.629,36.5685,36.629,115300.0
2015-02-03 10:30:00,48.41,48.41,48.36,48.37,45100.0,36.629,36.629,36.5912,36.5987,45100.0
2015-02-03 10:40:00,48.38,48.4,48.36,48.39,56500.0,36.6063,36.6214,36.5912,36.6139,56500.0
2015-02-03 10:50:00,48.39,48.44,48.37,48.37,47400.0,36.6139,36.6517,36.5987,36.5987,47400.0
2015-02-03 11:00:00,48.37,48.43,48.36,48.41,34700.0,36.5987,36.6441,36.5912,36.629,34700.0
2015-02-03 11:10:00,48.41,48.49,48.39,48.47,101600.0,36.629,36.6895,36.6139,36.6744,101600.0
2015-02-03 11:20:00,48.48,48.5,48.46,48.46,16200.0,36.682,36.6971,36.6668,36.6668,16200.0
2015-02-03 11:30:00,48.47,48.5,48.46,48.49,25700.0,36.6744,36.6971,36.6668,36.6895,25700.0
2015-02-03 11:40:00,48.49,48.53,48.47,48.49,50000.0,36.6895,36.7198,36.6744,36.6895,50000.0
2015-02-03 11:50:00,48.49,48.49,48.42,48.44,23300.0,36.6895,36.6895,36.6366,36.6517,23300.0
2015-02-03 12:00:00,48.45,48.45,48.39,48.41,48500.0,36.6593,36.6593,36.6139,36.629,48500.0
2015-02-03 12:10:00,48.42,48.45,48.41,48.42,15500.0,36.6366,36.6593,36.629,36.6366,15500.0
2015-02-03 12:20:00,48.43,48.44,48.41,48.42,24900.0,36.6441,36.6517,36.629,36.6366,24900.0
2015-02-03 12:30:00,48.42,48.42,48.38,48.4,13900.0,36.6366,36.6366,36.6063,36.6214,13900.0
2015-02-03 12:40:00,48.4,48.47,48.4,48.44,90500.0,36.6214,36.6744,36.6214,36.6517,90500.0
2015-02-03 12:50:00,48.44,48.44,48.4,48.4,20100.0,36.6517,36.6517,36.6214,36.6214,20100.0
2015-02-03 13:00:00,48.39,48.46,48.38,48.45,46300.0,36.6139,36.6668,36.6063,36.6593,46300.0
2015-02-03 13:10:00,48.44,48.51,48.44,48.49,47500.0,36.6517,36.7047,36.6517,36.6895,47500.0
2015-02-03 13:20:00,48.49,48.57,48.48,48.56,33500.0,36.6895,36.7501,36.682,36.7425,33500.0
2015-02-03 13:30:00,48.57,48.6,48.53,48.53,55800.0,36.7501,36.7727,36.7198,36.7198,55800.0
2015-02-03 13:40:00,48.53,48.57,48.52,48.54,16000.0,36.7198,36.7501,36.7122,36.7274,16000.0
2015-02-03 13:50:00,48.54,48.59,48.53,48.57,92000.0,36.7274,36.7652,36.7198,36.7501,92000.0
2015-02-03 14:00:00,48.57,48.6,48.53,48.53,12700.0,36.7501,36.7727,36.7198,36.7198,12700.0
2015-02-03 14:10:00,48.52,48.53,48.5,48.53,19100.0,36.7122,36.7198,36.6971,36.7198,19100.0
2015-02-03 14:20:00,48.53,48.54,48.46,48.46,18900.0,36.7198,36.7274,36.6668,36.6668,18900.0
2015-02-03 14:30:00,48.47,48.49,48.43,48.49,42900.0,36.6744,36.6895,36.6441,36.6895,42900.0
2015-02-03 14:40:00,48.5,48.53,48.49,48.52,25200.0,36.6971,36.7198,36.6895,36.7122,25200.0
2015-02-03 14:50:00,48.53,48.61,48.53,48.6,21400.0,36.7198,36.7803,36.7198,36.7727,21400.0
2015-02-03 15:00:00,48.6,48.62,48.58,48.59,27100.0,36.7727,36.7879,36.7576,36.7652,27100.0
2015-02-03 15:10:00,48.6,48.63,48.57,48.61,22400.0,36.7727,36.7954,36.7501,36.7803,22400.0
2015-02-03 15:20:00,48.62,48.67,48.62,48.66,25400.0,36.7879,36.8257,36.7879,36.8181,25400.0
2015-02-03 15:30:00,48.65,48.66,48.6,48.64,45100.0,36.8106,36.8181,36.7727,36.803,45100.0
2015-02-03 15:40:00,48.65,48.68,48.65,48.66,62400.0,36.8106,36.8333,36.8106,36.8181,62400.0
2015-02-03 15:50:00,48.66,48.66,48.62,48.63,38100.0,36.8181,36.8181,36.7879,36.7954,38100.0
2015-02-04 09:30:00,48.54,48.6,48.51,48.59,50400.0,36.7274,36.7727,36.7047,36.7652,50400.0
2015-02-04 09:40:00,48.61,48.62,48.57,48.61,26800.0,36.7803,36.7879,36.7501,36.7803,26800.0
2015-02-04 09:50:00,48.62,48.64,48.57,48.63,39800.0,36.7879,36.803,36.7501,36.7954,39800.0
2015-02-04 10:00:00,48.64,48.71,48.63,48.66,26600.0,36.803,36.856,36.7954,36.8181,26600.0
2015-02-04 10:10:00,48.66,48.69,48.64,48.68,50400.0,36.8181,36.8408,36.803,36.8333,50400.0
2015-02-04 10:20:00,48.69,48.7,48.66,48.66,35300.0,36.8408,36.8484,36.8181,36.8181,35300.0
2015-02-04 10:30:00,48.66,48.66,48.58,48.66,36100.0,36.8181,36.8181,36.7576,36.8181,36100.0
2015-02-04 10:40:00,48.67,48.7,48.65,48.7,38000.0,36.8257,36.8484,36.8106,36.8484,38000.0
2015-02-04 10:50:00,48.7,48.7,48.65,48.68,34300.0,36.8484,36.8484,36.8106,36.8333,34300.0
2015-02-04 11:00:00,48.67,48.72,48.64,48.72,36500.0,36.8257,36.8635,36.803,36.8635,36500.0
2015-02-04 11:10:00,48.7,48.75,48.69,48.74,17000.0,36.8484,36.8862,36.8408,36.8787,17000.0
2015-02-04 11:20:00,48.71,48.77,48.71,48.76,8700.0,36.856,36.9014,36.856,36.8938,8700.0
2015-02-04 11:30:00,48.78,48.79,48.77,48.78,13900.0,36.9089,36.9165,36.9014,36.9089,13900.0
2015-02-04 11:40:00,48.77,48.77,48.71,48.72,13900.0,36.9014,36.9014,36.856,36.8635,13900.0
2015-02-04 11:50:00,48.73,48.73,48.68,48.69,6800.0,36.8711,36.8711,36.8333,36.8408,6800.0
2015-02-04 12:00:00,48.7,48.71,48.68,48.71,3100.0,36.8484,36.856,36.8333,36.856,3100.0
2015-02-04 12:10:00,48.72,48.72,48.69,48.69,3200.0,36.8635,36.8635,36.8408,36.8408,3200.0
2015-02-04 12:20:00,48.68,48.7,48.58,48.58,16900.0,36.8333,36.8484,36.7576,36.7576,16900.0
2015-02-04 12:30:00,48.58,48.62,48.57,48.58,9300.0,36.7576,36.7879,36.7501,36.7576,9300.0
2015-02-04 12:40:00,48.59,48.59,48.53,48.55,14400.0,36.7652,36.7652,36.7198,36.7349,14400.0
2015-02-04 12:50:00,48.58,48.59,48.56,48.57,7300.0,36.7576,36.7652,36.7425,36.7501,7300.0
2015-02-04 13:00:00,48.57,48.57,48.54,48.56,17500.0,36.7501,36.7501,36.7274,36.7425,17500.0
2015-02-04 13:10:00,48.57,48.57,48.54,48.55,18400.0,36.7501,36.7501,36.7274,36.7349,18400.0
2015-02-04 13:20:00,48.55,48.58,48.54,48.58,12600.0,36.7349,36.7576,36.7274,36.7576,12600.0
2015-02-04 13:30:00,48.57,48.59,48.56,48.59,26400.0,36.7501,36.7652,36.7425,36.7652,26400.0
2015-02-04 13:40:00,48.58,48.59,48.55,48.55,16200.0,36.7576,36.7652,36.7349,36.7349,16200.0
2015-02-04 13:50:00,48.56,48.57,48.51,48.53,17500.0,36.7425,36.7501,36.7047,36.7198,17500.0
2015-02-04 14:00:00,48.53,48.57,48.5,48.5,14200.0,36.7198,36.7501,36.6971,36.6971,14200.0
2015-02-04 14:10:00,48.5,48.51,48.43,48.44,93800.0,36.6971,36.7047,36.6441,36.6517,93800.0
2015-02-04 14:20:00,48.45,48.51,48.45,48.48,13500.0,36.6593,36.7047,36.6593,36.682,13500.0
2015-02-04 14:30:00,48.49,48.51,48.44,48.51,21400.0,36.6895,36.7047,36.6517,36.7047,21400.0
2015-02-04 14:40:00,48.51,48.52,48.49,48.52,36400.0,36.7047,36.7122,36.6895,36.7122,36400.0
2015-02-04 14:50:00,48.51,48.52,48.48,48.5,35500.0,36.7047,36.7122,36.682,36.6971,35500.0
2015-02-04 15:00:00,48.5,48.53,48.48,48.53,25400.0,36.6971,36.7198,36.682,36.7198,25400.0
2015-02-04 15:10:00,48.53,48.58,48.51,48.57,18900.0,36.7198,36.7576,36.7047,36.7501,18900.0
2015-02-04 15:20:00,48.57,48.6,48.55,48.6,22600.0,36.7501,36.7727,36.7349,36.7727,22600.0
2015-02-04 15:30:00,48.61,48.64,48.55,48.55,17100.0,36.7803,36.803,36.7349,36.7349,17100.0
2015-02-04 15:40:00,48.55,48.56,48.36,48.4,64300.0,36.7349,36.7425,36.5912,36.6214,64300.0
2015-02-04 15:50:00,48.4,48.4,48.35,48.4,56300.0,36.6214,36.6214,36.5836,36.6214,56300.0
2015-02-05 09:30:00,48.31,48.39,48.3,48.37,48100.0,36.5533,36.6139,36.5458,36.5987,48100.0
2015-02-05 09:40:00,48.36,48.4,48.3,48.4,208100.0,36.5912,36.6214,36.5458,36.6214,208100.0
2015-02-05 09:50:00,48.4,48.43,48.28,48.31,97600.0,36.6214,36.6441,36.5306,36.5533,97600.0
2015-02-05 10:00:00,48.32,48.41,48.31,48.38,48800.0,36.5609,36.629,36.5533,36.6063,48800.0
2015-02-05 10:10:00,48.38,48.44,48.36,48.43,53500.0,36.6063,36.6517,36.5912,36.6441,53500.0
2015-02-05 10:20:00,48.43,48.47,48.39,48.47,26600.0,36.6441,36.6744,36.6139,36.6744,26600.0
2015-02-05 10:30:00,48.46,48.54,48.44,48.54,66900.0,36.6668,36.7274,36.6517,36.7274,66900.0
2015-02-05 10:40:00,48.53,48.61,48.53,48.6,58100.0,36.7198,36.7803,36.7198,36.7727,58100.0
2015-02-05 10:50:00,48.6,48.61,48.58,48.59,22200.0,36.7727,36.7803,36.7576,36.7652,22200.0
2015-02-05 11:00:00,48.58,48.58,48.56,48.57,7800.0,36.7576,36.7576,36.7425,36.7501,7800.0
2015-02-05 11:10:00,48.58,48.6,48.54,48.54,10400.0,36.7576,36.7727,36.7274,36.7274,10400.0
2015-02-05 11:20:00,48.56,48.58,48.54,48.57,8900.0,36.7425,36.7576,36.7274,36.7501,8900.0
2015-02-05 11:30:00,48.58,48.62,48.57,48.62,26900.0,36.7576,36.7879,36.7501,36.7879,26900.0
2015-02-05 11:40:00,48.63,48.63,48.56,48.62,7400.0,36.7954,36.7954,36.7425,36.7879,7400.0
2015-02-05 11:50:00,48.62,48.63,48.59,48.61,11200.0,36.7879,36.7954,36.7652,36.7803,11200.0
2015-02-05 12:00:00,48.62,48.64,48.57,48.58,9600.0,36.7879,36.803,36.7501,36.7576,9600.0
2015-02-05 12:10:00,48.6,48.61,48.58,48.58,5100.0,36.7727,36.7803,36.7576,36.7576,5100.0
2015-02-05 12:20:00,48.59,48.6,48.57,48.59,9000.0,36.7652,36.7727,36.7501,36.7652,9000.0
2015-02-05 12:30:00,48.6,48.63,48.6,48.61,12300.0,36.7727,36.7954,36.7727,36.7803,12300.0
2015-02-05 12:40:00,48.61,48.62,48.58,48.58,2800.0,36.7803,36.7879,36.7576,36.7576,2800.0
2015-02-05 12:50:00,48.58,48.59,48.54,48.58,14300.0,36.7576,36.7652,36.7274,36.7576,14300.0
2015-02-05 13:00:00,48.59,48.61,48.56,48.6,28700.0,36.7652,36.7803,36.7425,36.7727,28700.0
2015-02-05 13:10:00,48.59,48.68,48.59,48.64,49200.0,36.7652,36.8333,36.7652,36.803,49200.0
2015-02-05 13:20:00,48.64,48.65,48.61,48.63,18400.0,36.803,36.8106,36.7803,36.7954,18400.0
2015-02-05 13:30:00,48.63,48.63,48.61,48.63,32600.0,36.7954,36.7954,36.7803,36.7954,32600.0
2015-02-05 13:40:00,48.63,48.65,48.62,48.64,36300.0,36.7954,36.8106,36.7879,36.803,36300.0
2015-02-05 13:50:00,48.65,48.66,48.6,48.6,15100.0,36.8106,36.8181,36.7727,36.7727,15100.0
2015-02-05 14:00:00,48.61,48.61,48.54,48.56,8900.0,36.7803,36.7803,36.7274,36.7425,8900.0
2015-02-05 14:10:00,48.57,48.63,48.57,48.62,13300.0,36.7501,36.7954,36.7501,36.7879,13300.0
2015-02-05 14:20:00,48.6,48.61,48.56,48.58,15300.0,36.7727,36.7803,36.7425,36.7576,15300.0
2015-02-05 14:30:00,48.58,48.6,48.57,48.6,21200.0,36.7576,36.7727,36.7501,36.7727,21200.0
2015-02-05 14:40:00,48.59,48.59,48.54,48.57,15800.0,36.7652,36.7652,36.7274,36.7501,15800.0
2015-02-05 14:50:00,48.58,48.61,48.58,48.61,15700.0,36.7576,36.7803,36.7576,36.7803,15700.0
2015-02-05 15:00:00,48.6,48.62,48.58,48.58,55300.0,36.7727,36.7879,36.7576,36.7576,55300.0
2015-02-05 15:10:00,48.59,48.61,48.56,48.61,22300.0,36.7652,36.7803,36.7425,36.7803,22300.0
2015-02-05 15:20:00,48.61,48.69,48.61,48.69,21600.0,36.7803,36.8408,36.7803,36.8408,21600.0
2015-02-05 15:30:00,48.69,48.7,48.68,48.7,23100.0,36.8408,36.8484,36.8333,36.8484,23100.0
2015-02-05 15:40:00,48.7,48.72,48.67,48.67,12600.0,36.8484,36.8635,36.8257,36.8257,12600.0
2015-02-05 15:50:00,48.67,48.71,48.66,48.7,58300.0,36.8257,36.856,36.8181,36.8484,58300.0
2015-02-06 09:30:00,48.05,48.15,48.02,48.15,138300.0,36.3566,36.4323,36.3339,36.4323,138300.0
2015-02-06 09:40:00,48.15,48.16,48.07,48.09,68100.0,36.4323,36.4398,36.3717,36.3869,68100.0
2015-02-06 09:50:00,48.1,48.1,48.05,48.09,24000.0,36.3944,36.3944,36.3566,36.3869,24000.0
2015-02-06 10:00:00,48.09,48.14,48.09,48.13,15300.0,36.3869,36.4247,36.3869,36.4171,15300.0
2015-02-06 10:10:00,48.15,48.17,48.14,48.14,25600.0,36.4323,36.4474,36.4247,36.4247,25600.0
2015-02-06 10:20:00,48.15,48.17,48.11,48.14,28000.0,36.4323,36.4474,36.402,36.4247,28000.0
2015-02-06 10:30:00,48.14,48.16,48.12,48.15,36400.0,36.4247,36.4398,36.4096,36.4323,36400.0
2015-02-06 10:40:00,48.14,48.22,48.13,48.22,41600.0,36.4247,36.4852,36.4171,36.4852,41600.0
2015-02-06 10:50:00,48.21,48.21,48.14,48.14,25600.0,36.4777,36.4777,36.4247,36.4247,25600.0
2015-02-06 11:00:00,48.15,48.16,48.1,48.14,18400.0,36.4323,36.4398,36.3944,36.4247,18400.0
2015-02-06 11:10:00,48.14,48.15,48.11,48.11,17600.0,36.4247,36.4323,36.402,36.402,17600.0
2015-02-06 11:20:00,48.12,48.14,48.09,48.09,20100.0,36.4096,36.4247,36.3869,36.3869,20100.0
2015-02-06 11:30:00,48.08,48.1,48.07,48.09,19100.0,36.3793,36.3944,36.3717,36.3869,19100.0
2015-02-06 11:40:00,48.09,48.1,48.08,48.1,8500.0,36.3869,36.3944,36.3793,36.3944,8500.0
2015-02-06 11:50:00,48.1,48.1,48.07,48.07,14800.0,36.3944,36.3944,36.3717,36.3717,14800.0
2015-02-06 12:00:00,48.07,48.09,48.05,48.06,13600.0,36.3717,36.3869,36.3566,36.3642,13600.0
2015-02-06 12:10:00,48.06,48.08,48.02,48.04,28000.0,36.3642,36.3793,36.3339,36.349,28000.0
2015-02-06 12:20:00,48.02,48.02,48.0,48.01,4900.0,36.3339,36.3339,36.3188,36.3263,4900.0
2015-02-06 12:30:00,48.01,48.02,47.99,48.0,28900.0,36.3263,36.3339,36.3112,36.3188,28900.0
2015-02-06 12:40:00,48.0,48.0,47.91,47.91,91600.0,36.3188,36.3188,36.2507,36.2507,91600.0
2015-02-06 12:50:00,47.91,47.94,47.87,47.94,28000.0,36.2507,36.2734,36.2204,36.2734,28000.0
2015-02-06 13:00:00,47.94,47.98,47.87,47.88,82700.0,36.2734,36.3036,36.2204,36.228,82700.0
2015-02-06 13:10:00,47.88,47.89,47.81,47.85,86200.0,36.228,36.2355,36.175,36.2053,86200.0
2015-02-06 13:20:00,47.85,47.88,47.8,47.85,29900.0,36.2053,36.228,36.1674,36.2053,29900.0
2015-02-06 13:30:00,47.86,47.87,47.81,47.85,26900.0,36.2128,36.2204,36.175,36.2053,26900.0
2015-02-06 13:40:00,47.86,47.93,47.85,47.9,12300.0,36.2128,36.2658,36.2053,36.2431,12300.0
2015-02-06 13:50:00,47.89,47.94,47.88,47.91,23800.0,36.2355,36.2734,36.228,36.2507,23800.0
2015-02-06 14:00:00,47.92,47.92,47.84,47.85,30800.0,36.2582,36.2582,36.1977,36.2053,30800.0
2015-02-06 14:10:00,47.83,47.9,47.83,47.88,36700.0,36.1901,36.2431,36.1901,36.228,36700.0
2015-02-06 14:20:00,47.88,47.9,47.85,47.88,27800.0,36.228,36.2431,36.2053,36.228,27800.0
2015-02-06 14:30:00,47.87,47.92,47.86,47.9,54000.0,36.2204,36.2582,36.2128,36.2431,54000.0
2015-02-06 14:40:00,47.91,47.92,47.87,47.91,15300.0,36.2507,36.2582,36.2204,36.2507,15300.0
2015-02-06 14:50:00,47.91,47.91,47.85,47.86,12400.0,36.2507,36.2507,36.2053,36.2128,12400.0
2015-02-06 15:00:00,47.85,47.86,47.77,47.81,74700.0,36.2053,36.2128,36.1447,36.175,74700.0
2015-02-06 15:10:00,47.81,47.86,47.8,47.81,74000.0,36.175,36.2128,36.1674,36.175,74000.0
2015-02-06 15:20:00,47.8,47.87,47.78,47.82,45300.0,36.1674,36.2204,36.1523,36.1826,45300.0
2015-02-06 15:30:00,47.82,47.89,47.81,47.88,91900.0,36.1826,36.2355,36.175,36.228,91900.0
2015-02-06 15:40:00,47.87,47.88,47.84,47.84,30200.0,36.2204,36.228,36.1977,36.1977,30200.0
2015-02-06 15:50:00,47.85,47.94,47.85,47.93,65700.0,36.2053,36.2734,36.2053,36.2658,65700.0
2015-02-09 09:30:00,47.74,47.84,47.74,47.83,22600.0,36.122,36.1977,36.122,36.1901,22600.0
2015-02-09 09:40:00,47.85,47.86,47.83,47.84,14200.0,36.2053,36.2128,36.1901,36.1977,14200.0
2015-02-09 09:50:00,47.85,47.88,47.83,47.88,21200.0,36.2053,36.228,36.1901,36.228,21200.0
2015-02-09 10:00:00,47.88,47.89,47.86,47.87,3300.0,36.228,36.2355,36.2128,36.2204,3300.0
2015-02-09 10:10:00,47.86,47.95,47.85,47.91,48100.0,36.2128,36.2809,36.2053,36.2507,48100.0
2015-02-09 10:20:00,47.93,47.94,47.88,47.91,9300.0,36.2658,36.2734,36.228,36.2507,9300.0
2015-02-09 10:30:00,47.9,47.96,47.9,47.92,17500.0,36.2431,36.2885,36.2431,36.2582,17500.0
2015-02-09 10:40:00,47.89,47.89,47.82,47.84,121700.0,36.2355,36.2355,36.1826,36.1977,121700.0
2015-02-09 10:50:00,47.83,47.85,47.79,47.8,7500.0,36.1901,36.2053,36.1599,36.1674,7500.0
2015-02-09 11:00:00,47.82,47.87,47.82,47.87,19000.0,36.1826,36.2204,36.1826,36.2204,19000.0
2015-02-09 11:10:00,47.88,47.9,47.86,47.89,22200.0,36.228,36.2431,36.2128,36.2355,22200.0
2015-02-09 11:20:00,47.9,47.91,47.88,47.91,43100.0,36.2431,36.2507,36.228,36.2507,43100.0
2015-02-09 11:30:00,47.9,47.9,47.84,47.84,10700.0,36.2431,36.2431,36.1977,36.1977,10700.0
2015-02-09 11:40:00,47.84,47.84,47.81,47.82,17700.0,36.1977,36.1977,36.175,36.1826,17700.0
2015-02-09 11:50:00,47.82,47.84,47.82,47.82,8800.0,36.1826,36.1977,36.1826,36.1826,8800.0
2015-02-09 12:00:00,47.82,47.84,47.8,47.84,30600.0,36.1826,36.1977,36.1674,36.1977,30600.0
2015-02-09 12:10:00,47.84,47.84,47.8,47.81,11300.0,36.1977,36.1977,36.1674,36.175,11300.0
2015-02-09 12:20:00,47.81,47.83,47.8,47.83,18400.0,36.175,36.1901,36.1674,36.1901,18400.0
2015-02-09 12:30:00,47.85,47.88,47.85,47.86,8500.0,36.2053,36.228,36.2053,36.2128,8500.0
2015-02-09 12:40:00,47.87,47.87,47.82,47.84,14800.0,36.2204,36.2204,36.1826,36.1977,14800.0
2015-02-09 12:50:00,47.85,47.85,47.82,47.84,24600.0,36.2053,36.2053,36.1826,36.1977,24600.0
2015-02-09 13:00:00,47.83,47.85,47.82,47.84,11900.0,36.1901,36.2053,36.1826,36.1977,11900.0
2015-02-09 13:10:00,47.84,47.85,47.82,47.82,21800.0,36.1977,36.2053,36.1826,36.1826,21800.0
2015-02-09 13:20:00,47.82,47.85,47.82,47.84,23100.0,36.1826,36.2053,36.1826,36.1977,23100.0
2015-02-09 13:30:00,47.83,47.85,47.81,47.83,20100.0,36.1901,36.2053,36.175,36.1901,20100.0
2015-02-09 13:40:00,47.83,47.89,47.83,47.89,17400.0,36.1901,36.2355,36.1901,36.2355,17400.0
2015-02-09 13:50:00,47.89,47.89,47.87,47.88,9900.0,36.2355,36.2355,36.2204,36.228,9900.0
2015-02-09 14:00:00,47.88,47.89,47.86,47.87,10600.0,36.228,36.2355,36.2128,36.2204,10600.0
2015-02-09 14:10:00,47.87,47.88,47.84,47.84,11300.0,36.2204,36.228,36.1977,36.1977,11300.0
2015-02-09 14:20:00,47.85,47.89,47.84,47.89,17800.0,36.2053,36.2355,36.1977,36.2355,17800.0
2015-02-09 14:30:00,47.88,47.92,47.87,47.92,22800.0,36.228,36.2582,36.2204,36.2582,22800.0
2015-02-09 14:40:00,47.91,47.93,47.85,47.86,34300.0,36.2507,36.2658,36.2053,36.2128,34300.0
2015-02-09 14:50:00,47.87,47.88,47.84,47.84,12800.0,36.2204,36.228,36.1977,36.1977,12800.0
2015-02-09 15:00:00,47.83,47.84,47.78,47.79,21800.0,36.1901,36.1977,36.1523,36.1599,21800.0
2015-02-09 15:10:00,47.78,47.82,47.78,47.78,21800.0,36.1523,36.1826,36.1523,36.1523,21800.0
2015-02-09 15:20:00,47.78,47.84,47.78,47.84,34100.0,36.1523,36.1977,36.1523,36.1977,34100.0
2015-02-09 15:30:00,47.84,47.84,47.79,47.82,29500.0,36.1977,36.1977,36.1599,36.1826,29500.0
2015-02-09 15:40:00,47.83,47.87,47.83,47.86,15400.0,36.1901,36.2204,36.1901,36.2128,15400.0
2015-02-09 15:50:00,47.85,47.86,47.82,47.84,33800.0,36.2053,36.2128,36.1826,36.1977,33800.0
2015-02-10 09:30:00,47.7,47.75,47.7,47.71,91300.0,36.0918,36.1296,36.0918,36.0993,91300.0
2015-02-10 09:40:00,47.68,47.7,47.66,47.68,109700.0,36.0766,36.0918,36.0615,36.0766,109700.0
2015-02-10 09:50:00,47.68,47.69,47.59,47.6,34600.0,36.0766,36.0842,36.0085,36.0161,34600.0
2015-02-10 10:00:00,47.6,47.64,47.6,47.64,34200.0,36.0161,36.0464,36.0161,36.0464,34200.0
2015-02-10 10:10:00,47.65,47.69,47.64,47.64,21100.0,36.0539,36.0842,36.0464,36.0464,21100.0
2015-02-10 10:20:00,47.64,47.64,47.57,47.61,17200.0,36.0464,36.0464,35.9934,36.0237,17200.0
2015-02-10 10:30:00,47.61,47.66,47.58,47.66,16800.0,36.0237,36.0615,36.001,36.0615,16800.0
2015-02-10 10:40:00,47.66,47.67,47.57,47.57,16200.0,36.0615,36.0691,35.9934,35.9934,16200.0
2015-02-10 10:50:00,47.59,47.65,47.58,47.62,8300.0,36.0085,36.0539,36.001,36.0312,8300.0
2015-02-10 11:00:00,47.62,47.66,47.62,47.64,6200.0,36.0312,36.0615,36.0312,36.0464,6200.0
2015-02-10 11:10:00,47.67,47.68,47.64,47.67,8900.0,36.0691,36.0766,36.0464,36.0691,8900.0
2015-02-10 11:20:00,47.67,47.68,47.63,47.66,24200.0,36.0691,36.0766,36.0388,36.0615,24200.0
2015-02-10 11:30:00,47.65,47.67,47.64,47.65,36900.0,36.0539,36.0691,36.0464,36.0539,36900.0
2015-02-10 11:40:00,47.65,47.66,47.64,47.66,13200.0,36.0539,36.0615,36.0464,36.0615,13200.0
2015-02-10 11:50:00,47.66,47.67,47.63,47.64,58300.0,36.0615,36.0691,36.0388,36.0464,58300.0
2015-02-10 12:00:00,47.64,47.66,47.62,47.63,99000.0,36.0464,36.0615,36.0312,36.0388,99000.0
2015-02-10 12:10:00,47.63,47.69,47.63,47.69,22200.0,36.0388,36.0842,36.0388,36.0842,22200.0
2015-02-10 12:20:00,47.7,47.7,47.66,47.68,17300.0,36.0918,36.0918,36.0615,36.0766,17300.0
2015-02-10 12:30:00,47.67,47.69,47.64,47.69,16400.0,36.0691,36.0842,36.0464,36.0842,16400.0
2015-02-10 12:40:00,47.7,47.7,47.64,47.66,121400.0,36.0918,36.0918,36.0464,36.0615,121400.0
2015-02-10 12:50:00,47.66,47.67,47.63,47.65,115500.0,36.0615,36.0691,36.0388,36.0539,115500.0
2015-02-10 13:00:00,47.64,47.67,47.63,47.63,17700.0,36.0464,36.0691,36.0388,36.0388,17700.0
2015-02-10 13:10:00,47.64,47.66,47.63,47.64,27900.0,36.0464,36.0615,36.0388,36.0464,27900.0
2015-02-10 13:20:00,47.63,47.64,47.58,47.59,8000.0,36.0388,36.0464,36.001,36.0085,8000.0
2015-02-10 13:30:00,47.6,47.61,47.59,47.61,6800.0,36.0161,36.0237,36.0085,36.0237,6800.0
2015-02-10 13:40:00,47.6,47.6,47.58,47.6,13700.0,36.0161,36.0161,36.001,36.0161,13700.0
2015-02-10 13:50:00,47.59,47.6,47.55,47.56,33700.0,36.0085,36.0161,35.9783,35.9858,33700.0
2015-02-10 14:00:00,47.55,47.58,47.54,47.56,14100.0,35.9783,36.001,35.9707,35.9858,14100.0
2015-02-10 14:10:00,47.57,47.59,47.55,47.59,36600.0,35.9934,36.0085,35.9783,36.0085,36600.0
2015-02-10 14:20:00,47.59,47.64,47.59,47.64,53400.0,36.0085,36.0464,36.0085,36.0464,53400.0
2015-02-10 14:30:00,47.65,47.66,47.64,47.66,40900.0,36.0539,36.0615,36.0464,36.0615,40900.0
2015-02-10 14:40:00,47.66,47.69,47.65,47.69,146700.0,36.0615,36.0842,36.0539,36.0842,146700.0
2015-02-10 14:50:00,47.69,47.75,47.67,47.75,46900.0,36.0842,36.1296,36.0691,36.1296,46900.0
2015-02-10 15:00:00,47.75,47.76,47.71,47.72,130700.0,36.1296,36.1372,36.0993,36.1069,130700.0
2015-02-10 15:10:00,47.71,47.72,47.69,47.72,60100.0,36.0993,36.1069,36.0842,36.1069,60100.0
2015-02-10 15:20:00,47.73,47.76,47.72,47.75,31500.0,36.1145,36.1372,36.1069,36.1296,31500.0
2015-02-10 15:30:00,47.76,47.77,47.73,47.74,135900.0,36.1372,36.1447,36.1145,36.122,135900.0
2015-02-10 15:40:00,47.73,47.75,47.69,47.69,189300.0,36.1145,36.1296,36.0842,36.0842,189300.0
2015-02-10 15:50:00,47.7,47.76,47.68,47.76,49000.0,36.0918,36.1372,36.0766,36.1372,49000.0
2015-02-11 09:30:00,47.34,47.47,47.33,47.34,46100.0,35.8194,35.9177,35.8118,35.8194,46100.0
2015-02-11 09:40:00,47.34,47.36,47.32,47.33,9900.0,35.8194,35.8345,35.8042,35.8118,9900.0
2015-02-11 09:50:00,47.33,47.33,47.28,47.3,8700.0,35.8118,35.8118,35.774,35.7891,8700.0
2015-02-11 10:00:00,47.32,47.33,47.28,47.28,4500.0,35.8042,35.8118,35.774,35.774,4500.0
2015-02-11 10:10:00,47.29,47.29,47.23,47.24,12400.0,35.7815,35.7815,35.7362,35.7437,12400.0
2015-02-11 10:20:00,47.24,47.24,47.21,47.22,17200.0,35.7437,35.7437,35.721,35.7286,17200.0
2015-02-11 10:30:00,47.21,47.21,47.13,47.17,25800.0,35.721,35.721,35.6605,35.6908,25800.0
2015-02-11 10:40:00,47.18,47.21,47.16,47.17,19700.0,35.6983,35.721,35.6832,35.6908,19700.0
2015-02-11 10:50:00,47.17,47.2,47.17,47.18,15900.0,35.6908,35.7135,35.6908,35.6983,15900.0
2015-02-11 11:00:00,47.19,47.23,47.19,47.2,13900.0,35.7059,35.7362,35.7059,35.7135,13900.0
2015-02-11 11:10:00,47.2,47.26,47.2,47.24,17700.0,35.7135,35.7589,35.7135,35.7437,17700.0
2015-02-11 11:20:00,47.24,47.3,47.23,47.3,5400.0,35.7437,35.7891,35.7362,35.7891,5400.0
2015-02-11 11:30:00,47.29,47.29,47.26,47.29,37500.0,35.7815,35.7815,35.7589,35.7815,37500.0
2015-02-11 11:40:00,47.29,47.29,47.25,47.25,98800.0,35.7815,35.7815,35.7513,35.7513,98800.0
2015-02-11 11:50:00,47.26,47.3,47.25,47.29,36800.0,35.7589,35.7891,35.7513,35.7815,36800.0
2015-02-11 12:00:00,47.28,47.32,47.26,47.29,45100.0,35.774,35.8042,35.7589,35.7815,45100.0
2015-02-11 12:10:00,47.29,47.31,47.28,47.29,27900.0,35.7815,35.7967,35.774,35.7815,27900.0
2015-02-11 12:20:00,47.3,47.32,47.29,47.29,20500.0,35.7891,35.8042,35.7815,35.7815,20500.0
2015-02-11 12:30:00,47.29,47.3,47.28,47.29,31100.0,35.7815,35.7891,35.774,35.7815,31100.0
2015-02-11 12:40:00,47.29,47.29,47.23,47.25,61300.0,35.7815,35.7815,35.7362,35.7513,61300.0
2015-02-11 12:50:00,47.25,47.26,47.22,47.23,41000.0,35.7513,35.7589,35.7286,35.7362,41000.0
2015-02-11 13:00:00,47.24,47.24,47.17,47.17,29100.0,35.7437,35.7437,35.6908,35.6908,29100.0
2015-02-11 13:10:00,47.18,47.21,47.15,47.2,80300.0,35.6983,35.721,35.6756,35.7135,80300.0
2015-02-11 13:20:00,47.19,47.25,47.18,47.25,22000.0,35.7059,35.7513,35.6983,35.7513,22000.0
2015-02-11 13:30:00,47.25,47.26,47.22,47.26,14000.0,35.7513,35.7589,35.7286,35.7589,14000.0
2015-02-11 13:40:00,47.25,47.3,47.23,47.23,14300.0,35.7513,35.7891,35.7362,35.7362,14300.0
2015-02-11 13:50:00,47.24,47.35,47.23,47.34,38300.0,35.7437,35.8269,35.7362,35.8194,38300.0
2015-02-11 14:00:00,47.35,47.37,47.31,47.37,34900.0,35.8269,35.8421,35.7967,35.8421,34900.0
2015-02-11 14:10:00,47.38,47.38,47.35,47.35,13600.0,35.8496,35.8496,35.8269,35.8269,13600.0
2015-02-11 14:20:00,47.36,47.36,47.32,47.33,38600.0,35.8345,35.8345,35.8042,35.8118,38600.0
2015-02-11 14:30:00,47.34,47.43,47.34,47.43,61600.0,35.8194,35.8875,35.8194,35.8875,61600.0
2015-02-11 14:40:00,47.45,47.47,47.43,47.47,27900.0,35.9026,35.9177,35.8875,35.9177,27900.0
2015-02-11 14:50:00,47.46,47.48,47.44,47.45,19800.0,35.9102,35.9253,35.895,35.9026,19800.0
2015-02-11 15:00:00,47.46,47.48,47.45,47.47,11900.0,35.9102,35.9253,35.9026,35.9177,11900.0
2015-02-11 15:10:00,47.48,47.49,47.46,47.47,38500.0,35.9253,35.9329,35.9102,35.9177,38500.0
2015-02-11 15:20:00,47.47,47.58,47.46,47.53,23700.0,35.9177,36.001,35.9102,35.9631,23700.0
2015-02-11 15:30:00,47.54,47.54,47.47,47.52,40000.0,35.9707,35.9707,35.9177,35.9556,40000.0
2015-02-11 15:40:00,47.53,47.54,47.45,47.45,23000.0,35.9631,35.9707,35.9026,35.9026,23000.0
2015-02-11 15:50:00,47.46,47.46,47.42,47.44,39600.0,35.9102,35.9102,35.8799,35.895,39600.0
2015-02-12 09:30:00,47.96,48.05,47.92,48.02,142500.0,36.2885,36.3566,36.2582,36.3339,142500.0
2015-02-12 09:40:00,48.04,48.1,48.02,48.1,39800.0,36.349,36.3944,36.3339,36.3944,39800.0
2015-02-12 09:50:00,48.12,48.12,48.07,48.09,19800.0,36.4096,36.4096,36.3717,36.3869,19800.0
2015-02-12 10:00:00,48.08,48.1,48.05,48.06,43000.0,36.3793,36.3944,36.3566,36.3642,43000.0
2015-02-12 10:10:00,48.06,48.08,48.02,48.02,38400.0,36.3642,36.3793,36.3339,36.3339,38400.0
2015-02-12 10:20:00,48.03,48.05,48.02,48.02,14400.0,36.3415,36.3566,36.3339,36.3339,14400.0
2015-02-12 10:30:00,48.01,48.04,48.0,48.02,86000.0,36.3263,36.349,36.3188,36.3339,86000.0
2015-02-12 10:40:00,48.03,48.05,48.01,48.02,26800.0,36.3415,36.3566,36.3263,36.3339,26800.0
2015-02-12 10:50:00,48.02,48.03,48.0,48.02,13900.0,36.3339,36.3415,36.3188,36.3339,13900.0
2015-02-12 11:00:00,48.04,48.11,48.02,48.1,164800.0,36.349,36.402,36.3339,36.3944,164800.0
2015-02-12 11:10:00,48.1,48.11,48.08,48.09,30300.0,36.3944,36.402,36.3793,36.3869,30300.0
2015-02-12 11:20:00,48.09,48.12,48.07,48.11,35800.0,36.3869,36.4096,36.3717,36.402,35800.0
2015-02-12 11:30:00,48.11,48.15,48.11,48.13,13100.0,36.402,36.4323,36.402,36.4171,13100.0
2015-02-12 11:40:00,48.14,48.21,48.13,48.21,14900.0,36.4247,36.4777,36.4171,36.4777,14900.0
2015-02-12 11:50:00,48.21,48.24,48.19,48.24,35600.0,36.4777,36.5004,36.4625,36.5004,35600.0
2015-02-12 12:00:00,48.25,48.27,48.23,48.23,20300.0,36.5079,36.5231,36.4928,36.4928,20300.0
2015-02-12 12:10:00,48.24,48.27,48.23,48.26,13300.0,36.5004,36.5231,36.4928,36.5155,13300.0
2015-02-12 12:20:00,48.27,48.27,48.24,48.25,24600.0,36.5231,36.5231,36.5004,36.5079,24600.0
2015-02-12 12:30:00,48.25,48.27,48.25,48.25,13200.0,36.5079,36.5231,36.5079,36.5079,13200.0
2015-02-12 12:40:00,48.26,48.27,48.21,48.21,8100.0,36.5155,36.5231,36.4777,36.4777,8100.0
2015-02-12 12:50:00,48.23,48.23,48.2,48.2,11200.0,36.4928,36.4928,36.4701,36.4701,11200.0
2015-02-12 13:00:00,48.21,48.25,48.21,48.24,23700.0,36.4777,36.5079,36.4777,36.5004,23700.0
2015-02-12 13:10:00,48.25,48.27,48.25,48.26,11900.0,36.5079,36.5231,36.5079,36.5155,11900.0
2015-02-12 13:20:00,48.27,48.27,48.23,48.23,19200.0,36.5231,36.5231,36.4928,36.4928,19200.0
2015-02-12 13:30:00,48.24,48.25,48.21,48.25,37200.0,36.5004,36.5079,36.4777,36.5079,37200.0
2015-02-12 13:40:00,48.25,48.25,48.22,48.22,48900.0,36.5079,36.5079,36.4852,36.4852,48900.0
2015-02-12 13:50:00,48.23,48.27,48.22,48.26,29800.0,36.4928,36.5231,36.4852,36.5155,29800.0
2015-02-12 14:00:00,48.26,48.28,48.23,48.27,27000.0,36.5155,36.5306,36.4928,36.5231,27000.0
2015-02-12 14:10:00,48.27,48.29,48.25,48.26,10600.0,36.5231,36.5382,36.5079,36.5155,10600.0
2015-02-12 14:20:00,48.25,48.26,48.23,48.25,22100.0,36.5079,36.5155,36.4928,36.5079,22100.0
2015-02-12 14:30:00,48.24,48.29,48.22,48.28,39200.0,36.5004,36.5382,36.4852,36.5306,39200.0
2015-02-12 14:40:00,48.29,48.35,48.29,48.35,27200.0,36.5382,36.5836,36.5382,36.5836,27200.0
2015-02-12 14:50:00,48.34,48.37,48.33,48.37,27000.0,36.576,36.5987,36.5685,36.5987,27000.0
2015-02-12 15:00:00,48.36,48.4,48.36,48.4,35000.0,36.5912,36.6214,36.5912,36.6214,35000.0
2015-02-12 15:10:00,48.4,48.41,48.38,48.41,36600.0,36.6214,36.629,36.6063,36.629,36600.0
2015-02-12 15:20:00,48.41,48.42,48.4,48.41,19100.0,36.629,36.6366,36.6214,36.629,19100.0
2015-02-12 15:30:00,48.41,48.42,48.38,48.42,13600.0,36.629,36.6366,36.6063,36.6366,13600.0
2015-02-12 15:40:00,48.41,48.44,48.4,48.41,18800.0,36.629,36.6517,36.6214,36.629,18800.0
2015-02-12 15:50:00,48.4,48.42,48.39,48.41,20000.0,36.6214,36.6366,36.6139,36.629,20000.0
2015-02-13 09:30:00,48.63,48.7,48.59,48.7,51600.0,36.7954,36.8484,36.7652,36.8484,51600.0
2015-02-13 09:40:00,48.71,48.74,48.69,48.73,10000.0,36.856,36.8787,36.8408,36.8711,10000.0
2015-02-13 09:50:00,48.73,48.75,48.72,48.73,28600.0,36.8711,36.8862,36.8635,36.8711,28600.0
2015-02-13 10:00:00,48.72,48.75,48.71,48.71,60400.0,36.8635,36.8862,36.856,36.856,60400.0
2015-02-13 10:10:00,48.71,48.82,48.71,48.82,201700.0,36.856,36.9392,36.856,36.9392,201700.0
2015-02-13 10:20:00,48.82,48.84,48.8,48.81,26100.0,36.9392,36.9543,36.9241,36.9316,26100.0
2015-02-13 10:30:00,48.82,48.82,48.8,48.81,7600.0,36.9392,36.9392,36.9241,36.9316,7600.0
2015-02-13 10:40:00,48.81,48.83,48.8,48.8,47300.0,36.9316,36.9468,36.9241,36.9241,47300.0
2015-02-13 10:50:00,48.8,48.84,48.79,48.83,31800.0,36.9241,36.9543,36.9165,36.9468,31800.0
2015-02-13 11:00:00,48.83,48.86,48.83,48.86,99300.0,36.9468,36.9695,36.9468,36.9695,99300.0
2015-02-13 11:10:00,48.85,48.86,48.84,48.84,27100.0,36.9619,36.9695,36.9543,36.9543,27100.0
2015-02-13 11:20:00,48.84,48.84,48.81,48.84,17200.0,36.9543,36.9543,36.9316,36.9543,17200.0
2015-02-13 11:30:00,48.83,48.84,48.81,48.84,281400.0,36.9468,36.9543,36.9316,36.9543,281400.0
2015-02-13 11:40:00,48.84,48.86,48.83,48.86,40400.0,36.9543,36.9695,36.9468,36.9695,40400.0
2015-02-13 11:50:00,48.85,48.85,48.81,48.83,26600.0,36.9619,36.9619,36.9316,36.9468,26600.0
2015-02-13 12:00:00,48.84,48.84,48.8,48.81,15200.0,36.9543,36.9543,36.9241,36.9316,15200.0
2015-02-13 12:10:00,48.81,48.82,48.79,48.8,23400.0,36.9316,36.9392,36.9165,36.9241,23400.0
2015-02-13 12:20:00,48.79,48.82,48.79,48.81,10800.0,36.9165,36.9392,36.9165,36.9316,10800.0
2015-02-13 12:30:00,48.81,48.83,48.8,48.83,9000.0,36.9316,36.9468,36.9241,36.9468,9000.0
2015-02-13 12:40:00,48.83,48.85,48.82,48.82,9900.0,36.9468,36.9619,36.9392,36.9392,9900.0
2015-02-13 12:50:00,48.83,48.86,48.82,48.86,9000.0,36.9468,36.9695,36.9392,36.9695,9000.0
2015-02-13 13:00:00,48.85,48.87,48.84,48.86,20800.0,36.9619,36.977,36.9543,36.9695,20800.0
2015-02-13 13:10:00,48.86,48.88,48.86,48.86,11600.0,36.9695,36.9846,36.9695,36.9695,11600.0
2015-02-13 13:20:00,48.86,48.87,48.83,48.83,5300.0,36.9695,36.977,36.9468,36.9468,5300.0
2015-02-13 13:30:00,48.84,48.84,48.77,48.78,19100.0,36.9543,36.9543,36.9014,36.9089,19100.0
2015-02-13 13:40:00,48.78,48.81,48.77,48.79,11100.0,36.9089,36.9316,36.9014,36.9165,11100.0
2015-02-13 13:50:00,48.8,48.81,48.78,48.8,12900.0,36.9241,36.9316,36.9089,36.9241,12900.0
2015-02-13 14:00:00,48.81,48.85,48.8,48.84,16600.0,36.9316,36.9619,36.9241,36.9543,16600.0
2015-02-13 14:10:00,48.85,48.85,48.82,48.84,13000.0,36.9619,36.9619,36.9392,36.9543,13000.0
2015-02-13 14:20:00,48.84,48.88,48.84,48.88,14800.0,36.9543,36.9846,36.9543,36.9846,14800.0
2015-02-13 14:30:00,48.88,48.88,48.84,48.84,17700.0,36.9846,36.9846,36.9543,36.9543,17700.0
2015-02-13 14:40:00,48.84,48.86,48.83,48.85,23200.0,36.9543,36.9695,36.9468,36.9619,23200.0
2015-02-13 14:50:00,48.86,48.86,48.84,48.86,3200.0,36.9695,36.9695,36.9543,36.9695,3200.0
2015-02-13 15:00:00,48.85,48.88,48.84,48.88,20100.0,36.9619,36.9846,36.9543,36.9846,20100.0
2015-02-13 15:10:00,48.88,48.89,48.86,48.87,81200.0,36.9846,36.9922,36.9695,36.977,81200.0
2015-02-13 15:20:00,48.88,48.88,48.85,48.86,14600.0,36.9846,36.9846,36.9619,36.9695,14600.0
2015-02-13 15:30:00,48.86,48.87,48.83,48.84,25500.0,36.9695,36.977,36.9468,36.9543,25500.0
2015-02-13 15:40:00,48.85,48.86,48.84,48.85,8800.0,36.9619,36.9695,36.9543,36.9619,8800.0
2015-02-13 15:50:00,48.84,48.87,48.82,48.86,31100.0,36.9543,36.977,36.9392,36.9695,31100.0
2015-02-17 09:30:00,48.73,48.76,48.61,48.61,26800.0,36.8711,36.8938,36.7803,36.7803,26800.0
2015-02-17 09:40:00,48.58,48.62,48.56,48.56,68500.0,36.7576,36.7879,36.7425,36.7425,68500.0
2015-02-17 09:50:00,48.55,48.56,48.52,48.55,29800.0,36.7349,36.7425,36.7122,36.7349,29800.0
2015-02-17 10:00:00,48.54,48.58,48.53,48.55,40900.0,36.7274,36.7576,36.7198,36.7349,40900.0
2015-02-17 10:10:00,48.55,48.56,48.49,48.49,15800.0,36.7349,36.7425,36.6895,36.6895,15800.0
2015-02-17 10:20:00,48.49,48.49,48.43,48.44,18800.0,36.6895,36.6895,36.6441,36.6517,18800.0
2015-02-17 10:30:00,48.43,48.49,48.42,48.47,18400.0,36.6441,36.6895,36.6366,36.6744,18400.0
2015-02-17 10:40:00,48.46,48.47,48.42,48.45,37400.0,36.6668,36.6744,36.6366,36.6593,37400.0
2015-02-17 10:50:00,48.45,48.45,48.42,48.45,12700.0,36.6593,36.6593,36.6366,36.6593,12700.0
2015-02-17 11:00:00,48.45,48.48,48.44,48.48,11300.0,36.6593,36.682,36.6517,36.682,11300.0
2015-02-17 11:10:00,48.48,48.51,48.46,48.51,15500.0,36.682,36.7047,36.6668,36.7047,15500.0
2015-02-17 11:20:00,48.5,48.57,48.5,48.56,38800.0,36.6971,36.7501,36.6971,36.7425,38800.0
2015-02-17 11:30:00,48.57,48.59,48.56,48.57,9000.0,36.7501,36.7652,36.7425,36.7501,9000.0
2015-02-17 11:40:00,48.57,48.59,48.56,48.58,27600.0,36.7501,36.7652,36.7425,36.7576,27600.0
2015-02-17 11:50:00,48.58,48.6,48.58,48.59,10600.0,36.7576,36.7727,36.7576,36.7652,10600.0
2015-02-17 12:00:00,48.6,48.61,48.6,48.61,19400.0,36.7727,36.7803,36.7727,36.7803,19400.0
2015-02-17 12:10:00,48.61,48.63,48.6,48.63,15400.0,36.7803,36.7954,36.7727,36.7954,15400.0
2015-02-17 12:20:00,48.63,48.66,48.63,48.66,6100.0,36.7954,36.8181,36.7954,36.8181,6100.0
2015-02-17 12:30:00,48.65,48.71,48.65,48.7,10600.0,36.8106,36.856,36.8106,36.8484,10600.0
2015-02-17 12:40:00,48.7,48.73,48.68,48.72,100600.0,36.8484,36.8711,36.8333,36.8635,100600.0
2015-02-17 12:50:00,48.72,48.72,48.7,48.72,12400.0,36.8635,36.8635,36.8484,36.8635,12400.0
2015-02-17 13:00:00,48.72,48.75,48.71,48.75,17100.0,36.8635,36.8862,36.856,36.8862,17100.0
2015-02-17 13:10:00,48.75,48.76,48.74,48.76,12300.0,36.8862,36.8938,36.8787,36.8938,12300.0
2015-02-17 13:20:00,48.76,48.76,48.73,48.73,42700.0,36.8938,36.8938,36.8711,36.8711,42700.0
2015-02-17 13:30:00,48.74,48.75,48.71,48.72,6400.0,36.8787,36.8862,36.856,36.8635,6400.0
2015-02-17 13:40:00,48.72,48.73,48.71,48.73,10500.0,36.8635,36.8711,36.856,36.8711,10500.0
2015-02-17 13:50:00,48.73,48.76,48.71,48.76,17500.0,36.8711,36.8938,36.856,36.8938,17500.0
2015-02-17 14:00:00,48.76,48.77,48.72,48.72,24700.0,36.8938,36.9014,36.8635,36.8635,24700.0
2015-02-17 14:10:00,48.72,48.74,48.72,48.74,16400.0,36.8635,36.8787,36.8635,36.8787,16400.0
2015-02-17 14:20:00,48.74,48.75,48.71,48.72,9500.0,36.8787,36.8862,36.856,36.8635,9500.0
2015-02-17 14:30:00,48.72,48.73,48.71,48.72,25600.0,36.8635,36.8711,36.856,36.8635,25600.0
2015-02-17 14:40:00,48.73,48.75,48.72,48.73,31200.0,36.8711,36.8862,36.8635,36.8711,31200.0
2015-02-17 14:50:00,48.74,48.75,48.72,48.72,87800.0,36.8787,36.8862,36.8635,36.8635,87800.0
2015-02-17 15:00:00,48.72,48.74,48.7,48.74,16400.0,36.8635,36.8787,36.8484,36.8787,16400.0
2015-02-17 15:10:00,48.73,48.74,48.73,48.73,19700.0,36.8711,36.8787,36.8711,36.8711,19700.0
2015-02-17 15:20:00,48.73,48.75,48.72,48.74,10100.0,36.8711,36.8862,36.8635,36.8787,10100.0
2015-02-17 15:30:00,48.74,48.75,48.71,48.74,33800.0,36.8787,36.8862,36.856,36.8787,33800.0
2015-02-17 15:40:00,48.74,48.75,48.71,48.71,30800.0,36.8787,36.8862,36.856,36.856,30800.0
2015-02-17 15:50:00,48.72,48.76,48.7,48.76,23000.0,36.8635,36.8938,36.8484,36.8938,23000.0
2015-02-18 09:30:00,48.57,48.59,48.52,48.58,17800.0,36.7501,36.7652,36.7122,36.7576,17800.0
2015-02-18 09:40:00,48.59,48.61,48.56,48.58,10800.0,36.7652,36.7803,36.7425,36.7576,10800.0
2015-02-18 09:50:00,48.58,48.58,48.5,48.53,45800.0,36.7576,36.7576,36.6971,36.7198,45800.0
2015-02-18 10:00:00,48.53,48.55,48.52,48.53,37000.0,36.7198,36.7349,36.7122,36.7198,37000.0
2015-02-18 10:10:00,48.53,48.53,48.49,48.5,14800.0,36.7198,36.7198,36.6895,36.6971,14800.0
2015-02-18 10:20:00,48.5,48.52,48.47,48.51,19900.0,36.6971,36.7122,36.6744,36.7047,19900.0
2015-02-18 10:30:00,48.5,48.53,48.49,48.51,15900.0,36.6971,36.7198,36.6895,36.7047,15900.0
2015-02-18 10:40:00,48.51,48.58,48.51,48.58,27100.0,36.7047,36.7576,36.7047,36.7576,27100.0
2015-02-18 10:50:00,48.59,48.62,48.59,48.62,8700.0,36.7652,36.7879,36.7652,36.7879,8700.0
2015-02-18 11:00:00,48.64,48.64,48.61,48.61,14400.0,36.803,36.803,36.7803,36.7803,14400.0
2015-02-18 11:10:00,48.61,48.62,48.6,48.61,8400.0,36.7803,36.7879,36.7727,36.7803,8400.0
2015-02-18 11:20:00,48.6,48.62,48.6,48.62,4600.0,36.7727,36.7879,36.7727,36.7879,4600.0
2015-02-18 11:30:00,48.64,48.65,48.62,48.63,20500.0,36.803,36.8106,36.7879,36.7954,20500.0
2015-02-18 11:40:00,48.63,48.63,48.59,48.61,17900.0,36.7954,36.7954,36.7652,36.7803,17900.0
2015-02-18 11:50:00,48.6,48.61,48.57,48.58,5100.0,36.7727,36.7803,36.7501,36.7576,5100.0
2015-02-18 12:00:00,48.58,48.59,48.55,48.55,17600.0,36.7576,36.7652,36.7349,36.7349,17600.0
2015-02-18 12:10:00,48.55,48.55,48.53,48.53,4700.0,36.7349,36.7349,36.7198,36.7198,4700.0
2015-02-18 12:20:00,48.54,48.55,48.53,48.55,17500.0,36.7274,36.7349,36.7198,36.7349,17500.0
2015-02-18 12:30:00,48.55,48.57,48.53,48.53,13200.0,36.7349,36.7501,36.7198,36.7198,13200.0
2015-02-18 12:40:00,48.53,48.55,48.51,48.53,7600.0,36.7198,36.7349,36.7047,36.7198,7600.0
2015-02-18 12:50:00,48.53,48.53,48.51,48.52,10200.0,36.7198,36.7198,36.7047,36.7122,10200.0
2015-02-18 13:00:00,48.51,48.52,48.49,48.49,5000.0,36.7047,36.7122,36.6895,36.6895,5000.0
2015-02-18 13:10:00,48.49,48.5,48.48,48.5,17000.0,36.6895,36.6971,36.682,36.6971,17000.0
2015-02-18 13:20:00,48.5,48.5,48.47,48.47,6900.0,36.6971,36.6971,36.6744,36.6744,6900.0
2015-02-18 13:30:00,48.48,48.51,48.47,48.49,8100.0,36.682,36.7047,36.6744,36.6895,8100.0
2015-02-18 13:40:00,48.48,48.5,48.46,48.49,19900.0,36.682,36.6971,36.6668,36.6895,19900.0
2015-02-18 13:50:00,48.48,48.5,48.46,48.47,13700.0,36.682,36.6971,36.6668,36.6744,13700.0
2015-02-18 14:00:00,48.47,48.81,48.47,48.75,81500.0,36.6744,36.9316,36.6744,36.8862,81500.0
2015-02-18 14:10:00,48.75,48.8,48.71,48.71,19100.0,36.8862,36.9241,36.856,36.856,19100.0
2015-02-18 14:20:00,48.71,48.75,48.66,48.68,31200.0,36.856,36.8862,36.8181,36.8333,31200.0
2015-02-18 14:30:00,48.7,48.72,48.7,48.7,9500.0,36.8484,36.8635,36.8484,36.8484,9500.0
2015-02-18 14:40:00,48.7,48.72,48.68,48.69,48000.0,36.8484,36.8635,36.8333,36.8408,48000.0
2015-02-18 14:50:00,48.69,48.71,48.67,48.69,14800.0,36.8408,36.856,36.8257,36.8408,14800.0
2015-02-18 15:00:00,48.69,48.74,48.69,48.72,23800.0,36.8408,36.8787,36.8408,36.8635,23800.0
2015-02-18 15:10:00,48.72,48.77,48.7,48.77,76800.0,36.8635,36.9014,36.8484,36.9014,76800.0
2015-02-18 15:20:00,48.76,48.77,48.74,48.75,6600.0,36.8938,36.9014,36.8787,36.8862,6600.0
2015-02-18 15:30:00,48.74,48.74,48.7,48.72,27100.0,36.8787,36.8787,36.8484,36.8635,27100.0
2015-02-18 15:40:00,48.71,48.73,48.69,48.7,30000.0,36.856,36.8711,36.8408,36.8484,30000.0
2015-02-18 15:50:00,48.7,48.78,48.7,48.78,30900.0,36.8484,36.9089,36.8484,36.9089,30900.0
2015-02-19 09:30:00,48.48,48.49,48.39,48.39,22500.0,36.682,36.6895,36.6139,36.6139,22500.0
2015-02-19 09:40:00,48.42,48.48,48.39,48.46,15400.0,36.6366,36.682,36.6139,36.6668,15400.0
2015-02-19 09:50:00,48.47,48.52,48.47,48.5,4800.0,36.6744,36.7122,36.6744,36.6971,4800.0
2015-02-19 10:00:00,48.51,48.53,48.46,48.53,4400.0,36.7047,36.7198,36.6668,36.7198,4400.0
2015-02-19 10:10:00,48.54,48.58,48.53,48.58,6000.0,36.7274,36.7576,36.7198,36.7576,6000.0
2015-02-19 10:20:00,48.57,48.61,48.57,48.6,11600.0,36.7501,36.7803,36.7501,36.7727,11600.0
2015-02-19 10:30:00,48.6,48.63,48.59,48.63,15700.0,36.7727,36.7954,36.7652,36.7954,15700.0
2015-02-19 10:40:00,48.63,48.68,48.62,48.66,19600.0,36.7954,36.8333,36.7879,36.8181,19600.0
2015-02-19 10:50:00,48.66,48.69,48.66,48.68,9000.0,36.8181,36.8408,36.8181,36.8333,9000.0
2015-02-19 11:00:00,48.69,48.73,48.67,48.67,14900.0,36.8408,36.8711,36.8257,36.8257,14900.0
2015-02-19 11:10:00,48.67,48.73,48.67,48.73,11600.0,36.8257,36.8711,36.8257,36.8711,11600.0
2015-02-19 11:20:00,48.73,48.77,48.73,48.75,5700.0,36.8711,36.9014,36.8711,36.8862,5700.0
2015-02-19 11:30:00,48.75,48.8,48.74,48.78,11000.0,36.8862,36.9241,36.8787,36.9089,11000.0
2015-02-19 11:40:00,48.78,48.81,48.78,48.8,48400.0,36.9089,36.9316,36.9089,36.9241,48400.0
2015-02-19 11:50:00,48.79,48.79,48.75,48.76,15000.0,36.9165,36.9165,36.8862,36.8938,15000.0
2015-02-19 12:00:00,48.77,48.78,48.74,48.74,3800.0,36.9014,36.9089,36.8787,36.8787,3800.0
2015-02-19 12:10:00,48.75,48.75,48.71,48.71,4300.0,36.8862,36.8862,36.856,36.856,4300.0
2015-02-19 12:20:00,48.72,48.72,48.64,48.65,10100.0,36.8635,36.8635,36.803,36.8106,10100.0
2015-02-19 12:30:00,48.64,48.65,48.56,48.56,11300.0,36.803,36.8106,36.7425,36.7425,11300.0
2015-02-19 12:40:00,48.57,48.62,48.57,48.62,5400.0,36.7501,36.7879,36.7501,36.7879,5400.0
2015-02-19 12:50:00,48.61,48.63,48.6,48.62,7100.0,36.7803,36.7954,36.7727,36.7879,7100.0
2015-02-19 13:00:00,48.62,48.62,48.59,48.61,17000.0,36.7879,36.7879,36.7652,36.7803,17000.0
2015-02-19 13:10:00,48.6,48.61,48.56,48.6,44200.0,36.7727,36.7803,36.7425,36.7727,44200.0
2015-02-19 13:20:00,48.6,48.62,48.6,48.61,10600.0,36.7727,36.7879,36.7727,36.7803,10600.0
2015-02-19 13:30:00,48.61,48.63,48.6,48.62,16200.0,36.7803,36.7954,36.7727,36.7879,16200.0
2015-02-19 13:40:00,48.63,48.63,48.6,48.62,20000.0,36.7954,36.7954,36.7727,36.7879,20000.0
2015-02-19 13:50:00,48.62,48.64,48.61,48.64,11200.0,36.7879,36.803,36.7803,36.803,11200.0
2015-02-19 14:00:00,48.66,48.67,48.62,48.62,8900.0,36.8181,36.8257,36.7879,36.7879,8900.0
2015-02-19 14:10:00,48.62,48.63,48.6,48.61,19000.0,36.7879,36.7954,36.7727,36.7803,19000.0
2015-02-19 14:20:00,48.6,48.61,48.57,48.59,14600.0,36.7727,36.7803,36.7501,36.7652,14600.0
2015-02-19 14:30:00,48.59,48.6,48.57,48.57,21300.0,36.7652,36.7727,36.7501,36.7501,21300.0
2015-02-19 14:40:00,48.58,48.6,48.57,48.6,5900.0,36.7576,36.7727,36.7501,36.7727,5900.0
2015-02-19 14:50:00,48.6,48.6,48.59,48.6,10800.0,36.7727,36.7727,36.7652,36.7727,10800.0
2015-02-19 15:00:00,48.6,48.62,48.59,48.61,22200.0,36.7727,36.7879,36.7652,36.7803,22200.0
2015-02-19 15:10:00,48.61,48.62,48.6,48.6,22800.0,36.7803,36.7879,36.7727,36.7727,22800.0
2015-02-19 15:20:00,48.6,48.62,48.6,48.6,17800.0,36.7727,36.7879,36.7727,36.7727,17800.0
2015-02-19 15:30:00,48.61,48.63,48.59,48.62,32200.0,36.7803,36.7954,36.7652,36.7879,32200.0
2015-02-19 15:40:00,48.62,48.62,48.58,48.59,32700.0,36.7879,36.7879,36.7576,36.7652,32700.0
2015-02-19 15:50:00,48.59,48.61,48.58,48.59,39500.0,36.7652,36.7803,36.7576,36.7652,39500.0
2015-02-20 09:30:00,48.48,48.5,48.43,48.43,67400.0,36.682,36.6971,36.6441,36.6441,67400.0
2015-02-20 09:40:00,48.4,48.45,48.36,48.45,52400.0,36.6214,36.6593,36.5912,36.6593,52400.0
2015-02-20 09:50:00,48.43,48.45,48.4,48.44,11900.0,36.6441,36.6593,36.6214,36.6517,11900.0
2015-02-20 10:00:00,48.43,48.44,48.39,48.44,18300.0,36.6441,36.6517,36.6139,36.6517,18300.0
2015-02-20 10:10:00,48.44,48.48,48.43,48.46,15200.0,36.6517,36.682,36.6441,36.6668,15200.0
2015-02-20 10:20:00,48.45,48.53,48.45,48.49,19500.0,36.6593,36.7198,36.6593,36.6895,19500.0
2015-02-20 10:30:00,48.46,48.54,48.44,48.54,19400.0,36.6668,36.7274,36.6517,36.7274,19400.0
2015-02-20 10:40:00,48.54,48.62,48.53,48.57,27800.0,36.7274,36.7879,36.7198,36.7501,27800.0
2015-02-20 10:50:00,48.58,48.6,48.56,48.59,15400.0,36.7576,36.7727,36.7425,36.7652,15400.0
2015-02-20 11:00:00,48.6,48.62,48.59,48.59,15800.0,36.7727,36.7879,36.7652,36.7652,15800.0
2015-02-20 11:10:00,48.59,48.63,48.59,48.62,8700.0,36.7652,36.7954,36.7652,36.7879,8700.0
2015-02-20 11:20:00,48.63,48.67,48.63,48.65,23300.0,36.7954,36.8257,36.7954,36.8106,23300.0
2015-02-20 11:30:00,48.66,48.67,48.63,48.63,10100.0,36.8181,36.8257,36.7954,36.7954,10100.0
2015-02-20 11:40:00,48.64,48.65,48.59,48.62,14900.0,36.803,36.8106,36.7652,36.7879,14900.0
2015-02-20 11:50:00,48.62,48.65,48.62,48.64,10400.0,36.7879,36.8106,36.7879,36.803,10400.0
2015-02-20 12:00:00,48.65,48.65,48.63,48.64,22600.0,36.8106,36.8106,36.7954,36.803,22600.0
2015-02-20 12:10:00,48.65,48.67,48.63,48.67,22700.0,36.8106,36.8257,36.7954,36.8257,22700.0
2015-02-20 12:20:00,48.67,48.67,48.62,48.63,9200.0,36.8257,36.8257,36.7879,36.7954,9200.0
2015-02-20 12:30:00,48.63,48.72,48.62,48.69,33400.0,36.7954,36.8635,36.7879,36.8408,33400.0
2015-02-20 12:40:00,48.69,48.75,48.67,48.7,33200.0,36.8408,36.8862,36.8257,36.8484,33200.0
2015-02-20 12:50:00,48.71,48.71,48.68,48.68,9600.0,36.856,36.856,36.8333,36.8333,9600.0
2015-02-20 13:00:00,48.69,48.72,48.68,48.69,10100.0,36.8408,36.8635,36.8333,36.8408,10100.0
2015-02-20 13:10:00,48.7,48.75,48.69,48.74,23600.0,36.8484,36.8862,36.8408,36.8787,23600.0
2015-02-20 13:20:00,48.74,48.79,48.74,48.77,9800.0,36.8787,36.9165,36.8787,36.9014,9800.0
2015-02-20 13:30:00,48.77,48.8,48.75,48.8,12900.0,36.9014,36.9241,36.8862,36.9241,12900.0
2015-02-20 13:40:00,48.81,48.83,48.79,48.81,7500.0,36.9316,36.9468,36.9165,36.9316,7500.0
2015-02-20 13:50:00,48.82,48.83,48.8,48.83,21900.0,36.9392,36.9468,36.9241,36.9468,21900.0
2015-02-20 14:00:00,48.82,48.87,48.82,48.85,43200.0,36.9392,36.977,36.9392,36.9619,43200.0
2015-02-20 14:10:00,48.84,48.85,48.81,48.83,15700.0,36.9543,36.9619,36.9316,36.9468,15700.0
2015-02-20 14:20:00,48.83,48.84,48.82,48.83,5200.0,36.9468,36.9543,36.9392,36.9468,5200.0
2015-02-20 14:30:00,48.83,48.84,48.81,48.83,22200.0,36.9468,36.9543,36.9316,36.9468,22200.0
2015-02-20 14:40:00,48.82,48.84,48.8,48.82,26600.0,36.9392,36.9543,36.9241,36.9392,26600.0
2015-02-20 14:50:00,48.83,48.86,48.81,48.85,20800.0,36.9468,36.9695,36.9316,36.9619,20800.0
2015-02-20 15:00:00,48.86,48.91,48.85,48.91,124500.0,36.9695,37.0073,36.9619,37.0073,124500.0
2015-02-20 15:10:00,48.91,48.93,48.86,48.88,30200.0,37.0073,37.0224,36.9695,36.9846,30200.0
2015-02-20 15:20:00,48.87,48.91,48.87,48.91,73100.0,36.977,37.0073,36.977,37.0073,73100.0
2015-02-20 15:30:00,48.91,48.93,48.89,48.89,41400.0,37.0073,37.0224,36.9922,36.9922,41400.0
2015-02-20 15:40:00,48.88,48.89,48.8,48.81,20600.0,36.9846,36.9922,36.9241,36.9316,20600.0
2015-02-20 15:50:00,48.81,48.86,48.8,48.85,27400.0,36.9316,36.9695,36.9241,36.9619,27400.0
2015-02-23 09:30:00,48.65,48.68,48.56,48.56,157500.0,36.8106,36.8333,36.7425,36.7425,157500.0
2015-02-23 09:40:00,48.56,48.56,48.49,48.49,24800.0,36.7425,36.7425,36.6895,36.6895,24800.0
2015-02-23 09:50:00,48.5,48.52,48.49,48.52,21000.0,36.6971,36.7122,36.6895,36.7122,21000.0
2015-02-23 10:00:00,48.52,48.56,48.52,48.55,19000.0,36.7122,36.7425,36.7122,36.7349,19000.0
2015-02-23 10:10:00,48.53,48.54,48.46,48.47,36100.0,36.7198,36.7274,36.6668,36.6744,36100.0
2015-02-23 10:20:00,48.47,48.5,48.46,48.5,23000.0,36.6744,36.6971,36.6668,36.6971,23000.0
2015-02-23 10:30:00,48.5,48.51,48.49,48.51,31600.0,36.6971,36.7047,36.6895,36.7047,31600.0
2015-02-23 10:40:00,48.51,48.53,48.5,48.5,38000.0,36.7047,36.7198,36.6971,36.6971,38000.0
2015-02-23 10:50:00,48.5,48.54,48.49,48.53,37900.0,36.6971,36.7274,36.6895,36.7198,37900.0
2015-02-23 11:00:00,48.54,48.55,48.53,48.54,27400.0,36.7274,36.7349,36.7198,36.7274,27400.0
2015-02-23 11:10:00,48.54,48.55,48.53,48.54,29400.0,36.7274,36.7349,36.7198,36.7274,29400.0
2015-02-23 11:20:00,48.54,48.55,48.52,48.55,20300.0,36.7274,36.7349,36.7122,36.7349,20300.0
2015-02-23 11:30:00,48.55,48.55,48.54,48.54,15200.0,36.7349,36.7349,36.7274,36.7274,15200.0
2015-02-23 11:40:00,48.55,48.57,48.54,48.55,30100.0,36.7349,36.7501,36.7274,36.7349,30100.0
2015-02-23 11:50:00,48.55,48.55,48.52,48.52,48500.0,36.7349,36.7349,36.7122,36.7122,48500.0
2015-02-23 12:00:00,48.53,48.54,48.52,48.52,23400.0,36.7198,36.7274,36.7122,36.7122,23400.0
2015-02-23 12:10:00,48.52,48.52,48.5,48.51,6800.0,36.7122,36.7122,36.6971,36.7047,6800.0
2015-02-23 12:20:00,48.5,48.5,48.48,48.48,3700.0,36.6971,36.6971,36.682,36.682,3700.0
2015-02-23 12:30:00,48.48,48.48,48.46,48.46,14300.0,36.682,36.682,36.6668,36.6668,14300.0
2015-02-23 12:40:00,48.45,48.45,48.42,48.42,9200.0,36.6593,36.6593,36.6366,36.6366,9200.0
2015-02-23 12:50:00,48.42,48.46,48.42,48.45,18400.0,36.6366,36.6668,36.6366,36.6593,18400.0
2015-02-23 13:00:00,48.45,48.45,48.42,48.43,9200.0,36.6593,36.6593,36.6366,36.6441,9200.0
2015-02-23 13:10:00,48.43,48.46,48.42,48.44,30900.0,36.6441,36.6668,36.6366,36.6517,30900.0
2015-02-23 13:20:00,48.45,48.46,48.44,48.45,5000.0,36.6593,36.6668,36.6517,36.6593,5000.0
2015-02-23 13:30:00,48.46,48.52,48.45,48.51,28100.0,36.6668,36.7122,36.6593,36.7047,28100.0
2015-02-23 13:40:00,48.51,48.53,48.49,48.49,6700.0,36.7047,36.7198,36.6895,36.6895,6700.0
2015-02-23 13:50:00,48.49,48.5,48.47,48.49,10800.0,36.6895,36.6971,36.6744,36.6895,10800.0
2015-02-23 14:00:00,48.48,48.49,48.46,48.48,7800.0,36.682,36.6895,36.6668,36.682,7800.0
2015-02-23 14:10:00,48.48,48.48,48.47,48.48,5000.0,36.682,36.682,36.6744,36.682,5000.0
2015-02-23 14:20:00,48.49,48.49,48.47,48.47,11700.0,36.6895,36.6895,36.6744,36.6744,11700.0
2015-02-23 14:30:00,48.47,48.48,48.4,48.41,33600.0,36.6744,36.682,36.6214,36.629,33600.0
2015-02-23 14:40:00,48.41,48.42,48.39,48.41,75200.0,36.629,36.6366,36.6139,36.629,75200.0
2015-02-23 14:50:00,48.41,48.42,48.4,48.41,19700.0,36.629,36.6366,36.6214,36.629,19700.0
2015-02-23 15:00:00,48.41,48.42,48.37,48.38,30600.0,36.629,36.6366,36.5987,36.6063,30600.0
2015-02-23 15:10:00,48.37,48.39,48.37,48.37,11900.0,36.5987,36.6139,36.5987,36.5987,11900.0
2015-02-23 15:20:00,48.37,48.4,48.36,48.4,15100.0,36.5987,36.6214,36.5912,36.6214,15100.0
2015-02-23 15:30:00,48.41,48.43,48.4,48.43,23200.0,36.629,36.6441,36.6214,36.6441,23200.0
2015-02-23 15:40:00,48.42,48.44,48.42,48.43,29900.0,36.6366,36.6517,36.6366,36.6441,29900.0
2015-02-23 15:50:00,48.43,48.49,48.43,48.47,33300.0,36.6441,36.6895,36.6441,36.6744,33300.0
2015-02-24 09:30:00,48.69,48.69,48.63,48.63,33700.0,36.8408,36.8408,36.7954,36.7954,33700.0
2015-02-24 09:40:00,48.64,48.66,48.63,48.63,37900.0,36.803,36.8181,36.7954,36.7954,37900.0
2015-02-24 09:50:00,48.64,48.65,48.61,48.61,68000.0,36.803,36.8106,36.7803,36.7803,68000.0
2015-02-24 10:00:00,48.62,48.63,48.5,48.63,196400.0,36.7879,36.7954,36.6971,36.7954,196400.0
2015-02-24 10:10:00,48.62,48.69,48.62,48.69,26100.0,36.7879,36.8408,36.7879,36.8408,26100.0
2015-02-24 10:20:00,48.69,48.88,48.69,48.88,199000.0,36.8408,36.9846,36.8408,36.9846,199000.0
2015-02-24 10:30:00,48.89,48.97,48.88,48.97,22900.0,36.9922,37.0527,36.9846,37.0527,22900.0
2015-02-24 10:40:00,48.97,49.07,48.97,49.06,50300.0,37.0527,37.1284,37.0527,37.1208,50300.0
2015-02-24 10:50:00,49.05,49.06,49.05,49.06,21000.0,37.1132,37.1208,37.1132,37.1208,21000.0
2015-02-24 11:00:00,49.07,49.15,49.06,49.15,37100.0,37.1284,37.1889,37.1208,37.1889,37100.0
2015-02-24 11:10:00,49.16,49.2,49.15,49.17,61000.0,37.1965,37.2267,37.1889,37.204,61000.0
2015-02-24 11:20:00,49.17,49.17,49.12,49.14,10000.0,37.204,37.204,37.1662,37.1813,10000.0
2015-02-24 11:30:00,49.14,49.14,49.07,49.09,15500.0,37.1813,37.1813,37.1284,37.1435,15500.0
2015-02-24 11:40:00,49.08,49.09,49.07,49.08,9100.0,37.1359,37.1435,37.1284,37.1359,9100.0
2015-02-24 11:50:00,49.08,49.09,49.03,49.03,9000.0,37.1359,37.1435,37.0981,37.0981,9000.0
2015-02-24 12:00:00,49.03,49.05,49.01,49.05,4500.0,37.0981,37.1132,37.083,37.1132,4500.0
2015-02-24 12:10:00,49.04,49.05,49.03,49.04,7700.0,37.1057,37.1132,37.0981,37.1057,7700.0
2015-02-24 12:20:00,49.03,49.06,49.03,49.04,11300.0,37.0981,37.1208,37.0981,37.1057,11300.0
2015-02-24 12:30:00,49.04,49.05,49.0,49.02,30100.0,37.1057,37.1132,37.0754,37.0905,30100.0
2015-02-24 12:40:00,49.02,49.05,49.0,49.05,80400.0,37.0905,37.1132,37.0754,37.1132,80400.0
2015-02-24 12:50:00,49.05,49.08,49.04,49.08,20100.0,37.1132,37.1359,37.1057,37.1359,20100.0
2015-02-24 13:00:00,49.08,49.09,49.07,49.07,9400.0,37.1359,37.1435,37.1284,37.1284,9400.0
2015-02-24 13:10:00,49.08,49.11,49.07,49.07,25600.0,37.1359,37.1586,37.1284,37.1284,25600.0
2015-02-24 13:20:00,49.07,49.07,49.04,49.05,9400.0,37.1284,37.1284,37.1057,37.1132,9400.0
2015-02-24 13:30:00,49.06,49.1,49.05,49.09,10600.0,37.1208,37.1511,37.1132,37.1435,10600.0
2015-02-24 13:40:00,49.09,49.11,49.08,49.1,23000.0,37.1435,37.1586,37.1359,37.1511,23000.0
2015-02-24 13:50:00,49.11,49.12,49.1,49.12,18100.0,37.1586,37.1662,37.1511,37.1662,18100.0
2015-02-24 14:00:00,49.12,49.13,49.09,49.1,6000.0,37.1662,37.1738,37.1435,37.1511,6000.0
2015-02-24 14:10:00,49.09,49.1,49.07,49.07,6400.0,37.1435,37.1511,37.1284,37.1284,6400.0
2015-02-24 14:20:00,49.07,49.09,49.07,49.08,20800.0,37.1284,37.1435,37.1284,37.1359,20800.0
2015-02-24 14:30:00,49.08,49.08,49.05,49.06,27600.0,37.1359,37.1359,37.1132,37.1208,27600.0
2015-02-24 14:40:00,49.06,49.07,49.05,49.06,32500.0,37.1208,37.1284,37.1132,37.1208,32500.0
2015-02-24 14:50:00,49.07,49.1,49.06,49.1,15200.0,37.1284,37.1511,37.1208,37.1511,15200.0
2015-02-24 15:00:00,49.1,49.12,49.09,49.12,26100.0,37.1511,37.1662,37.1435,37.1662,26100.0
2015-02-24 15:10:00,49.12,49.14,49.11,49.13,37200.0,37.1662,37.1813,37.1586,37.1738,37200.0
2015-02-24 15:20:00,49.13,49.14,49.12,49.14,41500.0,37.1738,37.1813,37.1662,37.1813,41500.0
2015-02-24 15:30:00,49.14,49.14,49.13,49.13,32600.0,37.1813,37.1813,37.1738,37.1738,32600.0
2015-02-24 15:40:00,49.13,49.15,49.11,49.12,45600.0,37.1738,37.1889,37.1586,37.1662,45600.0
2015-02-24 15:50:00,49.11,49.11,49.05,49.09,67300.0,37.1586,37.1586,37.1132,37.1435,67300.0
2015-02-25 09:30:00,48.9,49.03,48.9,49.01,14700.0,36.9997,37.0981,36.9997,37.083,14700.0
2015-02-25 09:40:00,49.02,49.02,48.94,48.94,75100.0,37.0905,37.0905,37.03,37.03,75100.0
2015-02-25 09:50:00,48.94,48.95,48.9,48.9,15600.0,37.03,37.0376,36.9997,36.9997,15600.0
2015-02-25 10:00:00,48.92,48.94,48.91,48.94,7800.0,37.0149,37.03,37.0073,37.03,7800.0
2015-02-25 10:10:00,48.94,48.95,48.92,48.92,16300.0,37.03,37.0376,37.0149,37.0149,16300.0
2015-02-25 10:20:00,48.92,48.95,48.91,48.94,14200.0,37.0149,37.0376,37.0073,37.03,14200.0
2015-02-25 10:30:00,48.94,48.99,48.92,48.97,51200.0,37.03,37.0678,37.0149,37.0527,51200.0
2015-02-25 10:40:00,48.97,49.0,48.96,48.97,14600.0,37.0527,37.0754,37.0451,37.0527,14600.0
2015-02-25 10:50:00,48.98,49.0,48.98,48.99,27600.0,37.0603,37.0754,37.0603,37.0678,27600.0
2015-02-25 11:00:00,49.0,49.0,48.98,49.0,56600.0,37.0754,37.0754,37.0603,37.0754,56600.0
2015-02-25 11:10:00,48.99,49.01,48.99,49.0,46200.0,37.0678,37.083,37.0678,37.0754,46200.0
2015-02-25 11:20:00,49.01,49.01,48.99,49.0,37400.0,37.083,37.083,37.0678,37.0754,37400.0
2015-02-25 11:30:00,49.0,49.02,48.99,49.01,17200.0,37.0754,37.0905,37.0678,37.083,17200.0
2015-02-25 11:40:00,49.01,49.04,49.01,49.04,16200.0,37.083,37.1057,37.083,37.1057,16200.0
2015-02-25 11:50:00,49.04,49.06,49.03,49.04,12900.0,37.1057,37.1208,37.0981,37.1057,12900.0
2015-02-25 12:00:00,49.04,49.05,49.03,49.04,9800.0,37.1057,37.1132,37.0981,37.1057,9800.0
2015-02-25 12:10:00,49.04,49.06,49.04,49.05,4500.0,37.1057,37.1208,37.1057,37.1132,4500.0
2015-02-25 12:20:00,49.04,49.05,49.03,49.03,175700.0,37.1057,37.1132,37.0981,37.0981,175700.0
2015-02-25 12:30:00,49.03,49.03,49.01,49.02,13800.0,37.0981,37.0981,37.083,37.0905,13800.0
2015-02-25 12:40:00,49.02,49.02,49.0,49.01,49500.0,37.0905,37.0905,37.0754,37.083,49500.0
2015-02-25 12:50:00,49.01,49.03,49.0,49.02,23000.0,37.083,37.0981,37.0754,37.0905,23000.0
2015-02-25 13:00:00,49.02,49.02,48.99,48.99,14600.0,37.0905,37.0905,37.0678,37.0678,14600.0
2015-02-25 13:10:00,48.99,49.0,48.99,49.0,3700.0,37.0678,37.0754,37.0678,37.0754,3700.0
2015-02-25 13:20:00,48.99,49.0,48.98,48.99,27100.0,37.0678,37.0754,37.0603,37.0678,27100.0
2015-02-25 13:30:00,49.0,49.08,49.0,49.08,17000.0,37.0754,37.1359,37.0754,37.1359,17000.0
2015-02-25 13:40:00,49.08,49.09,49.07,49.08,12600.0,37.1359,37.1435,37.1284,37.1359,12600.0
2015-02-25 13:50:00,49.08,49.08,49.07,49.08,4200.0,37.1359,37.1359,37.1284,37.1359,4200.0
2015-02-25 14:00:00,49.07,49.09,49.07,49.08,5400.0,37.1284,37.1435,37.1284,37.1359,5400.0
2015-02-25 14:10:00,49.07,49.11,49.07,49.09,9500.0,37.1284,37.1586,37.1284,37.1435,9500.0
2015-02-25 14:20:00,49.1,49.1,49.07,49.09,14500.0,37.1511,37.1511,37.1284,37.1435,14500.0
2015-02-25 14:30:00,49.1,49.11,49.05,49.05,11800.0,37.1511,37.1586,37.1132,37.1132,11800.0
2015-02-25 14:40:00,49.04,49.04,49.01,49.02,34500.0,37.1057,37.1057,37.083,37.0905,34500.0
2015-02-25 14:50:00,49.02,49.05,48.99,49.05,38900.0,37.0905,37.1132,37.0678,37.1132,38900.0
2015-02-25 15:00:00,49.05,49.05,48.98,49.01,40600.0,37.1132,37.1132,37.0603,37.083,40600.0
2015-02-25 15:10:00,49.01,49.02,49.0,49.01,27000.0,37.083,37.0905,37.0754,37.083,27000.0
2015-02-25 15:20:00,49.01,49.02,48.99,48.99,45900.0,37.083,37.0905,37.0678,37.0678,45900.0
2015-02-25 15:30:00,49.0,49.03,49.0,49.01,22700.0,37.0754,37.0981,37.0754,37.083,22700.0
2015-02-25 15:40:00,49.01,49.03,49.0,49.03,27400.0,37.083,37.0981,37.0754,37.0981,27400.0
2015-02-25 15:50:00,49.03,49.06,49.01,49.02,65100.0,37.0981,37.1208,37.083,37.0905,65100.0
2015-02-26 09:30:00,49.05,49.1,49.05,49.05,27200.0,37.1132,37.1511,37.1132,37.1132,27200.0
2015-02-26 09:40:00,49.06,49.09,49.05,49.05,16100.0,37.1208,37.1435,37.1132,37.1132,16100.0
2015-02-26 09:50:00,49.05,49.05,48.98,48.98,48900.0,37.1132,37.1132,37.0603,37.0603,48900.0
2015-02-26 10:00:00,48.99,49.02,48.97,49.0,53100.0,37.0678,37.0905,37.0527,37.0754,53100.0
2015-02-26 10:10:00,49.01,49.03,48.99,49.0,34200.0,37.083,37.0981,37.0678,37.0754,34200.0
2015-02-26 10:20:00,49.01,49.02,48.99,49.0,5000.0,37.083,37.0905,37.0678,37.0754,5000.0
2015-02-26 10:30:00,48.99,49.01,48.96,49.01,25000.0,37.0678,37.083,37.0451,37.083,25000.0
2015-02-26 10:40:00,49.01,49.02,48.99,49.01,11500.0,37.083,37.0905,37.0678,37.083,11500.0
2015-02-26 10:50:00,49.01,49.01,48.98,49.0,25600.0,37.083,37.083,37.0603,37.0754,25600.0
2015-02-26 11:00:00,49.01,49.05,49.0,49.05,20400.0,37.083,37.1132,37.0754,37.1132,20400.0
2015-02-26 11:10:00,49.05,49.05,49.02,49.04,5800.0,37.1132,37.1132,37.0905,37.1057,5800.0
2015-02-26 11:20:00,49.04,49.05,49.02,49.03,14000.0,37.1057,37.1132,37.0905,37.0981,14000.0
2015-02-26 11:30:00,49.03,49.06,49.02,49.05,28100.0,37.0981,37.1208,37.0905,37.1132,28100.0
2015-02-26 11:40:00,49.06,49.06,49.05,49.05,14500.0,37.1208,37.1208,37.1132,37.1132,14500.0
2015-02-26 11:50:00,49.05,49.07,49.04,49.05,3600.0,37.1132,37.1284,37.1057,37.1132,3600.0
2015-02-26 12:00:00,49.05,49.06,49.03,49.05,3500.0,37.1132,37.1208,37.0981,37.1132,3500.0
2015-02-26 12:10:00,49.05,49.05,49.03,49.03,23600.0,37.1132,37.1132,37.0981,37.0981,23600.0
2015-02-26 12:20:00,49.02,49.05,49.01,49.04,8800.0,37.0905,37.1132,37.083,37.1057,8800.0
2015-02-26 12:30:00,49.05,49.05,49.03,49.04,5100.0,37.1132,37.1132,37.0981,37.1057,5100.0
2015-02-26 12:40:00,49.03,49.06,49.02,49.05,13800.0,37.0981,37.1208,37.0905,37.1132,13800.0
2015-02-26 12:50:00,49.05,49.05,49.02,49.04,10700.0,37.1132,37.1132,37.0905,37.1057,10700.0
2015-02-26 13:00:00,49.05,49.05,49.03,49.04,5000.0,37.1132,37.1132,37.0981,37.1057,5000.0
2015-02-26 13:10:00,49.03,49.04,49.02,49.03,19700.0,37.0981,37.1057,37.0905,37.0981,19700.0
2015-02-26 13:20:00,49.02,49.02,48.98,49.01,16500.0,37.0905,37.0905,37.0603,37.083,16500.0
2015-02-26 13:30:00,49.0,49.02,49.0,49.0,17700.0,37.0754,37.0905,37.0754,37.0754,17700.0
2015-02-26 13:40:00,49.01,49.02,48.99,49.0,12900.0,37.083,37.0905,37.0678,37.0754,12900.0
2015-02-26 13:50:00,49.0,49.02,48.99,49.01,11900.0,37.0754,37.0905,37.0678,37.083,11900.0
2015-02-26 14:00:00,49.02,49.03,48.99,48.99,21000.0,37.0905,37.0981,37.0678,37.0678,21000.0
2015-02-26 14:10:00,49.01,49.02,48.98,48.98,38300.0,37.083,37.0905,37.0603,37.0603,38300.0
2015-02-26 14:20:00,48.98,49.02,48.98,48.98,31000.0,37.0603,37.0905,37.0603,37.0603,31000.0
2015-02-26 14:30:00,48.99,49.01,48.97,49.0,21700.0,37.0678,37.083,37.0527,37.0754,21700.0
2015-02-26 14:40:00,48.99,49.02,48.99,49.01,28800.0,37.0678,37.0905,37.0678,37.083,28800.0
2015-02-26 14:50:00,49.0,49.03,49.0,49.01,47500.0,37.0754,37.0981,37.0754,37.083,47500.0
2015-02-26 15:00:00,49.0,49.01,48.96,48.98,15800.0,37.0754,37.083,37.0451,37.0603,15800.0
2015-02-26 15:10:00,48.97,49.01,48.97,48.99,63500.0,37.0527,37.083,37.0527,37.0678,63500.0
2015-02-26 15:20:00,48.99,49.0,48.97,48.98,33200.0,37.0678,37.0754,37.0527,37.0603,33200.0
2015-02-26 15:30:00,48.99,49.0,48.96,48.98,10500.0,37.0678,37.0754,37.0451,37.0603,10500.0
2015-02-26 15:40:00,48.98,49.04,48.97,49.0,34900.0,37.0603,37.1057,37.0527,37.0754,34900.0
2015-02-26 15:50:00,49.0,49.03,48.99,48.99,81300.0,37.0754,37.0981,37.0678,37.0678,81300.0
2015-02-27 09:30:00,48.95,49.01,48.95,48.99,235200.0,37.0376,37.083,37.0376,37.0678,235200.0
2015-02-27 09:40:00,48.99,49.01,48.95,48.99,274900.0,37.0678,37.083,37.0376,37.0678,274900.0
2015-02-27 09:50:00,48.99,49.0,48.97,48.99,56700.0,37.0678,37.0754,37.0527,37.0678,56700.0
2015-02-27 10:00:00,49.0,49.05,49.0,49.05,29000.0,37.0754,37.1132,37.0754,37.1132,29000.0
2015-02-27 10:10:00,49.04,49.05,49.01,49.03,32800.0,37.1057,37.1132,37.083,37.0981,32800.0
2015-02-27 10:20:00,49.03,49.06,49.03,49.05,56100.0,37.0981,37.1208,37.0981,37.1132,56100.0
2015-02-27 10:30:00,49.06,49.11,49.06,49.1,132700.0,37.1208,37.1586,37.1208,37.1511,132700.0
2015-02-27 10:40:00,49.11,49.15,49.11,49.15,27500.0,37.1586,37.1889,37.1586,37.1889,27500.0
2015-02-27 10:50:00,49.15,49.21,49.14,49.21,22400.0,37.1889,37.2343,37.1813,37.2343,22400.0
2015-02-27 11:00:00,49.22,49.22,49.19,49.21,24800.0,37.2419,37.2419,37.2192,37.2343,24800.0
2015-02-27 11:10:00,49.22,49.26,49.21,49.23,28200.0,37.2419,37.2721,37.2343,37.2494,28200.0
2015-02-27 11:20:00,49.24,49.24,49.16,49.16,26500.0,37.257,37.257,37.1965,37.1965,26500.0
2015-02-27 11:30:00,49.17,49.19,49.16,49.18,88600.0,37.204,37.2192,37.1965,37.2116,88600.0
2015-02-27 11:40:00,49.18,49.21,49.18,49.18,67000.0,37.2116,37.2343,37.2116,37.2116,67000.0
2015-02-27 11:50:00,49.19,49.2,49.16,49.17,15000.0,37.2192,37.2267,37.1965,37.204,15000.0
2015-02-27 12:00:00,49.17,49.18,49.16,49.18,20200.0,37.204,37.2116,37.1965,37.2116,20200.0
2015-02-27 12:10:00,49.18,49.19,49.17,49.19,21900.0,37.2116,37.2192,37.204,37.2192,21900.0
2015-02-27 12:20:00,49.19,49.19,49.17,49.18,25900.0,37.2192,37.2192,37.204,37.2116,25900.0
2015-02-27 12:30:00,49.18,49.18,49.17,49.18,17500.0,37.2116,37.2116,37.204,37.2116,17500.0
2015-02-27 12:40:00,49.18,49.19,49.16,49.19,22800.0,37.2116,37.2192,37.1965,37.2192,22800.0
2015-02-27 12:50:00,49.19,49.19,49.15,49.17,25000.0,37.2192,37.2192,37.1889,37.204,25000.0
2015-02-27 13:00:00,49.17,49.17,49.13,49.16,27500.0,37.204,37.204,37.1738,37.1965,27500.0
2015-02-27 13:10:00,49.16,49.16,49.11,49.11,35200.0,37.1965,37.1965,37.1586,37.1586,35200.0
2015-02-27 13:20:00,49.1,49.11,49.08,49.11,29300.0,37.1511,37.1586,37.1359,37.1586,29300.0
2015-02-27 13:30:00,49.11,49.12,49.1,49.11,30000.0,37.1586,37.1662,37.1511,37.1586,30000.0
2015-02-27 13:40:00,49.11,49.14,49.09,49.14,32400.0,37.1586,37.1813,37.1435,37.1813,32400.0
2015-02-27 13:50:00,49.14,49.15,49.12,49.14,31300.0,37.1813,37.1889,37.1662,37.1813,31300.0
2015-02-27 14:00:00,49.14,49.14,49.11,49.11,23900.0,37.1813,37.1813,37.1586,37.1586,23900.0
2015-02-27 14:10:00,49.11,49.13,49.1,49.12,31700.0,37.1586,37.1738,37.1511,37.1662,31700.0
2015-02-27 14:20:00,49.12,49.15,49.1,49.14,45800.0,37.1662,37.1889,37.1511,37.1813,45800.0
2015-02-27 14:30:00,49.14,49.14,49.08,49.08,61500.0,37.1813,37.1813,37.1359,37.1359,61500.0
2015-02-27 14:40:00,49.08,49.1,49.06,49.09,41100.0,37.1359,37.1511,37.1208,37.1435,41100.0
2015-02-27 14:50:00,49.09,49.1,49.08,49.09,46900.0,37.1435,37.1511,37.1359,37.1435,46900.0
2015-02-27 15:00:00,49.09,49.09,49.04,49.06,52300.0,37.1435,37.1435,37.1057,37.1208,52300.0
2015-02-27 15:10:00,49.05,49.08,49.03,49.08,75600.0,37.1132,37.1359,37.0981,37.1359,75600.0
2015-02-27 15:20:00,49.08,49.13,49.06,49.13,276100.0,37.1359,37.1738,37.1208,37.1738,276100.0
2015-02-27 15:30:00,49.13,49.14,49.07,49.07,95400.0,37.1738,37.1813,37.1284,37.1284,95400.0
2015-02-27 15:40:00,49.07,49.08,49.03,49.03,68300.0,37.1284,37.1359,37.0981,37.0981,68300.0
2015-02-27 15:50:00,49.03,49.04,48.99,49.0,566300.0,37.0981,37.1057,37.0678,37.0754,566300.0
2015-03-02 09:30:00,48.92,48.94,48.85,48.89,37900.0,37.0149,37.03,36.9619,36.9922,37900.0
2015-03-02 09:40:00,48.89,48.9,48.87,48.89,49500.0,36.9922,36.9997,36.977,36.9922,49500.0
2015-03-02 09:50:00,48.89,48.9,48.88,48.9,44900.0,36.9922,36.9997,36.9846,36.9997,44900.0
2015-03-02 10:00:00,48.89,48.93,48.89,48.92,39300.0,36.9922,37.0224,36.9922,37.0149,39300.0
2015-03-02 10:10:00,48.93,48.94,48.92,48.93,19800.0,37.0224,37.03,37.0149,37.0224,19800.0
2015-03-02 10:20:00,48.92,48.93,48.92,48.92,3700.0,37.0149,37.0224,37.0149,37.0149,3700.0
2015-03-02 10:30:00,48.92,48.93,48.89,48.89,36100.0,37.0149,37.0224,36.9922,36.9922,36100.0
2015-03-02 10:40:00,48.9,48.92,48.89,48.9,17100.0,36.9997,37.0149,36.9922,36.9997,17100.0
2015-03-02 10:50:00,48.89,48.91,48.88,48.9,25500.0,36.9922,37.0073,36.9846,36.9997,25500.0
2015-03-02 11:00:00,48.91,48.91,48.87,48.87,32900.0,37.0073,37.0073,36.977,36.977,32900.0
2015-03-02 11:10:00,48.88,48.89,48.85,48.86,2400.0,36.9846,36.9922,36.9619,36.9695,2400.0
2015-03-02 11:20:00,48.86,48.88,48.85,48.87,25300.0,36.9695,36.9846,36.9619,36.977,25300.0
2015-03-02 11:30:00,48.88,48.91,48.88,48.88,11200.0,36.9846,37.0073,36.9846,36.9846,11200.0
2015-03-02 11:40:00,48.89,48.9,48.87,48.9,12000.0,36.9922,36.9997,36.977,36.9997,12000.0
2015-03-02 11:50:00,48.9,48.9,48.88,48.89,10100.0,36.9997,36.9997,36.9846,36.9922,10100.0
2015-03-02 12:00:00,48.88,48.89,48.87,48.87,17600.0,36.9846,36.9922,36.977,36.977,17600.0
2015-03-02 12:10:00,48.88,48.88,48.83,48.83,16000.0,36.9846,36.9846,36.9468,36.9468,16000.0
2015-03-02 12:20:00,48.83,48.83,48.81,48.82,9500.0,36.9468,36.9468,36.9316,36.9392,9500.0
2015-03-02 12:30:00,48.81,48.83,48.8,48.82,25300.0,36.9316,36.9468,36.9241,36.9392,25300.0
2015-03-02 12:40:00,48.82,48.83,48.8,48.81,13400.0,36.9392,36.9468,36.9241,36.9316,13400.0
2015-03-02 12:50:00,48.81,48.83,48.81,48.81,35900.0,36.9316,36.9468,36.9316,36.9316,35900.0
2015-03-02 13:00:00,48.81,48.82,48.8,48.82,8500.0,36.9316,36.9392,36.9241,36.9392,8500.0
2015-03-02 13:10:00,48.82,48.84,48.82,48.84,13500.0,36.9392,36.9543,36.9392,36.9543,13500.0
2015-03-02 13:20:00,48.84,48.85,48.83,48.84,45700.0,36.9543,36.9619,36.9468,36.9543,45700.0
2015-03-02 13:30:00,48.85,48.88,48.83,48.88,29400.0,36.9619,36.9846,36.9468,36.9846,29400.0
2015-03-02 13:40:00,48.88,48.89,48.87,48.88,10800.0,36.9846,36.9922,36.977,36.9846,10800.0
2015-03-02 13:50:00,48.88,48.88,48.86,48.87,38700.0,36.9846,36.9846,36.9695,36.977,38700.0
2015-03-02 14:00:00,48.87,48.88,48.85,48.85,40000.0,36.977,36.9846,36.9619,36.9619,40000.0
2015-03-02 14:10:00,48.85,48.85,48.83,48.84,25300.0,36.9619,36.9619,36.9468,36.9543,25300.0
2015-03-02 14:20:00,48.83,48.84,48.8,48.8,39700.0,36.9468,36.9543,36.9241,36.9241,39700.0
2015-03-02 14:30:00,48.8,48.83,48.79,48.81,14400.0,36.9241,36.9468,36.9165,36.9316,14400.0
2015-03-02 14:40:00,48.81,48.84,48.81,48.83,12900.0,36.9316,36.9543,36.9316,36.9468,12900.0
2015-03-02 14:50:00,48.84,48.85,48.83,48.83,8800.0,36.9543,36.9619,36.9468,36.9468,8800.0
2015-03-02 15:00:00,48.82,48.85,48.82,48.84,59500.0,36.9392,36.9619,36.9392,36.9543,59500.0
2015-03-02 15:10:00,48.84,48.88,48.84,48.88,14300.0,36.9543,36.9846,36.9543,36.9846,14300.0
2015-03-02 15:20:00,48.88,48.88,48.87,48.87,38600.0,36.9846,36.9846,36.977,36.977,38600.0
2015-03-02 15:30:00,48.88,48.94,48.87,48.94,924400.0,36.9846,37.03,36.977,37.03,924400.0
2015-03-02 15:40:00,48.94,48.97,48.93,48.96,99800.0,37.03,37.0527,37.0224,37.0451,99800.0
2015-03-02 15:50:00,48.97,48.97,48.95,48.96,137900.0,37.0527,37.0527,37.0376,37.0451,137900.0
2015-03-03 09:30:00,48.7,48.78,48.7,48.76,214200.0,36.8484,36.9089,36.8484,36.8938,214200.0
2015-03-03 09:40:00,48.76,48.77,48.7,48.7,103800.0,36.8938,36.9014,36.8484,36.8484,103800.0
2015-03-03 09:50:00,48.7,48.73,48.69,48.73,34900.0,36.8484,36.8711,36.8408,36.8711,34900.0
2015-03-03 10:00:00,48.72,48.75,48.72,48.74,83500.0,36.8635,36.8862,36.8635,36.8787,83500.0
2015-03-03 10:10:00,48.75,48.75,48.72,48.74,61300.0,36.8862,36.8862,36.8635,36.8787,61300.0
2015-03-03 10:20:00,48.75,48.75,48.71,48.71,32600.0,36.8862,36.8862,36.856,36.856,32600.0
2015-03-03 10:30:00,48.71,48.72,48.69,48.7,20600.0,36.856,36.8635,36.8408,36.8484,20600.0
2015-03-03 10:40:00,48.71,48.72,48.7,48.72,10900.0,36.856,36.8635,36.8484,36.8635,10900.0
2015-03-03 10:50:00,48.72,48.72,48.64,48.65,32800.0,36.8635,36.8635,36.803,36.8106,32800.0
2015-03-03 11:00:00,48.66,48.66,48.63,48.64,18100.0,36.8181,36.8181,36.7954,36.803,18100.0
2015-03-03 11:10:00,48.64,48.67,48.63,48.67,36700.0,36.803,36.8257,36.7954,36.8257,36700.0
2015-03-03 11:20:00,48.66,48.68,48.66,48.67,17200.0,36.8181,36.8333,36.8181,36.8257,17200.0
2015-03-03 11:30:00,48.66,48.67,48.63,48.64,68100.0,36.8181,36.8257,36.7954,36.803,68100.0
2015-03-03 11:40:00,48.65,48.65,48.62,48.64,51200.0,36.8106,36.8106,36.7879,36.803,51200.0
2015-03-03 11:50:00,48.64,48.67,48.62,48.66,32000.0,36.803,36.8257,36.7879,36.8181,32000.0
2015-03-03 12:00:00,48.66,48.68,48.65,48.67,8300.0,36.8181,36.8333,36.8106,36.8257,8300.0
2015-03-03 12:10:00,48.67,48.7,48.66,48.68,18600.0,36.8257,36.8484,36.8181,36.8333,18600.0
2015-03-03 12:20:00,48.68,48.68,48.62,48.64,22100.0,36.8333,36.8333,36.7879,36.803,22100.0
2015-03-03 12:30:00,48.64,48.68,48.63,48.66,65900.0,36.803,36.8333,36.7954,36.8181,65900.0
2015-03-03 12:40:00,48.66,48.67,48.65,48.66,9800.0,36.8181,36.8257,36.8106,36.8181,9800.0
2015-03-03 12:50:00,48.67,48.69,48.66,48.68,12700.0,36.8257,36.8408,36.8181,36.8333,12700.0
2015-03-03 13:00:00,48.68,48.69,48.67,48.69,25600.0,36.8333,36.8408,36.8257,36.8408,25600.0
2015-03-03 13:10:00,48.69,48.69,48.65,48.66,27800.0,36.8408,36.8408,36.8106,36.8181,27800.0
2015-03-03 13:20:00,48.66,48.69,48.65,48.69,9300.0,36.8181,36.8408,36.8106,36.8408,9300.0
2015-03-03 13:30:00,48.69,48.7,48.68,48.69,3700.0,36.8408,36.8484,36.8333,36.8408,3700.0
2015-03-03 13:40:00,48.68,48.69,48.66,48.69,33900.0,36.8333,36.8408,36.8181,36.8408,33900.0
2015-03-03 13:50:00,48.68,48.69,48.66,48.66,7900.0,36.8333,36.8408,36.8181,36.8181,7900.0
2015-03-03 14:00:00,48.65,48.69,48.65,48.68,30700.0,36.8106,36.8408,36.8106,36.8333,30700.0
2015-03-03 14:10:00,48.69,48.71,48.69,48.71,17100.0,36.8408,36.856,36.8408,36.856,17100.0
2015-03-03 14:20:00,48.71,48.71,48.68,48.7,24900.0,36.856,36.856,36.8333,36.8484,24900.0
2015-03-03 14:30:00,48.7,48.7,48.68,48.69,8700.0,36.8484,36.8484,36.8333,36.8408,8700.0
2015-03-03 14:40:00,48.7,48.71,48.67,48.69,27100.0,36.8484,36.856,36.8257,36.8408,27100.0
2015-03-03 14:50:00,48.69,48.7,48.68,48.69,27200.0,36.8408,36.8484,36.8333,36.8408,27200.0
2015-03-03 15:00:00,48.69,48.72,48.68,48.69,33900.0,36.8408,36.8635,36.8333,36.8408,33900.0
2015-03-03 15:10:00,48.68,48.7,48.67,48.69,11700.0,36.8333,36.8484,36.8257,36.8408,11700.0
2015-03-03 15:20:00,48.69,48.72,48.68,48.7,47900.0,36.8408,36.8635,36.8333,36.8484,47900.0
2015-03-03 15:30:00,48.71,48.73,48.68,48.69,20300.0,36.856,36.8711,36.8333,36.8408,20300.0
2015-03-03 15:40:00,48.68,48.69,48.62,48.64,110900.0,36.8333,36.8408,36.7879,36.803,110900.0
2015-03-03 15:50:00,48.64,48.65,48.62,48.63,121800.0,36.803,36.8106,36.7879,36.7954,121800.0
2015-03-04 09:30:00,48.33,48.33,48.13,48.13,110400.0,36.5685,36.5685,36.4171,36.4171,110400.0
2015-03-04 09:40:00,48.11,48.11,48.05,48.08,65300.0,36.402,36.402,36.3566,36.3793,65300.0
2015-03-04 09:50:00,48.07,48.09,48.05,48.07,49900.0,36.3717,36.3869,36.3566,36.3717,49900.0
2015-03-04 10:00:00,48.05,48.06,48.0,48.0,61300.0,36.3566,36.3642,36.3188,36.3188,61300.0
2015-03-04 10:10:00,48.0,48.0,47.97,47.99,30300.0,36.3188,36.3188,36.2961,36.3112,30300.0
2015-03-04 10:20:00,47.98,47.98,47.96,47.98,24000.0,36.3036,36.3036,36.2885,36.3036,24000.0
2015-03-04 10:30:00,47.98,48.03,47.96,48.01,60000.0,36.3036,36.3415,36.2885,36.3263,60000.0
2015-03-04 10:40:00,48.02,48.08,48.02,48.05,63600.0,36.3339,36.3793,36.3339,36.3566,63600.0
2015-03-04 10:50:00,48.05,48.09,48.02,48.08,53500.0,36.3566,36.3869,36.3339,36.3793,53500.0
2015-03-04 11:00:00,48.08,48.13,48.08,48.13,37300.0,36.3793,36.4171,36.3793,36.4171,37300.0
2015-03-04 11:10:00,48.13,48.15,48.11,48.14,19700.0,36.4171,36.4323,36.402,36.4247,19700.0
2015-03-04 11:20:00,48.14,48.14,48.12,48.13,50800.0,36.4247,36.4247,36.4096,36.4171,50800.0
2015-03-04 11:30:00,48.13,48.16,48.13,48.15,33100.0,36.4171,36.4398,36.4171,36.4323,33100.0
2015-03-04 11:40:00,48.15,48.16,48.14,48.14,13400.0,36.4323,36.4398,36.4247,36.4247,13400.0
2015-03-04 11:50:00,48.15,48.15,48.12,48.13,20600.0,36.4323,36.4323,36.4096,36.4171,20600.0
2015-03-04 12:00:00,48.12,48.15,48.12,48.14,19700.0,36.4096,36.4323,36.4096,36.4247,19700.0
2015-03-04 12:10:00,48.15,48.2,48.14,48.19,25500.0,36.4323,36.4701,36.4247,36.4625,25500.0
2015-03-04 12:20:00,48.18,48.2,48.18,48.2,6400.0,36.455,36.4701,36.455,36.4701,6400.0
2015-03-04 12:30:00,48.19,48.21,48.17,48.18,21500.0,36.4625,36.4777,36.4474,36.455,21500.0
2015-03-04 12:40:00,48.19,48.22,48.19,48.21,17500.0,36.4625,36.4852,36.4625,36.4777,17500.0
2015-03-04 12:50:00,48.21,48.21,48.18,48.19,4400.0,36.4777,36.4777,36.455,36.4625,4400.0
2015-03-04 13:00:00,48.19,48.2,48.19,48.2,12000.0,36.4625,36.4701,36.4625,36.4701,12000.0
2015-03-04 13:10:00,48.2,48.22,48.19,48.22,46600.0,36.4701,36.4852,36.4625,36.4852,46600.0
2015-03-04 13:20:00,48.21,48.23,48.19,48.2,31000.0,36.4777,36.4928,36.4625,36.4701,31000.0
2015-03-04 13:30:00,48.22,48.22,48.17,48.19,45600.0,36.4852,36.4852,36.4474,36.4625,45600.0
2015-03-04 13:40:00,48.19,48.19,48.14,48.15,12100.0,36.4625,36.4625,36.4247,36.4323,12100.0
2015-03-04 13:50:00,48.15,48.15,48.11,48.11,17900.0,36.4323,36.4323,36.402,36.402,17900.0
2015-03-04 14:00:00,48.12,48.19,48.12,48.19,27500.0,36.4096,36.4625,36.4096,36.4625,27500.0
2015-03-04 14:10:00,48.19,48.2,48.12,48.12,11000.0,36.4625,36.4701,36.4096,36.4096,11000.0
2015-03-04 14:20:00,48.12,48.15,48.12,48.15,24300.0,36.4096,36.4323,36.4096,36.4323,24300.0
2015-03-04 14:30:00,48.14,48.18,48.14,48.17,34900.0,36.4247,36.455,36.4247,36.4474,34900.0
2015-03-04 14:40:00,48.17,48.21,48.17,48.21,27600.0,36.4474,36.4777,36.4474,36.4777,27600.0
2015-03-04 14:50:00,48.21,48.22,48.19,48.22,61200.0,36.4777,36.4852,36.4625,36.4852,61200.0
2015-03-04 15:00:00,48.22,48.22,48.17,48.17,101300.0,36.4852,36.4852,36.4474,36.4474,101300.0
2015-03-04 15:10:00,48.18,48.23,48.17,48.21,42600.0,36.455,36.4928,36.4474,36.4777,42600.0
2015-03-04 15:20:00,48.2,48.22,48.18,48.2,48200.0,36.4701,36.4852,36.455,36.4701,48200.0
2015-03-04 15:30:00,48.21,48.25,48.2,48.23,54100.0,36.4777,36.5079,36.4701,36.4928,54100.0
2015-03-04 15:40:00,48.23,48.23,48.2,48.22,19400.0,36.4928,36.4928,36.4701,36.4852,19400.0
2015-03-04 15:50:00,48.22,48.22,48.18,48.19,61400.0,36.4852,36.4852,36.455,36.4625,61400.0
2015-03-05 09:30:00,48.23,48.27,48.18,48.21,24400.0,36.4928,36.5231,36.455,36.4777,24400.0
2015-03-05 09:40:00,48.2,48.25,48.2,48.25,7400.0,36.4701,36.5079,36.4701,36.5079,7400.0
2015-03-05 09:50:00,48.25,48.27,48.24,48.26,11800.0,36.5079,36.5231,36.5004,36.5155,11800.0
2015-03-05 10:00:00,48.26,48.27,48.25,48.27,5200.0,36.5155,36.5231,36.5079,36.5231,5200.0
2015-03-05 10:10:00,48.27,48.31,48.26,48.3,18100.0,36.5231,36.5533,36.5155,36.5458,18100.0
2015-03-05 10:20:00,48.3,48.34,48.29,48.34,16400.0,36.5458,36.576,36.5382,36.576,16400.0
2015-03-05 10:30:00,48.34,48.35,48.32,48.33,20700.0,36.576,36.5836,36.5609,36.5685,20700.0
2015-03-05 10:40:00,48.32,48.32,48.28,48.28,7500.0,36.5609,36.5609,36.5306,36.5306,7500.0
2015-03-05 10:50:00,48.28,48.29,48.27,48.27,2600.0,36.5306,36.5382,36.5231,36.5231,2600.0
2015-03-05 11:00:00,48.27,48.28,48.22,48.23,10700.0,36.5231,36.5306,36.4852,36.4928,10700.0
2015-03-05 11:10:00,48.2,48.24,48.19,48.24,12800.0,36.4701,36.5004,36.4625,36.5004,12800.0
2015-03-05 11:20:00,48.24,48.25,48.22,48.23,40900.0,36.5004,36.5079,36.4852,36.4928,40900.0
2015-03-05 11:30:00,48.23,48.24,48.23,48.23,16200.0,36.4928,36.5004,36.4928,36.4928,16200.0
2015-03-05 11:40:00,48.24,48.25,48.22,48.24,11000.0,36.5004,36.5079,36.4852,36.5004,11000.0
2015-03-05 11:50:00,48.24,48.24,48.21,48.21,10100.0,36.5004,36.5004,36.4777,36.4777,10100.0
2015-03-05 12:00:00,48.21,48.21,48.17,48.18,4800.0,36.4777,36.4777,36.4474,36.455,4800.0
2015-03-05 12:10:00,48.18,48.19,48.16,48.16,12500.0,36.455,36.4625,36.4398,36.4398,12500.0
2015-03-05 12:20:00,48.15,48.15,48.09,48.09,5300.0,36.4323,36.4323,36.3869,36.3869,5300.0
2015-03-05 12:30:00,48.09,48.11,48.07,48.07,9500.0,36.3869,36.402,36.3717,36.3717,9500.0
2015-03-05 12:40:00,48.06,48.07,48.04,48.04,18400.0,36.3642,36.3717,36.349,36.349,18400.0
2015-03-05 12:50:00,48.05,48.05,47.98,47.99,39200.0,36.3566,36.3566,36.3036,36.3112,39200.0
2015-03-05 13:00:00,47.99,48.03,47.98,48.03,23500.0,36.3112,36.3415,36.3036,36.3415,23500.0
2015-03-05 13:10:00,48.03,48.06,48.02,48.06,14800.0,36.3415,36.3642,36.3339,36.3642,14800.0
2015-03-05 13:20:00,48.06,48.1,48.03,48.1,36300.0,36.3642,36.3944,36.3415,36.3944,36300.0
2015-03-05 13:30:00,48.09,48.1,48.07,48.09,13600.0,36.3869,36.3944,36.3717,36.3869,13600.0
2015-03-05 13:40:00,48.09,48.1,48.07,48.09,13000.0,36.3869,36.3944,36.3717,36.3869,13000.0
2015-03-05 13:50:00,48.08,48.14,48.08,48.14,16300.0,36.3793,36.4247,36.3793,36.4247,16300.0
2015-03-05 14:00:00,48.14,48.17,48.13,48.16,32300.0,36.4247,36.4474,36.4171,36.4398,32300.0
2015-03-05 14:10:00,48.18,48.18,48.17,48.18,8200.0,36.455,36.455,36.4474,36.455,8200.0
2015-03-05 14:20:00,48.18,48.19,48.17,48.18,9200.0,36.455,36.4625,36.4474,36.455,9200.0
2015-03-05 14:30:00,48.17,48.19,48.16,48.17,21200.0,36.4474,36.4625,36.4398,36.4474,21200.0
2015-03-05 14:40:00,48.16,48.17,48.14,48.14,11800.0,36.4398,36.4474,36.4247,36.4247,11800.0
2015-03-05 14:50:00,48.15,48.19,48.15,48.18,32200.0,36.4323,36.4625,36.4323,36.455,32200.0
2015-03-05 15:00:00,48.18,48.18,48.13,48.14,18400.0,36.455,36.455,36.4171,36.4247,18400.0
2015-03-05 15:10:00,48.14,48.15,48.13,48.14,6700.0,36.4247,36.4323,36.4171,36.4247,6700.0
2015-03-05 15:20:00,48.13,48.17,48.13,48.17,23200.0,36.4171,36.4474,36.4171,36.4474,23200.0
2015-03-05 15:30:00,48.17,48.17,48.13,48.16,52800.0,36.4474,36.4474,36.4171,36.4398,52800.0
2015-03-05 15:40:00,48.16,48.19,48.15,48.17,61500.0,36.4398,36.4625,36.4323,36.4474,61500.0
2015-03-05 15:50:00,48.17,48.18,48.14,48.14,26700.0,36.4474,36.455,36.4247,36.4247,26700.0
2015-03-06 09:30:00,47.83,47.84,47.78,47.81,152000.0,36.1901,36.1977,36.1523,36.175,152000.0
2015-03-06 09:40:00,47.81,47.84,47.81,47.82,152600.0,36.175,36.1977,36.175,36.1826,152600.0
2015-03-06 09:50:00,47.82,47.82,47.77,47.78,70800.0,36.1826,36.1826,36.1447,36.1523,70800.0
2015-03-06 10:00:00,47.77,47.78,47.7,47.71,148700.0,36.1447,36.1523,36.0918,36.0993,148700.0
2015-03-06 10:10:00,47.71,47.72,47.66,47.66,71600.0,36.0993,36.1069,36.0615,36.0615,71600.0
2015-03-06 10:20:00,47.67,47.7,47.66,47.69,53400.0,36.0691,36.0918,36.0615,36.0842,53400.0
2015-03-06 10:30:00,47.7,47.7,47.66,47.66,23300.0,36.0918,36.0918,36.0615,36.0615,23300.0
2015-03-06 10:40:00,47.66,47.69,47.66,47.68,36900.0,36.0615,36.0842,36.0615,36.0766,36900.0
2015-03-06 10:50:00,47.67,47.67,47.6,47.6,25100.0,36.0691,36.0691,36.0161,36.0161,25100.0
2015-03-06 11:00:00,47.6,47.6,47.51,47.51,42300.0,36.0161,36.0161,35.948,35.948,42300.0
2015-03-06 11:10:00,47.51,47.52,47.48,47.48,68800.0,35.948,35.9556,35.9253,35.9253,68800.0
2015-03-06 11:20:00,47.5,47.52,47.47,47.51,32400.0,35.9404,35.9556,35.9177,35.948,32400.0
2015-03-06 11:30:00,47.51,47.52,47.48,47.49,65500.0,35.948,35.9556,35.9253,35.9329,65500.0
2015-03-06 11:40:00,47.48,47.49,47.42,47.45,93100.0,35.9253,35.9329,35.8799,35.9026,93100.0
2015-03-06 11:50:00,47.45,47.51,47.43,47.46,27600.0,35.9026,35.948,35.8875,35.9102,27600.0
2015-03-06 12:00:00,47.46,47.52,47.46,47.51,41000.0,35.9102,35.9556,35.9102,35.948,41000.0
2015-03-06 12:10:00,47.52,47.52,47.43,47.44,23000.0,35.9556,35.9556,35.8875,35.895,23000.0
2015-03-06 12:20:00,47.43,47.43,47.37,47.4,21900.0,35.8875,35.8875,35.8421,35.8648,21900.0
2015-03-06 12:30:00,47.41,47.41,47.39,47.41,66700.0,35.8723,35.8723,35.8572,35.8723,66700.0
2015-03-06 12:40:00,47.41,47.45,47.41,47.45,37700.0,35.8723,35.9026,35.8723,35.9026,37700.0
2015-03-06 12:50:00,47.44,47.44,47.38,47.41,46000.0,35.895,35.895,35.8496,35.8723,46000.0
2015-03-06 13:00:00,47.42,47.43,47.36,47.38,69800.0,35.8799,35.8875,35.8345,35.8496,69800.0
2015-03-06 13:10:00,47.39,47.41,47.37,47.39,36100.0,35.8572,35.8723,35.8421,35.8572,36100.0
2015-03-06 13:20:00,47.38,47.39,47.34,47.39,39300.0,35.8496,35.8572,35.8194,35.8572,39300.0
2015-03-06 13:30:00,47.39,47.4,47.33,47.34,67700.0,35.8572,35.8648,35.8118,35.8194,67700.0
2015-03-06 13:40:00,47.35,47.37,47.33,47.37,30200.0,35.8269,35.8421,35.8118,35.8421,30200.0
2015-03-06 13:50:00,47.38,47.38,47.35,47.38,37800.0,35.8496,35.8496,35.8269,35.8496,37800.0
2015-03-06 14:00:00,47.39,47.43,47.39,47.43,20400.0,35.8572,35.8875,35.8572,35.8875,20400.0
2015-03-06 14:10:00,47.43,47.45,47.37,47.38,68600.0,35.8875,35.9026,35.8421,35.8496,68600.0
2015-03-06 14:20:00,47.38,47.39,47.33,47.38,22400.0,35.8496,35.8572,35.8118,35.8496,22400.0
2015-03-06 14:30:00,47.37,47.39,47.33,47.34,15700.0,35.8421,35.8572,35.8118,35.8194,15700.0
2015-03-06 14:40:00,47.33,47.35,47.32,47.35,49000.0,35.8118,35.8269,35.8042,35.8269,49000.0
2015-03-06 14:50:00,47.34,47.37,47.33,47.34,39800.0,35.8194,35.8421,35.8118,35.8194,39800.0
2015-03-06 15:00:00,47.33,47.43,47.33,47.41,35800.0,35.8118,35.8875,35.8118,35.8723,35800.0
2015-03-06 15:10:00,47.41,47.41,47.35,47.4,43500.0,35.8723,35.8723,35.8269,35.8648,43500.0
2015-03-06 15:20:00,47.39,47.43,47.39,47.4,39200.0,35.8572,35.8875,35.8572,35.8648,39200.0
2015-03-06 15:30:00,47.4,47.43,47.39,47.41,71700.0,35.8648,35.8875,35.8572,35.8723,71700.0
2015-03-06 15:40:00,47.4,47.43,47.39,47.42,10800.0,35.8648,35.8875,35.8572,35.8799,10800.0
2015-03-06 15:50:00,47.41,47.46,47.4,47.46,52500.0,35.8723,35.9102,35.8648,35.9102,52500.0
2015-03-09 09:30:00,47.47,47.56,47.38,47.43,151000.0,35.9177,35.9858,35.8496,35.8875,151000.0
2015-03-09 09:40:00,47.43,47.43,47.39,47.42,38400.0,35.8875,35.8875,35.8572,35.8799,38400.0
2015-03-09 09:50:00,47.42,47.42,47.39,47.39,11300.0,35.8799,35.8799,35.8572,35.8572,11300.0
2015-03-09 10:00:00,47.39,47.42,47.37,47.41,12200.0,35.8572,35.8799,35.8421,35.8723,12200.0
2015-03-09 10:10:00,47.41,47.42,47.38,47.39,10000.0,35.8723,35.8799,35.8496,35.8572,10000.0
2015-03-09 10:20:00,47.39,47.4,47.35,47.38,69500.0,35.8572,35.8648,35.8269,35.8496,69500.0
2015-03-09 10:30:00,47.38,47.4,47.37,47.38,7100.0,35.8496,35.8648,35.8421,35.8496,7100.0
2015-03-09 10:40:00,47.37,47.4,47.37,47.4,25500.0,35.8421,35.8648,35.8421,35.8648,25500.0
2015-03-09 10:50:00,47.39,47.4,47.36,47.38,13600.0,35.8572,35.8648,35.8345,35.8496,13600.0
2015-03-09 11:00:00,47.36,47.38,47.35,47.38,37600.0,35.8345,35.8496,35.8269,35.8496,37600.0
2015-03-09 11:10:00,47.38,47.38,47.35,47.36,26000.0,35.8496,35.8496,35.8269,35.8345,26000.0
2015-03-09 11:20:00,47.36,47.39,47.34,47.38,17100.0,35.8345,35.8572,35.8194,35.8496,17100.0
2015-03-09 11:30:00,47.37,47.38,47.34,47.34,13400.0,35.8421,35.8496,35.8194,35.8194,13400.0
2015-03-09 11:40:00,47.34,47.35,47.33,47.33,7600.0,35.8194,35.8269,35.8118,35.8118,7600.0
2015-03-09 11:50:00,47.34,47.34,47.3,47.32,12300.0,35.8194,35.8194,35.7891,35.8042,12300.0
2015-03-09 12:00:00,47.32,47.32,47.28,47.28,8000.0,35.8042,35.8042,35.774,35.774,8000.0
2015-03-09 12:10:00,47.28,47.3,47.27,47.29,27700.0,35.774,35.7891,35.7664,35.7815,27700.0
2015-03-09 12:20:00,47.29,47.31,47.28,47.28,14100.0,35.7815,35.7967,35.774,35.774,14100.0
2015-03-09 12:30:00,47.29,47.32,47.28,47.31,11300.0,35.7815,35.8042,35.774,35.7967,11300.0
2015-03-09 12:40:00,47.31,47.33,47.31,47.33,17900.0,35.7967,35.8118,35.7967,35.8118,17900.0
2015-03-09 12:50:00,47.33,47.38,47.32,47.38,24700.0,35.8118,35.8496,35.8042,35.8496,24700.0
2015-03-09 13:00:00,47.37,47.37,47.35,47.36,25000.0,35.8421,35.8421,35.8269,35.8345,25000.0
2015-03-09 13:10:00,47.36,47.37,47.34,47.36,51200.0,35.8345,35.8421,35.8194,35.8345,51200.0
2015-03-09 13:20:00,47.36,47.39,47.35,47.39,40200.0,35.8345,35.8572,35.8269,35.8572,40200.0
2015-03-09 13:30:00,47.4,47.43,47.39,47.42,37400.0,35.8648,35.8875,35.8572,35.8799,37400.0
2015-03-09 13:40:00,47.42,47.45,47.41,47.44,27000.0,35.8799,35.9026,35.8723,35.895,27000.0
2015-03-09 13:50:00,47.44,47.44,47.37,47.37,42100.0,35.895,35.895,35.8421,35.8421,42100.0
2015-03-09 14:00:00,47.38,47.41,47.38,47.4,24000.0,35.8496,35.8723,35.8496,35.8648,24000.0
2015-03-09 14:10:00,47.4,47.4,47.37,47.38,18700.0,35.8648,35.8648,35.8421,35.8496,18700.0
2015-03-09 14:20:00,47.38,47.39,47.34,47.35,49100.0,35.8496,35.8572,35.8194,35.8269,49100.0
2015-03-09 14:30:00,47.36,47.36,47.33,47.34,42800.0,35.8345,35.8345,35.8118,35.8194,42800.0
2015-03-09 14:40:00,47.34,47.4,47.33,47.4,47800.0,35.8194,35.8648,35.8118,35.8648,47800.0
2015-03-09 14:50:00,47.4,47.42,47.39,47.4,17600.0,35.8648,35.8799,35.8572,35.8648,17600.0
2015-03-09 15:00:00,47.39,47.4,47.36,47.39,31700.0,35.8572,35.8648,35.8345,35.8572,31700.0
2015-03-09 15:10:00,47.38,47.38,47.36,47.37,14700.0,35.8496,35.8496,35.8345,35.8421,14700.0
2015-03-09 15:20:00,47.36,47.36,47.33,47.34,27100.0,35.8345,35.8345,35.8118,35.8194,27100.0
2015-03-09 15:30:00,47.35,47.36,47.34,47.35,23200.0,35.8269,35.8345,35.8194,35.8269,23200.0
2015-03-09 15:40:00,47.35,47.35,47.33,47.33,78000.0,35.8269,35.8269,35.8118,35.8118,78000.0
2015-03-09 15:50:00,47.33,47.33,47.26,47.27,208800.0,35.8118,35.8118,35.7589,35.7664,208800.0
2015-03-10 09:30:00,46.61,46.62,46.5,46.56,65400.0,35.267,35.2746,35.1838,35.2292,65400.0
2015-03-10 09:40:00,46.55,46.59,46.53,46.56,52300.0,35.2216,35.2519,35.2065,35.2292,52300.0
2015-03-10 09:50:00,46.55,46.56,46.53,46.55,28100.0,35.2216,35.2292,35.2065,35.2216,28100.0
2015-03-10 10:00:00,46.54,46.57,46.5,46.5,12500.0,35.2141,35.2368,35.1838,35.1838,12500.0
2015-03-10 10:10:00,46.51,46.51,46.45,46.46,7700.0,35.1914,35.1914,35.146,35.1535,7700.0
2015-03-10 10:20:00,46.47,46.48,46.45,46.47,45400.0,35.1611,35.1687,35.146,35.1611,45400.0
2015-03-10 10:30:00,46.46,46.48,46.43,46.43,179000.0,35.1535,35.1687,35.1308,35.1308,179000.0
2015-03-10 10:40:00,46.43,46.5,46.42,46.5,49600.0,35.1308,35.1838,35.1233,35.1838,49600.0
2015-03-10 10:50:00,46.51,46.55,46.51,46.53,24400.0,35.1914,35.2216,35.1914,35.2065,24400.0
2015-03-10 11:00:00,46.53,46.59,46.52,46.58,50400.0,35.2065,35.2519,35.1989,35.2443,50400.0
2015-03-10 11:10:00,46.57,46.6,46.55,46.58,7800.0,35.2368,35.2595,35.2216,35.2443,7800.0
2015-03-10 11:20:00,46.58,46.6,46.55,46.56,24400.0,35.2443,35.2595,35.2216,35.2292,24400.0
2015-03-10 11:30:00,46.57,46.57,46.51,46.51,11100.0,35.2368,35.2368,35.1914,35.1914,11100.0
2015-03-10 11:40:00,46.51,46.51,46.45,46.45,8400.0,35.1914,35.1914,35.146,35.146,8400.0
2015-03-10 11:50:00,46.44,46.47,46.38,46.38,25100.0,35.1384,35.1611,35.093,35.093,25100.0
2015-03-10 12:00:00,46.37,46.38,46.33,46.38,26600.0,35.0854,35.093,35.0552,35.093,26600.0
2015-03-10 12:10:00,46.38,46.41,46.36,46.37,28000.0,35.093,35.1157,35.0779,35.0854,28000.0
2015-03-10 12:20:00,46.37,46.38,46.3,46.31,72600.0,35.0854,35.093,35.0325,35.04,72600.0
2015-03-10 12:30:00,46.3,46.36,46.3,46.35,175500.0,35.0325,35.0779,35.0325,35.0703,175500.0
2015-03-10 12:40:00,46.35,46.35,46.32,46.33,156500.0,35.0703,35.0703,35.0476,35.0552,156500.0
2015-03-10 12:50:00,46.32,46.36,46.32,46.33,171400.0,35.0476,35.0779,35.0476,35.0552,171400.0
2015-03-10 13:00:00,46.33,46.35,46.32,46.32,248800.0,35.0552,35.0703,35.0476,35.0476,248800.0
2015-03-10 13:10:00,46.32,46.37,46.32,46.36,262500.0,35.0476,35.0854,35.0476,35.0779,262500.0
2015-03-10 13:20:00,46.37,46.43,46.36,46.38,243800.0,35.0854,35.1308,35.0779,35.093,243800.0
2015-03-10 13:30:00,46.37,46.38,46.35,46.37,316300.0,35.0854,35.093,35.0703,35.0854,316300.0
2015-03-10 13:40:00,46.37,46.42,46.34,46.41,142000.0,35.0854,35.1233,35.0627,35.1157,142000.0
2015-03-10 13:50:00,46.41,46.41,46.39,46.39,35900.0,35.1157,35.1157,35.1006,35.1006,35900.0
2015-03-10 14:00:00,46.4,46.41,46.38,46.41,22900.0,35.1081,35.1157,35.093,35.1157,22900.0
2015-03-10 14:10:00,46.42,46.42,46.37,46.37,28300.0,35.1233,35.1233,35.0854,35.0854,28300.0
2015-03-10 14:20:00,46.36,46.36,46.3,46.33,44800.0,35.0779,35.0779,35.0325,35.0552,44800.0
2015-03-10 14:30:00,46.33,46.36,46.33,46.35,14600.0,35.0552,35.0779,35.0552,35.0703,14600.0
2015-03-10 14:40:00,46.35,46.39,46.33,46.34,36100.0,35.0703,35.1006,35.0552,35.0627,36100.0
2015-03-10 14:50:00,46.34,46.37,46.34,46.35,11800.0,35.0627,35.0854,35.0627,35.0703,11800.0
2015-03-10 15:00:00,46.34,46.39,46.32,46.38,26900.0,35.0627,35.1006,35.0476,35.093,26900.0
2015-03-10 15:10:00,46.38,46.39,46.35,46.39,87200.0,35.093,35.1006,35.0703,35.1006,87200.0
2015-03-10 15:20:00,46.38,46.39,46.33,46.35,24900.0,35.093,35.1006,35.0552,35.0703,24900.0
2015-03-10 15:30:00,46.34,46.35,46.31,46.34,51100.0,35.0627,35.0703,35.04,35.0627,51100.0
2015-03-10 15:40:00,46.33,46.37,46.31,46.33,80600.0,35.0552,35.0854,35.04,35.0552,80600.0
2015-03-10 15:50:00,46.34,46.34,46.24,46.25,81300.0,35.0627,35.0627,34.9871,34.9946,81300.0
2015-03-11 09:30:00,46.48,46.48,46.41,46.41,19600.0,35.1687,35.1687,35.1157,35.1157,19600.0
2015-03-11 09:40:00,46.41,46.47,46.38,46.46,21200.0,35.1157,35.1611,35.093,35.1535,21200.0
2015-03-11 09:50:00,46.45,46.46,46.43,46.45,24500.0,35.146,35.1535,35.1308,35.146,24500.0
2015-03-11 10:00:00,46.46,46.52,46.45,46.5,25500.0,35.1535,35.1989,35.146,35.1838,25500.0
2015-03-11 10:10:00,46.5,46.5,46.45,46.47,5700.0,35.1838,35.1838,35.146,35.1611,5700.0
2015-03-11 10:20:00,46.48,46.51,46.48,46.51,12100.0,35.1687,35.1914,35.1687,35.1914,12100.0
2015-03-11 10:30:00,46.51,46.52,46.42,46.42,22700.0,35.1914,35.1989,35.1233,35.1233,22700.0
2015-03-11 10:40:00,46.42,46.44,46.39,46.43,13100.0,35.1233,35.1384,35.1006,35.1308,13100.0
2015-03-11 10:50:00,46.42,46.45,46.41,46.41,17300.0,35.1233,35.146,35.1157,35.1157,17300.0
2015-03-11 11:00:00,46.42,46.45,46.4,46.41,8000.0,35.1233,35.146,35.1081,35.1157,8000.0
2015-03-11 11:10:00,46.42,46.47,46.42,46.46,41400.0,35.1233,35.1611,35.1233,35.1535,41400.0
2015-03-11 11:20:00,46.46,46.53,46.44,46.53,15700.0,35.1535,35.2065,35.1384,35.2065,15700.0
2015-03-11 11:30:00,46.53,46.57,46.51,46.52,15900.0,35.2065,35.2368,35.1914,35.1989,15900.0
2015-03-11 11:40:00,46.52,46.57,46.52,46.56,40500.0,35.1989,35.2368,35.1989,35.2292,40500.0
2015-03-11 11:50:00,46.56,46.59,46.55,46.57,46200.0,35.2292,35.2519,35.2216,35.2368,46200.0
2015-03-11 12:00:00,46.56,46.57,46.51,46.52,48200.0,35.2292,35.2368,35.1914,35.1989,48200.0
2015-03-11 12:10:00,46.53,46.59,46.52,46.59,18900.0,35.2065,35.2519,35.1989,35.2519,18900.0
2015-03-11 12:20:00,46.57,46.57,46.52,46.54,54800.0,35.2368,35.2368,35.1989,35.2141,54800.0
2015-03-11 12:30:00,46.54,46.56,46.51,46.56,18100.0,35.2141,35.2292,35.1914,35.2292,18100.0
2015-03-11 12:40:00,46.56,46.56,46.52,46.53,21300.0,35.2292,35.2292,35.1989,35.2065,21300.0
2015-03-11 12:50:00,46.54,46.56,46.53,46.55,21100.0,35.2141,35.2292,35.2065,35.2216,21100.0
2015-03-11 13:00:00,46.54,46.57,46.53,46.57,18600.0,35.2141,35.2368,35.2065,35.2368,18600.0
2015-03-11 13:10:00,46.56,46.57,46.53,46.53,18900.0,35.2292,35.2368,35.2065,35.2065,18900.0
2015-03-11 13:20:00,46.54,46.57,46.52,46.57,66900.0,35.2141,35.2368,35.1989,35.2368,66900.0
2015-03-11 13:30:00,46.56,46.58,46.54,46.58,137700.0,35.2292,35.2443,35.2141,35.2443,137700.0
2015-03-11 13:40:00,46.58,46.58,46.49,46.49,89400.0,35.2443,35.2443,35.1762,35.1762,89400.0
2015-03-11 13:50:00,46.48,46.56,46.48,46.56,94100.0,35.1687,35.2292,35.1687,35.2292,94100.0
2015-03-11 14:00:00,46.55,46.62,46.55,46.62,66300.0,35.2216,35.2746,35.2216,35.2746,66300.0
2015-03-11 14:10:00,46.62,46.65,46.59,46.64,26100.0,35.2746,35.2973,35.2519,35.2897,26100.0
2015-03-11 14:20:00,46.64,46.64,46.59,46.6,42500.0,35.2897,35.2897,35.2519,35.2595,42500.0
2015-03-11 14:30:00,46.6,46.62,46.59,46.61,51600.0,35.2595,35.2746,35.2519,35.267,51600.0
2015-03-11 14:40:00,46.61,46.63,46.56,46.59,62800.0,35.267,35.2822,35.2292,35.2519,62800.0
2015-03-11 14:50:00,46.59,46.64,46.58,46.61,21400.0,35.2519,35.2897,35.2443,35.267,21400.0
2015-03-11 15:00:00,46.6,46.63,46.58,46.61,24700.0,35.2595,35.2822,35.2443,35.267,24700.0
2015-03-11 15:10:00,46.6,46.61,46.57,46.59,34800.0,35.2595,35.267,35.2368,35.2519,34800.0
2015-03-11 15:20:00,46.59,46.6,46.55,46.56,30700.0,35.2519,35.2595,35.2216,35.2292,30700.0
2015-03-11 15:30:00,46.56,46.56,46.52,46.52,87500.0,35.2292,35.2292,35.1989,35.1989,87500.0
2015-03-11 15:40:00,46.53,46.56,46.51,46.53,61900.0,35.2065,35.2292,35.1914,35.2065,61900.0
2015-03-11 15:50:00,46.53,46.59,46.52,46.57,252700.0,35.2065,35.2519,35.1989,35.2368,252700.0
2015-03-12 09:30:00,47.17,47.19,47.12,47.13,82200.0,35.6908,35.7059,35.6529,35.6605,82200.0
2015-03-12 09:40:00,47.14,47.19,47.14,47.19,26900.0,35.6681,35.7059,35.6681,35.7059,26900.0
2015-03-12 09:50:00,47.2,47.2,47.11,47.12,17500.0,35.7135,35.7135,35.6454,35.6529,17500.0
2015-03-12 10:00:00,47.12,47.12,47.04,47.06,15900.0,35.6529,35.6529,35.5924,35.6075,15900.0
2015-03-12 10:10:00,47.07,47.07,46.98,46.98,31700.0,35.6151,35.6151,35.547,35.547,31700.0
2015-03-12 10:20:00,46.98,47.08,46.98,47.06,20300.0,35.547,35.6227,35.547,35.6075,20300.0
2015-03-12 10:30:00,47.06,47.08,47.05,47.06,15000.0,35.6075,35.6227,35.6,35.6075,15000.0
2015-03-12 10:40:00,47.06,47.08,47.02,47.04,10600.0,35.6075,35.6227,35.5773,35.5924,10600.0
2015-03-12 10:50:00,47.04,47.09,47.04,47.05,36100.0,35.5924,35.6302,35.5924,35.6,36100.0
2015-03-12 11:00:00,47.06,47.07,47.02,47.05,23600.0,35.6075,35.6151,35.5773,35.6,23600.0
2015-03-12 11:10:00,47.06,47.12,47.06,47.11,16800.0,35.6075,35.6529,35.6075,35.6454,16800.0
2015-03-12 11:20:00,47.1,47.12,47.08,47.1,19500.0,35.6378,35.6529,35.6227,35.6378,19500.0
2015-03-12 11:30:00,47.1,47.11,47.07,47.08,13000.0,35.6378,35.6454,35.6151,35.6227,13000.0
2015-03-12 11:40:00,47.07,47.07,47.05,47.06,13200.0,35.6151,35.6151,35.6,35.6075,13200.0
2015-03-12 11:50:00,47.06,47.06,47.02,47.03,22200.0,35.6075,35.6075,35.5773,35.5848,22200.0
2015-03-12 12:00:00,47.03,47.04,46.99,46.99,20400.0,35.5848,35.5924,35.5546,35.5546,20400.0
2015-03-12 12:10:00,46.99,46.99,46.97,46.98,20400.0,35.5546,35.5546,35.5394,35.547,20400.0
2015-03-12 12:20:00,46.98,46.99,46.97,46.99,9800.0,35.547,35.5546,35.5394,35.5546,9800.0
2015-03-12 12:30:00,46.98,46.99,46.96,46.96,16400.0,35.547,35.5546,35.5319,35.5319,16400.0
2015-03-12 12:40:00,46.92,46.93,46.88,46.89,12400.0,35.5016,35.5092,35.4713,35.4789,12400.0
2015-03-12 12:50:00,46.89,46.92,46.89,46.91,8000.0,35.4789,35.5016,35.4789,35.494,8000.0
2015-03-12 13:00:00,46.9,46.92,46.88,46.92,25900.0,35.4865,35.5016,35.4713,35.5016,25900.0
2015-03-12 13:10:00,46.92,46.92,46.89,46.91,28900.0,35.5016,35.5016,35.4789,35.494,28900.0
2015-03-12 13:20:00,46.91,46.91,46.86,46.87,17000.0,35.494,35.494,35.4562,35.4638,17000.0
2015-03-12 13:30:00,46.86,46.88,46.85,46.87,18700.0,35.4562,35.4713,35.4486,35.4638,18700.0
2015-03-12 13:40:00,46.86,46.88,46.85,46.86,7200.0,35.4562,35.4713,35.4486,35.4562,7200.0
2015-03-12 13:50:00,46.87,46.87,46.83,46.84,14600.0,35.4638,35.4638,35.4335,35.4411,14600.0
2015-03-12 14:00:00,46.84,46.85,46.81,46.84,10500.0,35.4411,35.4486,35.4184,35.4411,10500.0
2015-03-12 14:10:00,46.83,46.85,46.82,46.85,8200.0,35.4335,35.4486,35.4259,35.4486,8200.0
2015-03-12 14:20:00,46.84,46.87,46.83,46.85,14700.0,35.4411,35.4638,35.4335,35.4486,14700.0
2015-03-12 14:30:00,46.85,46.86,46.82,46.83,32800.0,35.4486,35.4562,35.4259,35.4335,32800.0
2015-03-12 14:40:00,46.82,46.83,46.8,46.83,23000.0,35.4259,35.4335,35.4108,35.4335,23000.0
2015-03-12 14:50:00,46.83,46.89,46.81,46.88,44700.0,35.4335,35.4789,35.4184,35.4713,44700.0
2015-03-12 15:00:00,46.88,46.9,46.87,46.88,18800.0,35.4713,35.4865,35.4638,35.4713,18800.0
2015-03-12 15:10:00,46.88,46.89,46.86,46.87,46500.0,35.4713,35.4789,35.4562,35.4638,46500.0
2015-03-12 15:20:00,46.87,46.89,46.86,46.89,10500.0,35.4638,35.4789,35.4562,35.4789,10500.0
2015-03-12 15:30:00,46.89,46.89,46.86,46.88,9300.0,35.4789,35.4789,35.4562,35.4713,9300.0
2015-03-12 15:40:00,46.87,46.91,46.87,46.91,39500.0,35.4638,35.494,35.4638,35.494,39500.0
2015-03-12 15:50:00,46.9,46.9,46.87,46.87,33400.0,35.4865,35.4865,35.4638,35.4638,33400.0
2015-03-13 09:30:00,46.51,46.53,46.39,46.41,36500.0,35.1914,35.2065,35.1006,35.1157,36500.0
2015-03-13 09:40:00,46.42,46.43,46.39,46.41,30200.0,35.1233,35.1308,35.1006,35.1157,30200.0
2015-03-13 09:50:00,46.4,46.41,46.31,46.33,43200.0,35.1081,35.1157,35.04,35.0552,43200.0
2015-03-13 10:00:00,46.34,46.36,46.27,46.28,39800.0,35.0627,35.0779,35.0098,35.0173,39800.0
2015-03-13 10:10:00,46.28,46.3,46.25,46.29,124500.0,35.0173,35.0325,34.9946,35.0249,124500.0
2015-03-13 10:20:00,46.3,46.32,46.25,46.27,21500.0,35.0325,35.0476,34.9946,35.0098,21500.0
2015-03-13 10:30:00,46.27,46.33,46.26,46.32,81200.0,35.0098,35.0552,35.0022,35.0476,81200.0
2015-03-13 10:40:00,46.32,46.33,46.29,46.3,14700.0,35.0476,35.0552,35.0249,35.0325,14700.0
2015-03-13 10:50:00,46.3,46.3,46.22,46.23,11300.0,35.0325,35.0325,34.9719,34.9795,11300.0
2015-03-13 11:00:00,46.22,46.26,46.2,46.26,15400.0,34.9719,35.0022,34.9568,35.0022,15400.0
2015-03-13 11:10:00,46.26,46.28,46.23,46.23,55400.0,35.0022,35.0173,34.9795,34.9795,55400.0
2015-03-13 11:20:00,46.23,46.23,46.16,46.16,23300.0,34.9795,34.9795,34.9265,34.9265,23300.0
2015-03-13 11:30:00,46.15,46.2,46.14,46.19,35100.0,34.919,34.9568,34.9114,34.9492,35100.0
2015-03-13 11:40:00,46.19,46.19,46.1,46.13,31300.0,34.9492,34.9492,34.8811,34.9038,31300.0
2015-03-13 11:50:00,46.14,46.23,46.14,46.23,46100.0,34.9114,34.9795,34.9114,34.9795,46100.0
2015-03-13 12:00:00,46.23,46.25,46.19,46.25,57900.0,34.9795,34.9946,34.9492,34.9946,57900.0
2015-03-13 12:10:00,46.25,46.27,46.23,46.24,35000.0,34.9946,35.0098,34.9795,34.9871,35000.0
2015-03-13 12:20:00,46.24,46.29,46.23,46.26,14400.0,34.9871,35.0249,34.9795,35.0022,14400.0
2015-03-13 12:30:00,46.27,46.34,46.26,46.32,19000.0,35.0098,35.0627,35.0022,35.0476,19000.0
2015-03-13 12:40:00,46.32,46.32,46.26,46.27,109500.0,35.0476,35.0476,35.0022,35.0098,109500.0
2015-03-13 12:50:00,46.27,46.27,46.23,46.23,11000.0,35.0098,35.0098,34.9795,34.9795,11000.0
2015-03-13 13:00:00,46.23,46.23,46.18,46.19,55200.0,34.9795,34.9795,34.9417,34.9492,55200.0
2015-03-13 13:10:00,46.19,46.2,46.15,46.18,75200.0,34.9492,34.9568,34.919,34.9417,75200.0
2015-03-13 13:20:00,46.17,46.18,46.07,46.1,111100.0,34.9341,34.9417,34.8584,34.8811,111100.0
2015-03-13 13:30:00,46.1,46.16,46.09,46.16,90700.0,34.8811,34.9265,34.8736,34.9265,90700.0
2015-03-13 13:40:00,46.17,46.19,46.14,46.19,90400.0,34.9341,34.9492,34.9114,34.9492,90400.0
2015-03-13 13:50:00,46.18,46.23,46.18,46.2,32200.0,34.9417,34.9795,34.9417,34.9568,32200.0
2015-03-13 14:00:00,46.2,46.21,46.17,46.18,18700.0,34.9568,34.9644,34.9341,34.9417,18700.0
2015-03-13 14:10:00,46.18,46.2,46.16,46.2,38300.0,34.9417,34.9568,34.9265,34.9568,38300.0
2015-03-13 14:20:00,46.21,46.21,46.18,46.2,34100.0,34.9644,34.9644,34.9417,34.9568,34100.0
2015-03-13 14:30:00,46.2,46.22,46.18,46.18,19800.0,34.9568,34.9719,34.9417,34.9417,19800.0
2015-03-13 14:40:00,46.18,46.2,46.15,46.18,40600.0,34.9417,34.9568,34.919,34.9417,40600.0
2015-03-13 14:50:00,46.19,46.21,46.15,46.21,313500.0,34.9492,34.9644,34.919,34.9644,313500.0
2015-03-13 15:00:00,46.21,46.22,46.18,46.18,62000.0,34.9644,34.9719,34.9417,34.9417,62000.0
2015-03-13 15:10:00,46.18,46.24,46.18,46.24,24400.0,34.9417,34.9871,34.9417,34.9871,24400.0
2015-03-13 15:20:00,46.24,46.25,46.2,46.25,23300.0,34.9871,34.9946,34.9568,34.9946,23300.0
2015-03-13 15:30:00,46.26,46.28,46.22,46.28,45000.0,35.0022,35.0173,34.9719,35.0173,45000.0
2015-03-13 15:40:00,46.29,46.33,46.28,46.3,35600.0,35.0249,35.0552,35.0173,35.0325,35600.0
2015-03-13 15:50:00,46.3,46.34,46.27,46.3,136700.0,35.0325,35.0627,35.0098,35.0325,136700.0
2015-03-16 09:30:00,46.8,46.8,46.67,46.71,56900.0,35.4108,35.4108,35.3124,35.3427,56900.0
2015-03-16 09:40:00,46.71,46.79,46.7,46.77,34500.0,35.3427,35.4032,35.3351,35.3881,34500.0
2015-03-16 09:50:00,46.79,46.86,46.78,46.82,27200.0,35.4032,35.4562,35.3957,35.4259,27200.0
2015-03-16 10:00:00,46.83,46.86,46.81,46.86,22100.0,35.4335,35.4562,35.4184,35.4562,22100.0
2015-03-16 10:10:00,46.86,46.87,46.82,46.82,18100.0,35.4562,35.4638,35.4259,35.4259,18100.0
2015-03-16 10:20:00,46.82,46.82,46.75,46.76,23900.0,35.4259,35.4259,35.373,35.3805,23900.0
2015-03-16 10:30:00,46.76,46.76,46.72,46.73,11400.0,35.3805,35.3805,35.3503,35.3578,11400.0
2015-03-16 10:40:00,46.72,46.74,46.69,46.69,9500.0,35.3503,35.3654,35.3276,35.3276,9500.0
2015-03-16 10:50:00,46.69,46.71,46.67,46.68,14100.0,35.3276,35.3427,35.3124,35.32,14100.0
2015-03-16 11:00:00,46.67,46.73,46.67,46.7,12200.0,35.3124,35.3578,35.3124,35.3351,12200.0
2015-03-16 11:10:00,46.71,46.74,46.69,46.71,19200.0,35.3427,35.3654,35.3276,35.3427,19200.0
2015-03-16 11:20:00,46.72,46.78,46.72,46.74,247400.0,35.3503,35.3957,35.3503,35.3654,247400.0
2015-03-16 11:30:00,46.74,46.78,46.74,46.76,7300.0,35.3654,35.3957,35.3654,35.3805,7300.0
2015-03-16 11:40:00,46.76,46.8,46.75,46.79,19000.0,35.3805,35.4108,35.373,35.4032,19000.0
2015-03-16 11:50:00,46.79,46.83,46.78,46.78,8000.0,35.4032,35.4335,35.3957,35.3957,8000.0
2015-03-16 12:00:00,46.79,46.82,46.79,46.81,10300.0,35.4032,35.4259,35.4032,35.4184,10300.0
2015-03-16 12:10:00,46.81,46.82,46.79,46.79,33700.0,35.4184,35.4259,35.4032,35.4032,33700.0
2015-03-16 12:20:00,46.79,46.8,46.78,46.8,6100.0,35.4032,35.4108,35.3957,35.4108,6100.0
2015-03-16 12:30:00,46.78,46.8,46.76,46.8,8300.0,35.3957,35.4108,35.3805,35.4108,8300.0
2015-03-16 12:40:00,46.8,46.8,46.77,46.77,14500.0,35.4108,35.4108,35.3881,35.3881,14500.0
2015-03-16 12:50:00,46.79,46.83,46.79,46.81,13300.0,35.4032,35.4335,35.4032,35.4184,13300.0
2015-03-16 13:00:00,46.81,46.83,46.78,46.81,47200.0,35.4184,35.4335,35.3957,35.4184,47200.0
2015-03-16 13:10:00,46.81,46.85,46.8,46.84,33300.0,35.4184,35.4486,35.4108,35.4411,33300.0
2015-03-16 13:20:00,46.84,46.85,46.82,46.85,21000.0,35.4411,35.4486,35.4259,35.4486,21000.0
2015-03-16 13:30:00,46.85,46.86,46.84,46.86,15100.0,35.4486,35.4562,35.4411,35.4562,15100.0
2015-03-16 13:40:00,46.86,46.87,46.85,46.86,11100.0,35.4562,35.4638,35.4486,35.4562,11100.0
2015-03-16 13:50:00,46.86,46.87,46.84,46.84,10700.0,35.4562,35.4638,35.4411,35.4411,10700.0
2015-03-16 14:00:00,46.85,46.85,46.82,46.82,26100.0,35.4486,35.4486,35.4259,35.4259,26100.0
2015-03-16 14:10:00,46.82,46.83,46.81,46.82,15600.0,35.4259,35.4335,35.4184,35.4259,15600.0
2015-03-16 14:20:00,46.83,46.85,46.83,46.84,33100.0,35.4335,35.4486,35.4335,35.4411,33100.0
2015-03-16 14:30:00,46.84,46.86,46.82,46.83,15000.0,35.4411,35.4562,35.4259,35.4335,15000.0
2015-03-16 14:40:00,46.83,46.86,46.82,46.86,26200.0,35.4335,35.4562,35.4259,35.4562,26200.0
2015-03-16 14:50:00,46.86,46.89,46.86,46.88,39000.0,35.4562,35.4789,35.4562,35.4713,39000.0
2015-03-16 15:00:00,46.88,46.91,46.86,46.87,13700.0,35.4713,35.494,35.4562,35.4638,13700.0
2015-03-16 15:10:00,46.87,46.88,46.85,46.86,20600.0,35.4638,35.4713,35.4486,35.4562,20600.0
2015-03-16 15:20:00,46.85,46.86,46.82,46.83,9300.0,35.4486,35.4562,35.4259,35.4335,9300.0
2015-03-16 15:30:00,46.83,46.86,46.81,46.81,34300.0,35.4335,35.4562,35.4184,35.4184,34300.0
2015-03-16 15:40:00,46.81,46.86,46.81,46.86,27700.0,35.4184,35.4562,35.4184,35.4562,27700.0
2015-03-16 15:50:00,46.87,46.88,46.85,46.87,59300.0,35.4638,35.4713,35.4486,35.4638,59300.0
2015-03-17 09:30:00,46.89,46.93,46.86,46.93,106700.0,35.4789,35.5092,35.4562,35.5092,106700.0
2015-03-17 09:40:00,46.93,46.93,46.87,46.88,25800.0,35.5092,35.5092,35.4638,35.4713,25800.0
2015-03-17 09:50:00,46.88,46.94,46.87,46.94,48200.0,35.4713,35.5167,35.4638,35.5167,48200.0
2015-03-17 10:00:00,46.95,46.98,46.94,46.97,34100.0,35.5243,35.547,35.5167,35.5394,34100.0
2015-03-17 10:10:00,46.96,46.98,46.94,46.96,83600.0,35.5319,35.547,35.5167,35.5319,83600.0
2015-03-17 10:20:00,46.97,47.0,46.96,46.98,61600.0,35.5394,35.5621,35.5319,35.547,61600.0
2015-03-17 10:30:00,46.98,47.02,46.98,47.0,32400.0,35.547,35.5773,35.547,35.5621,32400.0
2015-03-17 10:40:00,47.0,47.0,46.96,46.97,12600.0,35.5621,35.5621,35.5319,35.5394,12600.0
2015-03-17 10:50:00,46.96,46.98,46.95,46.96,38800.0,35.5319,35.547,35.5243,35.5319,38800.0
2015-03-17 11:00:00,46.95,46.95,46.9,46.93,20000.0,35.5243,35.5243,35.4865,35.5092,20000.0
2015-03-17 11:10:00,46.92,46.93,46.87,46.89,31500.0,35.5016,35.5092,35.4638,35.4789,31500.0
2015-03-17 11:20:00,46.89,46.96,46.88,46.96,40900.0,35.4789,35.5319,35.4713,35.5319,40900.0
2015-03-17 11:30:00,46.96,46.97,46.94,46.95,34400.0,35.5319,35.5394,35.5167,35.5243,34400.0
2015-03-17 11:40:00,46.95,46.97,46.94,46.96,31900.0,35.5243,35.5394,35.5167,35.5319,31900.0
2015-03-17 11:50:00,46.96,46.99,46.95,46.99,25400.0,35.5319,35.5546,35.5243,35.5546,25400.0
2015-03-17 12:00:00,46.99,47.0,46.95,46.96,65900.0,35.5546,35.5621,35.5243,35.5319,65900.0
2015-03-17 12:10:00,46.97,46.98,46.94,46.98,47700.0,35.5394,35.547,35.5167,35.547,47700.0
2015-03-17 12:20:00,46.98,47.03,46.98,47.02,51200.0,35.547,35.5848,35.547,35.5773,51200.0
2015-03-17 12:30:00,47.02,47.05,47.0,47.05,25100.0,35.5773,35.6,35.5621,35.6,25100.0
2015-03-17 12:40:00,47.06,47.08,47.05,47.07,27800.0,35.6075,35.6227,35.6,35.6151,27800.0
2015-03-17 12:50:00,47.07,47.12,47.06,47.12,99400.0,35.6151,35.6529,35.6075,35.6529,99400.0
2015-03-17 13:00:00,47.12,47.17,47.11,47.17,236100.0,35.6529,35.6908,35.6454,35.6908,236100.0
2015-03-17 13:10:00,47.18,47.2,47.17,47.18,53500.0,35.6983,35.7135,35.6908,35.6983,53500.0
2015-03-17 13:20:00,47.19,47.2,47.18,47.19,46500.0,35.7059,35.7135,35.6983,35.7059,46500.0
2015-03-17 13:30:00,47.19,47.21,47.18,47.2,40400.0,35.7059,35.721,35.6983,35.7135,40400.0
2015-03-17 13:40:00,47.19,47.2,47.16,47.18,28800.0,35.7059,35.7135,35.6832,35.6983,28800.0
2015-03-17 13:50:00,47.18,47.22,47.18,47.22,65900.0,35.6983,35.7286,35.6983,35.7286,65900.0
2015-03-17 14:00:00,47.21,47.23,47.19,47.21,69600.0,35.721,35.7362,35.7059,35.721,69600.0
2015-03-17 14:10:00,47.21,47.22,47.19,47.19,74500.0,35.721,35.7286,35.7059,35.7059,74500.0
2015-03-17 14:20:00,47.2,47.22,47.19,47.21,27400.0,35.7135,35.7286,35.7059,35.721,27400.0
2015-03-17 14:30:00,47.21,47.22,47.17,47.19,46600.0,35.721,35.7286,35.6908,35.7059,46600.0
2015-03-17 14:40:00,47.2,47.24,47.19,47.22,55500.0,35.7135,35.7437,35.7059,35.7286,55500.0
2015-03-17 14:50:00,47.22,47.27,47.19,47.27,66300.0,35.7286,35.7664,35.7059,35.7664,66300.0
2015-03-17 15:00:00,47.27,47.3,47.26,47.3,42000.0,35.7664,35.7891,35.7589,35.7891,42000.0
2015-03-17 15:10:00,47.3,47.32,47.3,47.32,35100.0,35.7891,35.8042,35.7891,35.8042,35100.0
2015-03-17 15:20:00,47.32,47.34,47.31,47.32,37200.0,35.8042,35.8194,35.7967,35.8042,37200.0
2015-03-17 15:30:00,47.32,47.35,47.32,47.33,25700.0,35.8042,35.8269,35.8042,35.8118,25700.0
2015-03-17 15:40:00,47.32,47.34,47.3,47.32,92300.0,35.8042,35.8194,35.7891,35.8042,92300.0
2015-03-17 15:50:00,47.33,47.34,47.3,47.31,171900.0,35.8118,35.8194,35.7891,35.7967,171900.0
2015-03-18 09:30:00,47.22,47.23,47.18,47.19,40300.0,35.7286,35.7362,35.6983,35.7059,40300.0
2015-03-18 09:40:00,47.19,47.19,47.13,47.17,86900.0,35.7059,35.7059,35.6605,35.6908,86900.0
2015-03-18 09:50:00,47.17,47.21,47.16,47.2,30000.0,35.6908,35.721,35.6832,35.7135,30000.0
2015-03-18 10:00:00,47.21,47.25,47.2,47.22,51400.0,35.721,35.7513,35.7135,35.7286,51400.0
2015-03-18 10:10:00,47.23,47.29,47.22,47.29,20300.0,35.7362,35.7815,35.7286,35.7815,20300.0
2015-03-18 10:20:00,47.29,47.31,47.25,47.29,39700.0,35.7815,35.7967,35.7513,35.7815,39700.0
2015-03-18 10:30:00,47.29,47.29,47.22,47.24,33000.0,35.7815,35.7815,35.7286,35.7437,33000.0
2015-03-18 10:40:00,47.25,47.26,47.23,47.23,63500.0,35.7513,35.7589,35.7362,35.7362,63500.0
2015-03-18 10:50:00,47.23,47.27,47.22,47.25,65800.0,35.7362,35.7664,35.7286,35.7513,65800.0
2015-03-18 11:00:00,47.25,47.26,47.22,47.22,24700.0,35.7513,35.7589,35.7286,35.7286,24700.0
2015-03-18 11:10:00,47.23,47.23,47.19,47.21,52200.0,35.7362,35.7362,35.7059,35.721,52200.0
2015-03-18 11:20:00,47.22,47.22,47.19,47.19,20200.0,35.7286,35.7286,35.7059,35.7059,20200.0
2015-03-18 11:30:00,47.19,47.24,47.18,47.24,60400.0,35.7059,35.7437,35.6983,35.7437,60400.0
2015-03-18 11:40:00,47.24,47.28,47.23,47.27,47600.0,35.7437,35.774,35.7362,35.7664,47600.0
2015-03-18 11:50:00,47.27,47.28,47.24,47.27,34900.0,35.7664,35.774,35.7437,35.7664,34900.0
2015-03-18 12:00:00,47.26,47.27,47.24,47.26,31100.0,35.7589,35.7664,35.7437,35.7589,31100.0
2015-03-18 12:10:00,47.25,47.28,47.24,47.27,86000.0,35.7513,35.774,35.7437,35.7664,86000.0
2015-03-18 12:20:00,47.28,47.3,47.26,47.29,17900.0,35.774,35.7891,35.7589,35.7815,17900.0
2015-03-18 12:30:00,47.29,47.35,47.29,47.34,17700.0,35.7815,35.8269,35.7815,35.8194,17700.0
2015-03-18 12:40:00,47.35,47.36,47.33,47.33,4400.0,35.8269,35.8345,35.8118,35.8118,4400.0
2015-03-18 12:50:00,47.34,47.35,47.3,47.31,21900.0,35.8194,35.8269,35.7891,35.7967,21900.0
2015-03-18 13:00:00,47.3,47.31,47.25,47.27,20100.0,35.7891,35.7967,35.7513,35.7664,20100.0
2015-03-18 13:10:00,47.27,47.28,47.23,47.24,29700.0,35.7664,35.774,35.7362,35.7437,29700.0
2015-03-18 13:20:00,47.23,47.24,47.18,47.18,38400.0,35.7362,35.7437,35.6983,35.6983,38400.0
2015-03-18 13:30:00,47.18,47.19,47.13,47.13,28800.0,35.6983,35.7059,35.6605,35.6605,28800.0
2015-03-18 13:40:00,47.14,47.19,47.13,47.17,46400.0,35.6681,35.7059,35.6605,35.6908,46400.0
2015-03-18 13:50:00,47.18,47.31,47.18,47.3,63300.0,35.6983,35.7967,35.6983,35.7891,63300.0
2015-03-18 14:00:00,47.38,47.82,47.3,47.81,115900.0,35.8496,36.1826,35.7891,36.175,115900.0
2015-03-18 14:10:00,47.8,48.16,47.8,48.16,190400.0,36.1674,36.4398,36.1674,36.4398,190400.0
2015-03-18 14:20:00,48.15,48.26,48.15,48.18,140900.0,36.4323,36.5155,36.4323,36.455,140900.0
2015-03-18 14:30:00,48.18,48.28,48.17,48.23,141800.0,36.455,36.5306,36.4474,36.4928,141800.0
2015-03-18 14:40:00,48.22,48.25,48.09,48.18,73900.0,36.4852,36.5079,36.3869,36.455,73900.0
2015-03-18 14:50:00,48.18,48.23,48.14,48.2,110900.0,36.455,36.4928,36.4247,36.4701,110900.0
2015-03-18 15:00:00,48.21,48.42,48.21,48.39,177600.0,36.4777,36.6366,36.4777,36.6139,177600.0
2015-03-18 15:10:00,48.39,48.51,48.39,48.51,114000.0,36.6139,36.7047,36.6139,36.7047,114000.0
2015-03-18 15:20:00,48.5,48.5,48.37,48.37,83900.0,36.6971,36.6971,36.5987,36.5987,83900.0
2015-03-18 15:30:00,48.37,48.37,48.26,48.3,79400.0,36.5987,36.5987,36.5155,36.5458,79400.0
2015-03-18 15:40:00,48.29,48.31,48.25,48.25,129200.0,36.5382,36.5533,36.5079,36.5079,129200.0
2015-03-18 15:50:00,48.26,48.38,48.26,48.37,84800.0,36.5155,36.6063,36.5155,36.5987,84800.0
2015-03-19 09:30:00,47.86,47.93,47.8,47.81,262300.0,36.2128,36.2658,36.1674,36.175,262300.0
2015-03-19 09:40:00,47.8,47.8,47.74,47.74,95700.0,36.1674,36.1674,36.122,36.122,95700.0
2015-03-19 09:50:00,47.74,47.79,47.74,47.78,41700.0,36.122,36.1599,36.122,36.1523,41700.0
2015-03-19 10:00:00,47.79,47.79,47.73,47.74,58600.0,36.1599,36.1599,36.1145,36.122,58600.0
2015-03-19 10:10:00,47.74,47.86,47.72,47.83,100300.0,36.122,36.2128,36.1069,36.1901,100300.0
2015-03-19 10:20:00,47.84,47.87,47.79,47.8,83100.0,36.1977,36.2204,36.1599,36.1674,83100.0
2015-03-19 10:30:00,47.8,47.8,47.75,47.77,44700.0,36.1674,36.1674,36.1296,36.1447,44700.0
2015-03-19 10:40:00,47.76,47.79,47.68,47.68,30200.0,36.1372,36.1599,36.0766,36.0766,30200.0
2015-03-19 10:50:00,47.68,47.71,47.68,47.71,41800.0,36.0766,36.0993,36.0766,36.0993,41800.0
2015-03-19 11:00:00,47.72,47.72,47.7,47.7,26100.0,36.1069,36.1069,36.0918,36.0918,26100.0
2015-03-19 11:10:00,47.69,47.72,47.67,47.72,18500.0,36.0842,36.1069,36.0691,36.1069,18500.0
2015-03-19 11:20:00,47.72,47.74,47.71,47.71,25000.0,36.1069,36.122,36.0993,36.0993,25000.0
2015-03-19 11:30:00,47.71,47.71,47.61,47.62,46900.0,36.0993,36.0993,36.0237,36.0312,46900.0
2015-03-19 11:40:00,47.62,47.62,47.57,47.57,26700.0,36.0312,36.0312,35.9934,35.9934,26700.0
2015-03-19 11:50:00,47.55,47.57,47.52,47.56,55900.0,35.9783,35.9934,35.9556,35.9858,55900.0
2015-03-19 12:00:00,47.56,47.57,47.53,47.54,46900.0,35.9858,35.9934,35.9631,35.9707,46900.0
2015-03-19 12:10:00,47.54,47.54,47.48,47.49,23400.0,35.9707,35.9707,35.9253,35.9329,23400.0
2015-03-19 12:20:00,47.49,47.54,47.48,47.54,27600.0,35.9329,35.9707,35.9253,35.9707,27600.0
2015-03-19 12:30:00,47.53,47.53,47.48,47.5,18000.0,35.9631,35.9631,35.9253,35.9404,18000.0
2015-03-19 12:40:00,47.49,47.54,47.49,47.51,18000.0,35.9329,35.9707,35.9329,35.948,18000.0
2015-03-19 12:50:00,47.51,47.54,47.48,47.52,17300.0,35.948,35.9707,35.9253,35.9556,17300.0
2015-03-19 13:00:00,47.51,47.54,47.49,47.54,25300.0,35.948,35.9707,35.9329,35.9707,25300.0
2015-03-19 13:10:00,47.54,47.62,47.54,47.62,29800.0,35.9707,36.0312,35.9707,36.0312,29800.0
2015-03-19 13:20:00,47.62,47.65,47.61,47.64,27500.0,36.0312,36.0539,36.0237,36.0464,27500.0
2015-03-19 13:30:00,47.65,47.67,47.6,47.6,24800.0,36.0539,36.0691,36.0161,36.0161,24800.0
2015-03-19 13:40:00,47.6,47.62,47.58,47.58,16400.0,36.0161,36.0312,36.001,36.001,16400.0
2015-03-19 13:50:00,47.58,47.59,47.52,47.52,17300.0,36.001,36.0085,35.9556,35.9556,17300.0
2015-03-19 14:00:00,47.52,47.6,47.52,47.6,24400.0,35.9556,36.0161,35.9556,36.0161,24400.0
2015-03-19 14:10:00,47.6,47.62,47.53,47.53,28200.0,36.0161,36.0312,35.9631,35.9631,28200.0
2015-03-19 14:20:00,47.53,47.56,47.51,47.55,30300.0,35.9631,35.9858,35.948,35.9783,30300.0
2015-03-19 14:30:00,47.56,47.59,47.53,47.57,38300.0,35.9858,36.0085,35.9631,35.9934,38300.0
2015-03-19 14:40:00,47.58,47.6,47.57,47.59,42000.0,36.001,36.0161,35.9934,36.0085,42000.0
2015-03-19 14:50:00,47.6,47.63,47.57,47.62,56700.0,36.0161,36.0388,35.9934,36.0312,56700.0
2015-03-19 15:00:00,47.62,47.64,47.6,47.61,78600.0,36.0312,36.0464,36.0161,36.0237,78600.0
2015-03-19 15:10:00,47.61,47.67,47.61,47.65,36000.0,36.0237,36.0691,36.0237,36.0539,36000.0
2015-03-19 15:20:00,47.65,47.67,47.63,47.66,18900.0,36.0539,36.0691,36.0388,36.0615,18900.0
2015-03-19 15:30:00,47.66,47.7,47.66,47.68,34600.0,36.0615,36.0918,36.0615,36.0766,34600.0
2015-03-19 15:40:00,47.69,47.69,47.62,47.65,28500.0,36.0842,36.0842,36.0312,36.0539,28500.0
2015-03-19 15:50:00,47.66,47.68,47.6,47.61,44000.0,36.0615,36.0766,36.0161,36.0237,44000.0
2015-03-20 09:30:00,48.07,48.09,48.02,48.05,88600.0,36.3717,36.3869,36.3339,36.3566,88600.0
2015-03-20 09:40:00,48.05,48.06,48.02,48.05,11600.0,36.3566,36.3642,36.3339,36.3566,11600.0
2015-03-20 09:50:00,48.06,48.09,48.05,48.06,45200.0,36.3642,36.3869,36.3566,36.3642,45200.0
2015-03-20 10:00:00,48.05,48.11,48.05,48.07,18500.0,36.3566,36.402,36.3566,36.3717,18500.0
2015-03-20 10:10:00,48.06,48.12,48.06,48.11,8100.0,36.3642,36.4096,36.3642,36.402,8100.0
2015-03-20 10:20:00,48.11,48.12,48.06,48.08,20100.0,36.402,36.4096,36.3642,36.3793,20100.0
2015-03-20 10:30:00,48.07,48.13,48.07,48.1,42100.0,36.3717,36.4171,36.3717,36.3944,42100.0
2015-03-20 10:40:00,48.08,48.1,48.07,48.08,4400.0,36.3793,36.3944,36.3717,36.3793,4400.0
2015-03-20 10:50:00,48.07,48.11,48.06,48.1,10500.0,36.3717,36.402,36.3642,36.3944,10500.0
2015-03-20 11:00:00,48.12,48.15,48.11,48.14,13700.0,36.4096,36.4323,36.402,36.4247,13700.0
2015-03-20 11:10:00,48.13,48.17,48.13,48.16,19300.0,36.4171,36.4474,36.4171,36.4398,19300.0
2015-03-20 11:20:00,48.16,48.21,48.16,48.2,85000.0,36.4398,36.4777,36.4398,36.4701,85000.0
2015-03-20 11:30:00,48.2,48.23,48.17,48.21,46100.0,36.4701,36.4928,36.4474,36.4777,46100.0
2015-03-20 11:40:00,48.21,48.21,48.17,48.18,8400.0,36.4777,36.4777,36.4474,36.455,8400.0
2015-03-20 11:50:00,48.19,48.22,48.17,48.21,15900.0,36.4625,36.4852,36.4474,36.4777,15900.0
2015-03-20 12:00:00,48.22,48.24,48.21,48.24,31800.0,36.4852,36.5004,36.4777,36.5004,31800.0
2015-03-20 12:10:00,48.24,48.24,48.22,48.24,43600.0,36.5004,36.5004,36.4852,36.5004,43600.0
2015-03-20 12:20:00,48.23,48.24,48.22,48.24,10000.0,36.4928,36.5004,36.4852,36.5004,10000.0
2015-03-20 12:30:00,48.24,48.3,48.24,48.3,23600.0,36.5004,36.5458,36.5004,36.5458,23600.0
2015-03-20 12:40:00,48.3,48.32,48.3,48.32,2000.0,36.5458,36.5609,36.5458,36.5609,2000.0
2015-03-20 12:50:00,48.32,48.36,48.32,48.34,8300.0,36.5609,36.5912,36.5609,36.576,8300.0
2015-03-20 13:00:00,48.34,48.36,48.33,48.35,9300.0,36.576,36.5912,36.5685,36.5836,9300.0
2015-03-20 13:10:00,48.35,48.39,48.33,48.38,15500.0,36.5836,36.6139,36.5685,36.6063,15500.0
2015-03-20 13:20:00,48.37,48.37,48.34,48.34,8100.0,36.5987,36.5987,36.576,36.576,8100.0
2015-03-20 13:30:00,48.35,48.36,48.32,48.32,18400.0,36.5836,36.5912,36.5609,36.5609,18400.0
2015-03-20 13:40:00,48.32,48.35,48.32,48.34,40600.0,36.5609,36.5836,36.5609,36.576,40600.0
2015-03-20 13:50:00,48.35,48.36,48.32,48.32,30300.0,36.5836,36.5912,36.5609,36.5609,30300.0
2015-03-20 14:00:00,48.32,48.35,48.32,48.33,19400.0,36.5609,36.5836,36.5609,36.5685,19400.0
2015-03-20 14:10:00,48.33,48.33,48.3,48.32,24800.0,36.5685,36.5685,36.5458,36.5609,24800.0
2015-03-20 14:20:00,48.32,48.33,48.3,48.32,13500.0,36.5609,36.5685,36.5458,36.5609,13500.0
2015-03-20 14:30:00,48.32,48.33,48.31,48.31,28100.0,36.5609,36.5685,36.5533,36.5533,28100.0
2015-03-20 14:40:00,48.31,48.32,48.29,48.3,9000.0,36.5533,36.5609,36.5382,36.5458,9000.0
2015-03-20 14:50:00,48.3,48.34,48.3,48.34,18000.0,36.5458,36.576,36.5458,36.576,18000.0
2015-03-20 15:00:00,48.34,48.36,48.33,48.34,30800.0,36.576,36.5912,36.5685,36.576,30800.0
2015-03-20 15:10:00,48.34,48.35,48.26,48.26,19600.0,36.576,36.5836,36.5155,36.5155,19600.0
2015-03-20 15:20:00,48.26,48.27,48.24,48.26,35900.0,36.5155,36.5231,36.5004,36.5155,35900.0
2015-03-20 15:30:00,48.26,48.28,48.24,48.27,50300.0,36.5155,36.5306,36.5004,36.5231,50300.0
2015-03-20 15:40:00,48.28,48.28,48.24,48.26,20400.0,36.5306,36.5306,36.5004,36.5155,20400.0
2015-03-20 15:50:00,48.25,48.26,48.22,48.25,297800.0,36.5079,36.5155,36.4852,36.5079,297800.0
2015-03-23 09:30:00,48.38,48.41,48.32,48.41,80500.0,36.6063,36.629,36.5609,36.629,80500.0
2015-03-23 09:40:00,48.41,48.42,48.38,48.38,23300.0,36.629,36.6366,36.6063,36.6063,23300.0
2015-03-23 09:50:00,48.4,48.42,48.33,48.34,33700.0,36.6214,36.6366,36.5685,36.576,33700.0
2015-03-23 10:00:00,48.34,48.39,48.31,48.39,45500.0,36.576,36.6139,36.5533,36.6139,45500.0
2015-03-23 10:10:00,48.39,48.39,48.35,48.37,16100.0,36.6139,36.6139,36.5836,36.5987,16100.0
2015-03-23 10:20:00,48.37,48.4,48.34,48.34,24400.0,36.5987,36.6214,36.576,36.576,24400.0
2015-03-23 10:30:00,48.35,48.36,48.28,48.29,63100.0,36.5836,36.5912,36.5306,36.5382,63100.0
2015-03-23 10:40:00,48.29,48.32,48.29,48.32,65300.0,36.5382,36.5609,36.5382,36.5609,65300.0
2015-03-23 10:50:00,48.32,48.33,48.28,48.28,20100.0,36.5609,36.5685,36.5306,36.5306,20100.0
2015-03-23 11:00:00,48.28,48.28,48.23,48.26,54600.0,36.5306,36.5306,36.4928,36.5155,54600.0
2015-03-23 11:10:00,48.25,48.27,48.22,48.25,14800.0,36.5079,36.5231,36.4852,36.5079,14800.0
2015-03-23 11:20:00,48.25,48.29,48.25,48.26,6900.0,36.5079,36.5382,36.5079,36.5155,6900.0
2015-03-23 11:30:00,48.26,48.28,48.22,48.27,10400.0,36.5155,36.5306,36.4852,36.5231,10400.0
2015-03-23 11:40:00,48.27,48.28,48.24,48.26,38400.0,36.5231,36.5306,36.5004,36.5155,38400.0
2015-03-23 11:50:00,48.26,48.3,48.26,48.3,13100.0,36.5155,36.5458,36.5155,36.5458,13100.0
2015-03-23 12:00:00,48.3,48.3,48.27,48.27,7200.0,36.5458,36.5458,36.5231,36.5231,7200.0
2015-03-23 12:10:00,48.26,48.29,48.25,48.29,10800.0,36.5155,36.5382,36.5079,36.5382,10800.0
2015-03-23 12:20:00,48.27,48.35,48.26,48.32,20600.0,36.5231,36.5836,36.5155,36.5609,20600.0
2015-03-23 12:30:00,48.32,48.38,48.32,48.35,11000.0,36.5609,36.6063,36.5609,36.5836,11000.0
2015-03-23 12:40:00,48.36,48.38,48.35,48.38,7200.0,36.5912,36.6063,36.5836,36.6063,7200.0
2015-03-23 12:50:00,48.38,48.38,48.36,48.37,8400.0,36.6063,36.6063,36.5912,36.5987,8400.0
2015-03-23 13:00:00,48.37,48.4,48.35,48.4,39200.0,36.5987,36.6214,36.5836,36.6214,39200.0
2015-03-23 13:10:00,48.4,48.41,48.39,48.4,65100.0,36.6214,36.629,36.6139,36.6214,65100.0
2015-03-23 13:20:00,48.4,48.41,48.39,48.39,45400.0,36.6214,36.629,36.6139,36.6139,45400.0
2015-03-23 13:30:00,48.4,48.41,48.38,48.41,5900.0,36.6214,36.629,36.6063,36.629,5900.0
2015-03-23 13:40:00,48.4,48.42,48.39,48.4,23100.0,36.6214,36.6366,36.6139,36.6214,23100.0
2015-03-23 13:50:00,48.4,48.42,48.39,48.4,19700.0,36.6214,36.6366,36.6139,36.6214,19700.0
2015-03-23 14:00:00,48.39,48.42,48.39,48.4,11300.0,36.6139,36.6366,36.6139,36.6214,11300.0
2015-03-23 14:10:00,48.41,48.43,48.4,48.41,12200.0,36.629,36.6441,36.6214,36.629,12200.0
2015-03-23 14:20:00,48.41,48.44,48.41,48.43,7800.0,36.629,36.6517,36.629,36.6441,7800.0
2015-03-23 14:30:00,48.44,48.44,48.4,48.41,9400.0,36.6517,36.6517,36.6214,36.629,9400.0
2015-03-23 14:40:00,48.41,48.42,48.37,48.37,9900.0,36.629,36.6366,36.5987,36.5987,9900.0
2015-03-23 14:50:00,48.37,48.4,48.35,48.4,45800.0,36.5987,36.6214,36.5836,36.6214,45800.0
2015-03-23 15:00:00,48.39,48.42,48.39,48.41,18000.0,36.6139,36.6366,36.6139,36.629,18000.0
2015-03-23 15:10:00,48.41,48.42,48.39,48.42,10700.0,36.629,36.6366,36.6139,36.6366,10700.0
2015-03-23 15:20:00,48.41,48.45,48.41,48.44,15600.0,36.629,36.6593,36.629,36.6517,15600.0
2015-03-23 15:30:00,48.45,48.48,48.44,48.46,45300.0,36.6593,36.682,36.6517,36.6668,45300.0
2015-03-23 15:40:00,48.47,48.48,48.45,48.47,24000.0,36.6744,36.682,36.6593,36.6744,24000.0
2015-03-23 15:50:00,48.48,48.48,48.4,48.41,102100.0,36.682,36.682,36.6214,36.629,102100.0
2015-03-24 09:30:00,48.47,48.51,48.47,48.47,25000.0,36.6744,36.7047,36.6744,36.6744,25000.0
2015-03-24 09:40:00,48.46,48.47,48.4,48.44,28200.0,36.6668,36.6744,36.6214,36.6517,28200.0
2015-03-24 09:50:00,48.46,48.54,48.46,48.54,15600.0,36.6668,36.7274,36.6668,36.7274,15600.0
2015-03-24 10:00:00,48.53,48.58,48.5,48.57,16700.0,36.7198,36.7576,36.6971,36.7501,16700.0
2015-03-24 10:10:00,48.56,48.56,48.52,48.54,25900.0,36.7425,36.7425,36.7122,36.7274,25900.0
2015-03-24 10:20:00,48.53,48.54,48.45,48.48,23200.0,36.7198,36.7274,36.6593,36.682,23200.0
2015-03-24 10:30:00,48.49,48.5,48.47,48.49,12800.0,36.6895,36.6971,36.6744,36.6895,12800.0
2015-03-24 10:40:00,48.48,48.5,48.47,48.49,14400.0,36.682,36.6971,36.6744,36.6895,14400.0
2015-03-24 10:50:00,48.5,48.54,48.5,48.53,16100.0,36.6971,36.7274,36.6971,36.7198,16100.0
2015-03-24 11:00:00,48.54,48.54,48.5,48.51,20100.0,36.7274,36.7274,36.6971,36.7047,20100.0
2015-03-24 11:10:00,48.51,48.53,48.5,48.5,10300.0,36.7047,36.7198,36.6971,36.6971,10300.0
2015-03-24 11:20:00,48.51,48.51,48.44,48.45,15500.0,36.7047,36.7047,36.6517,36.6593,15500.0
2015-03-24 11:30:00,48.46,48.47,48.44,48.44,7800.0,36.6668,36.6744,36.6517,36.6517,7800.0
2015-03-24 11:40:00,48.45,48.47,48.45,48.46,5600.0,36.6593,36.6744,36.6593,36.6668,5600.0
2015-03-24 11:50:00,48.47,48.5,48.47,48.48,12800.0,36.6744,36.6971,36.6744,36.682,12800.0
2015-03-24 12:00:00,48.47,48.53,48.47,48.52,18800.0,36.6744,36.7198,36.6744,36.7122,18800.0
2015-03-24 12:10:00,48.51,48.54,48.51,48.53,19400.0,36.7047,36.7274,36.7047,36.7198,19400.0
2015-03-24 12:20:00,48.53,48.53,48.48,48.49,33300.0,36.7198,36.7198,36.682,36.6895,33300.0
2015-03-24 12:30:00,48.5,48.5,48.45,48.48,39400.0,36.6971,36.6971,36.6593,36.682,39400.0
2015-03-24 12:40:00,48.48,48.51,48.47,48.47,45700.0,36.682,36.7047,36.6744,36.6744,45700.0
2015-03-24 12:50:00,48.47,48.49,48.47,48.47,11300.0,36.6744,36.6895,36.6744,36.6744,11300.0
2015-03-24 13:00:00,48.47,48.52,48.47,48.52,13700.0,36.6744,36.7122,36.6744,36.7122,13700.0
2015-03-24 13:10:00,48.51,48.53,48.49,48.52,33300.0,36.7047,36.7198,36.6895,36.7122,33300.0
2015-03-24 13:20:00,48.53,48.53,48.48,48.49,29900.0,36.7198,36.7198,36.682,36.6895,29900.0
2015-03-24 13:30:00,48.48,48.5,48.46,48.48,16500.0,36.682,36.6971,36.6668,36.682,16500.0
2015-03-24 13:40:00,48.49,48.52,48.49,48.5,11900.0,36.6895,36.7122,36.6895,36.6971,11900.0
2015-03-24 13:50:00,48.51,48.53,48.5,48.51,7500.0,36.7047,36.7198,36.6971,36.7047,7500.0
2015-03-24 14:00:00,48.5,48.51,48.47,48.51,8300.0,36.6971,36.7047,36.6744,36.7047,8300.0
2015-03-24 14:10:00,48.51,48.52,48.48,48.48,19800.0,36.7047,36.7122,36.682,36.682,19800.0
2015-03-24 14:20:00,48.47,48.49,48.46,48.48,26800.0,36.6744,36.6895,36.6668,36.682,26800.0
2015-03-24 14:30:00,48.48,48.49,48.45,48.48,42800.0,36.682,36.6895,36.6593,36.682,42800.0
2015-03-24 14:40:00,48.49,48.52,48.47,48.49,72200.0,36.6895,36.7122,36.6744,36.6895,72200.0
2015-03-24 14:50:00,48.49,48.5,48.48,48.5,48300.0,36.6895,36.6971,36.682,36.6971,48300.0
2015-03-24 15:00:00,48.49,48.55,48.49,48.55,90800.0,36.6895,36.7349,36.6895,36.7349,90800.0
2015-03-24 15:10:00,48.54,48.57,48.53,48.56,207600.0,36.7274,36.7501,36.7198,36.7425,207600.0
2015-03-24 15:20:00,48.56,48.57,48.5,48.53,248000.0,36.7425,36.7501,36.6971,36.7198,248000.0
2015-03-24 15:30:00,48.53,48.58,48.52,48.57,264200.0,36.7198,36.7576,36.7122,36.7501,264200.0
2015-03-24 15:40:00,48.58,48.59,48.54,48.54,211200.0,36.7576,36.7652,36.7274,36.7274,211200.0
2015-03-24 15:50:00,48.55,48.57,48.55,48.56,279200.0,36.7349,36.7501,36.7349,36.7425,279200.0
2015-03-25 09:30:00,48.56,48.59,48.5,48.5,108400.0,36.7425,36.7652,36.6971,36.6971,108400.0
2015-03-25 09:40:00,48.47,48.48,48.41,48.42,102900.0,36.6744,36.682,36.629,36.6366,102900.0
2015-03-25 09:50:00,48.43,48.46,48.43,48.44,9500.0,36.6441,36.6668,36.6441,36.6517,9500.0
2015-03-25 10:00:00,48.43,48.48,48.43,48.46,26300.0,36.6441,36.682,36.6441,36.6668,26300.0
2015-03-25 10:10:00,48.47,48.49,48.43,48.47,14600.0,36.6744,36.6895,36.6441,36.6744,14600.0
2015-03-25 10:20:00,48.48,48.49,48.44,48.45,4400.0,36.682,36.6895,36.6517,36.6593,4400.0
2015-03-25 10:30:00,48.4,48.41,48.32,48.32,24900.0,36.6214,36.629,36.5609,36.5609,24900.0
2015-03-25 10:40:00,48.31,48.31,48.28,48.31,12300.0,36.5533,36.5533,36.5306,36.5533,12300.0
2015-03-25 10:50:00,48.31,48.36,48.3,48.31,405500.0,36.5533,36.5912,36.5458,36.5533,405500.0
2015-03-25 11:00:00,48.33,48.36,48.28,48.28,19000.0,36.5685,36.5912,36.5306,36.5306,19000.0
2015-03-25 11:10:00,48.27,48.28,48.22,48.24,40500.0,36.5231,36.5306,36.4852,36.5004,40500.0
2015-03-25 11:20:00,48.23,48.25,48.21,48.24,16300.0,36.4928,36.5079,36.4777,36.5004,16300.0
2015-03-25 11:30:00,48.24,48.24,48.13,48.13,46100.0,36.5004,36.5004,36.4171,36.4171,46100.0
2015-03-25 11:40:00,48.12,48.15,48.09,48.15,59300.0,36.4096,36.4323,36.3869,36.4323,59300.0
2015-03-25 11:50:00,48.14,48.17,48.14,48.16,8800.0,36.4247,36.4474,36.4247,36.4398,8800.0
2015-03-25 12:00:00,48.16,48.16,48.12,48.12,18300.0,36.4398,36.4398,36.4096,36.4096,18300.0
2015-03-25 12:10:00,48.12,48.14,48.1,48.13,17200.0,36.4096,36.4247,36.3944,36.4171,17200.0
2015-03-25 12:20:00,48.1,48.12,48.06,48.12,22500.0,36.3944,36.4096,36.3642,36.4096,22500.0
2015-03-25 12:30:00,48.1,48.11,48.06,48.11,49400.0,36.3944,36.402,36.3642,36.402,49400.0
2015-03-25 12:40:00,48.1,48.1,48.03,48.05,55900.0,36.3944,36.3944,36.3415,36.3566,55900.0
2015-03-25 12:50:00,48.05,48.1,48.03,48.1,29400.0,36.3566,36.3944,36.3415,36.3944,29400.0
2015-03-25 13:00:00,48.09,48.1,48.03,48.04,34000.0,36.3869,36.3944,36.3415,36.349,34000.0
2015-03-25 13:10:00,48.02,48.02,47.95,47.98,48600.0,36.3339,36.3339,36.2809,36.3036,48600.0
2015-03-25 13:20:00,47.99,48.05,47.97,48.04,45100.0,36.3112,36.3566,36.2961,36.349,45100.0
2015-03-25 13:30:00,48.05,48.06,48.02,48.05,35800.0,36.3566,36.3642,36.3339,36.3566,35800.0
2015-03-25 13:40:00,48.05,48.09,48.05,48.08,63800.0,36.3566,36.3869,36.3566,36.3793,63800.0
2015-03-25 13:50:00,48.09,48.09,48.04,48.04,64000.0,36.3869,36.3869,36.349,36.349,64000.0
2015-03-25 14:00:00,48.03,48.06,48.01,48.04,23000.0,36.3415,36.3642,36.3263,36.349,23000.0
2015-03-25 14:10:00,48.04,48.07,48.03,48.05,51500.0,36.349,36.3717,36.3415,36.3566,51500.0
2015-03-25 14:20:00,48.05,48.08,48.05,48.08,42600.0,36.3566,36.3793,36.3566,36.3793,42600.0
2015-03-25 14:30:00,48.09,48.09,48.03,48.06,31100.0,36.3869,36.3869,36.3415,36.3642,31100.0
2015-03-25 14:40:00,48.05,48.06,48.03,48.05,37100.0,36.3566,36.3642,36.3415,36.3566,37100.0
2015-03-25 14:50:00,48.04,48.07,48.0,48.0,33300.0,36.349,36.3717,36.3188,36.3188,33300.0
2015-03-25 15:00:00,48.01,48.01,47.98,47.99,20900.0,36.3263,36.3263,36.3036,36.3112,20900.0
2015-03-25 15:10:00,47.98,48.01,47.97,47.98,26700.0,36.3036,36.3263,36.2961,36.3036,26700.0
2015-03-25 15:20:00,47.98,47.99,47.92,47.93,35500.0,36.3036,36.3112,36.2582,36.2658,35500.0
2015-03-25 15:30:00,47.92,47.96,47.91,47.95,89100.0,36.2582,36.2885,36.2507,36.2809,89100.0
2015-03-25 15:40:00,47.94,47.95,47.88,47.88,146500.0,36.2734,36.2809,36.228,36.228,146500.0
2015-03-25 15:50:00,47.89,47.89,47.85,47.87,306500.0,36.2355,36.2355,36.2053,36.2204,306500.0
2015-03-26 09:30:00,47.74,47.74,47.58,47.64,179300.0,36.122,36.122,36.001,36.0464,179300.0
2015-03-26 09:40:00,47.63,47.64,47.59,47.59,127200.0,36.0388,36.0464,36.0085,36.0085,127200.0
2015-03-26 09:50:00,47.6,47.6,47.49,47.49,80100.0,36.0161,36.0161,35.9329,35.9329,80100.0
2015-03-26 10:00:00,47.48,47.48,47.39,47.39,110800.0,35.9253,35.9253,35.8572,35.8572,110800.0
2015-03-26 10:10:00,47.39,47.43,47.34,47.35,34000.0,35.8572,35.8875,35.8194,35.8269,34000.0
2015-03-26 10:20:00,47.35,47.4,47.34,47.39,52700.0,35.8269,35.8648,35.8194,35.8572,52700.0
2015-03-26 10:30:00,47.38,47.44,47.37,47.4,53300.0,35.8496,35.895,35.8421,35.8648,53300.0
2015-03-26 10:40:00,47.41,47.46,47.4,47.45,17500.0,35.8723,35.9102,35.8648,35.9026,17500.0
2015-03-26 10:50:00,47.45,47.48,47.43,47.48,10100.0,35.9026,35.9253,35.8875,35.9253,10100.0
2015-03-26 11:00:00,47.48,47.51,47.46,47.48,24800.0,35.9253,35.948,35.9102,35.9253,24800.0
2015-03-26 11:10:00,47.47,47.48,47.45,47.46,30500.0,35.9177,35.9253,35.9026,35.9102,30500.0
2015-03-26 11:20:00,47.46,47.52,47.45,47.51,47100.0,35.9102,35.9556,35.9026,35.948,47100.0
2015-03-26 11:30:00,47.51,47.55,47.49,47.55,45700.0,35.948,35.9783,35.9329,35.9783,45700.0
2015-03-26 11:40:00,47.57,47.58,47.52,47.54,64700.0,35.9934,36.001,35.9556,35.9707,64700.0
2015-03-26 11:50:00,47.55,47.61,47.54,47.61,21800.0,35.9783,36.0237,35.9707,36.0237,21800.0
2015-03-26 12:00:00,47.61,47.62,47.57,47.57,53900.0,36.0237,36.0312,35.9934,35.9934,53900.0
2015-03-26 12:10:00,47.57,47.59,47.56,47.58,23000.0,35.9934,36.0085,35.9858,36.001,23000.0
2015-03-26 12:20:00,47.59,47.59,47.54,47.56,21900.0,36.0085,36.0085,35.9707,35.9858,21900.0
2015-03-26 12:30:00,47.56,47.57,47.55,47.57,9200.0,35.9858,35.9934,35.9783,35.9934,9200.0
2015-03-26 12:40:00,47.56,47.58,47.53,47.58,28300.0,35.9858,36.001,35.9631,36.001,28300.0
2015-03-26 12:50:00,47.6,47.62,47.58,47.59,44100.0,36.0161,36.0312,36.001,36.0085,44100.0
2015-03-26 13:00:00,47.6,47.6,47.56,47.59,50300.0,36.0161,36.0161,35.9858,36.0085,50300.0
2015-03-26 13:10:00,47.59,47.6,47.52,47.55,26000.0,36.0085,36.0161,35.9556,35.9783,26000.0
2015-03-26 13:20:00,47.56,47.58,47.52,47.57,59300.0,35.9858,36.001,35.9556,35.9934,59300.0
2015-03-26 13:30:00,47.57,47.58,47.54,47.56,14000.0,35.9934,36.001,35.9707,35.9858,14000.0
2015-03-26 13:40:00,47.56,47.61,47.55,47.58,40400.0,35.9858,36.0237,35.9783,36.001,40400.0
2015-03-26 13:50:00,47.58,47.6,47.57,47.59,11200.0,36.001,36.0161,35.9934,36.0085,11200.0
2015-03-26 14:00:00,47.58,47.59,47.53,47.54,16500.0,36.001,36.0085,35.9631,35.9707,16500.0
2015-03-26 14:10:00,47.53,47.62,47.52,47.62,121800.0,35.9631,36.0312,35.9556,36.0312,121800.0
2015-03-26 14:20:00,47.62,47.63,47.58,47.59,144600.0,36.0312,36.0388,36.001,36.0085,144600.0
2015-03-26 14:30:00,47.59,47.63,47.58,47.63,149700.0,36.0085,36.0388,36.001,36.0388,149700.0
2015-03-26 14:40:00,47.63,47.65,47.58,47.58,196700.0,36.0388,36.0539,36.001,36.001,196700.0
2015-03-26 14:50:00,47.58,47.61,47.54,47.58,256400.0,36.001,36.0237,35.9707,36.001,256400.0
2015-03-26 15:00:00,47.56,47.65,47.56,47.64,199800.0,35.9858,36.0539,35.9858,36.0464,199800.0
2015-03-26 15:10:00,47.65,47.65,47.59,47.62,162000.0,36.0539,36.0539,36.0085,36.0312,162000.0
2015-03-26 15:20:00,47.62,47.65,47.61,47.65,147100.0,36.0312,36.0539,36.0237,36.0539,147100.0
2015-03-26 15:30:00,47.64,47.7,47.63,47.64,172900.0,36.0464,36.0918,36.0388,36.0464,172900.0
2015-03-26 15:40:00,47.63,47.65,47.59,47.63,184800.0,36.0388,36.0539,36.0085,36.0388,184800.0
2015-03-26 15:50:00,47.63,47.64,47.54,47.54,263300.0,36.0388,36.0464,35.9707,35.9707,263300.0
2015-03-27 09:30:00,47.6,47.62,47.57,47.58,34600.0,36.0161,36.0312,35.9934,36.001,34600.0
2015-03-27 09:40:00,47.57,47.61,47.56,47.61,11700.0,35.9934,36.0237,35.9858,36.0237,11700.0
2015-03-27 09:50:00,47.6,47.63,47.57,47.62,17600.0,36.0161,36.0388,35.9934,36.0312,17600.0
2015-03-27 10:00:00,47.62,47.68,47.6,47.66,14500.0,36.0312,36.0766,36.0161,36.0615,14500.0
2015-03-27 10:10:00,47.66,47.67,47.57,47.58,40500.0,36.0615,36.0691,35.9934,36.001,40500.0
2015-03-27 10:20:00,47.58,47.58,47.54,47.55,51800.0,36.001,36.001,35.9707,35.9783,51800.0
2015-03-27 10:30:00,47.55,47.56,47.49,47.56,37000.0,35.9783,35.9858,35.9329,35.9858,37000.0
2015-03-27 10:40:00,47.55,47.55,47.52,47.54,20600.0,35.9783,35.9783,35.9556,35.9707,20600.0
2015-03-27 10:50:00,47.54,47.59,47.53,47.59,26700.0,35.9707,36.0085,35.9631,36.0085,26700.0
2015-03-27 11:00:00,47.58,47.58,47.56,47.57,8300.0,36.001,36.001,35.9858,35.9934,8300.0
2015-03-27 11:10:00,47.57,47.58,47.55,47.55,5200.0,35.9934,36.001,35.9783,35.9783,5200.0
2015-03-27 11:20:00,47.55,47.57,47.53,47.54,13000.0,35.9783,35.9934,35.9631,35.9707,13000.0
2015-03-27 11:30:00,47.55,47.57,47.54,47.56,19900.0,35.9783,35.9934,35.9707,35.9858,19900.0
2015-03-27 11:40:00,47.55,47.57,47.54,47.56,5700.0,35.9783,35.9934,35.9707,35.9858,5700.0
2015-03-27 11:50:00,47.57,47.59,47.53,47.59,85700.0,35.9934,36.0085,35.9631,36.0085,85700.0
2015-03-27 12:00:00,47.6,47.61,47.56,47.56,15600.0,36.0161,36.0237,35.9858,35.9858,15600.0
2015-03-27 12:10:00,47.59,47.63,47.59,47.61,36900.0,36.0085,36.0388,36.0085,36.0237,36900.0
2015-03-27 12:20:00,47.6,47.64,47.59,47.59,12800.0,36.0161,36.0464,36.0085,36.0085,12800.0
2015-03-27 12:30:00,47.59,47.63,47.58,47.59,10800.0,36.0085,36.0388,36.001,36.0085,10800.0
2015-03-27 12:40:00,47.6,47.63,47.58,47.6,8100.0,36.0161,36.0388,36.001,36.0161,8100.0
2015-03-27 12:50:00,47.6,47.64,47.6,47.63,8800.0,36.0161,36.0464,36.0161,36.0388,8800.0
2015-03-27 13:00:00,47.64,47.66,47.62,47.62,22700.0,36.0464,36.0615,36.0312,36.0312,22700.0
2015-03-27 13:10:00,47.63,47.63,47.61,47.63,23500.0,36.0388,36.0388,36.0237,36.0388,23500.0
2015-03-27 13:20:00,47.63,47.65,47.62,47.63,9300.0,36.0388,36.0539,36.0312,36.0388,9300.0
2015-03-27 13:30:00,47.63,47.66,47.62,47.66,18400.0,36.0388,36.0615,36.0312,36.0615,18400.0
2015-03-27 13:40:00,47.65,47.66,47.63,47.64,49100.0,36.0539,36.0615,36.0388,36.0464,49100.0
2015-03-27 13:50:00,47.64,47.71,47.64,47.71,18800.0,36.0464,36.0993,36.0464,36.0993,18800.0
2015-03-27 14:00:00,47.7,47.72,47.67,47.68,37100.0,36.0918,36.1069,36.0691,36.0766,37100.0
2015-03-27 14:10:00,47.69,47.69,47.64,47.65,22800.0,36.0842,36.0842,36.0464,36.0539,22800.0
2015-03-27 14:20:00,47.64,47.68,47.63,47.64,14500.0,36.0464,36.0766,36.0388,36.0464,14500.0
2015-03-27 14:30:00,47.65,47.65,47.57,47.57,5100.0,36.0539,36.0539,35.9934,35.9934,5100.0
2015-03-27 14:40:00,47.58,47.6,47.58,47.6,10800.0,36.001,36.0161,36.001,36.0161,10800.0
2015-03-27 14:50:00,47.6,47.62,47.58,47.62,24600.0,36.0161,36.0312,36.001,36.0312,24600.0
2015-03-27 15:00:00,47.62,47.64,47.61,47.62,32100.0,36.0312,36.0464,36.0237,36.0312,32100.0
2015-03-27 15:10:00,47.61,47.63,47.58,47.59,36200.0,36.0237,36.0388,36.001,36.0085,36200.0
2015-03-27 15:20:00,47.6,47.63,47.59,47.62,48100.0,36.0161,36.0388,36.0085,36.0312,48100.0
2015-03-27 15:30:00,47.62,47.72,47.61,47.71,77200.0,36.0312,36.1069,36.0237,36.0993,77200.0
2015-03-27 15:40:00,47.71,47.72,47.68,47.69,77700.0,36.0993,36.1069,36.0766,36.0842,77700.0
2015-03-27 15:50:00,47.69,47.7,47.66,47.66,187600.0,36.0842,36.0918,36.0615,36.0615,187600.0
2015-03-30 09:30:00,48.19,48.26,48.15,48.26,277000.0,36.4625,36.5155,36.4323,36.5155,277000.0
2015-03-30 09:40:00,48.25,48.27,48.22,48.23,65900.0,36.5079,36.5231,36.4852,36.4928,65900.0
2015-03-30 09:50:00,48.23,48.25,48.17,48.19,1402400.0,36.4928,36.5079,36.4474,36.4625,1402400.0
2015-03-30 10:00:00,48.19,48.2,48.16,48.2,51800.0,36.4625,36.4701,36.4398,36.4701,51800.0
2015-03-30 10:10:00,48.2,48.24,48.19,48.23,108900.0,36.4701,36.5004,36.4625,36.4928,108900.0
2015-03-30 10:20:00,48.23,48.24,48.22,48.23,32600.0,36.4928,36.5004,36.4852,36.4928,32600.0
2015-03-30 10:30:00,48.24,48.29,48.24,48.27,258000.0,36.5004,36.5382,36.5004,36.5231,258000.0
2015-03-30 10:40:00,48.27,48.3,48.26,48.3,38500.0,36.5231,36.5458,36.5155,36.5458,38500.0
2015-03-30 10:50:00,48.29,48.32,48.28,48.3,47000.0,36.5382,36.5609,36.5306,36.5458,47000.0
2015-03-30 11:00:00,48.3,48.31,48.26,48.27,43600.0,36.5458,36.5533,36.5155,36.5231,43600.0
2015-03-30 11:10:00,48.26,48.33,48.26,48.32,58600.0,36.5155,36.5685,36.5155,36.5609,58600.0
2015-03-30 11:20:00,48.31,48.32,48.29,48.29,40900.0,36.5533,36.5609,36.5382,36.5382,40900.0
2015-03-30 11:30:00,48.29,48.3,48.28,48.28,40100.0,36.5382,36.5458,36.5306,36.5306,40100.0
2015-03-30 11:40:00,48.28,48.3,48.27,48.3,6400.0,36.5306,36.5458,36.5231,36.5458,6400.0
2015-03-30 11:50:00,48.29,48.32,48.28,48.32,10800.0,36.5382,36.5609,36.5306,36.5609,10800.0
2015-03-30 12:00:00,48.32,48.34,48.31,48.32,81800.0,36.5609,36.576,36.5533,36.5609,81800.0
2015-03-30 12:10:00,48.32,48.38,48.32,48.37,114600.0,36.5609,36.6063,36.5609,36.5987,114600.0
2015-03-30 12:20:00,48.37,48.39,48.36,48.39,12700.0,36.5987,36.6139,36.5912,36.6139,12700.0
2015-03-30 12:30:00,48.39,48.4,48.37,48.39,29100.0,36.6139,36.6214,36.5987,36.6139,29100.0
2015-03-30 12:40:00,48.4,48.43,48.4,48.42,132500.0,36.6214,36.6441,36.6214,36.6366,132500.0
2015-03-30 12:50:00,48.43,48.44,48.41,48.43,46700.0,36.6441,36.6517,36.629,36.6441,46700.0
2015-03-30 13:00:00,48.44,48.46,48.42,48.46,74700.0,36.6517,36.6668,36.6366,36.6668,74700.0
2015-03-30 13:10:00,48.46,48.46,48.44,48.44,33200.0,36.6668,36.6668,36.6517,36.6517,33200.0
2015-03-30 13:20:00,48.44,48.47,48.44,48.47,25800.0,36.6517,36.6744,36.6517,36.6744,25800.0
2015-03-30 13:30:00,48.48,48.48,48.45,48.47,98600.0,36.682,36.682,36.6593,36.6744,98600.0
2015-03-30 13:40:00,48.46,48.47,48.43,48.44,35500.0,36.6668,36.6744,36.6441,36.6517,35500.0
2015-03-30 13:50:00,48.43,48.46,48.41,48.45,21400.0,36.6441,36.6668,36.629,36.6593,21400.0
2015-03-30 14:00:00,48.46,48.51,48.46,48.51,41200.0,36.6668,36.7047,36.6668,36.7047,41200.0
2015-03-30 14:10:00,48.5,48.54,48.49,48.54,29700.0,36.6971,36.7274,36.6895,36.7274,29700.0
2015-03-30 14:20:00,48.54,48.55,48.51,48.52,59800.0,36.7274,36.7349,36.7047,36.7122,59800.0
2015-03-30 14:30:00,48.51,48.53,48.48,48.5,9000.0,36.7047,36.7198,36.682,36.6971,9000.0
2015-03-30 14:40:00,48.5,48.53,48.5,48.53,46900.0,36.6971,36.7198,36.6971,36.7198,46900.0
2015-03-30 14:50:00,48.53,48.53,48.5,48.52,16200.0,36.7198,36.7198,36.6971,36.7122,16200.0
2015-03-30 15:00:00,48.53,48.55,48.52,48.55,28700.0,36.7198,36.7349,36.7122,36.7349,28700.0
2015-03-30 15:10:00,48.54,48.56,48.53,48.56,25800.0,36.7274,36.7425,36.7198,36.7425,25800.0
2015-03-30 15:20:00,48.56,48.56,48.52,48.54,20100.0,36.7425,36.7425,36.7122,36.7274,20100.0
2015-03-30 15:30:00,48.53,48.55,48.52,48.54,26600.0,36.7198,36.7349,36.7122,36.7274,26600.0
2015-03-30 15:40:00,48.54,48.55,48.52,48.53,115700.0,36.7274,36.7349,36.7122,36.7198,115700.0
2015-03-30 15:50:00,48.53,48.53,48.47,48.48,28400.0,36.7198,36.7198,36.6744,36.682,28400.0
2015-03-31 09:30:00,48.23,48.26,48.14,48.26,49600.0,36.4928,36.5155,36.4247,36.5155,49600.0
2015-03-31 09:40:00,48.25,48.26,48.14,48.18,163700.0,36.5079,36.5155,36.4247,36.455,163700.0
2015-03-31 09:50:00,48.18,48.19,48.15,48.17,27400.0,36.455,36.4625,36.4323,36.4474,27400.0
2015-03-31 10:00:00,48.19,48.2,48.17,48.2,31900.0,36.4625,36.4701,36.4474,36.4701,31900.0
2015-03-31 10:10:00,48.2,48.26,48.19,48.26,55400.0,36.4701,36.5155,36.4625,36.5155,55400.0
2015-03-31 10:20:00,48.26,48.33,48.24,48.29,23000.0,36.5155,36.5685,36.5004,36.5382,23000.0
2015-03-31 10:30:00,48.3,48.36,48.3,48.36,84500.0,36.5458,36.5912,36.5458,36.5912,84500.0
2015-03-31 10:40:00,48.35,48.4,48.35,48.4,20400.0,36.5836,36.6214,36.5836,36.6214,20400.0
2015-03-31 10:50:00,48.4,48.42,48.38,48.41,41700.0,36.6214,36.6366,36.6063,36.629,41700.0
2015-03-31 11:00:00,48.41,48.42,48.39,48.42,48500.0,36.629,36.6366,36.6139,36.6366,48500.0
2015-03-31 11:10:00,48.42,48.44,48.4,48.41,19700.0,36.6366,36.6517,36.6214,36.629,19700.0
2015-03-31 11:20:00,48.42,48.42,48.35,48.37,43400.0,36.6366,36.6366,36.5836,36.5987,43400.0
2015-03-31 11:30:00,48.36,48.38,48.33,48.37,22400.0,36.5912,36.6063,36.5685,36.5987,22400.0
2015-03-31 11:40:00,48.38,48.41,48.37,48.4,121200.0,36.6063,36.629,36.5987,36.6214,121200.0
2015-03-31 11:50:00,48.41,48.44,48.38,48.4,14300.0,36.629,36.6517,36.6063,36.6214,14300.0
2015-03-31 12:00:00,48.39,48.39,48.35,48.35,14600.0,36.6139,36.6139,36.5836,36.5836,14600.0
2015-03-31 12:10:00,48.34,48.36,48.31,48.34,13100.0,36.576,36.5912,36.5533,36.576,13100.0
2015-03-31 12:20:00,48.34,48.37,48.34,48.35,15000.0,36.576,36.5987,36.576,36.5836,15000.0
2015-03-31 12:30:00,48.35,48.39,48.34,48.38,16400.0,36.5836,36.6139,36.576,36.6063,16400.0
2015-03-31 12:40:00,48.37,48.41,48.37,48.37,10300.0,36.5987,36.629,36.5987,36.5987,10300.0
2015-03-31 12:50:00,48.37,48.39,48.35,48.38,25500.0,36.5987,36.6139,36.5836,36.6063,25500.0
2015-03-31 13:00:00,48.38,48.41,48.37,48.4,32500.0,36.6063,36.629,36.5987,36.6214,32500.0
2015-03-31 13:10:00,48.4,48.4,48.37,48.4,39800.0,36.6214,36.6214,36.5987,36.6214,39800.0
2015-03-31 13:20:00,48.4,48.4,48.37,48.38,11200.0,36.6214,36.6214,36.5987,36.6063,11200.0
2015-03-31 13:30:00,48.38,48.41,48.36,48.38,23200.0,36.6063,36.629,36.5912,36.6063,23200.0
2015-03-31 13:40:00,48.38,48.41,48.34,48.34,34800.0,36.6063,36.629,36.576,36.576,34800.0
2015-03-31 13:50:00,48.34,48.35,48.31,48.33,39300.0,36.576,36.5836,36.5533,36.5685,39300.0
2015-03-31 14:00:00,48.34,48.34,48.32,48.34,21100.0,36.576,36.576,36.5609,36.576,21100.0
2015-03-31 14:10:00,48.33,48.36,48.32,48.33,17900.0,36.5685,36.5912,36.5609,36.5685,17900.0
2015-03-31 14:20:00,48.33,48.34,48.29,48.31,67900.0,36.5685,36.576,36.5382,36.5533,67900.0
2015-03-31 14:30:00,48.32,48.35,48.31,48.32,42400.0,36.5609,36.5836,36.5533,36.5609,42400.0
2015-03-31 14:40:00,48.32,48.33,48.3,48.32,28800.0,36.5609,36.5685,36.5458,36.5609,28800.0
2015-03-31 14:50:00,48.33,48.36,48.32,48.35,17300.0,36.5685,36.5912,36.5609,36.5836,17300.0
2015-03-31 15:00:00,48.35,48.35,48.31,48.35,26000.0,36.5836,36.5836,36.5533,36.5836,26000.0
2015-03-31 15:10:00,48.35,48.35,48.27,48.29,86500.0,36.5836,36.5836,36.5231,36.5382,86500.0
2015-03-31 15:20:00,48.3,48.33,48.27,48.32,19100.0,36.5458,36.5685,36.5231,36.5609,19100.0
2015-03-31 15:30:00,48.31,48.36,48.3,48.36,40200.0,36.5533,36.5912,36.5458,36.5912,40200.0
2015-03-31 15:40:00,48.37,48.38,48.35,48.37,57000.0,36.5987,36.6063,36.5836,36.5987,57000.0
2015-03-31 15:50:00,48.36,48.39,48.32,48.34,83100.0,36.5912,36.6139,36.5609,36.576,83100.0
2015-04-01 09:30:00,48.85,48.86,48.7,48.71,128400.0,36.9619,36.9695,36.8484,36.856,128400.0
2015-04-01 09:40:00,48.7,48.74,48.66,48.67,51300.0,36.8484,36.8787,36.8181,36.8257,51300.0
2015-04-01 09:50:00,48.66,48.7,48.66,48.7,97100.0,36.8181,36.8484,36.8181,36.8484,97100.0
2015-04-01 10:00:00,48.68,48.77,48.68,48.77,43000.0,36.8333,36.9014,36.8333,36.9014,43000.0
2015-04-01 10:10:00,48.76,48.81,48.74,48.81,46300.0,36.8938,36.9316,36.8787,36.9316,46300.0
2015-04-01 10:20:00,48.81,48.86,48.81,48.83,48100.0,36.9316,36.9695,36.9316,36.9468,48100.0
2015-04-01 10:30:00,48.84,48.86,48.82,48.85,16800.0,36.9543,36.9695,36.9392,36.9619,16800.0
2015-04-01 10:40:00,48.85,48.93,48.85,48.92,29100.0,36.9619,37.0224,36.9619,37.0149,29100.0
2015-04-01 10:50:00,48.92,48.95,48.89,48.89,23400.0,37.0149,37.0376,36.9922,36.9922,23400.0
2015-04-01 11:00:00,48.9,48.91,48.87,48.91,17600.0,36.9997,37.0073,36.977,37.0073,17600.0
2015-04-01 11:10:00,48.92,48.97,48.91,48.97,20400.0,37.0149,37.0527,37.0073,37.0527,20400.0
2015-04-01 11:20:00,48.97,48.97,48.93,48.95,88400.0,37.0527,37.0527,37.0224,37.0376,88400.0
2015-04-01 11:30:00,48.95,48.98,48.91,48.95,30500.0,37.0376,37.0603,37.0073,37.0376,30500.0
2015-04-01 11:40:00,48.96,48.99,48.93,48.98,76400.0,37.0451,37.0678,37.0224,37.0603,76400.0
2015-04-01 11:50:00,48.98,48.99,48.95,48.97,26700.0,37.0603,37.0678,37.0376,37.0527,26700.0
2015-04-01 12:00:00,48.97,48.97,48.93,48.94,22200.0,37.0527,37.0527,37.0224,37.03,22200.0
2015-04-01 12:10:00,48.95,48.96,48.92,48.95,35300.0,37.0376,37.0451,37.0149,37.0376,35300.0
2015-04-01 12:20:00,48.94,48.98,48.93,48.96,21400.0,37.03,37.0603,37.0224,37.0451,21400.0
2015-04-01 12:30:00,48.95,48.95,48.91,48.93,25600.0,37.0376,37.0376,37.0073,37.0224,25600.0
2015-04-01 12:40:00,48.94,48.96,48.93,48.93,6300.0,37.03,37.0451,37.0224,37.0224,6300.0
2015-04-01 12:50:00,48.93,48.96,48.93,48.94,18100.0,37.0224,37.0451,37.0224,37.03,18100.0
2015-04-01 13:00:00,48.93,48.96,48.91,48.94,12400.0,37.0224,37.0451,37.0073,37.03,12400.0
2015-04-01 13:10:00,48.94,48.97,48.94,48.95,13300.0,37.03,37.0527,37.03,37.0376,13300.0
2015-04-01 13:20:00,48.94,48.95,48.92,48.93,22900.0,37.03,37.0376,37.0149,37.0224,22900.0
2015-04-01 13:30:00,48.93,48.95,48.91,48.92,31800.0,37.0224,37.0376,37.0073,37.0149,31800.0
2015-04-01 13:40:00,48.92,48.97,48.91,48.95,42400.0,37.0149,37.0527,37.0073,37.0376,42400.0
2015-04-01 13:50:00,48.95,48.96,48.9,48.91,29100.0,37.0376,37.0451,36.9997,37.0073,29100.0
2015-04-01 14:00:00,48.91,48.91,48.86,48.89,815300.0,37.0073,37.0073,36.9695,36.9922,815300.0
2015-04-01 14:10:00,48.89,48.91,48.85,48.86,59000.0,36.9922,37.0073,36.9619,36.9695,59000.0
2015-04-01 14:20:00,48.86,48.89,48.84,48.85,69300.0,36.9695,36.9922,36.9543,36.9619,69300.0
2015-04-01 14:30:00,48.85,48.86,48.81,48.84,58400.0,36.9619,36.9695,36.9316,36.9543,58400.0
2015-04-01 14:40:00,48.83,48.87,48.82,48.86,62500.0,36.9468,36.977,36.9392,36.9695,62500.0
2015-04-01 14:50:00,48.87,48.87,48.83,48.83,78100.0,36.977,36.977,36.9468,36.9468,78100.0
2015-04-01 15:00:00,48.84,48.84,48.79,48.8,178600.0,36.9543,36.9543,36.9165,36.9241,178600.0
2015-04-01 15:10:00,48.8,48.83,48.8,48.83,177200.0,36.9241,36.9468,36.9241,36.9468,177200.0
2015-04-01 15:20:00,48.83,48.86,48.82,48.86,216300.0,36.9468,36.9695,36.9392,36.9695,216300.0
2015-04-01 15:30:00,48.86,48.93,48.85,48.91,308500.0,36.9695,37.0224,36.9619,37.0073,308500.0
2015-04-01 15:40:00,48.91,48.95,48.88,48.94,259900.0,37.0073,37.0376,36.9846,37.03,259900.0
2015-04-01 15:50:00,48.94,48.99,48.94,48.98,432500.0,37.03,37.0678,37.03,37.0603,432500.0
2015-04-02 09:30:00,49.4,49.46,49.32,49.43,59200.0,37.3781,37.4235,37.3175,37.4008,59200.0
2015-04-02 09:40:00,49.44,49.54,49.42,49.54,95500.0,37.4083,37.484,37.3932,37.484,95500.0
2015-04-02 09:50:00,49.55,49.59,49.53,49.55,30100.0,37.4916,37.5218,37.4764,37.4916,30100.0
2015-04-02 10:00:00,49.56,49.58,49.51,49.53,59000.0,37.4991,37.5143,37.4613,37.4764,59000.0
2015-04-02 10:10:00,49.53,49.53,49.48,49.5,65400.0,37.4764,37.4764,37.4386,37.4537,65400.0
2015-04-02 10:20:00,49.5,49.52,49.47,49.48,103100.0,37.4537,37.4689,37.431,37.4386,103100.0
2015-04-02 10:30:00,49.48,49.49,49.45,49.47,42100.0,37.4386,37.4462,37.4159,37.431,42100.0
2015-04-02 10:40:00,49.47,49.49,49.45,49.48,48400.0,37.431,37.4462,37.4159,37.4386,48400.0
2015-04-02 10:50:00,49.48,49.52,49.47,49.52,205700.0,37.4386,37.4689,37.431,37.4689,205700.0
2015-04-02 11:00:00,49.51,49.57,49.51,49.57,104400.0,37.4613,37.5067,37.4613,37.5067,104400.0
2015-04-02 11:10:00,49.56,49.57,49.54,49.56,29900.0,37.4991,37.5067,37.484,37.4991,29900.0
2015-04-02 11:20:00,49.55,49.56,49.51,49.51,71700.0,37.4916,37.4991,37.4613,37.4613,71700.0
2015-04-02 11:30:00,49.51,49.55,49.5,49.55,36000.0,37.4613,37.4916,37.4537,37.4916,36000.0
2015-04-02 11:40:00,49.55,49.58,49.54,49.58,41300.0,37.4916,37.5143,37.484,37.5143,41300.0
2015-04-02 11:50:00,49.58,49.58,49.53,49.55,90200.0,37.5143,37.5143,37.4764,37.4916,90200.0
2015-04-02 12:00:00,49.55,49.57,49.52,49.55,115900.0,37.4916,37.5067,37.4689,37.4916,115900.0
2015-04-02 12:10:00,49.55,49.58,49.54,49.57,49500.0,37.4916,37.5143,37.484,37.5067,49500.0
2015-04-02 12:20:00,49.57,49.58,49.56,49.57,40500.0,37.5067,37.5143,37.4991,37.5067,40500.0
2015-04-02 12:30:00,49.57,49.62,49.57,49.61,28200.0,37.5067,37.5445,37.5067,37.537,28200.0
2015-04-02 12:40:00,49.61,49.63,49.6,49.62,13200.0,37.537,37.5521,37.5294,37.5445,13200.0
2015-04-02 12:50:00,49.61,49.63,49.6,49.61,10200.0,37.537,37.5521,37.5294,37.537,10200.0
2015-04-02 13:00:00,49.61,49.63,49.61,49.62,17500.0,37.537,37.5521,37.537,37.5445,17500.0
2015-04-02 13:10:00,49.63,49.69,49.63,49.66,22400.0,37.5521,37.5975,37.5521,37.5748,22400.0
2015-04-02 13:20:00,49.67,49.69,49.66,49.66,67600.0,37.5824,37.5975,37.5748,37.5748,67600.0
2015-04-02 13:30:00,49.65,49.66,49.62,49.64,22300.0,37.5672,37.5748,37.5445,37.5597,22300.0
2015-04-02 13:40:00,49.64,49.65,49.61,49.65,47500.0,37.5597,37.5672,37.537,37.5672,47500.0
2015-04-02 13:50:00,49.65,49.69,49.65,49.67,23400.0,37.5672,37.5975,37.5672,37.5824,23400.0
2015-04-02 14:00:00,49.68,49.69,49.65,49.68,20300.0,37.5899,37.5975,37.5672,37.5899,20300.0
2015-04-02 14:10:00,49.67,49.72,49.65,49.72,116600.0,37.5824,37.6202,37.5672,37.6202,116600.0
2015-04-02 14:20:00,49.72,49.72,49.67,49.69,29300.0,37.6202,37.6202,37.5824,37.5975,29300.0
2015-04-02 14:30:00,49.68,49.69,49.66,49.66,11000.0,37.5899,37.5975,37.5748,37.5748,11000.0
2015-04-02 14:40:00,49.67,49.67,49.63,49.65,17800.0,37.5824,37.5824,37.5521,37.5672,17800.0
2015-04-02 14:50:00,49.64,49.67,49.64,49.66,9500.0,37.5597,37.5824,37.5597,37.5748,9500.0
2015-04-02 15:00:00,49.65,49.69,49.65,49.67,28300.0,37.5672,37.5975,37.5672,37.5824,28300.0
2015-04-02 15:10:00,49.66,49.68,49.64,49.65,23200.0,37.5748,37.5899,37.5597,37.5672,23200.0
2015-04-02 15:20:00,49.65,49.7,49.65,49.7,16800.0,37.5672,37.6051,37.5672,37.6051,16800.0
2015-04-02 15:30:00,49.7,49.75,49.69,49.75,72700.0,37.6051,37.6429,37.5975,37.6429,72700.0
2015-04-02 15:40:00,49.75,49.76,49.71,49.75,80600.0,37.6429,37.6505,37.6126,37.6429,80600.0
2015-04-02 15:50:00,49.74,49.74,49.67,49.67,62000.0,37.6353,37.6353,37.5824,37.5824,62000.0
2015-04-06 09:30:00,50.13,50.28,50.02,50.26,38300.0,37.9304,38.0439,37.8472,38.0288,38300.0
2015-04-06 09:40:00,50.26,50.4,50.26,50.38,26200.0,38.0288,38.1347,38.0288,38.1196,26200.0
2015-04-06 09:50:00,50.39,50.4,50.34,50.38,16900.0,38.1271,38.1347,38.0893,38.1196,16900.0
2015-04-06 10:00:00,50.39,50.45,50.36,50.4,25300.0,38.1271,38.1725,38.1044,38.1347,25300.0
2015-04-06 10:10:00,50.39,50.4,50.36,50.37,22300.0,38.1271,38.1347,38.1044,38.112,22300.0
2015-04-06 10:20:00,50.38,50.43,50.36,50.38,21500.0,38.1196,38.1574,38.1044,38.1196,21500.0
2015-04-06 10:30:00,50.39,50.46,50.39,50.43,34400.0,38.1271,38.1801,38.1271,38.1574,34400.0
2015-04-06 10:40:00,50.43,50.44,50.36,50.37,9900.0,38.1574,38.165,38.1044,38.112,9900.0
2015-04-06 10:50:00,50.36,50.42,50.34,50.41,34100.0,38.1044,38.1498,38.0893,38.1423,34100.0
2015-04-06 11:00:00,50.41,50.44,50.4,50.42,23900.0,38.1423,38.165,38.1347,38.1498,23900.0
2015-04-06 11:10:00,50.42,50.42,50.37,50.39,9800.0,38.1498,38.1498,38.112,38.1271,9800.0
2015-04-06 11:20:00,50.4,50.43,50.37,50.42,15300.0,38.1347,38.1574,38.112,38.1498,15300.0
2015-04-06 11:30:00,50.43,50.45,50.42,50.44,20400.0,38.1574,38.1725,38.1498,38.165,20400.0
2015-04-06 11:40:00,50.45,50.48,50.45,50.45,31400.0,38.1725,38.1952,38.1725,38.1725,31400.0
2015-04-06 11:50:00,50.45,50.46,50.44,50.46,17900.0,38.1725,38.1801,38.165,38.1801,17900.0
2015-04-06 12:00:00,50.46,50.49,50.45,50.49,21900.0,38.1801,38.2028,38.1725,38.2028,21900.0
2015-04-06 12:10:00,50.48,50.5,50.47,50.5,20500.0,38.1952,38.2104,38.1877,38.2104,20500.0
2015-04-06 12:20:00,50.49,50.53,50.49,50.53,61400.0,38.2028,38.2331,38.2028,38.2331,61400.0
2015-04-06 12:30:00,50.52,50.52,50.49,50.5,13100.0,38.2255,38.2255,38.2028,38.2104,13100.0
2015-04-06 12:40:00,50.5,50.52,50.5,50.52,16800.0,38.2104,38.2255,38.2104,38.2255,16800.0
2015-04-06 12:50:00,50.52,50.55,50.52,50.52,18700.0,38.2255,38.2482,38.2255,38.2255,18700.0
2015-04-06 13:00:00,50.53,50.55,50.53,50.55,6000.0,38.2331,38.2482,38.2331,38.2482,6000.0
2015-04-06 13:10:00,50.54,50.55,50.52,50.54,17800.0,38.2406,38.2482,38.2255,38.2406,17800.0
2015-04-06 13:20:00,50.54,50.55,50.53,50.54,10500.0,38.2406,38.2482,38.2331,38.2406,10500.0
2015-04-06 13:30:00,50.55,50.55,50.5,50.51,10400.0,38.2482,38.2482,38.2104,38.2179,10400.0
2015-04-06 13:40:00,50.51,50.51,50.49,50.5,9800.0,38.2179,38.2179,38.2028,38.2104,9800.0
2015-04-06 13:50:00,50.49,50.51,50.48,50.48,7600.0,38.2028,38.2179,38.1952,38.1952,7600.0
2015-04-06 14:00:00,50.49,50.49,50.44,50.45,17600.0,38.2028,38.2028,38.165,38.1725,17600.0
2015-04-06 14:10:00,50.45,50.47,50.43,50.47,32300.0,38.1725,38.1877,38.1574,38.1877,32300.0
2015-04-06 14:20:00,50.47,50.47,50.43,50.45,22600.0,38.1877,38.1877,38.1574,38.1725,22600.0
2015-04-06 14:30:00,50.44,50.47,50.44,50.47,16600.0,38.165,38.1877,38.165,38.1877,16600.0
2015-04-06 14:40:00,50.47,50.48,50.46,50.47,13800.0,38.1877,38.1952,38.1801,38.1877,13800.0
2015-04-06 14:50:00,50.47,50.47,50.45,50.45,12700.0,38.1877,38.1877,38.1725,38.1725,12700.0
2015-04-06 15:00:00,50.46,50.47,50.34,50.34,22100.0,38.1801,38.1877,38.0893,38.0893,22100.0
2015-04-06 15:10:00,50.34,50.37,50.31,50.31,13400.0,38.0893,38.112,38.0666,38.0666,13400.0
2015-04-06 15:20:00,50.32,50.35,50.31,50.32,25300.0,38.0742,38.0969,38.0666,38.0742,25300.0
2015-04-06 15:30:00,50.3,50.34,50.3,50.31,38200.0,38.059,38.0893,38.059,38.0666,38200.0
2015-04-06 15:40:00,50.3,50.35,50.3,50.33,37100.0,38.059,38.0969,38.059,38.0817,37100.0
2015-04-06 15:50:00,50.32,50.35,50.3,50.31,43300.0,38.0742,38.0969,38.059,38.0666,43300.0
2015-04-07 09:30:00,50.24,50.25,50.16,50.16,19600.0,38.0136,38.0212,37.9531,37.9531,19600.0
2015-04-07 09:40:00,50.17,50.25,50.16,50.2,50000.0,37.9607,38.0212,37.9531,37.9834,50000.0
2015-04-07 09:50:00,50.21,50.24,50.18,50.18,28500.0,37.9909,38.0136,37.9682,37.9682,28500.0
2015-04-07 10:00:00,50.18,50.19,50.1,50.11,38000.0,37.9682,37.9758,37.9077,37.9153,38000.0
2015-04-07 10:10:00,50.12,50.3,50.11,50.28,63000.0,37.9228,38.059,37.9153,38.0439,63000.0
2015-04-07 10:20:00,50.28,50.31,50.26,50.27,49500.0,38.0439,38.0666,38.0288,38.0363,49500.0
2015-04-07 10:30:00,50.27,50.33,50.27,50.29,25000.0,38.0363,38.0817,38.0363,38.0515,25000.0
2015-04-07 10:40:00,50.29,50.31,50.26,50.27,23900.0,38.0515,38.0666,38.0288,38.0363,23900.0
2015-04-07 10:50:00,50.27,50.32,50.26,50.28,23400.0,38.0363,38.0742,38.0288,38.0439,23400.0
2015-04-07 11:00:00,50.28,50.28,50.25,50.26,3200.0,38.0439,38.0439,38.0212,38.0288,3200.0
2015-04-07 11:10:00,50.25,50.25,50.18,50.18,27000.0,38.0212,38.0212,37.9682,37.9682,27000.0
2015-04-07 11:20:00,50.18,50.21,50.16,50.19,27300.0,37.9682,37.9909,37.9531,37.9758,27300.0
2015-04-07 11:30:00,50.2,50.24,50.18,50.21,14800.0,37.9834,38.0136,37.9682,37.9909,14800.0
2015-04-07 11:40:00,50.2,50.22,50.19,50.21,17200.0,37.9834,37.9985,37.9758,37.9909,17200.0
2015-04-07 11:50:00,50.21,50.25,50.21,50.24,17400.0,37.9909,38.0212,37.9909,38.0136,17400.0
2015-04-07 12:00:00,50.25,50.27,50.25,50.26,18500.0,38.0212,38.0363,38.0212,38.0288,18500.0
2015-04-07 12:10:00,50.27,50.27,50.24,50.24,6800.0,38.0363,38.0363,38.0136,38.0136,6800.0
2015-04-07 12:20:00,50.26,50.28,50.26,50.27,11900.0,38.0288,38.0439,38.0288,38.0363,11900.0
2015-04-07 12:30:00,50.27,50.29,50.26,50.28,13200.0,38.0363,38.0515,38.0288,38.0439,13200.0
2015-04-07 12:40:00,50.29,50.29,50.23,50.23,11900.0,38.0515,38.0515,38.0061,38.0061,11900.0
2015-04-07 12:50:00,50.24,50.28,50.24,50.28,14400.0,38.0136,38.0439,38.0136,38.0439,14400.0
2015-04-07 13:00:00,50.28,50.29,50.27,50.27,73900.0,38.0439,38.0515,38.0363,38.0363,73900.0
2015-04-07 13:10:00,50.28,50.29,50.25,50.29,40000.0,38.0439,38.0515,38.0212,38.0515,40000.0
2015-04-07 13:20:00,50.29,50.29,50.25,50.27,9800.0,38.0515,38.0515,38.0212,38.0363,9800.0
2015-04-07 13:30:00,50.26,50.27,50.25,50.26,13100.0,38.0288,38.0363,38.0212,38.0288,13100.0
2015-04-07 13:40:00,50.26,50.27,50.23,50.25,36100.0,38.0288,38.0363,38.0061,38.0212,36100.0
2015-04-07 13:50:00,50.24,50.25,50.2,50.21,26400.0,38.0136,38.0212,37.9834,37.9909,26400.0
2015-04-07 14:00:00,50.21,50.24,50.19,50.19,12900.0,37.9909,38.0136,37.9758,37.9758,12900.0
2015-04-07 14:10:00,50.18,50.18,50.15,50.18,25300.0,37.9682,37.9682,37.9455,37.9682,25300.0
2015-04-07 14:20:00,50.18,50.18,50.15,50.16,23600.0,37.9682,37.9682,37.9455,37.9531,23600.0
2015-04-07 14:30:00,50.16,50.18,50.16,50.17,24900.0,37.9531,37.9682,37.9531,37.9607,24900.0
2015-04-07 14:40:00,50.18,50.19,50.16,50.16,12700.0,37.9682,37.9758,37.9531,37.9531,12700.0
2015-04-07 14:50:00,50.16,50.17,50.15,50.16,27000.0,37.9531,37.9607,37.9455,37.9531,27000.0
2015-04-07 15:00:00,50.17,50.18,50.16,50.16,64100.0,37.9607,37.9682,37.9531,37.9531,64100.0
2015-04-07 15:10:00,50.16,50.17,50.13,50.17,77100.0,37.9531,37.9607,37.9304,37.9607,77100.0
2015-04-07 15:20:00,50.18,50.18,50.13,50.16,22200.0,37.9682,37.9682,37.9304,37.9531,22200.0
2015-04-07 15:30:00,50.15,50.17,50.11,50.12,39600.0,37.9455,37.9607,37.9153,37.9228,39600.0
2015-04-07 15:40:00,50.12,50.13,50.09,50.12,41700.0,37.9228,37.9304,37.9001,37.9228,41700.0
2015-04-07 15:50:00,50.11,50.12,50.05,50.05,90100.0,37.9153,37.9228,37.8699,37.8699,90100.0
2015-04-08 09:30:00,51.19,51.19,51.09,51.11,78000.0,38.7324,38.7324,38.6568,38.6719,78000.0
2015-04-08 09:40:00,51.12,51.23,51.12,51.23,69900.0,38.6795,38.7627,38.6795,38.7627,69900.0
2015-04-08 09:50:00,51.24,51.25,51.18,51.21,41100.0,38.7703,38.7778,38.7249,38.7476,41100.0
2015-04-08 10:00:00,51.21,51.25,51.14,51.14,28100.0,38.7476,38.7778,38.6946,38.6946,28100.0
2015-04-08 10:10:00,51.13,51.14,51.06,51.07,10700.0,38.6871,38.6946,38.6341,38.6417,10700.0
2015-04-08 10:20:00,51.06,51.08,51.04,51.06,20600.0,38.6341,38.6492,38.619,38.6341,20600.0
2015-04-08 10:30:00,51.04,51.08,51.01,51.01,33100.0,38.619,38.6492,38.5963,38.5963,33100.0
2015-04-08 10:40:00,51.0,51.0,50.88,50.9,58900.0,38.5887,38.5887,38.4979,38.513,58900.0
2015-04-08 10:50:00,50.9,50.96,50.88,50.96,44900.0,38.513,38.5584,38.4979,38.5584,44900.0
2015-04-08 11:00:00,50.95,50.97,50.91,50.97,19300.0,38.5509,38.566,38.5206,38.566,19300.0
2015-04-08 11:10:00,50.98,51.07,50.98,51.05,27500.0,38.5736,38.6417,38.5736,38.6265,27500.0
2015-04-08 11:20:00,51.05,51.07,51.02,51.06,30700.0,38.6265,38.6417,38.6038,38.6341,30700.0
2015-04-08 11:30:00,51.05,51.11,51.04,51.08,14100.0,38.6265,38.6719,38.619,38.6492,14100.0
2015-04-08 11:40:00,51.08,51.16,51.07,51.16,30200.0,38.6492,38.7098,38.6417,38.7098,30200.0
2015-04-08 11:50:00,51.16,51.17,51.06,51.07,55900.0,38.7098,38.7173,38.6341,38.6417,55900.0
2015-04-08 12:00:00,51.07,51.14,51.06,51.13,41800.0,38.6417,38.6946,38.6341,38.6871,41800.0
2015-04-08 12:10:00,51.13,51.16,51.11,51.12,26200.0,38.6871,38.7098,38.6719,38.6795,26200.0
2015-04-08 12:20:00,51.12,51.12,51.02,51.03,39400.0,38.6795,38.6795,38.6038,38.6114,39400.0
2015-04-08 12:30:00,51.02,51.08,51.02,51.07,44700.0,38.6038,38.6492,38.6038,38.6417,44700.0
2015-04-08 12:40:00,51.07,51.08,51.06,51.06,22900.0,38.6417,38.6492,38.6341,38.6341,22900.0
2015-04-08 12:50:00,51.06,51.08,51.03,51.07,25000.0,38.6341,38.6492,38.6114,38.6417,25000.0
2015-04-08 13:00:00,51.06,51.08,51.06,51.08,14300.0,38.6341,38.6492,38.6341,38.6492,14300.0
2015-04-08 13:10:00,51.09,51.1,51.02,51.05,20100.0,38.6568,38.6644,38.6038,38.6265,20100.0
2015-04-08 13:20:00,51.05,51.09,51.03,51.07,11200.0,38.6265,38.6568,38.6114,38.6417,11200.0
2015-04-08 13:30:00,51.07,51.1,51.06,51.08,11600.0,38.6417,38.6644,38.6341,38.6492,11600.0
2015-04-08 13:40:00,51.09,51.13,51.08,51.11,25100.0,38.6568,38.6871,38.6492,38.6719,25100.0
2015-04-08 13:50:00,51.12,51.15,51.09,51.12,21200.0,38.6795,38.7022,38.6568,38.6795,21200.0
2015-04-08 14:00:00,51.15,51.16,50.87,50.88,105400.0,38.7022,38.7098,38.4903,38.4979,105400.0
2015-04-08 14:10:00,50.87,51.12,50.83,51.09,118300.0,38.4903,38.6795,38.4601,38.6568,118300.0
2015-04-08 14:20:00,51.09,51.16,51.05,51.05,172200.0,38.6568,38.7098,38.6265,38.6265,172200.0
2015-04-08 14:30:00,51.06,51.06,50.99,51.01,29700.0,38.6341,38.6341,38.5811,38.5963,29700.0
2015-04-08 14:40:00,51.0,51.05,50.98,51.05,81600.0,38.5887,38.6265,38.5736,38.6265,81600.0
2015-04-08 14:50:00,51.07,51.07,50.98,51.01,56900.0,38.6417,38.6417,38.5736,38.5963,56900.0
2015-04-08 15:00:00,51.01,51.06,51.0,51.03,42400.0,38.5963,38.6341,38.5887,38.6114,42400.0
2015-04-08 15:10:00,51.02,51.04,50.96,50.99,73600.0,38.6038,38.619,38.5584,38.5811,73600.0
2015-04-08 15:20:00,51.0,51.05,50.98,51.03,41300.0,38.5887,38.6265,38.5736,38.6114,41300.0
2015-04-08 15:30:00,51.03,51.07,51.0,51.06,25000.0,38.6114,38.6417,38.5887,38.6341,25000.0
2015-04-08 15:40:00,51.07,51.09,51.03,51.04,75200.0,38.6417,38.6568,38.6114,38.619,75200.0
2015-04-08 15:50:00,51.04,51.09,51.01,51.09,107200.0,38.619,38.6568,38.5963,38.6568,107200.0
2015-04-09 09:30:00,51.42,51.51,51.41,51.5,84300.0,38.9065,38.9746,38.8989,38.967,84300.0
2015-04-09 09:40:00,51.51,51.51,51.47,51.51,48800.0,38.9746,38.9746,38.9443,38.9746,48800.0
2015-04-09 09:50:00,51.5,51.5,51.42,51.48,41000.0,38.967,38.967,38.9065,38.9519,41000.0
2015-04-09 10:00:00,51.49,51.51,51.43,51.43,19900.0,38.9594,38.9746,38.914,38.914,19900.0
2015-04-09 10:10:00,51.42,51.43,51.36,51.37,28000.0,38.9065,38.914,38.8611,38.8686,28000.0
2015-04-09 10:20:00,51.37,51.44,51.34,51.42,13600.0,38.8686,38.9216,38.8459,38.9065,13600.0
2015-04-09 10:30:00,51.42,51.42,51.32,51.34,11200.0,38.9065,38.9065,38.8308,38.8459,11200.0
2015-04-09 10:40:00,51.34,51.34,51.27,51.29,20000.0,38.8459,38.8459,38.793,38.8081,20000.0
2015-04-09 10:50:00,51.29,51.33,51.25,51.33,45700.0,38.8081,38.8384,38.7778,38.8384,45700.0
2015-04-09 11:00:00,51.33,51.36,51.31,51.31,27000.0,38.8384,38.8611,38.8232,38.8232,27000.0
2015-04-09 11:10:00,51.31,51.32,51.24,51.26,74100.0,38.8232,38.8308,38.7703,38.7854,74100.0
2015-04-09 11:20:00,51.25,51.34,51.23,51.33,24200.0,38.7778,38.8459,38.7627,38.8384,24200.0
2015-04-09 11:30:00,51.34,51.38,51.33,51.38,9600.0,38.8459,38.8762,38.8384,38.8762,9600.0
2015-04-09 11:40:00,51.39,51.43,51.38,51.42,12000.0,38.8838,38.914,38.8762,38.9065,12000.0
2015-04-09 11:50:00,51.42,51.46,51.41,51.45,17800.0,38.9065,38.9367,38.8989,38.9292,17800.0
2015-04-09 12:00:00,51.46,51.49,51.44,51.47,13900.0,38.9367,38.9594,38.9216,38.9443,13900.0
2015-04-09 12:10:00,51.48,51.49,51.45,51.48,13900.0,38.9519,38.9594,38.9292,38.9519,13900.0
2015-04-09 12:20:00,51.48,51.54,51.48,51.49,24400.0,38.9519,38.9973,38.9519,38.9594,24400.0
2015-04-09 12:30:00,51.5,51.5,51.43,51.45,15000.0,38.967,38.967,38.914,38.9292,15000.0
2015-04-09 12:40:00,51.46,51.46,51.4,51.43,5500.0,38.9367,38.9367,38.8913,38.914,5500.0
2015-04-09 12:50:00,51.44,51.5,51.43,51.48,17800.0,38.9216,38.967,38.914,38.9519,17800.0
2015-04-09 13:00:00,51.5,51.5,51.4,51.41,19900.0,38.967,38.967,38.8913,38.8989,19900.0
2015-04-09 13:10:00,51.41,51.45,51.4,51.45,10300.0,38.8989,38.9292,38.8913,38.9292,10300.0
2015-04-09 13:20:00,51.46,51.5,51.45,51.49,12300.0,38.9367,38.967,38.9292,38.9594,12300.0
2015-04-09 13:30:00,51.49,51.52,51.47,51.5,19100.0,38.9594,38.9821,38.9443,38.967,19100.0
2015-04-09 13:40:00,51.51,51.51,51.48,51.51,28200.0,38.9746,38.9746,38.9519,38.9746,28200.0
2015-04-09 13:50:00,51.53,51.55,51.51,51.52,40100.0,38.9897,39.0048,38.9746,38.9821,40100.0
2015-04-09 14:00:00,51.51,51.52,51.49,51.51,23600.0,38.9746,38.9821,38.9594,38.9746,23600.0
2015-04-09 14:10:00,51.51,51.56,51.51,51.56,18900.0,38.9746,39.0124,38.9746,39.0124,18900.0
2015-04-09 14:20:00,51.55,51.55,51.49,51.5,24200.0,39.0048,39.0048,38.9594,38.967,24200.0
2015-04-09 14:30:00,51.49,51.53,51.48,51.53,43400.0,38.9594,38.9897,38.9519,38.9897,43400.0
2015-04-09 14:40:00,51.53,51.53,51.49,51.5,18900.0,38.9897,38.9897,38.9594,38.967,18900.0
2015-04-09 14:50:00,51.5,51.56,51.48,51.55,48400.0,38.967,39.0124,38.9519,39.0048,48400.0
2015-04-09 15:00:00,51.55,51.6,51.53,51.54,24300.0,39.0048,39.0427,38.9897,38.9973,24300.0
2015-04-09 15:10:00,51.54,51.62,51.53,51.59,94100.0,38.9973,39.0578,38.9897,39.0351,94100.0
2015-04-09 15:20:00,51.6,51.61,51.53,51.57,42800.0,39.0427,39.0502,38.9897,39.02,42800.0
2015-04-09 15:30:00,51.57,51.59,51.53,51.54,41000.0,39.02,39.0351,38.9897,38.9973,41000.0
2015-04-09 15:40:00,51.55,51.56,51.53,51.55,64300.0,39.0048,39.0124,38.9897,39.0048,64300.0
2015-04-09 15:50:00,51.54,51.61,51.54,51.6,138800.0,38.9973,39.0502,38.9973,39.0427,138800.0
2015-04-10 09:30:00,51.56,51.56,51.38,51.43,64700.0,39.0124,39.0124,38.8762,38.914,64700.0
2015-04-10 09:40:00,51.43,51.43,51.36,51.4,69200.0,38.914,38.914,38.8611,38.8913,69200.0
2015-04-10 09:50:00,51.41,51.44,51.4,51.4,31900.0,38.8989,38.9216,38.8913,38.8913,31900.0
2015-04-10 10:00:00,51.41,51.43,51.39,51.43,5800.0,38.8989,38.914,38.8838,38.914,5800.0
2015-04-10 10:10:00,51.43,51.43,51.38,51.38,25700.0,38.914,38.914,38.8762,38.8762,25700.0
2015-04-10 10:20:00,51.38,51.42,51.38,51.41,10600.0,38.8762,38.9065,38.8762,38.8989,10600.0
2015-04-10 10:30:00,51.42,51.46,51.42,51.44,59800.0,38.9065,38.9367,38.9065,38.9216,59800.0
2015-04-10 10:40:00,51.44,51.44,51.38,51.41,31000.0,38.9216,38.9216,38.8762,38.8989,31000.0
2015-04-10 10:50:00,51.41,51.43,51.37,51.43,31400.0,38.8989,38.914,38.8686,38.914,31400.0
2015-04-10 11:00:00,51.41,51.43,51.41,51.43,8900.0,38.8989,38.914,38.8989,38.914,8900.0
2015-04-10 11:10:00,51.43,51.46,51.41,51.43,20400.0,38.914,38.9367,38.8989,38.914,20400.0
2015-04-10 11:20:00,51.43,51.49,51.43,51.47,37300.0,38.914,38.9594,38.914,38.9443,37300.0
2015-04-10 11:30:00,51.47,51.51,51.47,51.5,8100.0,38.9443,38.9746,38.9443,38.967,8100.0
2015-04-10 11:40:00,51.51,51.52,51.47,51.47,9500.0,38.9746,38.9821,38.9443,38.9443,9500.0
2015-04-10 11:50:00,51.47,51.5,51.45,51.49,9600.0,38.9443,38.967,38.9292,38.9594,9600.0
2015-04-10 12:00:00,51.5,51.51,51.48,51.51,10000.0,38.967,38.9746,38.9519,38.9746,10000.0
2015-04-10 12:10:00,51.51,51.53,51.48,51.49,42800.0,38.9746,38.9897,38.9519,38.9594,42800.0
2015-04-10 12:20:00,51.5,51.52,51.48,51.5,18500.0,38.967,38.9821,38.9519,38.967,18500.0
2015-04-10 12:30:00,51.5,51.56,51.5,51.55,26700.0,38.967,39.0124,38.967,39.0048,26700.0
2015-04-10 12:40:00,51.56,51.59,51.55,51.56,13700.0,39.0124,39.0351,39.0048,39.0124,13700.0
2015-04-10 12:50:00,51.56,51.6,51.55,51.59,11700.0,39.0124,39.0427,39.0048,39.0351,11700.0
2015-04-10 13:00:00,51.59,51.61,51.57,51.59,30700.0,39.0351,39.0502,39.02,39.0351,30700.0
2015-04-10 13:10:00,51.6,51.61,51.56,51.56,21000.0,39.0427,39.0502,39.0124,39.0124,21000.0
2015-04-10 13:20:00,51.57,51.59,51.54,51.54,11200.0,39.02,39.0351,38.9973,38.9973,11200.0
2015-04-10 13:30:00,51.54,51.57,51.54,51.57,5700.0,38.9973,39.02,38.9973,39.02,5700.0
2015-04-10 13:40:00,51.57,51.61,51.57,51.61,9500.0,39.02,39.0502,39.02,39.0502,9500.0
2015-04-10 13:50:00,51.61,51.62,51.6,51.6,15800.0,39.0502,39.0578,39.0427,39.0427,15800.0
2015-04-10 14:00:00,51.61,51.62,51.59,51.59,41800.0,39.0502,39.0578,39.0351,39.0351,41800.0
2015-04-10 14:10:00,51.59,51.6,51.56,51.57,17700.0,39.0351,39.0427,39.0124,39.02,17700.0
2015-04-10 14:20:00,51.55,51.56,51.5,51.5,9400.0,39.0048,39.0124,38.967,38.967,9400.0
2015-04-10 14:30:00,51.5,51.51,51.48,51.51,91400.0,38.967,38.9746,38.9519,38.9746,91400.0
2015-04-10 14:40:00,51.51,51.55,51.49,51.55,41100.0,38.9746,39.0048,38.9594,39.0048,41100.0
2015-04-10 14:50:00,51.55,51.6,51.55,51.58,41700.0,39.0048,39.0427,39.0048,39.0275,41700.0
2015-04-10 15:00:00,51.57,51.59,51.56,51.58,46000.0,39.02,39.0351,39.0124,39.0275,46000.0
2015-04-10 15:10:00,51.58,51.6,51.56,51.57,56700.0,39.0275,39.0427,39.0124,39.02,56700.0
2015-04-10 15:20:00,51.57,51.59,51.56,51.59,47200.0,39.02,39.0351,39.0124,39.0351,47200.0
2015-04-10 15:30:00,51.58,51.62,51.57,51.62,50400.0,39.0275,39.0578,39.02,39.0578,50400.0
2015-04-10 15:40:00,51.62,51.65,51.61,51.64,42500.0,39.0578,39.0805,39.0502,39.0729,42500.0
2015-04-10 15:50:00,51.63,51.64,51.61,51.62,67300.0,39.0654,39.0729,39.0502,39.0578,67300.0
2015-04-13 09:30:00,51.74,51.92,51.74,51.87,15400.0,39.1486,39.2848,39.1486,39.247,15400.0
2015-04-13 09:40:00,51.88,51.92,51.86,51.91,86200.0,39.2545,39.2848,39.2394,39.2772,86200.0
2015-04-13 09:50:00,51.9,51.91,51.88,51.88,27400.0,39.2697,39.2772,39.2545,39.2545,27400.0
2015-04-13 10:00:00,51.87,51.88,51.85,51.87,28900.0,39.247,39.2545,39.2318,39.247,28900.0
2015-04-13 10:10:00,51.88,51.88,51.78,51.8,24700.0,39.2545,39.2545,39.1789,39.194,24700.0
2015-04-13 10:20:00,51.8,51.84,51.79,51.8,27200.0,39.194,39.2243,39.1864,39.194,27200.0
2015-04-13 10:30:00,51.81,51.82,51.73,51.76,25500.0,39.2016,39.2091,39.141,39.1637,25500.0
2015-04-13 10:40:00,51.73,51.76,51.68,51.68,26800.0,39.141,39.1637,39.1032,39.1032,26800.0
2015-04-13 10:50:00,51.69,51.72,51.66,51.67,43000.0,39.1108,39.1335,39.0881,39.0956,43000.0
2015-04-13 11:00:00,51.67,51.69,51.63,51.67,24000.0,39.0956,39.1108,39.0654,39.0956,24000.0
2015-04-13 11:10:00,51.67,51.69,51.62,51.69,27500.0,39.0956,39.1108,39.0578,39.1108,27500.0
2015-04-13 11:20:00,51.68,51.7,51.66,51.66,14400.0,39.1032,39.1183,39.0881,39.0881,14400.0
2015-04-13 11:30:00,51.67,51.73,51.67,51.72,50500.0,39.0956,39.141,39.0956,39.1335,50500.0
2015-04-13 11:40:00,51.71,51.72,51.69,51.71,10900.0,39.1259,39.1335,39.1108,39.1259,10900.0
2015-04-13 11:50:00,51.71,51.72,51.68,51.69,16900.0,39.1259,39.1335,39.1032,39.1108,16900.0
2015-04-13 12:00:00,51.7,51.71,51.66,51.67,4600.0,39.1183,39.1259,39.0881,39.0956,4600.0
2015-04-13 12:10:00,51.66,51.71,51.65,51.69,13700.0,39.0881,39.1259,39.0805,39.1108,13700.0
2015-04-13 12:20:00,51.67,51.69,51.66,51.68,33800.0,39.0956,39.1108,39.0881,39.1032,33800.0
2015-04-13 12:30:00,51.68,51.7,51.66,51.66,8200.0,39.1032,39.1183,39.0881,39.0881,8200.0
2015-04-13 12:40:00,51.67,51.67,51.65,51.67,14100.0,39.0956,39.0956,39.0805,39.0956,14100.0
2015-04-13 12:50:00,51.67,51.67,51.64,51.64,3800.0,39.0956,39.0956,39.0729,39.0729,3800.0
2015-04-13 13:00:00,51.65,51.66,51.62,51.63,28000.0,39.0805,39.0881,39.0578,39.0654,28000.0
2015-04-13 13:10:00,51.63,51.64,51.58,51.61,12700.0,39.0654,39.0729,39.0275,39.0502,12700.0
2015-04-13 13:20:00,51.6,51.61,51.53,51.54,26600.0,39.0427,39.0502,38.9897,38.9973,26600.0
2015-04-13 13:30:00,51.55,51.57,51.52,51.57,14700.0,39.0048,39.02,38.9821,39.02,14700.0
2015-04-13 13:40:00,51.57,51.58,51.53,51.54,14200.0,39.02,39.0275,38.9897,38.9973,14200.0
2015-04-13 13:50:00,51.53,51.54,51.5,51.54,34600.0,38.9897,38.9973,38.967,38.9973,34600.0
2015-04-13 14:00:00,51.54,51.55,51.5,51.51,55400.0,38.9973,39.0048,38.967,38.9746,55400.0
2015-04-13 14:10:00,51.52,51.54,51.47,51.49,26700.0,38.9821,38.9973,38.9443,38.9594,26700.0
2015-04-13 14:20:00,51.49,51.52,51.46,51.48,71700.0,38.9594,38.9821,38.9367,38.9519,71700.0
2015-04-13 14:30:00,51.48,51.5,51.46,51.5,32600.0,38.9519,38.967,38.9367,38.967,32600.0
2015-04-13 14:40:00,51.49,51.51,51.45,51.45,18200.0,38.9594,38.9746,38.9292,38.9292,18200.0
2015-04-13 14:50:00,51.46,51.47,51.42,51.46,32000.0,38.9367,38.9443,38.9065,38.9367,32000.0
2015-04-13 15:00:00,51.47,51.51,51.45,51.5,36800.0,38.9443,38.9746,38.9292,38.967,36800.0
2015-04-13 15:10:00,51.49,51.5,51.46,51.47,40500.0,38.9594,38.967,38.9367,38.9443,40500.0
2015-04-13 15:20:00,51.46,51.47,51.39,51.4,38800.0,38.9367,38.9443,38.8838,38.8913,38800.0
2015-04-13 15:30:00,51.4,51.42,51.38,51.41,190900.0,38.8913,38.9065,38.8762,38.8989,190900.0
2015-04-13 15:40:00,51.41,51.44,51.4,51.41,41100.0,38.8989,38.9216,38.8913,38.8989,41100.0
2015-04-13 15:50:00,51.41,51.42,51.39,51.39,90100.0,38.8989,38.9065,38.8838,38.8838,90100.0
2015-04-14 09:30:00,51.47,51.58,51.47,51.48,93800.0,38.9443,39.0275,38.9443,38.9519,93800.0
2015-04-14 09:40:00,51.48,51.49,51.38,51.4,63100.0,38.9519,38.9594,38.8762,38.8913,63100.0
2015-04-14 09:50:00,51.41,51.43,51.37,51.41,34800.0,38.8989,38.914,38.8686,38.8989,34800.0
2015-04-14 10:00:00,51.4,51.41,51.29,51.31,30800.0,38.8913,38.8989,38.8081,38.8232,30800.0
2015-04-14 10:10:00,51.3,51.39,51.3,51.37,27600.0,38.8157,38.8838,38.8157,38.8686,27600.0
2015-04-14 10:20:00,51.38,51.4,51.36,51.4,13900.0,38.8762,38.8913,38.8611,38.8913,13900.0
2015-04-14 10:30:00,51.4,51.43,51.38,51.43,22300.0,38.8913,38.914,38.8762,38.914,22300.0
2015-04-14 10:40:00,51.44,51.45,51.42,51.44,12300.0,38.9216,38.9292,38.9065,38.9216,12300.0
2015-04-14 10:50:00,51.45,51.45,51.42,51.44,20500.0,38.9292,38.9292,38.9065,38.9216,20500.0
2015-04-14 11:00:00,51.44,51.51,51.42,51.51,51200.0,38.9216,38.9746,38.9065,38.9746,51200.0
2015-04-14 11:10:00,51.51,51.55,51.5,51.53,30000.0,38.9746,39.0048,38.967,38.9897,30000.0
2015-04-14 11:20:00,51.53,51.54,51.49,51.51,16600.0,38.9897,38.9973,38.9594,38.9746,16600.0
2015-04-14 11:30:00,51.52,51.54,51.49,51.49,24900.0,38.9821,38.9973,38.9594,38.9594,24900.0
2015-04-14 11:40:00,51.5,51.56,51.5,51.56,13600.0,38.967,39.0124,38.967,39.0124,13600.0
2015-04-14 11:50:00,51.57,51.57,51.54,51.57,40300.0,39.02,39.02,38.9973,39.02,40300.0
2015-04-14 12:00:00,51.57,51.57,51.53,51.57,11500.0,39.02,39.02,38.9897,39.02,11500.0
2015-04-14 12:10:00,51.57,51.59,51.53,51.54,29300.0,39.02,39.0351,38.9897,38.9973,29300.0
2015-04-14 12:20:00,51.54,51.57,51.53,51.56,8000.0,38.9973,39.02,38.9897,39.0124,8000.0
2015-04-14 12:30:00,51.57,51.61,51.57,51.58,26900.0,39.02,39.0502,39.02,39.0275,26900.0
2015-04-14 12:40:00,51.58,51.58,51.55,51.56,17500.0,39.0275,39.0275,39.0048,39.0124,17500.0
2015-04-14 12:50:00,51.57,51.62,51.57,51.58,21600.0,39.02,39.0578,39.02,39.0275,21600.0
2015-04-14 13:00:00,51.58,51.62,51.58,51.6,13300.0,39.0275,39.0578,39.0275,39.0427,13300.0
2015-04-14 13:10:00,51.6,51.65,51.6,51.64,22100.0,39.0427,39.0805,39.0427,39.0729,22100.0
2015-04-14 13:20:00,51.64,51.66,51.63,51.66,11700.0,39.0729,39.0881,39.0654,39.0881,11700.0
2015-04-14 13:30:00,51.65,51.68,51.64,51.66,13100.0,39.0805,39.1032,39.0729,39.0881,13100.0
2015-04-14 13:40:00,51.65,51.7,51.65,51.69,13600.0,39.0805,39.1183,39.0805,39.1108,13600.0
2015-04-14 13:50:00,51.69,51.7,51.67,51.7,10800.0,39.1108,39.1183,39.0956,39.1183,10800.0
2015-04-14 14:00:00,51.69,51.7,51.65,51.68,32800.0,39.1108,39.1183,39.0805,39.1032,32800.0
2015-04-14 14:10:00,51.67,51.67,51.65,51.67,10000.0,39.0956,39.0956,39.0805,39.0956,10000.0
2015-04-14 14:20:00,51.66,51.67,51.63,51.67,17400.0,39.0881,39.0956,39.0654,39.0956,17400.0
2015-04-14 14:30:00,51.66,51.67,51.6,51.61,16600.0,39.0881,39.0956,39.0427,39.0502,16600.0
2015-04-14 14:40:00,51.6,51.64,51.6,51.64,17800.0,39.0427,39.0729,39.0427,39.0729,17800.0
2015-04-14 14:50:00,51.64,51.68,51.63,51.67,24000.0,39.0729,39.1032,39.0654,39.0956,24000.0
2015-04-14 15:00:00,51.67,51.71,51.64,51.64,37800.0,39.0956,39.1259,39.0729,39.0729,37800.0
2015-04-14 15:10:00,51.64,51.69,51.63,51.63,17500.0,39.0729,39.1108,39.0654,39.0654,17500.0
2015-04-14 15:20:00,51.64,51.64,51.58,51.61,46800.0,39.0729,39.0729,39.0275,39.0502,46800.0
2015-04-14 15:30:00,51.61,51.65,51.58,51.59,40700.0,39.0502,39.0805,39.0275,39.0351,40700.0
2015-04-14 15:40:00,51.58,51.6,51.56,51.59,37900.0,39.0275,39.0427,39.0124,39.0351,37900.0
2015-04-14 15:50:00,51.59,51.64,51.57,51.63,294700.0,39.0351,39.0729,39.02,39.0654,294700.0
2015-04-15 09:30:00,51.56,51.6,51.55,51.58,71000.0,39.0124,39.0427,39.0048,39.0275,71000.0
2015-04-15 09:40:00,51.59,51.61,51.57,51.61,134400.0,39.0351,39.0502,39.02,39.0502,134400.0
2015-04-15 09:50:00,51.62,51.63,51.58,51.58,49600.0,39.0578,39.0654,39.0275,39.0275,49600.0
2015-04-15 10:00:00,51.59,51.6,51.51,51.54,66700.0,39.0351,39.0427,38.9746,38.9973,66700.0
2015-04-15 10:10:00,51.55,51.58,51.55,51.57,29700.0,39.0048,39.0275,39.0048,39.02,29700.0
2015-04-15 10:20:00,51.58,51.59,51.51,51.51,39200.0,39.0275,39.0351,38.9746,38.9746,39200.0
2015-04-15 10:30:00,51.52,51.57,51.51,51.56,43300.0,38.9821,39.02,38.9746,39.0124,43300.0
2015-04-15 10:40:00,51.54,51.57,51.54,51.55,24400.0,38.9973,39.02,38.9973,39.0048,24400.0
2015-04-15 10:50:00,51.55,51.57,51.51,51.55,44500.0,39.0048,39.02,38.9746,39.0048,44500.0
2015-04-15 11:00:00,51.56,51.56,51.51,51.53,23000.0,39.0124,39.0124,38.9746,38.9897,23000.0
2015-04-15 11:10:00,51.52,51.54,51.49,51.5,57100.0,38.9821,38.9973,38.9594,38.967,57100.0
2015-04-15 11:20:00,51.5,51.52,51.48,51.51,65300.0,38.967,38.9821,38.9519,38.9746,65300.0
2015-04-15 11:30:00,51.52,51.54,51.49,51.53,94300.0,38.9821,38.9973,38.9594,38.9897,94300.0
2015-04-15 11:40:00,51.53,51.57,51.52,51.55,23900.0,38.9897,39.02,38.9821,39.0048,23900.0
2015-04-15 11:50:00,51.56,51.58,51.54,51.57,33500.0,39.0124,39.0275,38.9973,39.02,33500.0
2015-04-15 12:00:00,51.57,51.6,51.57,51.59,50800.0,39.02,39.0427,39.02,39.0351,50800.0
2015-04-15 12:10:00,51.59,51.59,51.56,51.57,13000.0,39.0351,39.0351,39.0124,39.02,13000.0
2015-04-15 12:20:00,51.58,51.6,51.57,51.59,32100.0,39.0275,39.0427,39.02,39.0351,32100.0
2015-04-15 12:30:00,51.59,51.6,51.58,51.6,40300.0,39.0351,39.0427,39.0275,39.0427,40300.0
2015-04-15 12:40:00,51.6,51.62,51.6,51.62,14400.0,39.0427,39.0578,39.0427,39.0578,14400.0
2015-04-15 12:50:00,51.62,51.66,51.61,51.66,28200.0,39.0578,39.0881,39.0502,39.0881,28200.0
2015-04-15 13:00:00,51.66,51.69,51.65,51.66,39000.0,39.0881,39.1108,39.0805,39.0881,39000.0
2015-04-15 13:10:00,51.67,51.73,51.66,51.73,94900.0,39.0956,39.141,39.0881,39.141,94900.0
2015-04-15 13:20:00,51.73,51.87,51.73,51.86,29900.0,39.141,39.247,39.141,39.2394,29900.0
2015-04-15 13:30:00,51.86,51.9,51.86,51.87,20400.0,39.2394,39.2697,39.2394,39.247,20400.0
2015-04-15 13:40:00,51.87,51.91,51.86,51.89,33200.0,39.247,39.2772,39.2394,39.2621,33200.0
2015-04-15 13:50:00,51.87,51.87,51.81,51.84,15100.0,39.247,39.247,39.2016,39.2243,15100.0
2015-04-15 14:00:00,51.85,51.89,51.81,51.88,45000.0,39.2318,39.2621,39.2016,39.2545,45000.0
2015-04-15 14:10:00,51.88,51.92,51.87,51.88,96000.0,39.2545,39.2848,39.247,39.2545,96000.0
2015-04-15 14:20:00,51.88,51.89,51.83,51.89,33200.0,39.2545,39.2621,39.2167,39.2621,33200.0
2015-04-15 14:30:00,51.89,51.9,51.87,51.88,8300.0,39.2621,39.2697,39.247,39.2545,8300.0
2015-04-15 14:40:00,51.89,51.91,51.88,51.91,38800.0,39.2621,39.2772,39.2545,39.2772,38800.0
2015-04-15 14:50:00,51.91,51.92,51.89,51.91,34400.0,39.2772,39.2848,39.2621,39.2772,34400.0
2015-04-15 15:00:00,51.9,51.91,51.89,51.9,49000.0,39.2697,39.2772,39.2621,39.2697,49000.0
2015-04-15 15:10:00,51.89,51.89,51.88,51.89,15900.0,39.2621,39.2621,39.2545,39.2621,15900.0
2015-04-15 15:20:00,51.88,51.9,51.87,51.9,36300.0,39.2545,39.2697,39.247,39.2697,36300.0
2015-04-15 15:30:00,51.89,51.92,51.88,51.89,40200.0,39.2621,39.2848,39.2545,39.2621,40200.0
2015-04-15 15:40:00,51.89,51.92,51.89,51.91,46500.0,39.2621,39.2848,39.2621,39.2772,46500.0
2015-04-15 15:50:00,51.91,51.91,51.88,51.89,91200.0,39.2772,39.2772,39.2545,39.2621,91200.0
2015-04-16 09:30:00,52.16,52.2,52.03,52.11,67300.0,39.4664,39.4967,39.368,39.4286,67300.0
2015-04-16 09:40:00,52.11,52.19,52.1,52.12,25100.0,39.4286,39.4891,39.421,39.4361,25100.0
2015-04-16 09:50:00,52.11,52.13,52.09,52.13,11500.0,39.4286,39.4437,39.4134,39.4437,11500.0
2015-04-16 10:00:00,52.12,52.13,52.06,52.06,31100.0,39.4361,39.4437,39.3907,39.3907,31100.0
2015-04-16 10:10:00,52.07,52.11,52.03,52.05,55500.0,39.3983,39.4286,39.368,39.3832,55500.0
2015-04-16 10:20:00,52.05,52.07,52.03,52.04,33700.0,39.3832,39.3983,39.368,39.3756,33700.0
2015-04-16 10:30:00,52.03,52.09,52.01,52.09,34600.0,39.368,39.4134,39.3529,39.4134,34600.0
2015-04-16 10:40:00,52.08,52.13,52.07,52.12,22800.0,39.4059,39.4437,39.3983,39.4361,22800.0
2015-04-16 10:50:00,52.11,52.12,52.05,52.07,11300.0,39.4286,39.4361,39.3832,39.3983,11300.0
2015-04-16 11:00:00,52.08,52.15,52.07,52.15,41600.0,39.4059,39.4588,39.3983,39.4588,41600.0
2015-04-16 11:10:00,52.14,52.21,52.14,52.17,59600.0,39.4513,39.5042,39.4513,39.474,59600.0
2015-04-16 11:20:00,52.17,52.17,52.11,52.13,28500.0,39.474,39.474,39.4286,39.4437,28500.0
2015-04-16 11:30:00,52.13,52.13,52.09,52.11,27200.0,39.4437,39.4437,39.4134,39.4286,27200.0
2015-04-16 11:40:00,52.11,52.11,52.03,52.08,18100.0,39.4286,39.4286,39.368,39.4059,18100.0
2015-04-16 11:50:00,52.08,52.11,52.07,52.11,7800.0,39.4059,39.4286,39.3983,39.4286,7800.0
2015-04-16 12:00:00,52.12,52.15,52.11,52.12,19600.0,39.4361,39.4588,39.4286,39.4361,19600.0
2015-04-16 12:10:00,52.12,52.17,52.11,52.16,19000.0,39.4361,39.474,39.4286,39.4664,19000.0
2015-04-16 12:20:00,52.16,52.17,52.14,52.17,16800.0,39.4664,39.474,39.4513,39.474,16800.0
2015-04-16 12:30:00,52.18,52.21,52.17,52.19,9100.0,39.4815,39.5042,39.474,39.4891,9100.0
2015-04-16 12:40:00,52.18,52.18,52.15,52.18,15800.0,39.4815,39.4815,39.4588,39.4815,15800.0
2015-04-16 12:50:00,52.17,52.17,52.14,52.16,9300.0,39.474,39.474,39.4513,39.4664,9300.0
2015-04-16 13:00:00,52.16,52.17,52.15,52.17,6700.0,39.4664,39.474,39.4588,39.474,6700.0
2015-04-16 13:10:00,52.17,52.22,52.16,52.22,77300.0,39.474,39.5118,39.4664,39.5118,77300.0
2015-04-16 13:20:00,52.22,52.27,52.22,52.24,37900.0,39.5118,39.5496,39.5118,39.5269,37900.0
2015-04-16 13:30:00,52.25,52.34,52.24,52.33,38100.0,39.5345,39.6026,39.5269,39.595,38100.0
2015-04-16 13:40:00,52.34,52.47,52.33,52.47,26500.0,39.6026,39.7009,39.595,39.7009,26500.0
2015-04-16 13:50:00,52.48,52.57,52.48,52.57,62500.0,39.7085,39.7766,39.7085,39.7766,62500.0
2015-04-16 14:00:00,52.56,52.58,52.45,52.46,62600.0,39.769,39.7842,39.6858,39.6934,62600.0
2015-04-16 14:10:00,52.46,52.49,52.42,52.45,31500.0,39.6934,39.7161,39.6631,39.6858,31500.0
2015-04-16 14:20:00,52.45,52.49,52.41,52.49,48700.0,39.6858,39.7161,39.6556,39.7161,48700.0
2015-04-16 14:30:00,52.5,52.52,52.45,52.48,58400.0,39.7236,39.7388,39.6858,39.7085,58400.0
2015-04-16 14:40:00,52.49,52.51,52.46,52.5,26500.0,39.7161,39.7312,39.6934,39.7236,26500.0
2015-04-16 14:50:00,52.49,52.5,52.42,52.43,36900.0,39.7161,39.7236,39.6631,39.6707,36900.0
2015-04-16 15:00:00,52.43,52.46,52.42,52.44,21500.0,39.6707,39.6934,39.6631,39.6783,21500.0
2015-04-16 15:10:00,52.45,52.48,52.43,52.46,30700.0,39.6858,39.7085,39.6707,39.6934,30700.0
2015-04-16 15:20:00,52.45,52.48,52.43,52.44,17000.0,39.6858,39.7085,39.6707,39.6783,17000.0
2015-04-16 15:30:00,52.44,52.48,52.43,52.47,43000.0,39.6783,39.7085,39.6707,39.7009,43000.0
2015-04-16 15:40:00,52.46,52.47,52.42,52.43,34200.0,39.6934,39.7009,39.6631,39.6707,34200.0
2015-04-16 15:50:00,52.43,52.43,52.37,52.38,54600.0,39.6707,39.6707,39.6253,39.6329,54600.0
2015-04-17 09:30:00,51.51,51.86,51.05,51.34,122000.0,38.9746,39.2394,38.6265,38.8459,122000.0
2015-04-17 09:40:00,51.34,51.34,51.19,51.25,282200.0,38.8459,38.8459,38.7324,38.7778,282200.0
2015-04-17 09:50:00,51.25,51.34,51.25,51.3,86400.0,38.7778,38.8459,38.7778,38.8157,86400.0
2015-04-17 10:00:00,51.3,51.33,51.27,51.31,101600.0,38.8157,38.8384,38.793,38.8232,101600.0
2015-04-17 10:10:00,51.31,51.38,51.29,51.37,66700.0,38.8232,38.8762,38.8081,38.8686,66700.0
2015-04-17 10:20:00,51.37,51.42,51.36,51.38,127900.0,38.8686,38.9065,38.8611,38.8762,127900.0
2015-04-17 10:30:00,51.38,51.39,51.34,51.35,63800.0,38.8762,38.8838,38.8459,38.8535,63800.0
2015-04-17 10:40:00,51.34,51.35,51.3,51.31,58600.0,38.8459,38.8535,38.8157,38.8232,58600.0
2015-04-17 10:50:00,51.31,51.31,51.2,51.21,62000.0,38.8232,38.8232,38.74,38.7476,62000.0
2015-04-17 11:00:00,51.21,51.24,51.17,51.19,32000.0,38.7476,38.7703,38.7173,38.7324,32000.0
2015-04-17 11:10:00,51.19,51.25,51.17,51.21,36400.0,38.7324,38.7778,38.7173,38.7476,36400.0
2015-04-17 11:20:00,51.23,51.28,51.22,51.25,29300.0,38.7627,38.8005,38.7551,38.7778,29300.0
2015-04-17 11:30:00,51.26,51.26,51.18,51.21,51000.0,38.7854,38.7854,38.7249,38.7476,51000.0
2015-04-17 11:40:00,51.19,51.26,51.17,51.26,43000.0,38.7324,38.7854,38.7173,38.7854,43000.0
2015-04-17 11:50:00,51.26,51.28,51.23,51.27,14100.0,38.7854,38.8005,38.7627,38.793,14100.0
2015-04-17 12:00:00,51.26,51.3,51.25,51.27,463000.0,38.7854,38.8157,38.7778,38.793,463000.0
2015-04-17 12:10:00,51.28,51.31,51.27,51.3,148500.0,38.8005,38.8232,38.793,38.8157,148500.0
2015-04-17 12:20:00,51.3,51.34,51.28,51.28,158500.0,38.8157,38.8459,38.8005,38.8005,158500.0
2015-04-17 12:30:00,51.28,51.29,51.22,51.22,113200.0,38.8005,38.8081,38.7551,38.7551,113200.0
2015-04-17 12:40:00,51.23,51.24,51.22,51.24,33500.0,38.7627,38.7703,38.7551,38.7703,33500.0
2015-04-17 12:50:00,51.25,51.28,51.23,51.26,35600.0,38.7778,38.8005,38.7627,38.7854,35600.0
2015-04-17 13:00:00,51.26,51.37,51.25,51.36,70000.0,38.7854,38.8686,38.7778,38.8611,70000.0
2015-04-17 13:10:00,51.36,51.36,51.33,51.34,72300.0,38.8611,38.8611,38.8384,38.8459,72300.0
2015-04-17 13:20:00,51.34,51.36,51.3,51.32,189000.0,38.8459,38.8611,38.8157,38.8308,189000.0
2015-04-17 13:30:00,51.32,51.32,51.26,51.27,51800.0,38.8308,38.8308,38.7854,38.793,51800.0
2015-04-17 13:40:00,51.28,51.28,51.24,51.25,236600.0,38.8005,38.8005,38.7703,38.7778,236600.0
2015-04-17 13:50:00,51.26,51.27,51.16,51.17,56300.0,38.7854,38.793,38.7098,38.7173,56300.0
2015-04-17 14:00:00,51.18,51.21,51.15,51.16,86500.0,38.7249,38.7476,38.7022,38.7098,86500.0
2015-04-17 14:10:00,51.16,51.21,51.15,51.21,48800.0,38.7098,38.7476,38.7022,38.7476,48800.0
2015-04-17 14:20:00,51.21,51.28,51.2,51.28,53600.0,38.7476,38.8005,38.74,38.8005,53600.0
2015-04-17 14:30:00,51.28,51.35,51.28,51.35,109600.0,38.8005,38.8535,38.8005,38.8535,109600.0
2015-04-17 14:40:00,51.35,51.41,51.35,51.39,432600.0,38.8535,38.8989,38.8535,38.8838,432600.0
2015-04-17 14:50:00,51.39,51.41,51.37,51.39,150200.0,38.8838,38.8989,38.8686,38.8838,150200.0
2015-04-17 15:00:00,51.38,51.44,51.38,51.42,80500.0,38.8762,38.9216,38.8762,38.9065,80500.0
2015-04-17 15:10:00,51.42,51.46,51.38,51.39,79900.0,38.9065,38.9367,38.8762,38.8838,79900.0
2015-04-17 15:20:00,51.39,51.41,51.35,51.41,51500.0,38.8838,38.8989,38.8535,38.8989,51500.0
2015-04-17 15:30:00,51.4,51.46,51.4,51.43,365800.0,38.8913,38.9367,38.8913,38.914,365800.0
2015-04-17 15:40:00,51.43,51.43,51.4,51.4,85400.0,38.914,38.914,38.8913,38.8913,85400.0
2015-04-17 15:50:00,51.41,51.41,51.36,51.38,327900.0,38.8989,38.8989,38.8611,38.8762,327900.0
2015-04-20 09:30:00,51.35,51.43,51.35,51.37,107300.0,38.8535,38.914,38.8535,38.8686,107300.0
2015-04-20 09:40:00,51.37,51.44,51.35,51.44,114300.0,38.8686,38.9216,38.8535,38.9216,114300.0
2015-04-20 09:50:00,51.44,51.48,51.44,51.48,58200.0,38.9216,38.9519,38.9216,38.9519,58200.0
2015-04-20 10:00:00,51.49,51.5,51.42,51.42,149000.0,38.9594,38.967,38.9065,38.9065,149000.0
2015-04-20 10:10:00,51.42,51.42,51.37,51.37,147800.0,38.9065,38.9065,38.8686,38.8686,147800.0
2015-04-20 10:20:00,51.37,51.4,51.35,51.4,11300.0,38.8686,38.8913,38.8535,38.8913,11300.0
2015-04-20 10:30:00,51.4,51.44,51.38,51.43,62900.0,38.8913,38.9216,38.8762,38.914,62900.0
2015-04-20 10:40:00,51.44,51.46,51.39,51.41,51300.0,38.9216,38.9367,38.8838,38.8989,51300.0
2015-04-20 10:50:00,51.41,51.45,51.4,51.44,21700.0,38.8989,38.9292,38.8913,38.9216,21700.0
2015-04-20 11:00:00,51.44,51.48,51.44,51.45,71700.0,38.9216,38.9519,38.9216,38.9292,71700.0
2015-04-20 11:10:00,51.45,51.45,51.4,51.42,11800.0,38.9292,38.9292,38.8913,38.9065,11800.0
2015-04-20 11:20:00,51.42,51.43,51.41,51.41,33200.0,38.9065,38.914,38.8989,38.8989,33200.0
2015-04-20 11:30:00,51.41,51.44,51.41,51.41,9900.0,38.8989,38.9216,38.8989,38.8989,9900.0
2015-04-20 11:40:00,51.41,51.43,51.39,51.42,27200.0,38.8989,38.914,38.8838,38.9065,27200.0
2015-04-20 11:50:00,51.42,51.45,51.41,51.44,20900.0,38.9065,38.9292,38.8989,38.9216,20900.0
2015-04-20 12:00:00,51.44,51.44,51.37,51.39,131000.0,38.9216,38.9216,38.8686,38.8838,131000.0
2015-04-20 12:10:00,51.39,51.43,51.37,51.42,67300.0,38.8838,38.914,38.8686,38.9065,67300.0
2015-04-20 12:20:00,51.42,51.45,51.39,51.43,41800.0,38.9065,38.9292,38.8838,38.914,41800.0
2015-04-20 12:30:00,51.43,51.44,51.36,51.4,13900.0,38.914,38.9216,38.8611,38.8913,13900.0
2015-04-20 12:40:00,51.4,51.4,51.37,51.38,13000.0,38.8913,38.8913,38.8686,38.8762,13000.0
2015-04-20 12:50:00,51.39,51.43,51.38,51.42,13400.0,38.8838,38.914,38.8762,38.9065,13400.0
2015-04-20 13:00:00,51.43,51.43,51.41,51.41,18700.0,38.914,38.914,38.8989,38.8989,18700.0
2015-04-20 13:10:00,51.41,51.43,51.4,51.4,20900.0,38.8989,38.914,38.8913,38.8913,20900.0
2015-04-20 13:20:00,51.41,51.41,51.37,51.39,15800.0,38.8989,38.8989,38.8686,38.8838,15800.0
2015-04-20 13:30:00,51.4,51.4,51.36,51.38,24100.0,38.8913,38.8913,38.8611,38.8762,24100.0
2015-04-20 13:40:00,51.38,51.4,51.36,51.38,21900.0,38.8762,38.8913,38.8611,38.8762,21900.0
2015-04-20 13:50:00,51.39,51.42,51.38,51.39,30900.0,38.8838,38.9065,38.8762,38.8838,30900.0
2015-04-20 14:00:00,51.39,51.41,51.34,51.35,44400.0,38.8838,38.8989,38.8459,38.8535,44400.0
2015-04-20 14:10:00,51.34,51.39,51.34,51.38,36200.0,38.8459,38.8838,38.8459,38.8762,36200.0
2015-04-20 14:20:00,51.39,51.4,51.37,51.38,19900.0,38.8838,38.8913,38.8686,38.8762,19900.0
2015-04-20 14:30:00,51.37,51.4,51.36,51.4,7000.0,38.8686,38.8913,38.8611,38.8913,7000.0
2015-04-20 14:40:00,51.38,51.4,51.38,51.39,13700.0,38.8762,38.8913,38.8762,38.8838,13700.0
2015-04-20 14:50:00,51.39,51.4,51.37,51.4,29000.0,38.8838,38.8913,38.8686,38.8913,29000.0
2015-04-20 15:00:00,51.39,51.42,51.38,51.39,26000.0,38.8838,38.9065,38.8762,38.8838,26000.0
2015-04-20 15:10:00,51.4,51.42,51.37,51.42,25800.0,38.8913,38.9065,38.8686,38.9065,25800.0
2015-04-20 15:20:00,51.42,51.42,51.37,51.38,7700.0,38.9065,38.9065,38.8686,38.8762,7700.0
2015-04-20 15:30:00,51.38,51.41,51.33,51.33,24400.0,38.8762,38.8989,38.8384,38.8384,24400.0
2015-04-20 15:40:00,51.34,51.36,51.32,51.35,29700.0,38.8459,38.8611,38.8308,38.8535,29700.0
2015-04-20 15:50:00,51.35,51.38,51.34,51.37,59200.0,38.8535,38.8762,38.8459,38.8686,59200.0
2015-04-21 09:30:00,51.86,51.88,51.74,51.77,53100.0,39.2394,39.2545,39.1486,39.1713,53100.0
2015-04-21 09:40:00,51.75,51.79,51.72,51.77,82500.0,39.1562,39.1864,39.1335,39.1713,82500.0
2015-04-21 09:50:00,51.77,51.79,51.73,51.74,18600.0,39.1713,39.1864,39.141,39.1486,18600.0
2015-04-21 10:00:00,51.75,51.76,51.72,51.74,18800.0,39.1562,39.1637,39.1335,39.1486,18800.0
2015-04-21 10:10:00,51.76,51.82,51.76,51.8,63700.0,39.1637,39.2091,39.1637,39.194,63700.0
2015-04-21 10:20:00,51.8,51.82,51.78,51.78,7300.0,39.194,39.2091,39.1789,39.1789,7300.0
2015-04-21 10:30:00,51.79,51.82,51.75,51.8,34700.0,39.1864,39.2091,39.1562,39.194,34700.0
2015-04-21 10:40:00,51.8,51.83,51.77,51.83,19900.0,39.194,39.2167,39.1713,39.2167,19900.0
2015-04-21 10:50:00,51.83,51.84,51.8,51.8,27900.0,39.2167,39.2243,39.194,39.194,27900.0
2015-04-21 11:00:00,51.8,51.85,51.79,51.83,8800.0,39.194,39.2318,39.1864,39.2167,8800.0
2015-04-21 11:10:00,51.85,51.86,51.84,51.84,17800.0,39.2318,39.2394,39.2243,39.2243,17800.0
2015-04-21 11:20:00,51.84,51.85,51.81,51.84,15600.0,39.2243,39.2318,39.2016,39.2243,15600.0
2015-04-21 11:30:00,51.83,51.85,51.81,51.84,27200.0,39.2167,39.2318,39.2016,39.2243,27200.0
2015-04-21 11:40:00,51.84,51.84,51.79,51.8,13200.0,39.2243,39.2243,39.1864,39.194,13200.0
2015-04-21 11:50:00,51.8,51.8,51.76,51.78,22900.0,39.194,39.194,39.1637,39.1789,22900.0
2015-04-21 12:00:00,51.77,51.78,51.74,51.78,20400.0,39.1713,39.1789,39.1486,39.1789,20400.0
2015-04-21 12:10:00,51.78,51.79,51.76,51.77,19900.0,39.1789,39.1864,39.1637,39.1713,19900.0
2015-04-21 12:20:00,51.77,51.8,51.77,51.79,17900.0,39.1713,39.194,39.1713,39.1864,17900.0
2015-04-21 12:30:00,51.78,51.79,51.77,51.78,9200.0,39.1789,39.1864,39.1713,39.1789,9200.0
2015-04-21 12:40:00,51.79,51.79,51.75,51.78,37100.0,39.1864,39.1864,39.1562,39.1789,37100.0
2015-04-21 12:50:00,51.77,51.79,51.76,51.77,16300.0,39.1713,39.1864,39.1637,39.1713,16300.0
2015-04-21 13:00:00,51.76,51.78,51.76,51.78,4600.0,39.1637,39.1789,39.1637,39.1789,4600.0
2015-04-21 13:10:00,51.77,51.79,51.76,51.77,8100.0,39.1713,39.1864,39.1637,39.1713,8100.0
2015-04-21 13:20:00,51.77,51.77,51.75,51.75,9000.0,39.1713,39.1713,39.1562,39.1562,9000.0
2015-04-21 13:30:00,51.76,51.77,51.71,51.73,19500.0,39.1637,39.1713,39.1259,39.141,19500.0
2015-04-21 13:40:00,51.73,51.79,51.72,51.78,371800.0,39.141,39.1864,39.1335,39.1789,371800.0
2015-04-21 13:50:00,51.78,51.78,51.74,51.75,32600.0,39.1789,39.1789,39.1486,39.1562,32600.0
2015-04-21 14:00:00,51.75,51.77,51.7,51.73,13400.0,39.1562,39.1713,39.1183,39.141,13400.0
2015-04-21 14:10:00,51.71,51.75,51.71,51.75,40300.0,39.1259,39.1562,39.1259,39.1562,40300.0
2015-04-21 14:20:00,51.75,51.79,51.74,51.79,24800.0,39.1562,39.1864,39.1486,39.1864,24800.0
2015-04-21 14:30:00,51.79,51.79,51.72,51.72,10500.0,39.1864,39.1864,39.1335,39.1335,10500.0
2015-04-21 14:40:00,51.73,51.74,51.71,51.74,20500.0,39.141,39.1486,39.1259,39.1486,20500.0
2015-04-21 14:50:00,51.74,51.75,51.73,51.74,14500.0,39.1486,39.1562,39.141,39.1486,14500.0
2015-04-21 15:00:00,51.74,51.74,51.71,51.74,57200.0,39.1486,39.1486,39.1259,39.1486,57200.0
2015-04-21 15:10:00,51.74,51.74,51.72,51.73,4100.0,39.1486,39.1486,39.1335,39.141,4100.0
2015-04-21 15:20:00,51.73,51.73,51.67,51.68,24200.0,39.141,39.141,39.0956,39.1032,24200.0
2015-04-21 15:30:00,51.68,51.69,51.65,51.68,32700.0,39.1032,39.1108,39.0805,39.1032,32700.0
2015-04-21 15:40:00,51.7,51.7,51.63,51.64,30300.0,39.1183,39.1183,39.0654,39.0729,30300.0
2015-04-21 15:50:00,51.64,51.68,51.63,51.66,52200.0,39.0729,39.1032,39.0654,39.0881,52200.0
2015-04-22 09:30:00,51.98,52.05,51.97,52.0,88800.0,39.3302,39.3832,39.3226,39.3453,88800.0
2015-04-22 09:40:00,52.0,52.05,51.97,51.97,27000.0,39.3453,39.3832,39.3226,39.3226,27000.0
2015-04-22 09:50:00,51.98,52.02,51.96,52.02,21400.0,39.3302,39.3605,39.3151,39.3605,21400.0
2015-04-22 10:00:00,52.02,52.02,51.9,51.92,31900.0,39.3605,39.3605,39.2697,39.2848,31900.0
2015-04-22 10:10:00,51.92,51.93,51.87,51.91,34500.0,39.2848,39.2924,39.247,39.2772,34500.0
2015-04-22 10:20:00,51.9,51.96,51.89,51.94,10300.0,39.2697,39.3151,39.2621,39.2999,10300.0
2015-04-22 10:30:00,51.96,52.0,51.95,51.97,14600.0,39.3151,39.3453,39.3075,39.3226,14600.0
2015-04-22 10:40:00,51.98,52.07,51.97,52.07,18700.0,39.3302,39.3983,39.3226,39.3983,18700.0
2015-04-22 10:50:00,52.06,52.07,52.03,52.06,6800.0,39.3907,39.3983,39.368,39.3907,6800.0
2015-04-22 11:00:00,52.06,52.08,52.03,52.05,11000.0,39.3907,39.4059,39.368,39.3832,11000.0
2015-04-22 11:10:00,52.05,52.08,52.05,52.05,4800.0,39.3832,39.4059,39.3832,39.3832,4800.0
2015-04-22 11:20:00,52.06,52.1,52.05,52.1,20300.0,39.3907,39.421,39.3832,39.421,20300.0
2015-04-22 11:30:00,52.11,52.12,52.07,52.09,15100.0,39.4286,39.4361,39.3983,39.4134,15100.0
2015-04-22 11:40:00,52.11,52.11,52.09,52.1,13800.0,39.4286,39.4286,39.4134,39.421,13800.0
2015-04-22 11:50:00,52.1,52.13,52.09,52.13,3300.0,39.421,39.4437,39.4134,39.4437,3300.0
2015-04-22 12:00:00,52.12,52.13,52.09,52.09,10500.0,39.4361,39.4437,39.4134,39.4134,10500.0
2015-04-22 12:10:00,52.1,52.13,52.1,52.13,8200.0,39.421,39.4437,39.421,39.4437,8200.0
2015-04-22 12:20:00,52.12,52.14,52.11,52.14,17600.0,39.4361,39.4513,39.4286,39.4513,17600.0
2015-04-22 12:30:00,52.14,52.14,52.1,52.14,18200.0,39.4513,39.4513,39.421,39.4513,18200.0
2015-04-22 12:40:00,52.14,52.16,52.13,52.15,9600.0,39.4513,39.4664,39.4437,39.4588,9600.0
2015-04-22 12:50:00,52.16,52.17,52.14,52.15,24500.0,39.4664,39.474,39.4513,39.4588,24500.0
2015-04-22 13:00:00,52.15,52.16,52.13,52.15,19600.0,39.4588,39.4664,39.4437,39.4588,19600.0
2015-04-22 13:10:00,52.15,52.18,52.14,52.18,16200.0,39.4588,39.4815,39.4513,39.4815,16200.0
2015-04-22 13:20:00,52.17,52.2,52.16,52.16,9700.0,39.474,39.4967,39.4664,39.4664,9700.0
2015-04-22 13:30:00,52.16,52.18,52.15,52.17,11100.0,39.4664,39.4815,39.4588,39.474,11100.0
2015-04-22 13:40:00,52.18,52.21,52.17,52.2,51100.0,39.4815,39.5042,39.474,39.4967,51100.0
2015-04-22 13:50:00,52.2,52.21,52.19,52.2,41800.0,39.4967,39.5042,39.4891,39.4967,41800.0
2015-04-22 14:00:00,52.21,52.25,52.21,52.25,22400.0,39.5042,39.5345,39.5042,39.5345,22400.0
2015-04-22 14:10:00,52.24,52.24,52.2,52.21,34900.0,39.5269,39.5269,39.4967,39.5042,34900.0
2015-04-22 14:20:00,52.2,52.23,52.19,52.21,17200.0,39.4967,39.5194,39.4891,39.5042,17200.0
2015-04-22 14:30:00,52.22,52.23,52.2,52.23,10600.0,39.5118,39.5194,39.4967,39.5194,10600.0
2015-04-22 14:40:00,52.22,52.23,52.2,52.21,16300.0,39.5118,39.5194,39.4967,39.5042,16300.0
2015-04-22 14:50:00,52.2,52.21,52.17,52.17,13000.0,39.4967,39.5042,39.474,39.474,13000.0
2015-04-22 15:00:00,52.18,52.21,52.17,52.2,17700.0,39.4815,39.5042,39.474,39.4967,17700.0
2015-04-22 15:10:00,52.2,52.2,52.18,52.2,19200.0,39.4967,39.4967,39.4815,39.4967,19200.0
2015-04-22 15:20:00,52.19,52.22,52.19,52.2,21300.0,39.4891,39.5118,39.4891,39.4967,21300.0
2015-04-22 15:30:00,52.2,52.21,52.14,52.15,53800.0,39.4967,39.5042,39.4513,39.4588,53800.0
2015-04-22 15:40:00,52.16,52.18,52.15,52.17,58400.0,39.4664,39.4815,39.4588,39.474,58400.0
2015-04-22 15:50:00,52.17,52.18,52.16,52.16,279700.0,39.474,39.4815,39.4664,39.4664,279700.0
2015-04-23 09:30:00,52.03,52.13,52.03,52.13,46900.0,39.368,39.4437,39.368,39.4437,46900.0
2015-04-23 09:40:00,52.12,52.15,52.1,52.14,33600.0,39.4361,39.4588,39.421,39.4513,33600.0
2015-04-23 09:50:00,52.13,52.2,52.13,52.2,31400.0,39.4437,39.4967,39.4437,39.4967,31400.0
2015-04-23 10:00:00,52.22,52.26,52.21,52.24,16000.0,39.5118,39.5421,39.5042,39.5269,16000.0
2015-04-23 10:10:00,52.24,52.25,52.18,52.19,30600.0,39.5269,39.5345,39.4815,39.4891,30600.0
2015-04-23 10:20:00,52.17,52.24,52.17,52.24,9800.0,39.474,39.5269,39.474,39.5269,9800.0
2015-04-23 10:30:00,52.24,52.26,52.21,52.21,668800.0,39.5269,39.5421,39.5042,39.5042,668800.0
2015-04-23 10:40:00,52.21,52.26,52.2,52.24,33500.0,39.5042,39.5421,39.4967,39.5269,33500.0
2015-04-23 10:50:00,52.25,52.28,52.22,52.24,331100.0,39.5345,39.5572,39.5118,39.5269,331100.0
2015-04-23 11:00:00,52.23,52.27,52.23,52.25,25800.0,39.5194,39.5496,39.5194,39.5345,25800.0
2015-04-23 11:10:00,52.26,52.27,52.24,52.27,10500.0,39.5421,39.5496,39.5269,39.5496,10500.0
2015-04-23 11:20:00,52.27,52.34,52.27,52.34,11000.0,39.5496,39.6026,39.5496,39.6026,11000.0
2015-04-23 11:30:00,52.33,52.36,52.31,52.36,7000.0,39.595,39.6177,39.5799,39.6177,7000.0
2015-04-23 11:40:00,52.35,52.4,52.34,52.4,21600.0,39.6102,39.648,39.6026,39.648,21600.0
2015-04-23 11:50:00,52.41,52.54,52.4,52.5,38900.0,39.6556,39.7539,39.648,39.7236,38900.0
2015-04-23 12:00:00,52.51,52.53,52.49,52.53,7800.0,39.7312,39.7463,39.7161,39.7463,7800.0
2015-04-23 12:10:00,52.52,52.55,52.51,52.55,12000.0,39.7388,39.7615,39.7312,39.7615,12000.0
2015-04-23 12:20:00,52.55,52.56,52.54,52.54,51400.0,39.7615,39.769,39.7539,39.7539,51400.0
2015-04-23 12:30:00,52.55,52.61,52.54,52.6,27900.0,39.7615,39.8069,39.7539,39.7993,27900.0
2015-04-23 12:40:00,52.6,52.62,52.58,52.61,14900.0,39.7993,39.8144,39.7842,39.8069,14900.0
2015-04-23 12:50:00,52.61,52.64,52.61,52.64,17400.0,39.8069,39.8296,39.8069,39.8296,17400.0
2015-04-23 13:00:00,52.65,52.66,52.64,52.66,15400.0,39.8371,39.8447,39.8296,39.8447,15400.0
2015-04-23 13:10:00,52.66,52.67,52.64,52.65,7000.0,39.8447,39.8523,39.8296,39.8371,7000.0
2015-04-23 13:20:00,52.65,52.67,52.64,52.65,8700.0,39.8371,39.8523,39.8296,39.8371,8700.0
2015-04-23 13:30:00,52.64,52.65,52.61,52.62,20000.0,39.8296,39.8371,39.8069,39.8144,20000.0
2015-04-23 13:40:00,52.62,52.64,52.61,52.64,38200.0,39.8144,39.8296,39.8069,39.8296,38200.0
2015-04-23 13:50:00,52.65,52.66,52.63,52.66,12400.0,39.8371,39.8447,39.822,39.8447,12400.0
2015-04-23 14:00:00,52.66,52.67,52.64,52.66,16200.0,39.8447,39.8523,39.8296,39.8447,16200.0
2015-04-23 14:10:00,52.66,52.67,52.64,52.66,11300.0,39.8447,39.8523,39.8296,39.8447,11300.0
2015-04-23 14:20:00,52.66,52.66,52.63,52.65,16900.0,39.8447,39.8447,39.822,39.8371,16900.0
2015-04-23 14:30:00,52.65,52.67,52.63,52.64,23800.0,39.8371,39.8523,39.822,39.8296,23800.0
2015-04-23 14:40:00,52.63,52.65,52.63,52.63,27100.0,39.822,39.8371,39.822,39.822,27100.0
2015-04-23 14:50:00,52.63,52.67,52.63,52.63,21000.0,39.822,39.8523,39.822,39.822,21000.0
2015-04-23 15:00:00,52.63,52.67,52.62,52.65,23700.0,39.822,39.8523,39.8144,39.8371,23700.0
2015-04-23 15:10:00,52.65,52.68,52.65,52.67,12700.0,39.8371,39.8598,39.8371,39.8523,12700.0
2015-04-23 15:20:00,52.66,52.67,52.62,52.64,6700.0,39.8447,39.8523,39.8144,39.8296,6700.0
2015-04-23 15:30:00,52.64,52.64,52.61,52.62,15000.0,39.8296,39.8296,39.8069,39.8144,15000.0
2015-04-23 15:40:00,52.62,52.63,52.6,52.61,39900.0,39.8144,39.822,39.7993,39.8069,39900.0
2015-04-23 15:50:00,52.6,52.61,52.56,52.58,69600.0,39.7993,39.8069,39.769,39.7842,69600.0
2015-04-24 09:30:00,52.93,52.93,52.69,52.69,52600.0,40.049,40.049,39.8674,39.8674,52600.0
2015-04-24 09:40:00,52.69,52.7,52.64,52.66,40300.0,39.8674,39.875,39.8296,39.8447,40300.0
2015-04-24 09:50:00,52.66,52.7,52.65,52.69,36900.0,39.8447,39.875,39.8371,39.8674,36900.0
2015-04-24 10:00:00,52.7,52.7,52.64,52.65,20700.0,39.875,39.875,39.8296,39.8371,20700.0
2015-04-24 10:10:00,52.64,52.66,52.63,52.64,20300.0,39.8296,39.8447,39.822,39.8296,20300.0
2015-04-24 10:20:00,52.64,52.68,52.64,52.68,10200.0,39.8296,39.8598,39.8296,39.8598,10200.0
2015-04-24 10:30:00,52.67,52.69,52.66,52.69,25300.0,39.8523,39.8674,39.8447,39.8674,25300.0
2015-04-24 10:40:00,52.68,52.71,52.67,52.7,12400.0,39.8598,39.8825,39.8523,39.875,12400.0
2015-04-24 10:50:00,52.7,52.72,52.68,52.7,16000.0,39.875,39.8901,39.8598,39.875,16000.0
2015-04-24 11:00:00,52.71,52.73,52.7,52.72,12900.0,39.8825,39.8977,39.875,39.8901,12900.0
2015-04-24 11:10:00,52.72,52.73,52.65,52.7,23200.0,39.8901,39.8977,39.8371,39.875,23200.0
2015-04-24 11:20:00,52.7,52.72,52.64,52.65,134700.0,39.875,39.8901,39.8296,39.8371,134700.0
2015-04-24 11:30:00,52.65,52.71,52.65,52.7,29000.0,39.8371,39.8825,39.8371,39.875,29000.0
2015-04-24 11:40:00,52.7,52.7,52.68,52.68,14100.0,39.875,39.875,39.8598,39.8598,14100.0
2015-04-24 11:50:00,52.68,52.69,52.67,52.69,4400.0,39.8598,39.8674,39.8523,39.8674,4400.0
2015-04-24 12:00:00,52.69,52.71,52.68,52.71,8200.0,39.8674,39.8825,39.8598,39.8825,8200.0
2015-04-24 12:10:00,52.71,52.71,52.68,52.69,15300.0,39.8825,39.8825,39.8598,39.8674,15300.0
2015-04-24 12:20:00,52.69,52.71,52.69,52.7,8000.0,39.8674,39.8825,39.8674,39.875,8000.0
2015-04-24 12:30:00,52.7,52.73,52.7,52.7,40100.0,39.875,39.8977,39.875,39.875,40100.0
2015-04-24 12:40:00,52.7,52.7,52.67,52.67,16800.0,39.875,39.875,39.8523,39.8523,16800.0
2015-04-24 12:50:00,52.66,52.67,52.64,52.65,60000.0,39.8447,39.8523,39.8296,39.8371,60000.0
2015-04-24 13:00:00,52.64,52.67,52.63,52.65,24700.0,39.8296,39.8523,39.822,39.8371,24700.0
2015-04-24 13:10:00,52.65,52.66,52.64,52.66,20300.0,39.8371,39.8447,39.8296,39.8447,20300.0
2015-04-24 13:20:00,52.65,52.67,52.64,52.67,32300.0,39.8371,39.8523,39.8296,39.8523,32300.0
2015-04-24 13:30:00,52.67,52.68,52.66,52.67,14300.0,39.8523,39.8598,39.8447,39.8523,14300.0
2015-04-24 13:40:00,52.67,52.69,52.66,52.66,11100.0,39.8523,39.8674,39.8447,39.8447,11100.0
2015-04-24 13:50:00,52.66,52.69,52.65,52.69,12400.0,39.8447,39.8674,39.8371,39.8674,12400.0
2015-04-24 14:00:00,52.69,52.69,52.66,52.68,29800.0,39.8674,39.8674,39.8447,39.8598,29800.0
2015-04-24 14:10:00,52.67,52.7,52.66,52.69,19500.0,39.8523,39.875,39.8447,39.8674,19500.0
2015-04-24 14:20:00,52.7,52.72,52.69,52.71,31600.0,39.875,39.8901,39.8674,39.8825,31600.0
2015-04-24 14:30:00,52.72,52.72,52.7,52.71,17300.0,39.8901,39.8901,39.875,39.8825,17300.0
2015-04-24 14:40:00,52.7,52.73,52.7,52.7,14600.0,39.875,39.8977,39.875,39.875,14600.0
2015-04-24 14:50:00,52.7,52.7,52.65,52.68,38300.0,39.875,39.875,39.8371,39.8598,38300.0
2015-04-24 15:00:00,52.68,52.69,52.66,52.68,28800.0,39.8598,39.8674,39.8447,39.8598,28800.0
2015-04-24 15:10:00,52.68,52.69,52.65,52.66,25100.0,39.8598,39.8674,39.8371,39.8447,25100.0
2015-04-24 15:20:00,52.66,52.68,52.65,52.67,22200.0,39.8447,39.8598,39.8371,39.8523,22200.0
2015-04-24 15:30:00,52.67,52.68,52.64,52.66,35400.0,39.8523,39.8598,39.8296,39.8447,35400.0
2015-04-24 15:40:00,52.67,52.68,52.66,52.67,19800.0,39.8523,39.8598,39.8447,39.8523,19800.0
2015-04-24 15:50:00,52.67,52.69,52.66,52.69,35200.0,39.8523,39.8674,39.8447,39.8674,35200.0
2015-04-27 09:30:00,52.95,52.96,52.87,52.92,130800.0,40.0641,40.0717,40.0036,40.0414,130800.0
2015-04-27 09:40:00,52.91,52.92,52.87,52.89,29200.0,40.0339,40.0414,40.0036,40.0187,29200.0
2015-04-27 09:50:00,52.9,52.94,52.88,52.94,19400.0,40.0263,40.0566,40.0112,40.0566,19400.0
2015-04-27 10:00:00,52.95,52.98,52.94,52.95,27000.0,40.0641,40.0868,40.0566,40.0641,27000.0
2015-04-27 10:10:00,52.96,52.99,52.96,52.99,32800.0,40.0717,40.0944,40.0717,40.0944,32800.0
2015-04-27 10:20:00,53.0,53.05,53.0,53.03,12300.0,40.102,40.1398,40.102,40.1247,12300.0
2015-04-27 10:30:00,53.04,53.05,52.99,53.0,32900.0,40.1322,40.1398,40.0944,40.102,32900.0
2015-04-27 10:40:00,52.99,53.0,52.93,52.94,27300.0,40.0944,40.102,40.049,40.0566,27300.0
2015-04-27 10:50:00,52.93,52.94,52.91,52.92,695300.0,40.049,40.0566,40.0339,40.0414,695300.0
2015-04-27 11:00:00,52.92,52.94,52.91,52.92,279900.0,40.0414,40.0566,40.0339,40.0414,279900.0
2015-04-27 11:10:00,52.93,52.96,52.92,52.96,152400.0,40.049,40.0717,40.0414,40.0717,152400.0
2015-04-27 11:20:00,52.96,53.0,52.95,53.0,51600.0,40.0717,40.102,40.0641,40.102,51600.0
2015-04-27 11:30:00,53.0,53.03,52.99,53.03,40400.0,40.102,40.1247,40.0944,40.1247,40400.0
2015-04-27 11:40:00,53.03,53.05,52.99,53.0,22200.0,40.1247,40.1398,40.0944,40.102,22200.0
2015-04-27 11:50:00,53.0,53.04,52.99,53.03,22800.0,40.102,40.1322,40.0944,40.1247,22800.0
2015-04-27 12:00:00,53.02,53.04,53.01,53.02,101000.0,40.1171,40.1322,40.1095,40.1171,101000.0
2015-04-27 12:10:00,53.01,53.02,52.95,52.95,14200.0,40.1095,40.1171,40.0641,40.0641,14200.0
2015-04-27 12:20:00,52.96,53.01,52.95,53.0,9600.0,40.0717,40.1095,40.0641,40.102,9600.0
2015-04-27 12:30:00,53.02,53.02,52.97,52.99,37100.0,40.1171,40.1171,40.0793,40.0944,37100.0
2015-04-27 12:40:00,52.98,53.0,52.97,52.98,47000.0,40.0868,40.102,40.0793,40.0868,47000.0
2015-04-27 12:50:00,52.98,52.99,52.96,52.96,122800.0,40.0868,40.0944,40.0717,40.0717,122800.0
2015-04-27 13:00:00,52.97,52.99,52.96,52.97,19800.0,40.0793,40.0944,40.0717,40.0793,19800.0
2015-04-27 13:10:00,52.98,52.98,52.9,52.91,22800.0,40.0868,40.0868,40.0263,40.0339,22800.0
2015-04-27 13:20:00,52.92,52.94,52.89,52.94,11500.0,40.0414,40.0566,40.0187,40.0566,11500.0
2015-04-27 13:30:00,52.94,52.94,52.9,52.94,27900.0,40.0566,40.0566,40.0263,40.0566,27900.0
2015-04-27 13:40:00,52.92,52.94,52.9,52.91,6500.0,40.0414,40.0566,40.0263,40.0339,6500.0
2015-04-27 13:50:00,52.91,52.92,52.9,52.91,10700.0,40.0339,40.0414,40.0263,40.0339,10700.0
2015-04-27 14:00:00,52.92,52.95,52.9,52.94,22000.0,40.0414,40.0641,40.0263,40.0566,22000.0
2015-04-27 14:10:00,52.94,52.95,52.92,52.94,23800.0,40.0566,40.0641,40.0414,40.0566,23800.0
2015-04-27 14:20:00,52.94,52.98,52.93,52.97,48800.0,40.0566,40.0868,40.049,40.0793,48800.0
2015-04-27 14:30:00,52.96,52.98,52.94,52.94,54300.0,40.0717,40.0868,40.0566,40.0566,54300.0
2015-04-27 14:40:00,52.95,52.99,52.94,52.98,51600.0,40.0641,40.0944,40.0566,40.0868,51600.0
2015-04-27 14:50:00,52.99,53.02,52.98,53.0,615600.0,40.0944,40.1171,40.0868,40.102,615600.0
2015-04-27 15:00:00,53.0,53.04,53.0,53.03,456000.0,40.102,40.1322,40.102,40.1247,456000.0
2015-04-27 15:10:00,53.03,53.05,52.95,52.95,666700.0,40.1247,40.1398,40.0641,40.0641,666700.0
2015-04-27 15:20:00,52.95,52.98,52.95,52.96,75000.0,40.0641,40.0868,40.0641,40.0717,75000.0
2015-04-27 15:30:00,52.96,52.97,52.89,52.9,71600.0,40.0717,40.0793,40.0187,40.0263,71600.0
2015-04-27 15:40:00,52.91,52.93,52.87,52.88,23800.0,40.0339,40.049,40.0036,40.0112,23800.0
2015-04-27 15:50:00,52.88,52.93,52.88,52.92,38700.0,40.0112,40.049,40.0112,40.0414,38700.0
2015-04-28 09:30:00,52.99,53.02,52.95,52.96,32300.0,40.0944,40.1171,40.0641,40.0717,32300.0
2015-04-28 09:40:00,52.97,53.0,52.96,52.97,48400.0,40.0793,40.102,40.0717,40.0793,48400.0
2015-04-28 09:50:00,52.97,53.01,52.96,52.99,31400.0,40.0793,40.1095,40.0717,40.0944,31400.0
2015-04-28 10:00:00,52.98,53.01,52.94,52.96,71900.0,40.0868,40.1095,40.0566,40.0717,71900.0
2015-04-28 10:10:00,52.95,52.96,52.85,52.88,85700.0,40.0641,40.0717,39.9885,40.0112,85700.0
2015-04-28 10:20:00,52.88,52.91,52.85,52.86,74200.0,40.0112,40.0339,39.9885,39.996,74200.0
2015-04-28 10:30:00,52.86,52.93,52.85,52.92,63200.0,39.996,40.049,39.9885,40.0414,63200.0
2015-04-28 10:40:00,52.93,52.99,52.93,52.96,89800.0,40.049,40.0944,40.049,40.0717,89800.0
2015-04-28 10:50:00,52.96,53.0,52.96,52.97,133700.0,40.0717,40.102,40.0717,40.0793,133700.0
2015-04-28 11:00:00,52.98,53.06,52.98,53.04,42000.0,40.0868,40.1474,40.0868,40.1322,42000.0
2015-04-28 11:10:00,53.04,53.07,53.02,53.04,96100.0,40.1322,40.1549,40.1171,40.1322,96100.0
2015-04-28 11:20:00,53.04,53.04,52.98,52.99,68200.0,40.1322,40.1322,40.0868,40.0944,68200.0
2015-04-28 11:30:00,52.98,53.06,52.98,53.05,46400.0,40.0868,40.1474,40.0868,40.1398,46400.0
2015-04-28 11:40:00,53.05,53.09,53.01,53.09,58200.0,40.1398,40.1701,40.1095,40.1701,58200.0
2015-04-28 11:50:00,53.08,53.09,53.06,53.07,41100.0,40.1625,40.1701,40.1474,40.1549,41100.0
2015-04-28 12:00:00,53.08,53.12,53.07,53.11,72500.0,40.1625,40.1928,40.1549,40.1852,72500.0
2015-04-28 12:10:00,53.11,53.13,53.09,53.09,31000.0,40.1852,40.2003,40.1701,40.1701,31000.0
2015-04-28 12:20:00,53.08,53.1,53.08,53.08,20700.0,40.1625,40.1776,40.1625,40.1625,20700.0
2015-04-28 12:30:00,53.09,53.11,53.08,53.08,81500.0,40.1701,40.1852,40.1625,40.1625,81500.0
2015-04-28 12:40:00,53.09,53.13,53.08,53.12,41100.0,40.1701,40.2003,40.1625,40.1928,41100.0
2015-04-28 12:50:00,53.12,53.15,53.11,53.14,55200.0,40.1928,40.2155,40.1852,40.2079,55200.0
2015-04-28 13:00:00,53.14,53.15,53.13,53.14,44400.0,40.2079,40.2155,40.2003,40.2079,44400.0
2015-04-28 13:10:00,53.15,53.15,53.14,53.15,50200.0,40.2155,40.2155,40.2079,40.2155,50200.0
2015-04-28 13:20:00,53.16,53.17,53.12,53.12,108100.0,40.223,40.2306,40.1928,40.1928,108100.0
2015-04-28 13:30:00,53.12,53.14,53.1,53.14,73100.0,40.1928,40.2079,40.1776,40.2079,73100.0
2015-04-28 13:40:00,53.13,53.14,53.12,53.13,128000.0,40.2003,40.2079,40.1928,40.2003,128000.0
2015-04-28 13:50:00,53.13,53.14,53.11,53.11,105800.0,40.2003,40.2079,40.1852,40.1852,105800.0
2015-04-28 14:00:00,53.12,53.12,53.07,53.09,137200.0,40.1928,40.1928,40.1549,40.1701,137200.0
2015-04-28 14:10:00,53.1,53.11,53.08,53.09,77500.0,40.1776,40.1852,40.1625,40.1701,77500.0
2015-04-28 14:20:00,53.09,53.09,53.04,53.04,88500.0,40.1701,40.1701,40.1322,40.1322,88500.0
2015-04-28 14:30:00,53.04,53.07,53.03,53.06,51900.0,40.1322,40.1549,40.1247,40.1474,51900.0
2015-04-28 14:40:00,53.06,53.07,53.05,53.06,64400.0,40.1474,40.1549,40.1398,40.1474,64400.0
2015-04-28 14:50:00,53.06,53.07,53.04,53.05,87800.0,40.1474,40.1549,40.1322,40.1398,87800.0
2015-04-28 15:00:00,53.05,53.06,53.04,53.06,87200.0,40.1398,40.1474,40.1322,40.1474,87200.0
2015-04-28 15:10:00,53.05,53.07,53.05,53.05,50400.0,40.1398,40.1549,40.1398,40.1398,50400.0
2015-04-28 15:20:00,53.05,53.06,53.03,53.04,37900.0,40.1398,40.1474,40.1247,40.1322,37900.0
2015-04-28 15:30:00,53.03,53.06,53.03,53.05,63800.0,40.1247,40.1474,40.1247,40.1398,63800.0
2015-04-28 15:40:00,53.05,53.06,53.02,53.02,65000.0,40.1398,40.1474,40.1171,40.1171,65000.0
2015-04-28 15:50:00,53.02,53.06,53.02,53.06,119500.0,40.1171,40.1474,40.1171,40.1474,119500.0
2015-04-29 09:30:00,52.53,52.62,52.5,52.61,136600.0,39.7463,39.8144,39.7236,39.8069,136600.0
2015-04-29 09:40:00,52.61,52.65,52.58,52.63,79900.0,39.8069,39.8371,39.7842,39.822,79900.0
2015-04-29 09:50:00,52.63,52.63,52.59,52.62,30900.0,39.822,39.822,39.7917,39.8144,30900.0
2015-04-29 10:00:00,52.62,52.63,52.53,52.53,89400.0,39.8144,39.822,39.7463,39.7463,89400.0
2015-04-29 10:10:00,52.54,52.56,52.51,52.56,143300.0,39.7539,39.769,39.7312,39.769,143300.0
2015-04-29 10:20:00,52.56,52.57,52.54,52.55,75500.0,39.769,39.7766,39.7539,39.7615,75500.0
2015-04-29 10:30:00,52.56,52.64,52.56,52.63,117100.0,39.769,39.8296,39.769,39.822,117100.0
2015-04-29 10:40:00,52.64,52.64,52.56,52.58,21900.0,39.8296,39.8296,39.769,39.7842,21900.0
2015-04-29 10:50:00,52.58,52.64,52.58,52.62,83500.0,39.7842,39.8296,39.7842,39.8144,83500.0
2015-04-29 11:00:00,52.61,52.69,52.61,52.66,24100.0,39.8069,39.8674,39.8069,39.8447,24100.0
2015-04-29 11:10:00,52.65,52.65,52.61,52.62,59500.0,39.8371,39.8371,39.8069,39.8144,59500.0
2015-04-29 11:20:00,52.62,52.64,52.61,52.62,51600.0,39.8144,39.8296,39.8069,39.8144,51600.0
2015-04-29 11:30:00,52.62,52.62,52.59,52.6,34800.0,39.8144,39.8144,39.7917,39.7993,34800.0
2015-04-29 11:40:00,52.6,52.62,52.6,52.61,66600.0,39.7993,39.8144,39.7993,39.8069,66600.0
2015-04-29 11:50:00,52.61,52.65,52.61,52.63,38300.0,39.8069,39.8371,39.8069,39.822,38300.0
2015-04-29 12:00:00,52.62,52.64,52.57,52.57,33400.0,39.8144,39.8296,39.7766,39.7766,33400.0
2015-04-29 12:10:00,52.58,52.58,52.54,52.55,57500.0,39.7842,39.7842,39.7539,39.7615,57500.0
2015-04-29 12:20:00,52.54,52.56,52.5,52.52,57300.0,39.7539,39.769,39.7236,39.7388,57300.0
2015-04-29 12:30:00,52.51,52.54,52.48,52.52,62200.0,39.7312,39.7539,39.7085,39.7388,62200.0
2015-04-29 12:40:00,52.52,52.55,52.49,52.54,23400.0,39.7388,39.7615,39.7161,39.7539,23400.0
2015-04-29 12:50:00,52.55,52.58,52.55,52.57,23100.0,39.7615,39.7842,39.7615,39.7766,23100.0
2015-04-29 13:00:00,52.57,52.57,52.49,52.5,27500.0,39.7766,39.7766,39.7161,39.7236,27500.0
2015-04-29 13:10:00,52.5,52.54,52.47,52.52,39500.0,39.7236,39.7539,39.7009,39.7388,39500.0
2015-04-29 13:20:00,52.52,52.56,52.51,52.54,157300.0,39.7388,39.769,39.7312,39.7539,157300.0
2015-04-29 13:30:00,52.54,52.57,52.53,52.56,149000.0,39.7539,39.7766,39.7463,39.769,149000.0
2015-04-29 13:40:00,52.57,52.59,52.52,52.59,183800.0,39.7766,39.7917,39.7388,39.7917,183800.0
2015-04-29 13:50:00,52.59,52.59,52.5,52.53,57100.0,39.7917,39.7917,39.7236,39.7463,57100.0
2015-04-29 14:00:00,52.57,52.62,52.4,52.47,133400.0,39.7766,39.8144,39.648,39.7009,133400.0
2015-04-29 14:10:00,52.46,52.5,52.34,52.38,417600.0,39.6934,39.7236,39.6026,39.6329,417600.0
2015-04-29 14:20:00,52.37,52.48,52.37,52.45,86900.0,39.6253,39.7085,39.6253,39.6858,86900.0
2015-04-29 14:30:00,52.46,52.54,52.45,52.53,83400.0,39.6934,39.7539,39.6858,39.7463,83400.0
2015-04-29 14:40:00,52.54,52.6,52.52,52.52,156700.0,39.7539,39.7993,39.7388,39.7388,156700.0
2015-04-29 14:50:00,52.52,52.54,52.5,52.54,100300.0,39.7388,39.7539,39.7236,39.7539,100300.0
2015-04-29 15:00:00,52.54,52.56,52.5,52.51,14700.0,39.7539,39.769,39.7236,39.7312,14700.0
2015-04-29 15:10:00,52.51,52.55,52.47,52.53,24100.0,39.7312,39.7615,39.7009,39.7463,24100.0
2015-04-29 15:20:00,52.54,52.54,52.51,52.52,24500.0,39.7539,39.7539,39.7312,39.7388,24500.0
2015-04-29 15:30:00,52.51,52.58,52.51,52.56,37200.0,39.7312,39.7842,39.7312,39.769,37200.0
2015-04-29 15:40:00,52.56,52.56,52.5,52.51,23900.0,39.769,39.769,39.7236,39.7312,23900.0
2015-04-29 15:50:00,52.52,52.53,52.46,52.47,64400.0,39.7388,39.7463,39.6934,39.7009,64400.0
2015-04-30 09:30:00,52.05,52.06,51.98,52.0,163600.0,39.3832,39.3907,39.3302,39.3453,163600.0
2015-04-30 09:40:00,52.0,52.0,51.92,51.97,173900.0,39.3453,39.3453,39.2848,39.3226,173900.0
2015-04-30 09:50:00,51.96,51.97,51.91,51.95,171400.0,39.3151,39.3226,39.2772,39.3075,171400.0
2015-04-30 10:00:00,51.95,51.95,51.9,51.92,175800.0,39.3075,39.3075,39.2697,39.2848,175800.0
2015-04-30 10:10:00,51.92,51.95,51.9,51.92,215700.0,39.2848,39.3075,39.2697,39.2848,215700.0
2015-04-30 10:20:00,51.92,51.93,51.88,51.91,91700.0,39.2848,39.2924,39.2545,39.2772,91700.0
2015-04-30 10:30:00,51.91,51.92,51.87,51.87,58700.0,39.2772,39.2848,39.247,39.247,58700.0
2015-04-30 10:40:00,51.84,51.88,51.84,51.85,90400.0,39.2243,39.2545,39.2243,39.2318,90400.0
2015-04-30 10:50:00,51.86,51.88,51.81,51.87,130800.0,39.2394,39.2545,39.2016,39.247,130800.0
2015-04-30 11:00:00,51.87,51.97,51.87,51.95,84300.0,39.247,39.3226,39.247,39.3075,84300.0
2015-04-30 11:10:00,51.95,51.97,51.93,51.95,73900.0,39.3075,39.3226,39.2924,39.3075,73900.0
2015-04-30 11:20:00,51.95,51.95,51.88,51.88,672700.0,39.3075,39.3075,39.2545,39.2545,672700.0
2015-04-30 11:30:00,51.89,51.96,51.88,51.89,35300.0,39.2621,39.3151,39.2545,39.2621,35300.0
2015-04-30 11:40:00,51.89,51.9,51.87,51.9,28500.0,39.2621,39.2697,39.247,39.2697,28500.0
2015-04-30 11:50:00,51.9,51.9,51.84,51.85,69700.0,39.2697,39.2697,39.2243,39.2318,69700.0
2015-04-30 12:00:00,51.85,51.87,51.85,51.87,36800.0,39.2318,39.247,39.2318,39.247,36800.0
2015-04-30 12:10:00,51.87,51.93,51.86,51.93,35800.0,39.247,39.2924,39.2394,39.2924,35800.0
2015-04-30 12:20:00,51.93,51.93,51.9,51.9,16600.0,39.2924,39.2924,39.2697,39.2697,16600.0
2015-04-30 12:30:00,51.9,51.94,51.89,51.92,38300.0,39.2697,39.2999,39.2621,39.2848,38300.0
2015-04-30 12:40:00,51.92,51.93,51.87,51.89,18000.0,39.2848,39.2924,39.247,39.2621,18000.0
2015-04-30 12:50:00,51.89,51.89,51.85,51.89,24700.0,39.2621,39.2621,39.2318,39.2621,24700.0
2015-04-30 13:00:00,51.9,51.93,51.89,51.92,23000.0,39.2697,39.2924,39.2621,39.2848,23000.0
2015-04-30 13:10:00,51.92,51.94,51.9,51.94,22600.0,39.2848,39.2999,39.2697,39.2999,22600.0
2015-04-30 13:20:00,51.94,51.94,51.87,51.89,18500.0,39.2999,39.2999,39.247,39.2621,18500.0
2015-04-30 13:30:00,51.88,51.92,51.87,51.89,10400.0,39.2545,39.2848,39.247,39.2621,10400.0
2015-04-30 13:40:00,51.88,51.94,51.88,51.92,12600.0,39.2545,39.2999,39.2545,39.2848,12600.0
2015-04-30 13:50:00,51.9,51.93,51.9,51.92,6600.0,39.2697,39.2924,39.2697,39.2848,6600.0
2015-04-30 14:00:00,51.92,51.96,51.91,51.96,6000.0,39.2848,39.3151,39.2772,39.3151,6000.0
2015-04-30 14:10:00,51.96,52.03,51.95,52.0,49000.0,39.3151,39.368,39.3075,39.3453,49000.0
2015-04-30 14:20:00,52.01,52.02,51.9,51.9,30000.0,39.3529,39.3605,39.2697,39.2697,30000.0
2015-04-30 14:30:00,51.9,51.94,51.87,51.94,24700.0,39.2697,39.2999,39.247,39.2999,24700.0
2015-04-30 14:40:00,51.93,51.96,51.91,51.95,698000.0,39.2924,39.3151,39.2772,39.3075,698000.0
2015-04-30 14:50:00,51.94,51.95,51.9,51.93,38300.0,39.2999,39.3075,39.2697,39.2924,38300.0
2015-04-30 15:00:00,51.93,51.93,51.8,51.8,74000.0,39.2924,39.2924,39.194,39.194,74000.0
2015-04-30 15:10:00,51.8,51.88,51.78,51.86,53800.0,39.194,39.2545,39.1789,39.2394,53800.0
2015-04-30 15:20:00,51.86,51.89,51.8,51.82,64700.0,39.2394,39.2621,39.194,39.2091,64700.0
2015-04-30 15:30:00,51.81,51.89,51.79,51.86,65200.0,39.2016,39.2621,39.1864,39.2394,65200.0
2015-04-30 15:40:00,51.86,51.86,51.8,51.84,227100.0,39.2394,39.2394,39.194,39.2243,227100.0
2015-04-30 15:50:00,51.83,51.83,51.75,51.8,550000.0,39.2167,39.2167,39.1562,39.194,550000.0
2015-05-01 09:30:00,51.9,51.99,51.84,51.84,78400.0,39.2697,39.3378,39.2243,39.2243,78400.0
2015-05-01 09:40:00,51.84,51.93,51.84,51.9,38900.0,39.2243,39.2924,39.2243,39.2697,38900.0
2015-05-01 09:50:00,51.89,51.93,51.87,51.91,20500.0,39.2621,39.2924,39.247,39.2772,20500.0
2015-05-01 10:00:00,51.9,51.95,51.83,51.85,53300.0,39.2697,39.3075,39.2167,39.2318,53300.0
2015-05-01 10:10:00,51.85,51.85,51.78,51.85,30800.0,39.2318,39.2318,39.1789,39.2318,30800.0
2015-05-01 10:20:00,51.85,51.88,51.84,51.86,31600.0,39.2318,39.2545,39.2243,39.2394,31600.0
2015-05-01 10:30:00,51.85,51.88,51.82,51.84,77400.0,39.2318,39.2545,39.2091,39.2243,77400.0
2015-05-01 10:40:00,51.81,51.82,51.74,51.8,15500.0,39.2016,39.2091,39.1486,39.194,15500.0
2015-05-01 10:50:00,51.79,51.9,51.79,51.89,11400.0,39.1864,39.2697,39.1864,39.2621,11400.0
2015-05-01 11:00:00,51.89,51.93,51.88,51.9,24900.0,39.2621,39.2924,39.2545,39.2697,24900.0
2015-05-01 11:10:00,51.9,51.92,51.86,51.89,20300.0,39.2697,39.2848,39.2394,39.2621,20300.0
2015-05-01 11:20:00,51.9,51.98,51.89,51.98,143000.0,39.2697,39.3302,39.2621,39.3302,143000.0
2015-05-01 11:30:00,51.99,52.0,51.95,51.96,115500.0,39.3378,39.3453,39.3075,39.3151,115500.0
2015-05-01 11:40:00,51.96,51.96,51.9,51.91,42800.0,39.3151,39.3151,39.2697,39.2772,42800.0
2015-05-01 11:50:00,51.89,51.96,51.88,51.92,16800.0,39.2621,39.3151,39.2545,39.2848,16800.0
2015-05-01 12:00:00,51.93,51.95,51.86,51.88,13600.0,39.2924,39.3075,39.2394,39.2545,13600.0
2015-05-01 12:10:00,51.88,51.88,51.84,51.85,12100.0,39.2545,39.2545,39.2243,39.2318,12100.0
2015-05-01 12:20:00,51.86,51.9,51.83,51.9,11600.0,39.2394,39.2697,39.2167,39.2697,11600.0
2015-05-01 12:30:00,51.9,51.92,51.88,51.89,27600.0,39.2697,39.2848,39.2545,39.2621,27600.0
2015-05-01 12:40:00,51.88,51.91,51.88,51.89,8900.0,39.2545,39.2772,39.2545,39.2621,8900.0
2015-05-01 12:50:00,51.89,51.9,51.87,51.89,9500.0,39.2621,39.2697,39.247,39.2621,9500.0
2015-05-01 13:00:00,51.9,51.92,51.88,51.89,14000.0,39.2697,39.2848,39.2545,39.2621,14000.0
2015-05-01 13:10:00,51.9,51.93,51.89,51.93,7800.0,39.2697,39.2924,39.2621,39.2924,7800.0
2015-05-01 13:20:00,51.93,51.95,51.92,51.95,19100.0,39.2924,39.3075,39.2848,39.3075,19100.0
2015-05-01 13:30:00,51.95,51.99,51.95,51.98,7400.0,39.3075,39.3378,39.3075,39.3302,7400.0
2015-05-01 13:40:00,51.98,52.0,51.96,52.0,15600.0,39.3302,39.3453,39.3151,39.3453,15600.0
2015-05-01 13:50:00,52.0,52.06,52.0,52.04,36900.0,39.3453,39.3907,39.3453,39.3756,36900.0
2015-05-01 14:00:00,52.05,52.11,52.05,52.11,272600.0,39.3832,39.4286,39.3832,39.4286,272600.0
2015-05-01 14:10:00,52.1,52.13,52.06,52.09,9000.0,39.421,39.4437,39.3907,39.4134,9000.0
2015-05-01 14:20:00,52.09,52.14,52.07,52.14,56500.0,39.4134,39.4513,39.3983,39.4513,56500.0
2015-05-01 14:30:00,52.15,52.15,52.08,52.08,12900.0,39.4588,39.4588,39.4059,39.4059,12900.0
2015-05-01 14:40:00,52.08,52.1,52.06,52.08,39800.0,39.4059,39.421,39.3907,39.4059,39800.0
2015-05-01 14:50:00,52.07,52.07,52.01,52.03,107100.0,39.3983,39.3983,39.3529,39.368,107100.0
2015-05-01 15:00:00,52.03,52.06,52.02,52.05,43500.0,39.368,39.3907,39.3605,39.3832,43500.0
2015-05-01 15:10:00,52.04,52.06,52.01,52.06,44800.0,39.3756,39.3907,39.3529,39.3907,44800.0
2015-05-01 15:20:00,52.06,52.06,52.01,52.01,25700.0,39.3907,39.3907,39.3529,39.3529,25700.0
2015-05-01 15:30:00,52.02,52.05,52.0,52.04,28800.0,39.3605,39.3832,39.3453,39.3756,28800.0
2015-05-01 15:40:00,52.05,52.06,52.03,52.05,38900.0,39.3832,39.3907,39.368,39.3832,38900.0
2015-05-01 15:50:00,52.05,52.08,52.03,52.04,95600.0,39.3832,39.4059,39.368,39.3756,95600.0
2015-05-04 09:30:00,52.06,52.11,52.06,52.09,20200.0,39.3907,39.4286,39.3907,39.4134,20200.0
2015-05-04 09:40:00,52.09,52.15,52.09,52.11,44600.0,39.4134,39.4588,39.4134,39.4286,44600.0
2015-05-04 09:50:00,52.12,52.16,52.11,52.15,29800.0,39.4361,39.4664,39.4286,39.4588,29800.0
2015-05-04 10:00:00,52.16,52.19,52.14,52.19,25700.0,39.4664,39.4891,39.4513,39.4891,25700.0
2015-05-04 10:10:00,52.19,52.22,52.18,52.21,35200.0,39.4891,39.5118,39.4815,39.5042,35200.0
2015-05-04 10:20:00,52.21,52.22,52.18,52.19,25200.0,39.5042,39.5118,39.4815,39.4891,25200.0
2015-05-04 10:30:00,52.2,52.2,52.17,52.18,8100.0,39.4967,39.4967,39.474,39.4815,8100.0
2015-05-04 10:40:00,52.18,52.2,52.17,52.18,22600.0,39.4815,39.4967,39.474,39.4815,22600.0
2015-05-04 10:50:00,52.19,52.19,52.16,52.18,17500.0,39.4891,39.4891,39.4664,39.4815,17500.0
2015-05-04 11:00:00,52.18,52.22,52.17,52.2,8900.0,39.4815,39.5118,39.474,39.4967,8900.0
2015-05-04 11:10:00,52.2,52.22,52.2,52.2,15000.0,39.4967,39.5118,39.4967,39.4967,15000.0
2015-05-04 11:20:00,52.2,52.23,52.2,52.21,7900.0,39.4967,39.5194,39.4967,39.5042,7900.0
2015-05-04 11:30:00,52.2,52.2,52.15,52.18,11300.0,39.4967,39.4967,39.4588,39.4815,11300.0
2015-05-04 11:40:00,52.18,52.19,52.17,52.18,16800.0,39.4815,39.4891,39.474,39.4815,16800.0
2015-05-04 11:50:00,52.19,52.23,52.18,52.23,16100.0,39.4891,39.5194,39.4815,39.5194,16100.0
2015-05-04 12:00:00,52.22,52.25,52.21,52.22,34900.0,39.5118,39.5345,39.5042,39.5118,34900.0
2015-05-04 12:10:00,52.23,52.24,52.2,52.22,34400.0,39.5194,39.5269,39.4967,39.5118,34400.0
2015-05-04 12:20:00,52.22,52.24,52.21,52.24,21300.0,39.5118,39.5269,39.5042,39.5269,21300.0
2015-05-04 12:30:00,52.24,52.25,52.22,52.24,11000.0,39.5269,39.5345,39.5118,39.5269,11000.0
2015-05-04 12:40:00,52.23,52.24,52.21,52.22,13000.0,39.5194,39.5269,39.5042,39.5118,13000.0
2015-05-04 12:50:00,52.21,52.23,52.21,52.21,22100.0,39.5042,39.5194,39.5042,39.5042,22100.0
2015-05-04 13:00:00,52.21,52.22,52.19,52.21,23200.0,39.5042,39.5118,39.4891,39.5042,23200.0
2015-05-04 13:10:00,52.21,52.23,52.2,52.21,42100.0,39.5042,39.5194,39.4967,39.5042,42100.0
2015-05-04 13:20:00,52.22,52.26,52.21,52.25,18300.0,39.5118,39.5421,39.5042,39.5345,18300.0
2015-05-04 13:30:00,52.24,52.27,52.24,52.27,21300.0,39.5269,39.5496,39.5269,39.5496,21300.0
2015-05-04 13:40:00,52.27,52.28,52.24,52.27,19200.0,39.5496,39.5572,39.5269,39.5496,19200.0
2015-05-04 13:50:00,52.27,52.3,52.26,52.29,24500.0,39.5496,39.5723,39.5421,39.5648,24500.0
2015-05-04 14:00:00,52.3,52.31,52.25,52.28,19300.0,39.5723,39.5799,39.5345,39.5572,19300.0
2015-05-04 14:10:00,52.28,52.29,52.27,52.28,8900.0,39.5572,39.5648,39.5496,39.5572,8900.0
2015-05-04 14:20:00,52.29,52.29,52.26,52.29,15700.0,39.5648,39.5648,39.5421,39.5648,15700.0
2015-05-04 14:30:00,52.29,52.31,52.28,52.3,75900.0,39.5648,39.5799,39.5572,39.5723,75900.0
2015-05-04 14:40:00,52.3,52.33,52.29,52.3,32600.0,39.5723,39.595,39.5648,39.5723,32600.0
2015-05-04 14:50:00,52.31,52.33,52.29,52.32,27500.0,39.5799,39.595,39.5648,39.5875,27500.0
2015-05-04 15:00:00,52.31,52.34,52.29,52.33,694100.0,39.5799,39.6026,39.5648,39.595,694100.0
2015-05-04 15:10:00,52.33,52.35,52.31,52.34,40500.0,39.595,39.6102,39.5799,39.6026,40500.0
2015-05-04 15:20:00,52.34,52.36,52.33,52.35,15000.0,39.6026,39.6177,39.595,39.6102,15000.0
2015-05-04 15:30:00,52.35,52.37,52.34,52.36,28900.0,39.6102,39.6253,39.6026,39.6177,28900.0
2015-05-04 15:40:00,52.37,52.37,52.34,52.35,32000.0,39.6253,39.6253,39.6026,39.6102,32000.0
2015-05-04 15:50:00,52.35,52.36,52.29,52.31,97700.0,39.6102,39.6177,39.5648,39.5799,97700.0
2015-05-05 09:30:00,52.11,52.11,52.04,52.08,22300.0,39.4286,39.4286,39.3756,39.4059,22300.0
2015-05-05 09:40:00,52.07,52.11,52.07,52.09,42200.0,39.3983,39.4286,39.3983,39.4134,42200.0
2015-05-05 09:50:00,52.1,52.1,52.06,52.09,27200.0,39.421,39.421,39.3907,39.4134,27200.0
2015-05-05 10:00:00,52.1,52.1,51.98,52.02,93000.0,39.421,39.421,39.3302,39.3605,93000.0
2015-05-05 10:10:00,52.02,52.05,51.99,52.01,27300.0,39.3605,39.3832,39.3378,39.3529,27300.0
2015-05-05 10:20:00,52.02,52.08,52.01,52.05,13100.0,39.3605,39.4059,39.3529,39.3832,13100.0
2015-05-05 10:30:00,52.05,52.07,52.03,52.06,19700.0,39.3832,39.3983,39.368,39.3907,19700.0
2015-05-05 10:40:00,52.06,52.09,52.04,52.08,16000.0,39.3907,39.4134,39.3756,39.4059,16000.0
2015-05-05 10:50:00,52.08,52.12,52.07,52.08,65200.0,39.4059,39.4361,39.3983,39.4059,65200.0
2015-05-05 11:00:00,52.09,52.11,52.05,52.06,24000.0,39.4134,39.4286,39.3832,39.3907,24000.0
2015-05-05 11:10:00,52.06,52.12,52.04,52.05,8000.0,39.3907,39.4361,39.3756,39.3832,8000.0
2015-05-05 11:20:00,52.04,52.04,51.99,51.99,7800.0,39.3756,39.3756,39.3378,39.3378,7800.0
2015-05-05 11:30:00,51.98,51.99,51.95,51.96,13200.0,39.3302,39.3378,39.3075,39.3151,13200.0
2015-05-05 11:40:00,51.96,52.0,51.94,51.99,14500.0,39.3151,39.3453,39.2999,39.3378,14500.0
2015-05-05 11:50:00,51.98,51.99,51.91,51.97,15200.0,39.3302,39.3378,39.2772,39.3226,15200.0
2015-05-05 12:00:00,51.97,51.99,51.94,51.96,14900.0,39.3226,39.3378,39.2999,39.3151,14900.0
2015-05-05 12:10:00,51.97,52.02,51.96,52.01,14400.0,39.3226,39.3605,39.3151,39.3529,14400.0
2015-05-05 12:20:00,52.02,52.02,51.98,51.99,7200.0,39.3605,39.3605,39.3302,39.3378,7200.0
2015-05-05 12:30:00,52.0,52.0,51.95,51.96,11200.0,39.3453,39.3453,39.3075,39.3151,11200.0
2015-05-05 12:40:00,51.94,52.02,51.93,52.0,16100.0,39.2999,39.3605,39.2924,39.3453,16100.0
2015-05-05 12:50:00,52.01,52.01,51.96,51.97,9000.0,39.3529,39.3529,39.3151,39.3226,9000.0
2015-05-05 13:00:00,51.97,51.99,51.9,51.9,22500.0,39.3226,39.3378,39.2697,39.2697,22500.0
2015-05-05 13:10:00,51.9,51.91,51.85,51.87,35200.0,39.2697,39.2772,39.2318,39.247,35200.0
2015-05-05 13:20:00,51.86,51.9,51.83,51.89,19800.0,39.2394,39.2697,39.2167,39.2621,19800.0
2015-05-05 13:30:00,51.89,51.9,51.85,51.9,28200.0,39.2621,39.2697,39.2318,39.2697,28200.0
2015-05-05 13:40:00,51.89,51.89,51.84,51.86,13000.0,39.2621,39.2621,39.2243,39.2394,13000.0
2015-05-05 13:50:00,51.87,51.89,51.81,51.85,17900.0,39.247,39.2621,39.2016,39.2318,17900.0
2015-05-05 14:00:00,51.83,51.83,51.8,51.8,32000.0,39.2167,39.2167,39.194,39.194,32000.0
2015-05-05 14:10:00,51.81,51.84,51.79,51.82,44100.0,39.2016,39.2243,39.1864,39.2091,44100.0
2015-05-05 14:20:00,51.83,51.84,51.78,51.79,75400.0,39.2167,39.2243,39.1789,39.1864,75400.0
2015-05-05 14:30:00,51.79,51.86,51.78,51.82,22800.0,39.1864,39.2394,39.1789,39.2091,22800.0
2015-05-05 14:40:00,51.82,51.83,51.79,51.82,34600.0,39.2091,39.2167,39.1864,39.2091,34600.0
2015-05-05 14:50:00,51.82,51.83,51.78,51.81,25500.0,39.2091,39.2167,39.1789,39.2016,25500.0
2015-05-05 15:00:00,51.79,51.83,51.78,51.78,38700.0,39.1864,39.2167,39.1789,39.1789,38700.0
2015-05-05 15:10:00,51.78,51.82,51.77,51.79,189900.0,39.1789,39.2091,39.1713,39.1864,189900.0
2015-05-05 15:20:00,51.78,51.84,51.77,51.82,259500.0,39.1789,39.2243,39.1713,39.2091,259500.0
2015-05-05 15:30:00,51.82,51.86,51.81,51.85,118300.0,39.2091,39.2394,39.2016,39.2318,118300.0
2015-05-05 15:40:00,51.85,51.86,51.81,51.83,55700.0,39.2318,39.2394,39.2016,39.2167,55700.0
2015-05-05 15:50:00,51.83,51.83,51.77,51.81,79100.0,39.2167,39.2167,39.1713,39.2016,79100.0
2015-05-06 09:30:00,51.84,51.88,51.71,51.71,49800.0,39.2243,39.2545,39.1259,39.1259,49800.0
2015-05-06 09:40:00,51.7,51.72,51.59,51.62,37700.0,39.1183,39.1335,39.0351,39.0578,37700.0
2015-05-06 09:50:00,51.61,51.65,51.6,51.65,30600.0,39.0502,39.0805,39.0427,39.0805,30600.0
2015-05-06 10:00:00,51.64,51.65,51.57,51.59,59400.0,39.0729,39.0805,39.02,39.0351,59400.0
2015-05-06 10:10:00,51.58,51.59,51.56,51.58,121700.0,39.0275,39.0351,39.0124,39.0275,121700.0
2015-05-06 10:20:00,51.58,51.59,51.54,51.56,15800.0,39.0275,39.0351,38.9973,39.0124,15800.0
2015-05-06 10:30:00,51.57,51.6,51.56,51.59,22400.0,39.02,39.0427,39.0124,39.0351,22400.0
2015-05-06 10:40:00,51.59,51.65,51.59,51.63,14700.0,39.0351,39.0805,39.0351,39.0654,14700.0
2015-05-06 10:50:00,51.63,51.64,51.58,51.59,20700.0,39.0654,39.0729,39.0275,39.0351,20700.0
2015-05-06 11:00:00,51.58,51.61,51.56,51.56,17400.0,39.0275,39.0502,39.0124,39.0124,17400.0
2015-05-06 11:10:00,51.55,51.55,51.5,51.51,26200.0,39.0048,39.0048,38.967,38.9746,26200.0
2015-05-06 11:20:00,51.5,51.52,51.49,51.5,7400.0,38.967,38.9821,38.9594,38.967,7400.0
2015-05-06 11:30:00,51.5,51.5,51.44,51.44,50900.0,38.967,38.967,38.9216,38.9216,50900.0
2015-05-06 11:40:00,51.45,51.46,51.42,51.43,47900.0,38.9292,38.9367,38.9065,38.914,47900.0
2015-05-06 11:50:00,51.43,51.46,51.39,51.4,13000.0,38.914,38.9367,38.8838,38.8913,13000.0
2015-05-06 12:00:00,51.41,51.41,51.35,51.36,25600.0,38.8989,38.8989,38.8535,38.8611,25600.0
2015-05-06 12:10:00,51.35,51.38,51.33,51.35,20600.0,38.8535,38.8762,38.8384,38.8535,20600.0
2015-05-06 12:20:00,51.35,51.37,51.34,51.34,10000.0,38.8535,38.8686,38.8459,38.8459,10000.0
2015-05-06 12:30:00,51.35,51.38,51.34,51.38,32000.0,38.8535,38.8762,38.8459,38.8762,32000.0
2015-05-06 12:40:00,51.36,51.37,51.31,51.35,27600.0,38.8611,38.8686,38.8232,38.8535,27600.0
2015-05-06 12:50:00,51.35,51.35,51.3,51.31,11300.0,38.8535,38.8535,38.8157,38.8232,11300.0
2015-05-06 13:00:00,51.3,51.32,51.28,51.31,21900.0,38.8157,38.8308,38.8005,38.8232,21900.0
2015-05-06 13:10:00,51.31,51.35,51.3,51.35,18300.0,38.8232,38.8535,38.8157,38.8535,18300.0
2015-05-06 13:20:00,51.35,51.37,51.32,51.32,100000.0,38.8535,38.8686,38.8308,38.8308,100000.0
2015-05-06 13:30:00,51.32,51.32,51.25,51.27,14100.0,38.8308,38.8308,38.7778,38.793,14100.0
2015-05-06 13:40:00,51.28,51.31,51.23,51.25,143800.0,38.8005,38.8232,38.7627,38.7778,143800.0
2015-05-06 13:50:00,51.24,51.28,51.23,51.28,18500.0,38.7703,38.8005,38.7627,38.8005,18500.0
2015-05-06 14:00:00,51.28,51.3,51.25,51.3,11100.0,38.8005,38.8157,38.7778,38.8157,11100.0
2015-05-06 14:10:00,51.28,51.32,51.26,51.32,28400.0,38.8005,38.8308,38.7854,38.8308,28400.0
2015-05-06 14:20:00,51.31,51.31,51.23,51.27,25400.0,38.8232,38.8232,38.7627,38.793,25400.0
2015-05-06 14:30:00,51.28,51.28,51.21,51.22,13300.0,38.8005,38.8005,38.7476,38.7551,13300.0
2015-05-06 14:40:00,51.21,51.21,51.14,51.17,81400.0,38.7476,38.7476,38.6946,38.7173,81400.0
2015-05-06 14:50:00,51.16,51.18,51.13,51.16,57000.0,38.7098,38.7249,38.6871,38.7098,57000.0
2015-05-06 15:00:00,51.17,51.19,51.12,51.14,60700.0,38.7173,38.7324,38.6795,38.6946,60700.0
2015-05-06 15:10:00,51.16,51.16,51.1,51.1,25000.0,38.7098,38.7098,38.6644,38.6644,25000.0
2015-05-06 15:20:00,51.11,51.14,51.08,51.13,149700.0,38.6719,38.6946,38.6492,38.6871,149700.0
2015-05-06 15:30:00,51.13,51.19,51.13,51.17,58500.0,38.6871,38.7324,38.6871,38.7173,58500.0
2015-05-06 15:40:00,51.16,51.18,51.13,51.17,40100.0,38.7098,38.7249,38.6871,38.7173,40100.0
2015-05-06 15:50:00,51.15,51.19,51.13,51.19,88400.0,38.7022,38.7324,38.6871,38.7324,88400.0
2015-05-07 09:30:00,50.94,50.95,50.76,50.82,50700.0,38.5433,38.5509,38.4071,38.4525,50700.0
2015-05-07 09:40:00,50.8,50.9,50.79,50.85,32900.0,38.4374,38.513,38.4298,38.4752,32900.0
2015-05-07 09:50:00,50.86,50.86,50.77,50.79,11600.0,38.4828,38.4828,38.4147,38.4298,11600.0
2015-05-07 10:00:00,50.78,50.85,50.77,50.81,17300.0,38.4222,38.4752,38.4147,38.4449,17300.0
2015-05-07 10:10:00,50.81,50.84,50.79,50.83,17900.0,38.4449,38.4676,38.4298,38.4601,17900.0
2015-05-07 10:20:00,50.81,50.82,50.78,50.8,21800.0,38.4449,38.4525,38.4222,38.4374,21800.0
2015-05-07 10:30:00,50.79,50.83,50.78,50.83,46800.0,38.4298,38.4601,38.4222,38.4601,46800.0
2015-05-07 10:40:00,50.84,50.89,50.83,50.86,12500.0,38.4676,38.5055,38.4601,38.4828,12500.0
2015-05-07 10:50:00,50.87,50.92,50.86,50.9,64700.0,38.4903,38.5282,38.4828,38.513,64700.0
2015-05-07 11:00:00,50.91,50.93,50.9,50.91,32700.0,38.5206,38.5357,38.513,38.5206,32700.0
2015-05-07 11:10:00,50.92,50.96,50.91,50.95,39200.0,38.5282,38.5584,38.5206,38.5509,39200.0
2015-05-07 11:20:00,50.97,51.03,50.96,50.98,77400.0,38.566,38.6114,38.5584,38.5736,77400.0
2015-05-07 11:30:00,50.98,51.0,50.96,50.97,30100.0,38.5736,38.5887,38.5584,38.566,30100.0
2015-05-07 11:40:00,50.97,51.0,50.94,50.96,22000.0,38.566,38.5887,38.5433,38.5584,22000.0
2015-05-07 11:50:00,50.95,50.96,50.93,50.94,60600.0,38.5509,38.5584,38.5357,38.5433,60600.0
2015-05-07 12:00:00,50.94,50.95,50.91,50.95,40500.0,38.5433,38.5509,38.5206,38.5509,40500.0
2015-05-07 12:10:00,50.94,50.99,50.94,50.99,21600.0,38.5433,38.5811,38.5433,38.5811,21600.0
2015-05-07 12:20:00,51.0,51.02,50.98,50.98,21300.0,38.5887,38.6038,38.5736,38.5736,21300.0
2015-05-07 12:30:00,50.99,51.0,50.98,51.0,20400.0,38.5811,38.5887,38.5736,38.5887,20400.0
2015-05-07 12:40:00,51.0,51.03,50.98,50.98,81900.0,38.5887,38.6114,38.5736,38.5736,81900.0
2015-05-07 12:50:00,50.98,50.98,50.96,50.96,16200.0,38.5736,38.5736,38.5584,38.5584,16200.0
2015-05-07 13:00:00,50.97,51.0,50.95,50.96,30100.0,38.566,38.5887,38.5509,38.5584,30100.0
2015-05-07 13:10:00,50.97,50.97,50.94,50.95,55200.0,38.566,38.566,38.5433,38.5509,55200.0
2015-05-07 13:20:00,50.96,50.96,50.92,50.94,32000.0,38.5584,38.5584,38.5282,38.5433,32000.0
2015-05-07 13:30:00,50.94,50.98,50.94,50.97,22300.0,38.5433,38.5736,38.5433,38.566,22300.0
2015-05-07 13:40:00,50.98,50.99,50.96,50.98,27200.0,38.5736,38.5811,38.5584,38.5736,27200.0
2015-05-07 13:50:00,50.98,51.01,50.97,50.98,41200.0,38.5736,38.5963,38.566,38.5736,41200.0
2015-05-07 14:00:00,50.98,51.01,50.98,50.99,64500.0,38.5736,38.5963,38.5736,38.5811,64500.0
2015-05-07 14:10:00,50.99,51.01,50.98,50.99,51700.0,38.5811,38.5963,38.5736,38.5811,51700.0
2015-05-07 14:20:00,50.99,51.02,50.98,51.02,90700.0,38.5811,38.6038,38.5736,38.6038,90700.0
2015-05-07 14:30:00,51.02,51.04,51.0,51.01,59600.0,38.6038,38.619,38.5887,38.5963,59600.0
2015-05-07 14:40:00,51.0,51.02,50.99,51.0,98600.0,38.5887,38.6038,38.5811,38.5887,98600.0
2015-05-07 14:50:00,51.0,51.02,50.98,51.02,63700.0,38.5887,38.6038,38.5736,38.6038,63700.0
2015-05-07 15:00:00,51.01,51.04,51.01,51.03,66000.0,38.5963,38.619,38.5963,38.6114,66000.0
2015-05-07 15:10:00,51.02,51.03,50.97,50.98,53100.0,38.6038,38.6114,38.566,38.5736,53100.0
2015-05-07 15:20:00,50.97,51.0,50.96,50.99,68800.0,38.566,38.5887,38.5584,38.5811,68800.0
2015-05-07 15:30:00,50.98,51.02,50.97,51.0,21500.0,38.5736,38.6038,38.566,38.5887,21500.0
2015-05-07 15:40:00,51.0,51.03,50.99,51.02,32400.0,38.5887,38.6114,38.5811,38.6038,32400.0
2015-05-07 15:50:00,51.03,51.07,51.01,51.04,275100.0,38.6114,38.6417,38.5963,38.619,275100.0
2015-05-08 09:30:00,51.66,51.68,51.55,51.61,41500.0,39.0881,39.1032,39.0048,39.0502,41500.0
2015-05-08 09:40:00,51.61,51.68,51.61,51.66,24300.0,39.0502,39.1032,39.0502,39.0881,24300.0
2015-05-08 09:50:00,51.65,51.66,51.62,51.62,71400.0,39.0805,39.0881,39.0578,39.0578,71400.0
2015-05-08 10:00:00,51.62,51.62,51.59,51.61,50900.0,39.0578,39.0578,39.0351,39.0502,50900.0
2015-05-08 10:10:00,51.59,51.59,51.52,51.56,20300.0,39.0351,39.0351,38.9821,39.0124,20300.0
2015-05-08 10:20:00,51.56,51.61,51.56,51.6,20000.0,39.0124,39.0502,39.0124,39.0427,20000.0
2015-05-08 10:30:00,51.6,51.6,51.58,51.59,5300.0,39.0427,39.0427,39.0275,39.0351,5300.0
2015-05-08 10:40:00,51.59,51.62,51.59,51.62,19200.0,39.0351,39.0578,39.0351,39.0578,19200.0
2015-05-08 10:50:00,51.62,51.68,51.62,51.67,16200.0,39.0578,39.1032,39.0578,39.0956,16200.0
2015-05-08 11:00:00,51.67,51.73,51.67,51.73,40000.0,39.0956,39.141,39.0956,39.141,40000.0
2015-05-08 11:10:00,51.74,51.76,51.72,51.76,68300.0,39.1486,39.1637,39.1335,39.1637,68300.0
2015-05-08 11:20:00,51.76,51.8,51.76,51.79,21100.0,39.1637,39.194,39.1637,39.1864,21100.0
2015-05-08 11:30:00,51.8,51.87,51.8,51.87,57400.0,39.194,39.247,39.194,39.247,57400.0
2015-05-08 11:40:00,51.87,51.92,51.85,51.91,78800.0,39.247,39.2848,39.2318,39.2772,78800.0
2015-05-08 11:50:00,51.9,51.92,51.89,51.91,48300.0,39.2697,39.2848,39.2621,39.2772,48300.0
2015-05-08 12:00:00,51.91,51.94,51.9,51.9,39500.0,39.2772,39.2999,39.2697,39.2697,39500.0
2015-05-08 12:10:00,51.89,51.91,51.85,51.85,11800.0,39.2621,39.2772,39.2318,39.2318,11800.0
2015-05-08 12:20:00,51.85,51.87,51.84,51.87,13500.0,39.2318,39.247,39.2243,39.247,13500.0
2015-05-08 12:30:00,51.87,51.87,51.84,51.85,11500.0,39.247,39.247,39.2243,39.2318,11500.0
2015-05-08 12:40:00,51.85,51.86,51.84,51.84,8900.0,39.2318,39.2394,39.2243,39.2243,8900.0
2015-05-08 12:50:00,51.84,51.86,51.83,51.83,5700.0,39.2243,39.2394,39.2167,39.2167,5700.0
2015-05-08 13:00:00,51.83,51.88,51.82,51.88,9900.0,39.2167,39.2545,39.2091,39.2545,9900.0
2015-05-08 13:10:00,51.88,51.9,51.85,51.9,10200.0,39.2545,39.2697,39.2318,39.2697,10200.0
2015-05-08 13:20:00,51.91,51.91,51.87,51.89,26800.0,39.2772,39.2772,39.247,39.2621,26800.0
2015-05-08 13:30:00,51.9,51.9,51.87,51.89,8000.0,39.2697,39.2697,39.247,39.2621,8000.0
2015-05-08 13:40:00,51.89,51.89,51.86,51.89,14800.0,39.2621,39.2621,39.2394,39.2621,14800.0
2015-05-08 13:50:00,51.89,51.9,51.86,51.87,8100.0,39.2621,39.2697,39.2394,39.247,8100.0
2015-05-08 14:00:00,51.86,51.87,51.83,51.83,7800.0,39.2394,39.247,39.2167,39.2167,7800.0
2015-05-08 14:10:00,51.82,51.83,51.78,51.78,8700.0,39.2091,39.2167,39.1789,39.1789,8700.0
2015-05-08 14:20:00,51.79,51.82,51.79,51.82,15700.0,39.1864,39.2091,39.1864,39.2091,15700.0
2015-05-08 14:30:00,51.82,51.82,51.77,51.78,42900.0,39.2091,39.2091,39.1713,39.1789,42900.0
2015-05-08 14:40:00,51.78,51.8,51.77,51.77,39600.0,39.1789,39.194,39.1713,39.1713,39600.0
2015-05-08 14:50:00,51.78,51.79,51.75,51.78,42400.0,39.1789,39.1864,39.1562,39.1789,42400.0
2015-05-08 15:00:00,51.78,51.8,51.76,51.78,42900.0,39.1789,39.194,39.1637,39.1789,42900.0
2015-05-08 15:10:00,51.78,51.79,51.75,51.75,44000.0,39.1789,39.1864,39.1562,39.1562,44000.0
2015-05-08 15:20:00,51.76,51.76,51.72,51.73,54900.0,39.1637,39.1637,39.1335,39.141,54900.0
2015-05-08 15:30:00,51.73,51.77,51.73,51.75,36000.0,39.141,39.1713,39.141,39.1562,36000.0
2015-05-08 15:40:00,51.75,51.76,51.74,51.75,30200.0,39.1562,39.1637,39.1486,39.1562,30200.0
2015-05-08 15:50:00,51.76,51.79,51.75,51.76,69900.0,39.1637,39.1864,39.1562,39.1637,69900.0
2015-05-11 09:30:00,51.68,51.74,51.65,51.71,24700.0,39.1032,39.1486,39.0805,39.1259,24700.0
2015-05-11 09:40:00,51.68,51.71,51.6,51.63,43000.0,39.1032,39.1259,39.0427,39.0654,43000.0
2015-05-11 09:50:00,51.62,51.62,51.56,51.56,26500.0,39.0578,39.0578,39.0124,39.0124,26500.0
2015-05-11 10:00:00,51.56,51.62,51.56,51.6,9300.0,39.0124,39.0578,39.0124,39.0427,9300.0
2015-05-11 10:10:00,51.6,51.6,51.54,51.55,17500.0,39.0427,39.0427,38.9973,39.0048,17500.0
2015-05-11 10:20:00,51.55,51.56,51.51,51.51,152300.0,39.0048,39.0124,38.9746,38.9746,152300.0
2015-05-11 10:30:00,51.51,51.51,51.45,51.48,26300.0,38.9746,38.9746,38.9292,38.9519,26300.0
2015-05-11 10:40:00,51.47,51.5,51.46,51.48,30100.0,38.9443,38.967,38.9367,38.9519,30100.0
2015-05-11 10:50:00,51.49,51.52,51.45,51.45,42900.0,38.9594,38.9821,38.9292,38.9292,42900.0
2015-05-11 11:00:00,51.45,51.46,51.4,51.41,25500.0,38.9292,38.9367,38.8913,38.8989,25500.0
2015-05-11 11:10:00,51.41,51.43,51.4,51.42,40300.0,38.8989,38.914,38.8913,38.9065,40300.0
2015-05-11 11:20:00,51.42,51.43,51.39,51.39,30400.0,38.9065,38.914,38.8838,38.8838,30400.0
2015-05-11 11:30:00,51.4,51.41,51.36,51.39,25900.0,38.8913,38.8989,38.8611,38.8838,25900.0
2015-05-11 11:40:00,51.39,51.4,51.35,51.37,40800.0,38.8838,38.8913,38.8535,38.8686,40800.0
2015-05-11 11:50:00,51.37,51.37,51.35,51.37,15100.0,38.8686,38.8686,38.8535,38.8686,15100.0
2015-05-11 12:00:00,51.37,51.38,51.32,51.33,38600.0,38.8686,38.8762,38.8308,38.8384,38600.0
2015-05-11 12:10:00,51.32,51.36,51.31,51.34,26000.0,38.8308,38.8611,38.8232,38.8459,26000.0
2015-05-11 12:20:00,51.33,51.38,51.31,51.38,24000.0,38.8384,38.8762,38.8232,38.8762,24000.0
2015-05-11 12:30:00,51.37,51.4,51.34,51.39,24700.0,38.8686,38.8913,38.8459,38.8838,24700.0
2015-05-11 12:40:00,51.39,51.39,51.36,51.37,19800.0,38.8838,38.8838,38.8611,38.8686,19800.0
2015-05-11 12:50:00,51.37,51.4,51.36,51.36,25100.0,38.8686,38.8913,38.8611,38.8611,25100.0
2015-05-11 13:00:00,51.36,51.39,51.35,51.39,15500.0,38.8611,38.8838,38.8535,38.8838,15500.0
2015-05-11 13:10:00,51.4,51.41,51.38,51.4,31500.0,38.8913,38.8989,38.8762,38.8913,31500.0
2015-05-11 13:20:00,51.41,51.42,51.36,51.38,25600.0,38.8989,38.9065,38.8611,38.8762,25600.0
2015-05-11 13:30:00,51.38,51.41,51.37,51.41,22900.0,38.8762,38.8989,38.8686,38.8989,22900.0
2015-05-11 13:40:00,51.41,51.42,51.38,51.4,22700.0,38.8989,38.9065,38.8762,38.8913,22700.0
2015-05-11 13:50:00,51.4,51.42,51.39,51.39,20800.0,38.8913,38.9065,38.8838,38.8838,20800.0
2015-05-11 14:00:00,51.39,51.41,51.35,51.36,27100.0,38.8838,38.8989,38.8535,38.8611,27100.0
2015-05-11 14:10:00,51.36,51.38,51.33,51.35,32400.0,38.8611,38.8762,38.8384,38.8535,32400.0
2015-05-11 14:20:00,51.35,51.37,51.34,51.35,33600.0,38.8535,38.8686,38.8459,38.8535,33600.0
2015-05-11 14:30:00,51.35,51.35,51.29,51.31,15100.0,38.8535,38.8535,38.8081,38.8232,15100.0
2015-05-11 14:40:00,51.31,51.33,51.3,51.32,32800.0,38.8232,38.8384,38.8157,38.8308,32800.0
2015-05-11 14:50:00,51.32,51.32,51.26,51.29,33100.0,38.8308,38.8308,38.7854,38.8081,33100.0
2015-05-11 15:00:00,51.28,51.3,51.24,51.29,26200.0,38.8005,38.8157,38.7703,38.8081,26200.0
2015-05-11 15:10:00,51.29,51.32,51.28,51.3,31800.0,38.8081,38.8308,38.8005,38.8157,31800.0
2015-05-11 15:20:00,51.31,51.33,51.3,51.32,32100.0,38.8232,38.8384,38.8157,38.8308,32100.0
2015-05-11 15:30:00,51.31,51.32,51.28,51.3,23600.0,38.8232,38.8308,38.8005,38.8157,23600.0
2015-05-11 15:40:00,51.3,51.3,51.26,51.27,28500.0,38.8157,38.8157,38.7854,38.793,28500.0
2015-05-11 15:50:00,51.27,51.28,51.21,51.22,126900.0,38.793,38.8005,38.7476,38.7551,126900.0
2015-05-12 09:30:00,50.93,50.96,50.85,50.96,378800.0,38.5357,38.5584,38.4752,38.5584,378800.0
2015-05-12 09:40:00,50.95,50.96,50.88,50.91,154900.0,38.5509,38.5584,38.4979,38.5206,154900.0
2015-05-12 09:50:00,50.92,50.99,50.91,50.95,457800.0,38.5282,38.5811,38.5206,38.5509,457800.0
2015-05-12 10:00:00,50.94,50.96,50.91,50.96,36200.0,38.5433,38.5584,38.5206,38.5584,36200.0
2015-05-12 10:10:00,50.96,50.97,50.93,50.93,32300.0,38.5584,38.566,38.5357,38.5357,32300.0
2015-05-12 10:20:00,50.93,50.96,50.93,50.95,55200.0,38.5357,38.5584,38.5357,38.5509,55200.0
2015-05-12 10:30:00,50.96,51.05,50.96,51.05,26200.0,38.5584,38.6265,38.5584,38.6265,26200.0
2015-05-12 10:40:00,51.06,51.14,51.05,51.11,37800.0,38.6341,38.6946,38.6265,38.6719,37800.0
2015-05-12 10:50:00,51.1,51.12,51.08,51.09,8900.0,38.6644,38.6795,38.6492,38.6568,8900.0
2015-05-12 11:00:00,51.09,51.17,51.08,51.15,17300.0,38.6568,38.7173,38.6492,38.7022,17300.0
2015-05-12 11:10:00,51.15,51.15,51.09,51.1,25600.0,38.7022,38.7022,38.6568,38.6644,25600.0
2015-05-12 11:20:00,51.11,51.12,51.09,51.09,15800.0,38.6719,38.6795,38.6568,38.6568,15800.0
2015-05-12 11:30:00,51.1,51.15,51.09,51.15,21400.0,38.6644,38.7022,38.6568,38.7022,21400.0
2015-05-12 11:40:00,51.12,51.22,51.11,51.21,18600.0,38.6795,38.7551,38.6719,38.7476,18600.0
2015-05-12 11:50:00,51.2,51.25,51.19,51.22,22900.0,38.74,38.7778,38.7324,38.7551,22900.0
2015-05-12 12:00:00,51.21,51.22,51.14,51.15,15600.0,38.7476,38.7551,38.6946,38.7022,15600.0
2015-05-12 12:10:00,51.14,51.15,51.11,51.14,33700.0,38.6946,38.7022,38.6719,38.6946,33700.0
2015-05-12 12:20:00,51.15,51.17,51.14,51.16,37100.0,38.7022,38.7173,38.6946,38.7098,37100.0
2015-05-12 12:30:00,51.16,51.19,51.14,51.18,19200.0,38.7098,38.7324,38.6946,38.7249,19200.0
2015-05-12 12:40:00,51.19,51.19,51.16,51.19,22400.0,38.7324,38.7324,38.7098,38.7324,22400.0
2015-05-12 12:50:00,51.18,51.2,51.17,51.19,10800.0,38.7249,38.74,38.7173,38.7324,10800.0
2015-05-12 13:00:00,51.19,51.21,51.15,51.21,78200.0,38.7324,38.7476,38.7022,38.7476,78200.0
2015-05-12 13:10:00,51.21,51.27,51.21,51.24,14600.0,38.7476,38.793,38.7476,38.7703,14600.0
2015-05-12 13:20:00,51.24,51.25,51.21,51.22,13200.0,38.7703,38.7778,38.7476,38.7551,13200.0
2015-05-12 13:30:00,51.22,51.23,51.17,51.18,25800.0,38.7551,38.7627,38.7173,38.7249,25800.0
2015-05-12 13:40:00,51.19,51.19,51.16,51.16,8600.0,38.7324,38.7324,38.7098,38.7098,8600.0
2015-05-12 13:50:00,51.16,51.18,51.14,51.16,6300.0,38.7098,38.7249,38.6946,38.7098,6300.0
2015-05-12 14:00:00,51.15,51.17,51.13,51.15,24300.0,38.7022,38.7173,38.6871,38.7022,24300.0
2015-05-12 14:10:00,51.15,51.16,51.12,51.13,28300.0,38.7022,38.7098,38.6795,38.6871,28300.0
2015-05-12 14:20:00,51.14,51.21,51.13,51.2,35500.0,38.6946,38.7476,38.6871,38.74,35500.0
2015-05-12 14:30:00,51.2,51.23,51.19,51.22,39800.0,38.74,38.7627,38.7324,38.7551,39800.0
2015-05-12 14:40:00,51.23,51.23,51.19,51.19,39000.0,38.7627,38.7627,38.7324,38.7324,39000.0
2015-05-12 14:50:00,51.2,51.21,51.16,51.16,39300.0,38.74,38.7476,38.7098,38.7098,39300.0
2015-05-12 15:00:00,51.17,51.2,51.16,51.19,23600.0,38.7173,38.74,38.7098,38.7324,23600.0
2015-05-12 15:10:00,51.19,51.19,51.17,51.18,15500.0,38.7324,38.7324,38.7173,38.7249,15500.0
2015-05-12 15:20:00,51.18,51.21,51.17,51.18,41300.0,38.7249,38.7476,38.7173,38.7249,41300.0
2015-05-12 15:30:00,51.18,51.2,51.17,51.18,21400.0,38.7249,38.74,38.7173,38.7249,21400.0
2015-05-12 15:40:00,51.18,51.18,51.14,51.17,35800.0,38.7249,38.7249,38.6946,38.7173,35800.0
2015-05-12 15:50:00,51.17,51.19,51.12,51.12,188800.0,38.7173,38.7324,38.6795,38.6795,188800.0
2015-05-13 09:30:00,51.62,51.62,51.55,51.6,73300.0,39.0578,39.0578,39.0048,39.0427,73300.0
2015-05-13 09:40:00,51.61,51.64,51.6,51.62,67100.0,39.0502,39.0729,39.0427,39.0578,67100.0
2015-05-13 09:50:00,51.64,51.66,51.56,51.57,46300.0,39.0729,39.0881,39.0124,39.02,46300.0
2015-05-13 10:00:00,51.55,51.58,51.55,51.58,10600.0,39.0048,39.0275,39.0048,39.0275,10600.0
2015-05-13 10:10:00,51.59,51.62,51.59,51.6,25900.0,39.0351,39.0578,39.0351,39.0427,25900.0
2015-05-13 10:20:00,51.59,51.61,51.55,51.55,24300.0,39.0351,39.0502,39.0048,39.0048,24300.0
2015-05-13 10:30:00,51.56,51.58,51.46,51.46,75900.0,39.0124,39.0275,38.9367,38.9367,75900.0
2015-05-13 10:40:00,51.45,51.47,51.4,51.41,38300.0,38.9292,38.9443,38.8913,38.8989,38300.0
2015-05-13 10:50:00,51.4,51.44,51.38,51.39,62300.0,38.8913,38.9216,38.8762,38.8838,62300.0
2015-05-13 11:00:00,51.39,51.4,51.37,51.39,51100.0,38.8838,38.8913,38.8686,38.8838,51100.0
2015-05-13 11:10:00,51.4,51.41,51.37,51.41,30400.0,38.8913,38.8989,38.8686,38.8989,30400.0
2015-05-13 11:20:00,51.4,51.41,51.37,51.39,39500.0,38.8913,38.8989,38.8686,38.8838,39500.0
2015-05-13 11:30:00,51.39,51.43,51.36,51.42,20800.0,38.8838,38.914,38.8611,38.9065,20800.0
2015-05-13 11:40:00,51.42,51.5,51.41,51.49,14500.0,38.9065,38.967,38.8989,38.9594,14500.0
2015-05-13 11:50:00,51.5,51.51,51.46,51.46,10800.0,38.967,38.9746,38.9367,38.9367,10800.0
2015-05-13 12:00:00,51.46,51.48,51.45,51.45,17300.0,38.9367,38.9519,38.9292,38.9292,17300.0
2015-05-13 12:10:00,51.44,51.46,51.43,51.46,3300.0,38.9216,38.9367,38.914,38.9367,3300.0
2015-05-13 12:20:00,51.46,51.46,51.38,51.4,12400.0,38.9367,38.9367,38.8762,38.8913,12400.0
2015-05-13 12:30:00,51.39,51.42,51.38,51.41,17900.0,38.8838,38.9065,38.8762,38.8989,17900.0
2015-05-13 12:40:00,51.41,51.43,51.39,51.41,45000.0,38.8989,38.914,38.8838,38.8989,45000.0
2015-05-13 12:50:00,51.41,51.42,51.4,51.42,25500.0,38.8989,38.9065,38.8913,38.9065,25500.0
2015-05-13 13:00:00,51.42,51.49,51.41,51.46,25800.0,38.9065,38.9594,38.8989,38.9367,25800.0
2015-05-13 13:10:00,51.47,51.47,51.42,51.42,14700.0,38.9443,38.9443,38.9065,38.9065,14700.0
2015-05-13 13:20:00,51.43,51.44,51.39,51.44,45600.0,38.914,38.9216,38.8838,38.9216,45600.0
2015-05-13 13:30:00,51.44,51.46,51.42,51.43,11100.0,38.9216,38.9367,38.9065,38.914,11100.0
2015-05-13 13:40:00,51.42,51.44,51.41,51.42,12000.0,38.9065,38.9216,38.8989,38.9065,12000.0
2015-05-13 13:50:00,51.41,51.42,51.4,51.41,2700.0,38.8989,38.9065,38.8913,38.8989,2700.0
2015-05-13 14:00:00,51.41,51.41,51.36,51.37,33800.0,38.8989,38.8989,38.8611,38.8686,33800.0
2015-05-13 14:10:00,51.36,51.37,51.32,51.33,26300.0,38.8611,38.8686,38.8308,38.8384,26300.0
2015-05-13 14:20:00,51.33,51.34,51.32,51.33,19600.0,38.8384,38.8459,38.8308,38.8384,19600.0
2015-05-13 14:30:00,51.32,51.35,51.31,51.34,123500.0,38.8308,38.8535,38.8232,38.8459,123500.0
2015-05-13 14:40:00,51.33,51.36,51.32,51.34,20200.0,38.8384,38.8611,38.8308,38.8459,20200.0
2015-05-13 14:50:00,51.34,51.34,51.31,51.31,48500.0,38.8459,38.8459,38.8232,38.8232,48500.0
2015-05-13 15:00:00,51.31,51.34,51.31,51.33,130500.0,38.8232,38.8459,38.8232,38.8384,130500.0
2015-05-13 15:10:00,51.32,51.33,51.31,51.31,34700.0,38.8308,38.8384,38.8232,38.8232,34700.0
2015-05-13 15:20:00,51.31,51.32,51.26,51.27,51600.0,38.8232,38.8308,38.7854,38.793,51600.0
2015-05-13 15:30:00,51.26,51.27,51.25,51.25,27800.0,38.7854,38.793,38.7778,38.7778,27800.0
2015-05-13 15:40:00,51.26,51.29,51.25,51.28,68500.0,38.7854,38.8081,38.7778,38.8005,68500.0
2015-05-13 15:50:00,51.28,51.3,51.26,51.28,176900.0,38.8005,38.8157,38.7854,38.8005,176900.0
2015-05-14 09:30:00,51.62,51.66,51.58,51.61,21700.0,39.0578,39.0881,39.0275,39.0502,21700.0
2015-05-14 09:40:00,51.63,51.72,51.63,51.71,25300.0,39.0654,39.1335,39.0654,39.1259,25300.0
2015-05-14 09:50:00,51.72,51.81,51.72,51.81,28200.0,39.1335,39.2016,39.1335,39.2016,28200.0
2015-05-14 10:00:00,51.8,51.8,51.75,51.79,11800.0,39.194,39.194,39.1562,39.1864,11800.0
2015-05-14 10:10:00,51.79,51.81,51.78,51.78,12500.0,39.1864,39.2016,39.1789,39.1789,12500.0
2015-05-14 10:20:00,51.79,51.8,51.71,51.72,6700.0,39.1864,39.194,39.1259,39.1335,6700.0
2015-05-14 10:30:00,51.72,51.75,51.69,51.75,18600.0,39.1335,39.1562,39.1108,39.1562,18600.0
2015-05-14 10:40:00,51.75,51.77,51.74,51.75,3800.0,39.1562,39.1713,39.1486,39.1562,3800.0
2015-05-14 10:50:00,51.73,51.77,51.73,51.74,32700.0,39.141,39.1713,39.141,39.1486,32700.0
2015-05-14 11:00:00,51.75,51.75,51.71,51.71,28500.0,39.1562,39.1562,39.1259,39.1259,28500.0
2015-05-14 11:10:00,51.71,51.71,51.67,51.7,15700.0,39.1259,39.1259,39.0956,39.1183,15700.0
2015-05-14 11:20:00,51.7,51.7,51.67,51.69,16900.0,39.1183,39.1183,39.0956,39.1108,16900.0
2015-05-14 11:30:00,51.68,51.71,51.66,51.7,19800.0,39.1032,39.1259,39.0881,39.1183,19800.0
2015-05-14 11:40:00,51.7,51.71,51.68,51.71,4900.0,39.1183,39.1259,39.1032,39.1259,4900.0
2015-05-14 11:50:00,51.72,51.73,51.68,51.7,14200.0,39.1335,39.141,39.1032,39.1183,14200.0
2015-05-14 12:00:00,51.69,51.7,51.67,51.67,3700.0,39.1108,39.1183,39.0956,39.0956,3700.0
2015-05-14 12:10:00,51.66,51.71,51.66,51.7,5800.0,39.0881,39.1259,39.0881,39.1183,5800.0
2015-05-14 12:20:00,51.7,51.72,51.69,51.71,8200.0,39.1183,39.1335,39.1108,39.1259,8200.0
2015-05-14 12:30:00,51.7,51.73,51.69,51.72,13600.0,39.1183,39.141,39.1108,39.1335,13600.0
2015-05-14 12:40:00,51.72,51.74,51.71,51.73,9300.0,39.1335,39.1486,39.1259,39.141,9300.0
2015-05-14 12:50:00,51.73,51.75,51.73,51.74,3500.0,39.141,39.1562,39.141,39.1486,3500.0
2015-05-14 13:00:00,51.75,51.75,51.73,51.73,7500.0,39.1562,39.1562,39.141,39.141,7500.0
2015-05-14 13:10:00,51.74,51.74,51.72,51.74,4900.0,39.1486,39.1486,39.1335,39.1486,4900.0
2015-05-14 13:20:00,51.74,51.81,51.74,51.81,9300.0,39.1486,39.2016,39.1486,39.2016,9300.0
2015-05-14 13:30:00,51.81,51.83,51.8,51.81,22400.0,39.2016,39.2167,39.194,39.2016,22400.0
2015-05-14 13:40:00,51.81,51.82,51.8,51.82,6700.0,39.2016,39.2091,39.194,39.2091,6700.0
2015-05-14 13:50:00,51.81,51.84,51.81,51.84,12700.0,39.2016,39.2243,39.2016,39.2243,12700.0
2015-05-14 14:00:00,51.82,51.85,51.82,51.83,10000.0,39.2091,39.2318,39.2091,39.2167,10000.0
2015-05-14 14:10:00,51.84,51.84,51.83,51.83,12800.0,39.2243,39.2243,39.2167,39.2167,12800.0
2015-05-14 14:20:00,51.84,51.85,51.82,51.82,14500.0,39.2243,39.2318,39.2091,39.2091,14500.0
2015-05-14 14:30:00,51.83,51.83,51.78,51.79,36100.0,39.2167,39.2167,39.1789,39.1864,36100.0
2015-05-14 14:40:00,51.8,51.82,51.8,51.82,153200.0,39.194,39.2091,39.194,39.2091,153200.0
2015-05-14 14:50:00,51.82,51.84,51.82,51.84,39400.0,39.2091,39.2243,39.2091,39.2243,39400.0
2015-05-14 15:00:00,51.84,51.87,51.84,51.87,33600.0,39.2243,39.247,39.2243,39.247,33600.0
2015-05-14 15:10:00,51.87,51.88,51.85,51.86,9000.0,39.247,39.2545,39.2318,39.2394,9000.0
2015-05-14 15:20:00,51.86,51.88,51.85,51.86,11900.0,39.2394,39.2545,39.2318,39.2394,11900.0
2015-05-14 15:30:00,51.86,51.86,51.85,51.85,13300.0,39.2394,39.2394,39.2318,39.2318,13300.0
2015-05-14 15:40:00,51.85,51.85,51.82,51.82,14000.0,39.2318,39.2318,39.2091,39.2091,14000.0
2015-05-14 15:50:00,51.82,51.84,51.79,51.82,70600.0,39.2091,39.2243,39.1864,39.2091,70600.0
2015-05-15 09:30:00,51.78,51.8,51.7,51.71,41500.0,39.1789,39.194,39.1183,39.1259,41500.0
2015-05-15 09:40:00,51.7,51.77,51.67,51.75,63400.0,39.1183,39.1713,39.0956,39.1562,63400.0
2015-05-15 09:50:00,51.75,51.78,51.72,51.78,27400.0,39.1562,39.1789,39.1335,39.1789,27400.0
2015-05-15 10:00:00,51.78,51.84,51.76,51.84,10000.0,39.1789,39.2243,39.1637,39.2243,10000.0
2015-05-15 10:10:00,51.87,51.89,51.86,51.87,11500.0,39.247,39.2621,39.2394,39.247,11500.0
2015-05-15 10:20:00,51.87,51.89,51.86,51.88,6500.0,39.247,39.2621,39.2394,39.2545,6500.0
2015-05-15 10:30:00,51.89,51.94,51.88,51.94,16900.0,39.2621,39.2999,39.2545,39.2999,16900.0
2015-05-15 10:40:00,51.95,51.99,51.94,51.99,23300.0,39.3075,39.3378,39.2999,39.3378,23300.0
2015-05-15 10:50:00,51.99,52.01,51.98,52.01,32300.0,39.3378,39.3529,39.3302,39.3529,32300.0
2015-05-15 11:00:00,52.0,52.03,51.99,52.0,11200.0,39.3453,39.368,39.3378,39.3453,11200.0
2015-05-15 11:10:00,51.99,52.01,51.95,51.95,24500.0,39.3378,39.3529,39.3075,39.3075,24500.0
2015-05-15 11:20:00,51.96,52.0,51.95,51.98,33400.0,39.3151,39.3453,39.3075,39.3302,33400.0
2015-05-15 11:30:00,51.98,52.01,51.98,51.99,19600.0,39.3302,39.3529,39.3302,39.3378,19600.0
2015-05-15 11:40:00,51.98,52.02,51.98,52.01,29300.0,39.3302,39.3605,39.3302,39.3529,29300.0
2015-05-15 11:50:00,52.01,52.01,51.99,52.01,12100.0,39.3529,39.3529,39.3378,39.3529,12100.0
2015-05-15 12:00:00,52.01,52.04,52.0,52.04,8100.0,39.3529,39.3756,39.3453,39.3756,8100.0
2015-05-15 12:10:00,52.04,52.05,52.02,52.02,12100.0,39.3756,39.3832,39.3605,39.3605,12100.0
2015-05-15 12:20:00,52.03,52.04,52.01,52.02,4700.0,39.368,39.3756,39.3529,39.3605,4700.0
2015-05-15 12:30:00,52.02,52.02,51.99,52.0,8200.0,39.3605,39.3605,39.3378,39.3453,8200.0
2015-05-15 12:40:00,51.99,52.03,51.99,52.02,8900.0,39.3378,39.368,39.3378,39.3605,8900.0
2015-05-15 12:50:00,52.02,52.03,52.01,52.03,5500.0,39.3605,39.368,39.3529,39.368,5500.0
2015-05-15 13:00:00,52.04,52.05,52.03,52.04,17300.0,39.3756,39.3832,39.368,39.3756,17300.0
2015-05-15 13:10:00,52.04,52.05,52.02,52.04,4400.0,39.3756,39.3832,39.3605,39.3756,4400.0
2015-05-15 13:20:00,52.05,52.07,52.04,52.05,26500.0,39.3832,39.3983,39.3756,39.3832,26500.0
2015-05-15 13:30:00,52.05,52.09,52.05,52.07,19300.0,39.3832,39.4134,39.3832,39.3983,19300.0
2015-05-15 13:40:00,52.06,52.07,52.05,52.05,5100.0,39.3907,39.3983,39.3832,39.3832,5100.0
2015-05-15 13:50:00,52.05,52.08,52.05,52.08,30700.0,39.3832,39.4059,39.3832,39.4059,30700.0
2015-05-15 14:00:00,52.08,52.09,52.06,52.08,19400.0,39.4059,39.4134,39.3907,39.4059,19400.0
2015-05-15 14:10:00,52.08,52.09,52.08,52.09,38300.0,39.4059,39.4134,39.4059,39.4134,38300.0
2015-05-15 14:20:00,52.08,52.12,52.08,52.11,52600.0,39.4059,39.4361,39.4059,39.4286,52600.0
2015-05-15 14:30:00,52.12,52.14,52.1,52.13,17100.0,39.4361,39.4513,39.421,39.4437,17100.0
2015-05-15 14:40:00,52.13,52.16,52.12,52.14,40000.0,39.4437,39.4664,39.4361,39.4513,40000.0
2015-05-15 14:50:00,52.15,52.15,52.12,52.15,143100.0,39.4588,39.4588,39.4361,39.4588,143100.0
2015-05-15 15:00:00,52.15,52.15,52.12,52.13,8200.0,39.4588,39.4588,39.4361,39.4437,8200.0
2015-05-15 15:10:00,52.13,52.13,52.11,52.12,3300.0,39.4437,39.4437,39.4286,39.4361,3300.0
2015-05-15 15:20:00,52.12,52.12,52.11,52.12,14400.0,39.4361,39.4361,39.4286,39.4361,14400.0
2015-05-15 15:30:00,52.12,52.12,52.1,52.12,12400.0,39.4361,39.4361,39.421,39.4361,12400.0
2015-05-15 15:40:00,52.12,52.12,52.11,52.12,4800.0,39.4361,39.4361,39.4286,39.4361,4800.0
2015-05-15 15:50:00,52.12,52.16,52.11,52.15,278000.0,39.4361,39.4664,39.4286,39.4588,278000.0
2015-05-18 09:30:00,51.96,51.96,51.81,51.82,18000.0,39.3151,39.3151,39.2016,39.2091,18000.0
2015-05-18 09:40:00,51.83,51.83,51.8,51.81,27000.0,39.2167,39.2167,39.194,39.2016,27000.0
2015-05-18 09:50:00,51.82,51.82,51.78,51.79,23300.0,39.2091,39.2091,39.1789,39.1864,23300.0
2015-05-18 10:00:00,51.79,51.81,51.78,51.79,24500.0,39.1864,39.2016,39.1789,39.1864,24500.0
2015-05-18 10:10:00,51.79,51.8,51.77,51.78,37900.0,39.1864,39.194,39.1713,39.1789,37900.0
2015-05-18 10:20:00,51.78,51.79,51.76,51.78,17400.0,39.1789,39.1864,39.1637,39.1789,17400.0
2015-05-18 10:30:00,51.79,51.8,51.77,51.77,7500.0,39.1864,39.194,39.1713,39.1713,7500.0
2015-05-18 10:40:00,51.78,51.78,51.73,51.74,7000.0,39.1789,39.1789,39.141,39.1486,7000.0
2015-05-18 10:50:00,51.73,51.8,51.73,51.8,7700.0,39.141,39.194,39.141,39.194,7700.0
2015-05-18 11:00:00,51.8,51.81,51.76,51.76,13500.0,39.194,39.2016,39.1637,39.1637,13500.0
2015-05-18 11:10:00,51.76,51.8,51.76,51.79,13000.0,39.1637,39.194,39.1637,39.1864,13000.0
2015-05-18 11:20:00,51.78,51.79,51.78,51.79,12400.0,39.1789,39.1864,39.1789,39.1864,12400.0
2015-05-18 11:30:00,51.8,51.82,51.78,51.81,16900.0,39.194,39.2091,39.1789,39.2016,16900.0
2015-05-18 11:40:00,51.82,51.83,51.79,51.79,8300.0,39.2091,39.2167,39.1864,39.1864,8300.0
2015-05-18 11:50:00,51.79,51.82,51.79,51.82,29900.0,39.1864,39.2091,39.1864,39.2091,29900.0
2015-05-18 12:00:00,51.81,51.83,51.8,51.81,14400.0,39.2016,39.2167,39.194,39.2016,14400.0
2015-05-18 12:10:00,51.81,51.83,51.79,51.8,3500.0,39.2016,39.2167,39.1864,39.194,3500.0
2015-05-18 12:20:00,51.81,51.81,51.8,51.8,11300.0,39.2016,39.2016,39.194,39.194,11300.0
2015-05-18 12:30:00,51.8,51.82,51.79,51.82,10300.0,39.194,39.2091,39.1864,39.2091,10300.0
2015-05-18 12:40:00,51.81,51.83,51.8,51.82,12600.0,39.2016,39.2167,39.194,39.2091,12600.0
2015-05-18 12:50:00,51.81,51.82,51.8,51.82,10300.0,39.2016,39.2091,39.194,39.2091,10300.0
2015-05-18 13:00:00,51.82,51.83,51.8,51.82,9500.0,39.2091,39.2167,39.194,39.2091,9500.0
2015-05-18 13:10:00,51.81,51.82,51.79,51.82,22600.0,39.2016,39.2091,39.1864,39.2091,22600.0
2015-05-18 13:20:00,51.81,51.83,51.81,51.83,14500.0,39.2016,39.2167,39.2016,39.2167,14500.0
2015-05-18 13:30:00,51.83,51.83,51.81,51.82,3300.0,39.2167,39.2167,39.2016,39.2091,3300.0
2015-05-18 13:40:00,51.82,51.83,51.81,51.82,11700.0,39.2091,39.2167,39.2016,39.2091,11700.0
2015-05-18 13:50:00,51.83,51.83,51.79,51.81,66100.0,39.2167,39.2167,39.1864,39.2016,66100.0
2015-05-18 14:00:00,51.81,51.81,51.77,51.77,13300.0,39.2016,39.2016,39.1713,39.1713,13300.0
2015-05-18 14:10:00,51.77,51.79,51.75,51.75,31600.0,39.1713,39.1864,39.1562,39.1562,31600.0
2015-05-18 14:20:00,51.76,51.76,51.74,51.76,19200.0,39.1637,39.1637,39.1486,39.1637,19200.0
2015-05-18 14:30:00,51.76,51.77,51.74,51.75,45400.0,39.1637,39.1713,39.1486,39.1562,45400.0
2015-05-18 14:40:00,51.75,51.76,51.73,51.76,36900.0,39.1562,39.1637,39.141,39.1637,36900.0
2015-05-18 14:50:00,51.75,51.77,51.75,51.76,16800.0,39.1562,39.1713,39.1562,39.1637,16800.0
2015-05-18 15:00:00,51.76,51.78,51.74,51.77,27200.0,39.1637,39.1789,39.1486,39.1713,27200.0
2015-05-18 15:10:00,51.77,51.8,51.77,51.8,32100.0,39.1713,39.194,39.1713,39.194,32100.0
2015-05-18 15:20:00,51.8,51.8,51.77,51.78,55200.0,39.194,39.194,39.1713,39.1789,55200.0
2015-05-18 15:30:00,51.78,51.78,51.74,51.75,82200.0,39.1789,39.1789,39.1486,39.1562,82200.0
2015-05-18 15:40:00,51.75,51.76,51.73,51.74,158900.0,39.1562,39.1637,39.141,39.1486,158900.0
2015-05-18 15:50:00,51.74,51.75,51.69,51.7,144300.0,39.1486,39.1562,39.1108,39.1183,144300.0
2015-05-19 09:30:00,51.84,51.91,51.74,51.76,50300.0,39.2243,39.2772,39.1486,39.1637,50300.0
2015-05-19 09:40:00,51.75,51.79,51.73,51.79,47700.0,39.1562,39.1864,39.141,39.1864,47700.0
2015-05-19 09:50:00,51.8,51.81,51.78,51.79,8200.0,39.194,39.2016,39.1789,39.1864,8200.0
2015-05-19 10:00:00,51.81,51.81,51.76,51.78,4500.0,39.2016,39.2016,39.1637,39.1789,4500.0
2015-05-19 10:10:00,51.77,51.8,51.75,51.78,19800.0,39.1713,39.194,39.1562,39.1789,19800.0
2015-05-19 10:20:00,51.79,51.79,51.74,51.77,4100.0,39.1864,39.1864,39.1486,39.1713,4100.0
2015-05-19 10:30:00,51.78,51.83,51.78,51.83,9600.0,39.1789,39.2167,39.1789,39.2167,9600.0
2015-05-19 10:40:00,51.83,51.83,51.81,51.81,14000.0,39.2167,39.2167,39.2016,39.2016,14000.0
2015-05-19 10:50:00,51.81,51.81,51.77,51.78,3900.0,39.2016,39.2016,39.1713,39.1789,3900.0
2015-05-19 11:00:00,51.77,51.79,51.75,51.77,4500.0,39.1713,39.1864,39.1562,39.1713,4500.0
2015-05-19 11:10:00,51.78,51.8,51.77,51.79,23500.0,39.1789,39.194,39.1713,39.1864,23500.0
2015-05-19 11:20:00,51.81,51.82,51.79,51.8,13300.0,39.2016,39.2091,39.1864,39.194,13300.0
2015-05-19 11:30:00,51.81,51.86,51.8,51.83,11600.0,39.2016,39.2394,39.194,39.2167,11600.0
2015-05-19 11:40:00,51.82,51.83,51.8,51.81,8600.0,39.2091,39.2167,39.194,39.2016,8600.0
2015-05-19 11:50:00,51.82,51.83,51.8,51.81,15900.0,39.2091,39.2167,39.194,39.2016,15900.0
2015-05-19 12:00:00,51.82,51.85,51.81,51.84,4500.0,39.2091,39.2318,39.2016,39.2243,4500.0
2015-05-19 12:10:00,51.83,51.84,51.81,51.83,7800.0,39.2167,39.2243,39.2016,39.2167,7800.0
2015-05-19 12:20:00,51.83,51.84,51.82,51.82,6100.0,39.2167,39.2243,39.2091,39.2091,6100.0
2015-05-19 12:30:00,51.83,51.85,51.82,51.82,16500.0,39.2167,39.2318,39.2091,39.2091,16500.0
2015-05-19 12:40:00,51.82,51.82,51.8,51.82,6400.0,39.2091,39.2091,39.194,39.2091,6400.0
2015-05-19 12:50:00,51.83,51.84,51.81,51.81,5900.0,39.2167,39.2243,39.2016,39.2016,5900.0
2015-05-19 13:00:00,51.8,51.81,51.79,51.8,25100.0,39.194,39.2016,39.1864,39.194,25100.0
2015-05-19 13:10:00,51.8,51.82,51.79,51.81,22000.0,39.194,39.2091,39.1864,39.2016,22000.0
2015-05-19 13:20:00,51.81,51.82,51.8,51.82,19500.0,39.2016,39.2091,39.194,39.2091,19500.0
2015-05-19 13:30:00,51.82,51.86,51.82,51.86,9000.0,39.2091,39.2394,39.2091,39.2394,9000.0
2015-05-19 13:40:00,51.86,51.88,51.85,51.87,17200.0,39.2394,39.2545,39.2318,39.247,17200.0
2015-05-19 13:50:00,51.87,51.88,51.85,51.85,11500.0,39.247,39.2545,39.2318,39.2318,11500.0
2015-05-19 14:00:00,51.85,51.86,51.83,51.84,14200.0,39.2318,39.2394,39.2167,39.2243,14200.0
2015-05-19 14:10:00,51.84,51.86,51.84,51.86,32500.0,39.2243,39.2394,39.2243,39.2394,32500.0
2015-05-19 14:20:00,51.86,51.87,51.85,51.85,20100.0,39.2394,39.247,39.2318,39.2318,20100.0
2015-05-19 14:30:00,51.84,51.85,51.82,51.83,7500.0,39.2243,39.2318,39.2091,39.2167,7500.0
2015-05-19 14:40:00,51.83,51.85,51.83,51.85,10400.0,39.2167,39.2318,39.2167,39.2318,10400.0
2015-05-19 14:50:00,51.84,51.87,51.83,51.86,25700.0,39.2243,39.247,39.2167,39.2394,25700.0
2015-05-19 15:00:00,51.86,51.87,51.82,51.83,29300.0,39.2394,39.247,39.2091,39.2167,29300.0
2015-05-19 15:10:00,51.83,51.84,51.8,51.82,30000.0,39.2167,39.2243,39.194,39.2091,30000.0
2015-05-19 15:20:00,51.83,51.83,51.8,51.83,16100.0,39.2167,39.2167,39.194,39.2167,16100.0
2015-05-19 15:30:00,51.83,51.86,51.82,51.84,31600.0,39.2167,39.2394,39.2091,39.2243,31600.0
2015-05-19 15:40:00,51.84,51.85,51.77,51.8,74400.0,39.2243,39.2318,39.1713,39.194,74400.0
2015-05-19 15:50:00,51.8,51.81,51.77,51.8,144700.0,39.194,39.2016,39.1713,39.194,144700.0
2015-05-20 09:30:00,51.73,51.73,51.63,51.67,19200.0,39.141,39.141,39.0654,39.0956,19200.0
2015-05-20 09:40:00,51.67,51.67,51.63,51.66,23000.0,39.0956,39.0956,39.0654,39.0881,23000.0
2015-05-20 09:50:00,51.66,51.67,51.63,51.63,137900.0,39.0881,39.0956,39.0654,39.0654,137900.0
2015-05-20 10:00:00,51.63,51.66,51.62,51.66,56300.0,39.0654,39.0881,39.0578,39.0881,56300.0
2015-05-20 10:10:00,51.66,51.67,51.62,51.64,99600.0,39.0881,39.0956,39.0578,39.0729,99600.0
2015-05-20 10:20:00,51.64,51.64,51.61,51.61,24900.0,39.0729,39.0729,39.0502,39.0502,24900.0
2015-05-20 10:30:00,51.6,51.63,51.6,51.63,38900.0,39.0427,39.0654,39.0427,39.0654,38900.0
2015-05-20 10:40:00,51.64,51.64,51.62,51.63,11300.0,39.0729,39.0729,39.0578,39.0654,11300.0
2015-05-20 10:50:00,51.64,51.68,51.64,51.67,10000.0,39.0729,39.1032,39.0729,39.0956,10000.0
2015-05-20 11:00:00,51.68,51.68,51.63,51.68,30100.0,39.1032,39.1032,39.0654,39.1032,30100.0
2015-05-20 11:10:00,51.68,51.7,51.67,51.68,19600.0,39.1032,39.1183,39.0956,39.1032,19600.0
2015-05-20 11:20:00,51.68,51.7,51.65,51.65,22100.0,39.1032,39.1183,39.0805,39.0805,22100.0
2015-05-20 11:30:00,51.65,51.65,51.62,51.62,27700.0,39.0805,39.0805,39.0578,39.0578,27700.0
2015-05-20 11:40:00,51.63,51.63,51.59,51.6,6500.0,39.0654,39.0654,39.0351,39.0427,6500.0
2015-05-20 11:50:00,51.59,51.6,51.57,51.59,52000.0,39.0351,39.0427,39.02,39.0351,52000.0
2015-05-20 12:00:00,51.59,51.61,51.58,51.6,60900.0,39.0351,39.0502,39.0275,39.0427,60900.0
2015-05-20 12:10:00,51.6,51.61,51.59,51.61,3600.0,39.0427,39.0502,39.0351,39.0502,3600.0
2015-05-20 12:20:00,51.61,51.63,51.61,51.62,5900.0,39.0502,39.0654,39.0502,39.0578,5900.0
2015-05-20 12:30:00,51.61,51.64,51.6,51.63,9300.0,39.0502,39.0729,39.0427,39.0654,9300.0
2015-05-20 12:40:00,51.63,51.63,51.61,51.62,6500.0,39.0654,39.0654,39.0502,39.0578,6500.0
2015-05-20 12:50:00,51.62,51.67,51.62,51.66,8200.0,39.0578,39.0956,39.0578,39.0881,8200.0
2015-05-20 13:00:00,51.67,51.68,51.63,51.63,14000.0,39.0956,39.1032,39.0654,39.0654,14000.0
2015-05-20 13:10:00,51.62,51.65,51.62,51.63,74200.0,39.0578,39.0805,39.0578,39.0654,74200.0
2015-05-20 13:20:00,51.63,51.66,51.62,51.66,4400.0,39.0654,39.0881,39.0578,39.0881,4400.0
2015-05-20 13:30:00,51.65,51.66,51.63,51.63,7100.0,39.0805,39.0881,39.0654,39.0654,7100.0
2015-05-20 13:40:00,51.63,51.7,51.63,51.7,19800.0,39.0654,39.1183,39.0654,39.1183,19800.0
2015-05-20 13:50:00,51.7,51.71,51.68,51.69,32100.0,39.1183,39.1259,39.1032,39.1108,32100.0
2015-05-20 14:00:00,51.69,51.78,51.61,51.72,26800.0,39.1108,39.1789,39.0502,39.1335,26800.0
2015-05-20 14:10:00,51.69,51.8,51.69,51.79,33200.0,39.1108,39.194,39.1108,39.1864,33200.0
2015-05-20 14:20:00,51.8,51.91,51.77,51.91,49800.0,39.194,39.2772,39.1713,39.2772,49800.0
2015-05-20 14:30:00,51.92,51.94,51.88,51.93,14200.0,39.2848,39.2999,39.2545,39.2924,14200.0
2015-05-20 14:40:00,51.92,51.94,51.89,51.89,25400.0,39.2848,39.2999,39.2621,39.2621,25400.0
2015-05-20 14:50:00,51.89,51.89,51.85,51.87,38100.0,39.2621,39.2621,39.2318,39.247,38100.0
2015-05-20 15:00:00,51.87,51.9,51.86,51.88,37900.0,39.247,39.2697,39.2394,39.2545,37900.0
2015-05-20 15:10:00,51.87,51.88,51.79,51.79,17900.0,39.247,39.2545,39.1864,39.1864,17900.0
2015-05-20 15:20:00,51.8,51.84,51.77,51.82,6900.0,39.194,39.2243,39.1713,39.2091,6900.0
2015-05-20 15:30:00,51.81,51.84,51.77,51.77,42100.0,39.2016,39.2243,39.1713,39.1713,42100.0
2015-05-20 15:40:00,51.77,51.81,51.76,51.81,15300.0,39.1713,39.2016,39.1637,39.2016,15300.0
2015-05-20 15:50:00,51.81,51.81,51.77,51.8,46500.0,39.2016,39.2016,39.1713,39.194,46500.0
2015-05-21 09:30:00,51.46,51.55,51.35,51.45,13700.0,38.9367,39.0048,38.8535,38.9292,13700.0
2015-05-21 09:40:00,51.43,51.46,51.39,51.4,17900.0,38.914,38.9367,38.8838,38.8913,17900.0
2015-05-21 09:50:00,51.41,51.44,51.39,51.42,64100.0,38.8989,38.9216,38.8838,38.9065,64100.0
2015-05-21 10:00:00,51.41,51.55,51.41,51.55,22000.0,38.8989,39.0048,38.8989,39.0048,22000.0
2015-05-21 10:10:00,51.54,51.56,51.52,51.52,14400.0,38.9973,39.0124,38.9821,38.9821,14400.0
2015-05-21 10:20:00,51.51,51.54,51.5,51.54,25000.0,38.9746,38.9973,38.967,38.9973,25000.0
2015-05-21 10:30:00,51.55,51.57,51.52,51.55,22400.0,39.0048,39.02,38.9821,39.0048,22400.0
2015-05-21 10:40:00,51.55,51.57,51.54,51.56,16700.0,39.0048,39.02,38.9973,39.0124,16700.0
2015-05-21 10:50:00,51.57,51.57,51.52,51.53,21900.0,39.02,39.02,38.9821,38.9897,21900.0
2015-05-21 11:00:00,51.53,51.57,51.53,51.56,24100.0,38.9897,39.02,38.9897,39.0124,24100.0
2015-05-21 11:10:00,51.56,51.58,51.55,51.57,20500.0,39.0124,39.0275,39.0048,39.02,20500.0
2015-05-21 11:20:00,51.56,51.59,51.55,51.59,27500.0,39.0124,39.0351,39.0048,39.0351,27500.0
2015-05-21 11:30:00,51.58,51.59,51.57,51.57,8000.0,39.0275,39.0351,39.02,39.02,8000.0
2015-05-21 11:40:00,51.57,51.57,51.55,51.57,5400.0,39.02,39.02,39.0048,39.02,5400.0
2015-05-21 11:50:00,51.57,51.58,51.54,51.55,10900.0,39.02,39.0275,38.9973,39.0048,10900.0
2015-05-21 12:00:00,51.56,51.59,51.54,51.57,155300.0,39.0124,39.0351,38.9973,39.02,155300.0
2015-05-21 12:10:00,51.56,51.59,51.55,51.59,15400.0,39.0124,39.0351,39.0048,39.0351,15400.0
2015-05-21 12:20:00,51.58,51.58,51.56,51.56,3900.0,39.0275,39.0275,39.0124,39.0124,3900.0
2015-05-21 12:30:00,51.57,51.59,51.56,51.58,2800.0,39.02,39.0351,39.0124,39.0275,2800.0
2015-05-21 12:40:00,51.57,51.58,51.57,51.58,2600.0,39.02,39.0275,39.02,39.0275,2600.0
2015-05-21 12:50:00,51.58,51.59,51.56,51.58,7000.0,39.0275,39.0351,39.0124,39.0275,7000.0
2015-05-21 13:00:00,51.57,51.58,51.55,51.57,10700.0,39.02,39.0275,39.0048,39.02,10700.0
2015-05-21 13:10:00,51.58,51.58,51.56,51.58,9500.0,39.0275,39.0275,39.0124,39.0275,9500.0
2015-05-21 13:20:00,51.57,51.58,51.55,51.55,17700.0,39.02,39.0275,39.0048,39.0048,17700.0
2015-05-21 13:30:00,51.56,51.57,51.54,51.56,8100.0,39.0124,39.02,38.9973,39.0124,8100.0
2015-05-21 13:40:00,51.56,51.57,51.51,51.52,13200.0,39.0124,39.02,38.9746,38.9821,13200.0
2015-05-21 13:50:00,51.52,51.53,51.51,51.52,14500.0,38.9821,38.9897,38.9746,38.9821,14500.0
2015-05-21 14:00:00,51.51,51.55,51.51,51.54,26600.0,38.9746,39.0048,38.9746,38.9973,26600.0
2015-05-21 14:10:00,51.53,51.56,51.52,51.56,20700.0,38.9897,39.0124,38.9821,39.0124,20700.0
2015-05-21 14:20:00,51.55,51.58,51.55,51.58,26800.0,39.0048,39.0275,39.0048,39.0275,26800.0
2015-05-21 14:30:00,51.59,51.61,51.57,51.61,52600.0,39.0351,39.0502,39.02,39.0502,52600.0
2015-05-21 14:40:00,51.6,51.61,51.58,51.59,36100.0,39.0427,39.0502,39.0275,39.0351,36100.0
2015-05-21 14:50:00,51.59,51.59,51.57,51.59,25900.0,39.0351,39.0351,39.02,39.0351,25900.0
2015-05-21 15:00:00,51.58,51.59,51.57,51.57,9800.0,39.0275,39.0351,39.02,39.02,9800.0
2015-05-21 15:10:00,51.56,51.58,51.55,51.56,22400.0,39.0124,39.0275,39.0048,39.0124,22400.0
2015-05-21 15:20:00,51.55,51.59,51.55,51.59,24200.0,39.0048,39.0351,39.0048,39.0351,24200.0
2015-05-21 15:30:00,51.59,51.64,51.58,51.62,32100.0,39.0351,39.0729,39.0275,39.0578,32100.0
2015-05-21 15:40:00,51.63,51.67,51.63,51.65,53100.0,39.0654,39.0956,39.0654,39.0805,53100.0
2015-05-21 15:50:00,51.65,51.65,51.61,51.64,113800.0,39.0805,39.0805,39.0502,39.0729,113800.0
2015-05-22 09:30:00,51.89,51.95,51.79,51.8,67100.0,39.2621,39.3075,39.1864,39.194,67100.0
2015-05-22 09:40:00,51.8,51.81,51.77,51.77,94900.0,39.194,39.2016,39.1713,39.1713,94900.0
2015-05-22 09:50:00,51.77,51.79,51.77,51.79,10600.0,39.1713,39.1864,39.1713,39.1864,10600.0
2015-05-22 10:00:00,51.79,51.79,51.76,51.78,80200.0,39.1864,39.1864,39.1637,39.1789,80200.0
2015-05-22 10:10:00,51.79,51.79,51.77,51.78,10400.0,39.1864,39.1864,39.1713,39.1789,10400.0
2015-05-22 10:20:00,51.78,51.78,51.76,51.77,17600.0,39.1789,39.1789,39.1637,39.1713,17600.0
2015-05-22 10:30:00,51.76,51.79,51.75,51.78,41500.0,39.1637,39.1864,39.1562,39.1789,41500.0
2015-05-22 10:40:00,51.79,51.82,51.79,51.79,22600.0,39.1864,39.2091,39.1864,39.1864,22600.0
2015-05-22 10:50:00,51.79,51.8,51.78,51.8,24000.0,39.1864,39.194,39.1789,39.194,24000.0
2015-05-22 11:00:00,51.8,51.81,51.77,51.77,153200.0,39.194,39.2016,39.1713,39.1713,153200.0
2015-05-22 11:10:00,51.78,51.79,51.76,51.78,13100.0,39.1789,39.1864,39.1637,39.1789,13100.0
2015-05-22 11:20:00,51.78,51.78,51.75,51.77,18700.0,39.1789,39.1789,39.1562,39.1713,18700.0
2015-05-22 11:30:00,51.77,51.77,51.75,51.76,11400.0,39.1713,39.1713,39.1562,39.1637,11400.0
2015-05-22 11:40:00,51.75,51.77,51.74,51.74,5600.0,39.1562,39.1713,39.1486,39.1486,5600.0
2015-05-22 11:50:00,51.75,51.77,51.74,51.77,21600.0,39.1562,39.1713,39.1486,39.1713,21600.0
2015-05-22 12:00:00,51.76,51.78,51.75,51.77,7100.0,39.1637,39.1789,39.1562,39.1713,7100.0
2015-05-22 12:10:00,51.77,51.79,51.76,51.78,4400.0,39.1713,39.1864,39.1637,39.1789,4400.0
2015-05-22 12:20:00,51.79,51.8,51.78,51.79,3300.0,39.1864,39.194,39.1789,39.1864,3300.0
2015-05-22 12:30:00,51.8,51.81,51.79,51.81,23800.0,39.194,39.2016,39.1864,39.2016,23800.0
2015-05-22 12:40:00,51.82,51.83,51.8,51.8,15400.0,39.2091,39.2167,39.194,39.194,15400.0
2015-05-22 12:50:00,51.82,51.84,51.8,51.8,32400.0,39.2091,39.2243,39.194,39.194,32400.0
2015-05-22 13:00:00,51.8,51.84,51.71,51.8,50100.0,39.194,39.2243,39.1259,39.194,50100.0
2015-05-22 13:10:00,51.8,51.81,51.76,51.79,12500.0,39.194,39.2016,39.1637,39.1864,12500.0
2015-05-22 13:20:00,51.79,51.81,51.76,51.77,40200.0,39.1864,39.2016,39.1637,39.1713,40200.0
2015-05-22 13:30:00,51.78,51.8,51.77,51.79,12300.0,39.1789,39.194,39.1713,39.1864,12300.0
2015-05-22 13:40:00,51.79,51.8,51.77,51.78,30400.0,39.1864,39.194,39.1713,39.1789,30400.0
2015-05-22 13:50:00,51.78,51.78,51.73,51.73,10700.0,39.1789,39.1789,39.141,39.141,10700.0
2015-05-22 14:00:00,51.73,51.74,51.7,51.7,12500.0,39.141,39.1486,39.1183,39.1183,12500.0
2015-05-22 14:10:00,51.7,51.72,51.7,51.71,42400.0,39.1183,39.1335,39.1183,39.1259,42400.0
2015-05-22 14:20:00,51.71,51.72,51.7,51.71,136200.0,39.1259,39.1335,39.1183,39.1259,136200.0
2015-05-22 14:30:00,51.7,51.75,51.7,51.75,8600.0,39.1183,39.1562,39.1183,39.1562,8600.0
2015-05-22 14:40:00,51.74,51.74,51.73,51.74,8000.0,39.1486,39.1486,39.141,39.1486,8000.0
2015-05-22 14:50:00,51.74,51.75,51.73,51.74,21700.0,39.1486,39.1562,39.141,39.1486,21700.0
2015-05-22 15:00:00,51.74,51.8,51.73,51.79,11000.0,39.1486,39.194,39.141,39.1864,11000.0
2015-05-22 15:10:00,51.79,51.82,51.79,51.82,17800.0,39.1864,39.2091,39.1864,39.2091,17800.0
2015-05-22 15:20:00,51.82,51.86,51.82,51.85,32000.0,39.2091,39.2394,39.2091,39.2318,32000.0
2015-05-22 15:30:00,51.85,51.86,51.83,51.84,5200.0,39.2318,39.2394,39.2167,39.2243,5200.0
2015-05-22 15:40:00,51.83,51.83,51.78,51.79,46400.0,39.2167,39.2167,39.1789,39.1864,46400.0
2015-05-22 15:50:00,51.78,51.8,51.75,51.78,423500.0,39.1789,39.194,39.1562,39.1789,423500.0
2015-05-26 09:30:00,51.53,51.53,51.42,51.42,29600.0,38.9897,38.9897,38.9065,38.9065,29600.0
2015-05-26 09:40:00,51.42,51.43,51.36,51.38,69500.0,38.9065,38.914,38.8611,38.8762,69500.0
2015-05-26 09:50:00,51.38,51.39,51.34,51.38,103200.0,38.8762,38.8838,38.8459,38.8762,103200.0
2015-05-26 10:00:00,51.36,51.36,51.29,51.31,52600.0,38.8611,38.8611,38.8081,38.8232,52600.0
2015-05-26 10:10:00,51.28,51.28,51.2,51.21,39700.0,38.8005,38.8005,38.74,38.7476,39700.0
2015-05-26 10:20:00,51.21,51.22,51.17,51.18,18100.0,38.7476,38.7551,38.7173,38.7249,18100.0
2015-05-26 10:30:00,51.18,51.2,51.17,51.19,14400.0,38.7249,38.74,38.7173,38.7324,14400.0
2015-05-26 10:40:00,51.19,51.21,51.19,51.19,8700.0,38.7324,38.7476,38.7324,38.7324,8700.0
2015-05-26 10:50:00,51.19,51.19,51.15,51.17,24600.0,38.7324,38.7324,38.7022,38.7173,24600.0
2015-05-26 11:00:00,51.17,51.17,51.1,51.13,117800.0,38.7173,38.7173,38.6644,38.6871,117800.0
2015-05-26 11:10:00,51.13,51.14,51.09,51.09,69600.0,38.6871,38.6946,38.6568,38.6568,69600.0
2015-05-26 11:20:00,51.09,51.14,51.09,51.12,46400.0,38.6568,38.6946,38.6568,38.6795,46400.0
2015-05-26 11:30:00,51.12,51.14,51.1,51.12,37100.0,38.6795,38.6946,38.6644,38.6795,37100.0
2015-05-26 11:40:00,51.12,51.13,51.1,51.11,9800.0,38.6795,38.6871,38.6644,38.6719,9800.0
2015-05-26 11:50:00,51.1,51.1,51.07,51.07,6400.0,38.6644,38.6644,38.6417,38.6417,6400.0
2015-05-26 12:00:00,51.07,51.08,51.05,51.05,19500.0,38.6417,38.6492,38.6265,38.6265,19500.0
2015-05-26 12:10:00,51.05,51.1,51.05,51.08,12200.0,38.6265,38.6644,38.6265,38.6492,12200.0
2015-05-26 12:20:00,51.08,51.1,51.07,51.09,32600.0,38.6492,38.6644,38.6417,38.6568,32600.0
2015-05-26 12:30:00,51.09,51.09,51.06,51.07,14700.0,38.6568,38.6568,38.6341,38.6417,14700.0
2015-05-26 12:40:00,51.06,51.07,51.05,51.06,5400.0,38.6341,38.6417,38.6265,38.6341,5400.0
2015-05-26 12:50:00,51.06,51.07,51.03,51.03,15600.0,38.6341,38.6417,38.6114,38.6114,15600.0
2015-05-26 13:00:00,51.03,51.03,50.97,50.98,191900.0,38.6114,38.6114,38.566,38.5736,191900.0
2015-05-26 13:10:00,50.98,50.99,50.97,50.98,41800.0,38.5736,38.5811,38.566,38.5736,41800.0
2015-05-26 13:20:00,50.98,51.0,50.96,50.99,44800.0,38.5736,38.5887,38.5584,38.5811,44800.0
2015-05-26 13:30:00,50.98,50.99,50.92,50.93,12200.0,38.5736,38.5811,38.5282,38.5357,12200.0
2015-05-26 13:40:00,50.92,50.95,50.92,50.94,50500.0,38.5282,38.5509,38.5282,38.5433,50500.0
2015-05-26 13:50:00,50.94,50.97,50.91,50.92,32000.0,38.5433,38.566,38.5206,38.5282,32000.0
2015-05-26 14:00:00,50.93,50.96,50.92,50.95,30100.0,38.5357,38.5584,38.5282,38.5509,30100.0
2015-05-26 14:10:00,50.94,50.97,50.94,50.96,10900.0,38.5433,38.566,38.5433,38.5584,10900.0
2015-05-26 14:20:00,50.96,50.97,50.93,50.93,33900.0,38.5584,38.566,38.5357,38.5357,33900.0
2015-05-26 14:30:00,50.94,50.94,50.92,50.94,26300.0,38.5433,38.5433,38.5282,38.5433,26300.0
2015-05-26 14:40:00,50.95,50.96,50.92,50.93,30600.0,38.5509,38.5584,38.5282,38.5357,30600.0
2015-05-26 14:50:00,50.92,50.94,50.91,50.94,18500.0,38.5282,38.5433,38.5206,38.5433,18500.0
2015-05-26 15:00:00,50.93,50.95,50.92,50.93,19200.0,38.5357,38.5509,38.5282,38.5357,19200.0
2015-05-26 15:10:00,50.93,50.97,50.91,50.96,70200.0,38.5357,38.566,38.5206,38.5584,70200.0
2015-05-26 15:20:00,50.96,51.0,50.95,50.99,17700.0,38.5584,38.5887,38.5509,38.5811,17700.0
2015-05-26 15:30:00,51.01,51.05,51.0,51.02,15700.0,38.5963,38.6265,38.5887,38.6038,15700.0
2015-05-26 15:40:00,51.02,51.07,51.01,51.07,51000.0,38.6038,38.6417,38.5963,38.6417,51000.0
2015-05-26 15:50:00,51.07,51.07,51.03,51.05,40400.0,38.6417,38.6417,38.6114,38.6265,40400.0
2015-05-27 09:30:00,50.71,50.74,50.62,50.67,23000.0,38.3693,38.392,38.3012,38.339,23000.0
2015-05-27 09:40:00,50.68,50.78,50.67,50.78,29900.0,38.3466,38.4222,38.339,38.4222,29900.0
2015-05-27 09:50:00,50.78,50.93,50.78,50.84,57700.0,38.4222,38.5357,38.4222,38.4676,57700.0
2015-05-27 10:00:00,50.85,50.85,50.79,50.81,66100.0,38.4752,38.4752,38.4298,38.4449,66100.0
2015-05-27 10:10:00,50.79,50.87,50.79,50.86,20400.0,38.4298,38.4903,38.4298,38.4828,20400.0
2015-05-27 10:20:00,50.87,50.88,50.82,50.83,21700.0,38.4903,38.4979,38.4525,38.4601,21700.0
2015-05-27 10:30:00,50.82,50.87,50.82,50.86,24400.0,38.4525,38.4903,38.4525,38.4828,24400.0
2015-05-27 10:40:00,50.87,50.87,50.82,50.82,12300.0,38.4903,38.4903,38.4525,38.4525,12300.0
2015-05-27 10:50:00,50.82,50.86,50.81,50.86,14200.0,38.4525,38.4828,38.4449,38.4828,14200.0
2015-05-27 11:00:00,50.86,50.88,50.84,50.85,12300.0,38.4828,38.4979,38.4676,38.4752,12300.0
2015-05-27 11:10:00,50.84,50.86,50.83,50.85,7500.0,38.4676,38.4828,38.4601,38.4752,7500.0
2015-05-27 11:20:00,50.84,50.85,50.82,50.85,10900.0,38.4676,38.4752,38.4525,38.4752,10900.0
2015-05-27 11:30:00,50.85,50.89,50.84,50.88,15100.0,38.4752,38.5055,38.4676,38.4979,15100.0
2015-05-27 11:40:00,50.89,50.92,50.89,50.92,10800.0,38.5055,38.5282,38.5055,38.5282,10800.0
2015-05-27 11:50:00,50.91,50.93,50.91,50.91,6700.0,38.5206,38.5357,38.5206,38.5206,6700.0
2015-05-27 12:00:00,50.92,50.94,50.91,50.91,9100.0,38.5282,38.5433,38.5206,38.5206,9100.0
2015-05-27 12:10:00,50.92,50.93,50.9,50.91,15400.0,38.5282,38.5357,38.513,38.5206,15400.0
2015-05-27 12:20:00,50.92,50.93,50.89,50.89,15200.0,38.5282,38.5357,38.5055,38.5055,15200.0
2015-05-27 12:30:00,50.89,50.89,50.88,50.89,13300.0,38.5055,38.5055,38.4979,38.5055,13300.0
2015-05-27 12:40:00,50.89,50.9,50.87,50.9,19900.0,38.5055,38.513,38.4903,38.513,19900.0
2015-05-27 12:50:00,50.89,50.9,50.87,50.88,19700.0,38.5055,38.513,38.4903,38.4979,19700.0
2015-05-27 13:00:00,50.88,50.9,50.87,50.88,46900.0,38.4979,38.513,38.4903,38.4979,46900.0
2015-05-27 13:10:00,50.88,50.9,50.88,50.9,48500.0,38.4979,38.513,38.4979,38.513,48500.0
2015-05-27 13:20:00,50.9,50.94,50.89,50.93,47700.0,38.513,38.5433,38.5055,38.5357,47700.0
2015-05-27 13:30:00,50.93,50.95,50.93,50.94,34300.0,38.5357,38.5509,38.5357,38.5433,34300.0
2015-05-27 13:40:00,50.95,50.98,50.95,50.97,9900.0,38.5509,38.5736,38.5509,38.566,9900.0
2015-05-27 13:50:00,50.96,50.99,50.96,50.99,214900.0,38.5584,38.5811,38.5584,38.5811,214900.0
2015-05-27 14:00:00,51.0,51.03,50.99,51.03,38100.0,38.5887,38.6114,38.5811,38.6114,38100.0
2015-05-27 14:10:00,51.02,51.03,50.98,51.0,18200.0,38.6038,38.6114,38.5736,38.5887,18200.0
2015-05-27 14:20:00,51.0,51.02,50.99,51.02,20400.0,38.5887,38.6038,38.5811,38.6038,20400.0
2015-05-27 14:30:00,51.02,51.05,51.02,51.03,27200.0,38.6038,38.6265,38.6038,38.6114,27200.0
2015-05-27 14:40:00,51.04,51.05,51.03,51.03,43600.0,38.619,38.6265,38.6114,38.6114,43600.0
2015-05-27 14:50:00,51.04,51.06,51.03,51.05,12800.0,38.619,38.6341,38.6114,38.6265,12800.0
2015-05-27 15:00:00,51.06,51.08,51.04,51.07,13000.0,38.6341,38.6492,38.619,38.6417,13000.0
2015-05-27 15:10:00,51.07,51.1,51.05,51.09,12400.0,38.6417,38.6644,38.6265,38.6568,12400.0
2015-05-27 15:20:00,51.09,51.09,51.05,51.06,20800.0,38.6568,38.6568,38.6265,38.6341,20800.0
2015-05-27 15:30:00,51.07,51.09,51.06,51.09,8100.0,38.6417,38.6568,38.6341,38.6568,8100.0
2015-05-27 15:40:00,51.09,51.12,51.08,51.12,23200.0,38.6568,38.6795,38.6492,38.6795,23200.0
2015-05-27 15:50:00,51.12,51.12,51.06,51.08,36900.0,38.6795,38.6795,38.6341,38.6492,36900.0
2015-05-28 09:30:00,50.29,50.5,50.29,50.39,49700.0,38.0515,38.2104,38.0515,38.1271,49700.0
2015-05-28 09:40:00,50.39,50.4,50.33,50.35,74200.0,38.1271,38.1347,38.0817,38.0969,74200.0
2015-05-28 09:50:00,50.35,50.35,50.24,50.24,53700.0,38.0969,38.0969,38.0136,38.0136,53700.0
2015-05-28 10:00:00,50.24,50.3,50.22,50.29,99900.0,38.0136,38.059,37.9985,38.0515,99900.0
2015-05-28 10:10:00,50.29,50.32,50.27,50.32,13000.0,38.0515,38.0742,38.0363,38.0742,13000.0
2015-05-28 10:20:00,50.33,50.33,50.28,50.29,6100.0,38.0817,38.0817,38.0439,38.0515,6100.0
2015-05-28 10:30:00,50.29,50.29,50.22,50.25,22300.0,38.0515,38.0515,37.9985,38.0212,22300.0
2015-05-28 10:40:00,50.25,50.25,50.19,50.23,21300.0,38.0212,38.0212,37.9758,38.0061,21300.0
2015-05-28 10:50:00,50.23,50.23,50.2,50.23,20000.0,38.0061,38.0061,37.9834,38.0061,20000.0
2015-05-28 11:00:00,50.23,50.26,50.23,50.26,18500.0,38.0061,38.0288,38.0061,38.0288,18500.0
2015-05-28 11:10:00,50.26,50.32,50.26,50.31,16800.0,38.0288,38.0742,38.0288,38.0666,16800.0
2015-05-28 11:20:00,50.31,50.33,50.3,50.31,8800.0,38.0666,38.0817,38.059,38.0666,8800.0
2015-05-28 11:30:00,50.31,50.34,50.31,50.31,23100.0,38.0666,38.0893,38.0666,38.0666,23100.0
2015-05-28 11:40:00,50.32,50.33,50.28,50.28,14400.0,38.0742,38.0817,38.0439,38.0439,14400.0
2015-05-28 11:50:00,50.28,50.32,50.26,50.31,13500.0,38.0439,38.0742,38.0288,38.0666,13500.0
2015-05-28 12:00:00,50.31,50.31,50.27,50.27,4900.0,38.0666,38.0666,38.0363,38.0363,4900.0
2015-05-28 12:10:00,50.27,50.3,50.27,50.28,12700.0,38.0363,38.059,38.0363,38.0439,12700.0
2015-05-28 12:20:00,50.28,50.3,50.27,50.29,19000.0,38.0439,38.059,38.0363,38.0515,19000.0
2015-05-28 12:30:00,50.3,50.3,50.25,50.28,33200.0,38.059,38.059,38.0212,38.0439,33200.0
2015-05-28 12:40:00,50.27,50.3,50.26,50.3,10100.0,38.0363,38.059,38.0288,38.059,10100.0
2015-05-28 12:50:00,50.28,50.32,50.27,50.31,43100.0,38.0439,38.0742,38.0363,38.0666,43100.0
2015-05-28 13:00:00,50.3,50.38,50.3,50.38,32500.0,38.059,38.1196,38.059,38.1196,32500.0
2015-05-28 13:10:00,50.38,50.38,50.32,50.33,19900.0,38.1196,38.1196,38.0742,38.0817,19900.0
2015-05-28 13:20:00,50.32,50.36,50.32,50.34,52900.0,38.0742,38.1044,38.0742,38.0893,52900.0
2015-05-28 13:30:00,50.35,50.38,50.34,50.37,69100.0,38.0969,38.1196,38.0893,38.112,69100.0
2015-05-28 13:40:00,50.37,50.37,50.34,50.34,27100.0,38.112,38.112,38.0893,38.0893,27100.0
2015-05-28 13:50:00,50.36,50.38,50.35,50.36,63900.0,38.1044,38.1196,38.0969,38.1044,63900.0
2015-05-28 14:00:00,50.36,50.36,50.32,50.33,20600.0,38.1044,38.1044,38.0742,38.0817,20600.0
2015-05-28 14:10:00,50.33,50.35,50.33,50.35,15600.0,38.0817,38.0969,38.0817,38.0969,15600.0
2015-05-28 14:20:00,50.35,50.4,50.34,50.39,23600.0,38.0969,38.1347,38.0893,38.1271,23600.0
2015-05-28 14:30:00,50.39,50.44,50.38,50.41,16400.0,38.1271,38.165,38.1196,38.1423,16400.0
2015-05-28 14:40:00,50.41,50.43,50.41,50.42,22600.0,38.1423,38.1574,38.1423,38.1498,22600.0
2015-05-28 14:50:00,50.41,50.43,50.4,50.42,41400.0,38.1423,38.1574,38.1347,38.1498,41400.0
2015-05-28 15:00:00,50.42,50.45,50.41,50.45,15800.0,38.1498,38.1725,38.1423,38.1725,15800.0
2015-05-28 15:10:00,50.44,50.47,50.43,50.45,23000.0,38.165,38.1877,38.1574,38.1725,23000.0
2015-05-28 15:20:00,50.45,50.45,50.41,50.43,11800.0,38.1725,38.1725,38.1423,38.1574,11800.0
2015-05-28 15:30:00,50.43,50.46,50.43,50.45,8800.0,38.1574,38.1801,38.1574,38.1725,8800.0
2015-05-28 15:40:00,50.46,50.49,50.44,50.49,49100.0,38.1801,38.2028,38.165,38.2028,49100.0
2015-05-28 15:50:00,50.49,50.5,50.44,50.45,179000.0,38.2028,38.2104,38.165,38.1725,179000.0
2015-05-29 09:30:00,50.46,50.46,50.37,50.37,64200.0,38.1801,38.1801,38.112,38.112,64200.0
2015-05-29 09:40:00,50.37,50.38,50.29,50.29,171600.0,38.112,38.1196,38.0515,38.0515,171600.0
2015-05-29 09:50:00,50.31,50.35,50.31,50.34,90600.0,38.0666,38.0969,38.0666,38.0893,90600.0
2015-05-29 10:00:00,50.33,50.35,50.25,50.26,71500.0,38.0817,38.0969,38.0212,38.0288,71500.0
2015-05-29 10:10:00,50.27,50.29,50.26,50.29,14300.0,38.0363,38.0515,38.0288,38.0515,14300.0
2015-05-29 10:20:00,50.29,50.3,50.26,50.26,24100.0,38.0515,38.059,38.0288,38.0288,24100.0
2015-05-29 10:30:00,50.26,50.28,50.25,50.26,124900.0,38.0288,38.0439,38.0212,38.0288,124900.0
2015-05-29 10:40:00,50.26,50.26,50.17,50.17,26100.0,38.0288,38.0288,37.9607,37.9607,26100.0
2015-05-29 10:50:00,50.15,50.19,50.13,50.19,34600.0,37.9455,37.9758,37.9304,37.9758,34600.0
2015-05-29 11:00:00,50.17,50.2,50.16,50.17,14200.0,37.9607,37.9834,37.9531,37.9607,14200.0
2015-05-29 11:10:00,50.17,50.19,50.15,50.17,39200.0,37.9607,37.9758,37.9455,37.9607,39200.0
2015-05-29 11:20:00,50.17,50.17,50.11,50.12,8900.0,37.9607,37.9607,37.9153,37.9228,8900.0
2015-05-29 11:30:00,50.14,50.15,50.11,50.15,14300.0,37.938,37.9455,37.9153,37.9455,14300.0
2015-05-29 11:40:00,50.16,50.23,50.16,50.22,19300.0,37.9531,38.0061,37.9531,37.9985,19300.0
2015-05-29 11:50:00,50.22,50.24,50.21,50.23,7800.0,37.9985,38.0136,37.9909,38.0061,7800.0
2015-05-29 12:00:00,50.24,50.26,50.21,50.23,9300.0,38.0136,38.0288,37.9909,38.0061,9300.0
2015-05-29 12:10:00,50.23,50.24,50.18,50.18,3000.0,38.0061,38.0136,37.9682,37.9682,3000.0
2015-05-29 12:20:00,50.2,50.22,50.18,50.22,6400.0,37.9834,37.9985,37.9682,37.9985,6400.0
2015-05-29 12:30:00,50.22,50.25,50.21,50.24,17000.0,37.9985,38.0212,37.9909,38.0136,17000.0
2015-05-29 12:40:00,50.24,50.25,50.22,50.23,21800.0,38.0136,38.0212,37.9985,38.0061,21800.0
2015-05-29 12:50:00,50.23,50.23,50.2,50.21,3300.0,38.0061,38.0061,37.9834,37.9909,3300.0
2015-05-29 13:00:00,50.21,50.22,50.19,50.2,12600.0,37.9909,37.9985,37.9758,37.9834,12600.0
2015-05-29 13:10:00,50.2,50.21,50.19,50.21,221700.0,37.9834,37.9909,37.9758,37.9909,221700.0
2015-05-29 13:20:00,50.21,50.22,50.2,50.22,115200.0,37.9909,37.9985,37.9834,37.9985,115200.0
2015-05-29 13:30:00,50.22,50.22,50.2,50.21,78000.0,37.9985,37.9985,37.9834,37.9909,78000.0
2015-05-29 13:40:00,50.21,50.22,50.2,50.22,38600.0,37.9909,37.9985,37.9834,37.9985,38600.0
2015-05-29 13:50:00,50.21,50.22,50.16,50.16,25800.0,37.9909,37.9985,37.9531,37.9531,25800.0
2015-05-29 14:00:00,50.17,50.18,50.13,50.14,64900.0,37.9607,37.9682,37.9304,37.938,64900.0
2015-05-29 14:10:00,50.14,50.15,50.1,50.1,15200.0,37.938,37.9455,37.9077,37.9077,15200.0
2015-05-29 14:20:00,50.1,50.11,50.05,50.11,15500.0,37.9077,37.9153,37.8699,37.9153,15500.0
2015-05-29 14:30:00,50.1,50.11,50.05,50.07,47400.0,37.9077,37.9153,37.8699,37.885,47400.0
2015-05-29 14:40:00,50.07,50.08,50.04,50.07,44400.0,37.885,37.8926,37.8623,37.885,44400.0
2015-05-29 14:50:00,50.06,50.1,50.06,50.09,157600.0,37.8774,37.9077,37.8774,37.9001,157600.0
2015-05-29 15:00:00,50.09,50.14,50.07,50.14,63400.0,37.9001,37.938,37.885,37.938,63400.0
2015-05-29 15:10:00,50.13,50.14,50.07,50.07,45100.0,37.9304,37.938,37.885,37.885,45100.0
2015-05-29 15:20:00,50.07,50.09,50.05,50.06,68200.0,37.885,37.9001,37.8699,37.8774,68200.0
2015-05-29 15:30:00,50.06,50.07,50.01,50.02,66000.0,37.8774,37.885,37.8396,37.8472,66000.0
2015-05-29 15:40:00,50.02,50.05,50.01,50.03,67800.0,37.8472,37.8699,37.8396,37.8547,67800.0
2015-05-29 15:50:00,50.03,50.03,49.95,49.95,379300.0,37.8547,37.8547,37.7942,37.7942,379300.0
2015-06-01 09:30:00,50.01,50.1,49.92,49.95,236889.0,37.8396,37.9077,37.7715,37.7942,236889.0
2015-06-01 09:40:00,49.94,49.96,49.91,49.91,12470.0,37.7866,37.8018,37.7639,37.7639,12470.0
2015-06-01 09:50:00,49.91,49.98,49.88,49.97,15065.0,37.7639,37.8169,37.7412,37.8093,15065.0
2015-06-01 10:00:00,49.98,49.98,49.85,49.86,32214.0,37.8169,37.8169,37.7186,37.7261,32214.0
2015-06-01 10:10:00,49.86,49.87,49.76,49.77,88824.0,37.7261,37.7337,37.6505,37.658,88824.0
2015-06-01 10:20:00,49.77,49.82,49.77,49.8,29974.0,37.658,37.6959,37.658,37.6807,29974.0
2015-06-01 10:30:00,49.8,49.83,49.78,49.82,69216.0,37.6807,37.7034,37.6656,37.6959,69216.0
2015-06-01 10:40:00,49.8,49.8,49.77,49.79,12239.0,37.6807,37.6807,37.658,37.6732,12239.0
2015-06-01 10:50:00,49.79,49.85,49.77,49.83,71604.0,37.6732,37.7186,37.658,37.7034,71604.0
2015-06-01 11:00:00,49.82,49.84,49.73,49.74,15483.0,37.6959,37.711,37.6278,37.6353,15483.0
2015-06-01 11:10:00,49.74,49.75,49.72,49.74,10527.0,37.6353,37.6429,37.6202,37.6353,10527.0
2015-06-01 11:20:00,49.75,49.78,49.71,49.71,14111.0,37.6429,37.6656,37.6126,37.6126,14111.0
2015-06-01 11:30:00,49.7,49.81,49.7,49.78,18202.0,37.6051,37.6883,37.6051,37.6656,18202.0
2015-06-01 11:40:00,49.78,49.85,49.78,49.82,29933.0,37.6656,37.7186,37.6656,37.6959,29933.0
2015-06-01 11:50:00,49.83,49.85,49.83,49.84,12942.0,37.7034,37.7186,37.7034,37.711,12942.0
2015-06-01 12:00:00,49.85,49.88,49.85,49.86,12517.0,37.7186,37.7412,37.7186,37.7261,12517.0
2015-06-01 12:10:00,49.86,49.93,49.84,49.93,13839.0,37.7261,37.7791,37.711,37.7791,13839.0
2015-06-01 12:20:00,49.92,49.92,49.85,49.87,25300.0,37.7715,37.7715,37.7186,37.7337,25300.0
2015-06-01 12:30:00,49.89,49.9,49.87,49.87,6733.0,37.7488,37.7564,37.7337,37.7337,6733.0
2015-06-01 12:40:00,49.86,49.87,49.85,49.87,8474.0,37.7261,37.7337,37.7186,37.7337,8474.0
2015-06-01 12:50:00,49.87,49.88,49.86,49.88,5922.0,37.7337,37.7412,37.7261,37.7412,5922.0
2015-06-01 13:00:00,49.89,49.9,49.86,49.87,17009.0,37.7488,37.7564,37.7261,37.7337,17009.0
2015-06-01 13:10:00,49.88,49.88,49.85,49.85,10175.0,37.7412,37.7412,37.7186,37.7186,10175.0
2015-06-01 13:20:00,49.85,49.87,49.84,49.86,13049.0,37.7186,37.7337,37.711,37.7261,13049.0
2015-06-01 13:30:00,49.86,49.88,49.83,49.85,239507.0,37.7261,37.7412,37.7034,37.7186,239507.0
2015-06-01 13:40:00,49.85,49.86,49.83,49.85,29513.0,37.7186,37.7261,37.7034,37.7186,29513.0
2015-06-01 13:50:00,49.84,49.85,49.8,49.8,30695.0,37.711,37.7186,37.6807,37.6807,30695.0
2015-06-01 14:00:00,49.8,49.83,49.8,49.83,30980.0,37.6807,37.7034,37.6807,37.7034,30980.0
2015-06-01 14:10:00,49.83,49.87,49.82,49.87,11509.0,37.7034,37.7337,37.6959,37.7337,11509.0
2015-06-01 14:20:00,49.86,49.93,49.85,49.91,273273.0,37.7261,37.7791,37.7186,37.7639,273273.0
2015-06-01 14:30:00,49.92,49.93,49.89,49.9,14729.0,37.7715,37.7791,37.7488,37.7564,14729.0
2015-06-01 14:40:00,49.89,49.89,49.87,49.87,17738.0,37.7488,37.7488,37.7337,37.7337,17738.0
2015-06-01 14:50:00,49.88,49.89,49.85,49.87,34257.0,37.7412,37.7488,37.7186,37.7337,34257.0
2015-06-01 15:00:00,49.88,49.9,49.87,49.9,15436.0,37.7412,37.7564,37.7337,37.7564,15436.0
2015-06-01 15:10:00,49.89,49.9,49.88,49.89,20919.0,37.7488,37.7564,37.7412,37.7488,20919.0
2015-06-01 15:20:00,49.88,49.92,49.88,49.91,24427.0,37.7412,37.7715,37.7412,37.7639,24427.0
2015-06-01 15:30:00,49.9,49.9,49.85,49.85,25338.0,37.7564,37.7564,37.7186,37.7186,25338.0
2015-06-01 15:40:00,49.85,49.88,49.85,49.88,17800.0,37.7186,37.7412,37.7186,37.7412,17800.0
2015-06-01 15:50:00,49.87,49.88,49.84,49.86,53909.0,37.7337,37.7412,37.711,37.7261,53909.0
2015-06-02 09:30:00,49.78,49.84,49.69,49.72,96597.0,37.6656,37.711,37.5975,37.6202,96597.0
2015-06-02 09:40:00,49.72,49.76,49.69,49.75,87134.0,37.6202,37.6505,37.5975,37.6429,87134.0
2015-06-02 09:50:00,49.74,49.83,49.74,49.81,58137.0,37.6353,37.7034,37.6353,37.6883,58137.0
2015-06-02 10:00:00,49.81,49.87,49.79,49.86,22123.0,37.6883,37.7337,37.6732,37.7261,22123.0
2015-06-02 10:10:00,49.87,49.9,49.83,49.84,19056.0,37.7337,37.7564,37.7034,37.711,19056.0
2015-06-02 10:20:00,49.83,49.91,49.83,49.88,34247.0,37.7034,37.7639,37.7034,37.7412,34247.0
2015-06-02 10:30:00,49.89,49.96,49.89,49.96,20095.0,37.7488,37.8018,37.7488,37.8018,20095.0
2015-06-02 10:40:00,49.97,50.0,49.93,49.99,69272.0,37.8093,37.832,37.7791,37.8245,69272.0
2015-06-02 10:50:00,49.99,49.99,49.93,49.96,46211.0,37.8245,37.8245,37.7791,37.8018,46211.0
2015-06-02 11:00:00,49.96,49.97,49.89,49.94,41778.0,37.8018,37.8093,37.7488,37.7866,41778.0
2015-06-02 11:10:00,49.94,49.94,49.85,49.86,8064.0,37.7866,37.7866,37.7186,37.7261,8064.0
2015-06-02 11:20:00,49.86,49.9,49.85,49.88,372181.0,37.7261,37.7564,37.7186,37.7412,372181.0
2015-06-02 11:30:00,49.88,49.92,49.88,49.91,17901.0,37.7412,37.7715,37.7412,37.7639,17901.0
2015-06-02 11:40:00,49.92,49.93,49.9,49.92,32719.0,37.7715,37.7791,37.7564,37.7715,32719.0
2015-06-02 11:50:00,49.91,49.94,49.9,49.92,3908.0,37.7639,37.7866,37.7564,37.7715,3908.0
2015-06-02 12:00:00,49.92,50.0,49.91,49.99,22564.0,37.7715,37.832,37.7639,37.8245,22564.0
2015-06-02 12:10:00,50.0,50.01,49.98,49.99,4142.0,37.832,37.8396,37.8169,37.8245,4142.0
2015-06-02 12:20:00,50.0,50.03,50.0,50.03,9362.0,37.832,37.8547,37.832,37.8547,9362.0
2015-06-02 12:30:00,50.03,50.1,50.03,50.09,13392.0,37.8547,37.9077,37.8547,37.9001,13392.0
2015-06-02 12:40:00,50.1,50.14,50.09,50.13,51185.0,37.9077,37.938,37.9001,37.9304,51185.0
2015-06-02 12:50:00,50.14,50.15,50.12,50.12,35028.0,37.938,37.9455,37.9228,37.9228,35028.0
2015-06-02 13:00:00,50.14,50.15,50.11,50.12,19478.0,37.938,37.9455,37.9153,37.9228,19478.0
2015-06-02 13:10:00,50.12,50.13,50.11,50.13,6216.0,37.9228,37.9304,37.9153,37.9304,6216.0
2015-06-02 13:20:00,50.12,50.14,50.1,50.11,30647.0,37.9228,37.938,37.9077,37.9153,30647.0
2015-06-02 13:30:00,50.1,50.14,50.1,50.13,69290.0,37.9077,37.938,37.9077,37.9304,69290.0
2015-06-02 13:40:00,50.13,50.15,50.11,50.15,3999.0,37.9304,37.9455,37.9153,37.9455,3999.0
2015-06-02 13:50:00,50.15,50.19,50.14,50.17,18938.0,37.9455,37.9758,37.938,37.9607,18938.0
2015-06-02 14:00:00,50.18,50.19,50.16,50.18,12306.0,37.9682,37.9758,37.9531,37.9682,12306.0
2015-06-02 14:10:00,50.18,50.18,50.11,50.12,68769.0,37.9682,37.9682,37.9153,37.9228,68769.0
2015-06-02 14:20:00,50.12,50.15,50.11,50.14,4649.0,37.9228,37.9455,37.9153,37.938,4649.0
2015-06-02 14:30:00,50.15,50.15,50.11,50.11,24183.0,37.9455,37.9455,37.9153,37.9153,24183.0
2015-06-02 14:40:00,50.1,50.13,50.1,50.1,19386.0,37.9077,37.9304,37.9077,37.9077,19386.0
2015-06-02 14:50:00,50.1,50.14,50.09,50.14,19788.0,37.9077,37.938,37.9001,37.938,19788.0
2015-06-02 15:00:00,50.14,50.15,50.05,50.08,22956.0,37.938,37.9455,37.8699,37.8926,22956.0
2015-06-02 15:10:00,50.07,50.1,50.03,50.04,12167.0,37.885,37.9077,37.8547,37.8623,12167.0
2015-06-02 15:20:00,50.04,50.05,50.01,50.03,21203.0,37.8623,37.8699,37.8396,37.8547,21203.0
2015-06-02 15:30:00,50.01,50.04,50.0,50.03,24621.0,37.8396,37.8623,37.832,37.8547,24621.0
2015-06-02 15:40:00,50.02,50.03,50.0,50.03,26146.0,37.8472,37.8547,37.832,37.8547,26146.0
2015-06-02 15:50:00,50.02,50.04,50.0,50.02,36930.0,37.8472,37.8623,37.832,37.8472,36930.0
2015-06-03 09:30:00,49.77,49.82,49.65,49.65,43231.0,37.658,37.6959,37.5672,37.5672,43231.0
2015-06-03 09:40:00,49.63,49.71,49.63,49.69,29846.0,37.5521,37.6126,37.5521,37.5975,29846.0
2015-06-03 09:50:00,49.7,49.71,49.66,49.69,14737.0,37.6051,37.6126,37.5748,37.5975,14737.0
2015-06-03 10:00:00,49.69,49.72,49.68,49.72,123856.0,37.5975,37.6202,37.5899,37.6202,123856.0
2015-06-03 10:10:00,49.74,49.83,49.74,49.82,87840.0,37.6353,37.7034,37.6353,37.6959,87840.0
2015-06-03 10:20:00,49.83,49.86,49.82,49.86,18877.0,37.7034,37.7261,37.6959,37.7261,18877.0
2015-06-03 10:30:00,49.86,49.87,49.82,49.82,12264.0,37.7261,37.7337,37.6959,37.6959,12264.0
2015-06-03 10:40:00,49.83,49.85,49.81,49.85,8121.0,37.7034,37.7186,37.6883,37.7186,8121.0
2015-06-03 10:50:00,49.86,49.87,49.84,49.85,7495.0,37.7261,37.7337,37.711,37.7186,7495.0
2015-06-03 11:00:00,49.85,49.89,49.84,49.86,16685.0,37.7186,37.7488,37.711,37.7261,16685.0
2015-06-03 11:10:00,49.87,49.89,49.84,49.89,24227.0,37.7337,37.7488,37.711,37.7488,24227.0
2015-06-03 11:20:00,49.88,49.89,49.86,49.86,39207.0,37.7412,37.7488,37.7261,37.7261,39207.0
2015-06-03 11:30:00,49.86,49.88,49.82,49.82,62757.0,37.7261,37.7412,37.6959,37.6959,62757.0
2015-06-03 11:40:00,49.82,49.82,49.77,49.79,53649.0,37.6959,37.6959,37.658,37.6732,53649.0
2015-06-03 11:50:00,49.77,49.8,49.75,49.8,34363.0,37.658,37.6807,37.6429,37.6807,34363.0
2015-06-03 12:00:00,49.8,49.82,49.77,49.79,38720.0,37.6807,37.6959,37.658,37.6732,38720.0
2015-06-03 12:10:00,49.79,49.81,49.76,49.76,21687.0,37.6732,37.6883,37.6505,37.6505,21687.0
2015-06-03 12:20:00,49.76,49.78,49.75,49.77,17118.0,37.6505,37.6656,37.6429,37.658,17118.0
2015-06-03 12:30:00,49.76,49.78,49.73,49.76,28330.0,37.6505,37.6656,37.6278,37.6505,28330.0
2015-06-03 12:40:00,49.76,49.76,49.71,49.73,39595.0,37.6505,37.6505,37.6126,37.6278,39595.0
2015-06-03 12:50:00,49.72,49.76,49.71,49.75,17583.0,37.6202,37.6505,37.6126,37.6429,17583.0
2015-06-03 13:00:00,49.76,49.77,49.74,49.75,27973.0,37.6505,37.658,37.6353,37.6429,27973.0
2015-06-03 13:10:00,49.74,49.77,49.74,49.76,54804.0,37.6353,37.658,37.6353,37.6505,54804.0
2015-06-03 13:20:00,49.76,49.76,49.74,49.76,36535.0,37.6505,37.6505,37.6353,37.6505,36535.0
2015-06-03 13:30:00,49.76,49.77,49.74,49.75,34584.0,37.6505,37.658,37.6353,37.6429,34584.0
2015-06-03 13:40:00,49.76,49.78,49.75,49.77,44162.0,37.6505,37.6656,37.6429,37.658,44162.0
2015-06-03 13:50:00,49.77,49.78,49.77,49.78,51980.0,37.658,37.6656,37.658,37.6656,51980.0
2015-06-03 14:00:00,49.79,49.84,49.79,49.83,66592.0,37.6732,37.711,37.6732,37.7034,66592.0
2015-06-03 14:10:00,49.83,49.84,49.8,49.82,55867.0,37.7034,37.711,37.6807,37.6959,55867.0
2015-06-03 14:20:00,49.82,49.83,49.81,49.82,39942.0,37.6959,37.7034,37.6883,37.6959,39942.0
2015-06-03 14:30:00,49.82,49.82,49.78,49.79,40173.0,37.6959,37.6959,37.6656,37.6732,40173.0
2015-06-03 14:40:00,49.78,49.79,49.77,49.78,24694.0,37.6656,37.6732,37.658,37.6656,24694.0
2015-06-03 14:50:00,49.77,49.78,49.77,49.78,27295.0,37.658,37.6656,37.658,37.6656,27295.0
2015-06-03 15:00:00,49.78,49.78,49.75,49.76,77301.0,37.6656,37.6656,37.6429,37.6505,77301.0
2015-06-03 15:10:00,49.76,49.76,49.7,49.72,54090.0,37.6505,37.6505,37.6051,37.6202,54090.0
2015-06-03 15:20:00,49.72,49.74,49.71,49.74,25622.0,37.6202,37.6353,37.6126,37.6353,25622.0
2015-06-03 15:30:00,49.74,49.76,49.73,49.76,76263.0,37.6353,37.6505,37.6278,37.6505,76263.0
2015-06-03 15:40:00,49.76,49.76,49.74,49.75,117621.0,37.6505,37.6505,37.6353,37.6429,117621.0
2015-06-03 15:50:00,49.75,49.76,49.73,49.76,375688.0,37.6429,37.6505,37.6278,37.6505,375688.0
2015-06-04 09:30:00,49.39,49.42,49.28,49.32,94712.0,37.3705,37.3932,37.2873,37.3175,94712.0
2015-06-04 09:40:00,49.32,49.34,49.29,49.33,92056.0,37.3175,37.3327,37.2948,37.3251,92056.0
2015-06-04 09:50:00,49.33,49.4,49.32,49.4,26099.0,37.3251,37.3781,37.3175,37.3781,26099.0
2015-06-04 10:00:00,49.41,49.46,49.4,49.44,51612.0,37.3856,37.4235,37.3781,37.4083,51612.0
2015-06-04 10:10:00,49.41,49.43,49.39,49.41,13655.0,37.3856,37.4008,37.3705,37.3856,13655.0
2015-06-04 10:20:00,49.41,49.41,49.35,49.35,19676.0,37.3856,37.3856,37.3402,37.3402,19676.0
2015-06-04 10:30:00,49.35,49.35,49.27,49.28,22095.0,37.3402,37.3402,37.2797,37.2873,22095.0
2015-06-04 10:40:00,49.28,49.32,49.27,49.3,23083.0,37.2873,37.3175,37.2797,37.3024,23083.0
2015-06-04 10:50:00,49.3,49.31,49.26,49.26,28862.0,37.3024,37.31,37.2721,37.2721,28862.0
2015-06-04 11:00:00,49.25,49.25,49.18,49.2,29131.0,37.2646,37.2646,37.2116,37.2267,29131.0
2015-06-04 11:10:00,49.2,49.27,49.19,49.22,58054.0,37.2267,37.2797,37.2192,37.2419,58054.0
2015-06-04 11:20:00,49.21,49.22,49.19,49.19,14741.0,37.2343,37.2419,37.2192,37.2192,14741.0
2015-06-04 11:30:00,49.19,49.2,49.1,49.1,53421.0,37.2192,37.2267,37.1511,37.1511,53421.0
2015-06-04 11:40:00,49.12,49.14,49.1,49.12,54462.0,37.1662,37.1813,37.1511,37.1662,54462.0
2015-06-04 11:50:00,49.13,49.16,49.11,49.15,23056.0,37.1738,37.1965,37.1586,37.1889,23056.0
2015-06-04 12:00:00,49.14,49.16,49.13,49.15,13529.0,37.1813,37.1965,37.1738,37.1889,13529.0
2015-06-04 12:10:00,49.14,49.15,49.12,49.13,22198.0,37.1813,37.1889,37.1662,37.1738,22198.0
2015-06-04 12:20:00,49.13,49.13,49.11,49.13,22541.0,37.1738,37.1738,37.1586,37.1738,22541.0
2015-06-04 12:30:00,49.12,49.18,49.12,49.18,42810.0,37.1662,37.2116,37.1662,37.2116,42810.0
2015-06-04 12:40:00,49.17,49.19,49.15,49.18,37492.0,37.204,37.2192,37.1889,37.2116,37492.0
2015-06-04 12:50:00,49.19,49.2,49.14,49.15,41112.0,37.2192,37.2267,37.1813,37.1889,41112.0
2015-06-04 13:00:00,49.15,49.15,49.09,49.1,33032.0,37.1889,37.1889,37.1435,37.1511,33032.0
2015-06-04 13:10:00,49.1,49.12,49.06,49.07,57896.0,37.1511,37.1662,37.1208,37.1284,57896.0
2015-06-04 13:20:00,49.07,49.07,49.04,49.05,29831.0,37.1284,37.1284,37.1057,37.1132,29831.0
2015-06-04 13:30:00,49.05,49.07,49.03,49.06,74480.0,37.1132,37.1284,37.0981,37.1208,74480.0
2015-06-04 13:40:00,49.06,49.06,49.01,49.02,69002.0,37.1208,37.1208,37.083,37.0905,69002.0
2015-06-04 13:50:00,49.02,49.05,49.01,49.03,45366.0,37.0905,37.1132,37.083,37.0981,45366.0
2015-06-04 14:00:00,49.03,49.07,49.02,49.06,179220.0,37.0981,37.1284,37.0905,37.1208,179220.0
2015-06-04 14:10:00,49.06,49.11,49.04,49.08,104289.0,37.1208,37.1586,37.1057,37.1359,104289.0
2015-06-04 14:20:00,49.09,49.13,49.07,49.07,70561.0,37.1435,37.1738,37.1284,37.1284,70561.0
2015-06-04 14:30:00,49.07,49.07,49.05,49.06,85088.0,37.1284,37.1284,37.1132,37.1208,85088.0
2015-06-04 14:40:00,49.06,49.1,49.05,49.07,27080.0,37.1208,37.1511,37.1132,37.1284,27080.0
2015-06-04 14:50:00,49.06,49.09,49.06,49.08,57400.0,37.1208,37.1435,37.1208,37.1359,57400.0
2015-06-04 15:00:00,49.08,49.12,49.07,49.1,42011.0,37.1359,37.1662,37.1284,37.1511,42011.0
2015-06-04 15:10:00,49.09,49.1,49.03,49.04,64044.0,37.1435,37.1511,37.0981,37.1057,64044.0
2015-06-04 15:20:00,49.04,49.06,49.03,49.04,48922.0,37.1057,37.1208,37.0981,37.1057,48922.0
2015-06-04 15:30:00,49.04,49.05,49.01,49.04,92845.0,37.1057,37.1132,37.083,37.1057,92845.0
2015-06-04 15:40:00,49.03,49.06,49.03,49.05,86014.0,37.0981,37.1208,37.0981,37.1132,86014.0
2015-06-04 15:50:00,49.04,49.07,49.03,49.06,109869.0,37.1057,37.1284,37.0981,37.1208,109869.0
2015-06-05 09:30:00,48.72,48.75,48.57,48.61,99318.0,36.8635,36.8862,36.7501,36.7803,99318.0
2015-06-05 09:40:00,48.6,48.67,48.57,48.66,107881.0,36.7727,36.8257,36.7501,36.8181,107881.0
2015-06-05 09:50:00,48.66,48.74,48.65,48.73,99076.0,36.8181,36.8787,36.8106,36.8711,99076.0
2015-06-05 10:00:00,48.75,48.83,48.74,48.83,85365.0,36.8862,36.9468,36.8787,36.9468,85365.0
2015-06-05 10:10:00,48.82,48.82,48.79,48.8,27123.0,36.9392,36.9392,36.9165,36.9241,27123.0
2015-06-05 10:20:00,48.8,48.89,48.8,48.87,45332.0,36.9241,36.9922,36.9241,36.977,45332.0
2015-06-05 10:30:00,48.88,48.99,48.87,48.99,37004.0,36.9846,37.0678,36.977,37.0678,37004.0
2015-06-05 10:40:00,48.98,48.99,48.83,48.84,31686.0,37.0603,37.0678,36.9468,36.9543,31686.0
2015-06-05 10:50:00,48.83,48.85,48.81,48.83,30403.0,36.9468,36.9619,36.9316,36.9468,30403.0
2015-06-05 11:00:00,48.83,48.91,48.81,48.86,44657.0,36.9468,37.0073,36.9316,36.9695,44657.0
2015-06-05 11:10:00,48.86,48.88,48.82,48.85,70934.0,36.9695,36.9846,36.9392,36.9619,70934.0
2015-06-05 11:20:00,48.85,48.87,48.84,48.86,44258.0,36.9619,36.977,36.9543,36.9695,44258.0
2015-06-05 11:30:00,48.86,48.86,48.81,48.83,51075.0,36.9695,36.9695,36.9316,36.9468,51075.0
2015-06-05 11:40:00,48.83,48.83,48.79,48.81,49720.0,36.9468,36.9468,36.9165,36.9316,49720.0
2015-06-05 11:50:00,48.8,48.83,48.8,48.83,53338.0,36.9241,36.9468,36.9241,36.9468,53338.0
2015-06-05 12:00:00,48.83,48.85,48.81,48.85,19730.0,36.9468,36.9619,36.9316,36.9619,19730.0
2015-06-05 12:10:00,48.85,48.87,48.84,48.87,14000.0,36.9619,36.977,36.9543,36.977,14000.0
2015-06-05 12:20:00,48.87,48.88,48.81,48.81,17529.0,36.977,36.9846,36.9316,36.9316,17529.0
2015-06-05 12:30:00,48.81,48.82,48.8,48.81,39914.0,36.9316,36.9392,36.9241,36.9316,39914.0
2015-06-05 12:40:00,48.8,48.88,48.77,48.84,48444.0,36.9241,36.9846,36.9014,36.9543,48444.0
2015-06-05 12:50:00,48.85,48.86,48.84,48.85,26351.0,36.9619,36.9695,36.9543,36.9619,26351.0
2015-06-05 13:00:00,48.85,48.87,48.84,48.87,31961.0,36.9619,36.977,36.9543,36.977,31961.0
2015-06-05 13:10:00,48.87,48.87,48.84,48.86,25933.0,36.977,36.977,36.9543,36.9695,25933.0
2015-06-05 13:20:00,48.87,48.88,48.85,48.87,40301.0,36.977,36.9846,36.9619,36.977,40301.0
2015-06-05 13:30:00,48.86,48.87,48.84,48.86,41683.0,36.9695,36.977,36.9543,36.9695,41683.0
2015-06-05 13:40:00,48.86,48.86,48.83,48.84,61264.0,36.9695,36.9695,36.9468,36.9543,61264.0
2015-06-05 13:50:00,48.84,48.84,48.83,48.83,24191.0,36.9543,36.9543,36.9468,36.9468,24191.0
2015-06-05 14:00:00,48.83,48.85,48.82,48.84,32941.0,36.9468,36.9619,36.9392,36.9543,32941.0
2015-06-05 14:10:00,48.84,48.88,48.83,48.88,19707.0,36.9543,36.9846,36.9468,36.9846,19707.0
2015-06-05 14:20:00,48.87,48.87,48.84,48.86,23216.0,36.977,36.977,36.9543,36.9695,23216.0
2015-06-05 14:30:00,48.87,48.88,48.86,48.88,37528.0,36.977,36.9846,36.9695,36.9846,37528.0
2015-06-05 14:40:00,48.88,48.88,48.84,48.85,77718.0,36.9846,36.9846,36.9543,36.9619,77718.0
2015-06-05 14:50:00,48.85,48.87,48.84,48.87,37903.0,36.9619,36.977,36.9543,36.977,37903.0
2015-06-05 15:00:00,48.86,48.88,48.85,48.85,61173.0,36.9695,36.9846,36.9619,36.9619,61173.0
2015-06-05 15:10:00,48.86,48.86,48.82,48.82,41071.0,36.9695,36.9695,36.9392,36.9392,41071.0
2015-06-05 15:20:00,48.83,48.83,48.81,48.81,34718.0,36.9468,36.9468,36.9316,36.9316,34718.0
2015-06-05 15:30:00,48.82,48.85,48.8,48.81,79717.0,36.9392,36.9619,36.9241,36.9316,79717.0
2015-06-05 15:40:00,48.8,48.85,48.79,48.85,57558.0,36.9241,36.9619,36.9165,36.9619,57558.0
2015-06-05 15:50:00,48.85,48.86,48.77,48.78,244350.0,36.9619,36.9695,36.9014,36.9089,244350.0
2015-06-08 09:30:00,48.87,48.87,48.79,48.82,81295.0,36.977,36.977,36.9165,36.9392,81295.0
2015-06-08 09:40:00,48.83,48.87,48.8,48.85,40039.0,36.9468,36.977,36.9241,36.9619,40039.0
2015-06-08 09:50:00,48.86,48.86,48.81,48.83,29657.0,36.9695,36.9695,36.9316,36.9468,29657.0
2015-06-08 10:00:00,48.83,48.87,48.81,48.86,52047.0,36.9468,36.977,36.9316,36.9695,52047.0
2015-06-08 10:10:00,48.86,48.87,48.81,48.81,36585.0,36.9695,36.977,36.9316,36.9316,36585.0
2015-06-08 10:20:00,48.82,48.84,48.81,48.81,35164.0,36.9392,36.9543,36.9316,36.9316,35164.0
2015-06-08 10:30:00,48.81,48.84,48.8,48.82,31832.0,36.9316,36.9543,36.9241,36.9392,31832.0
2015-06-08 10:40:00,48.83,48.84,48.8,48.82,22261.0,36.9468,36.9543,36.9241,36.9392,22261.0
2015-06-08 10:50:00,48.82,48.83,48.79,48.8,57535.0,36.9392,36.9468,36.9165,36.9241,57535.0
2015-06-08 11:00:00,48.8,48.81,48.78,48.8,31623.0,36.9241,36.9316,36.9089,36.9241,31623.0
2015-06-08 11:10:00,48.8,48.85,48.8,48.84,74086.0,36.9241,36.9619,36.9241,36.9543,74086.0
2015-06-08 11:20:00,48.84,48.86,48.82,48.82,39424.0,36.9543,36.9695,36.9392,36.9392,39424.0
2015-06-08 11:30:00,48.81,48.83,48.8,48.8,26927.0,36.9316,36.9468,36.9241,36.9241,26927.0
2015-06-08 11:40:00,48.8,48.85,48.78,48.82,59422.0,36.9241,36.9619,36.9089,36.9392,59422.0
2015-06-08 11:50:00,48.83,48.83,48.77,48.78,14688.0,36.9468,36.9468,36.9014,36.9089,14688.0
2015-06-08 12:00:00,48.78,48.82,48.77,48.82,17381.0,36.9089,36.9392,36.9014,36.9392,17381.0
2015-06-08 12:10:00,48.82,48.84,48.81,48.83,18302.0,36.9392,36.9543,36.9316,36.9468,18302.0
2015-06-08 12:20:00,48.84,48.84,48.82,48.83,15545.0,36.9543,36.9543,36.9392,36.9468,15545.0
2015-06-08 12:30:00,48.82,48.84,48.81,48.82,54523.0,36.9392,36.9543,36.9316,36.9392,54523.0
2015-06-08 12:40:00,48.82,48.82,48.78,48.79,43001.0,36.9392,36.9392,36.9089,36.9165,43001.0
2015-06-08 12:50:00,48.79,48.79,48.77,48.77,42355.0,36.9165,36.9165,36.9014,36.9014,42355.0
2015-06-08 13:00:00,48.77,48.81,48.77,48.81,29674.0,36.9014,36.9316,36.9014,36.9316,29674.0
2015-06-08 13:10:00,48.81,48.82,48.81,48.81,14452.0,36.9316,36.9392,36.9316,36.9316,14452.0
2015-06-08 13:20:00,48.82,48.82,48.78,48.79,25978.0,36.9392,36.9392,36.9089,36.9165,25978.0
2015-06-08 13:30:00,48.78,48.79,48.73,48.74,38812.0,36.9089,36.9165,36.8711,36.8787,38812.0
2015-06-08 13:40:00,48.74,48.75,48.73,48.75,30969.0,36.8787,36.8862,36.8711,36.8862,30969.0
2015-06-08 13:50:00,48.75,48.78,48.73,48.77,40267.0,36.8862,36.9089,36.8711,36.9014,40267.0
2015-06-08 14:00:00,48.77,48.78,48.74,48.75,35170.0,36.9014,36.9089,36.8787,36.8862,35170.0
2015-06-08 14:10:00,48.75,48.79,48.74,48.78,86277.0,36.8862,36.9165,36.8787,36.9089,86277.0
2015-06-08 14:20:00,48.77,48.8,48.77,48.8,40751.0,36.9014,36.9241,36.9014,36.9241,40751.0
2015-06-08 14:30:00,48.81,48.85,48.81,48.84,43385.0,36.9316,36.9619,36.9316,36.9543,43385.0
2015-06-08 14:40:00,48.85,48.87,48.84,48.85,24973.0,36.9619,36.977,36.9543,36.9619,24973.0
2015-06-08 14:50:00,48.85,48.87,48.83,48.85,64281.0,36.9619,36.977,36.9468,36.9619,64281.0
2015-06-08 15:00:00,48.85,48.86,48.81,48.84,84849.0,36.9619,36.9695,36.9316,36.9543,84849.0
2015-06-08 15:10:00,48.84,48.84,48.8,48.84,54025.0,36.9543,36.9543,36.9241,36.9543,54025.0
2015-06-08 15:20:00,48.84,48.86,48.81,48.85,107451.0,36.9543,36.9695,36.9316,36.9619,107451.0
2015-06-08 15:30:00,48.85,48.87,48.83,48.85,64444.0,36.9619,36.977,36.9468,36.9619,64444.0
2015-06-08 15:40:00,48.85,48.88,48.84,48.86,196208.0,36.9619,36.9846,36.9543,36.9695,196208.0
2015-06-08 15:50:00,48.87,48.87,48.8,48.81,258115.0,36.977,36.977,36.9241,36.9316,258115.0
2015-06-09 09:30:00,48.56,48.59,48.51,48.52,49267.0,36.7425,36.7652,36.7047,36.7122,49267.0
2015-06-09 09:40:00,48.51,48.56,48.51,48.56,52985.0,36.7047,36.7425,36.7047,36.7425,52985.0
2015-06-09 09:50:00,48.56,48.56,48.5,48.51,42846.0,36.7425,36.7425,36.6971,36.7047,42846.0
2015-06-09 10:00:00,48.51,48.52,48.47,48.51,62532.0,36.7047,36.7122,36.6744,36.7047,62532.0
2015-06-09 10:10:00,48.5,48.52,48.45,48.46,34484.0,36.6971,36.7122,36.6593,36.6668,34484.0
2015-06-09 10:20:00,48.45,48.47,48.43,48.43,56830.0,36.6593,36.6744,36.6441,36.6441,56830.0
2015-06-09 10:30:00,48.43,48.49,48.43,48.48,40713.0,36.6441,36.6895,36.6441,36.682,40713.0
2015-06-09 10:40:00,48.47,48.49,48.45,48.45,35657.0,36.6744,36.6895,36.6593,36.6593,35657.0
2015-06-09 10:50:00,48.45,48.48,48.44,48.48,33711.0,36.6593,36.682,36.6517,36.682,33711.0
2015-06-09 11:00:00,48.49,48.51,48.49,48.51,22904.0,36.6895,36.7047,36.6895,36.7047,22904.0
2015-06-09 11:10:00,48.51,48.52,48.48,48.49,29297.0,36.7047,36.7122,36.682,36.6895,29297.0
2015-06-09 11:20:00,48.5,48.52,48.49,48.51,36004.0,36.6971,36.7122,36.6895,36.7047,36004.0
2015-06-09 11:30:00,48.51,48.54,48.51,48.53,31769.0,36.7047,36.7274,36.7047,36.7198,31769.0
2015-06-09 11:40:00,48.53,48.53,48.51,48.53,38862.0,36.7198,36.7198,36.7047,36.7198,38862.0
2015-06-09 11:50:00,48.53,48.53,48.52,48.53,29313.0,36.7198,36.7198,36.7122,36.7198,29313.0
2015-06-09 12:00:00,48.54,48.56,48.53,48.56,21641.0,36.7274,36.7425,36.7198,36.7425,21641.0
2015-06-09 12:10:00,48.56,48.56,48.52,48.53,11935.0,36.7425,36.7425,36.7122,36.7198,11935.0
2015-06-09 12:20:00,48.53,48.53,48.52,48.53,8729.0,36.7198,36.7198,36.7122,36.7198,8729.0
2015-06-09 12:30:00,48.53,48.54,48.52,48.54,35150.0,36.7198,36.7274,36.7122,36.7274,35150.0
2015-06-09 12:40:00,48.54,48.54,48.51,48.51,26560.0,36.7274,36.7274,36.7047,36.7047,26560.0
2015-06-09 12:50:00,48.52,48.53,48.51,48.53,17241.0,36.7122,36.7198,36.7047,36.7198,17241.0
2015-06-09 13:00:00,48.53,48.56,48.52,48.54,92196.0,36.7198,36.7425,36.7122,36.7274,92196.0
2015-06-09 13:10:00,48.54,48.54,48.52,48.54,25450.0,36.7274,36.7274,36.7122,36.7274,25450.0
2015-06-09 13:20:00,48.53,48.54,48.52,48.54,58794.0,36.7198,36.7274,36.7122,36.7274,58794.0
2015-06-09 13:30:00,48.54,48.54,48.51,48.52,17437.0,36.7274,36.7274,36.7047,36.7122,17437.0
2015-06-09 13:40:00,48.52,48.52,48.47,48.48,66629.0,36.7122,36.7122,36.6744,36.682,66629.0
2015-06-09 13:50:00,48.48,48.49,48.47,48.48,57333.0,36.682,36.6895,36.6744,36.682,57333.0
2015-06-09 14:00:00,48.47,48.48,48.46,48.48,47694.0,36.6744,36.682,36.6668,36.682,47694.0
2015-06-09 14:10:00,48.48,48.48,48.46,48.46,36232.0,36.682,36.682,36.6668,36.6668,36232.0
2015-06-09 14:20:00,48.47,48.48,48.46,48.48,27181.0,36.6744,36.682,36.6668,36.682,27181.0
2015-06-09 14:30:00,48.48,48.5,48.47,48.5,49429.0,36.682,36.6971,36.6744,36.6971,49429.0
2015-06-09 14:40:00,48.5,48.5,48.49,48.5,61220.0,36.6971,36.6971,36.6895,36.6971,61220.0
2015-06-09 14:50:00,48.5,48.5,48.45,48.46,114146.0,36.6971,36.6971,36.6593,36.6668,114146.0
2015-06-09 15:00:00,48.46,48.46,48.43,48.44,63829.0,36.6668,36.6668,36.6441,36.6517,63829.0
2015-06-09 15:10:00,48.45,48.46,48.43,48.45,109737.0,36.6593,36.6668,36.6441,36.6593,109737.0
2015-06-09 15:20:00,48.46,48.46,48.41,48.42,72959.0,36.6668,36.6668,36.629,36.6366,72959.0
2015-06-09 15:30:00,48.42,48.45,48.4,48.45,113495.0,36.6366,36.6593,36.6214,36.6593,113495.0
2015-06-09 15:40:00,48.44,48.46,48.44,48.45,53481.0,36.6517,36.6668,36.6517,36.6593,53481.0
2015-06-09 15:50:00,48.45,48.48,48.44,48.46,96737.0,36.6593,36.682,36.6517,36.6668,96737.0
2015-06-10 09:30:00,48.92,48.96,48.86,48.92,99265.0,37.0149,37.0451,36.9695,37.0149,99265.0
2015-06-10 09:40:00,48.93,49.0,48.92,48.97,56624.0,37.0224,37.0754,37.0149,37.0527,56624.0
2015-06-10 09:50:00,48.98,49.0,48.96,48.96,27622.0,37.0603,37.0754,37.0451,37.0451,27622.0
2015-06-10 10:00:00,48.97,49.01,48.96,48.98,21582.0,37.0527,37.083,37.0451,37.0603,21582.0
2015-06-10 10:10:00,48.99,48.99,48.94,48.96,14647.0,37.0678,37.0678,37.03,37.0451,14647.0
2015-06-10 10:20:00,48.95,48.97,48.94,48.94,11518.0,37.0376,37.0527,37.03,37.03,11518.0
2015-06-10 10:30:00,48.94,48.94,48.9,48.9,33104.0,37.03,37.03,36.9997,36.9997,33104.0
2015-06-10 10:40:00,48.9,48.95,48.89,48.95,13729.0,36.9997,37.0376,36.9922,37.0376,13729.0
2015-06-10 10:50:00,48.94,49.01,48.93,49.0,17422.0,37.03,37.083,37.0224,37.0754,17422.0
2015-06-10 11:00:00,49.0,49.02,48.99,49.0,16191.0,37.0754,37.0905,37.0678,37.0754,16191.0
2015-06-10 11:10:00,49.0,49.15,49.0,49.1,28172.0,37.0754,37.1889,37.0754,37.1511,28172.0
2015-06-10 11:20:00,49.09,49.11,49.05,49.1,22773.0,37.1435,37.1586,37.1132,37.1511,22773.0
2015-06-10 11:30:00,49.1,49.12,49.07,49.09,39980.0,37.1511,37.1662,37.1284,37.1435,39980.0
2015-06-10 11:40:00,49.09,49.1,49.05,49.07,12448.0,37.1435,37.1511,37.1132,37.1284,12448.0
2015-06-10 11:50:00,49.07,49.09,49.06,49.07,53041.0,37.1284,37.1435,37.1208,37.1284,53041.0
2015-06-10 12:00:00,49.06,49.07,49.05,49.05,12404.0,37.1208,37.1284,37.1132,37.1132,12404.0
2015-06-10 12:10:00,49.06,49.06,49.05,49.05,38675.0,37.1208,37.1208,37.1132,37.1132,38675.0
2015-06-10 12:20:00,49.06,49.08,49.06,49.07,6932.0,37.1208,37.1359,37.1208,37.1284,6932.0
2015-06-10 12:30:00,49.08,49.09,49.06,49.07,6189.0,37.1359,37.1435,37.1208,37.1284,6189.0
2015-06-10 12:40:00,49.07,49.08,49.06,49.08,21109.0,37.1284,37.1359,37.1208,37.1359,21109.0
2015-06-10 12:50:00,49.08,49.11,49.08,49.1,12427.0,37.1359,37.1586,37.1359,37.1511,12427.0
2015-06-10 13:00:00,49.1,49.11,49.09,49.1,17148.0,37.1511,37.1586,37.1435,37.1511,17148.0
2015-06-10 13:10:00,49.1,49.11,49.08,49.08,11141.0,37.1511,37.1586,37.1359,37.1359,11141.0
2015-06-10 13:20:00,49.07,49.08,49.06,49.08,27375.0,37.1284,37.1359,37.1208,37.1359,27375.0
2015-06-10 13:30:00,49.06,49.09,49.05,49.08,19521.0,37.1208,37.1435,37.1132,37.1359,19521.0
2015-06-10 13:40:00,49.08,49.08,49.05,49.06,61874.0,37.1359,37.1359,37.1132,37.1208,61874.0
2015-06-10 13:50:00,49.06,49.09,49.06,49.09,44242.0,37.1208,37.1435,37.1208,37.1435,44242.0
2015-06-10 14:00:00,49.09,49.13,49.09,49.1,26014.0,37.1435,37.1738,37.1435,37.1511,26014.0
2015-06-10 14:10:00,49.09,49.1,49.06,49.08,16580.0,37.1435,37.1511,37.1208,37.1359,16580.0
2015-06-10 14:20:00,49.08,49.15,49.08,49.15,92303.0,37.1359,37.1889,37.1359,37.1889,92303.0
2015-06-10 14:30:00,49.14,49.15,49.12,49.14,27332.0,37.1813,37.1889,37.1662,37.1813,27332.0
2015-06-10 14:40:00,49.14,49.15,49.11,49.12,57889.0,37.1813,37.1889,37.1586,37.1662,57889.0
2015-06-10 14:50:00,49.12,49.14,49.12,49.13,172140.0,37.1662,37.1813,37.1662,37.1738,172140.0
2015-06-10 15:00:00,49.12,49.14,49.11,49.11,18468.0,37.1662,37.1813,37.1586,37.1586,18468.0
2015-06-10 15:10:00,49.12,49.12,49.07,49.08,21273.0,37.1662,37.1662,37.1284,37.1359,21273.0
2015-06-10 15:20:00,49.08,49.11,49.07,49.1,16129.0,37.1359,37.1586,37.1284,37.1511,16129.0
2015-06-10 15:30:00,49.1,49.11,49.08,49.08,8358.0,37.1511,37.1586,37.1359,37.1359,8358.0
2015-06-10 15:40:00,49.08,49.1,49.08,49.08,38391.0,37.1359,37.1511,37.1359,37.1359,38391.0
2015-06-10 15:50:00,49.08,49.09,49.05,49.07,178895.0,37.1359,37.1435,37.1132,37.1284,178895.0
2015-06-11 09:30:00,48.99,48.99,48.86,48.9,35584.0,37.0678,37.0678,36.9695,36.9997,35584.0
2015-06-11 09:40:00,48.9,48.9,48.86,48.88,58742.0,36.9997,36.9997,36.9695,36.9846,58742.0
2015-06-11 09:50:00,48.89,48.93,48.89,48.91,23875.0,36.9922,37.0224,36.9922,37.0073,23875.0
2015-06-11 10:00:00,48.92,48.97,48.92,48.96,27183.0,37.0149,37.0527,37.0149,37.0451,27183.0
2015-06-11 10:10:00,48.96,48.98,48.94,48.98,12957.0,37.0451,37.0603,37.03,37.0603,12957.0
2015-06-11 10:20:00,48.99,48.99,48.96,48.99,12209.0,37.0678,37.0678,37.0451,37.0678,12209.0
2015-06-11 10:30:00,48.99,48.99,48.82,48.83,38144.0,37.0678,37.0678,36.9392,36.9468,38144.0
2015-06-11 10:40:00,48.83,48.86,48.83,48.83,19254.0,36.9468,36.9695,36.9468,36.9468,19254.0
2015-06-11 10:50:00,48.83,48.83,48.78,48.79,18979.0,36.9468,36.9468,36.9089,36.9165,18979.0
2015-06-11 11:00:00,48.78,48.86,48.77,48.86,31522.0,36.9089,36.9695,36.9014,36.9695,31522.0
2015-06-11 11:10:00,48.86,48.87,48.82,48.83,27685.0,36.9695,36.977,36.9392,36.9468,27685.0
2015-06-11 11:20:00,48.84,48.87,48.83,48.86,13595.0,36.9543,36.977,36.9468,36.9695,13595.0
2015-06-11 11:30:00,48.85,48.89,48.83,48.86,49121.0,36.9619,36.9922,36.9468,36.9695,49121.0
2015-06-11 11:40:00,48.86,48.89,48.85,48.87,13230.0,36.9695,36.9922,36.9619,36.977,13230.0
2015-06-11 11:50:00,48.87,48.9,48.85,48.88,22036.0,36.977,36.9997,36.9619,36.9846,22036.0
2015-06-11 12:00:00,48.88,48.92,48.86,48.88,21467.0,36.9846,37.0149,36.9695,36.9846,21467.0
2015-06-11 12:10:00,48.88,48.88,48.85,48.88,11475.0,36.9846,36.9846,36.9619,36.9846,11475.0
2015-06-11 12:20:00,48.88,48.89,48.87,48.89,6403.0,36.9846,36.9922,36.977,36.9922,6403.0
2015-06-11 12:30:00,48.89,48.9,48.87,48.87,9657.0,36.9922,36.9997,36.977,36.977,9657.0
2015-06-11 12:40:00,48.88,48.91,48.86,48.89,55302.0,36.9846,37.0073,36.9695,36.9922,55302.0
2015-06-11 12:50:00,48.88,48.89,48.87,48.88,9093.0,36.9846,36.9922,36.977,36.9846,9093.0
2015-06-11 13:00:00,48.88,48.9,48.87,48.88,14914.0,36.9846,36.9997,36.977,36.9846,14914.0
2015-06-11 13:10:00,48.88,48.89,48.86,48.89,13508.0,36.9846,36.9922,36.9695,36.9922,13508.0
2015-06-11 13:20:00,48.89,48.9,48.88,48.9,15691.0,36.9922,36.9997,36.9846,36.9997,15691.0
2015-06-11 13:30:00,48.9,48.91,48.87,48.91,15960.0,36.9997,37.0073,36.977,37.0073,15960.0
2015-06-11 13:40:00,48.91,48.95,48.9,48.93,35347.0,37.0073,37.0376,36.9997,37.0224,35347.0
2015-06-11 13:50:00,48.92,48.95,48.92,48.94,52217.0,37.0149,37.0376,37.0149,37.03,52217.0
2015-06-11 14:00:00,48.95,48.96,48.93,48.95,6660.0,37.0376,37.0451,37.0224,37.0376,6660.0
2015-06-11 14:10:00,48.98,48.98,48.96,48.96,15105.0,37.0603,37.0603,37.0451,37.0451,15105.0
2015-06-11 14:20:00,48.96,48.97,48.95,48.97,18320.0,37.0451,37.0527,37.0376,37.0527,18320.0
2015-06-11 14:30:00,48.97,48.97,48.95,48.97,10018.0,37.0527,37.0527,37.0376,37.0527,10018.0
2015-06-11 14:40:00,48.96,49.0,48.96,48.99,21679.0,37.0451,37.0754,37.0451,37.0678,21679.0
2015-06-11 14:50:00,49.0,49.0,48.95,48.97,14473.0,37.0754,37.0754,37.0376,37.0527,14473.0
2015-06-11 15:00:00,48.97,48.98,48.97,48.98,32722.0,37.0527,37.0603,37.0527,37.0603,32722.0
2015-06-11 15:10:00,48.98,49.0,48.97,48.99,25870.0,37.0603,37.0754,37.0527,37.0678,25870.0
2015-06-11 15:20:00,48.98,48.99,48.98,48.98,12115.0,37.0603,37.0678,37.0603,37.0603,12115.0
2015-06-11 15:30:00,48.98,49.0,48.95,48.95,72711.0,37.0603,37.0754,37.0376,37.0376,72711.0
2015-06-11 15:40:00,48.97,48.97,48.93,48.93,29536.0,37.0527,37.0527,37.0224,37.0224,29536.0
2015-06-11 15:50:00,48.93,48.94,48.89,48.93,137448.0,37.0224,37.03,36.9922,37.0224,137448.0
2015-06-12 09:30:00,48.89,49.03,48.82,48.82,167268.0,36.9922,37.0981,36.9392,36.9392,167268.0
2015-06-12 09:40:00,48.82,48.92,48.81,48.92,35768.0,36.9392,37.0149,36.9316,37.0149,35768.0
2015-06-12 09:50:00,48.91,48.92,48.9,48.92,14844.0,37.0073,37.0149,36.9997,37.0149,14844.0
2015-06-12 10:00:00,48.91,48.91,48.84,48.86,44867.0,37.0073,37.0073,36.9543,36.9695,44867.0
2015-06-12 10:10:00,48.85,48.86,48.82,48.82,19321.0,36.9619,36.9695,36.9392,36.9392,19321.0
2015-06-12 10:20:00,48.84,48.84,48.81,48.82,5514.0,36.9543,36.9543,36.9316,36.9392,5514.0
2015-06-12 10:30:00,48.82,48.82,48.74,48.78,16507.0,36.9392,36.9392,36.8787,36.9089,16507.0
2015-06-12 10:40:00,48.8,48.83,48.78,48.8,12022.0,36.9241,36.9468,36.9089,36.9241,12022.0
2015-06-12 10:50:00,48.81,48.84,48.79,48.79,16594.0,36.9316,36.9543,36.9165,36.9165,16594.0
2015-06-12 11:00:00,48.79,48.83,48.78,48.82,13921.0,36.9165,36.9468,36.9089,36.9392,13921.0
2015-06-12 11:10:00,48.82,48.89,48.8,48.87,35904.0,36.9392,36.9922,36.9241,36.977,35904.0
2015-06-12 11:20:00,48.88,48.9,48.86,48.88,38631.0,36.9846,36.9997,36.9695,36.9846,38631.0
2015-06-12 11:30:00,48.89,48.9,48.85,48.85,45322.0,36.9922,36.9997,36.9619,36.9619,45322.0
2015-06-12 11:40:00,48.88,48.89,48.83,48.84,25950.0,36.9846,36.9922,36.9468,36.9543,25950.0
2015-06-12 11:50:00,48.85,48.87,48.84,48.84,10415.0,36.9619,36.977,36.9543,36.9543,10415.0
2015-06-12 12:00:00,48.85,48.87,48.84,48.85,18214.0,36.9619,36.977,36.9543,36.9619,18214.0
2015-06-12 12:10:00,48.85,48.89,48.85,48.89,2368.0,36.9619,36.9922,36.9619,36.9922,2368.0
2015-06-12 12:20:00,48.89,48.91,48.88,48.9,8073.0,36.9922,37.0073,36.9846,36.9997,8073.0
2015-06-12 12:30:00,48.91,48.91,48.9,48.91,3018.0,37.0073,37.0073,36.9997,37.0073,3018.0
2015-06-12 12:40:00,48.9,48.91,48.88,48.9,84118.0,36.9997,37.0073,36.9846,36.9997,84118.0
2015-06-12 12:50:00,48.9,48.9,48.84,48.84,9625.0,36.9997,36.9997,36.9543,36.9543,9625.0
2015-06-12 13:00:00,48.85,48.88,48.84,48.87,21348.0,36.9619,36.9846,36.9543,36.977,21348.0
2015-06-12 13:10:00,48.88,48.88,48.87,48.88,6379.0,36.9846,36.9846,36.977,36.9846,6379.0
2015-06-12 13:20:00,48.88,48.89,48.88,48.89,21372.0,36.9846,36.9922,36.9846,36.9922,21372.0
2015-06-12 13:30:00,48.89,48.91,48.89,48.9,23720.0,36.9922,37.0073,36.9922,36.9997,23720.0
2015-06-12 13:40:00,48.9,48.9,48.87,48.87,9385.0,36.9997,36.9997,36.977,36.977,9385.0
2015-06-12 13:50:00,48.87,48.88,48.87,48.88,1820.0,36.977,36.9846,36.977,36.9846,1820.0
2015-06-12 14:00:00,48.88,48.89,48.87,48.89,30695.0,36.9846,36.9922,36.977,36.9922,30695.0
2015-06-12 14:10:00,48.89,48.89,48.88,48.89,7123.0,36.9922,36.9922,36.9846,36.9922,7123.0
2015-06-12 14:20:00,48.89,48.89,48.86,48.87,18849.0,36.9922,36.9922,36.9695,36.977,18849.0
2015-06-12 14:30:00,48.86,48.87,48.83,48.85,21801.0,36.9695,36.977,36.9468,36.9619,21801.0
2015-06-12 14:40:00,48.85,48.87,48.84,48.87,11940.0,36.9619,36.977,36.9543,36.977,11940.0
2015-06-12 14:50:00,48.87,48.87,48.84,48.85,32973.0,36.977,36.977,36.9543,36.9619,32973.0
2015-06-12 15:00:00,48.84,48.88,48.84,48.86,57818.0,36.9543,36.9846,36.9543,36.9695,57818.0
2015-06-12 15:10:00,48.87,48.88,48.86,48.87,29470.0,36.977,36.9846,36.9695,36.977,29470.0
2015-06-12 15:20:00,48.88,48.91,48.87,48.9,12413.0,36.9846,37.0073,36.977,36.9997,12413.0
2015-06-12 15:30:00,48.91,48.92,48.89,48.89,19370.0,37.0073,37.0149,36.9922,36.9922,19370.0
2015-06-12 15:40:00,48.9,48.92,48.89,48.92,12777.0,36.9997,37.0149,36.9922,37.0149,12777.0
2015-06-12 15:50:00,48.91,48.92,48.9,48.92,230649.0,37.0073,37.0149,36.9997,37.0149,230649.0
2015-06-15 09:30:00,48.36,48.43,48.26,48.29,47719.0,36.5912,36.6441,36.5155,36.5382,47719.0
2015-06-15 09:40:00,48.29,48.3,48.24,48.25,48436.0,36.5382,36.5458,36.5004,36.5079,48436.0
2015-06-15 09:50:00,48.26,48.27,48.23,48.26,23822.0,36.5155,36.5231,36.4928,36.5155,23822.0
2015-06-15 10:00:00,48.26,48.28,48.23,48.25,45573.0,36.5155,36.5306,36.4928,36.5079,45573.0
2015-06-15 10:10:00,48.25,48.29,48.24,48.28,9656.0,36.5079,36.5382,36.5004,36.5306,9656.0
2015-06-15 10:20:00,48.28,48.3,48.25,48.29,35053.0,36.5306,36.5458,36.5079,36.5382,35053.0
2015-06-15 10:30:00,48.28,48.31,48.25,48.31,9625.0,36.5306,36.5533,36.5079,36.5533,9625.0
2015-06-15 10:40:00,48.31,48.32,48.27,48.3,57765.0,36.5533,36.5609,36.5231,36.5458,57765.0
2015-06-15 10:50:00,48.3,48.32,48.29,48.32,10949.0,36.5458,36.5609,36.5382,36.5609,10949.0
2015-06-15 11:00:00,48.33,48.38,48.33,48.38,43583.0,36.5685,36.6063,36.5685,36.6063,43583.0
2015-06-15 11:10:00,48.38,48.43,48.38,48.38,40541.0,36.6063,36.6441,36.6063,36.6063,40541.0
2015-06-15 11:20:00,48.38,48.38,48.29,48.29,24345.0,36.6063,36.6063,36.5382,36.5382,24345.0
2015-06-15 11:30:00,48.29,48.35,48.29,48.35,15480.0,36.5382,36.5836,36.5382,36.5836,15480.0
2015-06-15 11:40:00,48.34,48.37,48.33,48.36,37714.0,36.576,36.5987,36.5685,36.5912,37714.0
2015-06-15 11:50:00,48.37,48.38,48.32,48.37,20229.0,36.5987,36.6063,36.5609,36.5987,20229.0
2015-06-15 12:00:00,48.38,48.39,48.36,48.39,19413.0,36.6063,36.6139,36.5912,36.6139,19413.0
2015-06-15 12:10:00,48.38,48.39,48.37,48.39,16979.0,36.6063,36.6139,36.5987,36.6139,16979.0
2015-06-15 12:20:00,48.39,48.39,48.34,48.34,24522.0,36.6139,36.6139,36.576,36.576,24522.0
2015-06-15 12:30:00,48.36,48.37,48.35,48.37,5980.0,36.5912,36.5987,36.5836,36.5987,5980.0
2015-06-15 12:40:00,48.37,48.4,48.36,48.4,11842.0,36.5987,36.6214,36.5912,36.6214,11842.0
2015-06-15 12:50:00,48.42,48.42,48.38,48.4,34465.0,36.6366,36.6366,36.6063,36.6214,34465.0
2015-06-15 13:00:00,48.41,48.41,48.38,48.39,35711.0,36.629,36.629,36.6063,36.6139,35711.0
2015-06-15 13:10:00,48.39,48.4,48.37,48.38,36234.0,36.6139,36.6214,36.5987,36.6063,36234.0
2015-06-15 13:20:00,48.37,48.39,48.34,48.36,53405.0,36.5987,36.6139,36.576,36.5912,53405.0
2015-06-15 13:30:00,48.37,48.38,48.36,48.38,23988.0,36.5987,36.6063,36.5912,36.6063,23988.0
2015-06-15 13:40:00,48.37,48.38,48.34,48.36,34913.0,36.5987,36.6063,36.576,36.5912,34913.0
2015-06-15 13:50:00,48.37,48.44,48.32,48.33,99546.0,36.5987,36.6517,36.5609,36.5685,99546.0
2015-06-15 14:00:00,48.33,48.37,48.33,48.35,24629.0,36.5685,36.5987,36.5685,36.5836,24629.0
2015-06-15 14:10:00,48.35,48.38,48.34,48.37,19400.0,36.5836,36.6063,36.576,36.5987,19400.0
2015-06-15 14:20:00,48.37,48.37,48.32,48.33,5437.0,36.5987,36.5987,36.5609,36.5685,5437.0
2015-06-15 14:30:00,48.34,48.35,48.31,48.35,30107.0,36.576,36.5836,36.5533,36.5836,30107.0
2015-06-15 14:40:00,48.34,48.38,48.33,48.38,52729.0,36.576,36.6063,36.5685,36.6063,52729.0
2015-06-15 14:50:00,48.37,48.38,48.33,48.34,79282.0,36.5987,36.6063,36.5685,36.576,79282.0
2015-06-15 15:00:00,48.33,48.35,48.32,48.35,16418.0,36.5685,36.5836,36.5609,36.5836,16418.0
2015-06-15 15:10:00,48.34,48.35,48.31,48.32,33018.0,36.576,36.5836,36.5533,36.5609,33018.0
2015-06-15 15:20:00,48.32,48.35,48.31,48.35,55173.0,36.5609,36.5836,36.5533,36.5836,55173.0
2015-06-15 15:30:00,48.35,48.37,48.34,48.34,81062.0,36.5836,36.5987,36.576,36.576,81062.0
2015-06-15 15:40:00,48.35,48.4,48.34,48.37,55924.0,36.5836,36.6214,36.576,36.5987,55924.0
2015-06-15 15:50:00,48.37,48.42,48.37,48.41,179241.0,36.5987,36.6366,36.5987,36.629,179241.0
2015-06-16 09:30:00,48.25,48.31,48.16,48.29,70667.0,36.5079,36.5533,36.4398,36.5382,70667.0
2015-06-16 09:40:00,48.28,48.28,48.22,48.24,82512.0,36.5306,36.5306,36.4852,36.5004,82512.0
2015-06-16 09:50:00,48.24,48.3,48.24,48.29,163663.0,36.5004,36.5458,36.5004,36.5382,163663.0
2015-06-16 10:00:00,48.29,48.32,48.24,48.24,17681.0,36.5382,36.5609,36.5004,36.5004,17681.0
2015-06-16 10:10:00,48.24,48.24,48.17,48.21,29507.0,36.5004,36.5004,36.4474,36.4777,29507.0
2015-06-16 10:20:00,48.21,48.26,48.21,48.23,22396.0,36.4777,36.5155,36.4777,36.4928,22396.0
2015-06-16 10:30:00,48.24,48.26,48.21,48.21,16031.0,36.5004,36.5155,36.4777,36.4777,16031.0
2015-06-16 10:40:00,48.22,48.26,48.22,48.26,11102.0,36.4852,36.5155,36.4852,36.5155,11102.0
2015-06-16 10:50:00,48.26,48.26,48.21,48.23,5825.0,36.5155,36.5155,36.4777,36.4928,5825.0
2015-06-16 11:00:00,48.22,48.26,48.22,48.26,25569.0,36.4852,36.5155,36.4852,36.5155,25569.0
2015-06-16 11:10:00,48.26,48.3,48.25,48.29,29870.0,36.5155,36.5458,36.5079,36.5382,29870.0
2015-06-16 11:20:00,48.29,48.31,48.28,48.31,15836.0,36.5382,36.5533,36.5306,36.5533,15836.0
2015-06-16 11:30:00,48.3,48.32,48.29,48.31,7728.0,36.5458,36.5609,36.5382,36.5533,7728.0
2015-06-16 11:40:00,48.31,48.33,48.3,48.32,2977.0,36.5533,36.5685,36.5458,36.5609,2977.0
2015-06-16 11:50:00,48.32,48.35,48.31,48.34,4639.0,36.5609,36.5836,36.5533,36.576,4639.0
2015-06-16 12:00:00,48.34,48.35,48.33,48.34,12641.0,36.576,36.5836,36.5685,36.576,12641.0
2015-06-16 12:10:00,48.34,48.35,48.33,48.34,9823.0,36.576,36.5836,36.5685,36.576,9823.0
2015-06-16 12:20:00,48.35,48.35,48.34,48.34,717.0,36.5836,36.5836,36.576,36.576,717.0
2015-06-16 12:30:00,48.35,48.38,48.35,48.36,22565.0,36.5836,36.6063,36.5836,36.5912,22565.0
2015-06-16 12:40:00,48.37,48.38,48.37,48.38,456.0,36.5987,36.6063,36.5987,36.6063,456.0
2015-06-16 12:50:00,48.37,48.39,48.37,48.38,1477.0,36.5987,36.6139,36.5987,36.6063,1477.0
2015-06-16 13:00:00,48.38,48.39,48.37,48.37,8460.0,36.6063,36.6139,36.5987,36.5987,8460.0
2015-06-16 13:10:00,48.38,48.38,48.36,48.37,8036.0,36.6063,36.6063,36.5912,36.5987,8036.0
2015-06-16 13:20:00,48.36,48.39,48.36,48.39,20014.0,36.5912,36.6139,36.5912,36.6139,20014.0
2015-06-16 13:30:00,48.39,48.41,48.39,48.39,8957.0,36.6139,36.629,36.6139,36.6139,8957.0
2015-06-16 13:40:00,48.4,48.4,48.39,48.39,5367.0,36.6214,36.6214,36.6139,36.6139,5367.0
2015-06-16 13:50:00,48.39,48.42,48.39,48.4,11909.0,36.6139,36.6366,36.6139,36.6214,11909.0
2015-06-16 14:00:00,48.4,48.42,48.39,48.42,5945.0,36.6214,36.6366,36.6139,36.6366,5945.0
2015-06-16 14:10:00,48.43,48.43,48.41,48.41,10624.0,36.6441,36.6441,36.629,36.629,10624.0
2015-06-16 14:20:00,48.41,48.43,48.41,48.43,14849.0,36.629,36.6441,36.629,36.6441,14849.0
2015-06-16 14:30:00,48.42,48.45,48.42,48.45,4171.0,36.6366,36.6593,36.6366,36.6593,4171.0
2015-06-16 14:40:00,48.44,48.45,48.41,48.45,59099.0,36.6517,36.6593,36.629,36.6593,59099.0
2015-06-16 14:50:00,48.45,48.46,48.44,48.45,23642.0,36.6593,36.6668,36.6517,36.6593,23642.0
2015-06-16 15:00:00,48.45,48.45,48.42,48.42,22439.0,36.6593,36.6593,36.6366,36.6366,22439.0
2015-06-16 15:10:00,48.42,48.43,48.4,48.4,10603.0,36.6366,36.6441,36.6214,36.6214,10603.0
2015-06-16 15:20:00,48.4,48.42,48.39,48.42,74577.0,36.6214,36.6366,36.6139,36.6366,74577.0
2015-06-16 15:30:00,48.41,48.44,48.41,48.43,44680.0,36.629,36.6517,36.629,36.6441,44680.0
2015-06-16 15:40:00,48.44,48.44,48.41,48.42,55229.0,36.6517,36.6517,36.629,36.6366,55229.0
2015-06-16 15:50:00,48.43,48.43,48.36,48.38,107016.0,36.6441,36.6441,36.5912,36.6063,107016.0
2015-06-17 09:30:00,48.42,48.48,48.37,48.37,28585.0,36.6366,36.682,36.5987,36.5987,28585.0
2015-06-17 09:40:00,48.39,48.39,48.36,48.37,21848.0,36.6139,36.6139,36.5912,36.5987,21848.0
2015-06-17 09:50:00,48.38,48.38,48.32,48.36,15295.0,36.6063,36.6063,36.5609,36.5912,15295.0
2015-06-17 10:00:00,48.36,48.37,48.35,48.37,8509.0,36.5912,36.5987,36.5836,36.5987,8509.0
2015-06-17 10:10:00,48.37,48.38,48.34,48.35,3239.0,36.5987,36.6063,36.576,36.5836,3239.0
2015-06-17 10:20:00,48.34,48.39,48.34,48.37,11414.0,36.576,36.6139,36.576,36.5987,11414.0
2015-06-17 10:30:00,48.37,48.37,48.33,48.35,35386.0,36.5987,36.5987,36.5685,36.5836,35386.0
2015-06-17 10:40:00,48.35,48.36,48.34,48.34,7937.0,36.5836,36.5912,36.576,36.576,7937.0
2015-06-17 10:50:00,48.35,48.36,48.33,48.34,14465.0,36.5836,36.5912,36.5685,36.576,14465.0
2015-06-17 11:00:00,48.35,48.36,48.31,48.33,12711.0,36.5836,36.5912,36.5533,36.5685,12711.0
2015-06-17 11:10:00,48.33,48.34,48.31,48.32,21625.0,36.5685,36.576,36.5533,36.5609,21625.0
2015-06-17 11:20:00,48.31,48.32,48.26,48.27,27132.0,36.5533,36.5609,36.5155,36.5231,27132.0
2015-06-17 11:30:00,48.23,48.27,48.23,48.24,32446.0,36.4928,36.5231,36.4928,36.5004,32446.0
2015-06-17 11:40:00,48.24,48.26,48.21,48.25,41334.0,36.5004,36.5155,36.4777,36.5079,41334.0
2015-06-17 11:50:00,48.25,48.28,48.25,48.25,29832.0,36.5079,36.5306,36.5079,36.5079,29832.0
2015-06-17 12:00:00,48.26,48.27,48.24,48.27,17009.0,36.5155,36.5231,36.5004,36.5231,17009.0
2015-06-17 12:10:00,48.26,48.26,48.21,48.23,8625.0,36.5155,36.5155,36.4777,36.4928,8625.0
2015-06-17 12:20:00,48.22,48.27,48.22,48.27,11683.0,36.4852,36.5231,36.4852,36.5231,11683.0
2015-06-17 12:30:00,48.26,48.26,48.23,48.24,6893.0,36.5155,36.5155,36.4928,36.5004,6893.0
2015-06-17 12:40:00,48.24,48.24,48.18,48.19,31703.0,36.5004,36.5004,36.455,36.4625,31703.0
2015-06-17 12:50:00,48.2,48.21,48.15,48.17,10470.0,36.4701,36.4777,36.4323,36.4474,10470.0
2015-06-17 13:00:00,48.16,48.19,48.15,48.17,11014.0,36.4398,36.4625,36.4323,36.4474,11014.0
2015-06-17 13:10:00,48.17,48.22,48.17,48.22,9953.0,36.4474,36.4852,36.4474,36.4852,9953.0
2015-06-17 13:20:00,48.21,48.22,48.2,48.2,19914.0,36.4777,36.4852,36.4701,36.4701,19914.0
2015-06-17 13:30:00,48.2,48.24,48.19,48.24,14869.0,36.4701,36.5004,36.4625,36.5004,14869.0
2015-06-17 13:40:00,48.24,48.25,48.23,48.24,4880.0,36.5004,36.5079,36.4928,36.5004,4880.0
2015-06-17 13:50:00,48.23,48.3,48.23,48.28,42736.0,36.4928,36.5458,36.4928,36.5306,42736.0
2015-06-17 14:00:00,48.26,48.63,48.15,48.62,451489.0,36.5155,36.7954,36.4323,36.7879,451489.0
2015-06-17 14:10:00,48.62,48.72,48.56,48.56,284720.0,36.7879,36.8635,36.7425,36.7425,284720.0
2015-06-17 14:20:00,48.56,48.56,48.43,48.5,119836.0,36.7425,36.7425,36.6441,36.6971,119836.0
2015-06-17 14:30:00,48.49,48.66,48.49,48.66,93048.0,36.6895,36.8181,36.6895,36.8181,93048.0
2015-06-17 14:40:00,48.66,48.92,48.66,48.88,103521.0,36.8181,37.0149,36.8181,36.9846,103521.0
2015-06-17 14:50:00,48.86,48.91,48.82,48.82,84988.0,36.9695,37.0073,36.9392,36.9392,84988.0
2015-06-17 15:00:00,48.83,48.87,48.74,48.74,45793.0,36.9468,36.977,36.8787,36.8787,45793.0
2015-06-17 15:10:00,48.75,48.87,48.75,48.87,42969.0,36.8862,36.977,36.8862,36.977,42969.0
2015-06-17 15:20:00,48.87,48.92,48.85,48.9,33480.0,36.977,37.0149,36.9619,36.9997,33480.0
2015-06-17 15:30:00,48.9,48.9,48.81,48.83,39814.0,36.9997,36.9997,36.9316,36.9468,39814.0
2015-06-17 15:40:00,48.82,48.83,48.73,48.74,29498.0,36.9392,36.9468,36.8711,36.8787,29498.0
2015-06-17 15:50:00,48.74,48.77,48.68,48.7,64914.0,36.8787,36.9014,36.8333,36.8484,64914.0
2015-06-18 09:30:00,49.13,49.18,49.01,49.05,74183.0,37.1738,37.2116,37.083,37.1132,74183.0
2015-06-18 09:40:00,49.04,49.11,49.01,49.09,61057.0,37.1057,37.1586,37.083,37.1435,61057.0
2015-06-18 09:50:00,49.09,49.1,49.07,49.1,30251.0,37.1435,37.1511,37.1284,37.1511,30251.0
2015-06-18 10:00:00,49.09,49.18,49.08,49.17,75681.0,37.1435,37.2116,37.1359,37.204,75681.0
2015-06-18 10:10:00,49.17,49.18,49.12,49.13,20574.0,37.204,37.2116,37.1662,37.1738,20574.0
2015-06-18 10:20:00,49.13,49.13,49.09,49.09,55934.0,37.1738,37.1738,37.1435,37.1435,55934.0
2015-06-18 10:30:00,49.1,49.12,49.08,49.1,43448.0,37.1511,37.1662,37.1359,37.1511,43448.0
2015-06-18 10:40:00,49.1,49.13,49.1,49.12,25007.0,37.1511,37.1738,37.1511,37.1662,25007.0
2015-06-18 10:50:00,49.12,49.17,49.11,49.17,59618.0,37.1662,37.204,37.1586,37.204,59618.0
2015-06-18 11:00:00,49.17,49.26,49.17,49.25,23156.0,37.204,37.2721,37.204,37.2646,23156.0
2015-06-18 11:10:00,49.25,49.25,49.22,49.23,15382.0,37.2646,37.2646,37.2419,37.2494,15382.0
2015-06-18 11:20:00,49.22,49.25,49.22,49.25,16551.0,37.2419,37.2646,37.2419,37.2646,16551.0
2015-06-18 11:30:00,49.25,49.25,49.22,49.23,12520.0,37.2646,37.2646,37.2419,37.2494,12520.0
2015-06-18 11:40:00,49.23,49.27,49.23,49.26,11964.0,37.2494,37.2797,37.2494,37.2721,11964.0
2015-06-18 11:50:00,49.26,49.26,49.21,49.21,19751.0,37.2721,37.2721,37.2343,37.2343,19751.0
2015-06-18 12:00:00,49.21,49.22,49.2,49.22,40309.0,37.2343,37.2419,37.2267,37.2419,40309.0
2015-06-18 12:10:00,49.23,49.24,49.2,49.2,17215.0,37.2494,37.257,37.2267,37.2267,17215.0
2015-06-18 12:20:00,49.2,49.32,49.2,49.28,54121.0,37.2267,37.3175,37.2267,37.2873,54121.0
2015-06-18 12:30:00,49.29,49.34,49.22,49.25,53206.0,37.2948,37.3327,37.2419,37.2646,53206.0
2015-06-18 12:40:00,49.25,49.26,49.21,49.21,23595.0,37.2646,37.2721,37.2343,37.2343,23595.0
2015-06-18 12:50:00,49.21,49.22,49.19,49.19,14163.0,37.2343,37.2419,37.2192,37.2192,14163.0
2015-06-18 13:00:00,49.19,49.22,49.18,49.18,14540.0,37.2192,37.2419,37.2116,37.2116,14540.0
2015-06-18 13:10:00,49.17,49.2,49.14,49.14,27034.0,37.204,37.2267,37.1813,37.1813,27034.0
2015-06-18 13:20:00,49.15,49.18,49.13,49.17,27239.0,37.1889,37.2116,37.1738,37.204,27239.0
2015-06-18 13:30:00,49.16,49.16,49.11,49.13,27933.0,37.1965,37.1965,37.1586,37.1738,27933.0
2015-06-18 13:40:00,49.14,49.16,49.13,49.15,22295.0,37.1813,37.1965,37.1738,37.1889,22295.0
2015-06-18 13:50:00,49.15,49.17,49.14,49.16,28691.0,37.1889,37.204,37.1813,37.1965,28691.0
2015-06-18 14:00:00,49.16,49.18,49.14,49.17,30929.0,37.1965,37.2116,37.1813,37.204,30929.0
2015-06-18 14:10:00,49.17,49.19,49.16,49.19,12485.0,37.204,37.2192,37.1965,37.2192,12485.0
2015-06-18 14:20:00,49.19,49.22,49.18,49.19,12239.0,37.2192,37.2419,37.2116,37.2192,12239.0
2015-06-18 14:30:00,49.19,49.23,49.19,49.22,32282.0,37.2192,37.2494,37.2192,37.2419,32282.0
2015-06-18 14:40:00,49.22,49.25,49.21,49.25,32974.0,37.2419,37.2646,37.2343,37.2646,32974.0
2015-06-18 14:50:00,49.25,49.27,49.24,49.25,45277.0,37.2646,37.2797,37.257,37.2646,45277.0
2015-06-18 15:00:00,49.26,49.26,49.21,49.23,17179.0,37.2721,37.2721,37.2343,37.2494,17179.0
2015-06-18 15:10:00,49.22,49.25,49.21,49.25,84758.0,37.2419,37.2646,37.2343,37.2646,84758.0
2015-06-18 15:20:00,49.27,49.29,49.26,49.29,22878.0,37.2797,37.2948,37.2721,37.2948,22878.0
2015-06-18 15:30:00,49.29,49.29,49.22,49.22,22812.0,37.2948,37.2948,37.2419,37.2419,22812.0
2015-06-18 15:40:00,49.23,49.24,49.19,49.19,212984.0,37.2494,37.257,37.2192,37.2192,212984.0
2015-06-18 15:50:00,49.19,49.2,49.16,49.19,242884.0,37.2192,37.2267,37.1965,37.2192,242884.0
2015-06-19 09:30:00,48.97,49.12,48.9,48.92,40373.0,37.0527,37.1662,36.9997,37.0149,40373.0
2015-06-19 09:40:00,48.91,48.94,48.9,48.94,58259.0,37.0073,37.03,36.9997,37.03,58259.0
2015-06-19 09:50:00,48.93,49.01,48.93,48.99,72992.0,37.0224,37.083,37.0224,37.0678,72992.0
2015-06-19 10:00:00,49.0,49.09,48.99,49.07,26269.0,37.0754,37.1435,37.0678,37.1284,26269.0
2015-06-19 10:10:00,49.07,49.07,49.04,49.05,22441.0,37.1284,37.1284,37.1057,37.1132,22441.0
2015-06-19 10:20:00,49.05,49.08,49.04,49.08,12156.0,37.1132,37.1359,37.1057,37.1359,12156.0
2015-06-19 10:30:00,49.08,49.08,49.03,49.04,25725.0,37.1359,37.1359,37.0981,37.1057,25725.0
2015-06-19 10:40:00,49.04,49.06,49.02,49.05,22209.0,37.1057,37.1208,37.0905,37.1132,22209.0
2015-06-19 10:50:00,49.05,49.05,49.02,49.04,16406.0,37.1132,37.1132,37.0905,37.1057,16406.0
2015-06-19 11:00:00,49.05,49.05,49.01,49.02,17577.0,37.1132,37.1132,37.083,37.0905,17577.0
2015-06-19 11:10:00,49.03,49.04,49.01,49.03,6162.0,37.0981,37.1057,37.083,37.0981,6162.0
2015-06-19 11:20:00,49.04,49.04,49.0,49.0,13882.0,37.1057,37.1057,37.0754,37.0754,13882.0
2015-06-19 11:30:00,49.01,49.04,49.0,49.03,11661.0,37.083,37.1057,37.0754,37.0981,11661.0
2015-06-19 11:40:00,49.04,49.05,49.03,49.04,5021.0,37.1057,37.1132,37.0981,37.1057,5021.0
2015-06-19 11:50:00,49.04,49.04,49.01,49.04,20628.0,37.1057,37.1057,37.083,37.1057,20628.0
2015-06-19 12:00:00,49.04,49.04,49.0,49.01,38165.0,37.1057,37.1057,37.0754,37.083,38165.0
2015-06-19 12:10:00,49.02,49.04,49.02,49.04,16494.0,37.0905,37.1057,37.0905,37.1057,16494.0
2015-06-19 12:20:00,49.04,49.05,49.03,49.05,7902.0,37.1057,37.1132,37.0981,37.1132,7902.0
2015-06-19 12:30:00,49.04,49.04,49.03,49.04,6614.0,37.1057,37.1057,37.0981,37.1057,6614.0
2015-06-19 12:40:00,49.05,49.06,49.04,49.06,4832.0,37.1132,37.1208,37.1057,37.1208,4832.0
2015-06-19 12:50:00,49.05,49.06,49.04,49.05,10863.0,37.1132,37.1208,37.1057,37.1132,10863.0
2015-06-19 13:00:00,49.04,49.05,49.04,49.05,13415.0,37.1057,37.1132,37.1057,37.1132,13415.0
2015-06-19 13:10:00,49.05,49.06,49.04,49.06,53691.0,37.1132,37.1208,37.1057,37.1208,53691.0
2015-06-19 13:20:00,49.06,49.07,49.05,49.06,39119.0,37.1208,37.1284,37.1132,37.1208,39119.0
2015-06-19 13:30:00,49.06,49.07,49.05,49.07,15360.0,37.1208,37.1284,37.1132,37.1284,15360.0
2015-06-19 13:40:00,49.07,49.08,49.06,49.08,7710.0,37.1284,37.1359,37.1208,37.1359,7710.0
2015-06-19 13:50:00,49.08,49.08,49.06,49.07,27238.0,37.1359,37.1359,37.1208,37.1284,27238.0
2015-06-19 14:00:00,49.07,49.08,49.05,49.05,177658.0,37.1284,37.1359,37.1132,37.1132,177658.0
2015-06-19 14:10:00,49.05,49.05,49.03,49.04,28423.0,37.1132,37.1132,37.0981,37.1057,28423.0
2015-06-19 14:20:00,49.04,49.04,49.01,49.01,6378.0,37.1057,37.1057,37.083,37.083,6378.0
2015-06-19 14:30:00,49.02,49.03,48.99,49.0,16769.0,37.0905,37.0981,37.0678,37.0754,16769.0
2015-06-19 14:40:00,49.0,49.0,48.98,48.98,14988.0,37.0754,37.0754,37.0603,37.0603,14988.0
2015-06-19 14:50:00,48.97,48.97,48.92,48.93,26615.0,37.0527,37.0527,37.0149,37.0224,26615.0
2015-06-19 15:00:00,48.93,48.93,48.92,48.92,12852.0,37.0224,37.0224,37.0149,37.0149,12852.0
2015-06-19 15:10:00,48.91,48.93,48.9,48.91,36700.0,37.0073,37.0224,36.9997,37.0073,36700.0
2015-06-19 15:20:00,48.91,48.91,48.87,48.88,26503.0,37.0073,37.0073,36.977,36.9846,26503.0
2015-06-19 15:30:00,48.87,48.9,48.86,48.89,181334.0,36.977,36.9997,36.9695,36.9922,181334.0
2015-06-19 15:40:00,48.89,48.89,48.87,48.87,30154.0,36.9922,36.9922,36.977,36.977,30154.0
2015-06-19 15:50:00,48.87,48.89,48.81,48.81,83281.0,36.977,36.9922,36.9316,36.9316,83281.0
2015-06-22 09:30:00,49.58,49.58,49.39,49.43,91544.0,37.5143,37.5143,37.3705,37.4008,91544.0
2015-06-22 09:40:00,49.43,49.47,49.41,49.46,67632.0,37.4008,37.431,37.3856,37.4235,67632.0
2015-06-22 09:50:00,49.46,49.49,49.45,49.49,68084.0,37.4235,37.4462,37.4159,37.4462,68084.0
2015-06-22 10:00:00,49.49,49.49,49.42,49.47,43290.0,37.4462,37.4462,37.3932,37.431,43290.0
2015-06-22 10:10:00,49.46,49.48,49.46,49.47,13040.0,37.4235,37.4386,37.4235,37.431,13040.0
2015-06-22 10:20:00,49.48,49.5,49.46,49.49,18034.0,37.4386,37.4537,37.4235,37.4462,18034.0
2015-06-22 10:30:00,49.49,49.56,49.48,49.55,15453.0,37.4462,37.4991,37.4386,37.4916,15453.0
2015-06-22 10:40:00,49.55,49.58,49.55,49.56,23601.0,37.4916,37.5143,37.4916,37.4991,23601.0
2015-06-22 10:50:00,49.55,49.56,49.54,49.56,66114.0,37.4916,37.4991,37.484,37.4991,66114.0
2015-06-22 11:00:00,49.55,49.59,49.53,49.56,31650.0,37.4916,37.5218,37.4764,37.4991,31650.0
2015-06-22 11:10:00,49.57,49.59,49.56,49.58,33046.0,37.5067,37.5218,37.4991,37.5143,33046.0
2015-06-22 11:20:00,49.58,49.61,49.57,49.57,48244.0,37.5143,37.537,37.5067,37.5067,48244.0
2015-06-22 11:30:00,49.57,49.58,49.55,49.55,21083.0,37.5067,37.5143,37.4916,37.4916,21083.0
2015-06-22 11:40:00,49.54,49.56,49.53,49.55,25927.0,37.484,37.4991,37.4764,37.4916,25927.0
2015-06-22 11:50:00,49.55,49.57,49.53,49.53,30124.0,37.4916,37.5067,37.4764,37.4764,30124.0
2015-06-22 12:00:00,49.53,49.56,49.52,49.54,39029.0,37.4764,37.4991,37.4689,37.484,39029.0
2015-06-22 12:10:00,49.53,49.55,49.51,49.51,163360.0,37.4764,37.4916,37.4613,37.4613,163360.0
2015-06-22 12:20:00,49.52,49.52,49.47,49.49,54524.0,37.4689,37.4689,37.431,37.4462,54524.0
2015-06-22 12:30:00,49.49,49.51,49.48,49.51,19169.0,37.4462,37.4613,37.4386,37.4613,19169.0
2015-06-22 12:40:00,49.52,49.52,49.5,49.51,11623.0,37.4689,37.4689,37.4537,37.4613,11623.0
2015-06-22 12:50:00,49.52,49.54,49.51,49.54,3407.0,37.4689,37.484,37.4613,37.484,3407.0
2015-06-22 13:00:00,49.54,49.55,49.53,49.54,29204.0,37.484,37.4916,37.4764,37.484,29204.0
2015-06-22 13:10:00,49.54,49.54,49.51,49.52,27745.0,37.484,37.484,37.4613,37.4689,27745.0
2015-06-22 13:20:00,49.52,49.53,49.49,49.5,49677.0,37.4689,37.4764,37.4462,37.4537,49677.0
2015-06-22 13:30:00,49.51,49.52,49.5,49.5,86279.0,37.4613,37.4689,37.4537,37.4537,86279.0
2015-06-22 13:40:00,49.51,49.51,49.48,49.51,55022.0,37.4613,37.4613,37.4386,37.4613,55022.0
2015-06-22 13:50:00,49.51,49.52,49.5,49.51,26695.0,37.4613,37.4689,37.4537,37.4613,26695.0
2015-06-22 14:00:00,49.51,49.53,49.51,49.52,23323.0,37.4613,37.4764,37.4613,37.4689,23323.0
2015-06-22 14:10:00,49.52,49.53,49.51,49.52,35776.0,37.4689,37.4764,37.4613,37.4689,35776.0
2015-06-22 14:20:00,49.52,49.52,49.49,49.49,9122.0,37.4689,37.4689,37.4462,37.4462,9122.0
2015-06-22 14:30:00,49.5,49.51,49.49,49.51,22131.0,37.4537,37.4613,37.4462,37.4613,22131.0
2015-06-22 14:40:00,49.51,49.52,49.5,49.52,27502.0,37.4613,37.4689,37.4537,37.4689,27502.0
2015-06-22 14:50:00,49.52,49.54,49.5,49.51,34195.0,37.4689,37.484,37.4537,37.4613,34195.0
2015-06-22 15:00:00,49.51,49.52,49.49,49.51,24953.0,37.4613,37.4689,37.4462,37.4613,24953.0
2015-06-22 15:10:00,49.51,49.52,49.48,49.49,9613.0,37.4613,37.4689,37.4386,37.4462,9613.0
2015-06-22 15:20:00,49.49,49.51,49.48,49.49,53639.0,37.4462,37.4613,37.4386,37.4462,53639.0
2015-06-22 15:30:00,49.49,49.49,49.46,49.46,87182.0,37.4462,37.4462,37.4235,37.4235,87182.0
2015-06-22 15:40:00,49.47,49.48,49.44,49.44,43018.0,37.431,37.4386,37.4083,37.4083,43018.0
2015-06-22 15:50:00,49.45,49.45,49.4,49.41,232919.0,37.4159,37.4159,37.3781,37.3856,232919.0
2015-06-23 09:30:00,49.71,49.76,49.58,49.73,44723.0,37.6126,37.6505,37.5143,37.6278,44723.0
2015-06-23 09:40:00,49.72,49.75,49.71,49.72,40489.0,37.6202,37.6429,37.6126,37.6202,40489.0
2015-06-23 09:50:00,49.72,49.76,49.72,49.75,15019.0,37.6202,37.6505,37.6202,37.6429,15019.0
2015-06-23 10:00:00,49.76,49.79,49.72,49.79,36206.0,37.6505,37.6732,37.6202,37.6732,36206.0
2015-06-23 10:10:00,49.78,49.82,49.78,49.79,167134.0,37.6656,37.6959,37.6656,37.6732,167134.0
2015-06-23 10:20:00,49.79,49.83,49.79,49.8,40727.0,37.6732,37.7034,37.6732,37.6807,40727.0
2015-06-23 10:30:00,49.81,49.83,49.8,49.8,102065.0,37.6883,37.7034,37.6807,37.6807,102065.0
2015-06-23 10:40:00,49.8,49.82,49.79,49.82,49910.0,37.6807,37.6959,37.6732,37.6959,49910.0
2015-06-23 10:50:00,49.82,49.83,49.8,49.8,141675.0,37.6959,37.7034,37.6807,37.6807,141675.0
2015-06-23 11:00:00,49.8,49.82,49.78,49.81,17351.0,37.6807,37.6959,37.6656,37.6883,17351.0
2015-06-23 11:10:00,49.81,49.82,49.79,49.81,27642.0,37.6883,37.6959,37.6732,37.6883,27642.0
2015-06-23 11:20:00,49.81,49.82,49.8,49.81,21002.0,37.6883,37.6959,37.6807,37.6883,21002.0
2015-06-23 11:30:00,49.82,49.83,49.81,49.82,82173.0,37.6959,37.7034,37.6883,37.6959,82173.0
2015-06-23 11:40:00,49.82,49.83,49.81,49.83,8550.0,37.6959,37.7034,37.6883,37.7034,8550.0
2015-06-23 11:50:00,49.83,49.83,49.82,49.83,11663.0,37.7034,37.7034,37.6959,37.7034,11663.0
2015-06-23 12:00:00,49.82,49.82,49.77,49.77,62860.0,37.6959,37.6959,37.658,37.658,62860.0
2015-06-23 12:10:00,49.78,49.8,49.77,49.8,21666.0,37.6656,37.6807,37.658,37.6807,21666.0
2015-06-23 12:20:00,49.8,49.81,49.78,49.8,35251.0,37.6807,37.6883,37.6656,37.6807,35251.0
2015-06-23 12:30:00,49.8,49.81,49.79,49.8,26256.0,37.6807,37.6883,37.6732,37.6807,26256.0
2015-06-23 12:40:00,49.8,49.8,49.79,49.8,8396.0,37.6807,37.6807,37.6732,37.6807,8396.0
2015-06-23 12:50:00,49.8,49.8,49.76,49.78,4245.0,37.6807,37.6807,37.6505,37.6656,4245.0
2015-06-23 13:00:00,49.78,49.79,49.78,49.79,5413.0,37.6656,37.6732,37.6656,37.6732,5413.0
2015-06-23 13:10:00,49.79,49.82,49.79,49.82,29788.0,37.6732,37.6959,37.6732,37.6959,29788.0
2015-06-23 13:20:00,49.81,49.82,49.81,49.82,11308.0,37.6883,37.6959,37.6883,37.6959,11308.0
2015-06-23 13:30:00,49.82,49.82,49.81,49.81,15344.0,37.6959,37.6959,37.6883,37.6883,15344.0
2015-06-23 13:40:00,49.82,49.84,49.82,49.84,7265.0,37.6959,37.711,37.6959,37.711,7265.0
2015-06-23 13:50:00,49.83,49.84,49.81,49.82,16295.0,37.7034,37.711,37.6883,37.6959,16295.0
2015-06-23 14:00:00,49.82,49.82,49.8,49.8,16979.0,37.6959,37.6959,37.6807,37.6807,16979.0
2015-06-23 14:10:00,49.8,49.83,49.8,49.83,23005.0,37.6807,37.7034,37.6807,37.7034,23005.0
2015-06-23 14:20:00,49.83,49.83,49.81,49.83,45711.0,37.7034,37.7034,37.6883,37.7034,45711.0
2015-06-23 14:30:00,49.82,49.87,49.81,49.87,15690.0,37.6959,37.7337,37.6883,37.7337,15690.0
2015-06-23 14:40:00,49.87,49.89,49.86,49.87,37615.0,37.7337,37.7488,37.7261,37.7337,37615.0
2015-06-23 14:50:00,49.87,49.87,49.85,49.86,33365.0,37.7337,37.7337,37.7186,37.7261,33365.0
2015-06-23 15:00:00,49.86,49.88,49.86,49.87,46664.0,37.7261,37.7412,37.7261,37.7337,46664.0
2015-06-23 15:10:00,49.87,49.88,49.86,49.88,52979.0,37.7337,37.7412,37.7261,37.7412,52979.0
2015-06-23 15:20:00,49.88,49.88,49.86,49.87,79100.0,37.7412,37.7412,37.7261,37.7337,79100.0
2015-06-23 15:30:00,49.87,49.89,49.84,49.87,69580.0,37.7337,37.7488,37.711,37.7337,69580.0
2015-06-23 15:40:00,49.87,49.88,49.85,49.86,141210.0,37.7337,37.7412,37.7186,37.7261,141210.0
2015-06-23 15:50:00,49.86,49.88,49.85,49.87,145966.0,37.7261,37.7412,37.7186,37.7337,145966.0
2015-06-24 09:30:00,49.81,49.84,49.74,49.81,216972.0,37.6883,37.711,37.6353,37.6883,216972.0
2015-06-24 09:40:00,49.82,49.86,49.81,49.84,252969.0,37.6959,37.7261,37.6883,37.711,252969.0
2015-06-24 09:50:00,49.84,49.87,49.83,49.87,34323.0,37.711,37.7337,37.7034,37.7337,34323.0
2015-06-24 10:00:00,49.87,49.89,49.86,49.88,449864.0,37.7337,37.7488,37.7261,37.7412,449864.0
2015-06-24 10:10:00,49.88,49.88,49.86,49.87,52039.0,37.7412,37.7412,37.7261,37.7337,52039.0
2015-06-24 10:20:00,49.87,49.89,49.84,49.88,95604.0,37.7337,37.7488,37.711,37.7412,95604.0
2015-06-24 10:30:00,49.89,49.89,49.84,49.84,607266.0,37.7488,37.7488,37.711,37.711,607266.0
2015-06-24 10:40:00,49.85,49.87,49.84,49.85,640045.0,37.7186,37.7337,37.711,37.7186,640045.0
2015-06-24 10:50:00,49.84,49.85,49.82,49.83,27496.0,37.711,37.7186,37.6959,37.7034,27496.0
2015-06-24 11:00:00,49.83,49.83,49.78,49.8,33705.0,37.7034,37.7034,37.6656,37.6807,33705.0
2015-06-24 11:10:00,49.79,49.79,49.76,49.77,24362.0,37.6732,37.6732,37.6505,37.658,24362.0
2015-06-24 11:20:00,49.78,49.79,49.76,49.77,12044.0,37.6656,37.6732,37.6505,37.658,12044.0
2015-06-24 11:30:00,49.77,49.77,49.74,49.75,289050.0,37.658,37.658,37.6353,37.6429,289050.0
2015-06-24 11:40:00,49.75,49.77,49.73,49.76,33345.0,37.6429,37.658,37.6278,37.6505,33345.0
2015-06-24 11:50:00,49.76,49.76,49.72,49.72,21018.0,37.6505,37.6505,37.6202,37.6202,21018.0
2015-06-24 12:00:00,49.72,49.72,49.69,49.72,9006.0,37.6202,37.6202,37.5975,37.6202,9006.0
2015-06-24 12:10:00,49.69,49.74,49.68,49.73,31481.0,37.5975,37.6353,37.5899,37.6278,31481.0
2015-06-24 12:20:00,49.73,49.74,49.69,49.71,384080.0,37.6278,37.6353,37.5975,37.6126,384080.0
2015-06-24 12:30:00,49.71,49.72,49.69,49.72,28083.0,37.6126,37.6202,37.5975,37.6202,28083.0
2015-06-24 12:40:00,49.72,49.72,49.7,49.71,25602.0,37.6202,37.6202,37.6051,37.6126,25602.0
2015-06-24 12:50:00,49.71,49.71,49.69,49.7,26356.0,37.6126,37.6126,37.5975,37.6051,26356.0
2015-06-24 13:00:00,49.71,49.73,49.7,49.73,16629.0,37.6126,37.6278,37.6051,37.6278,16629.0
2015-06-24 13:10:00,49.73,49.73,49.68,49.68,16859.0,37.6278,37.6278,37.5899,37.5899,16859.0
2015-06-24 13:20:00,49.69,49.7,49.63,49.65,348198.0,37.5975,37.6051,37.5521,37.5672,348198.0
2015-06-24 13:30:00,49.64,49.64,49.61,49.61,30859.0,37.5597,37.5597,37.537,37.537,30859.0
2015-06-24 13:40:00,49.61,49.64,49.59,49.63,165030.0,37.537,37.5597,37.5218,37.5521,165030.0
2015-06-24 13:50:00,49.63,49.65,49.62,49.64,161697.0,37.5521,37.5672,37.5445,37.5597,161697.0
2015-06-24 14:00:00,49.65,49.65,49.62,49.62,25574.0,37.5672,37.5672,37.5445,37.5445,25574.0
2015-06-24 14:10:00,49.63,49.64,49.58,49.58,22475.0,37.5521,37.5597,37.5143,37.5143,22475.0
2015-06-24 14:20:00,49.59,49.61,49.59,49.59,11406.0,37.5218,37.537,37.5218,37.5218,11406.0
2015-06-24 14:30:00,49.6,49.62,49.58,49.62,34043.0,37.5294,37.5445,37.5143,37.5445,34043.0
2015-06-24 14:40:00,49.62,49.62,49.6,49.6,15489.0,37.5445,37.5445,37.5294,37.5294,15489.0
2015-06-24 14:50:00,49.61,49.64,49.6,49.61,32382.0,37.537,37.5597,37.5294,37.537,32382.0
2015-06-24 15:00:00,49.61,49.62,49.59,49.59,24950.0,37.537,37.5445,37.5218,37.5218,24950.0
2015-06-24 15:10:00,49.59,49.61,49.58,49.61,31256.0,37.5218,37.537,37.5143,37.537,31256.0
2015-06-24 15:20:00,49.6,49.66,49.6,49.65,282564.0,37.5294,37.5748,37.5294,37.5672,282564.0
2015-06-24 15:30:00,49.65,49.66,49.63,49.64,23262.0,37.5672,37.5748,37.5521,37.5597,23262.0
2015-06-24 15:40:00,49.64,49.66,49.61,49.61,141385.0,37.5597,37.5748,37.537,37.537,141385.0
2015-06-24 15:50:00,49.61,49.62,49.55,49.57,756656.0,37.537,37.5445,37.4916,37.5067,756656.0
2015-06-25 09:30:00,49.23,49.24,49.07,49.09,96997.0,37.5911,37.5987,37.4689,37.4842,96997.0
2015-06-25 09:40:00,49.08,49.09,49.04,49.08,93655.0,37.4765,37.4842,37.446,37.4765,93655.0
2015-06-25 09:50:00,49.08,49.13,49.08,49.09,105135.0,37.4765,37.5147,37.4765,37.4842,105135.0
2015-06-25 10:00:00,49.09,49.1,49.05,49.08,108678.0,37.4842,37.4918,37.4536,37.4765,108678.0
2015-06-25 10:10:00,49.08,49.12,49.08,49.12,94382.0,37.4765,37.5071,37.4765,37.5071,94382.0
2015-06-25 10:20:00,49.12,49.12,49.1,49.12,24146.0,37.5071,37.5071,37.4918,37.5071,24146.0
2015-06-25 10:30:00,49.11,49.11,49.05,49.06,27907.0,37.4994,37.4994,37.4536,37.4612,27907.0
2015-06-25 10:40:00,49.07,49.07,49.02,49.04,96718.0,37.4689,37.4689,37.4307,37.446,96718.0
2015-06-25 10:50:00,49.04,49.05,49.02,49.04,64822.0,37.446,37.4536,37.4307,37.446,64822.0
2015-06-25 11:00:00,49.05,49.07,49.04,49.07,23366.0,37.4536,37.4689,37.446,37.4689,23366.0
2015-06-25 11:10:00,49.06,49.07,49.04,49.05,34052.0,37.4612,37.4689,37.446,37.4536,34052.0
2015-06-25 11:20:00,49.04,49.06,49.03,49.04,46451.0,37.446,37.4612,37.4383,37.446,46451.0
2015-06-25 11:30:00,49.04,49.05,49.03,49.03,51463.0,37.446,37.4536,37.4383,37.4383,51463.0
2015-06-25 11:40:00,49.03,49.04,49.02,49.03,10549.0,37.4383,37.446,37.4307,37.4383,10549.0
2015-06-25 11:50:00,49.03,49.06,49.03,49.05,16135.0,37.4383,37.4612,37.4383,37.4536,16135.0
2015-06-25 12:00:00,49.05,49.05,49.02,49.04,48817.0,37.4536,37.4536,37.4307,37.446,48817.0
2015-06-25 12:10:00,49.03,49.04,49.01,49.04,12912.0,37.4383,37.446,37.4231,37.446,12912.0
2015-06-25 12:20:00,49.03,49.04,49.03,49.03,2628.0,37.4383,37.446,37.4383,37.4383,2628.0
2015-06-25 12:30:00,49.02,49.03,49.01,49.01,21567.0,37.4307,37.4383,37.4231,37.4231,21567.0
2015-06-25 12:40:00,49.01,49.01,48.99,49.0,16326.0,37.4231,37.4231,37.4078,37.4154,16326.0
2015-06-25 12:50:00,49.01,49.02,49.01,49.02,8761.0,37.4231,37.4307,37.4231,37.4307,8761.0
2015-06-25 13:00:00,49.01,49.05,49.01,49.05,28133.0,37.4231,37.4536,37.4231,37.4536,28133.0
2015-06-25 13:10:00,49.05,49.06,49.03,49.05,7336.0,37.4536,37.4612,37.4383,37.4536,7336.0
2015-06-25 13:20:00,49.06,49.06,49.02,49.02,8057.0,37.4612,37.4612,37.4307,37.4307,8057.0
2015-06-25 13:30:00,49.02,49.03,49.01,49.03,16130.0,37.4307,37.4383,37.4231,37.4383,16130.0
2015-06-25 13:40:00,49.02,49.03,49.01,49.02,12385.0,37.4307,37.4383,37.4231,37.4307,12385.0
2015-06-25 13:50:00,49.02,49.02,49.0,49.01,6047.0,37.4307,37.4307,37.4154,37.4231,6047.0
2015-06-25 14:00:00,49.01,49.01,48.99,48.99,19375.0,37.4231,37.4231,37.4078,37.4078,19375.0
2015-06-25 14:10:00,48.99,49.0,48.96,48.99,20284.0,37.4078,37.4154,37.3849,37.4078,20284.0
2015-06-25 14:20:00,48.99,48.99,48.95,48.95,67541.0,37.4078,37.4078,37.3773,37.3773,67541.0
2015-06-25 14:30:00,48.95,49.0,48.95,48.99,30298.0,37.3773,37.4154,37.3773,37.4078,30298.0
2015-06-25 14:40:00,49.0,49.01,48.98,48.99,85016.0,37.4154,37.4231,37.4002,37.4078,85016.0
2015-06-25 14:50:00,48.99,48.99,48.96,48.98,49484.0,37.4078,37.4078,37.3849,37.4002,49484.0
2015-06-25 15:00:00,48.98,49.02,48.98,49.01,38787.0,37.4002,37.4307,37.4002,37.4231,38787.0
2015-06-25 15:10:00,49.01,49.01,48.98,48.98,34678.0,37.4231,37.4231,37.4002,37.4002,34678.0
2015-06-25 15:20:00,48.98,49.0,48.97,49.0,25264.0,37.4002,37.4154,37.3925,37.4154,25264.0
2015-06-25 15:30:00,49.0,49.0,48.98,49.0,69028.0,37.4154,37.4154,37.4002,37.4154,69028.0
2015-06-25 15:40:00,49.01,49.01,48.97,48.98,34126.0,37.4231,37.4231,37.3925,37.4002,34126.0
2015-06-25 15:50:00,48.98,48.98,48.92,48.93,220106.0,37.4002,37.4002,37.3543,37.362,220106.0
2015-06-26 09:30:00,48.58,48.61,48.53,48.56,195912.0,37.0947,37.1176,37.0565,37.0795,195912.0
2015-06-26 09:40:00,48.55,48.59,48.52,48.59,310002.0,37.0718,37.1024,37.0489,37.1024,310002.0
2015-06-26 09:50:00,48.6,48.67,48.59,48.67,164890.0,37.11,37.1634,37.1024,37.1634,164890.0
2015-06-26 10:00:00,48.66,48.7,48.66,48.7,20096.0,37.1558,37.1864,37.1558,37.1864,20096.0
2015-06-26 10:10:00,48.71,48.72,48.69,48.71,17068.0,37.194,37.2016,37.1787,37.194,17068.0
2015-06-26 10:20:00,48.7,48.72,48.66,48.72,30759.0,37.1864,37.2016,37.1558,37.2016,30759.0
2015-06-26 10:30:00,48.72,48.73,48.7,48.7,12368.0,37.2016,37.2093,37.1864,37.1864,12368.0
2015-06-26 10:40:00,48.71,48.71,48.66,48.66,32111.0,37.194,37.194,37.1558,37.1558,32111.0
2015-06-26 10:50:00,48.67,48.68,48.6,48.6,95646.0,37.1634,37.1711,37.11,37.11,95646.0
2015-06-26 11:00:00,48.61,48.67,48.61,48.65,11256.0,37.1176,37.1634,37.1176,37.1482,11256.0
2015-06-26 11:10:00,48.66,48.69,48.66,48.69,9260.0,37.1558,37.1787,37.1558,37.1787,9260.0
2015-06-26 11:20:00,48.69,48.69,48.67,48.69,49242.0,37.1787,37.1787,37.1634,37.1787,49242.0
2015-06-26 11:30:00,48.68,48.69,48.66,48.66,11586.0,37.1711,37.1787,37.1558,37.1558,11586.0
2015-06-26 11:40:00,48.67,48.69,48.66,48.68,9396.0,37.1634,37.1787,37.1558,37.1711,9396.0
2015-06-26 11:50:00,48.68,48.69,48.67,48.69,17143.0,37.1711,37.1787,37.1634,37.1787,17143.0
2015-06-26 12:00:00,48.68,48.7,48.67,48.69,9262.0,37.1711,37.1864,37.1634,37.1787,9262.0
2015-06-26 12:10:00,48.7,48.7,48.68,48.69,10305.0,37.1864,37.1864,37.1711,37.1787,10305.0
2015-06-26 12:20:00,48.69,48.69,48.66,48.66,13991.0,37.1787,37.1787,37.1558,37.1558,13991.0
2015-06-26 12:30:00,48.66,48.67,48.61,48.61,35173.0,37.1558,37.1634,37.1176,37.1176,35173.0
2015-06-26 12:40:00,48.61,48.62,48.59,48.62,52357.0,37.1176,37.1253,37.1024,37.1253,52357.0
2015-06-26 12:50:00,48.62,48.63,48.56,48.56,10874.0,37.1253,37.1329,37.0795,37.0795,10874.0
2015-06-26 13:00:00,48.55,48.58,48.54,48.54,26934.0,37.0718,37.0947,37.0642,37.0642,26934.0
2015-06-26 13:10:00,48.55,48.55,48.47,48.49,26010.0,37.0718,37.0718,37.0107,37.026,26010.0
2015-06-26 13:20:00,48.49,48.5,48.46,48.49,20236.0,37.026,37.0336,37.0031,37.026,20236.0
2015-06-26 13:30:00,48.5,48.5,48.45,48.45,27294.0,37.0336,37.0336,36.9955,36.9955,27294.0
2015-06-26 13:40:00,48.45,48.5,48.45,48.46,44706.0,36.9955,37.0336,36.9955,37.0031,44706.0
2015-06-26 13:50:00,48.48,48.49,48.45,48.47,17848.0,37.0184,37.026,36.9955,37.0107,17848.0
2015-06-26 14:00:00,48.48,48.49,48.47,48.49,29889.0,37.0184,37.026,37.0107,37.026,29889.0
2015-06-26 14:10:00,48.48,48.49,48.46,48.46,70191.0,37.0184,37.026,37.0031,37.0031,70191.0
2015-06-26 14:20:00,48.47,48.51,48.47,48.51,22138.0,37.0107,37.0413,37.0107,37.0413,22138.0
2015-06-26 14:30:00,48.52,48.54,48.51,48.54,13339.0,37.0489,37.0642,37.0413,37.0642,13339.0
2015-06-26 14:40:00,48.54,48.55,48.49,48.52,22402.0,37.0642,37.0718,37.026,37.0489,22402.0
2015-06-26 14:50:00,48.52,48.53,48.5,48.52,12430.0,37.0489,37.0565,37.0336,37.0489,12430.0
2015-06-26 15:00:00,48.51,48.59,48.51,48.57,32431.0,37.0413,37.1024,37.0413,37.0871,32431.0
2015-06-26 15:10:00,48.58,48.59,48.55,48.57,28129.0,37.0947,37.1024,37.0718,37.0871,28129.0
2015-06-26 15:20:00,48.57,48.57,48.54,48.55,21632.0,37.0871,37.0871,37.0642,37.0718,21632.0
2015-06-26 15:30:00,48.55,48.56,48.51,48.51,40623.0,37.0718,37.0795,37.0413,37.0413,40623.0
2015-06-26 15:40:00,48.51,48.52,48.5,48.52,12328.0,37.0413,37.0489,37.0336,37.0489,12328.0
2015-06-26 15:50:00,48.51,48.53,48.5,48.53,62533.0,37.0413,37.0565,37.0336,37.0565,62533.0
2015-06-29 09:30:00,47.96,47.96,47.64,47.77,227917.0,36.6213,36.6213,36.377,36.4762,227917.0
2015-06-29 09:40:00,47.77,47.85,47.75,47.84,186538.0,36.4762,36.5373,36.461,36.5297,186538.0
2015-06-29 09:50:00,47.83,47.85,47.77,47.77,132010.0,36.522,36.5373,36.4762,36.4762,132010.0
2015-06-29 10:00:00,47.78,47.86,47.78,47.81,63211.0,36.4839,36.5449,36.4839,36.5068,63211.0
2015-06-29 10:10:00,47.8,47.82,47.75,47.75,26143.0,36.4991,36.5144,36.461,36.461,26143.0
2015-06-29 10:20:00,47.74,47.77,47.72,47.72,26841.0,36.4533,36.4762,36.438,36.438,26841.0
2015-06-29 10:30:00,47.72,47.75,47.7,47.74,32516.0,36.438,36.461,36.4228,36.4533,32516.0
2015-06-29 10:40:00,47.74,47.78,47.72,47.75,61477.0,36.4533,36.4839,36.438,36.461,61477.0
2015-06-29 10:50:00,47.73,47.75,47.68,47.68,19360.0,36.4457,36.461,36.4075,36.4075,19360.0
2015-06-29 11:00:00,47.69,47.69,47.63,47.64,40524.0,36.4151,36.4151,36.3693,36.377,40524.0
2015-06-29 11:10:00,47.63,47.65,47.61,47.63,76048.0,36.3693,36.3846,36.3541,36.3693,76048.0
2015-06-29 11:20:00,47.62,47.64,47.6,47.62,54877.0,36.3617,36.377,36.3464,36.3617,54877.0
2015-06-29 11:30:00,47.62,47.62,47.56,47.56,26958.0,36.3617,36.3617,36.3159,36.3159,26958.0
2015-06-29 11:40:00,47.56,47.57,47.53,47.56,36151.0,36.3159,36.3235,36.293,36.3159,36151.0
2015-06-29 11:50:00,47.56,47.58,47.54,47.57,22571.0,36.3159,36.3311,36.3006,36.3235,22571.0
2015-06-29 12:00:00,47.56,47.58,47.54,47.57,51802.0,36.3159,36.3311,36.3006,36.3235,51802.0
2015-06-29 12:10:00,47.59,47.59,47.54,47.54,20620.0,36.3388,36.3388,36.3006,36.3006,20620.0
2015-06-29 12:20:00,47.55,47.56,47.52,47.56,19046.0,36.3082,36.3159,36.2853,36.3159,19046.0
2015-06-29 12:30:00,47.55,47.6,47.54,47.57,37836.0,36.3082,36.3464,36.3006,36.3235,37836.0
2015-06-29 12:40:00,47.57,47.59,47.56,47.57,35907.0,36.3235,36.3388,36.3159,36.3235,35907.0
2015-06-29 12:50:00,47.57,47.58,47.56,47.57,21832.0,36.3235,36.3311,36.3159,36.3235,21832.0
2015-06-29 13:00:00,47.57,47.58,47.54,47.54,30306.0,36.3235,36.3311,36.3006,36.3006,30306.0
2015-06-29 13:10:00,47.53,47.55,47.51,47.55,46324.0,36.293,36.3082,36.2777,36.3082,46324.0
2015-06-29 13:20:00,47.55,47.59,47.54,47.58,48488.0,36.3082,36.3388,36.3006,36.3311,48488.0
2015-06-29 13:30:00,47.57,47.64,47.57,47.62,63424.0,36.3235,36.377,36.3235,36.3617,63424.0
2015-06-29 13:40:00,47.62,47.63,47.56,47.59,83182.0,36.3617,36.3693,36.3159,36.3388,83182.0
2015-06-29 13:50:00,47.6,47.61,47.55,47.57,58536.0,36.3464,36.3541,36.3082,36.3235,58536.0
2015-06-29 14:00:00,47.57,47.6,47.55,47.58,114728.0,36.3235,36.3464,36.3082,36.3311,114728.0
2015-06-29 14:10:00,47.57,47.58,47.54,47.55,57578.0,36.3235,36.3311,36.3006,36.3082,57578.0
2015-06-29 14:20:00,47.56,47.59,47.55,47.57,60683.0,36.3159,36.3388,36.3082,36.3235,60683.0
2015-06-29 14:30:00,47.59,47.59,47.51,47.58,35458.0,36.3388,36.3388,36.2777,36.3311,35458.0
2015-06-29 14:40:00,47.57,47.62,47.55,47.6,40186.0,36.3235,36.3617,36.3082,36.3464,40186.0
2015-06-29 14:50:00,47.61,47.61,47.57,47.58,21211.0,36.3541,36.3541,36.3235,36.3311,21211.0
2015-06-29 15:00:00,47.57,47.6,47.53,47.54,50279.0,36.3235,36.3464,36.293,36.3006,50279.0
2015-06-29 15:10:00,47.54,47.58,47.53,47.56,62707.0,36.3006,36.3311,36.293,36.3159,62707.0
2015-06-29 15:20:00,47.56,47.58,47.52,47.52,71556.0,36.3159,36.3311,36.2853,36.2853,71556.0
2015-06-29 15:30:00,47.52,47.55,47.47,47.47,45311.0,36.2853,36.3082,36.2472,36.2472,45311.0
2015-06-29 15:40:00,47.46,47.47,47.39,47.45,45417.0,36.2395,36.2472,36.1861,36.2319,45417.0
2015-06-29 15:50:00,47.45,47.48,47.37,47.39,91795.0,36.2319,36.2548,36.1708,36.1861,91795.0
2015-06-30 09:30:00,48.25,48.26,48.13,48.14,123439.0,36.8427,36.8504,36.7511,36.7588,123439.0
2015-06-30 09:40:00,48.14,48.15,48.08,48.1,187710.0,36.7588,36.7664,36.7129,36.7282,187710.0
2015-06-30 09:50:00,48.11,48.14,48.06,48.06,123274.0,36.7358,36.7588,36.6977,36.6977,123274.0
2015-06-30 10:00:00,48.05,48.11,48.04,48.09,47601.0,36.69,36.7358,36.6824,36.7206,47601.0
2015-06-30 10:10:00,48.09,48.09,48.05,48.07,35150.0,36.7206,36.7206,36.69,36.7053,35150.0
2015-06-30 10:20:00,48.08,48.12,48.02,48.11,40834.0,36.7129,36.7435,36.6671,36.7358,40834.0
2015-06-30 10:30:00,48.11,48.11,48.03,48.05,20198.0,36.7358,36.7358,36.6748,36.69,20198.0
2015-06-30 10:40:00,48.05,48.09,48.01,48.03,29864.0,36.69,36.7206,36.6595,36.6748,29864.0
2015-06-30 10:50:00,48.03,48.09,48.02,48.06,30283.0,36.6748,36.7206,36.6671,36.6977,30283.0
2015-06-30 11:00:00,48.06,48.07,48.03,48.04,166660.0,36.6977,36.7053,36.6748,36.6824,166660.0
2015-06-30 11:10:00,48.06,48.08,48.03,48.07,13874.0,36.6977,36.7129,36.6748,36.7053,13874.0
2015-06-30 11:20:00,48.06,48.08,47.98,47.98,28255.0,36.6977,36.7129,36.6366,36.6366,28255.0
2015-06-30 11:30:00,47.99,48.0,47.93,47.96,21020.0,36.6442,36.6519,36.5984,36.6213,21020.0
2015-06-30 11:40:00,47.96,47.99,47.95,47.99,12825.0,36.6213,36.6442,36.6137,36.6442,12825.0
2015-06-30 11:50:00,47.99,47.99,47.92,47.92,13157.0,36.6442,36.6442,36.5908,36.5908,13157.0
2015-06-30 12:00:00,47.94,47.97,47.93,47.97,19967.0,36.606,36.6289,36.5984,36.6289,19967.0
2015-06-30 12:10:00,47.98,48.0,47.96,47.98,30439.0,36.6366,36.6519,36.6213,36.6366,30439.0
2015-06-30 12:20:00,47.98,47.99,47.91,47.91,13650.0,36.6366,36.6442,36.5831,36.5831,13650.0
2015-06-30 12:30:00,47.92,47.94,47.9,47.93,11270.0,36.5908,36.606,36.5755,36.5984,11270.0
2015-06-30 12:40:00,47.93,47.98,47.92,47.95,9966.0,36.5984,36.6366,36.5908,36.6137,9966.0
2015-06-30 12:50:00,47.98,48.01,47.98,48.01,11926.0,36.6366,36.6595,36.6366,36.6595,11926.0
2015-06-30 13:00:00,48.01,48.04,47.98,48.0,28061.0,36.6595,36.6824,36.6366,36.6519,28061.0
2015-06-30 13:10:00,48.01,48.01,47.97,47.97,8879.0,36.6595,36.6595,36.6289,36.6289,8879.0
2015-06-30 13:20:00,47.97,48.03,47.96,48.03,20536.0,36.6289,36.6748,36.6213,36.6748,20536.0
2015-06-30 13:30:00,48.04,48.1,48.03,48.1,33348.0,36.6824,36.7282,36.6748,36.7282,33348.0
2015-06-30 13:40:00,48.09,48.15,48.07,48.11,33373.0,36.7206,36.7664,36.7053,36.7358,33373.0
2015-06-30 13:50:00,48.11,48.16,48.1,48.13,11940.0,36.7358,36.774,36.7282,36.7511,11940.0
2015-06-30 14:00:00,48.14,48.22,48.12,48.2,18754.0,36.7588,36.8198,36.7435,36.8046,18754.0
2015-06-30 14:10:00,48.2,48.21,48.13,48.15,20658.0,36.8046,36.8122,36.7511,36.7664,20658.0
2015-06-30 14:20:00,48.15,48.15,48.07,48.1,21423.0,36.7664,36.7664,36.7053,36.7282,21423.0
2015-06-30 14:30:00,48.1,48.13,48.08,48.1,16673.0,36.7282,36.7511,36.7129,36.7282,16673.0
2015-06-30 14:40:00,48.1,48.1,48.04,48.05,10801.0,36.7282,36.7282,36.6824,36.69,10801.0
2015-06-30 14:50:00,48.05,48.07,48.01,48.01,44769.0,36.69,36.7053,36.6595,36.6595,44769.0
2015-06-30 15:00:00,48.01,48.03,47.99,48.0,146238.0,36.6595,36.6748,36.6442,36.6519,146238.0
2015-06-30 15:10:00,48.01,48.01,47.97,47.98,36224.0,36.6595,36.6595,36.6289,36.6366,36224.0
2015-06-30 15:20:00,47.98,47.99,47.94,47.96,27540.0,36.6366,36.6442,36.606,36.6213,27540.0
2015-06-30 15:30:00,47.97,48.01,47.96,48.0,123416.0,36.6289,36.6595,36.6213,36.6519,123416.0
2015-06-30 15:40:00,48.0,48.06,47.98,48.06,51258.0,36.6519,36.6977,36.6366,36.6977,51258.0
2015-06-30 15:50:00,48.06,48.08,48.03,48.03,119117.0,36.6977,36.7129,36.6748,36.6748,119117.0
2015-07-01 09:30:00,48.35,48.38,48.28,48.37,235563.0,36.9191,36.942,36.8657,36.9344,235563.0
2015-07-01 09:40:00,48.37,48.37,48.24,48.3,35112.0,36.9344,36.9344,36.8351,36.8809,35112.0
2015-07-01 09:50:00,48.31,48.35,48.3,48.33,18790.0,36.8886,36.9191,36.8809,36.9038,18790.0
2015-07-01 10:00:00,48.33,48.36,48.3,48.33,30434.0,36.9038,36.9267,36.8809,36.9038,30434.0
2015-07-01 10:10:00,48.34,48.34,48.3,48.33,34358.0,36.9115,36.9115,36.8809,36.9038,34358.0
2015-07-01 10:20:00,48.33,48.36,48.31,48.35,18316.0,36.9038,36.9267,36.8886,36.9191,18316.0
2015-07-01 10:30:00,48.35,48.36,48.24,48.24,69483.0,36.9191,36.9267,36.8351,36.8351,69483.0
2015-07-01 10:40:00,48.25,48.25,48.17,48.18,34393.0,36.8427,36.8427,36.7817,36.7893,34393.0
2015-07-01 10:50:00,48.17,48.22,48.15,48.21,34774.0,36.7817,36.8198,36.7664,36.8122,34774.0
2015-07-01 11:00:00,48.21,48.22,48.17,48.18,48622.0,36.8122,36.8198,36.7817,36.7893,48622.0
2015-07-01 11:10:00,48.17,48.21,48.16,48.19,39312.0,36.7817,36.8122,36.774,36.7969,39312.0
2015-07-01 11:20:00,48.19,48.21,48.18,48.2,27533.0,36.7969,36.8122,36.7893,36.8046,27533.0
2015-07-01 11:30:00,48.2,48.2,48.13,48.14,26171.0,36.8046,36.8046,36.7511,36.7588,26171.0
2015-07-01 11:40:00,48.14,48.14,48.11,48.12,17518.0,36.7588,36.7588,36.7358,36.7435,17518.0
2015-07-01 11:50:00,48.13,48.13,48.07,48.07,142885.0,36.7511,36.7511,36.7053,36.7053,142885.0
2015-07-01 12:00:00,48.07,48.1,48.06,48.06,30032.0,36.7053,36.7282,36.6977,36.6977,30032.0
2015-07-01 12:10:00,48.06,48.07,48.05,48.06,10044.0,36.6977,36.7053,36.69,36.6977,10044.0
2015-07-01 12:20:00,48.06,48.08,48.03,48.08,29265.0,36.6977,36.7129,36.6748,36.7129,29265.0
2015-07-01 12:30:00,48.08,48.08,48.03,48.03,15084.0,36.7129,36.7129,36.6748,36.6748,15084.0
2015-07-01 12:40:00,48.04,48.05,48.01,48.01,16537.0,36.6824,36.69,36.6595,36.6595,16537.0
2015-07-01 12:50:00,48.02,48.02,48.0,48.01,25293.0,36.6671,36.6671,36.6519,36.6595,25293.0
2015-07-01 13:00:00,48.0,48.0,47.96,47.97,97005.0,36.6519,36.6519,36.6213,36.6289,97005.0
2015-07-01 13:10:00,47.97,48.01,47.95,48.0,17439.0,36.6289,36.6595,36.6137,36.6519,17439.0
2015-07-01 13:20:00,48.01,48.02,47.97,47.98,17895.0,36.6595,36.6671,36.6289,36.6366,17895.0
2015-07-01 13:30:00,47.98,48.02,47.98,48.01,23984.0,36.6366,36.6671,36.6366,36.6595,23984.0
2015-07-01 13:40:00,48.01,48.04,48.0,48.04,77996.0,36.6595,36.6824,36.6519,36.6824,77996.0
2015-07-01 13:50:00,48.04,48.05,47.96,47.96,27366.0,36.6824,36.69,36.6213,36.6213,27366.0
2015-07-01 14:00:00,47.96,48.0,47.96,47.97,31994.0,36.6213,36.6519,36.6213,36.6289,31994.0
2015-07-01 14:10:00,47.97,48.0,47.96,48.0,17871.0,36.6289,36.6519,36.6213,36.6519,17871.0
2015-07-01 14:20:00,48.0,48.01,47.98,47.99,35859.0,36.6519,36.6595,36.6366,36.6442,35859.0
2015-07-01 14:30:00,47.98,47.99,47.96,47.98,10582.0,36.6366,36.6442,36.6213,36.6366,10582.0
2015-07-01 14:40:00,47.98,48.01,47.96,47.99,797504.0,36.6366,36.6595,36.6213,36.6442,797504.0
2015-07-01 14:50:00,47.99,48.0,47.96,47.96,133371.0,36.6442,36.6519,36.6213,36.6213,133371.0
2015-07-01 15:00:00,47.96,48.0,47.96,47.99,263569.0,36.6213,36.6519,36.6213,36.6442,263569.0
2015-07-01 15:10:00,47.98,48.02,47.98,47.99,23011.0,36.6366,36.6671,36.6366,36.6442,23011.0
2015-07-01 15:20:00,48.0,48.03,47.99,48.02,40731.0,36.6519,36.6748,36.6442,36.6671,40731.0
2015-07-01 15:30:00,48.02,48.03,48.0,48.02,37532.0,36.6671,36.6748,36.6519,36.6671,37532.0
2015-07-01 15:40:00,48.01,48.04,47.99,48.04,371681.0,36.6595,36.6824,36.6442,36.6824,371681.0
2015-07-01 15:50:00,48.04,48.11,48.04,48.09,374993.0,36.6824,36.7358,36.6824,36.7206,374993.0
2015-07-02 09:30:00,48.38,48.49,48.34,48.46,155155.0,36.942,37.026,36.9115,37.0031,155155.0
2015-07-02 09:40:00,48.47,48.53,48.45,48.51,56180.0,37.0107,37.0565,36.9955,37.0413,56180.0
2015-07-02 09:50:00,48.51,48.51,48.47,48.47,17512.0,37.0413,37.0413,37.0107,37.0107,17512.0
2015-07-02 10:00:00,48.47,48.53,48.46,48.49,109246.0,37.0107,37.0565,37.0031,37.026,109246.0
2015-07-02 10:10:00,48.48,48.48,48.43,48.43,20127.0,37.0184,37.0184,36.9802,36.9802,20127.0
2015-07-02 10:20:00,48.43,48.44,48.41,48.42,9776.0,36.9802,36.9878,36.9649,36.9726,9776.0
2015-07-02 10:30:00,48.42,48.45,48.38,48.39,126003.0,36.9726,36.9955,36.942,36.9496,126003.0
2015-07-02 10:40:00,48.39,48.43,48.38,48.42,13345.0,36.9496,36.9802,36.942,36.9726,13345.0
2015-07-02 10:50:00,48.41,48.45,48.39,48.42,21109.0,36.9649,36.9955,36.9496,36.9726,21109.0
2015-07-02 11:00:00,48.41,48.41,48.37,48.38,28846.0,36.9649,36.9649,36.9344,36.942,28846.0
2015-07-02 11:10:00,48.38,48.39,48.35,48.39,9915.0,36.942,36.9496,36.9191,36.9496,9915.0
2015-07-02 11:20:00,48.38,48.39,48.34,48.35,14776.0,36.942,36.9496,36.9115,36.9191,14776.0
2015-07-02 11:30:00,48.35,48.4,48.34,48.38,13073.0,36.9191,36.9573,36.9115,36.942,13073.0
2015-07-02 11:40:00,48.37,48.38,48.35,48.36,12362.0,36.9344,36.942,36.9191,36.9267,12362.0
2015-07-02 11:50:00,48.35,48.35,48.32,48.33,9682.0,36.9191,36.9191,36.8962,36.9038,9682.0
2015-07-02 12:00:00,48.33,48.36,48.32,48.34,14442.0,36.9038,36.9267,36.8962,36.9115,14442.0
2015-07-02 12:10:00,48.34,48.34,48.28,48.28,10602.0,36.9115,36.9115,36.8657,36.8657,10602.0
2015-07-02 12:20:00,48.28,48.3,48.24,48.25,16043.0,36.8657,36.8809,36.8351,36.8427,16043.0
2015-07-02 12:30:00,48.26,48.29,48.26,48.28,10872.0,36.8504,36.8733,36.8504,36.8657,10872.0
2015-07-02 12:40:00,48.27,48.3,48.27,48.3,6639.0,36.858,36.8809,36.858,36.8809,6639.0
2015-07-02 12:50:00,48.3,48.3,48.27,48.29,4243.0,36.8809,36.8809,36.858,36.8733,4243.0
2015-07-02 13:00:00,48.29,48.3,48.26,48.29,9845.0,36.8733,36.8809,36.8504,36.8733,9845.0
2015-07-02 13:10:00,48.29,48.3,48.27,48.29,22244.0,36.8733,36.8809,36.858,36.8733,22244.0
2015-07-02 13:20:00,48.28,48.31,48.27,48.3,28368.0,36.8657,36.8886,36.858,36.8809,28368.0
2015-07-02 13:30:00,48.31,48.34,48.29,48.31,42804.0,36.8886,36.9115,36.8733,36.8886,42804.0
2015-07-02 13:40:00,48.3,48.31,48.29,48.3,96194.0,36.8809,36.8886,36.8733,36.8809,96194.0
2015-07-02 13:50:00,48.3,48.3,48.26,48.27,25365.0,36.8809,36.8809,36.8504,36.858,25365.0
2015-07-02 14:00:00,48.27,48.3,48.27,48.3,18053.0,36.858,36.8809,36.858,36.8809,18053.0
2015-07-02 14:10:00,48.32,48.32,48.28,48.3,23877.0,36.8962,36.8962,36.8657,36.8809,23877.0
2015-07-02 14:20:00,48.29,48.3,48.27,48.27,27865.0,36.8733,36.8809,36.858,36.858,27865.0
2015-07-02 14:30:00,48.28,48.28,48.27,48.27,27863.0,36.8657,36.8657,36.858,36.858,27863.0
2015-07-02 14:40:00,48.28,48.29,48.25,48.26,41269.0,36.8657,36.8733,36.8427,36.8504,41269.0
2015-07-02 14:50:00,48.26,48.31,48.25,48.3,31281.0,36.8504,36.8886,36.8427,36.8809,31281.0
2015-07-02 15:00:00,48.29,48.32,48.26,48.28,30020.0,36.8733,36.8962,36.8504,36.8657,30020.0
2015-07-02 15:10:00,48.28,48.29,48.26,48.27,23655.0,36.8657,36.8733,36.8504,36.858,23655.0
2015-07-02 15:20:00,48.27,48.34,48.26,48.34,55473.0,36.858,36.9115,36.8504,36.9115,55473.0
2015-07-02 15:30:00,48.34,48.34,48.27,48.28,167272.0,36.9115,36.9115,36.858,36.8657,167272.0
2015-07-02 15:40:00,48.28,48.33,48.27,48.32,25384.0,36.8657,36.9038,36.858,36.8962,25384.0
2015-07-02 15:50:00,48.32,48.34,48.29,48.29,59629.0,36.8962,36.9115,36.8733,36.8733,59629.0
2015-07-06 09:30:00,47.34,47.34,46.83,46.9,176872.0,36.1479,36.1479,35.7585,35.8119,176872.0
2015-07-06 09:40:00,46.9,46.95,46.89,46.95,223814.0,35.8119,35.8501,35.8043,35.8501,223814.0
2015-07-06 09:50:00,46.94,46.99,46.94,46.97,45537.0,35.8425,35.8806,35.8425,35.8654,45537.0
2015-07-06 10:00:00,46.98,47.04,46.97,47.04,120754.0,35.873,35.9188,35.8654,35.9188,120754.0
2015-07-06 10:10:00,47.05,47.11,47.03,47.06,140118.0,35.9264,35.9723,35.9112,35.9341,140118.0
2015-07-06 10:20:00,47.07,47.08,47.06,47.07,50860.0,35.9417,35.9494,35.9341,35.9417,50860.0
2015-07-06 10:30:00,47.07,47.14,47.07,47.13,84706.0,35.9417,35.9952,35.9417,35.9875,84706.0
2015-07-06 10:40:00,47.14,47.2,47.11,47.18,104102.0,35.9952,36.041,35.9723,36.0257,104102.0
2015-07-06 10:50:00,47.18,47.18,47.14,47.16,37934.0,36.0257,36.0257,35.9952,36.0104,37934.0
2015-07-06 11:00:00,47.16,47.17,47.11,47.12,101367.0,36.0104,36.0181,35.9723,35.9799,101367.0
2015-07-06 11:10:00,47.13,47.13,47.05,47.06,26664.0,35.9875,35.9875,35.9264,35.9341,26664.0
2015-07-06 11:20:00,47.05,47.07,47.04,47.05,38394.0,35.9264,35.9417,35.9188,35.9264,38394.0
2015-07-06 11:30:00,47.05,47.06,47.03,47.05,23713.0,35.9264,35.9341,35.9112,35.9264,23713.0
2015-07-06 11:40:00,47.05,47.08,47.03,47.05,21778.0,35.9264,35.9494,35.9112,35.9264,21778.0
2015-07-06 11:50:00,47.05,47.05,47.0,47.02,26081.0,35.9264,35.9264,35.8883,35.9035,26081.0
2015-07-06 12:00:00,47.03,47.04,46.99,47.04,23749.0,35.9112,35.9188,35.8806,35.9188,23749.0
2015-07-06 12:10:00,47.03,47.05,47.02,47.03,12926.0,35.9112,35.9264,35.9035,35.9112,12926.0
2015-07-06 12:20:00,47.03,47.03,47.0,47.01,21680.0,35.9112,35.9112,35.8883,35.8959,21680.0
2015-07-06 12:30:00,47.01,47.01,46.97,46.98,12348.0,35.8959,35.8959,35.8654,35.873,12348.0
2015-07-06 12:40:00,46.98,46.98,46.95,46.97,26538.0,35.873,35.873,35.8501,35.8654,26538.0
2015-07-06 12:50:00,46.97,47.01,46.96,47.0,39239.0,35.8654,35.8959,35.8577,35.8883,39239.0
2015-07-06 13:00:00,47.0,47.03,47.0,47.02,15507.0,35.8883,35.9112,35.8883,35.9035,15507.0
2015-07-06 13:10:00,47.03,47.03,46.94,46.94,113665.0,35.9112,35.9112,35.8425,35.8425,113665.0
2015-07-06 13:20:00,46.94,46.96,46.91,46.91,40514.0,35.8425,35.8577,35.8195,35.8195,40514.0
2015-07-06 13:30:00,46.91,46.92,46.89,46.91,26344.0,35.8195,35.8272,35.8043,35.8195,26344.0
2015-07-06 13:40:00,46.91,46.91,46.85,46.86,35204.0,35.8195,35.8195,35.7737,35.7814,35204.0
2015-07-06 13:50:00,46.86,46.87,46.81,46.81,38058.0,35.7814,35.789,35.7432,35.7432,38058.0
2015-07-06 14:00:00,46.8,46.82,46.76,46.8,15818.0,35.7356,35.7508,35.705,35.7356,15818.0
2015-07-06 14:10:00,46.81,46.83,46.77,46.79,41913.0,35.7432,35.7585,35.7126,35.7279,41913.0
2015-07-06 14:20:00,46.8,46.8,46.73,46.74,37751.0,35.7356,35.7356,35.6821,35.6897,37751.0
2015-07-06 14:30:00,46.73,46.78,46.73,46.75,43740.0,35.6821,35.7203,35.6821,35.6974,43740.0
2015-07-06 14:40:00,46.75,46.77,46.69,46.76,35139.0,35.6974,35.7126,35.6516,35.705,35139.0
2015-07-06 14:50:00,46.76,46.77,46.73,46.73,36008.0,35.705,35.7126,35.6821,35.6821,36008.0
2015-07-06 15:00:00,46.74,46.76,46.73,46.73,31085.0,35.6897,35.705,35.6821,35.6821,31085.0
2015-07-06 15:10:00,46.73,46.79,46.73,46.76,53871.0,35.6821,35.7279,35.6821,35.705,53871.0
2015-07-06 15:20:00,46.77,46.8,46.76,46.77,86083.0,35.7126,35.7356,35.705,35.7126,86083.0
2015-07-06 15:30:00,46.76,46.84,46.76,46.8,49781.0,35.705,35.7661,35.705,35.7356,49781.0
2015-07-06 15:40:00,46.8,46.81,46.77,46.8,49906.0,35.7356,35.7432,35.7126,35.7356,49906.0
2015-07-06 15:50:00,46.81,46.89,46.8,46.89,99496.0,35.7432,35.8043,35.7356,35.8043,99496.0
2015-07-07 09:30:00,45.93,46.02,45.77,45.79,215801.0,35.0712,35.14,34.9491,34.9643,215801.0
2015-07-07 09:40:00,45.79,45.83,45.77,45.83,165146.0,34.9643,34.9949,34.9491,34.9949,165146.0
2015-07-07 09:50:00,45.83,45.85,45.74,45.75,216590.0,34.9949,35.0102,34.9262,34.9338,216590.0
2015-07-07 10:00:00,45.74,45.74,45.62,45.65,71429.0,34.9262,34.9262,34.8345,34.8574,71429.0
2015-07-07 10:10:00,45.64,45.67,45.59,45.62,28680.0,34.8498,34.8727,34.8116,34.8345,28680.0
2015-07-07 10:20:00,45.62,45.63,45.49,45.5,48996.0,34.8345,34.8422,34.7353,34.7429,48996.0
2015-07-07 10:30:00,45.48,45.49,45.39,45.39,110541.0,34.7276,34.7353,34.6589,34.6589,110541.0
2015-07-07 10:40:00,45.38,45.38,45.28,45.34,201033.0,34.6513,34.6513,34.5749,34.6207,201033.0
2015-07-07 10:50:00,45.34,45.42,45.34,45.38,97022.0,34.6207,34.6818,34.6207,34.6513,97022.0
2015-07-07 11:00:00,45.38,45.4,45.27,45.28,202245.0,34.6513,34.6665,34.5673,34.5749,202245.0
2015-07-07 11:10:00,45.29,45.39,45.29,45.38,60315.0,34.5825,34.6589,34.5825,34.6513,60315.0
2015-07-07 11:20:00,45.38,45.4,45.34,45.34,69334.0,34.6513,34.6665,34.6207,34.6207,69334.0
2015-07-07 11:30:00,45.34,45.39,45.31,45.39,48791.0,34.6207,34.6589,34.5978,34.6589,48791.0
2015-07-07 11:40:00,45.38,45.45,45.38,45.43,54188.0,34.6513,34.7047,34.6513,34.6894,54188.0
2015-07-07 11:50:00,45.44,45.58,45.41,45.54,67457.0,34.6971,34.804,34.6742,34.7734,67457.0
2015-07-07 12:00:00,45.54,45.56,45.52,45.55,88673.0,34.7734,34.7887,34.7582,34.7811,88673.0
2015-07-07 12:10:00,45.55,45.57,45.52,45.52,103611.0,34.7811,34.7964,34.7582,34.7582,103611.0
2015-07-07 12:20:00,45.53,45.58,45.53,45.56,139749.0,34.7658,34.804,34.7658,34.7887,139749.0
2015-07-07 12:30:00,45.57,45.68,45.56,45.67,48787.0,34.7964,34.8803,34.7887,34.8727,48787.0
2015-07-07 12:40:00,45.68,45.71,45.61,45.66,152825.0,34.8803,34.9033,34.8269,34.8651,152825.0
2015-07-07 12:50:00,45.67,45.76,45.65,45.73,145876.0,34.8727,34.9414,34.8574,34.9185,145876.0
2015-07-07 13:00:00,45.72,45.74,45.6,45.63,83528.0,34.9109,34.9262,34.8193,34.8422,83528.0
2015-07-07 13:10:00,45.64,45.77,45.63,45.71,149398.0,34.8498,34.9491,34.8422,34.9033,149398.0
2015-07-07 13:20:00,45.72,45.77,45.68,45.77,164687.0,34.9109,34.9491,34.8803,34.9491,164687.0
2015-07-07 13:30:00,45.77,45.8,45.7,45.79,229837.0,34.9491,34.972,34.8956,34.9643,229837.0
2015-07-07 13:40:00,45.79,45.88,45.78,45.85,162441.0,34.9643,35.0331,34.9567,35.0102,162441.0
2015-07-07 13:50:00,45.85,45.86,45.77,45.82,80496.0,35.0102,35.0178,34.9491,34.9872,80496.0
2015-07-07 14:00:00,45.83,45.86,45.8,45.82,45432.0,34.9949,35.0178,34.972,34.9872,45432.0
2015-07-07 14:10:00,45.83,45.84,45.7,45.7,130912.0,34.9949,35.0025,34.8956,34.8956,130912.0
2015-07-07 14:20:00,45.7,45.72,45.62,45.71,86062.0,34.8956,34.9109,34.8345,34.9033,86062.0
2015-07-07 14:30:00,45.71,45.81,45.7,45.77,115795.0,34.9033,34.9796,34.8956,34.9491,115795.0
2015-07-07 14:40:00,45.77,45.89,45.76,45.88,89011.0,34.9491,35.0407,34.9414,35.0331,89011.0
2015-07-07 14:50:00,45.89,46.0,45.85,45.98,95765.0,35.0407,35.1247,35.0102,35.1094,95765.0
2015-07-07 15:00:00,45.96,45.99,45.88,45.93,99316.0,35.0941,35.1171,35.0331,35.0712,99316.0
2015-07-07 15:10:00,45.94,46.01,45.91,46.0,74870.0,35.0789,35.1323,35.056,35.1247,74870.0
2015-07-07 15:20:00,46.01,46.09,45.98,46.08,108002.0,35.1323,35.1934,35.1094,35.1858,108002.0
2015-07-07 15:30:00,46.08,46.16,46.06,46.12,149016.0,35.1858,35.2469,35.1705,35.2163,149016.0
2015-07-07 15:40:00,46.11,46.12,46.01,46.08,140491.0,35.2087,35.2163,35.1323,35.1858,140491.0
2015-07-07 15:50:00,46.08,46.15,46.06,46.1,108168.0,35.1858,35.2392,35.1705,35.201,108168.0
2015-07-08 09:30:00,45.16,45.16,44.76,44.96,137276.0,34.4833,34.4833,34.1779,34.3306,137276.0
2015-07-08 09:40:00,44.96,45.0,44.93,44.94,63122.0,34.3306,34.3611,34.3077,34.3153,63122.0
2015-07-08 09:50:00,44.94,44.98,44.91,44.93,129095.0,34.3153,34.3458,34.2924,34.3077,129095.0
2015-07-08 10:00:00,44.91,44.93,44.84,44.92,151523.0,34.2924,34.3077,34.2389,34.3,151523.0
2015-07-08 10:10:00,44.91,44.93,44.86,44.89,52181.0,34.2924,34.3077,34.2542,34.2771,52181.0
2015-07-08 10:20:00,44.9,44.91,44.85,44.89,51956.0,34.2848,34.2924,34.2466,34.2771,51956.0
2015-07-08 10:30:00,44.89,44.89,44.77,44.81,471571.0,34.2771,34.2771,34.1855,34.216,471571.0
2015-07-08 10:40:00,44.81,44.86,44.79,44.86,73630.0,34.216,34.2542,34.2008,34.2542,73630.0
2015-07-08 10:50:00,44.86,44.99,44.86,44.95,43297.0,34.2542,34.3535,34.2542,34.3229,43297.0
2015-07-08 11:00:00,44.94,44.95,44.88,44.91,110763.0,34.3153,34.3229,34.2695,34.2924,110763.0
2015-07-08 11:10:00,44.9,44.95,44.88,44.92,133973.0,34.2848,34.3229,34.2695,34.3,133973.0
2015-07-08 11:20:00,44.92,44.95,44.89,44.89,59118.0,34.3,34.3229,34.2771,34.2771,59118.0
2015-07-08 11:30:00,44.9,44.93,44.88,44.92,66030.0,34.2848,34.3077,34.2695,34.3,66030.0
2015-07-08 11:40:00,44.92,44.92,44.87,44.89,79147.0,34.3,34.3,34.2618,34.2771,79147.0
2015-07-08 11:50:00,44.89,44.89,44.82,44.86,36506.0,34.2771,34.2771,34.2237,34.2542,36506.0
2015-07-08 12:00:00,44.85,44.86,44.8,44.81,94188.0,34.2466,34.2542,34.2084,34.216,94188.0
2015-07-08 12:10:00,44.82,44.83,44.74,44.78,136366.0,34.2237,34.2313,34.1626,34.1931,136366.0
2015-07-08 12:20:00,44.78,44.87,44.77,44.8,122346.0,34.1931,34.2618,34.1855,34.2084,122346.0
2015-07-08 12:30:00,44.8,44.81,44.73,44.74,120319.0,34.2084,34.216,34.1549,34.1626,120319.0
2015-07-08 12:40:00,44.73,44.77,44.7,44.77,123069.0,34.1549,34.1855,34.132,34.1855,123069.0
2015-07-08 12:50:00,44.77,44.85,44.74,44.83,108558.0,34.1855,34.2466,34.1626,34.2313,108558.0
2015-07-08 13:00:00,44.83,44.83,44.73,44.76,150957.0,34.2313,34.2313,34.1549,34.1779,150957.0
2015-07-08 13:10:00,44.76,44.82,44.75,44.79,121862.0,34.1779,34.2237,34.1702,34.2008,121862.0
2015-07-08 13:20:00,44.77,44.81,44.75,44.8,58289.0,34.1855,34.216,34.1702,34.2084,58289.0
2015-07-08 13:30:00,44.81,44.81,44.71,44.72,55385.0,34.216,34.216,34.1397,34.1473,55385.0
2015-07-08 13:40:00,44.72,44.76,44.72,44.73,51573.0,34.1473,34.1779,34.1473,34.1549,51573.0
2015-07-08 13:50:00,44.74,44.75,44.7,44.71,67501.0,34.1626,34.1702,34.132,34.1397,67501.0
2015-07-08 14:00:00,44.71,44.76,44.64,44.66,109967.0,34.1397,34.1779,34.0862,34.1015,109967.0
2015-07-08 14:10:00,44.68,44.72,44.61,44.61,123631.0,34.1168,34.1473,34.0633,34.0633,123631.0
2015-07-08 14:20:00,44.61,44.69,44.61,44.62,98781.0,34.0633,34.1244,34.0633,34.0709,98781.0
2015-07-08 14:30:00,44.62,44.64,44.52,44.53,79257.0,34.0709,34.0862,33.9946,34.0022,79257.0
2015-07-08 14:40:00,44.54,44.54,44.43,44.44,90892.0,34.0099,34.0099,33.9259,33.9335,90892.0
2015-07-08 14:50:00,44.43,44.51,44.41,44.46,177464.0,33.9259,33.987,33.9106,33.9488,177464.0
2015-07-08 15:00:00,44.46,44.55,44.46,44.54,274798.0,33.9488,34.0175,33.9488,34.0099,274798.0
2015-07-08 15:10:00,44.54,44.61,44.52,44.52,206045.0,34.0099,34.0633,33.9946,33.9946,206045.0
2015-07-08 15:20:00,44.52,44.56,44.45,44.46,188307.0,33.9946,34.0251,33.9411,33.9488,188307.0
2015-07-08 15:30:00,44.47,44.55,44.46,44.52,155065.0,33.9564,34.0175,33.9488,33.9946,155065.0
2015-07-08 15:40:00,44.51,44.59,44.49,44.52,145713.0,33.987,34.048,33.9717,33.9946,145713.0
2015-07-08 15:50:00,44.52,44.53,44.44,44.45,66969.0,33.9946,34.0022,33.9335,33.9411,66969.0
2015-07-09 09:30:00,45.32,46.66,45.32,45.91,294115.0,34.6055,35.6287,34.6055,35.056,294115.0
2015-07-09 09:40:00,45.91,45.92,45.83,45.85,180424.0,35.056,35.0636,34.9949,35.0102,180424.0
2015-07-09 09:50:00,45.86,45.88,45.84,45.86,183690.0,35.0178,35.0331,35.0025,35.0178,183690.0
2015-07-09 10:00:00,45.86,45.89,45.84,45.86,34457.0,35.0178,35.0407,35.0025,35.0178,34457.0
2015-07-09 10:10:00,45.86,45.88,45.8,45.82,38154.0,35.0178,35.0331,34.972,34.9872,38154.0
2015-07-09 10:20:00,45.8,45.81,45.74,45.74,41569.0,34.972,34.9796,34.9262,34.9262,41569.0
2015-07-09 10:30:00,45.74,45.81,45.74,45.76,75656.0,34.9262,34.9796,34.9262,34.9414,75656.0
2015-07-09 10:40:00,45.76,45.82,45.73,45.81,89082.0,34.9414,34.9872,34.9185,34.9796,89082.0
2015-07-09 10:50:00,45.81,45.85,45.8,45.85,283095.0,34.9796,35.0102,34.972,35.0102,283095.0
2015-07-09 11:00:00,45.84,45.86,45.81,45.85,60223.0,35.0025,35.0178,34.9796,35.0102,60223.0
2015-07-09 11:10:00,45.85,45.86,45.8,45.82,106900.0,35.0102,35.0178,34.972,34.9872,106900.0
2015-07-09 11:20:00,45.82,45.82,45.75,45.76,40774.0,34.9872,34.9872,34.9338,34.9414,40774.0
2015-07-09 11:30:00,45.77,45.79,45.73,45.74,44119.0,34.9491,34.9643,34.9185,34.9262,44119.0
2015-07-09 11:40:00,45.75,45.78,45.74,45.74,63595.0,34.9338,34.9567,34.9262,34.9262,63595.0
2015-07-09 11:50:00,45.74,45.75,45.67,45.67,77786.0,34.9262,34.9338,34.8727,34.8727,77786.0
2015-07-09 12:00:00,45.67,45.69,45.6,45.62,82398.0,34.8727,34.888,34.8193,34.8345,82398.0
2015-07-09 12:10:00,45.61,45.7,45.59,45.69,46633.0,34.8269,34.8956,34.8116,34.888,46633.0
2015-07-09 12:20:00,45.7,45.71,45.63,45.68,79398.0,34.8956,34.9033,34.8422,34.8803,79398.0
2015-07-09 12:30:00,45.67,45.7,45.63,45.64,104855.0,34.8727,34.8956,34.8422,34.8498,104855.0
2015-07-09 12:40:00,45.63,45.68,45.63,45.64,52951.0,34.8422,34.8803,34.8422,34.8498,52951.0
2015-07-09 12:50:00,45.64,45.72,45.64,45.71,74752.0,34.8498,34.9109,34.8498,34.9033,74752.0
2015-07-09 13:00:00,45.69,45.71,45.61,45.62,75241.0,34.888,34.9033,34.8269,34.8345,75241.0
2015-07-09 13:10:00,45.61,45.64,45.6,45.61,38134.0,34.8269,34.8498,34.8193,34.8269,38134.0
2015-07-09 13:20:00,45.61,45.61,45.56,45.59,32840.0,34.8269,34.8269,34.7887,34.8116,32840.0
2015-07-09 13:30:00,45.6,45.62,45.59,45.62,39525.0,34.8193,34.8345,34.8116,34.8345,39525.0
2015-07-09 13:40:00,45.61,45.62,45.58,45.59,43680.0,34.8269,34.8345,34.804,34.8116,43680.0
2015-07-09 13:50:00,45.59,45.61,45.56,45.6,111067.0,34.8116,34.8269,34.7887,34.8193,111067.0
2015-07-09 14:00:00,45.61,45.61,45.58,45.58,98919.0,34.8269,34.8269,34.804,34.804,98919.0
2015-07-09 14:10:00,45.58,45.59,45.51,45.53,235159.0,34.804,34.8116,34.7505,34.7658,235159.0
2015-07-09 14:20:00,45.53,45.54,45.5,45.53,225265.0,34.7658,34.7734,34.7429,34.7658,225265.0
2015-07-09 14:30:00,45.53,45.56,45.5,45.54,161990.0,34.7658,34.7887,34.7429,34.7734,161990.0
2015-07-09 14:40:00,45.53,45.54,45.49,45.5,171778.0,34.7658,34.7734,34.7353,34.7429,171778.0
2015-07-09 14:50:00,45.5,45.57,45.49,45.55,118648.0,34.7429,34.7964,34.7353,34.7811,118648.0
2015-07-09 15:00:00,45.55,45.58,45.53,45.57,91428.0,34.7811,34.804,34.7658,34.7964,91428.0
2015-07-09 15:10:00,45.57,45.6,45.57,45.59,119351.0,34.7964,34.8193,34.7964,34.8116,119351.0
2015-07-09 15:20:00,45.59,45.6,45.52,45.53,124480.0,34.8116,34.8193,34.7582,34.7658,124480.0
2015-07-09 15:30:00,45.52,45.55,45.47,45.48,134466.0,34.7582,34.7811,34.72,34.7276,134466.0
2015-07-09 15:40:00,45.48,45.56,45.44,45.51,1771528.0,34.7276,34.7887,34.6971,34.7505,1771528.0
2015-07-09 15:50:00,45.52,45.52,45.4,45.42,1960660.0,34.7582,34.7582,34.6665,34.6818,1960660.0
2015-07-10 09:30:00,46.55,46.61,46.31,46.38,95884.0,35.5447,35.5905,35.3614,35.4149,95884.0
2015-07-10 09:40:00,46.37,46.4,46.31,46.36,133581.0,35.4072,35.4301,35.3614,35.3996,133581.0
2015-07-10 09:50:00,46.36,46.36,46.28,46.32,99814.0,35.3996,35.3996,35.3385,35.369,99814.0
2015-07-10 10:00:00,46.33,46.39,46.32,46.35,165269.0,35.3767,35.4225,35.369,35.3919,165269.0
2015-07-10 10:10:00,46.35,46.37,46.32,46.33,103000.0,35.3919,35.4072,35.369,35.3767,103000.0
2015-07-10 10:20:00,46.33,46.34,46.27,46.29,146954.0,35.3767,35.3843,35.3309,35.3461,146954.0
2015-07-10 10:30:00,46.29,46.35,46.28,46.29,65729.0,35.3461,35.3919,35.3385,35.3461,65729.0
2015-07-10 10:40:00,46.29,46.3,46.24,46.3,73173.0,35.3461,35.3538,35.3079,35.3538,73173.0
2015-07-10 10:50:00,46.3,46.37,46.3,46.36,71249.0,35.3538,35.4072,35.3538,35.3996,71249.0
2015-07-10 11:00:00,46.35,46.42,46.35,46.39,48379.0,35.3919,35.4454,35.3919,35.4225,48379.0
2015-07-10 11:10:00,46.39,46.43,46.38,46.41,62329.0,35.4225,35.453,35.4149,35.4378,62329.0
2015-07-10 11:20:00,46.41,46.42,46.37,46.38,37607.0,35.4378,35.4454,35.4072,35.4149,37607.0
2015-07-10 11:30:00,46.38,46.41,46.35,46.4,54014.0,35.4149,35.4378,35.3919,35.4301,54014.0
2015-07-10 11:40:00,46.4,46.5,46.4,46.5,56341.0,35.4301,35.5065,35.4301,35.5065,56341.0
2015-07-10 11:50:00,46.5,46.51,46.44,46.44,30020.0,35.5065,35.5141,35.4607,35.4607,30020.0
2015-07-10 12:00:00,46.44,46.5,46.43,46.5,83217.0,35.4607,35.5065,35.453,35.5065,83217.0
2015-07-10 12:10:00,46.49,46.54,46.49,46.53,88786.0,35.4988,35.537,35.4988,35.5294,88786.0
2015-07-10 12:20:00,46.53,46.55,46.49,46.53,43467.0,35.5294,35.5447,35.4988,35.5294,43467.0
2015-07-10 12:30:00,46.53,46.53,46.43,46.45,63999.0,35.5294,35.5294,35.453,35.4683,63999.0
2015-07-10 12:40:00,46.44,46.45,46.39,46.41,51645.0,35.4607,35.4683,35.4225,35.4378,51645.0
2015-07-10 12:50:00,46.42,46.49,46.41,46.47,97321.0,35.4454,35.4988,35.4378,35.4836,97321.0
2015-07-10 13:00:00,46.47,46.5,46.43,46.43,33171.0,35.4836,35.5065,35.453,35.453,33171.0
2015-07-10 13:10:00,46.43,46.45,46.39,46.42,42999.0,35.453,35.4683,35.4225,35.4454,42999.0
2015-07-10 13:20:00,46.43,46.48,46.43,46.46,48654.0,35.453,35.4912,35.453,35.4759,48654.0
2015-07-10 13:30:00,46.46,46.5,46.46,46.5,32158.0,35.4759,35.5065,35.4759,35.5065,32158.0
2015-07-10 13:40:00,46.49,46.49,46.43,46.44,48079.0,35.4988,35.4988,35.453,35.4607,48079.0
2015-07-10 13:50:00,46.45,46.49,46.44,46.49,102679.0,35.4683,35.4988,35.4607,35.4988,102679.0
2015-07-10 14:00:00,46.48,46.55,46.47,46.53,133536.0,35.4912,35.5447,35.4836,35.5294,133536.0
2015-07-10 14:10:00,46.54,46.57,46.53,46.56,87785.0,35.537,35.5599,35.5294,35.5523,87785.0
2015-07-10 14:20:00,46.56,46.58,46.53,46.54,107953.0,35.5523,35.5676,35.5294,35.537,107953.0
2015-07-10 14:30:00,46.55,46.58,46.54,46.57,33722.0,35.5447,35.5676,35.537,35.5599,33722.0
2015-07-10 14:40:00,46.58,46.6,46.57,46.59,69533.0,35.5676,35.5828,35.5599,35.5752,69533.0
2015-07-10 14:50:00,46.6,46.62,46.59,46.62,102636.0,35.5828,35.5981,35.5752,35.5981,102636.0
2015-07-10 15:00:00,46.62,46.64,46.6,46.62,128082.0,35.5981,35.6134,35.5828,35.5981,128082.0
2015-07-10 15:10:00,46.62,46.68,46.61,46.67,106027.0,35.5981,35.6439,35.5905,35.6363,106027.0
2015-07-10 15:20:00,46.68,46.69,46.65,46.65,111635.0,35.6439,35.6516,35.621,35.621,111635.0
2015-07-10 15:30:00,46.65,46.65,46.6,46.64,93059.0,35.621,35.621,35.5828,35.6134,93059.0
2015-07-10 15:40:00,46.64,46.66,46.6,46.6,210652.0,35.6134,35.6287,35.5828,35.5828,210652.0
2015-07-10 15:50:00,46.61,46.63,46.56,46.57,758068.0,35.5905,35.6057,35.5523,35.5599,758068.0
2015-07-13 09:30:00,46.89,46.89,46.77,46.87,199610.0,35.8043,35.8043,35.7126,35.789,199610.0
2015-07-13 09:40:00,46.87,46.94,46.85,46.93,93934.0,35.789,35.8425,35.7737,35.8348,93934.0
2015-07-13 09:50:00,46.93,46.95,46.91,46.94,95038.0,35.8348,35.8501,35.8195,35.8425,95038.0
2015-07-13 10:00:00,46.95,46.97,46.89,46.9,110696.0,35.8501,35.8654,35.8043,35.8119,110696.0
2015-07-13 10:10:00,46.91,46.94,46.89,46.93,154852.0,35.8195,35.8425,35.8043,35.8348,154852.0
2015-07-13 10:20:00,46.94,46.94,46.86,46.87,139257.0,35.8425,35.8425,35.7814,35.789,139257.0
2015-07-13 10:30:00,46.87,46.92,46.85,46.85,58248.0,35.789,35.8272,35.7737,35.7737,58248.0
2015-07-13 10:40:00,46.86,46.87,46.83,46.86,47263.0,35.7814,35.789,35.7585,35.7814,47263.0
2015-07-13 10:50:00,46.85,46.88,46.85,46.86,15515.0,35.7737,35.7966,35.7737,35.7814,15515.0
2015-07-13 11:00:00,46.86,46.88,46.84,46.85,13681.0,35.7814,35.7966,35.7661,35.7737,13681.0
2015-07-13 11:10:00,46.86,46.88,46.82,46.88,12382.0,35.7814,35.7966,35.7508,35.7966,12382.0
2015-07-13 11:20:00,46.88,46.93,46.88,46.93,5450.0,35.7966,35.8348,35.7966,35.8348,5450.0
2015-07-13 11:30:00,46.94,46.96,46.92,46.93,26672.0,35.8425,35.8577,35.8272,35.8348,26672.0
2015-07-13 11:40:00,46.92,46.93,46.87,46.89,70789.0,35.8272,35.8348,35.789,35.8043,70789.0
2015-07-13 11:50:00,46.89,46.92,46.89,46.92,9768.0,35.8043,35.8272,35.8043,35.8272,9768.0
2015-07-13 12:00:00,46.92,46.94,46.9,46.93,36759.0,35.8272,35.8425,35.8119,35.8348,36759.0
2015-07-13 12:10:00,46.94,46.95,46.88,46.89,28721.0,35.8425,35.8501,35.7966,35.8043,28721.0
2015-07-13 12:20:00,46.88,46.9,46.87,46.89,14134.0,35.7966,35.8119,35.789,35.8043,14134.0
2015-07-13 12:30:00,46.89,46.93,46.89,46.91,37998.0,35.8043,35.8348,35.8043,35.8195,37998.0
2015-07-13 12:40:00,46.91,46.93,46.89,46.93,15944.0,35.8195,35.8348,35.8043,35.8348,15944.0
2015-07-13 12:50:00,46.93,46.94,46.89,46.9,27468.0,35.8348,35.8425,35.8043,35.8119,27468.0
2015-07-13 13:00:00,46.91,46.93,46.9,46.92,28570.0,35.8195,35.8348,35.8119,35.8272,28570.0
2015-07-13 13:10:00,46.92,46.92,46.9,46.9,5460.0,35.8272,35.8272,35.8119,35.8119,5460.0
2015-07-13 13:20:00,46.9,46.9,46.87,46.88,10373.0,35.8119,35.8119,35.789,35.7966,10373.0
2015-07-13 13:30:00,46.88,46.9,46.88,46.9,20156.0,35.7966,35.8119,35.7966,35.8119,20156.0
2015-07-13 13:40:00,46.9,46.9,46.88,46.89,11636.0,35.8119,35.8119,35.7966,35.8043,11636.0
2015-07-13 13:50:00,46.88,46.89,46.85,46.88,44082.0,35.7966,35.8043,35.7737,35.7966,44082.0
2015-07-13 14:00:00,46.88,46.89,46.85,46.87,272711.0,35.7966,35.8043,35.7737,35.789,272711.0
2015-07-13 14:10:00,46.88,46.91,46.87,46.9,41168.0,35.7966,35.8195,35.789,35.8119,41168.0
2015-07-13 14:20:00,46.89,46.94,46.89,46.93,30837.0,35.8043,35.8425,35.8043,35.8348,30837.0
2015-07-13 14:30:00,46.94,46.94,46.89,46.9,13941.0,35.8425,35.8425,35.8043,35.8119,13941.0
2015-07-13 14:40:00,46.9,46.91,46.87,46.88,34830.0,35.8119,35.8195,35.789,35.7966,34830.0
2015-07-13 14:50:00,46.88,46.94,46.87,46.9,44454.0,35.7966,35.8425,35.789,35.8119,44454.0
2015-07-13 15:00:00,46.9,46.94,46.9,46.91,40180.0,35.8119,35.8425,35.8119,35.8195,40180.0
2015-07-13 15:10:00,46.91,46.93,46.9,46.92,352166.0,35.8195,35.8348,35.8119,35.8272,352166.0
2015-07-13 15:20:00,46.92,46.96,46.9,46.96,628866.0,35.8272,35.8577,35.8119,35.8577,628866.0
2015-07-13 15:30:00,46.95,46.98,46.93,46.96,323735.0,35.8501,35.873,35.8348,35.8577,323735.0
2015-07-13 15:40:00,46.96,46.98,46.95,46.97,26493.0,35.8577,35.873,35.8501,35.8654,26493.0
2015-07-13 15:50:00,46.97,46.97,46.91,46.91,307479.0,35.8654,35.8654,35.8195,35.8195,307479.0
2015-07-14 09:30:00,46.73,46.73,46.67,46.7,158311.0,35.6821,35.6821,35.6363,35.6592,158311.0
2015-07-14 09:40:00,46.7,46.79,46.67,46.79,96806.0,35.6592,35.7279,35.6363,35.7279,96806.0
2015-07-14 09:50:00,46.79,46.8,46.75,46.75,23387.0,35.7279,35.7356,35.6974,35.6974,23387.0
2015-07-14 10:00:00,46.77,46.8,46.75,46.75,16804.0,35.7126,35.7356,35.6974,35.6974,16804.0
2015-07-14 10:10:00,46.75,46.8,46.75,46.79,6157.0,35.6974,35.7356,35.6974,35.7279,6157.0
2015-07-14 10:20:00,46.78,46.81,46.77,46.81,9755.0,35.7203,35.7432,35.7126,35.7432,9755.0
2015-07-14 10:30:00,46.82,46.86,46.81,46.83,11394.0,35.7508,35.7814,35.7432,35.7585,11394.0
2015-07-14 10:40:00,46.84,46.85,46.79,46.8,13255.0,35.7661,35.7737,35.7279,35.7356,13255.0
2015-07-14 10:50:00,46.82,46.84,46.82,46.83,19658.0,35.7508,35.7661,35.7508,35.7585,19658.0
2015-07-14 11:00:00,46.84,46.89,46.83,46.87,40023.0,35.7661,35.8043,35.7585,35.789,40023.0
2015-07-14 11:10:00,46.87,46.91,46.87,46.91,8189.0,35.789,35.8195,35.789,35.8195,8189.0
2015-07-14 11:20:00,46.9,46.93,46.89,46.92,16481.0,35.8119,35.8348,35.8043,35.8272,16481.0
2015-07-14 11:30:00,46.92,46.95,46.92,46.94,52172.0,35.8272,35.8501,35.8272,35.8425,52172.0
2015-07-14 11:40:00,46.94,46.95,46.93,46.93,18971.0,35.8425,35.8501,35.8348,35.8348,18971.0
2015-07-14 11:50:00,46.93,46.97,46.93,46.96,64757.0,35.8348,35.8654,35.8348,35.8577,64757.0
2015-07-14 12:00:00,46.96,46.98,46.96,46.96,53493.0,35.8577,35.873,35.8577,35.8577,53493.0
2015-07-14 12:10:00,46.95,46.96,46.94,46.96,7345.0,35.8501,35.8577,35.8425,35.8577,7345.0
2015-07-14 12:20:00,46.97,46.97,46.93,46.96,16692.0,35.8654,35.8654,35.8348,35.8577,16692.0
2015-07-14 12:30:00,46.97,46.97,46.94,46.95,53700.0,35.8654,35.8654,35.8425,35.8501,53700.0
2015-07-14 12:40:00,46.95,46.96,46.9,46.91,17299.0,35.8501,35.8577,35.8119,35.8195,17299.0
2015-07-14 12:50:00,46.91,46.94,46.91,46.93,12384.0,35.8195,35.8425,35.8195,35.8348,12384.0
2015-07-14 13:00:00,46.93,46.95,46.92,46.95,13114.0,35.8348,35.8501,35.8272,35.8501,13114.0
2015-07-14 13:10:00,46.95,46.97,46.94,46.96,45604.0,35.8501,35.8654,35.8425,35.8577,45604.0
2015-07-14 13:20:00,46.95,46.97,46.94,46.96,58326.0,35.8501,35.8654,35.8425,35.8577,58326.0
2015-07-14 13:30:00,46.96,46.96,46.94,46.94,21488.0,35.8577,35.8577,35.8425,35.8425,21488.0
2015-07-14 13:40:00,46.94,46.94,46.92,46.93,8494.0,35.8425,35.8425,35.8272,35.8348,8494.0
2015-07-14 13:50:00,46.93,46.96,46.93,46.96,7770.0,35.8348,35.8577,35.8348,35.8577,7770.0
2015-07-14 14:00:00,46.96,46.96,46.92,46.95,63097.0,35.8577,35.8577,35.8272,35.8501,63097.0
2015-07-14 14:10:00,46.95,46.95,46.91,46.95,93244.0,35.8501,35.8501,35.8195,35.8501,93244.0
2015-07-14 14:20:00,46.95,46.95,46.94,46.95,10562.0,35.8501,35.8501,35.8425,35.8501,10562.0
2015-07-14 14:30:00,46.95,46.99,46.95,46.98,40260.0,35.8501,35.8806,35.8501,35.873,40260.0
2015-07-14 14:40:00,46.98,46.98,46.97,46.98,35567.0,35.873,35.873,35.8654,35.873,35567.0
2015-07-14 14:50:00,46.98,47.01,46.97,47.0,325832.0,35.873,35.8959,35.8654,35.8883,325832.0
2015-07-14 15:00:00,46.99,47.03,46.99,47.02,93891.0,35.8806,35.9112,35.8806,35.9035,93891.0
2015-07-14 15:10:00,47.0,47.03,47.0,47.03,14880.0,35.8883,35.9112,35.8883,35.9112,14880.0
2015-07-14 15:20:00,47.03,47.03,47.01,47.02,22419.0,35.9112,35.9112,35.8959,35.9035,22419.0
2015-07-14 15:30:00,47.01,47.03,47.0,47.0,23373.0,35.8959,35.9112,35.8883,35.8883,23373.0
2015-07-14 15:40:00,47.01,47.02,47.0,47.01,40533.0,35.8959,35.9035,35.8883,35.8959,40533.0
2015-07-14 15:50:00,47.01,47.01,46.98,47.0,102091.0,35.8959,35.8959,35.873,35.8883,102091.0
2015-07-15 09:30:00,46.69,46.72,46.6,46.61,111873.0,35.6516,35.6745,35.5828,35.5905,111873.0
2015-07-15 09:40:00,46.61,46.66,46.58,46.62,77400.0,35.5905,35.6287,35.5676,35.5981,77400.0
2015-07-15 09:50:00,46.62,46.64,46.6,46.62,104566.0,35.5981,35.6134,35.5828,35.5981,104566.0
2015-07-15 10:00:00,46.61,46.62,46.56,46.6,111517.0,35.5905,35.5981,35.5523,35.5828,111517.0
2015-07-15 10:10:00,46.6,46.65,46.59,46.6,70753.0,35.5828,35.621,35.5752,35.5828,70753.0
2015-07-15 10:20:00,46.6,46.6,46.56,46.59,112343.0,35.5828,35.5828,35.5523,35.5752,112343.0
2015-07-15 10:30:00,46.59,46.67,46.57,46.66,27803.0,35.5752,35.6363,35.5599,35.6287,27803.0
2015-07-15 10:40:00,46.68,46.69,46.64,46.66,105879.0,35.6439,35.6516,35.6134,35.6287,105879.0
2015-07-15 10:50:00,46.66,46.66,46.63,46.63,40966.0,35.6287,35.6287,35.6057,35.6057,40966.0
2015-07-15 11:00:00,46.63,46.66,46.62,46.66,27242.0,35.6057,35.6287,35.5981,35.6287,27242.0
2015-07-15 11:10:00,46.65,46.66,46.6,46.61,77813.0,35.621,35.6287,35.5828,35.5905,77813.0
2015-07-15 11:20:00,46.6,46.62,46.58,46.59,67774.0,35.5828,35.5981,35.5676,35.5752,67774.0
2015-07-15 11:30:00,46.6,46.62,46.57,46.59,52670.0,35.5828,35.5981,35.5599,35.5752,52670.0
2015-07-15 11:40:00,46.59,46.59,46.54,46.55,38146.0,35.5752,35.5752,35.537,35.5447,38146.0
2015-07-15 11:50:00,46.55,46.55,46.5,46.51,33360.0,35.5447,35.5447,35.5065,35.5141,33360.0
2015-07-15 12:00:00,46.52,46.54,46.51,46.54,16411.0,35.5218,35.537,35.5141,35.537,16411.0
2015-07-15 12:10:00,46.54,46.54,46.52,46.53,8364.0,35.537,35.537,35.5218,35.5294,8364.0
2015-07-15 12:20:00,46.53,46.58,46.53,46.57,31960.0,35.5294,35.5676,35.5294,35.5599,31960.0
2015-07-15 12:30:00,46.59,46.59,46.55,46.57,10139.0,35.5752,35.5752,35.5447,35.5599,10139.0
2015-07-15 12:40:00,46.59,46.61,46.58,46.59,34491.0,35.5752,35.5905,35.5676,35.5752,34491.0
2015-07-15 12:50:00,46.59,46.59,46.56,46.57,13488.0,35.5752,35.5752,35.5523,35.5599,13488.0
2015-07-15 13:00:00,46.58,46.61,46.56,46.6,44095.0,35.5676,35.5905,35.5523,35.5828,44095.0
2015-07-15 13:10:00,46.59,46.64,46.59,46.62,35463.0,35.5752,35.6134,35.5752,35.5981,35463.0
2015-07-15 13:20:00,46.62,46.63,46.59,46.59,11503.0,35.5981,35.6057,35.5752,35.5752,11503.0
2015-07-15 13:30:00,46.59,46.61,46.54,46.55,20542.0,35.5752,35.5905,35.537,35.5447,20542.0
2015-07-15 13:40:00,46.56,46.57,46.54,46.56,23268.0,35.5523,35.5599,35.537,35.5523,23268.0
2015-07-15 13:50:00,46.55,46.58,46.55,46.56,6710.0,35.5447,35.5676,35.5447,35.5523,6710.0
2015-07-15 14:00:00,46.57,46.59,46.56,46.58,24780.0,35.5599,35.5752,35.5523,35.5676,24780.0
2015-07-15 14:10:00,46.58,46.58,46.55,46.58,17523.0,35.5676,35.5676,35.5447,35.5676,17523.0
2015-07-15 14:20:00,46.57,46.6,46.56,46.59,32157.0,35.5599,35.5828,35.5523,35.5752,32157.0
2015-07-15 14:30:00,46.6,46.6,46.51,46.53,27776.0,35.5828,35.5828,35.5141,35.5294,27776.0
2015-07-15 14:40:00,46.52,46.53,46.41,46.44,41396.0,35.5218,35.5294,35.4378,35.4607,41396.0
2015-07-15 14:50:00,46.43,46.45,46.39,46.44,43027.0,35.453,35.4683,35.4225,35.4607,43027.0
2015-07-15 15:00:00,46.46,46.51,46.45,46.47,136227.0,35.4759,35.5141,35.4683,35.4836,136227.0
2015-07-15 15:10:00,46.46,46.5,46.44,46.46,196672.0,35.4759,35.5065,35.4607,35.4759,196672.0
2015-07-15 15:20:00,46.46,46.48,46.41,46.47,58622.0,35.4759,35.4912,35.4378,35.4836,58622.0
2015-07-15 15:30:00,46.47,46.52,46.47,46.5,43073.0,35.4836,35.5218,35.4836,35.5065,43073.0
2015-07-15 15:40:00,46.5,46.51,46.43,46.45,55271.0,35.5065,35.5141,35.453,35.4683,55271.0
2015-07-15 15:50:00,46.46,46.48,46.44,46.47,273846.0,35.4759,35.4912,35.4607,35.4836,273846.0
2015-07-16 09:30:00,46.9,46.93,46.85,46.88,43897.0,35.8119,35.8348,35.7737,35.7966,43897.0
2015-07-16 09:40:00,46.87,46.95,46.87,46.95,40487.0,35.789,35.8501,35.789,35.8501,40487.0
2015-07-16 09:50:00,46.96,46.98,46.95,46.96,149670.0,35.8577,35.873,35.8501,35.8577,149670.0
2015-07-16 10:00:00,46.95,47.0,46.95,46.98,234770.0,35.8501,35.8883,35.8501,35.873,234770.0
2015-07-16 10:10:00,46.98,46.99,46.95,46.99,62503.0,35.873,35.8806,35.8501,35.8806,62503.0
2015-07-16 10:20:00,46.99,47.01,46.99,47.01,27685.0,35.8806,35.8959,35.8806,35.8959,27685.0
2015-07-16 10:30:00,47.01,47.02,46.99,47.0,52819.0,35.8959,35.9035,35.8806,35.8883,52819.0
2015-07-16 10:40:00,46.99,47.0,46.96,46.98,50644.0,35.8806,35.8883,35.8577,35.873,50644.0
2015-07-16 10:50:00,46.98,47.02,46.98,47.01,58200.0,35.873,35.9035,35.873,35.8959,58200.0
2015-07-16 11:00:00,47.01,47.02,47.0,47.01,45895.0,35.8959,35.9035,35.8883,35.8959,45895.0
2015-07-16 11:10:00,47.01,47.02,46.99,47.0,29977.0,35.8959,35.9035,35.8806,35.8883,29977.0
2015-07-16 11:20:00,47.0,47.04,47.0,47.02,37754.0,35.8883,35.9188,35.8883,35.9035,37754.0
2015-07-16 11:30:00,47.03,47.06,47.02,47.06,20177.0,35.9112,35.9341,35.9035,35.9341,20177.0
2015-07-16 11:40:00,47.07,47.08,47.06,47.06,15483.0,35.9417,35.9494,35.9341,35.9341,15483.0
2015-07-16 11:50:00,47.06,47.06,47.02,47.05,18790.0,35.9341,35.9341,35.9035,35.9264,18790.0
2015-07-16 12:00:00,47.05,47.06,47.04,47.05,25944.0,35.9264,35.9341,35.9188,35.9264,25944.0
2015-07-16 12:10:00,47.05,47.05,47.03,47.04,38146.0,35.9264,35.9264,35.9112,35.9188,38146.0
2015-07-16 12:20:00,47.04,47.05,47.01,47.02,50526.0,35.9188,35.9264,35.8959,35.9035,50526.0
2015-07-16 12:30:00,47.02,47.03,47.01,47.02,37963.0,35.9035,35.9112,35.8959,35.9035,37963.0
2015-07-16 12:40:00,47.02,47.03,47.01,47.03,33120.0,35.9035,35.9112,35.8959,35.9112,33120.0
2015-07-16 12:50:00,47.02,47.02,46.95,46.96,24192.0,35.9035,35.9035,35.8501,35.8577,24192.0
2015-07-16 13:00:00,46.96,46.97,46.93,46.95,29024.0,35.8577,35.8654,35.8348,35.8501,29024.0
2015-07-16 13:10:00,46.95,46.96,46.92,46.92,17044.0,35.8501,35.8577,35.8272,35.8272,17044.0
2015-07-16 13:20:00,46.91,46.96,46.91,46.95,10353.0,35.8195,35.8577,35.8195,35.8501,10353.0
2015-07-16 13:30:00,46.95,46.96,46.93,46.93,21303.0,35.8501,35.8577,35.8348,35.8348,21303.0
2015-07-16 13:40:00,46.94,46.94,46.9,46.91,9273.0,35.8425,35.8425,35.8119,35.8195,9273.0
2015-07-16 13:50:00,46.91,46.91,46.88,46.89,36835.0,35.8195,35.8195,35.7966,35.8043,36835.0
2015-07-16 14:00:00,46.89,46.92,46.88,46.92,11975.0,35.8043,35.8272,35.7966,35.8272,11975.0
2015-07-16 14:10:00,46.91,46.94,46.91,46.94,41146.0,35.8195,35.8425,35.8195,35.8425,41146.0
2015-07-16 14:20:00,46.94,46.96,46.93,46.96,10127.0,35.8425,35.8577,35.8348,35.8577,10127.0
2015-07-16 14:30:00,46.95,46.99,46.95,46.97,16315.0,35.8501,35.8806,35.8501,35.8654,16315.0
2015-07-16 14:40:00,46.98,47.01,46.97,47.0,28329.0,35.873,35.8959,35.8654,35.8883,28329.0
2015-07-16 14:50:00,47.0,47.02,46.99,47.01,26803.0,35.8883,35.9035,35.8806,35.8959,26803.0
2015-07-16 15:00:00,47.01,47.04,47.0,47.03,58038.0,35.8959,35.9188,35.8883,35.9112,58038.0
2015-07-16 15:10:00,47.03,47.07,47.02,47.06,91566.0,35.9112,35.9417,35.9035,35.9341,91566.0
2015-07-16 15:20:00,47.06,47.06,47.03,47.05,40528.0,35.9341,35.9341,35.9112,35.9264,40528.0
2015-07-16 15:30:00,47.06,47.07,47.04,47.04,5902.0,35.9341,35.9417,35.9188,35.9188,5902.0
2015-07-16 15:40:00,47.05,47.06,47.03,47.05,15178.0,35.9264,35.9341,35.9112,35.9264,15178.0
2015-07-16 15:50:00,47.04,47.05,47.02,47.03,164573.0,35.9188,35.9264,35.9035,35.9112,164573.0
2015-07-17 09:30:00,47.09,47.12,47.03,47.04,35019.0,35.957,35.9799,35.9112,35.9188,35019.0
2015-07-17 09:40:00,47.03,47.04,46.98,47.04,73804.0,35.9112,35.9188,35.873,35.9188,73804.0
2015-07-17 09:50:00,47.04,47.05,47.0,47.02,58903.0,35.9188,35.9264,35.8883,35.9035,58903.0
2015-07-17 10:00:00,47.01,47.02,46.96,46.97,425949.0,35.8959,35.9035,35.8577,35.8654,425949.0
2015-07-17 10:10:00,46.97,46.98,46.91,46.93,114448.0,35.8654,35.873,35.8195,35.8348,114448.0
2015-07-17 10:20:00,46.93,46.96,46.93,46.96,143157.0,35.8348,35.8577,35.8348,35.8577,143157.0
2015-07-17 10:30:00,46.95,46.97,46.92,46.95,58831.0,35.8501,35.8654,35.8272,35.8501,58831.0
2015-07-17 10:40:00,46.95,46.96,46.94,46.95,14814.0,35.8501,35.8577,35.8425,35.8501,14814.0
2015-07-17 10:50:00,46.94,46.96,46.91,46.95,27237.0,35.8425,35.8577,35.8195,35.8501,27237.0
2015-07-17 11:00:00,46.95,46.96,46.93,46.95,19991.0,35.8501,35.8577,35.8348,35.8501,19991.0
2015-07-17 11:10:00,46.95,46.96,46.92,46.93,19822.0,35.8501,35.8577,35.8272,35.8348,19822.0
2015-07-17 11:20:00,46.93,46.94,46.91,46.92,36145.0,35.8348,35.8425,35.8195,35.8272,36145.0
2015-07-17 11:30:00,46.93,46.95,46.93,46.94,22544.0,35.8348,35.8501,35.8348,35.8425,22544.0
2015-07-17 11:40:00,46.94,46.95,46.91,46.92,10398.0,35.8425,35.8501,35.8195,35.8272,10398.0
2015-07-17 11:50:00,46.93,46.94,46.91,46.92,10447.0,35.8348,35.8425,35.8195,35.8272,10447.0
2015-07-17 12:00:00,46.92,46.93,46.91,46.93,12171.0,35.8272,35.8348,35.8195,35.8348,12171.0
2015-07-17 12:10:00,46.94,46.96,46.93,46.95,27466.0,35.8425,35.8577,35.8348,35.8501,27466.0
2015-07-17 12:20:00,46.94,46.97,46.93,46.95,16620.0,35.8425,35.8654,35.8348,35.8501,16620.0
2015-07-17 12:30:00,46.95,46.97,46.94,46.95,11624.0,35.8501,35.8654,35.8425,35.8501,11624.0
2015-07-17 12:40:00,46.94,46.96,46.93,46.95,23450.0,35.8425,35.8577,35.8348,35.8501,23450.0
2015-07-17 12:50:00,46.95,46.98,46.95,46.95,7782.0,35.8501,35.873,35.8501,35.8501,7782.0
2015-07-17 13:00:00,46.96,46.96,46.94,46.94,32152.0,35.8577,35.8577,35.8425,35.8425,32152.0
2015-07-17 13:10:00,46.95,46.97,46.94,46.97,23464.0,35.8501,35.8654,35.8425,35.8654,23464.0
2015-07-17 13:20:00,46.97,46.98,46.95,46.98,7154.0,35.8654,35.873,35.8501,35.873,7154.0
2015-07-17 13:30:00,46.97,46.98,46.95,46.95,25160.0,35.8654,35.873,35.8501,35.8501,25160.0
2015-07-17 13:40:00,46.95,46.96,46.95,46.96,23885.0,35.8501,35.8577,35.8501,35.8577,23885.0
2015-07-17 13:50:00,46.95,46.96,46.93,46.94,35237.0,35.8501,35.8577,35.8348,35.8425,35237.0
2015-07-17 14:00:00,46.94,46.95,46.93,46.95,17858.0,35.8425,35.8501,35.8348,35.8501,17858.0
2015-07-17 14:10:00,46.94,46.96,46.94,46.96,60207.0,35.8425,35.8577,35.8425,35.8577,60207.0
2015-07-17 14:20:00,46.97,47.01,46.96,47.01,27088.0,35.8654,35.8959,35.8577,35.8959,27088.0
2015-07-17 14:30:00,47.0,47.01,46.99,47.0,88919.0,35.8883,35.8959,35.8806,35.8883,88919.0
2015-07-17 14:40:00,47.0,47.02,46.99,47.0,28086.0,35.8883,35.9035,35.8806,35.8883,28086.0
2015-07-17 14:50:00,47.0,47.01,46.99,47.01,22164.0,35.8883,35.8959,35.8806,35.8959,22164.0
2015-07-17 15:00:00,47.0,47.0,46.98,46.98,23881.0,35.8883,35.8883,35.873,35.873,23881.0
2015-07-17 15:10:00,46.99,46.99,46.97,46.98,18456.0,35.8806,35.8806,35.8654,35.873,18456.0
2015-07-17 15:20:00,46.97,46.99,46.96,46.99,30316.0,35.8654,35.8806,35.8577,35.8806,30316.0
2015-07-17 15:30:00,46.98,46.99,46.97,46.97,34451.0,35.873,35.8806,35.8654,35.8654,34451.0
2015-07-17 15:40:00,46.98,47.01,46.97,47.0,20462.0,35.873,35.8959,35.8654,35.8883,20462.0
2015-07-17 15:50:00,47.0,47.01,46.94,46.98,133359.0,35.8883,35.8959,35.8425,35.873,133359.0
2015-07-20 09:30:00,46.55,46.61,46.49,46.5,267413.0,35.5447,35.5905,35.4988,35.5065,267413.0
2015-07-20 09:40:00,46.5,46.51,46.41,46.43,98955.0,35.5065,35.5141,35.4378,35.453,98955.0
2015-07-20 09:50:00,46.43,46.46,46.42,46.42,59223.0,35.453,35.4759,35.4454,35.4454,59223.0
2015-07-20 10:00:00,46.43,46.43,46.39,46.43,113238.0,35.453,35.453,35.4225,35.453,113238.0
2015-07-20 10:10:00,46.43,46.47,46.41,46.46,37778.0,35.453,35.4836,35.4378,35.4759,37778.0
2015-07-20 10:20:00,46.46,46.52,46.45,46.5,47553.0,35.4759,35.5218,35.4683,35.5065,47553.0
2015-07-20 10:30:00,46.5,46.54,46.49,46.53,52121.0,35.5065,35.537,35.4988,35.5294,52121.0
2015-07-20 10:40:00,46.54,46.56,46.52,46.56,19126.0,35.537,35.5523,35.5218,35.5523,19126.0
2015-07-20 10:50:00,46.56,46.65,46.56,46.64,32296.0,35.5523,35.621,35.5523,35.6134,32296.0
2015-07-20 11:00:00,46.65,46.69,46.64,46.68,61299.0,35.621,35.6516,35.6134,35.6439,61299.0
2015-07-20 11:10:00,46.68,46.68,46.66,46.66,35844.0,35.6439,35.6439,35.6287,35.6287,35844.0
2015-07-20 11:20:00,46.66,46.69,46.65,46.67,25468.0,35.6287,35.6516,35.621,35.6363,25468.0
2015-07-20 11:30:00,46.68,46.68,46.66,46.66,8940.0,35.6439,35.6439,35.6287,35.6287,8940.0
2015-07-20 11:40:00,46.66,46.69,46.66,46.68,25766.0,35.6287,35.6516,35.6287,35.6439,25766.0
2015-07-20 11:50:00,46.69,46.74,46.68,46.73,148925.0,35.6516,35.6897,35.6439,35.6821,148925.0
2015-07-20 12:00:00,46.73,46.75,46.71,46.71,13865.0,35.6821,35.6974,35.6668,35.6668,13865.0
2015-07-20 12:10:00,46.71,46.74,46.71,46.74,11649.0,35.6668,35.6897,35.6668,35.6897,11649.0
2015-07-20 12:20:00,46.73,46.75,46.7,46.7,21011.0,35.6821,35.6974,35.6592,35.6592,21011.0
2015-07-20 12:30:00,46.7,46.74,46.7,46.73,18106.0,35.6592,35.6897,35.6592,35.6821,18106.0
2015-07-20 12:40:00,46.73,46.76,46.72,46.74,42109.0,35.6821,35.705,35.6745,35.6897,42109.0
2015-07-20 12:50:00,46.73,46.74,46.72,46.73,11918.0,35.6821,35.6897,35.6745,35.6821,11918.0
2015-07-20 13:00:00,46.73,46.74,46.72,46.73,33818.0,35.6821,35.6897,35.6745,35.6821,33818.0
2015-07-20 13:10:00,46.72,46.73,46.71,46.72,103131.0,35.6745,35.6821,35.6668,35.6745,103131.0
2015-07-20 13:20:00,46.71,46.73,46.71,46.73,52098.0,35.6668,35.6821,35.6668,35.6821,52098.0
2015-07-20 13:30:00,46.73,46.75,46.72,46.72,163524.0,35.6821,35.6974,35.6745,35.6745,163524.0
2015-07-20 13:40:00,46.72,46.74,46.69,46.72,41790.0,35.6745,35.6897,35.6516,35.6745,41790.0
2015-07-20 13:50:00,46.71,46.71,46.69,46.7,52634.0,35.6668,35.6668,35.6516,35.6592,52634.0
2015-07-20 14:00:00,46.71,46.72,46.69,46.72,44263.0,35.6668,35.6745,35.6516,35.6745,44263.0
2015-07-20 14:10:00,46.72,46.74,46.71,46.73,50535.0,35.6745,35.6897,35.6668,35.6821,50535.0
2015-07-20 14:20:00,46.73,46.78,46.73,46.76,25916.0,35.6821,35.7203,35.6821,35.705,25916.0
2015-07-20 14:30:00,46.76,46.77,46.73,46.74,12209.0,35.705,35.7126,35.6821,35.6897,12209.0
2015-07-20 14:40:00,46.74,46.75,46.73,46.73,8872.0,35.6897,35.6974,35.6821,35.6821,8872.0
2015-07-20 14:50:00,46.73,46.73,46.7,46.71,29205.0,35.6821,35.6821,35.6592,35.6668,29205.0
2015-07-20 15:00:00,46.71,46.72,46.68,46.72,46239.0,35.6668,35.6745,35.6439,35.6745,46239.0
2015-07-20 15:10:00,46.72,46.74,46.7,46.71,198345.0,35.6745,35.6897,35.6592,35.6668,198345.0
2015-07-20 15:20:00,46.71,46.71,46.69,46.7,69788.0,35.6668,35.6668,35.6516,35.6592,69788.0
2015-07-20 15:30:00,46.71,46.72,46.7,46.7,54751.0,35.6668,35.6745,35.6592,35.6592,54751.0
2015-07-20 15:40:00,46.71,46.71,46.67,46.69,58926.0,35.6668,35.6668,35.6363,35.6516,58926.0
2015-07-20 15:50:00,46.69,46.69,46.65,46.69,87250.0,35.6516,35.6516,35.621,35.6516,87250.0
2015-07-21 09:30:00,46.8,46.88,46.8,46.82,212179.0,35.7356,35.7966,35.7356,35.7508,212179.0
2015-07-21 09:40:00,46.84,46.87,46.83,46.87,62906.0,35.7661,35.789,35.7585,35.789,62906.0
2015-07-21 09:50:00,46.86,46.88,46.83,46.87,66111.0,35.7814,35.7966,35.7585,35.789,66111.0
2015-07-21 10:00:00,46.88,46.88,46.85,46.86,31050.0,35.7966,35.7966,35.7737,35.7814,31050.0
2015-07-21 10:10:00,46.86,46.88,46.85,46.86,30402.0,35.7814,35.7966,35.7737,35.7814,30402.0
2015-07-21 10:20:00,46.87,46.9,46.86,46.87,51488.0,35.789,35.8119,35.7814,35.789,51488.0
2015-07-21 10:30:00,46.88,46.88,46.82,46.83,56866.0,35.7966,35.7966,35.7508,35.7585,56866.0
2015-07-21 10:40:00,46.83,46.83,46.76,46.79,25090.0,35.7585,35.7585,35.705,35.7279,25090.0
2015-07-21 10:50:00,46.8,46.81,46.77,46.8,33458.0,35.7356,35.7432,35.7126,35.7356,33458.0
2015-07-21 11:00:00,46.81,46.81,46.76,46.77,20441.0,35.7432,35.7432,35.705,35.7126,20441.0
2015-07-21 11:10:00,46.77,46.8,46.76,46.77,23738.0,35.7126,35.7356,35.705,35.7126,23738.0
2015-07-21 11:20:00,46.76,46.79,46.75,46.77,45307.0,35.705,35.7279,35.6974,35.7126,45307.0
2015-07-21 11:30:00,46.77,46.78,46.75,46.77,39112.0,35.7126,35.7203,35.6974,35.7126,39112.0
2015-07-21 11:40:00,46.76,46.8,46.76,46.8,34806.0,35.705,35.7356,35.705,35.7356,34806.0
2015-07-21 11:50:00,46.81,46.81,46.78,46.81,26208.0,35.7432,35.7432,35.7203,35.7432,26208.0
2015-07-21 12:00:00,46.8,46.84,46.8,46.83,15675.0,35.7356,35.7661,35.7356,35.7585,15675.0
2015-07-21 12:10:00,46.83,46.84,46.81,46.81,11455.0,35.7585,35.7661,35.7432,35.7432,11455.0
2015-07-21 12:20:00,46.81,46.81,46.79,46.8,8787.0,35.7432,35.7432,35.7279,35.7356,8787.0
2015-07-21 12:30:00,46.8,46.82,46.79,46.8,14419.0,35.7356,35.7508,35.7279,35.7356,14419.0
2015-07-21 12:40:00,46.8,46.8,46.77,46.77,7886.0,35.7356,35.7356,35.7126,35.7126,7886.0
2015-07-21 12:50:00,46.78,46.78,46.77,46.78,28555.0,35.7203,35.7203,35.7126,35.7203,28555.0
2015-07-21 13:00:00,46.78,46.79,46.74,46.76,34110.0,35.7203,35.7279,35.6897,35.705,34110.0
2015-07-21 13:10:00,46.77,46.77,46.75,46.77,23567.0,35.7126,35.7126,35.6974,35.7126,23567.0
2015-07-21 13:20:00,46.77,46.77,46.74,46.74,15889.0,35.7126,35.7126,35.6897,35.6897,15889.0
2015-07-21 13:30:00,46.74,46.75,46.72,46.72,13172.0,35.6897,35.6974,35.6745,35.6745,13172.0
2015-07-21 13:40:00,46.72,46.74,46.72,46.74,7762.0,35.6745,35.6897,35.6745,35.6897,7762.0
2015-07-21 13:50:00,46.73,46.73,46.71,46.73,36447.0,35.6821,35.6821,35.6668,35.6821,36447.0
2015-07-21 14:00:00,46.72,46.73,46.69,46.7,40628.0,35.6745,35.6821,35.6516,35.6592,40628.0
2015-07-21 14:10:00,46.69,46.72,46.68,46.71,62708.0,35.6516,35.6745,35.6439,35.6668,62708.0
2015-07-21 14:20:00,46.72,46.76,46.71,46.76,22456.0,35.6745,35.705,35.6668,35.705,22456.0
2015-07-21 14:30:00,46.76,46.76,46.73,46.74,29477.0,35.705,35.705,35.6821,35.6897,29477.0
2015-07-21 14:40:00,46.74,46.75,46.74,46.75,67390.0,35.6897,35.6974,35.6897,35.6974,67390.0
2015-07-21 14:50:00,46.73,46.74,46.71,46.73,44635.0,35.6821,35.6897,35.6668,35.6821,44635.0
2015-07-21 15:00:00,46.73,46.75,46.71,46.73,57963.0,35.6821,35.6974,35.6668,35.6821,57963.0
2015-07-21 15:10:00,46.73,46.73,46.7,46.72,78753.0,35.6821,35.6821,35.6592,35.6745,78753.0
2015-07-21 15:20:00,46.72,46.72,46.69,46.72,40934.0,35.6745,35.6745,35.6516,35.6745,40934.0
2015-07-21 15:30:00,46.72,46.76,46.71,46.75,17328.0,35.6745,35.705,35.6668,35.6974,17328.0
2015-07-21 15:40:00,46.74,46.75,46.72,46.75,53635.0,35.6897,35.6974,35.6745,35.6974,53635.0
2015-07-21 15:50:00,46.74,46.75,46.69,46.69,195127.0,35.6897,35.6974,35.6516,35.6516,195127.0
2015-07-22 09:30:00,46.36,46.36,46.21,46.21,189223.0,35.3996,35.3996,35.285,35.285,189223.0
2015-07-22 09:40:00,46.22,46.27,46.22,46.26,104780.0,35.2927,35.3309,35.2927,35.3232,104780.0
2015-07-22 09:50:00,46.25,46.34,46.25,46.33,42344.0,35.3156,35.3843,35.3156,35.3767,42344.0
2015-07-22 10:00:00,46.32,46.32,46.27,46.28,40597.0,35.369,35.369,35.3309,35.3385,40597.0
2015-07-22 10:10:00,46.27,46.31,46.27,46.29,27722.0,35.3309,35.3614,35.3309,35.3461,27722.0
2015-07-22 10:20:00,46.29,46.34,46.27,46.28,32164.0,35.3461,35.3843,35.3309,35.3385,32164.0
2015-07-22 10:30:00,46.28,46.29,46.21,46.22,89891.0,35.3385,35.3461,35.285,35.2927,89891.0
2015-07-22 10:40:00,46.2,46.22,46.18,46.19,33150.0,35.2774,35.2927,35.2621,35.2698,33150.0
2015-07-22 10:50:00,46.19,46.27,46.18,46.27,877652.0,35.2698,35.3309,35.2621,35.3309,877652.0
2015-07-22 11:00:00,46.28,46.28,46.19,46.21,87281.0,35.3385,35.3385,35.2698,35.285,87281.0
2015-07-22 11:10:00,46.21,46.23,46.18,46.19,69901.0,35.285,35.3003,35.2621,35.2698,69901.0
2015-07-22 11:20:00,46.19,46.19,46.14,46.17,28502.0,35.2698,35.2698,35.2316,35.2545,28502.0
2015-07-22 11:30:00,46.17,46.2,46.16,46.18,75728.0,35.2545,35.2774,35.2469,35.2621,75728.0
2015-07-22 11:40:00,46.18,46.19,46.16,46.18,191405.0,35.2621,35.2698,35.2469,35.2621,191405.0
2015-07-22 11:50:00,46.17,46.18,46.15,46.18,355915.0,35.2545,35.2621,35.2392,35.2621,355915.0
2015-07-22 12:00:00,46.18,46.21,46.15,46.15,70906.0,35.2621,35.285,35.2392,35.2392,70906.0
2015-07-22 12:10:00,46.15,46.17,46.11,46.14,43727.0,35.2392,35.2545,35.2087,35.2316,43727.0
2015-07-22 12:20:00,46.15,46.16,46.12,46.14,37673.0,35.2392,35.2469,35.2163,35.2316,37673.0
2015-07-22 12:30:00,46.14,46.17,46.12,46.13,217803.0,35.2316,35.2545,35.2163,35.224,217803.0
2015-07-22 12:40:00,46.13,46.17,46.12,46.15,47778.0,35.224,35.2545,35.2163,35.2392,47778.0
2015-07-22 12:50:00,46.16,46.17,46.12,46.16,23146.0,35.2469,35.2545,35.2163,35.2469,23146.0
2015-07-22 13:00:00,46.16,46.17,46.13,46.14,21295.0,35.2469,35.2545,35.224,35.2316,21295.0
2015-07-22 13:10:00,46.14,46.16,46.13,46.15,21380.0,35.2316,35.2469,35.224,35.2392,21380.0
2015-07-22 13:20:00,46.16,46.17,46.14,46.14,19492.0,35.2469,35.2545,35.2316,35.2316,19492.0
2015-07-22 13:30:00,46.15,46.15,46.12,46.13,81122.0,35.2392,35.2392,35.2163,35.224,81122.0
2015-07-22 13:40:00,46.13,46.15,46.11,46.11,41866.0,35.224,35.2392,35.2087,35.2087,41866.0
2015-07-22 13:50:00,46.1,46.12,46.08,46.12,89341.0,35.201,35.2163,35.1858,35.2163,89341.0
2015-07-22 14:00:00,46.12,46.12,46.09,46.09,32232.0,35.2163,35.2163,35.1934,35.1934,32232.0
2015-07-22 14:10:00,46.1,46.15,46.09,46.15,48494.0,35.201,35.2392,35.1934,35.2392,48494.0
2015-07-22 14:20:00,46.15,46.17,46.13,46.15,76933.0,35.2392,35.2545,35.224,35.2392,76933.0
2015-07-22 14:30:00,46.15,46.16,46.13,46.14,56814.0,35.2392,35.2469,35.224,35.2316,56814.0
2015-07-22 14:40:00,46.13,46.14,46.11,46.13,40704.0,35.224,35.2316,35.2087,35.224,40704.0
2015-07-22 14:50:00,46.14,46.15,46.13,46.14,35870.0,35.2316,35.2392,35.224,35.2316,35870.0
2015-07-22 15:00:00,46.13,46.14,46.12,46.13,52791.0,35.224,35.2316,35.2163,35.224,52791.0
2015-07-22 15:10:00,46.12,46.13,46.07,46.08,104270.0,35.2163,35.224,35.1781,35.1858,104270.0
2015-07-22 15:20:00,46.07,46.1,46.07,46.09,63774.0,35.1781,35.201,35.1781,35.1934,63774.0
2015-07-22 15:30:00,46.09,46.09,46.06,46.07,79126.0,35.1934,35.1934,35.1705,35.1781,79126.0
2015-07-22 15:40:00,46.07,46.09,46.05,46.09,57458.0,35.1781,35.1934,35.1629,35.1934,57458.0
2015-07-22 15:50:00,46.09,46.11,46.08,46.11,136511.0,35.1934,35.2087,35.1858,35.2087,136511.0
2015-07-23 09:30:00,46.11,46.11,46.01,46.02,138825.0,35.2087,35.2087,35.1323,35.14,138825.0
2015-07-23 09:40:00,46.01,46.02,45.98,46.02,140676.0,35.1323,35.14,35.1094,35.14,140676.0
2015-07-23 09:50:00,46.01,46.04,46.0,46.02,119023.0,35.1323,35.1552,35.1247,35.14,119023.0
2015-07-23 10:00:00,46.03,46.05,46.01,46.05,50938.0,35.1476,35.1629,35.1323,35.1629,50938.0
2015-07-23 10:10:00,46.05,46.09,46.05,46.08,37785.0,35.1629,35.1934,35.1629,35.1858,37785.0
2015-07-23 10:20:00,46.08,46.08,46.05,46.07,13830.0,35.1858,35.1858,35.1629,35.1781,13830.0
2015-07-23 10:30:00,46.07,46.09,46.04,46.05,189359.0,35.1781,35.1934,35.1552,35.1629,189359.0
2015-07-23 10:40:00,46.05,46.06,46.0,46.01,21971.0,35.1629,35.1705,35.1247,35.1323,21971.0
2015-07-23 10:50:00,46.01,46.04,46.0,46.03,52763.0,35.1323,35.1552,35.1247,35.1476,52763.0
2015-07-23 11:00:00,46.02,46.03,45.99,46.0,77126.0,35.14,35.1476,35.1171,35.1247,77126.0
2015-07-23 11:10:00,46.0,46.01,45.95,45.96,42456.0,35.1247,35.1323,35.0865,35.0941,42456.0
2015-07-23 11:20:00,45.95,45.98,45.93,45.94,16122.0,35.0865,35.1094,35.0712,35.0789,16122.0
2015-07-23 11:30:00,45.94,45.95,45.92,45.93,22774.0,35.0789,35.0865,35.0636,35.0712,22774.0
2015-07-23 11:40:00,45.92,45.92,45.9,45.91,16094.0,35.0636,35.0636,35.0483,35.056,16094.0
2015-07-23 11:50:00,45.91,45.92,45.86,45.87,83056.0,35.056,35.0636,35.0178,35.0254,83056.0
2015-07-23 12:00:00,45.87,45.87,45.81,45.84,58879.0,35.0254,35.0254,34.9796,35.0025,58879.0
2015-07-23 12:10:00,45.84,45.85,45.78,45.79,161076.0,35.0025,35.0102,34.9567,34.9643,161076.0
2015-07-23 12:20:00,45.79,45.81,45.77,45.8,96148.0,34.9643,34.9796,34.9491,34.972,96148.0
2015-07-23 12:30:00,45.8,45.82,45.79,45.82,82469.0,34.972,34.9872,34.9643,34.9872,82469.0
2015-07-23 12:40:00,45.81,45.83,45.78,45.79,41937.0,34.9796,34.9949,34.9567,34.9643,41937.0
2015-07-23 12:50:00,45.79,45.81,45.77,45.79,49408.0,34.9643,34.9796,34.9491,34.9643,49408.0
2015-07-23 13:00:00,45.8,45.82,45.79,45.81,40337.0,34.972,34.9872,34.9643,34.9796,40337.0
2015-07-23 13:10:00,45.82,45.82,45.78,45.79,30408.0,34.9872,34.9872,34.9567,34.9643,30408.0
2015-07-23 13:20:00,45.8,45.8,45.76,45.77,138503.0,34.972,34.972,34.9414,34.9491,138503.0
2015-07-23 13:30:00,45.77,45.78,45.74,45.75,61436.0,34.9491,34.9567,34.9262,34.9338,61436.0
2015-07-23 13:40:00,45.76,45.84,45.75,45.83,46009.0,34.9414,35.0025,34.9338,34.9949,46009.0
2015-07-23 13:50:00,45.83,45.88,45.81,45.87,43923.0,34.9949,35.0331,34.9796,35.0254,43923.0
2015-07-23 14:00:00,45.86,45.86,45.82,45.82,15964.0,35.0178,35.0178,34.9872,34.9872,15964.0
2015-07-23 14:10:00,45.82,45.83,45.8,45.8,54816.0,34.9872,34.9949,34.972,34.972,54816.0
2015-07-23 14:20:00,45.81,45.81,45.78,45.8,49919.0,34.9796,34.9796,34.9567,34.972,49919.0
2015-07-23 14:30:00,45.81,45.81,45.79,45.8,58666.0,34.9796,34.9796,34.9643,34.972,58666.0
2015-07-23 14:40:00,45.8,45.81,45.78,45.78,29962.0,34.972,34.9796,34.9567,34.9567,29962.0
2015-07-23 14:50:00,45.79,45.79,45.7,45.73,40867.0,34.9643,34.9643,34.8956,34.9185,40867.0
2015-07-23 15:00:00,45.73,45.73,45.7,45.72,44705.0,34.9185,34.9185,34.8956,34.9109,44705.0
2015-07-23 15:10:00,45.72,45.72,45.66,45.68,56988.0,34.9109,34.9109,34.8651,34.8803,56988.0
2015-07-23 15:20:00,45.68,45.69,45.66,45.69,66708.0,34.8803,34.888,34.8651,34.888,66708.0
2015-07-23 15:30:00,45.68,45.69,45.65,45.69,98932.0,34.8803,34.888,34.8574,34.888,98932.0
2015-07-23 15:40:00,45.69,45.71,45.67,45.7,114818.0,34.888,34.9033,34.8727,34.8956,114818.0
2015-07-23 15:50:00,45.69,45.7,45.67,45.7,131481.0,34.888,34.8956,34.8727,34.8956,131481.0
2015-07-24 09:30:00,45.36,45.36,45.24,45.26,127946.0,34.636,34.636,34.5444,34.5596,127946.0
2015-07-24 09:40:00,45.25,45.26,45.19,45.21,113908.0,34.552,34.5596,34.5062,34.5215,113908.0
2015-07-24 09:50:00,45.21,45.23,45.2,45.21,64331.0,34.5215,34.5367,34.5138,34.5215,64331.0
2015-07-24 10:00:00,45.21,45.21,45.17,45.2,64091.0,34.5215,34.5215,34.4909,34.5138,64091.0
2015-07-24 10:10:00,45.19,45.19,45.11,45.12,59637.0,34.5062,34.5062,34.4451,34.4527,59637.0
2015-07-24 10:20:00,45.12,45.12,45.07,45.1,18394.0,34.4527,34.4527,34.4146,34.4375,18394.0
2015-07-24 10:30:00,45.09,45.13,45.06,45.13,42195.0,34.4298,34.4604,34.4069,34.4604,42195.0
2015-07-24 10:40:00,45.13,45.14,45.09,45.1,29252.0,34.4604,34.468,34.4298,34.4375,29252.0
2015-07-24 10:50:00,45.1,45.11,45.05,45.06,19463.0,34.4375,34.4451,34.3993,34.4069,19463.0
2015-07-24 11:00:00,45.05,45.1,45.05,45.08,12531.0,34.3993,34.4375,34.3993,34.4222,12531.0
2015-07-24 11:10:00,45.08,45.16,45.08,45.16,46758.0,34.4222,34.4833,34.4222,34.4833,46758.0
2015-07-24 11:20:00,45.15,45.18,45.14,45.17,39258.0,34.4756,34.4986,34.468,34.4909,39258.0
2015-07-24 11:30:00,45.17,45.19,45.15,45.16,56170.0,34.4909,34.5062,34.4756,34.4833,56170.0
2015-07-24 11:40:00,45.15,45.16,45.1,45.13,34036.0,34.4756,34.4833,34.4375,34.4604,34036.0
2015-07-24 11:50:00,45.11,45.12,45.07,45.09,23580.0,34.4451,34.4527,34.4146,34.4298,23580.0
2015-07-24 12:00:00,45.09,45.1,45.05,45.07,47959.0,34.4298,34.4375,34.3993,34.4146,47959.0
2015-07-24 12:10:00,45.07,45.07,45.02,45.05,43059.0,34.4146,34.4146,34.3764,34.3993,43059.0
2015-07-24 12:20:00,45.04,45.07,45.04,45.04,60703.0,34.3917,34.4146,34.3917,34.3917,60703.0
2015-07-24 12:30:00,45.04,45.06,45.0,45.0,45930.0,34.3917,34.4069,34.3611,34.3611,45930.0
2015-07-24 12:40:00,45.01,45.03,44.99,45.01,52709.0,34.3687,34.384,34.3535,34.3687,52709.0
2015-07-24 12:50:00,45.0,45.01,44.96,44.97,60365.0,34.3611,34.3687,34.3306,34.3382,60365.0
2015-07-24 13:00:00,44.97,45.01,44.96,44.97,63957.0,34.3382,34.3687,34.3306,34.3382,63957.0
2015-07-24 13:10:00,44.97,44.99,44.95,44.97,84470.0,34.3382,34.3535,34.3229,34.3382,84470.0
2015-07-24 13:20:00,44.96,44.99,44.95,44.96,52780.0,34.3306,34.3535,34.3229,34.3306,52780.0
2015-07-24 13:30:00,44.96,44.98,44.94,44.94,70664.0,34.3306,34.3458,34.3153,34.3153,70664.0
2015-07-24 13:40:00,44.95,44.95,44.87,44.91,35438.0,34.3229,34.3229,34.2618,34.2924,35438.0
2015-07-24 13:50:00,44.9,44.97,44.9,44.96,33272.0,34.2848,34.3382,34.2848,34.3306,33272.0
2015-07-24 14:00:00,44.96,44.96,44.91,44.91,35504.0,34.3306,34.3306,34.2924,34.2924,35504.0
2015-07-24 14:10:00,44.92,44.93,44.86,44.89,26982.0,34.3,34.3077,34.2542,34.2771,26982.0
2015-07-24 14:20:00,44.89,44.9,44.87,44.9,67336.0,34.2771,34.2848,34.2618,34.2848,67336.0
2015-07-24 14:30:00,44.9,44.91,44.85,44.85,11891.0,34.2848,34.2924,34.2466,34.2466,11891.0
2015-07-24 14:40:00,44.86,44.88,44.85,44.85,16933.0,34.2542,34.2695,34.2466,34.2466,16933.0
2015-07-24 14:50:00,44.86,44.9,44.82,44.9,67968.0,34.2542,34.2848,34.2237,34.2848,67968.0
2015-07-24 15:00:00,44.9,44.98,44.88,44.97,37851.0,34.2848,34.3458,34.2695,34.3382,37851.0
2015-07-24 15:10:00,44.97,44.99,44.96,44.97,41662.0,34.3382,34.3535,34.3306,34.3382,41662.0
2015-07-24 15:20:00,44.98,44.99,44.92,44.92,55488.0,34.3458,34.3535,34.3,34.3,55488.0
2015-07-24 15:30:00,44.93,44.98,44.93,44.96,81202.0,34.3077,34.3458,34.3077,34.3306,81202.0
2015-07-24 15:40:00,44.95,45.03,44.94,45.0,75903.0,34.3229,34.384,34.3153,34.3611,75903.0
2015-07-24 15:50:00,45.01,45.07,45.01,45.05,157624.0,34.3687,34.4146,34.3687,34.3993,157624.0
2015-07-27 09:30:00,44.29,44.29,44.09,44.12,335811.0,33.819,33.819,33.6663,33.6892,335811.0
2015-07-27 09:40:00,44.13,44.21,44.09,44.21,256383.0,33.6968,33.7579,33.6663,33.7579,256383.0
2015-07-27 09:50:00,44.2,44.27,44.18,44.25,110831.0,33.7502,33.8037,33.735,33.7884,110831.0
2015-07-27 10:00:00,44.26,44.29,44.16,44.18,122255.0,33.7961,33.819,33.7197,33.735,122255.0
2015-07-27 10:10:00,44.18,44.28,44.17,44.28,164115.0,33.735,33.8113,33.7273,33.8113,164115.0
2015-07-27 10:20:00,44.28,44.29,44.25,44.27,197666.0,33.8113,33.819,33.7884,33.8037,197666.0
2015-07-27 10:30:00,44.28,44.35,44.27,44.33,165339.0,33.8113,33.8648,33.8037,33.8495,165339.0
2015-07-27 10:40:00,44.32,44.35,44.27,44.29,132420.0,33.8419,33.8648,33.8037,33.819,132420.0
2015-07-27 10:50:00,44.29,44.31,44.26,44.3,66209.0,33.819,33.8342,33.7961,33.8266,66209.0
2015-07-27 11:00:00,44.29,44.34,44.26,44.32,109160.0,33.819,33.8571,33.7961,33.8419,109160.0
2015-07-27 11:10:00,44.32,44.33,44.26,44.28,76726.0,33.8419,33.8495,33.7961,33.8113,76726.0
2015-07-27 11:20:00,44.28,44.34,44.27,44.3,83709.0,33.8113,33.8571,33.8037,33.8266,83709.0
2015-07-27 11:30:00,44.3,44.32,44.29,44.31,61442.0,33.8266,33.8419,33.819,33.8342,61442.0
2015-07-27 11:40:00,44.3,44.32,44.26,44.29,35057.0,33.8266,33.8419,33.7961,33.819,35057.0
2015-07-27 11:50:00,44.29,44.35,44.28,44.31,196857.0,33.819,33.8648,33.8113,33.8342,196857.0
2015-07-27 12:00:00,44.32,44.32,44.25,44.26,74892.0,33.8419,33.8419,33.7884,33.7961,74892.0
2015-07-27 12:10:00,44.26,44.28,44.23,44.26,86386.0,33.7961,33.8113,33.7732,33.7961,86386.0
2015-07-27 12:20:00,44.26,44.28,44.24,44.26,55760.0,33.7961,33.8113,33.7808,33.7961,55760.0
2015-07-27 12:30:00,44.25,44.26,44.19,44.23,152407.0,33.7884,33.7961,33.7426,33.7732,152407.0
2015-07-27 12:40:00,44.22,44.22,44.17,44.18,47247.0,33.7655,33.7655,33.7273,33.735,47247.0
2015-07-27 12:50:00,44.18,44.18,44.09,44.13,193061.0,33.735,33.735,33.6663,33.6968,193061.0
2015-07-27 13:00:00,44.12,44.15,44.11,44.15,122808.0,33.6892,33.7121,33.6815,33.7121,122808.0
2015-07-27 13:10:00,44.14,44.16,44.1,44.1,102568.0,33.7044,33.7197,33.6739,33.6739,102568.0
2015-07-27 13:20:00,44.11,44.13,44.08,44.09,136230.0,33.6815,33.6968,33.6586,33.6663,136230.0
2015-07-27 13:30:00,44.09,44.1,44.05,44.07,188599.0,33.6663,33.6739,33.6357,33.651,188599.0
2015-07-27 13:40:00,44.07,44.1,44.04,44.06,96384.0,33.651,33.6739,33.6281,33.6433,96384.0
2015-07-27 13:50:00,44.07,44.11,44.07,44.08,79336.0,33.651,33.6815,33.651,33.6586,79336.0
2015-07-27 14:00:00,44.08,44.12,44.06,44.08,106609.0,33.6586,33.6892,33.6433,33.6586,106609.0
2015-07-27 14:10:00,44.08,44.16,44.07,44.16,57668.0,33.6586,33.7197,33.651,33.7197,57668.0
2015-07-27 14:20:00,44.16,44.16,44.1,44.11,56614.0,33.7197,33.7197,33.6739,33.6815,56614.0
2015-07-27 14:30:00,44.11,44.11,44.07,44.09,36880.0,33.6815,33.6815,33.651,33.6663,36880.0
2015-07-27 14:40:00,44.11,44.12,44.09,44.1,52178.0,33.6815,33.6892,33.6663,33.6739,52178.0
2015-07-27 14:50:00,44.09,44.11,44.08,44.11,51565.0,33.6663,33.6815,33.6586,33.6815,51565.0
2015-07-27 15:00:00,44.1,44.1,44.06,44.06,77288.0,33.6739,33.6739,33.6433,33.6433,77288.0
2015-07-27 15:10:00,44.07,44.08,44.05,44.05,81088.0,33.651,33.6586,33.6357,33.6357,81088.0
2015-07-27 15:20:00,44.06,44.09,44.05,44.06,71983.0,33.6433,33.6663,33.6357,33.6433,71983.0
2015-07-27 15:30:00,44.06,44.07,44.04,44.05,118296.0,33.6433,33.651,33.6281,33.6357,118296.0
2015-07-27 15:40:00,44.05,44.08,44.03,44.08,85022.0,33.6357,33.6586,33.6204,33.6586,85022.0
2015-07-27 15:50:00,44.08,44.15,44.06,44.14,304489.0,33.6586,33.7121,33.6433,33.7044,304489.0
2015-07-28 09:30:00,44.53,44.53,44.35,44.38,168643.0,34.0022,34.0022,33.8648,33.8877,168643.0
2015-07-28 09:40:00,44.36,44.39,44.3,44.31,134247.0,33.8724,33.8953,33.8266,33.8342,134247.0
2015-07-28 09:50:00,44.31,44.4,44.29,44.4,97954.0,33.8342,33.903,33.819,33.903,97954.0
2015-07-28 10:00:00,44.39,44.4,44.32,44.32,49995.0,33.8953,33.903,33.8419,33.8419,49995.0
2015-07-28 10:10:00,44.32,44.35,44.27,44.27,57242.0,33.8419,33.8648,33.8037,33.8037,57242.0
2015-07-28 10:20:00,44.27,44.29,44.19,44.2,42590.0,33.8037,33.819,33.7426,33.7502,42590.0
2015-07-28 10:30:00,44.21,44.24,44.2,44.21,93886.0,33.7579,33.7808,33.7502,33.7579,93886.0
2015-07-28 10:40:00,44.22,44.26,44.2,44.23,104113.0,33.7655,33.7961,33.7502,33.7732,104113.0
2015-07-28 10:50:00,44.22,44.32,44.22,44.32,91265.0,33.7655,33.8419,33.7655,33.8419,91265.0
2015-07-28 11:00:00,44.33,44.36,44.32,44.35,285599.0,33.8495,33.8724,33.8419,33.8648,285599.0
2015-07-28 11:10:00,44.35,44.38,44.34,44.35,17695.0,33.8648,33.8877,33.8571,33.8648,17695.0
2015-07-28 11:20:00,44.36,44.42,44.34,44.42,37484.0,33.8724,33.9182,33.8571,33.9182,37484.0
2015-07-28 11:30:00,44.42,44.44,44.4,44.41,53524.0,33.9182,33.9335,33.903,33.9106,53524.0
2015-07-28 11:40:00,44.41,44.42,44.4,44.41,56163.0,33.9106,33.9182,33.903,33.9106,56163.0
2015-07-28 11:50:00,44.42,44.45,44.4,44.45,75368.0,33.9182,33.9411,33.903,33.9411,75368.0
2015-07-28 12:00:00,44.45,44.5,44.44,44.48,60308.0,33.9411,33.9793,33.9335,33.964,60308.0
2015-07-28 12:10:00,44.47,44.47,44.39,44.44,110904.0,33.9564,33.9564,33.8953,33.9335,110904.0
2015-07-28 12:20:00,44.45,44.5,44.44,44.46,178206.0,33.9411,33.9793,33.9335,33.9488,178206.0
2015-07-28 12:30:00,44.47,44.48,44.36,44.38,88383.0,33.9564,33.964,33.8724,33.8877,88383.0
2015-07-28 12:40:00,44.38,44.42,44.37,44.4,86797.0,33.8877,33.9182,33.8801,33.903,86797.0
2015-07-28 12:50:00,44.41,44.41,44.38,44.38,48085.0,33.9106,33.9106,33.8877,33.8877,48085.0
2015-07-28 13:00:00,44.38,44.47,44.38,44.45,34059.0,33.8877,33.9564,33.8877,33.9411,34059.0
2015-07-28 13:10:00,44.46,44.49,44.44,44.48,49359.0,33.9488,33.9717,33.9335,33.964,49359.0
2015-07-28 13:20:00,44.47,44.52,44.46,44.5,242898.0,33.9564,33.9946,33.9488,33.9793,242898.0
2015-07-28 13:30:00,44.5,44.5,44.45,44.48,69128.0,33.9793,33.9793,33.9411,33.964,69128.0
2015-07-28 13:40:00,44.48,44.5,44.47,44.5,190306.0,33.964,33.9793,33.9564,33.9793,190306.0
2015-07-28 13:50:00,44.49,44.55,44.49,44.53,48688.0,33.9717,34.0175,33.9717,34.0022,48688.0
2015-07-28 14:00:00,44.53,44.58,44.49,44.58,66406.0,34.0022,34.0404,33.9717,34.0404,66406.0
2015-07-28 14:10:00,44.57,44.57,44.53,44.54,96398.0,34.0328,34.0328,34.0022,34.0099,96398.0
2015-07-28 14:20:00,44.54,44.59,44.54,44.55,59392.0,34.0099,34.048,34.0099,34.0175,59392.0
2015-07-28 14:30:00,44.55,44.56,44.51,44.51,122364.0,34.0175,34.0251,33.987,33.987,122364.0
2015-07-28 14:40:00,44.52,44.54,44.51,44.52,158227.0,33.9946,34.0099,33.987,33.9946,158227.0
2015-07-28 14:50:00,44.51,44.53,44.51,44.53,9787.0,33.987,34.0022,33.987,34.0022,9787.0
2015-07-28 15:00:00,44.53,44.54,44.49,44.53,34782.0,34.0022,34.0099,33.9717,34.0022,34782.0
2015-07-28 15:10:00,44.52,44.54,44.51,44.53,61220.0,33.9946,34.0099,33.987,34.0022,61220.0
2015-07-28 15:20:00,44.53,44.56,44.5,44.5,79135.0,34.0022,34.0251,33.9793,33.9793,79135.0
2015-07-28 15:30:00,44.51,44.54,44.5,44.52,76226.0,33.987,34.0099,33.9793,33.9946,76226.0
2015-07-28 15:40:00,44.52,44.56,44.51,44.55,110727.0,33.9946,34.0251,33.987,34.0175,110727.0
2015-07-28 15:50:00,44.54,44.6,44.52,44.59,136548.0,34.0099,34.0557,33.9946,34.048,136548.0
2015-07-29 09:30:00,44.71,44.71,44.57,44.66,320849.0,34.1397,34.1397,34.0328,34.1015,320849.0
2015-07-29 09:40:00,44.67,44.69,44.65,44.65,148080.0,34.1091,34.1244,34.0939,34.0939,148080.0
2015-07-29 09:50:00,44.65,44.67,44.61,44.66,65642.0,34.0939,34.1091,34.0633,34.1015,65642.0
2015-07-29 10:00:00,44.66,44.7,44.65,44.7,82618.0,34.1015,34.132,34.0939,34.132,82618.0
2015-07-29 10:10:00,44.69,44.74,44.68,44.74,99251.0,34.1244,34.1626,34.1168,34.1626,99251.0
2015-07-29 10:20:00,44.75,44.78,44.74,44.76,92696.0,34.1702,34.1931,34.1626,34.1779,92696.0
2015-07-29 10:30:00,44.76,44.83,44.76,44.83,32047.0,34.1779,34.2313,34.1779,34.2313,32047.0
2015-07-29 10:40:00,44.83,44.84,44.78,44.82,124002.0,34.2313,34.2389,34.1931,34.2237,124002.0
2015-07-29 10:50:00,44.82,44.86,44.8,44.8,65609.0,34.2237,34.2542,34.2084,34.2084,65609.0
2015-07-29 11:00:00,44.81,44.86,44.79,44.83,47272.0,34.216,34.2542,34.2008,34.2313,47272.0
2015-07-29 11:10:00,44.84,44.89,44.82,44.89,69496.0,34.2389,34.2771,34.2237,34.2771,69496.0
2015-07-29 11:20:00,44.88,44.92,44.87,44.88,100665.0,34.2695,34.3,34.2618,34.2695,100665.0
2015-07-29 11:30:00,44.89,44.95,44.88,44.95,486082.0,34.2771,34.3229,34.2695,34.3229,486082.0
2015-07-29 11:40:00,44.95,44.96,44.93,44.95,50845.0,34.3229,34.3306,34.3077,34.3229,50845.0
2015-07-29 11:50:00,44.95,44.95,44.89,44.94,68408.0,34.3229,34.3229,34.2771,34.3153,68408.0
2015-07-29 12:00:00,44.94,44.94,44.88,44.88,144623.0,34.3153,34.3153,34.2695,34.2695,144623.0
2015-07-29 12:10:00,44.89,44.91,44.88,44.9,36763.0,34.2771,34.2924,34.2695,34.2848,36763.0
2015-07-29 12:20:00,44.9,44.92,44.88,44.92,63911.0,34.2848,34.3,34.2695,34.3,63911.0
2015-07-29 12:30:00,44.92,44.94,44.9,44.93,137422.0,34.3,34.3153,34.2848,34.3077,137422.0
2015-07-29 12:40:00,44.94,44.95,44.9,44.95,49683.0,34.3153,34.3229,34.2848,34.3229,49683.0
2015-07-29 12:50:00,44.95,44.99,44.95,44.99,27685.0,34.3229,34.3535,34.3229,34.3535,27685.0
2015-07-29 13:00:00,44.99,45.03,44.99,45.0,16422.0,34.3535,34.384,34.3535,34.3611,16422.0
2015-07-29 13:10:00,45.0,45.03,45.0,45.0,16552.0,34.3611,34.384,34.3611,34.3611,16552.0
2015-07-29 13:20:00,45.02,45.02,45.0,45.02,40949.0,34.3764,34.3764,34.3611,34.3764,40949.0
2015-07-29 13:30:00,45.02,45.04,45.01,45.04,30054.0,34.3764,34.3917,34.3687,34.3917,30054.0
2015-07-29 13:40:00,45.05,45.05,44.99,44.99,29051.0,34.3993,34.3993,34.3535,34.3535,29051.0
2015-07-29 13:50:00,44.99,44.99,44.91,44.95,150803.0,34.3535,34.3535,34.2924,34.3229,150803.0
2015-07-29 14:00:00,44.95,45.15,44.87,44.89,89316.0,34.3229,34.4756,34.2618,34.2771,89316.0
2015-07-29 14:10:00,44.88,45.01,44.86,44.99,265186.0,34.2695,34.3687,34.2542,34.3535,265186.0
2015-07-29 14:20:00,45.0,45.02,44.94,44.99,98261.0,34.3611,34.3764,34.3153,34.3535,98261.0
2015-07-29 14:30:00,44.98,45.04,44.98,45.04,50345.0,34.3458,34.3917,34.3458,34.3917,50345.0
2015-07-29 14:40:00,45.06,45.09,45.03,45.07,103265.0,34.4069,34.4298,34.384,34.4146,103265.0
2015-07-29 14:50:00,45.09,45.11,45.06,45.11,89381.0,34.4298,34.4451,34.4069,34.4451,89381.0
2015-07-29 15:00:00,45.11,45.11,45.06,45.07,164301.0,34.4451,34.4451,34.4069,34.4146,164301.0
2015-07-29 15:10:00,45.07,45.1,45.04,45.05,96831.0,34.4146,34.4375,34.3917,34.3993,96831.0
2015-07-29 15:20:00,45.05,45.08,45.04,45.07,125999.0,34.3993,34.4222,34.3917,34.4146,125999.0
2015-07-29 15:30:00,45.07,45.08,45.01,45.05,155401.0,34.4146,34.4222,34.3687,34.3993,155401.0
2015-07-29 15:40:00,45.07,45.1,45.06,45.08,117579.0,34.4146,34.4375,34.4069,34.4222,117579.0
2015-07-29 15:50:00,45.08,45.08,44.99,45.0,127300.0,34.4222,34.4222,34.3535,34.3611,127300.0
2015-07-30 09:30:00,44.58,44.62,44.52,44.52,117323.0,34.0404,34.0709,33.9946,33.9946,117323.0
2015-07-30 09:40:00,44.52,44.52,44.4,44.41,72394.0,33.9946,33.9946,33.903,33.9106,72394.0
2015-07-30 09:50:00,44.41,44.42,44.39,44.4,67053.0,33.9106,33.9182,33.8953,33.903,67053.0
2015-07-30 10:00:00,44.39,44.46,44.38,44.43,58386.0,33.8953,33.9488,33.8877,33.9259,58386.0
2015-07-30 10:10:00,44.43,44.47,44.41,44.44,108318.0,33.9259,33.9564,33.9106,33.9335,108318.0
2015-07-30 10:20:00,44.44,44.47,44.43,44.47,78757.0,33.9335,33.9564,33.9259,33.9564,78757.0
2015-07-30 10:30:00,44.48,44.51,44.38,44.39,237755.0,33.964,33.987,33.8877,33.8953,237755.0
2015-07-30 10:40:00,44.38,44.42,44.38,44.38,197647.0,33.8877,33.9182,33.8877,33.8877,197647.0
2015-07-30 10:50:00,44.37,44.37,44.3,44.31,55070.0,33.8801,33.8801,33.8266,33.8342,55070.0
2015-07-30 11:00:00,44.31,44.36,44.3,44.34,66050.0,33.8342,33.8724,33.8266,33.8571,66050.0
2015-07-30 11:10:00,44.35,44.4,44.35,44.38,48851.0,33.8648,33.903,33.8648,33.8877,48851.0
2015-07-30 11:20:00,44.38,44.42,44.37,44.4,85095.0,33.8877,33.9182,33.8801,33.903,85095.0
2015-07-30 11:30:00,44.39,44.41,44.38,44.4,69384.0,33.8953,33.9106,33.8877,33.903,69384.0
2015-07-30 11:40:00,44.4,44.44,44.39,44.42,57838.0,33.903,33.9335,33.8953,33.9182,57838.0
2015-07-30 11:50:00,44.42,44.43,44.39,44.41,31213.0,33.9182,33.9259,33.8953,33.9106,31213.0
2015-07-30 12:00:00,44.42,44.44,44.39,44.41,70937.0,33.9182,33.9335,33.8953,33.9106,70937.0
2015-07-30 12:10:00,44.41,44.44,44.4,44.43,62572.0,33.9106,33.9335,33.903,33.9259,62572.0
2015-07-30 12:20:00,44.42,44.45,44.4,44.43,65370.0,33.9182,33.9411,33.903,33.9259,65370.0
2015-07-30 12:30:00,44.42,44.44,44.39,44.4,69875.0,33.9182,33.9335,33.8953,33.903,69875.0
2015-07-30 12:40:00,44.4,44.43,44.4,44.41,276065.0,33.903,33.9259,33.903,33.9106,276065.0
2015-07-30 12:50:00,44.4,44.44,44.39,44.43,125394.0,33.903,33.9335,33.8953,33.9259,125394.0
2015-07-30 13:00:00,44.44,44.45,44.41,44.44,48696.0,33.9335,33.9411,33.9106,33.9335,48696.0
2015-07-30 13:10:00,44.43,44.45,44.41,44.45,24015.0,33.9259,33.9411,33.9106,33.9411,24015.0
2015-07-30 13:20:00,44.44,44.44,44.41,44.43,16870.0,33.9335,33.9335,33.9106,33.9259,16870.0
2015-07-30 13:30:00,44.43,44.44,44.39,44.39,21778.0,33.9259,33.9335,33.8953,33.8953,21778.0
2015-07-30 13:40:00,44.38,44.43,44.38,44.42,21006.0,33.8877,33.9259,33.8877,33.9182,21006.0
2015-07-30 13:50:00,44.43,44.45,44.42,44.44,18054.0,33.9259,33.9411,33.9182,33.9335,18054.0
2015-07-30 14:00:00,44.44,44.52,44.44,44.48,25836.0,33.9335,33.9946,33.9335,33.964,25836.0
2015-07-30 14:10:00,44.48,44.52,44.48,44.5,36016.0,33.964,33.9946,33.964,33.9793,36016.0
2015-07-30 14:20:00,44.5,44.54,44.48,44.5,48744.0,33.9793,34.0099,33.964,33.9793,48744.0
2015-07-30 14:30:00,44.5,44.5,44.45,44.46,18655.0,33.9793,33.9793,33.9411,33.9488,18655.0
2015-07-30 14:40:00,44.46,44.51,44.44,44.5,92989.0,33.9488,33.987,33.9335,33.9793,92989.0
2015-07-30 14:50:00,44.5,44.55,44.49,44.53,22615.0,33.9793,34.0175,33.9717,34.0022,22615.0
2015-07-30 15:00:00,44.53,44.57,44.51,44.53,57939.0,34.0022,34.0328,33.987,34.0022,57939.0
2015-07-30 15:10:00,44.53,44.56,44.52,44.54,50380.0,34.0022,34.0251,33.9946,34.0099,50380.0
2015-07-30 15:20:00,44.55,44.6,44.55,44.58,42148.0,34.0175,34.0557,34.0175,34.0404,42148.0
2015-07-30 15:30:00,44.57,44.57,44.51,44.54,55204.0,34.0328,34.0328,33.987,34.0099,55204.0
2015-07-30 15:40:00,44.53,44.58,44.53,44.56,60453.0,34.0022,34.0404,34.0022,34.0251,60453.0
2015-07-30 15:50:00,44.56,44.6,44.54,44.57,53754.0,34.0251,34.0557,34.0099,34.0328,53754.0
2015-07-31 09:30:00,44.99,45.01,44.9,44.91,177791.0,34.3535,34.3687,34.2848,34.2924,177791.0
2015-07-31 09:40:00,44.91,44.93,44.87,44.88,262339.0,34.2924,34.3077,34.2618,34.2695,262339.0
2015-07-31 09:50:00,44.88,44.94,44.87,44.91,391816.0,34.2695,34.3153,34.2618,34.2924,391816.0
2015-07-31 10:00:00,44.91,44.98,44.91,44.98,227398.0,34.2924,34.3458,34.2924,34.3458,227398.0
2015-07-31 10:10:00,44.98,45.03,44.97,44.98,267502.0,34.3458,34.384,34.3382,34.3458,267502.0
2015-07-31 10:20:00,44.98,45.04,44.97,45.0,65318.0,34.3458,34.3917,34.3382,34.3611,65318.0
2015-07-31 10:30:00,44.98,45.02,44.97,44.98,27528.0,34.3458,34.3764,34.3382,34.3458,27528.0
2015-07-31 10:40:00,44.97,45.04,44.96,45.04,223931.0,34.3382,34.3917,34.3306,34.3917,223931.0
2015-07-31 10:50:00,45.04,45.05,45.01,45.01,20766.0,34.3917,34.3993,34.3687,34.3687,20766.0
2015-07-31 11:00:00,45.01,45.03,44.99,45.01,151553.0,34.3687,34.384,34.3535,34.3687,151553.0
2015-07-31 11:10:00,45.02,45.05,45.01,45.04,30493.0,34.3764,34.3993,34.3687,34.3917,30493.0
2015-07-31 11:20:00,45.05,45.09,45.04,45.08,47826.0,34.3993,34.4298,34.3917,34.4222,47826.0
2015-07-31 11:30:00,45.09,45.11,45.07,45.11,26623.0,34.4298,34.4451,34.4146,34.4451,26623.0
2015-07-31 11:40:00,45.11,45.12,45.08,45.09,114696.0,34.4451,34.4527,34.4222,34.4298,114696.0
2015-07-31 11:50:00,45.09,45.1,45.05,45.06,13695.0,34.4298,34.4375,34.3993,34.4069,13695.0
2015-07-31 12:00:00,45.06,45.1,45.05,45.09,35178.0,34.4069,34.4375,34.3993,34.4298,35178.0
2015-07-31 12:10:00,45.09,45.1,45.06,45.07,42284.0,34.4298,34.4375,34.4069,34.4146,42284.0
2015-07-31 12:20:00,45.07,45.09,45.06,45.09,15198.0,34.4146,34.4298,34.4069,34.4298,15198.0
2015-07-31 12:30:00,45.09,45.09,45.03,45.05,26874.0,34.4298,34.4298,34.384,34.3993,26874.0
2015-07-31 12:40:00,45.04,45.06,45.02,45.02,48855.0,34.3917,34.4069,34.3764,34.3764,48855.0
2015-07-31 12:50:00,45.02,45.03,45.0,45.01,127375.0,34.3764,34.384,34.3611,34.3687,127375.0
2015-07-31 13:00:00,45.01,45.03,44.99,45.0,72044.0,34.3687,34.384,34.3535,34.3611,72044.0
2015-07-31 13:10:00,44.99,45.0,44.96,44.97,80589.0,34.3535,34.3611,34.3306,34.3382,80589.0
2015-07-31 13:20:00,44.98,45.0,44.95,44.95,57430.0,34.3458,34.3611,34.3229,34.3229,57430.0
2015-07-31 13:30:00,44.95,44.97,44.93,44.93,48323.0,34.3229,34.3382,34.3077,34.3077,48323.0
2015-07-31 13:40:00,44.93,44.95,44.92,44.94,18461.0,34.3077,34.3229,34.3,34.3153,18461.0
2015-07-31 13:50:00,44.94,44.95,44.93,44.93,19014.0,34.3153,34.3229,34.3077,34.3077,19014.0
2015-07-31 14:00:00,44.93,44.98,44.93,44.96,65875.0,34.3077,34.3458,34.3077,34.3306,65875.0
2015-07-31 14:10:00,44.95,44.96,44.94,44.95,70309.0,34.3229,34.3306,34.3153,34.3229,70309.0
2015-07-31 14:20:00,44.94,44.95,44.87,44.9,214246.0,34.3153,34.3229,34.2618,34.2848,214246.0
2015-07-31 14:30:00,44.9,44.92,44.84,44.85,69896.0,34.2848,34.3,34.2389,34.2466,69896.0
2015-07-31 14:40:00,44.86,44.88,44.79,44.81,109839.0,34.2542,34.2695,34.2008,34.216,109839.0
2015-07-31 14:50:00,44.81,44.84,44.8,44.83,32178.0,34.216,34.2389,34.2084,34.2313,32178.0
2015-07-31 15:00:00,44.83,44.84,44.77,44.77,49849.0,34.2313,34.2389,34.1855,34.1855,49849.0
2015-07-31 15:10:00,44.78,44.81,44.77,44.81,31677.0,34.1931,34.216,34.1855,34.216,31677.0
2015-07-31 15:20:00,44.8,44.8,44.75,44.78,47635.0,34.2084,34.2084,34.1702,34.1931,47635.0
2015-07-31 15:30:00,44.78,44.81,44.77,44.81,80702.0,34.1931,34.216,34.1855,34.216,80702.0
2015-07-31 15:40:00,44.81,44.85,44.81,44.84,162545.0,34.216,34.2466,34.216,34.2389,162545.0
2015-07-31 15:50:00,44.84,44.91,44.81,44.89,430382.0,34.2389,34.2924,34.216,34.2771,430382.0
2015-08-03 09:30:00,44.34,44.42,44.26,44.3,130791.0,33.8571,33.9182,33.7961,33.8266,130791.0
2015-08-03 09:40:00,44.3,44.31,44.25,44.27,112106.0,33.8266,33.8342,33.7884,33.8037,112106.0
2015-08-03 09:50:00,44.27,44.3,44.26,44.28,37839.0,33.8037,33.8266,33.7961,33.8113,37839.0
2015-08-03 10:00:00,44.28,44.29,44.23,44.24,124312.0,33.8113,33.819,33.7732,33.7808,124312.0
2015-08-03 10:10:00,44.24,44.31,44.24,44.25,55173.0,33.7808,33.8342,33.7808,33.7884,55173.0
2015-08-03 10:20:00,44.24,44.26,44.18,44.21,16034.0,33.7808,33.7961,33.735,33.7579,16034.0
2015-08-03 10:30:00,44.21,44.24,44.17,44.23,35882.0,33.7579,33.7808,33.7273,33.7732,35882.0
2015-08-03 10:40:00,44.23,44.28,44.21,44.28,108700.0,33.7732,33.8113,33.7579,33.8113,108700.0
2015-08-03 10:50:00,44.28,44.31,44.27,44.3,134995.0,33.8113,33.8342,33.8037,33.8266,134995.0
2015-08-03 11:00:00,44.31,44.33,44.3,44.33,157320.0,33.8342,33.8495,33.8266,33.8495,157320.0
2015-08-03 11:10:00,44.32,44.35,44.32,44.34,121315.0,33.8419,33.8648,33.8419,33.8571,121315.0
2015-08-03 11:20:00,44.35,44.36,44.33,44.35,57483.0,33.8648,33.8724,33.8495,33.8648,57483.0
2015-08-03 11:30:00,44.35,44.37,44.32,44.32,80889.0,33.8648,33.8801,33.8419,33.8419,80889.0
2015-08-03 11:40:00,44.33,44.33,44.29,44.3,36657.0,33.8495,33.8495,33.819,33.8266,36657.0
2015-08-03 11:50:00,44.29,44.3,44.27,44.28,67215.0,33.819,33.8266,33.8037,33.8113,67215.0
2015-08-03 12:00:00,44.29,44.31,44.26,44.27,106020.0,33.819,33.8342,33.7961,33.8037,106020.0
2015-08-03 12:10:00,44.26,44.28,44.24,44.25,82791.0,33.7961,33.8113,33.7808,33.7884,82791.0
2015-08-03 12:20:00,44.25,44.26,44.23,44.25,95422.0,33.7884,33.7961,33.7732,33.7884,95422.0
2015-08-03 12:30:00,44.25,44.25,44.14,44.17,71745.0,33.7884,33.7884,33.7044,33.7273,71745.0
2015-08-03 12:40:00,44.16,44.16,44.12,44.14,90526.0,33.7197,33.7197,33.6892,33.7044,90526.0
2015-08-03 12:50:00,44.14,44.14,44.07,44.09,111708.0,33.7044,33.7044,33.651,33.6663,111708.0
2015-08-03 13:00:00,44.09,44.12,44.06,44.06,72582.0,33.6663,33.6892,33.6433,33.6433,72582.0
2015-08-03 13:10:00,44.06,44.08,44.04,44.06,31092.0,33.6433,33.6586,33.6281,33.6433,31092.0
2015-08-03 13:20:00,44.06,44.1,44.06,44.09,14107.0,33.6433,33.6739,33.6433,33.6663,14107.0
2015-08-03 13:30:00,44.09,44.11,44.08,44.09,24485.0,33.6663,33.6815,33.6586,33.6663,24485.0
2015-08-03 13:40:00,44.08,44.13,44.08,44.13,80150.0,33.6586,33.6968,33.6586,33.6968,80150.0
2015-08-03 13:50:00,44.13,44.14,44.09,44.1,75240.0,33.6968,33.7044,33.6663,33.6739,75240.0
2015-08-03 14:00:00,44.1,44.1,44.05,44.07,24862.0,33.6739,33.6739,33.6357,33.651,24862.0
2015-08-03 14:10:00,44.08,44.08,44.03,44.07,107106.0,33.6586,33.6586,33.6204,33.651,107106.0
2015-08-03 14:20:00,44.06,44.07,44.02,44.04,379487.0,33.6433,33.651,33.6128,33.6281,379487.0
2015-08-03 14:30:00,44.04,44.07,44.04,44.07,160323.0,33.6281,33.651,33.6281,33.651,160323.0
2015-08-03 14:40:00,44.07,44.09,44.04,44.05,162107.0,33.651,33.6663,33.6281,33.6357,162107.0
2015-08-03 14:50:00,44.05,44.05,44.02,44.04,45769.0,33.6357,33.6357,33.6128,33.6281,45769.0
2015-08-03 15:00:00,44.05,44.09,44.04,44.08,35692.0,33.6357,33.6663,33.6281,33.6586,35692.0
2015-08-03 15:10:00,44.08,44.08,44.04,44.05,72699.0,33.6586,33.6586,33.6281,33.6357,72699.0
2015-08-03 15:20:00,44.05,44.08,44.04,44.06,78756.0,33.6357,33.6586,33.6281,33.6433,78756.0
2015-08-03 15:30:00,44.07,44.12,44.04,44.12,122187.0,33.651,33.6892,33.6281,33.6892,122187.0
2015-08-03 15:40:00,44.12,44.15,44.1,44.11,77074.0,33.6892,33.7121,33.6739,33.6815,77074.0
2015-08-03 15:50:00,44.11,44.18,44.1,44.18,216820.0,33.6815,33.735,33.6739,33.735,216820.0
2015-08-04 09:30:00,44.55,44.58,44.52,44.54,114444.0,34.0175,34.0404,33.9946,34.0099,114444.0
2015-08-04 09:40:00,44.54,44.62,44.54,44.62,77733.0,34.0099,34.0709,34.0099,34.0709,77733.0
2015-08-04 09:50:00,44.62,44.63,44.6,44.61,48039.0,34.0709,34.0786,34.0557,34.0633,48039.0
2015-08-04 10:00:00,44.61,44.62,44.56,44.62,88012.0,34.0633,34.0709,34.0251,34.0709,88012.0
2015-08-04 10:10:00,44.62,44.65,44.57,44.58,216338.0,34.0709,34.0939,34.0328,34.0404,216338.0
2015-08-04 10:20:00,44.58,44.61,44.55,44.6,90573.0,34.0404,34.0633,34.0175,34.0557,90573.0
2015-08-04 10:30:00,44.62,44.63,44.52,44.53,49546.0,34.0709,34.0786,33.9946,34.0022,49546.0
2015-08-04 10:40:00,44.52,44.56,44.5,44.54,52734.0,33.9946,34.0251,33.9793,34.0099,52734.0
2015-08-04 10:50:00,44.54,44.54,44.48,44.5,67316.0,34.0099,34.0099,33.964,33.9793,67316.0
2015-08-04 11:00:00,44.51,44.54,44.51,44.51,50797.0,33.987,34.0099,33.987,33.987,50797.0
2015-08-04 11:10:00,44.51,44.55,44.51,44.53,70465.0,33.987,34.0175,33.987,34.0022,70465.0
2015-08-04 11:20:00,44.53,44.54,44.51,44.53,24268.0,34.0022,34.0099,33.987,34.0022,24268.0
2015-08-04 11:30:00,44.53,44.53,44.5,44.52,61969.0,34.0022,34.0022,33.9793,33.9946,61969.0
2015-08-04 11:40:00,44.52,44.54,44.51,44.51,33875.0,33.9946,34.0099,33.987,33.987,33875.0
2015-08-04 11:50:00,44.51,44.52,44.48,44.51,28168.0,33.987,33.9946,33.964,33.987,28168.0
2015-08-04 12:00:00,44.5,44.54,44.5,44.53,21026.0,33.9793,34.0099,33.9793,34.0022,21026.0
2015-08-04 12:10:00,44.54,44.54,44.5,44.52,17995.0,34.0099,34.0099,33.9793,33.9946,17995.0
2015-08-04 12:20:00,44.52,44.52,44.46,44.47,41810.0,33.9946,33.9946,33.9488,33.9564,41810.0
2015-08-04 12:30:00,44.47,44.49,44.45,44.46,68477.0,33.9564,33.9717,33.9411,33.9488,68477.0
2015-08-04 12:40:00,44.46,44.46,44.42,44.44,17817.0,33.9488,33.9488,33.9182,33.9335,17817.0
2015-08-04 12:50:00,44.44,44.47,44.43,44.46,9597.0,33.9335,33.9564,33.9259,33.9488,9597.0
2015-08-04 13:00:00,44.45,44.46,44.44,44.45,5930.0,33.9411,33.9488,33.9335,33.9411,5930.0
2015-08-04 13:10:00,44.46,44.5,44.44,44.48,26442.0,33.9488,33.9793,33.9335,33.964,26442.0
2015-08-04 13:20:00,44.48,44.49,44.44,44.45,14347.0,33.964,33.9717,33.9335,33.9411,14347.0
2015-08-04 13:30:00,44.45,44.48,44.42,44.42,23660.0,33.9411,33.964,33.9182,33.9182,23660.0
2015-08-04 13:40:00,44.42,44.42,44.32,44.32,32710.0,33.9182,33.9182,33.8419,33.8419,32710.0
2015-08-04 13:50:00,44.32,44.32,44.28,44.31,32034.0,33.8419,33.8419,33.8113,33.8342,32034.0
2015-08-04 14:00:00,44.3,44.31,44.24,44.25,30078.0,33.8266,33.8342,33.7808,33.7884,30078.0
2015-08-04 14:10:00,44.24,44.26,44.21,44.25,53135.0,33.7808,33.7961,33.7579,33.7884,53135.0
2015-08-04 14:20:00,44.27,44.29,44.25,44.29,21817.0,33.8037,33.819,33.7884,33.819,21817.0
2015-08-04 14:30:00,44.29,44.31,44.27,44.3,33317.0,33.819,33.8342,33.8037,33.8266,33317.0
2015-08-04 14:40:00,44.31,44.32,44.29,44.32,95330.0,33.8342,33.8419,33.819,33.8419,95330.0
2015-08-04 14:50:00,44.32,44.34,44.28,44.32,124415.0,33.8419,33.8571,33.8113,33.8419,124415.0
2015-08-04 15:00:00,44.32,44.34,44.3,44.33,84318.0,33.8419,33.8571,33.8266,33.8495,84318.0
2015-08-04 15:10:00,44.32,44.33,44.3,44.31,57560.0,33.8419,33.8495,33.8266,33.8342,57560.0
2015-08-04 15:20:00,44.31,44.33,44.3,44.31,29749.0,33.8342,33.8495,33.8266,33.8342,29749.0
2015-08-04 15:30:00,44.31,44.34,44.29,44.29,136923.0,33.8342,33.8571,33.819,33.819,136923.0
2015-08-04 15:40:00,44.29,44.31,44.28,44.29,92197.0,33.819,33.8342,33.8113,33.819,92197.0
2015-08-04 15:50:00,44.28,44.36,44.27,44.34,111897.0,33.8113,33.8724,33.8037,33.8571,111897.0
2015-08-05 09:30:00,44.78,44.78,44.66,44.76,83392.0,34.1931,34.1931,34.1015,34.1779,83392.0
2015-08-05 09:40:00,44.76,44.8,44.75,44.78,133578.0,34.1779,34.2084,34.1702,34.1931,133578.0
2015-08-05 09:50:00,44.78,44.78,44.7,44.7,24294.0,34.1931,34.1931,34.132,34.132,24294.0
2015-08-05 10:00:00,44.7,44.7,44.65,44.66,85526.0,34.132,34.132,34.0939,34.1015,85526.0
2015-08-05 10:10:00,44.66,44.68,44.62,44.63,53544.0,34.1015,34.1168,34.0709,34.0786,53544.0
2015-08-05 10:20:00,44.64,44.67,44.63,44.66,35956.0,34.0862,34.1091,34.0786,34.1015,35956.0
2015-08-05 10:30:00,44.66,44.7,44.66,44.66,21341.0,34.1015,34.132,34.1015,34.1015,21341.0
2015-08-05 10:40:00,44.66,44.67,44.65,44.67,44700.0,34.1015,34.1091,34.0939,34.1091,44700.0
2015-08-05 10:50:00,44.66,44.68,44.66,44.66,66062.0,34.1015,34.1168,34.1015,34.1015,66062.0
2015-08-05 11:00:00,44.67,44.68,44.64,44.66,38836.0,34.1091,34.1168,34.0862,34.1015,38836.0
2015-08-05 11:10:00,44.65,44.67,44.62,44.64,246797.0,34.0939,34.1091,34.0709,34.0862,246797.0
2015-08-05 11:20:00,44.64,44.67,44.64,44.64,15743.0,34.0862,34.1091,34.0862,34.0862,15743.0
2015-08-05 11:30:00,44.65,44.65,44.59,44.59,98146.0,34.0939,34.0939,34.048,34.048,98146.0
2015-08-05 11:40:00,44.59,44.6,44.56,44.56,171967.0,34.048,34.0557,34.0251,34.0251,171967.0
2015-08-05 11:50:00,44.55,44.56,44.48,44.49,29585.0,34.0175,34.0251,33.964,33.9717,29585.0
2015-08-05 12:00:00,44.48,44.5,44.46,44.49,40145.0,33.964,33.9793,33.9488,33.9717,40145.0
2015-08-05 12:10:00,44.49,44.5,44.45,44.45,52213.0,33.9717,33.9793,33.9411,33.9411,52213.0
2015-08-05 12:20:00,44.45,44.46,44.42,44.43,10680.0,33.9411,33.9488,33.9182,33.9259,10680.0
2015-08-05 12:30:00,44.43,44.44,44.38,44.4,55142.0,33.9259,33.9335,33.8877,33.903,55142.0
2015-08-05 12:40:00,44.39,44.4,44.35,44.39,112595.0,33.8953,33.903,33.8648,33.8953,112595.0
2015-08-05 12:50:00,44.39,44.41,44.35,44.4,125206.0,33.8953,33.9106,33.8648,33.903,125206.0
2015-08-05 13:00:00,44.4,44.41,44.37,44.39,31476.0,33.903,33.9106,33.8801,33.8953,31476.0
2015-08-05 13:10:00,44.39,44.39,44.33,44.38,100479.0,33.8953,33.8953,33.8495,33.8877,100479.0
2015-08-05 13:20:00,44.38,44.42,44.37,44.41,87436.0,33.8877,33.9182,33.8801,33.9106,87436.0
2015-08-05 13:30:00,44.42,44.43,44.4,44.43,15531.0,33.9182,33.9259,33.903,33.9259,15531.0
2015-08-05 13:40:00,44.43,44.46,44.43,44.43,10041.0,33.9259,33.9488,33.9259,33.9259,10041.0
2015-08-05 13:50:00,44.43,44.43,44.38,44.43,19017.0,33.9259,33.9259,33.8877,33.9259,19017.0
2015-08-05 14:00:00,44.41,44.48,44.4,44.46,42664.0,33.9106,33.964,33.903,33.9488,42664.0
2015-08-05 14:10:00,44.46,44.47,44.43,44.47,47015.0,33.9488,33.9564,33.9259,33.9564,47015.0
2015-08-05 14:20:00,44.47,44.49,44.46,44.49,27367.0,33.9564,33.9717,33.9488,33.9717,27367.0
2015-08-05 14:30:00,44.49,44.5,44.47,44.48,28395.0,33.9717,33.9793,33.9564,33.964,28395.0
2015-08-05 14:40:00,44.48,44.48,44.43,44.47,39665.0,33.964,33.964,33.9259,33.9564,39665.0
2015-08-05 14:50:00,44.48,44.48,44.42,44.43,93388.0,33.964,33.964,33.9182,33.9259,93388.0
2015-08-05 15:00:00,44.42,44.46,44.42,44.46,11713.0,33.9182,33.9488,33.9182,33.9488,11713.0
2015-08-05 15:10:00,44.46,44.48,44.43,44.43,39641.0,33.9488,33.964,33.9259,33.9259,39641.0
2015-08-05 15:20:00,44.43,44.49,44.42,44.45,49008.0,33.9259,33.9717,33.9182,33.9411,49008.0
2015-08-05 15:30:00,44.44,44.45,44.41,44.41,67359.0,33.9335,33.9411,33.9106,33.9106,67359.0
2015-08-05 15:40:00,44.41,44.44,44.4,44.42,111861.0,33.9106,33.9335,33.903,33.9182,111861.0
2015-08-05 15:50:00,44.42,44.44,44.41,44.41,56258.0,33.9182,33.9335,33.9106,33.9106,56258.0
2015-08-06 09:30:00,44.19,44.22,44.1,44.14,138182.0,33.7426,33.7655,33.6739,33.7044,138182.0
2015-08-06 09:40:00,44.13,44.15,44.1,44.14,59056.0,33.6968,33.7121,33.6739,33.7044,59056.0
2015-08-06 09:50:00,44.15,44.16,44.1,44.14,102137.0,33.7121,33.7197,33.6739,33.7044,102137.0
2015-08-06 10:00:00,44.14,44.14,44.11,44.12,27341.0,33.7044,33.7044,33.6815,33.6892,27341.0
2015-08-06 10:10:00,44.12,44.19,44.12,44.15,82787.0,33.6892,33.7426,33.6892,33.7121,82787.0
2015-08-06 10:20:00,44.14,44.15,44.08,44.08,51383.0,33.7044,33.7121,33.6586,33.6586,51383.0
2015-08-06 10:30:00,44.07,44.19,44.06,44.18,457854.0,33.651,33.7426,33.6433,33.735,457854.0
2015-08-06 10:40:00,44.19,44.2,44.15,44.17,38178.0,33.7426,33.7502,33.7121,33.7273,38178.0
2015-08-06 10:50:00,44.18,44.18,44.11,44.13,29291.0,33.735,33.735,33.6815,33.6968,29291.0
2015-08-06 11:00:00,44.13,44.14,44.09,44.09,15607.0,33.6968,33.7044,33.6663,33.6663,15607.0
2015-08-06 11:10:00,44.09,44.1,44.04,44.08,65991.0,33.6663,33.6739,33.6281,33.6586,65991.0
2015-08-06 11:20:00,44.08,44.11,44.02,44.02,300197.0,33.6586,33.6815,33.6128,33.6128,300197.0
2015-08-06 11:30:00,44.02,44.05,43.98,43.98,34886.0,33.6128,33.6357,33.5823,33.5823,34886.0
2015-08-06 11:40:00,43.98,44.02,43.97,44.01,41150.0,33.5823,33.6128,33.5746,33.6052,41150.0
2015-08-06 11:50:00,44.01,44.01,43.95,43.96,27540.0,33.6052,33.6052,33.5594,33.567,27540.0
2015-08-06 12:00:00,43.96,44.02,43.95,44.01,76462.0,33.567,33.6128,33.5594,33.6052,76462.0
2015-08-06 12:10:00,44.01,44.04,44.0,44.01,96642.0,33.6052,33.6281,33.5975,33.6052,96642.0
2015-08-06 12:20:00,44.01,44.02,43.97,44.0,54479.0,33.6052,33.6128,33.5746,33.5975,54479.0
2015-08-06 12:30:00,44.0,44.02,43.97,43.98,63121.0,33.5975,33.6128,33.5746,33.5823,63121.0
2015-08-06 12:40:00,43.98,44.02,43.97,44.01,70302.0,33.5823,33.6128,33.5746,33.6052,70302.0
2015-08-06 12:50:00,44.01,44.02,43.98,43.99,46785.0,33.6052,33.6128,33.5823,33.5899,46785.0
2015-08-06 13:00:00,43.99,44.02,43.97,44.01,49050.0,33.5899,33.6128,33.5746,33.6052,49050.0
2015-08-06 13:10:00,44.0,44.02,43.98,44.02,42087.0,33.5975,33.6128,33.5823,33.6128,42087.0
2015-08-06 13:20:00,44.01,44.05,44.0,44.03,65500.0,33.6052,33.6357,33.5975,33.6204,65500.0
2015-08-06 13:30:00,44.04,44.04,44.0,44.01,68843.0,33.6281,33.6281,33.5975,33.6052,68843.0
2015-08-06 13:40:00,44.0,44.06,43.99,44.04,72438.0,33.5975,33.6433,33.5899,33.6281,72438.0
2015-08-06 13:50:00,44.05,44.06,44.02,44.02,29167.0,33.6357,33.6433,33.6128,33.6128,29167.0
2015-08-06 14:00:00,44.01,44.02,43.99,44.02,42628.0,33.6052,33.6128,33.5899,33.6128,42628.0
2015-08-06 14:10:00,44.02,44.03,43.99,44.01,230619.0,33.6128,33.6204,33.5899,33.6052,230619.0
2015-08-06 14:20:00,44.0,44.07,44.0,44.06,80125.0,33.5975,33.651,33.5975,33.6433,80125.0
2015-08-06 14:30:00,44.05,44.09,44.05,44.05,35628.0,33.6357,33.6663,33.6357,33.6357,35628.0
2015-08-06 14:40:00,44.06,44.09,44.05,44.09,46580.0,33.6433,33.6663,33.6357,33.6663,46580.0
2015-08-06 14:50:00,44.08,44.1,44.04,44.07,35792.0,33.6586,33.6739,33.6281,33.651,35792.0
2015-08-06 15:00:00,44.07,44.09,44.05,44.06,46002.0,33.651,33.6663,33.6357,33.6433,46002.0
2015-08-06 15:10:00,44.05,44.07,44.03,44.06,30056.0,33.6357,33.651,33.6204,33.6433,30056.0
2015-08-06 15:20:00,44.06,44.07,44.03,44.04,46958.0,33.6433,33.651,33.6204,33.6281,46958.0
2015-08-06 15:30:00,44.04,44.06,44.02,44.05,40027.0,33.6281,33.6433,33.6128,33.6357,40027.0
2015-08-06 15:40:00,44.06,44.13,44.05,44.12,45224.0,33.6433,33.6968,33.6357,33.6892,45224.0
2015-08-06 15:50:00,44.12,44.13,44.07,44.08,88991.0,33.6892,33.6968,33.651,33.6586,88991.0
2015-08-07 09:30:00,44.1,44.12,44.05,44.1,40027.0,33.6739,33.6892,33.6357,33.6739,40027.0
2015-08-07 09:40:00,44.1,44.15,44.1,44.12,83394.0,33.6739,33.7121,33.6739,33.6892,83394.0
2015-08-07 09:50:00,44.12,44.2,44.12,44.19,72382.0,33.6892,33.7502,33.6892,33.7426,72382.0
2015-08-07 10:00:00,44.18,44.19,44.11,44.14,61531.0,33.735,33.7426,33.6815,33.7044,61531.0
2015-08-07 10:10:00,44.14,44.18,44.13,44.15,42488.0,33.7044,33.735,33.6968,33.7121,42488.0
2015-08-07 10:20:00,44.13,44.14,44.07,44.09,48440.0,33.6968,33.7044,33.651,33.6663,48440.0
2015-08-07 10:30:00,44.09,44.14,44.09,44.14,20293.0,33.6663,33.7044,33.6663,33.7044,20293.0
2015-08-07 10:40:00,44.13,44.22,44.13,44.22,55958.0,33.6968,33.7655,33.6968,33.7655,55958.0
2015-08-07 10:50:00,44.22,44.24,44.15,44.15,26797.0,33.7655,33.7808,33.7121,33.7121,26797.0
2015-08-07 11:00:00,44.16,44.17,44.12,44.12,26686.0,33.7197,33.7273,33.6892,33.6892,26686.0
2015-08-07 11:10:00,44.11,44.12,44.05,44.05,13953.0,33.6815,33.6892,33.6357,33.6357,13953.0
2015-08-07 11:20:00,44.04,44.06,44.04,44.04,8749.0,33.6281,33.6433,33.6281,33.6281,8749.0
2015-08-07 11:30:00,44.03,44.04,44.0,44.03,5433.0,33.6204,33.6281,33.5975,33.6204,5433.0
2015-08-07 11:40:00,44.04,44.09,44.03,44.05,49461.0,33.6281,33.6663,33.6204,33.6357,49461.0
2015-08-07 11:50:00,44.07,44.09,44.04,44.07,30456.0,33.651,33.6663,33.6281,33.651,30456.0
2015-08-07 12:00:00,44.07,44.11,44.06,44.1,56083.0,33.651,33.6815,33.6433,33.6739,56083.0
2015-08-07 12:10:00,44.1,44.1,44.06,44.07,96531.0,33.6739,33.6739,33.6433,33.651,96531.0
2015-08-07 12:20:00,44.08,44.09,44.04,44.06,73797.0,33.6586,33.6663,33.6281,33.6433,73797.0
2015-08-07 12:30:00,44.05,44.07,44.03,44.07,76918.0,33.6357,33.651,33.6204,33.651,76918.0
2015-08-07 12:40:00,44.06,44.09,44.05,44.06,65297.0,33.6433,33.6663,33.6357,33.6433,65297.0
2015-08-07 12:50:00,44.06,44.07,44.02,44.05,117024.0,33.6433,33.651,33.6128,33.6357,117024.0
2015-08-07 13:00:00,44.04,44.06,44.02,44.03,89459.0,33.6281,33.6433,33.6128,33.6204,89459.0
2015-08-07 13:10:00,44.02,44.06,44.01,44.05,81781.0,33.6128,33.6433,33.6052,33.6357,81781.0
2015-08-07 13:20:00,44.05,44.05,44.01,44.05,99147.0,33.6357,33.6357,33.6052,33.6357,99147.0
2015-08-07 13:30:00,44.05,44.09,44.04,44.07,61099.0,33.6357,33.6663,33.6281,33.651,61099.0
2015-08-07 13:40:00,44.08,44.11,44.07,44.09,19508.0,33.6586,33.6815,33.651,33.6663,19508.0
2015-08-07 13:50:00,44.09,44.1,44.04,44.05,31174.0,33.6663,33.6739,33.6281,33.6357,31174.0
2015-08-07 14:00:00,44.04,44.05,44.02,44.05,28083.0,33.6281,33.6357,33.6128,33.6357,28083.0
2015-08-07 14:10:00,44.04,44.05,44.01,44.01,22692.0,33.6281,33.6357,33.6052,33.6052,22692.0
2015-08-07 14:20:00,44.01,44.05,43.98,44.04,64817.0,33.6052,33.6357,33.5823,33.6281,64817.0
2015-08-07 14:30:00,44.03,44.08,44.03,44.05,156914.0,33.6204,33.6586,33.6204,33.6357,156914.0
2015-08-07 14:40:00,44.05,44.06,44.03,44.06,60668.0,33.6357,33.6433,33.6204,33.6433,60668.0
2015-08-07 14:50:00,44.05,44.08,44.05,44.07,47381.0,33.6357,33.6586,33.6357,33.651,47381.0
2015-08-07 15:00:00,44.06,44.07,44.03,44.04,47852.0,33.6433,33.651,33.6204,33.6281,47852.0
2015-08-07 15:10:00,44.04,44.04,44.0,44.02,86901.0,33.6281,33.6281,33.5975,33.6128,86901.0
2015-08-07 15:20:00,44.02,44.1,44.02,44.08,123691.0,33.6128,33.6739,33.6128,33.6586,123691.0
2015-08-07 15:30:00,44.08,44.1,44.05,44.09,58211.0,33.6586,33.6739,33.6357,33.6663,58211.0
2015-08-07 15:40:00,44.09,44.09,44.06,44.08,37084.0,33.6663,33.6663,33.6433,33.6586,37084.0
2015-08-07 15:50:00,44.08,44.09,44.06,44.09,90577.0,33.6586,33.6663,33.6433,33.6663,90577.0
2015-08-10 09:30:00,44.37,44.37,44.27,44.33,67419.0,33.8801,33.8801,33.8037,33.8495,67419.0
2015-08-10 09:40:00,44.34,44.4,44.33,44.39,134021.0,33.8571,33.903,33.8495,33.8953,134021.0
2015-08-10 09:50:00,44.4,44.44,44.4,44.41,97537.0,33.903,33.9335,33.903,33.9106,97537.0
2015-08-10 10:00:00,44.42,44.45,44.4,44.44,19763.0,33.9182,33.9411,33.903,33.9335,19763.0
2015-08-10 10:10:00,44.45,44.5,44.43,44.49,52268.0,33.9411,33.9793,33.9259,33.9717,52268.0
2015-08-10 10:20:00,44.48,44.55,44.48,44.52,36209.0,33.964,34.0175,33.964,33.9946,36209.0
2015-08-10 10:30:00,44.52,44.54,44.5,44.53,62435.0,33.9946,34.0099,33.9793,34.0022,62435.0
2015-08-10 10:40:00,44.54,44.6,44.53,44.6,36314.0,34.0099,34.0557,34.0022,34.0557,36314.0
2015-08-10 10:50:00,44.6,44.6,44.54,44.57,70684.0,34.0557,34.0557,34.0099,34.0328,70684.0
2015-08-10 11:00:00,44.58,44.61,44.57,44.6,34963.0,34.0404,34.0633,34.0328,34.0557,34963.0
2015-08-10 11:10:00,44.6,44.62,44.58,44.59,36705.0,34.0557,34.0709,34.0404,34.048,36705.0
2015-08-10 11:20:00,44.58,44.64,44.58,44.61,15456.0,34.0404,34.0862,34.0404,34.0633,15456.0
2015-08-10 11:30:00,44.62,44.67,44.62,44.67,13728.0,34.0709,34.1091,34.0709,34.1091,13728.0
2015-08-10 11:40:00,44.66,44.7,44.66,44.7,29773.0,34.1015,34.132,34.1015,34.132,29773.0
2015-08-10 11:50:00,44.7,44.73,44.68,44.69,57229.0,34.132,34.1549,34.1168,34.1244,57229.0
2015-08-10 12:00:00,44.69,44.7,44.67,44.69,62192.0,34.1244,34.132,34.1091,34.1244,62192.0
2015-08-10 12:10:00,44.68,44.73,44.68,44.73,42674.0,34.1168,34.1549,34.1168,34.1549,42674.0
2015-08-10 12:20:00,44.73,44.74,44.7,44.7,42014.0,34.1549,34.1626,34.132,34.132,42014.0
2015-08-10 12:30:00,44.71,44.77,44.7,44.76,64540.0,34.1397,34.1855,34.132,34.1779,64540.0
2015-08-10 12:40:00,44.77,44.78,44.74,44.77,377942.0,34.1855,34.1931,34.1626,34.1855,377942.0
2015-08-10 12:50:00,44.77,44.78,44.75,44.76,241206.0,34.1855,34.1931,34.1702,34.1779,241206.0
2015-08-10 13:00:00,44.76,44.79,44.76,44.79,121013.0,34.1779,34.2008,34.1779,34.2008,121013.0
2015-08-10 13:10:00,44.79,44.8,44.77,44.78,70254.0,34.2008,34.2084,34.1855,34.1931,70254.0
2015-08-10 13:20:00,44.77,44.8,44.76,44.79,68204.0,34.1855,34.2084,34.1779,34.2008,68204.0
2015-08-10 13:30:00,44.79,44.82,44.78,44.81,73221.0,34.2008,34.2237,34.1931,34.216,73221.0
2015-08-10 13:40:00,44.8,44.82,44.8,44.81,35564.0,34.2084,34.2237,34.2084,34.216,35564.0
2015-08-10 13:50:00,44.82,44.82,44.78,44.81,73673.0,34.2237,34.2237,34.1931,34.216,73673.0
2015-08-10 14:00:00,44.81,44.83,44.79,44.82,28941.0,34.216,34.2313,34.2008,34.2237,28941.0
2015-08-10 14:10:00,44.82,44.86,44.81,44.85,37053.0,34.2237,34.2542,34.216,34.2466,37053.0
2015-08-10 14:20:00,44.84,44.85,44.83,44.85,32908.0,34.2389,34.2466,34.2313,34.2466,32908.0
2015-08-10 14:30:00,44.84,44.84,44.8,44.81,49385.0,34.2389,34.2389,34.2084,34.216,49385.0
2015-08-10 14:40:00,44.82,44.82,44.79,44.82,52601.0,34.2237,34.2237,34.2008,34.2237,52601.0
2015-08-10 14:50:00,44.81,44.84,44.81,44.83,41637.0,34.216,34.2389,34.216,34.2313,41637.0
2015-08-10 15:00:00,44.84,44.84,44.82,44.83,48580.0,34.2389,34.2389,34.2237,34.2313,48580.0
2015-08-10 15:10:00,44.84,44.84,44.81,44.82,42569.0,34.2389,34.2389,34.216,34.2237,42569.0
2015-08-10 15:20:00,44.81,44.83,44.81,44.82,57054.0,34.216,34.2313,34.216,34.2237,57054.0
2015-08-10 15:30:00,44.83,44.83,44.79,44.79,74628.0,34.2313,34.2313,34.2008,34.2008,74628.0
2015-08-10 15:40:00,44.79,44.82,44.78,44.79,55275.0,34.2008,34.2237,34.1931,34.2008,55275.0
2015-08-10 15:50:00,44.79,44.82,44.78,44.82,119765.0,34.2008,34.2237,34.1931,34.2237,119765.0
2015-08-11 09:30:00,43.96,43.96,43.64,43.77,217715.0,33.567,33.567,33.3226,33.4219,217715.0
2015-08-11 09:40:00,43.78,43.84,43.76,43.81,256289.0,33.4295,33.4754,33.4143,33.4524,256289.0
2015-08-11 09:50:00,43.8,43.8,43.74,43.78,52079.0,33.4448,33.4448,33.399,33.4295,52079.0
2015-08-11 10:00:00,43.77,43.79,43.75,43.76,118617.0,33.4219,33.4372,33.4066,33.4143,118617.0
2015-08-11 10:10:00,43.74,43.76,43.7,43.71,19703.0,33.399,33.4143,33.3685,33.3761,19703.0
2015-08-11 10:20:00,43.72,43.76,43.71,43.72,85179.0,33.3837,33.4143,33.3761,33.3837,85179.0
2015-08-11 10:30:00,43.72,43.74,43.68,43.68,24685.0,33.3837,33.399,33.3532,33.3532,24685.0
2015-08-11 10:40:00,43.68,43.73,43.68,43.71,51411.0,33.3532,33.3914,33.3532,33.3761,51411.0
2015-08-11 10:50:00,43.71,43.71,43.64,43.64,18911.0,33.3761,33.3761,33.3226,33.3226,18911.0
2015-08-11 11:00:00,43.63,43.64,43.54,43.55,25747.0,33.315,33.3226,33.2463,33.2539,25747.0
2015-08-11 11:10:00,43.55,43.6,43.55,43.57,15881.0,33.2539,33.2921,33.2539,33.2692,15881.0
2015-08-11 11:20:00,43.56,43.58,43.51,43.52,118345.0,33.2616,33.2768,33.2234,33.231,118345.0
2015-08-11 11:30:00,43.52,43.55,43.5,43.53,92581.0,33.231,33.2539,33.2157,33.2386,92581.0
2015-08-11 11:40:00,43.54,43.54,43.47,43.48,18131.0,33.2463,33.2463,33.1928,33.2005,18131.0
2015-08-11 11:50:00,43.48,43.5,43.45,43.47,43675.0,33.2005,33.2157,33.1776,33.1928,43675.0
2015-08-11 12:00:00,43.48,43.5,43.46,43.5,110552.0,33.2005,33.2157,33.1852,33.2157,110552.0
2015-08-11 12:10:00,43.5,43.52,43.48,43.48,191906.0,33.2157,33.231,33.2005,33.2005,191906.0
2015-08-11 12:20:00,43.48,43.51,43.48,43.51,116841.0,33.2005,33.2234,33.2005,33.2234,116841.0
2015-08-11 12:30:00,43.5,43.53,43.49,43.49,120397.0,33.2157,33.2386,33.2081,33.2081,120397.0
2015-08-11 12:40:00,43.49,43.52,43.48,43.5,167355.0,33.2081,33.231,33.2005,33.2157,167355.0
2015-08-11 12:50:00,43.51,43.51,43.46,43.47,148107.0,33.2234,33.2234,33.1852,33.1928,148107.0
2015-08-11 13:00:00,43.48,43.51,43.47,43.48,238191.0,33.2005,33.2234,33.1928,33.2005,238191.0
2015-08-11 13:10:00,43.48,43.49,43.45,43.49,130925.0,33.2005,33.2081,33.1776,33.2081,130925.0
2015-08-11 13:20:00,43.48,43.55,43.47,43.53,40562.0,33.2005,33.2539,33.1928,33.2386,40562.0
2015-08-11 13:30:00,43.54,43.57,43.52,43.57,75380.0,33.2463,33.2692,33.231,33.2692,75380.0
2015-08-11 13:40:00,43.57,43.58,43.56,43.56,98031.0,33.2692,33.2768,33.2616,33.2616,98031.0
2015-08-11 13:50:00,43.57,43.57,43.51,43.54,71452.0,33.2692,33.2692,33.2234,33.2463,71452.0
2015-08-11 14:00:00,43.54,43.59,43.52,43.59,29856.0,33.2463,33.2845,33.231,33.2845,29856.0
2015-08-11 14:10:00,43.59,43.59,43.54,43.56,36381.0,33.2845,33.2845,33.2463,33.2616,36381.0
2015-08-11 14:20:00,43.57,43.67,43.56,43.65,88130.0,33.2692,33.3455,33.2616,33.3303,88130.0
2015-08-11 14:30:00,43.65,43.65,43.61,43.64,97872.0,33.3303,33.3303,33.2997,33.3226,97872.0
2015-08-11 14:40:00,43.64,43.65,43.62,43.64,114187.0,33.3226,33.3303,33.3074,33.3226,114187.0
2015-08-11 14:50:00,43.64,43.69,43.62,43.67,118852.0,33.3226,33.3608,33.3074,33.3455,118852.0
2015-08-11 15:00:00,43.67,43.7,43.65,43.68,46357.0,33.3455,33.3685,33.3303,33.3532,46357.0
2015-08-11 15:10:00,43.68,43.73,43.67,43.72,46347.0,33.3532,33.3914,33.3455,33.3837,46347.0
2015-08-11 15:20:00,43.71,43.73,43.69,43.73,22093.0,33.3761,33.3914,33.3608,33.3914,22093.0
2015-08-11 15:30:00,43.73,43.75,43.7,43.74,134725.0,33.3914,33.4066,33.3685,33.399,134725.0
2015-08-11 15:40:00,43.74,43.76,43.72,43.75,115151.0,33.399,33.4143,33.3837,33.4066,115151.0
2015-08-11 15:50:00,43.74,43.78,43.74,43.77,177951.0,33.399,33.4295,33.399,33.4219,177951.0
2015-08-12 09:30:00,43.05,43.23,42.91,42.94,321463.0,32.8721,33.0096,32.7652,32.7881,321463.0
2015-08-12 09:40:00,42.95,42.99,42.92,42.92,156420.0,32.7958,32.8263,32.7729,32.7729,156420.0
2015-08-12 09:50:00,42.92,43.0,42.91,42.96,115684.0,32.7729,32.8339,32.7652,32.8034,115684.0
2015-08-12 10:00:00,42.95,42.98,42.93,42.94,187694.0,32.7958,32.8187,32.7805,32.7881,187694.0
2015-08-12 10:10:00,42.94,42.97,42.9,42.95,219926.0,32.7881,32.811,32.7576,32.7958,219926.0
2015-08-12 10:20:00,42.94,42.98,42.92,42.97,320890.0,32.7881,32.8187,32.7729,32.811,320890.0
2015-08-12 10:30:00,42.97,42.98,42.92,42.94,229528.0,32.811,32.8187,32.7729,32.7881,229528.0
2015-08-12 10:40:00,42.94,42.96,42.91,42.92,80227.0,32.7881,32.8034,32.7652,32.7729,80227.0
2015-08-12 10:50:00,42.92,42.92,42.87,42.89,284260.0,32.7729,32.7729,32.7347,32.75,284260.0
2015-08-12 11:00:00,42.9,42.96,42.89,42.95,45517.0,32.7576,32.8034,32.75,32.7958,45517.0
2015-08-12 11:10:00,42.96,42.97,42.89,42.91,65435.0,32.8034,32.811,32.75,32.7652,65435.0
2015-08-12 11:20:00,42.91,42.91,42.86,42.9,68366.0,32.7652,32.7652,32.727,32.7576,68366.0
2015-08-12 11:30:00,42.89,42.91,42.86,42.87,107633.0,32.75,32.7652,32.727,32.7347,107633.0
2015-08-12 11:40:00,42.87,42.89,42.84,42.88,168810.0,32.7347,32.75,32.7118,32.7423,168810.0
2015-08-12 11:50:00,42.88,42.88,42.85,42.86,160843.0,32.7423,32.7423,32.7194,32.727,160843.0
2015-08-12 12:00:00,42.86,42.86,42.81,42.83,150088.0,32.727,32.727,32.6889,32.7041,150088.0
2015-08-12 12:10:00,42.83,42.88,42.82,42.88,161941.0,32.7041,32.7423,32.6965,32.7423,161941.0
2015-08-12 12:20:00,42.87,42.9,42.85,42.9,75304.0,32.7347,32.7576,32.7194,32.7576,75304.0
2015-08-12 12:30:00,42.9,42.95,42.87,42.93,152636.0,32.7576,32.7958,32.7347,32.7805,152636.0
2015-08-12 12:40:00,42.92,42.95,42.9,42.91,86260.0,32.7729,32.7958,32.7576,32.7652,86260.0
2015-08-12 12:50:00,42.92,42.93,42.88,42.89,125440.0,32.7729,32.7805,32.7423,32.75,125440.0
2015-08-12 13:00:00,42.89,42.96,42.87,42.94,117856.0,32.75,32.8034,32.7347,32.7881,117856.0
2015-08-12 13:10:00,42.92,42.96,42.91,42.96,113388.0,32.7729,32.8034,32.7652,32.8034,113388.0
2015-08-12 13:20:00,42.97,42.99,42.94,42.94,49910.0,32.811,32.8263,32.7881,32.7881,49910.0
2015-08-12 13:30:00,42.94,42.96,42.91,42.94,64555.0,32.7881,32.8034,32.7652,32.7881,64555.0
2015-08-12 13:40:00,42.94,42.99,42.93,42.98,74679.0,32.7881,32.8263,32.7805,32.8187,74679.0
2015-08-12 13:50:00,42.97,43.01,42.96,43.0,93455.0,32.811,32.8416,32.8034,32.8339,93455.0
2015-08-12 14:00:00,42.98,42.99,42.94,42.97,113928.0,32.8187,32.8263,32.7881,32.811,113928.0
2015-08-12 14:10:00,42.97,43.03,42.96,43.0,93404.0,32.811,32.8569,32.8034,32.8339,93404.0
2015-08-12 14:20:00,43.01,43.02,42.93,42.94,153497.0,32.8416,32.8492,32.7805,32.7881,153497.0
2015-08-12 14:30:00,42.94,42.99,42.91,42.99,321951.0,32.7881,32.8263,32.7652,32.8263,321951.0
2015-08-12 14:40:00,42.98,43.04,42.96,43.03,312056.0,32.8187,32.8645,32.8034,32.8569,312056.0
2015-08-12 14:50:00,43.04,43.07,43.01,43.06,339904.0,32.8645,32.8874,32.8416,32.8798,339904.0
2015-08-12 15:00:00,43.07,43.09,43.05,43.08,189185.0,32.8874,32.9027,32.8721,32.895,189185.0
2015-08-12 15:10:00,43.08,43.08,43.04,43.05,96819.0,32.895,32.895,32.8645,32.8721,96819.0
2015-08-12 15:20:00,43.05,43.11,43.04,43.11,123522.0,32.8721,32.9179,32.8645,32.9179,123522.0
2015-08-12 15:30:00,43.11,43.17,43.1,43.14,147425.0,32.9179,32.9638,32.9103,32.9409,147425.0
2015-08-12 15:40:00,43.14,43.14,43.09,43.12,57239.0,32.9409,32.9409,32.9027,32.9256,57239.0
2015-08-12 15:50:00,43.12,43.17,43.12,43.14,121346.0,32.9256,32.9638,32.9256,32.9409,121346.0
2015-08-13 09:30:00,43.24,43.24,43.07,43.07,188035.0,33.0172,33.0172,32.8874,32.8874,188035.0
2015-08-13 09:40:00,43.07,43.1,43.04,43.06,293735.0,32.8874,32.9103,32.8645,32.8798,293735.0
2015-08-13 09:50:00,43.06,43.13,43.05,43.12,44437.0,32.8798,32.9332,32.8721,32.9256,44437.0
2015-08-13 10:00:00,43.12,43.12,43.07,43.11,127216.0,32.9256,32.9256,32.8874,32.9179,127216.0
2015-08-13 10:10:00,43.12,43.13,43.06,43.08,132430.0,32.9256,32.9332,32.8798,32.895,132430.0
2015-08-13 10:20:00,43.08,43.12,43.07,43.11,43744.0,32.895,32.9256,32.8874,32.9179,43744.0
2015-08-13 10:30:00,43.11,43.18,43.09,43.18,80114.0,32.9179,32.9714,32.9027,32.9714,80114.0
2015-08-13 10:40:00,43.2,43.21,43.17,43.17,58534.0,32.9867,32.9943,32.9638,32.9638,58534.0
2015-08-13 10:50:00,43.17,43.17,43.13,43.14,135124.0,32.9638,32.9638,32.9332,32.9409,135124.0
2015-08-13 11:00:00,43.15,43.16,43.12,43.13,96665.0,32.9485,32.9561,32.9256,32.9332,96665.0
2015-08-13 11:10:00,43.13,43.2,43.12,43.2,19819.0,32.9332,32.9867,32.9256,32.9867,19819.0
2015-08-13 11:20:00,43.2,43.2,43.17,43.18,59882.0,32.9867,32.9867,32.9638,32.9714,59882.0
2015-08-13 11:30:00,43.18,43.22,43.18,43.2,52496.0,32.9714,33.0019,32.9714,32.9867,52496.0
2015-08-13 11:40:00,43.2,43.25,43.19,43.25,71208.0,32.9867,33.0248,32.979,33.0248,71208.0
2015-08-13 11:50:00,43.25,43.27,43.25,43.26,40998.0,33.0248,33.0401,33.0248,33.0325,40998.0
2015-08-13 12:00:00,43.27,43.34,43.27,43.3,45100.0,33.0401,33.0936,33.0401,33.063,45100.0
2015-08-13 12:10:00,43.3,43.32,43.29,43.3,62265.0,33.063,33.0783,33.0554,33.063,62265.0
2015-08-13 12:20:00,43.3,43.31,43.28,43.3,57549.0,33.063,33.0707,33.0478,33.063,57549.0
2015-08-13 12:30:00,43.3,43.31,43.23,43.24,95043.0,33.063,33.0707,33.0096,33.0172,95043.0
2015-08-13 12:40:00,43.24,43.25,43.21,43.25,91037.0,33.0172,33.0248,32.9943,33.0248,91037.0
2015-08-13 12:50:00,43.25,43.26,43.22,43.23,75158.0,33.0248,33.0325,33.0019,33.0096,75158.0
2015-08-13 13:00:00,43.22,43.26,43.21,43.25,53648.0,33.0019,33.0325,32.9943,33.0248,53648.0
2015-08-13 13:10:00,43.25,43.27,43.23,43.24,52584.0,33.0248,33.0401,33.0096,33.0172,52584.0
2015-08-13 13:20:00,43.24,43.28,43.24,43.27,62926.0,33.0172,33.0478,33.0172,33.0401,62926.0
2015-08-13 13:30:00,43.27,43.29,43.26,43.29,28562.0,33.0401,33.0554,33.0325,33.0554,28562.0
2015-08-13 13:40:00,43.28,43.29,43.27,43.27,63477.0,33.0478,33.0554,33.0401,33.0401,63477.0
2015-08-13 13:50:00,43.26,43.27,43.23,43.25,17899.0,33.0325,33.0401,33.0096,33.0248,17899.0
2015-08-13 14:00:00,43.24,43.29,43.24,43.29,148979.0,33.0172,33.0554,33.0172,33.0554,148979.0
2015-08-13 14:10:00,43.29,43.29,43.27,43.27,48569.0,33.0554,33.0554,33.0401,33.0401,48569.0
2015-08-13 14:20:00,43.28,43.29,43.27,43.29,106726.0,33.0478,33.0554,33.0401,33.0554,106726.0
2015-08-13 14:30:00,43.29,43.31,43.28,43.29,115308.0,33.0554,33.0707,33.0478,33.0554,115308.0
2015-08-13 14:40:00,43.29,43.3,43.27,43.29,193472.0,33.0554,33.063,33.0401,33.0554,193472.0
2015-08-13 14:50:00,43.3,43.32,43.29,43.31,124907.0,33.063,33.0783,33.0554,33.0707,124907.0
2015-08-13 15:00:00,43.3,43.32,43.27,43.28,72106.0,33.063,33.0783,33.0401,33.0478,72106.0
2015-08-13 15:10:00,43.27,43.28,43.23,43.23,126632.0,33.0401,33.0478,33.0096,33.0096,126632.0
2015-08-13 15:20:00,43.24,43.24,43.18,43.18,183772.0,33.0172,33.0172,32.9714,32.9714,183772.0
2015-08-13 15:30:00,43.18,43.18,43.13,43.15,139335.0,32.9714,32.9714,32.9332,32.9485,139335.0
2015-08-13 15:40:00,43.15,43.17,43.12,43.15,138971.0,32.9485,32.9638,32.9256,32.9485,138971.0
2015-08-13 15:50:00,43.14,43.16,43.11,43.11,181000.0,32.9409,32.9561,32.9179,32.9179,181000.0
2015-08-14 09:30:00,43.25,43.3,43.2,43.26,121374.0,33.0248,33.063,32.9867,33.0325,121374.0
2015-08-14 09:40:00,43.25,43.26,43.22,43.25,60989.0,33.0248,33.0325,33.0019,33.0248,60989.0
2015-08-14 09:50:00,43.26,43.32,43.25,43.29,38524.0,33.0325,33.0783,33.0248,33.0554,38524.0
2015-08-14 10:00:00,43.3,43.35,43.28,43.28,42815.0,33.063,33.1012,33.0478,33.0478,42815.0
2015-08-14 10:10:00,43.28,43.31,43.27,43.29,31124.0,33.0478,33.0707,33.0401,33.0554,31124.0
2015-08-14 10:20:00,43.3,43.32,43.27,43.28,1021955.0,33.063,33.0783,33.0401,33.0478,1021955.0
2015-08-14 10:30:00,43.28,43.32,43.28,43.31,34000.0,33.0478,33.0783,33.0478,33.0707,34000.0
2015-08-14 10:40:00,43.31,43.32,43.25,43.25,42019.0,33.0707,33.0783,33.0248,33.0248,42019.0
2015-08-14 10:50:00,43.25,43.27,43.22,43.23,96322.0,33.0248,33.0401,33.0019,33.0096,96322.0
2015-08-14 11:00:00,43.22,43.24,43.19,43.19,33301.0,33.0019,33.0172,32.979,32.979,33301.0
2015-08-14 11:10:00,43.19,43.21,43.16,43.18,17358.0,32.979,32.9943,32.9561,32.9714,17358.0
2015-08-14 11:20:00,43.18,43.24,43.18,43.24,15021.0,32.9714,33.0172,32.9714,33.0172,15021.0
2015-08-14 11:30:00,43.25,43.25,43.21,43.24,14113.0,33.0248,33.0248,32.9943,33.0172,14113.0
2015-08-14 11:40:00,43.25,43.26,43.23,43.24,49941.0,33.0248,33.0325,33.0096,33.0172,49941.0
2015-08-14 11:50:00,43.24,43.26,43.23,43.23,32141.0,33.0172,33.0325,33.0096,33.0096,32141.0
2015-08-14 12:00:00,43.23,43.25,43.19,43.21,40711.0,33.0096,33.0248,32.979,32.9943,40711.0
2015-08-14 12:10:00,43.21,43.22,43.18,43.21,19786.0,32.9943,33.0019,32.9714,32.9943,19786.0
2015-08-14 12:20:00,43.21,43.21,43.17,43.19,83648.0,32.9943,32.9943,32.9638,32.979,83648.0
2015-08-14 12:30:00,43.19,43.21,43.18,43.19,46795.0,32.979,32.9943,32.9714,32.979,46795.0
2015-08-14 12:40:00,43.19,43.2,43.14,43.14,60438.0,32.979,32.9867,32.9409,32.9409,60438.0
2015-08-14 12:50:00,43.14,43.19,43.13,43.19,66145.0,32.9409,32.979,32.9332,32.979,66145.0
2015-08-14 13:00:00,43.2,43.22,43.18,43.22,37059.0,32.9867,33.0019,32.9714,33.0019,37059.0
2015-08-14 13:10:00,43.22,43.28,43.21,43.27,52344.0,33.0019,33.0478,32.9943,33.0401,52344.0
2015-08-14 13:20:00,43.28,43.28,43.25,43.26,31973.0,33.0478,33.0478,33.0248,33.0325,31973.0
2015-08-14 13:30:00,43.25,43.27,43.23,43.24,25019.0,33.0248,33.0401,33.0096,33.0172,25019.0
2015-08-14 13:40:00,43.24,43.25,43.2,43.2,50029.0,33.0172,33.0248,32.9867,32.9867,50029.0
2015-08-14 13:50:00,43.21,43.22,43.2,43.21,20138.0,32.9943,33.0019,32.9867,32.9943,20138.0
2015-08-14 14:00:00,43.21,43.23,43.2,43.21,30475.0,32.9943,33.0096,32.9867,32.9943,30475.0
2015-08-14 14:10:00,43.22,43.23,43.21,43.22,18002.0,33.0019,33.0096,32.9943,33.0019,18002.0
2015-08-14 14:20:00,43.22,43.23,43.22,43.23,19041.0,33.0019,33.0096,33.0019,33.0096,19041.0
2015-08-14 14:30:00,43.23,43.23,43.2,43.22,57739.0,33.0096,33.0096,32.9867,33.0019,57739.0
2015-08-14 14:40:00,43.22,43.23,43.21,43.22,48437.0,33.0019,33.0096,32.9943,33.0019,48437.0
2015-08-14 14:50:00,43.22,43.23,43.21,43.22,58173.0,33.0019,33.0096,32.9943,33.0019,58173.0
2015-08-14 15:00:00,43.22,43.24,43.21,43.23,43198.0,33.0019,33.0172,32.9943,33.0096,43198.0
2015-08-14 15:10:00,43.23,43.26,43.23,43.26,19103.0,33.0096,33.0325,33.0096,33.0325,19103.0
2015-08-14 15:20:00,43.26,43.27,43.23,43.23,20828.0,33.0325,33.0401,33.0096,33.0096,20828.0
2015-08-14 15:30:00,43.24,43.24,43.22,43.23,19884.0,33.0172,33.0172,33.0019,33.0096,19884.0
2015-08-14 15:40:00,43.22,43.22,43.2,43.22,114348.0,33.0019,33.0019,32.9867,33.0019,114348.0
2015-08-14 15:50:00,43.22,43.22,43.18,43.21,120413.0,33.0019,33.0019,32.9714,32.9943,120413.0
2015-08-17 09:30:00,42.6,42.61,42.51,42.57,144643.0,32.5285,32.5362,32.4598,32.5056,144643.0
2015-08-17 09:40:00,42.57,42.59,42.54,42.54,131564.0,32.5056,32.5209,32.4827,32.4827,131564.0
2015-08-17 09:50:00,42.54,42.61,42.54,42.6,54554.0,32.4827,32.5362,32.4827,32.5285,54554.0
2015-08-17 10:00:00,42.6,42.63,42.57,42.62,86287.0,32.5285,32.5514,32.5056,32.5438,86287.0
2015-08-17 10:10:00,42.62,42.72,42.6,42.71,117011.0,32.5438,32.6201,32.5285,32.6125,117011.0
2015-08-17 10:20:00,42.71,42.72,42.64,42.66,33923.0,32.6125,32.6201,32.5591,32.5743,33923.0
2015-08-17 10:30:00,42.65,42.67,42.6,42.61,89054.0,32.5667,32.582,32.5285,32.5362,89054.0
2015-08-17 10:40:00,42.61,42.68,42.61,42.66,77579.0,32.5362,32.5896,32.5362,32.5743,77579.0
2015-08-17 10:50:00,42.65,42.73,42.65,42.7,73184.0,32.5667,32.6278,32.5667,32.6049,73184.0
2015-08-17 11:00:00,42.7,42.74,42.7,42.72,127907.0,32.6049,32.6354,32.6049,32.6201,127907.0
2015-08-17 11:10:00,42.72,42.74,42.69,42.72,79360.0,32.6201,32.6354,32.5972,32.6201,79360.0
2015-08-17 11:20:00,42.73,42.77,42.72,42.73,31066.0,32.6278,32.6583,32.6201,32.6278,31066.0
2015-08-17 11:30:00,42.72,42.73,42.7,42.72,36252.0,32.6201,32.6278,32.6049,32.6201,36252.0
2015-08-17 11:40:00,42.72,42.75,42.71,42.74,58085.0,32.6201,32.6431,32.6125,32.6354,58085.0
2015-08-17 11:50:00,42.74,42.74,42.67,42.7,31571.0,32.6354,32.6354,32.582,32.6049,31571.0
2015-08-17 12:00:00,42.7,42.71,42.68,42.71,65258.0,32.6049,32.6125,32.5896,32.6125,65258.0
2015-08-17 12:10:00,42.71,42.71,42.66,42.66,77270.0,32.6125,32.6125,32.5743,32.5743,77270.0
2015-08-17 12:20:00,42.67,42.7,42.66,42.69,56304.0,32.582,32.6049,32.5743,32.5972,56304.0
2015-08-17 12:30:00,42.68,42.71,42.68,42.71,40486.0,32.5896,32.6125,32.5896,32.6125,40486.0
2015-08-17 12:40:00,42.72,42.72,42.68,42.68,28037.0,32.6201,32.6201,32.5896,32.5896,28037.0
2015-08-17 12:50:00,42.68,42.73,42.68,42.72,49693.0,32.5896,32.6278,32.5896,32.6201,49693.0
2015-08-17 13:00:00,42.72,42.74,42.71,42.71,22689.0,32.6201,32.6354,32.6125,32.6125,22689.0
2015-08-17 13:10:00,42.71,42.73,42.71,42.72,34057.0,32.6125,32.6278,32.6125,32.6201,34057.0
2015-08-17 13:20:00,42.72,42.74,42.71,42.73,144178.0,32.6201,32.6354,32.6125,32.6278,144178.0
2015-08-17 13:30:00,42.73,42.76,42.72,42.75,38526.0,32.6278,32.6507,32.6201,32.6431,38526.0
2015-08-17 13:40:00,42.75,42.75,42.73,42.74,25064.0,32.6431,32.6431,32.6278,32.6354,25064.0
2015-08-17 13:50:00,42.75,42.75,42.72,42.73,20236.0,32.6431,32.6431,32.6201,32.6278,20236.0
2015-08-17 14:00:00,42.73,42.76,42.72,42.74,60581.0,32.6278,32.6507,32.6201,32.6354,60581.0
2015-08-17 14:10:00,42.73,42.74,42.7,42.72,66814.0,32.6278,32.6354,32.6049,32.6201,66814.0
2015-08-17 14:20:00,42.71,42.73,42.69,42.7,51398.0,32.6125,32.6278,32.5972,32.6049,51398.0
2015-08-17 14:30:00,42.7,42.73,42.69,42.72,19682.0,32.6049,32.6278,32.5972,32.6201,19682.0
2015-08-17 14:40:00,42.72,42.75,42.72,42.74,44946.0,32.6201,32.6431,32.6201,32.6354,44946.0
2015-08-17 14:50:00,42.74,42.75,42.72,42.73,65513.0,32.6354,32.6431,32.6201,32.6278,65513.0
2015-08-17 15:00:00,42.73,42.75,42.72,42.72,99491.0,32.6278,32.6431,32.6201,32.6201,99491.0
2015-08-17 15:10:00,42.72,42.74,42.71,42.71,62335.0,32.6201,32.6354,32.6125,32.6125,62335.0
2015-08-17 15:20:00,42.71,42.73,42.71,42.72,67677.0,32.6125,32.6278,32.6125,32.6201,67677.0
2015-08-17 15:30:00,42.72,42.73,42.72,42.72,38754.0,32.6201,32.6278,32.6201,32.6201,38754.0
2015-08-17 15:40:00,42.73,42.74,42.72,42.73,56489.0,32.6278,32.6354,32.6201,32.6278,56489.0
2015-08-17 15:50:00,42.74,42.77,42.73,42.74,181400.0,32.6354,32.6583,32.6278,32.6354,181400.0
2015-08-18 09:30:00,42.22,42.25,42.18,42.23,227782.0,32.2384,32.2613,32.2078,32.246,227782.0
2015-08-18 09:40:00,42.23,42.24,42.15,42.16,76192.0,32.246,32.2536,32.1849,32.1925,76192.0
2015-08-18 09:50:00,42.16,42.18,42.15,42.17,102930.0,32.1925,32.2078,32.1849,32.2002,102930.0
2015-08-18 10:00:00,42.16,42.22,42.14,42.22,55381.0,32.1925,32.2384,32.1773,32.2384,55381.0
2015-08-18 10:10:00,42.22,42.27,42.21,42.27,53805.0,32.2384,32.2765,32.2307,32.2765,53805.0
2015-08-18 10:20:00,42.28,42.3,42.25,42.25,32648.0,32.2842,32.2994,32.2613,32.2613,32648.0
2015-08-18 10:30:00,42.26,42.3,42.25,42.29,23591.0,32.2689,32.2994,32.2613,32.2918,23591.0
2015-08-18 10:40:00,42.3,42.32,42.29,42.31,48057.0,32.2994,32.3147,32.2918,32.3071,48057.0
2015-08-18 10:50:00,42.32,42.38,42.31,42.33,22495.0,32.3147,32.3605,32.3071,32.3224,22495.0
2015-08-18 11:00:00,42.33,42.34,42.28,42.3,38709.0,32.3224,32.33,32.2842,32.2994,38709.0
2015-08-18 11:10:00,42.31,42.32,42.29,42.29,26100.0,32.3071,32.3147,32.2918,32.2918,26100.0
2015-08-18 11:20:00,42.3,42.31,42.27,42.27,31236.0,32.2994,32.3071,32.2765,32.2765,31236.0
2015-08-18 11:30:00,42.27,42.28,42.23,42.23,59703.0,32.2765,32.2842,32.246,32.246,59703.0
2015-08-18 11:40:00,42.23,42.25,42.23,42.23,19797.0,32.246,32.2613,32.246,32.246,19797.0
2015-08-18 11:50:00,42.23,42.25,42.22,42.23,59197.0,32.246,32.2613,32.2384,32.246,59197.0
2015-08-18 12:00:00,42.23,42.26,42.23,42.25,47425.0,32.246,32.2689,32.246,32.2613,47425.0
2015-08-18 12:10:00,42.26,42.3,42.26,42.28,31309.0,32.2689,32.2994,32.2689,32.2842,31309.0
2015-08-18 12:20:00,42.28,42.33,42.27,42.33,27326.0,32.2842,32.3224,32.2765,32.3224,27326.0
2015-08-18 12:30:00,42.33,42.33,42.29,42.31,20297.0,32.3224,32.3224,32.2918,32.3071,20297.0
2015-08-18 12:40:00,42.31,42.32,42.29,42.31,32776.0,32.3071,32.3147,32.2918,32.3071,32776.0
2015-08-18 12:50:00,42.3,42.33,42.28,42.28,53198.0,32.2994,32.3224,32.2842,32.2842,53198.0
2015-08-18 13:00:00,42.28,42.3,42.26,42.28,49186.0,32.2842,32.2994,32.2689,32.2842,49186.0
2015-08-18 13:10:00,42.28,42.29,42.27,42.27,33125.0,32.2842,32.2918,32.2765,32.2765,33125.0
2015-08-18 13:20:00,42.27,42.27,42.26,42.27,14113.0,32.2765,32.2765,32.2689,32.2765,14113.0
2015-08-18 13:30:00,42.27,42.28,42.25,42.26,41133.0,32.2765,32.2842,32.2613,32.2689,41133.0
2015-08-18 13:40:00,42.25,42.27,42.23,42.23,80846.0,32.2613,32.2765,32.246,32.246,80846.0
2015-08-18 13:50:00,42.23,42.25,42.22,42.25,23850.0,32.246,32.2613,32.2384,32.2613,23850.0
2015-08-18 14:00:00,42.25,42.29,42.21,42.29,38743.0,32.2613,32.2918,32.2307,32.2918,38743.0
2015-08-18 14:10:00,42.29,42.33,42.28,42.33,50645.0,32.2918,32.3224,32.2842,32.3224,50645.0
2015-08-18 14:20:00,42.32,42.35,42.32,42.33,17646.0,32.3147,32.3376,32.3147,32.3224,17646.0
2015-08-18 14:30:00,42.31,42.33,42.3,42.32,75035.0,32.3071,32.3224,32.2994,32.3147,75035.0
2015-08-18 14:40:00,42.31,42.32,42.27,42.29,78432.0,32.3071,32.3147,32.2765,32.2918,78432.0
2015-08-18 14:50:00,42.28,42.29,42.26,42.27,68225.0,32.2842,32.2918,32.2689,32.2765,68225.0
2015-08-18 15:00:00,42.27,42.28,42.25,42.26,39027.0,32.2765,32.2842,32.2613,32.2689,39027.0
2015-08-18 15:10:00,42.25,42.28,42.25,42.27,57900.0,32.2613,32.2842,32.2613,32.2765,57900.0
2015-08-18 15:20:00,42.27,42.28,42.25,42.26,129324.0,32.2765,32.2842,32.2613,32.2689,129324.0
2015-08-18 15:30:00,42.27,42.27,42.24,42.26,62554.0,32.2765,32.2765,32.2536,32.2689,62554.0
2015-08-18 15:40:00,42.25,42.26,42.2,42.24,72750.0,32.2613,32.2689,32.2231,32.2536,72750.0
2015-08-18 15:50:00,42.24,42.28,42.23,42.26,261907.0,32.2536,32.2842,32.246,32.2689,261907.0
2015-08-19 09:30:00,41.89,41.95,41.81,41.84,132754.0,31.9864,32.0322,31.9253,31.9482,132754.0
2015-08-19 09:40:00,41.83,41.86,41.81,41.83,119979.0,31.9406,31.9635,31.9253,31.9406,119979.0
2015-08-19 09:50:00,41.83,41.84,41.8,41.81,69584.0,31.9406,31.9482,31.9177,31.9253,69584.0
2015-08-19 10:00:00,41.8,41.85,41.78,41.83,155940.0,31.9177,31.9558,31.9024,31.9406,155940.0
2015-08-19 10:10:00,41.84,41.85,41.77,41.79,116164.0,31.9482,31.9558,31.8947,31.91,116164.0
2015-08-19 10:20:00,41.79,41.79,41.76,41.77,62015.0,31.91,31.91,31.8871,31.8947,62015.0
2015-08-19 10:30:00,41.76,41.76,41.66,41.67,198741.0,31.8871,31.8871,31.8108,31.8184,198741.0
2015-08-19 10:40:00,41.67,41.68,41.56,41.59,243241.0,31.8184,31.826,31.7344,31.7573,243241.0
2015-08-19 10:50:00,41.59,41.6,41.54,41.55,274118.0,31.7573,31.7649,31.7191,31.7268,274118.0
2015-08-19 11:00:00,41.55,41.6,41.54,41.55,219151.0,31.7268,31.7649,31.7191,31.7268,219151.0
2015-08-19 11:10:00,41.54,41.56,41.49,41.5,54551.0,31.7191,31.7344,31.6809,31.6886,54551.0
2015-08-19 11:20:00,41.51,41.51,41.46,41.48,81626.0,31.6962,31.6962,31.658,31.6733,81626.0
2015-08-19 11:30:00,41.47,41.48,41.44,41.46,161204.0,31.6657,31.6733,31.6428,31.658,161204.0
2015-08-19 11:40:00,41.46,41.46,41.38,41.39,98947.0,31.658,31.658,31.5969,31.6046,98947.0
2015-08-19 11:50:00,41.39,41.46,41.37,41.45,101264.0,31.6046,31.658,31.5893,31.6504,101264.0
2015-08-19 12:00:00,41.45,41.46,41.42,41.46,87765.0,31.6504,31.658,31.6275,31.658,87765.0
2015-08-19 12:10:00,41.46,41.48,41.44,41.47,31573.0,31.658,31.6733,31.6428,31.6657,31573.0
2015-08-19 12:20:00,41.46,41.51,41.46,41.49,31113.0,31.658,31.6962,31.658,31.6809,31113.0
2015-08-19 12:30:00,41.5,41.53,41.49,41.52,68733.0,31.6886,31.7115,31.6809,31.7039,68733.0
2015-08-19 12:40:00,41.52,41.55,41.51,41.53,41988.0,31.7039,31.7268,31.6962,31.7115,41988.0
2015-08-19 12:50:00,41.53,41.55,41.51,41.55,49663.0,31.7115,31.7268,31.6962,31.7268,49663.0
2015-08-19 13:00:00,41.54,41.58,41.53,41.57,96825.0,31.7191,31.7497,31.7115,31.742,96825.0
2015-08-19 13:10:00,41.57,41.62,41.57,41.62,94174.0,31.742,31.7802,31.742,31.7802,94174.0
2015-08-19 13:20:00,41.62,41.62,41.55,41.55,55187.0,31.7802,31.7802,31.7268,31.7268,55187.0
2015-08-19 13:30:00,41.55,41.61,41.51,41.55,137252.0,31.7268,31.7726,31.6962,31.7268,137252.0
2015-08-19 13:40:00,41.54,41.76,41.52,41.72,168066.0,31.7191,31.8871,31.7039,31.8566,168066.0
2015-08-19 13:50:00,41.71,41.77,41.68,41.76,72775.0,31.8489,31.8947,31.826,31.8871,72775.0
2015-08-19 14:00:00,41.75,42.02,41.75,42.01,370584.0,31.8795,32.0856,31.8795,32.078,370584.0
2015-08-19 14:10:00,42.01,42.11,41.97,42.01,385554.0,32.078,32.1544,32.0475,32.078,385554.0
2015-08-19 14:20:00,42.01,42.06,41.96,41.97,84890.0,32.078,32.1162,32.0398,32.0475,84890.0
2015-08-19 14:30:00,41.98,41.98,41.91,41.93,223833.0,32.0551,32.0551,32.0016,32.0169,223833.0
2015-08-19 14:40:00,41.93,41.94,41.8,41.84,82012.0,32.0169,32.0246,31.9177,31.9482,82012.0
2015-08-19 14:50:00,41.83,41.84,41.74,41.78,159248.0,31.9406,31.9482,31.8718,31.9024,159248.0
2015-08-19 15:00:00,41.77,41.81,41.73,41.79,153347.0,31.8947,31.9253,31.8642,31.91,153347.0
2015-08-19 15:10:00,41.8,41.81,41.77,41.79,114994.0,31.9177,31.9253,31.8947,31.91,114994.0
2015-08-19 15:20:00,41.79,41.82,41.76,41.78,136609.0,31.91,31.9329,31.8871,31.9024,136609.0
2015-08-19 15:30:00,41.79,41.81,41.74,41.74,111923.0,31.91,31.9253,31.8718,31.8718,111923.0
2015-08-19 15:40:00,41.73,41.81,41.73,41.8,55130.0,31.8642,31.9253,31.8642,31.9177,55130.0
2015-08-19 15:50:00,41.79,41.8,41.71,41.72,118172.0,31.91,31.9177,31.8489,31.8566,118172.0
2015-08-20 09:30:00,41.2,41.24,41.1,41.21,374219.0,31.4595,31.49,31.3831,31.4671,374219.0
2015-08-20 09:40:00,41.2,41.24,41.14,41.16,158089.0,31.4595,31.49,31.4137,31.429,158089.0
2015-08-20 09:50:00,41.15,41.17,41.09,41.09,74274.0,31.4213,31.4366,31.3755,31.3755,74274.0
2015-08-20 10:00:00,41.1,41.11,41.0,41.03,65304.0,31.3831,31.3908,31.3068,31.3297,65304.0
2015-08-20 10:10:00,41.03,41.06,41.02,41.02,113963.0,31.3297,31.3526,31.3221,31.3221,113963.0
2015-08-20 10:20:00,41.02,41.05,40.99,41.01,84376.0,31.3221,31.345,31.2992,31.3144,84376.0
2015-08-20 10:30:00,41.02,41.08,40.99,41.06,58171.0,31.3221,31.3679,31.2992,31.3526,58171.0
2015-08-20 10:40:00,41.05,41.1,41.04,41.1,67552.0,31.345,31.3831,31.3373,31.3831,67552.0
2015-08-20 10:50:00,41.09,41.17,41.09,41.12,57486.0,31.3755,31.4366,31.3755,31.3984,57486.0
2015-08-20 11:00:00,41.12,41.12,41.05,41.07,68489.0,31.3984,31.3984,31.345,31.3602,68489.0
2015-08-20 11:10:00,41.05,41.07,41.01,41.02,66560.0,31.345,31.3602,31.3144,31.3221,66560.0
2015-08-20 11:20:00,41.02,41.08,41.0,41.04,58700.0,31.3221,31.3679,31.3068,31.3373,58700.0
2015-08-20 11:30:00,41.05,41.08,41.03,41.08,87062.0,31.345,31.3679,31.3297,31.3679,87062.0
2015-08-20 11:40:00,41.07,41.17,41.07,41.16,203498.0,31.3602,31.4366,31.3602,31.429,203498.0
2015-08-20 11:50:00,41.16,41.23,41.15,41.23,84399.0,31.429,31.4824,31.4213,31.4824,84399.0
2015-08-20 12:00:00,41.23,41.26,41.2,41.26,219273.0,31.4824,31.5053,31.4595,31.5053,219273.0
2015-08-20 12:10:00,41.25,41.26,41.18,41.21,47618.0,31.4977,31.5053,31.4442,31.4671,47618.0
2015-08-20 12:20:00,41.21,41.22,41.15,41.17,90677.0,31.4671,31.4748,31.4213,31.4366,90677.0
2015-08-20 12:30:00,41.18,41.22,41.16,41.18,50824.0,31.4442,31.4748,31.429,31.4442,50824.0
2015-08-20 12:40:00,41.17,41.18,41.1,41.14,106325.0,31.4366,31.4442,31.3831,31.4137,106325.0
2015-08-20 12:50:00,41.13,41.14,41.07,41.09,125698.0,31.4061,31.4137,31.3602,31.3755,125698.0
2015-08-20 13:00:00,41.08,41.1,41.07,41.09,96693.0,31.3679,31.3831,31.3602,31.3755,96693.0
2015-08-20 13:10:00,41.09,41.12,41.07,41.12,120147.0,31.3755,31.3984,31.3602,31.3984,120147.0
2015-08-20 13:20:00,41.13,41.15,41.1,41.12,196259.0,31.4061,31.4213,31.3831,31.3984,196259.0
2015-08-20 13:30:00,41.12,41.14,41.09,41.1,223193.0,31.3984,31.4137,31.3755,31.3831,223193.0
2015-08-20 13:40:00,41.09,41.14,41.06,41.14,236303.0,31.3755,31.4137,31.3526,31.4137,236303.0
2015-08-20 13:50:00,41.14,41.15,41.11,41.14,106092.0,31.4137,31.4213,31.3908,31.4137,106092.0
2015-08-20 14:00:00,41.13,41.14,41.07,41.07,144387.0,31.4061,31.4137,31.3602,31.3602,144387.0
2015-08-20 14:10:00,41.07,41.09,41.04,41.07,197834.0,31.3602,31.3755,31.3373,31.3602,197834.0
2015-08-20 14:20:00,41.06,41.09,41.03,41.04,68761.0,31.3526,31.3755,31.3297,31.3373,68761.0
2015-08-20 14:30:00,41.04,41.05,41.01,41.02,310807.0,31.3373,31.345,31.3144,31.3221,310807.0
2015-08-20 14:40:00,41.02,41.02,40.95,40.96,61103.0,31.3221,31.3221,31.2686,31.2762,61103.0
2015-08-20 14:50:00,40.96,41.01,40.95,40.99,97638.0,31.2762,31.3144,31.2686,31.2992,97638.0
2015-08-20 15:00:00,40.99,41.04,40.97,41.01,74098.0,31.2992,31.3373,31.2839,31.3144,74098.0
2015-08-20 15:10:00,41.02,41.04,40.97,40.99,111262.0,31.3221,31.3373,31.2839,31.2992,111262.0
2015-08-20 15:20:00,40.98,41.02,40.98,41.02,79994.0,31.2915,31.3221,31.2915,31.3221,79994.0
2015-08-20 15:30:00,41.02,41.07,41.02,41.05,95754.0,31.3221,31.3602,31.3221,31.345,95754.0
2015-08-20 15:40:00,41.05,41.07,41.03,41.03,366323.0,31.345,31.3602,31.3297,31.3297,366323.0
2015-08-20 15:50:00,41.03,41.05,40.98,41.04,236828.0,31.3297,31.345,31.2915,31.3373,236828.0
2015-08-21 09:30:00,40.48,40.51,40.38,40.47,318406.0,30.9097,30.9326,30.8334,30.9021,318406.0
2015-08-21 09:40:00,40.47,40.5,40.36,40.42,258862.0,30.9021,30.925,30.8181,30.8639,258862.0
2015-08-21 09:50:00,40.42,40.46,40.39,40.45,117565.0,30.8639,30.8945,30.841,30.8868,117565.0
2015-08-21 10:00:00,40.45,40.55,40.44,40.52,411677.0,30.8868,30.9632,30.8792,30.9403,411677.0
2015-08-21 10:10:00,40.52,40.52,40.44,40.48,166980.0,30.9403,30.9403,30.8792,30.9097,166980.0
2015-08-21 10:20:00,40.48,40.51,40.46,40.47,200964.0,30.9097,30.9326,30.8945,30.9021,200964.0
2015-08-21 10:30:00,40.47,40.49,40.35,40.37,199886.0,30.9021,30.9174,30.8105,30.8257,199886.0
2015-08-21 10:40:00,40.38,40.43,40.35,40.35,223647.0,30.8334,30.8715,30.8105,30.8105,223647.0
2015-08-21 10:50:00,40.35,40.42,40.33,40.35,259644.0,30.8105,30.8639,30.7952,30.8105,259644.0
2015-08-21 11:00:00,40.36,40.37,40.24,40.25,127545.0,30.8181,30.8257,30.7265,30.7341,127545.0
2015-08-21 11:10:00,40.24,40.24,40.16,40.21,200087.0,30.7265,30.7265,30.6654,30.7036,200087.0
2015-08-21 11:20:00,40.21,40.22,40.15,40.2,279872.0,30.7036,30.7112,30.6577,30.6959,279872.0
2015-08-21 11:30:00,40.2,40.22,40.07,40.07,136215.0,30.6959,30.7112,30.5967,30.5967,136215.0
2015-08-21 11:40:00,40.07,40.18,40.06,40.18,208601.0,30.5967,30.6807,30.589,30.6807,208601.0
2015-08-21 11:50:00,40.17,40.2,40.12,40.19,272032.0,30.673,30.6959,30.6348,30.6883,272032.0
2015-08-21 12:00:00,40.18,40.27,40.16,40.25,146130.0,30.6807,30.7494,30.6654,30.7341,146130.0
2015-08-21 12:10:00,40.25,40.28,40.15,40.19,98770.0,30.7341,30.757,30.6577,30.6883,98770.0
2015-08-21 12:20:00,40.19,40.19,40.1,40.12,133535.0,30.6883,30.6883,30.6196,30.6348,133535.0
2015-08-21 12:30:00,40.12,40.17,40.12,40.14,58261.0,30.6348,30.673,30.6348,30.6501,58261.0
2015-08-21 12:40:00,40.15,40.17,40.07,40.14,166302.0,30.6577,30.673,30.5967,30.6501,166302.0
2015-08-21 12:50:00,40.14,40.15,40.01,40.01,137292.0,30.6501,30.6577,30.5508,30.5508,137292.0
2015-08-21 13:00:00,40.01,40.07,39.97,40.0,92323.0,30.5508,30.5967,30.5203,30.5432,92323.0
2015-08-21 13:10:00,39.98,40.01,39.96,39.98,99435.0,30.5279,30.5508,30.5127,30.5279,99435.0
2015-08-21 13:20:00,39.97,40.06,39.96,40.06,100813.0,30.5203,30.589,30.5127,30.589,100813.0
2015-08-21 13:30:00,40.06,40.08,39.99,40.07,121201.0,30.589,30.6043,30.5356,30.5967,121201.0
2015-08-21 13:40:00,40.06,40.11,40.02,40.05,69404.0,30.589,30.6272,30.5585,30.5814,69404.0
2015-08-21 13:50:00,40.05,40.12,40.0,40.1,105334.0,30.5814,30.6348,30.5432,30.6196,105334.0
2015-08-21 14:00:00,40.1,40.14,40.05,40.1,355190.0,30.6196,30.6501,30.5814,30.6196,355190.0
2015-08-21 14:10:00,40.1,40.11,40.03,40.05,154071.0,30.6196,30.6272,30.5661,30.5814,154071.0
2015-08-21 14:20:00,40.06,40.08,40.0,40.03,126292.0,30.589,30.6043,30.5432,30.5661,126292.0
2015-08-21 14:30:00,40.03,40.05,39.93,39.95,58298.0,30.5661,30.5814,30.4898,30.505,58298.0
2015-08-21 14:40:00,39.95,39.96,39.83,39.84,87410.0,30.505,30.5127,30.4134,30.421,87410.0
2015-08-21 14:50:00,39.82,39.89,39.79,39.86,99419.0,30.4058,30.4592,30.3829,30.4363,99419.0
2015-08-21 15:00:00,39.85,39.91,39.81,39.82,95507.0,30.4287,30.4745,30.3981,30.4058,95507.0
2015-08-21 15:10:00,39.82,39.84,39.74,39.84,129428.0,30.4058,30.421,30.3447,30.421,129428.0
2015-08-21 15:20:00,39.84,39.85,39.78,39.81,151148.0,30.421,30.4287,30.3752,30.3981,151148.0
2015-08-21 15:30:00,39.8,39.8,39.71,39.79,299551.0,30.3905,30.3905,30.3218,30.3829,299551.0
2015-08-21 15:40:00,39.79,39.83,39.76,39.82,119133.0,30.3829,30.4134,30.3599,30.4058,119133.0
2015-08-21 15:50:00,39.82,39.84,39.68,39.7,250092.0,30.4058,30.421,30.2989,30.3141,250092.0
2015-08-24 09:30:00,38.91,38.91,36.51,36.8,182414.0,29.7109,29.7109,27.8783,28.0998,182414.0
2015-08-24 09:40:00,36.8,37.43,36.77,37.33,155235.0,28.0998,28.5808,28.0768,28.5044,155235.0
2015-08-24 09:50:00,37.28,37.39,37.07,37.39,203206.0,28.4663,28.5503,28.3059,28.5503,203206.0
2015-08-24 10:00:00,37.39,38.07,37.36,38.01,562565.0,28.5503,29.0695,28.5274,29.0237,562565.0
2015-08-24 10:10:00,37.99,38.22,37.99,38.18,462393.0,29.0084,29.184,29.0084,29.1535,462393.0
2015-08-24 10:20:00,38.18,38.35,38.08,38.09,521162.0,29.1535,29.2833,29.0771,29.0848,521162.0
2015-08-24 10:30:00,38.09,38.11,37.89,38.05,867268.0,29.0848,29.1,28.9321,29.0542,867268.0
2015-08-24 10:40:00,38.05,38.08,37.93,38.01,666674.0,29.0542,29.0771,28.9626,29.0237,666674.0
2015-08-24 10:50:00,38.02,38.2,38.01,38.08,476921.0,29.0313,29.1688,29.0237,29.0771,476921.0
2015-08-24 11:00:00,38.09,38.12,37.88,37.89,360898.0,29.0848,29.1077,28.9244,28.9321,360898.0
2015-08-24 11:10:00,37.9,37.9,37.73,37.81,276827.0,28.9397,28.9397,28.8099,28.871,276827.0
2015-08-24 11:20:00,37.8,37.8,37.64,37.69,173804.0,28.8633,28.8633,28.7412,28.7793,173804.0
2015-08-24 11:30:00,37.69,38.06,37.67,38.06,592735.0,28.7793,29.0619,28.7641,29.0619,592735.0
2015-08-24 11:40:00,38.06,38.14,37.99,38.14,455647.0,29.0619,29.1229,29.0084,29.1229,455647.0
2015-08-24 11:50:00,38.14,38.47,38.14,38.47,686885.0,29.1229,29.3749,29.1229,29.3749,686885.0
2015-08-24 12:00:00,38.47,38.49,38.26,38.45,791048.0,29.3749,29.3902,29.2146,29.3597,791048.0
2015-08-24 12:10:00,38.45,38.61,38.43,38.61,515404.0,29.3597,29.4818,29.3444,29.4818,515404.0
2015-08-24 12:20:00,38.61,38.78,38.56,38.75,393625.0,29.4818,29.6116,29.4437,29.5887,393625.0
2015-08-24 12:30:00,38.75,38.9,38.68,38.86,413605.0,29.5887,29.7033,29.5353,29.6727,413605.0
2015-08-24 12:40:00,38.86,38.91,38.71,38.76,273756.0,29.6727,29.7109,29.5582,29.5964,273756.0
2015-08-24 12:50:00,38.74,38.93,38.71,38.86,225024.0,29.5811,29.7262,29.5582,29.6727,225024.0
2015-08-24 13:00:00,38.86,39.0,38.86,39.0,228551.0,29.6727,29.7796,29.6727,29.7796,228551.0
2015-08-24 13:10:00,39.0,39.03,38.91,38.99,289600.0,29.7796,29.8025,29.7109,29.772,289600.0
2015-08-24 13:20:00,38.98,38.99,38.77,38.8,213990.0,29.7644,29.772,29.604,29.6269,213990.0
2015-08-24 13:30:00,38.79,38.79,38.61,38.61,273184.0,29.6193,29.6193,29.4818,29.4818,273184.0
2015-08-24 13:40:00,38.61,38.73,38.59,38.7,425140.0,29.4818,29.5735,29.4666,29.5506,425140.0
2015-08-24 13:50:00,38.69,38.69,38.48,38.5,271524.0,29.5429,29.5429,29.3826,29.3978,271524.0
2015-08-24 14:00:00,38.5,38.51,38.34,38.35,352153.0,29.3978,29.4055,29.2757,29.2833,352153.0
2015-08-24 14:10:00,38.34,38.37,38.12,38.35,313869.0,29.2757,29.2986,29.1077,29.2833,313869.0
2015-08-24 14:20:00,38.35,38.43,38.14,38.16,288656.0,29.2833,29.3444,29.1229,29.1382,288656.0
2015-08-24 14:30:00,38.16,38.33,38.14,38.27,316109.0,29.1382,29.268,29.1229,29.2222,316109.0
2015-08-24 14:40:00,38.26,38.26,38.1,38.12,274302.0,29.2146,29.2146,29.0924,29.1077,274302.0
2015-08-24 14:50:00,38.12,38.14,37.81,37.84,369408.0,29.1077,29.1229,28.871,28.8939,369408.0
2015-08-24 15:00:00,37.84,38.04,37.7,38.04,614637.0,28.8939,29.0466,28.787,29.0466,614637.0
2015-08-24 15:10:00,38.03,38.04,37.72,37.75,265620.0,29.039,29.0466,28.8022,28.8252,265620.0
2015-08-24 15:20:00,37.75,37.8,37.62,37.66,788582.0,28.8252,28.8633,28.7259,28.7564,788582.0
2015-08-24 15:30:00,37.66,38.11,37.62,38.09,446576.0,28.7564,29.1,28.7259,29.0848,446576.0
2015-08-24 15:40:00,38.08,38.37,38.01,38.12,656093.0,29.0771,29.2986,29.0237,29.1077,656093.0
2015-08-24 15:50:00,38.11,38.23,37.89,37.89,688729.0,29.1,29.1917,28.9321,28.9321,688729.0
2015-08-25 09:30:00,38.64,40.82,38.64,39.85,410364.0,29.5047,31.1693,29.5047,30.4287,410364.0
2015-08-25 09:40:00,39.87,39.93,39.76,39.8,509174.0,30.4439,30.4898,30.3599,30.3905,509174.0
2015-08-25 09:50:00,39.8,39.91,39.75,39.81,154867.0,30.3905,30.4745,30.3523,30.3981,154867.0
2015-08-25 10:00:00,39.8,39.83,39.73,39.82,391892.0,30.3905,30.4134,30.337,30.4058,391892.0
2015-08-25 10:10:00,39.81,39.89,39.76,39.85,238068.0,30.3981,30.4592,30.3599,30.4287,238068.0
2015-08-25 10:20:00,39.85,39.9,39.78,39.8,131395.0,30.4287,30.4669,30.3752,30.3905,131395.0
2015-08-25 10:30:00,39.81,39.82,39.73,39.8,223474.0,30.3981,30.4058,30.337,30.3905,223474.0
2015-08-25 10:40:00,39.81,39.88,39.81,39.83,126083.0,30.3981,30.4516,30.3981,30.4134,126083.0
2015-08-25 10:50:00,39.83,39.86,39.79,39.82,100482.0,30.4134,30.4363,30.3829,30.4058,100482.0
2015-08-25 11:00:00,39.82,39.9,39.81,39.88,123646.0,30.4058,30.4669,30.3981,30.4516,123646.0
2015-08-25 11:10:00,39.89,40.0,39.89,39.98,122197.0,30.4592,30.5432,30.4592,30.5279,122197.0
2015-08-25 11:20:00,39.98,40.03,39.95,39.96,163198.0,30.5279,30.5661,30.505,30.5127,163198.0
2015-08-25 11:30:00,39.96,39.97,39.9,39.92,143477.0,30.5127,30.5203,30.4669,30.4821,143477.0
2015-08-25 11:40:00,39.91,39.93,39.88,39.91,75373.0,30.4745,30.4898,30.4516,30.4745,75373.0
2015-08-25 11:50:00,39.91,39.92,39.8,39.8,47433.0,30.4745,30.4821,30.3905,30.3905,47433.0
2015-08-25 12:00:00,39.8,39.83,39.77,39.8,79804.0,30.3905,30.4134,30.3676,30.3905,79804.0
2015-08-25 12:10:00,39.8,39.82,39.74,39.76,85704.0,30.3905,30.4058,30.3447,30.3599,85704.0
2015-08-25 12:20:00,39.76,39.81,39.75,39.77,68588.0,30.3599,30.3981,30.3523,30.3676,68588.0
2015-08-25 12:30:00,39.76,39.8,39.74,39.74,89039.0,30.3599,30.3905,30.3447,30.3447,89039.0
2015-08-25 12:40:00,39.74,39.78,39.71,39.73,83813.0,30.3447,30.3752,30.3218,30.337,83813.0
2015-08-25 12:50:00,39.74,39.76,39.67,39.67,81211.0,30.3447,30.3599,30.2912,30.2912,81211.0
2015-08-25 13:00:00,39.67,39.7,39.62,39.64,123404.0,30.2912,30.3141,30.253,30.2683,123404.0
2015-08-25 13:10:00,39.64,39.64,39.48,39.5,2943441.0,30.2683,30.2683,30.1461,30.1614,2943441.0
2015-08-25 13:20:00,39.5,39.53,39.3,39.3,399560.0,30.1614,30.1843,30.0087,30.0087,399560.0
2015-08-25 13:30:00,39.29,39.39,39.29,39.37,271092.0,30.0011,30.0774,30.0011,30.0622,271092.0
2015-08-25 13:40:00,39.36,39.36,39.27,39.3,267483.0,30.0545,30.0545,29.9858,30.0087,267483.0
2015-08-25 13:50:00,39.3,39.43,39.29,39.38,63968.0,30.0087,30.108,30.0011,30.0698,63968.0
2015-08-25 14:00:00,39.37,39.41,39.29,39.31,198067.0,30.0622,30.0927,30.0011,30.0163,198067.0
2015-08-25 14:10:00,39.32,39.36,39.25,39.35,244694.0,30.024,30.0545,29.9705,30.0469,244694.0
2015-08-25 14:20:00,39.35,39.39,39.29,39.31,140689.0,30.0469,30.0774,30.0011,30.0163,140689.0
2015-08-25 14:30:00,39.32,39.34,39.26,39.27,166295.0,30.024,30.0392,29.9782,29.9858,166295.0
2015-08-25 14:40:00,39.28,39.38,39.27,39.38,155194.0,29.9934,30.0698,29.9858,30.0698,155194.0
2015-08-25 14:50:00,39.39,39.45,39.38,39.38,153928.0,30.0774,30.1232,30.0698,30.0698,153928.0
2015-08-25 15:00:00,39.39,39.42,39.26,39.27,236542.0,30.0774,30.1003,29.9782,29.9858,236542.0
2015-08-25 15:10:00,39.28,39.3,39.11,39.14,230080.0,29.9934,30.0087,29.8636,29.8865,230080.0
2015-08-25 15:20:00,39.14,39.14,39.0,39.01,329455.0,29.8865,29.8865,29.7796,29.7873,329455.0
2015-08-25 15:30:00,39.01,39.05,38.87,38.88,1389548.0,29.7873,29.8178,29.6804,29.688,1389548.0
2015-08-25 15:40:00,38.87,38.96,38.64,38.7,472434.0,29.6804,29.7491,29.5047,29.5506,472434.0
2015-08-25 15:50:00,38.69,38.82,38.47,38.5,638063.0,29.5429,29.6422,29.3749,29.3978,638063.0
2015-08-26 09:30:00,39.25,39.66,39.25,39.31,504514.0,29.9705,30.2836,29.9705,30.0163,504514.0
2015-08-26 09:40:00,39.32,39.32,39.14,39.23,334779.0,30.024,30.024,29.8865,29.9553,334779.0
2015-08-26 09:50:00,39.23,39.23,39.11,39.19,282895.0,29.9553,29.9553,29.8636,29.9247,282895.0
2015-08-26 10:00:00,39.19,39.28,39.15,39.19,181020.0,29.9247,29.9934,29.8942,29.9247,181020.0
2015-08-26 10:10:00,39.19,39.21,38.96,38.96,279813.0,29.9247,29.94,29.7491,29.7491,279813.0
2015-08-26 10:20:00,38.95,39.12,38.94,39.12,130511.0,29.7414,29.8713,29.7338,29.8713,130511.0
2015-08-26 10:30:00,39.12,39.28,39.04,39.23,390722.0,29.8713,29.9934,29.8102,29.9553,390722.0
2015-08-26 10:40:00,39.22,39.22,39.09,39.16,135542.0,29.9476,29.9476,29.8484,29.9018,135542.0
2015-08-26 10:50:00,39.18,39.26,39.11,39.13,70655.0,29.9171,29.9782,29.8636,29.8789,70655.0
2015-08-26 11:00:00,39.14,39.22,39.04,39.16,108074.0,29.8865,29.9476,29.8102,29.9018,108074.0
2015-08-26 11:10:00,39.16,39.23,39.1,39.22,77712.0,29.9018,29.9553,29.856,29.9476,77712.0
2015-08-26 11:20:00,39.22,39.27,39.19,39.22,96133.0,29.9476,29.9858,29.9247,29.9476,96133.0
2015-08-26 11:30:00,39.23,39.24,39.01,39.01,114823.0,29.9553,29.9629,29.7873,29.7873,114823.0
2015-08-26 11:40:00,39.0,39.13,38.99,39.07,123406.0,29.7796,29.8789,29.772,29.8331,123406.0
2015-08-26 11:50:00,39.07,39.12,38.99,39.02,397539.0,29.8331,29.8713,29.772,29.7949,397539.0
2015-08-26 12:00:00,39.01,39.01,38.94,39.0,173118.0,29.7873,29.7873,29.7338,29.7796,173118.0
2015-08-26 12:10:00,38.99,39.04,38.94,38.99,111583.0,29.772,29.8102,29.7338,29.772,111583.0
2015-08-26 12:20:00,39.01,39.01,38.83,38.84,129030.0,29.7873,29.7873,29.6498,29.6575,129030.0
2015-08-26 12:30:00,38.84,38.84,38.75,38.75,146333.0,29.6575,29.6575,29.5887,29.5887,146333.0
2015-08-26 12:40:00,38.74,38.84,38.72,38.82,109467.0,29.5811,29.6575,29.5658,29.6422,109467.0
2015-08-26 12:50:00,38.81,38.96,38.78,38.96,114619.0,29.6345,29.7491,29.6116,29.7491,114619.0
2015-08-26 13:00:00,38.97,39.03,38.86,38.88,147371.0,29.7567,29.8025,29.6727,29.688,147371.0
2015-08-26 13:10:00,38.9,38.98,38.87,38.91,197219.0,29.7033,29.7644,29.6804,29.7109,197219.0
2015-08-26 13:20:00,38.91,39.08,38.91,39.08,120205.0,29.7109,29.8407,29.7109,29.8407,120205.0
2015-08-26 13:30:00,39.08,39.19,39.02,39.18,78321.0,29.8407,29.9247,29.7949,29.9171,78321.0
2015-08-26 13:40:00,39.19,39.19,39.07,39.1,81559.0,29.9247,29.9247,29.8331,29.856,81559.0
2015-08-26 13:50:00,39.09,39.24,39.08,39.22,76534.0,29.8484,29.9629,29.8407,29.9476,76534.0
2015-08-26 14:00:00,39.22,39.24,39.12,39.23,1931657.0,29.9476,29.9629,29.8713,29.9553,1931657.0
2015-08-26 14:10:00,39.23,39.25,39.04,39.06,241742.0,29.9553,29.9705,29.8102,29.8254,241742.0
2015-08-26 14:20:00,39.07,39.14,39.03,39.11,197722.0,29.8331,29.8865,29.8025,29.8636,197722.0
2015-08-26 14:30:00,39.12,39.25,39.09,39.25,240025.0,29.8713,29.9705,29.8484,29.9705,240025.0
2015-08-26 14:40:00,39.25,39.4,39.25,39.28,566951.0,29.9705,30.0851,29.9705,29.9934,566951.0
2015-08-26 14:50:00,39.29,39.36,39.25,39.31,208837.0,30.0011,30.0545,29.9705,30.0163,208837.0
2015-08-26 15:00:00,39.32,39.49,39.28,39.49,116867.0,30.024,30.1538,29.9934,30.1538,116867.0
2015-08-26 15:10:00,39.49,39.63,39.48,39.63,301209.0,30.1538,30.2607,30.1461,30.2607,301209.0
2015-08-26 15:20:00,39.63,39.68,39.55,39.57,330214.0,30.2607,30.2989,30.1996,30.2149,330214.0
2015-08-26 15:30:00,39.56,39.67,39.56,39.62,339399.0,30.2072,30.2912,30.2072,30.253,339399.0
2015-08-26 15:40:00,39.61,39.83,39.61,39.76,232222.0,30.2454,30.4134,30.2454,30.3599,232222.0
2015-08-26 15:50:00,39.75,39.88,39.75,39.82,288991.0,30.3523,30.4516,30.3523,30.4058,288991.0
2015-08-27 09:30:00,40.49,40.65,40.36,40.65,322009.0,30.9174,31.0395,30.8181,31.0395,322009.0
2015-08-27 09:40:00,40.64,40.71,40.61,40.62,93977.0,31.0319,31.0854,31.009,31.0166,93977.0
2015-08-27 09:50:00,40.63,40.68,40.58,40.61,117351.0,31.0243,31.0624,30.9861,31.009,117351.0
2015-08-27 10:00:00,40.61,40.69,40.58,40.66,186093.0,31.009,31.0701,30.9861,31.0472,186093.0
2015-08-27 10:10:00,40.68,40.73,40.64,40.69,492740.0,31.0624,31.1006,31.0319,31.0701,492740.0
2015-08-27 10:20:00,40.69,40.75,40.65,40.72,82798.0,31.0701,31.1159,31.0395,31.093,82798.0
2015-08-27 10:30:00,40.71,40.79,40.67,40.78,72134.0,31.0854,31.1464,31.0548,31.1388,72134.0
2015-08-27 10:40:00,40.78,40.93,40.77,40.92,89847.0,31.1388,31.2533,31.1312,31.2457,89847.0
2015-08-27 10:50:00,40.93,40.98,40.89,40.98,76761.0,31.2533,31.2915,31.2228,31.2915,76761.0
2015-08-27 11:00:00,40.98,41.09,40.96,41.04,57809.0,31.2915,31.3755,31.2762,31.3373,57809.0
2015-08-27 11:10:00,41.03,41.07,40.96,40.97,108114.0,31.3297,31.3602,31.2762,31.2839,108114.0
2015-08-27 11:20:00,40.98,41.04,40.96,41.03,232818.0,31.2915,31.3373,31.2762,31.3297,232818.0
2015-08-27 11:30:00,41.04,41.07,41.0,41.0,135159.0,31.3373,31.3602,31.3068,31.3068,135159.0
2015-08-27 11:40:00,40.99,41.08,40.99,41.07,92102.0,31.2992,31.3679,31.2992,31.3602,92102.0
2015-08-27 11:50:00,41.1,41.12,41.08,41.1,165849.0,31.3831,31.3984,31.3679,31.3831,165849.0
2015-08-27 12:00:00,41.11,41.24,41.1,41.21,101122.0,31.3908,31.49,31.3831,31.4671,101122.0
2015-08-27 12:10:00,41.22,41.22,41.16,41.2,183333.0,31.4748,31.4748,31.429,31.4595,183333.0
2015-08-27 12:20:00,41.19,41.23,41.16,41.22,113071.0,31.4519,31.4824,31.429,31.4748,113071.0
2015-08-27 12:30:00,41.22,41.28,41.21,41.26,201359.0,31.4748,31.5206,31.4671,31.5053,201359.0
2015-08-27 12:40:00,41.26,41.27,41.21,41.27,136866.0,31.5053,31.513,31.4671,31.513,136866.0
2015-08-27 12:50:00,41.27,41.33,41.27,41.32,91573.0,31.513,31.5588,31.513,31.5511,91573.0
2015-08-27 13:00:00,41.31,41.35,41.3,41.34,127590.0,31.5435,31.574,31.5359,31.5664,127590.0
2015-08-27 13:10:00,41.33,41.39,41.32,41.34,98101.0,31.5588,31.6046,31.5511,31.5664,98101.0
2015-08-27 13:20:00,41.35,41.37,41.27,41.27,135608.0,31.574,31.5893,31.513,31.513,135608.0
2015-08-27 13:30:00,41.27,41.28,41.18,41.2,52569.0,31.513,31.5206,31.4442,31.4595,52569.0
2015-08-27 13:40:00,41.2,41.25,41.16,41.2,123733.0,31.4595,31.4977,31.429,31.4595,123733.0
2015-08-27 13:50:00,41.2,41.27,41.18,41.27,106633.0,31.4595,31.513,31.4442,31.513,106633.0
2015-08-27 14:00:00,41.27,41.29,41.24,41.24,221932.0,31.513,31.5282,31.49,31.49,221932.0
2015-08-27 14:10:00,41.24,41.27,41.11,41.14,145856.0,31.49,31.513,31.3908,31.4137,145856.0
2015-08-27 14:20:00,41.13,41.19,41.05,41.07,362772.0,31.4061,31.4519,31.345,31.3602,362772.0
2015-08-27 14:30:00,41.07,41.13,41.03,41.12,279479.0,31.3602,31.4061,31.3297,31.3984,279479.0
2015-08-27 14:40:00,41.11,41.13,40.94,40.95,603699.0,31.3908,31.4061,31.261,31.2686,603699.0
2015-08-27 14:50:00,40.95,41.0,40.8,40.82,843814.0,31.2686,31.3068,31.1541,31.1693,843814.0
2015-08-27 15:00:00,40.81,40.88,40.67,40.82,669712.0,31.1617,31.2152,31.0548,31.1693,669712.0
2015-08-27 15:10:00,40.81,40.9,40.76,40.88,248307.0,31.1617,31.2304,31.1235,31.2152,248307.0
2015-08-27 15:20:00,40.88,41.0,40.81,40.98,560304.0,31.2152,31.3068,31.1617,31.2915,560304.0
2015-08-27 15:30:00,40.99,41.09,40.92,41.0,426164.0,31.2992,31.3755,31.2457,31.3068,426164.0
2015-08-27 15:40:00,41.0,41.2,40.98,41.2,297290.0,31.3068,31.4595,31.2915,31.4595,297290.0
2015-08-27 15:50:00,41.19,41.39,41.15,41.38,526479.0,31.4519,31.6046,31.4213,31.5969,526479.0
2015-08-28 09:30:00,40.88,40.99,40.81,40.96,157104.0,31.2152,31.2992,31.1617,31.2762,157104.0
2015-08-28 09:40:00,40.95,40.96,40.83,40.84,165520.0,31.2686,31.2762,31.177,31.1846,165520.0
2015-08-28 09:50:00,40.84,41.01,40.84,41.0,110682.0,31.1846,31.3144,31.1846,31.3068,110682.0
2015-08-28 10:00:00,41.0,41.01,40.91,40.95,205603.0,31.3068,31.3144,31.2381,31.2686,205603.0
2015-08-28 10:10:00,40.95,41.02,40.91,41.0,376958.0,31.2686,31.3221,31.2381,31.3068,376958.0
2015-08-28 10:20:00,41.0,41.06,40.93,41.04,243167.0,31.3068,31.3526,31.2533,31.3373,243167.0
2015-08-28 10:30:00,41.04,41.11,40.98,40.99,229890.0,31.3373,31.3908,31.2915,31.2992,229890.0
2015-08-28 10:40:00,40.99,40.99,40.9,40.95,84577.0,31.2992,31.2992,31.2304,31.2686,84577.0
2015-08-28 10:50:00,40.96,41.02,40.94,40.95,157248.0,31.2762,31.3221,31.261,31.2686,157248.0
2015-08-28 11:00:00,40.95,40.99,40.94,40.97,219125.0,31.2686,31.2992,31.261,31.2839,219125.0
2015-08-28 11:10:00,40.97,41.02,40.96,41.01,141825.0,31.2839,31.3221,31.2762,31.3144,141825.0
2015-08-28 11:20:00,41.01,41.06,41.0,41.05,178360.0,31.3144,31.3526,31.3068,31.345,178360.0
2015-08-28 11:30:00,41.04,41.07,41.03,41.04,99703.0,31.3373,31.3602,31.3297,31.3373,99703.0
2015-08-28 11:40:00,41.04,41.04,40.95,40.97,123301.0,31.3373,31.3373,31.2686,31.2839,123301.0
2015-08-28 11:50:00,40.97,40.99,40.84,40.86,294873.0,31.2839,31.2992,31.1846,31.1999,294873.0
2015-08-28 12:00:00,40.86,40.89,40.83,40.83,140457.0,31.1999,31.2228,31.177,31.177,140457.0
2015-08-28 12:10:00,40.84,40.93,40.78,40.91,119896.0,31.1846,31.2533,31.1388,31.2381,119896.0
2015-08-28 12:20:00,40.91,40.93,40.84,40.9,107050.0,31.2381,31.2533,31.1846,31.2304,107050.0
2015-08-28 12:30:00,40.9,40.96,40.89,40.91,57405.0,31.2304,31.2762,31.2228,31.2381,57405.0
2015-08-28 12:40:00,40.91,40.94,40.85,40.89,65423.0,31.2381,31.261,31.1923,31.2228,65423.0
2015-08-28 12:50:00,40.89,40.92,40.87,40.89,64070.0,31.2228,31.2457,31.2075,31.2228,64070.0
2015-08-28 13:00:00,40.88,40.89,40.84,40.86,55935.0,31.2152,31.2228,31.1846,31.1999,55935.0
2015-08-28 13:10:00,40.87,40.92,40.86,40.91,36533.0,31.2075,31.2457,31.1999,31.2381,36533.0
2015-08-28 13:20:00,40.91,40.92,40.79,40.79,67254.0,31.2381,31.2457,31.1464,31.1464,67254.0
2015-08-28 13:30:00,40.79,40.84,40.7,40.71,429793.0,31.1464,31.1846,31.0777,31.0854,429793.0
2015-08-28 13:40:00,40.71,40.78,40.66,40.75,260462.0,31.0854,31.1388,31.0472,31.1159,260462.0
2015-08-28 13:50:00,40.76,40.8,40.72,40.75,87027.0,31.1235,31.1541,31.093,31.1159,87027.0
2015-08-28 14:00:00,40.75,40.85,40.74,40.84,73851.0,31.1159,31.1923,31.1083,31.1846,73851.0
2015-08-28 14:10:00,40.83,40.84,40.74,40.76,164309.0,31.177,31.1846,31.1083,31.1235,164309.0
2015-08-28 14:20:00,40.76,40.82,40.74,40.8,202288.0,31.1235,31.1693,31.1083,31.1541,202288.0
2015-08-28 14:30:00,40.81,40.83,40.73,40.78,130661.0,31.1617,31.177,31.1006,31.1388,130661.0
2015-08-28 14:40:00,40.79,40.87,40.75,40.84,141067.0,31.1464,31.2075,31.1159,31.1846,141067.0
2015-08-28 14:50:00,40.84,40.86,40.79,40.84,125409.0,31.1846,31.1999,31.1464,31.1846,125409.0
2015-08-28 15:00:00,40.83,40.85,40.77,40.83,185055.0,31.177,31.1923,31.1312,31.177,185055.0
2015-08-28 15:10:00,40.83,40.83,40.78,40.79,85076.0,31.177,31.177,31.1388,31.1464,85076.0
2015-08-28 15:20:00,40.77,40.79,40.73,40.77,164635.0,31.1312,31.1464,31.1006,31.1312,164635.0
2015-08-28 15:30:00,40.76,40.79,40.73,40.76,188620.0,31.1235,31.1464,31.1006,31.1235,188620.0
2015-08-28 15:40:00,40.76,40.8,40.7,40.77,130860.0,31.1235,31.1541,31.0777,31.1312,130860.0
2015-08-28 15:50:00,40.77,40.91,40.77,40.9,188836.0,31.1312,31.2381,31.1312,31.2304,188836.0
2015-08-31 09:30:00,40.57,40.62,40.42,40.42,105213.0,30.9784,31.0166,30.8639,30.8639,105213.0
2015-08-31 09:40:00,40.44,40.46,40.36,40.37,90112.0,30.8792,30.8945,30.8181,30.8257,90112.0
2015-08-31 09:50:00,40.36,40.42,40.35,40.35,93808.0,30.8181,30.8639,30.8105,30.8105,93808.0
2015-08-31 10:00:00,40.36,40.38,40.27,40.34,45209.0,30.8181,30.8334,30.7494,30.8028,45209.0
2015-08-31 10:10:00,40.34,40.4,40.32,40.39,55124.0,30.8028,30.8486,30.7876,30.841,55124.0
2015-08-31 10:20:00,40.39,40.51,40.37,40.51,235191.0,30.841,30.9326,30.8257,30.9326,235191.0
2015-08-31 10:30:00,40.5,40.57,40.49,40.57,86140.0,30.925,30.9784,30.9174,30.9784,86140.0
2015-08-31 10:40:00,40.57,40.59,40.52,40.54,250933.0,30.9784,30.9937,30.9403,30.9555,250933.0
2015-08-31 10:50:00,40.53,40.54,40.49,40.49,162532.0,30.9479,30.9555,30.9174,30.9174,162532.0
2015-08-31 11:00:00,40.5,40.51,40.44,40.5,246684.0,30.925,30.9326,30.8792,30.925,246684.0
2015-08-31 11:10:00,40.5,40.63,40.49,40.59,63247.0,30.925,31.0243,30.9174,30.9937,63247.0
2015-08-31 11:20:00,40.6,40.7,40.59,40.69,349022.0,31.0014,31.0777,30.9937,31.0701,349022.0
2015-08-31 11:30:00,40.68,40.7,40.61,40.7,356455.0,31.0624,31.0777,31.009,31.0777,356455.0
2015-08-31 11:40:00,40.7,40.8,40.7,40.77,171183.0,31.0777,31.1541,31.0777,31.1312,171183.0
2015-08-31 11:50:00,40.77,40.79,40.72,40.78,61335.0,31.1312,31.1464,31.093,31.1388,61335.0
2015-08-31 12:00:00,40.77,40.83,40.75,40.76,77308.0,31.1312,31.177,31.1159,31.1235,77308.0
2015-08-31 12:10:00,40.76,40.78,40.7,40.76,88112.0,31.1235,31.1388,31.0777,31.1235,88112.0
2015-08-31 12:20:00,40.76,40.78,40.72,40.74,158746.0,31.1235,31.1388,31.093,31.1083,158746.0
2015-08-31 12:30:00,40.73,40.78,40.68,40.75,89355.0,31.1006,31.1388,31.0624,31.1159,89355.0
2015-08-31 12:40:00,40.75,40.76,40.7,40.74,86985.0,31.1159,31.1235,31.0777,31.1083,86985.0
2015-08-31 12:50:00,40.74,40.78,40.7,40.7,148527.0,31.1083,31.1388,31.0777,31.0777,148527.0
2015-08-31 13:00:00,40.7,40.77,40.7,40.74,165473.0,31.0777,31.1312,31.0777,31.1083,165473.0
2015-08-31 13:10:00,40.74,40.83,40.74,40.83,230171.0,31.1083,31.177,31.1083,31.177,230171.0
2015-08-31 13:20:00,40.84,40.84,40.76,40.79,167379.0,31.1846,31.1846,31.1235,31.1464,167379.0
2015-08-31 13:30:00,40.79,40.8,40.73,40.77,62891.0,31.1464,31.1541,31.1006,31.1312,62891.0
2015-08-31 13:40:00,40.78,40.81,40.77,40.81,105353.0,31.1388,31.1617,31.1312,31.1617,105353.0
2015-08-31 13:50:00,40.8,40.84,40.79,40.84,96392.0,31.1541,31.1846,31.1464,31.1846,96392.0
2015-08-31 14:00:00,40.84,40.88,40.79,40.8,105342.0,31.1846,31.2152,31.1464,31.1541,105342.0
2015-08-31 14:10:00,40.79,40.79,40.69,40.71,61165.0,31.1464,31.1464,31.0701,31.0854,61165.0
2015-08-31 14:20:00,40.71,40.81,40.71,40.78,515437.0,31.0854,31.1617,31.0854,31.1388,515437.0
2015-08-31 14:30:00,40.78,40.82,40.75,40.76,233982.0,31.1388,31.1693,31.1159,31.1235,233982.0
2015-08-31 14:40:00,40.75,40.79,40.73,40.74,159936.0,31.1159,31.1464,31.1006,31.1083,159936.0
2015-08-31 14:50:00,40.73,40.74,40.69,40.74,260946.0,31.1006,31.1083,31.0701,31.1083,260946.0
2015-08-31 15:00:00,40.73,40.8,40.73,40.78,80784.0,31.1006,31.1541,31.1006,31.1388,80784.0
2015-08-31 15:10:00,40.78,40.79,40.69,40.69,278263.0,31.1388,31.1464,31.0701,31.0701,278263.0
2015-08-31 15:20:00,40.68,40.72,40.64,40.68,62309.0,31.0624,31.093,31.0319,31.0624,62309.0
2015-08-31 15:30:00,40.68,40.79,40.68,40.74,248291.0,31.0624,31.1464,31.0624,31.1083,248291.0
2015-08-31 15:40:00,40.75,40.8,40.75,40.77,229371.0,31.1159,31.1541,31.1159,31.1312,229371.0
2015-08-31 15:50:00,40.78,40.81,40.74,40.75,479392.0,31.1388,31.1617,31.1083,31.1159,479392.0
2015-09-01 09:30:00,39.88,39.88,39.68,39.84,142218.0,30.4516,30.4516,30.2989,30.421,142218.0
2015-09-01 09:40:00,39.84,39.93,39.77,39.87,97252.0,30.421,30.4898,30.3676,30.4439,97252.0
2015-09-01 09:50:00,39.86,39.87,39.72,39.74,132083.0,30.4363,30.4439,30.3294,30.3447,132083.0
2015-09-01 10:00:00,39.74,39.74,39.6,39.65,246017.0,30.3447,30.3447,30.2378,30.276,246017.0
2015-09-01 10:10:00,39.66,39.74,39.64,39.66,490712.0,30.2836,30.3447,30.2683,30.2836,490712.0
2015-09-01 10:20:00,39.67,39.74,39.6,39.73,156985.0,30.2912,30.3447,30.2378,30.337,156985.0
2015-09-01 10:30:00,39.74,39.8,39.67,39.74,115466.0,30.3447,30.3905,30.2912,30.3447,115466.0
2015-09-01 10:40:00,39.74,39.75,39.61,39.65,177672.0,30.3447,30.3523,30.2454,30.276,177672.0
2015-09-01 10:50:00,39.65,39.66,39.57,39.63,111934.0,30.276,30.2836,30.2149,30.2607,111934.0
2015-09-01 11:00:00,39.63,39.67,39.56,39.67,112745.0,30.2607,30.2912,30.2072,30.2912,112745.0
2015-09-01 11:10:00,39.67,39.75,39.66,39.72,93769.0,30.2912,30.3523,30.2836,30.3294,93769.0
2015-09-01 11:20:00,39.71,39.78,39.68,39.69,49576.0,30.3218,30.3752,30.2989,30.3065,49576.0
2015-09-01 11:30:00,39.69,39.73,39.65,39.69,130704.0,30.3065,30.337,30.276,30.3065,130704.0
2015-09-01 11:40:00,39.68,39.69,39.64,39.69,207852.0,30.2989,30.3065,30.2683,30.3065,207852.0
2015-09-01 11:50:00,39.69,39.7,39.61,39.62,205912.0,30.3065,30.3141,30.2454,30.253,205912.0
2015-09-01 12:00:00,39.63,39.67,39.58,39.6,91233.0,30.2607,30.2912,30.2225,30.2378,91233.0
2015-09-01 12:10:00,39.59,39.67,39.58,39.67,75294.0,30.2301,30.2912,30.2225,30.2912,75294.0
2015-09-01 12:20:00,39.65,39.67,39.57,39.57,68735.0,30.276,30.2912,30.2149,30.2149,68735.0
2015-09-01 12:30:00,39.57,39.6,39.55,39.58,109762.0,30.2149,30.2378,30.1996,30.2225,109762.0
2015-09-01 12:40:00,39.58,39.59,39.46,39.48,134249.0,30.2225,30.2301,30.1309,30.1461,134249.0
2015-09-01 12:50:00,39.48,39.49,39.42,39.43,218520.0,30.1461,30.1538,30.1003,30.108,218520.0
2015-09-01 13:00:00,39.44,39.56,39.44,39.47,67690.0,30.1156,30.2072,30.1156,30.1385,67690.0
2015-09-01 13:10:00,39.46,39.5,39.39,39.43,66439.0,30.1309,30.1614,30.0774,30.108,66439.0
2015-09-01 13:20:00,39.44,39.55,39.41,39.52,114316.0,30.1156,30.1996,30.0927,30.1767,114316.0
2015-09-01 13:30:00,39.5,39.56,39.48,39.52,80065.0,30.1614,30.2072,30.1461,30.1767,80065.0
2015-09-01 13:40:00,39.51,39.58,39.47,39.56,259188.0,30.1691,30.2225,30.1385,30.2072,259188.0
2015-09-01 13:50:00,39.57,39.6,39.54,39.59,265978.0,30.2149,30.2378,30.192,30.2301,265978.0
2015-09-01 14:00:00,39.59,39.59,39.51,39.51,255984.0,30.2301,30.2301,30.1691,30.1691,255984.0
2015-09-01 14:10:00,39.5,39.52,39.42,39.42,119338.0,30.1614,30.1767,30.1003,30.1003,119338.0
2015-09-01 14:20:00,39.41,39.47,39.41,39.41,201706.0,30.0927,30.1385,30.0927,30.0927,201706.0
2015-09-01 14:30:00,39.41,39.53,39.39,39.52,225643.0,30.0927,30.1843,30.0774,30.1767,225643.0
2015-09-01 14:40:00,39.54,39.54,39.39,39.4,138652.0,30.192,30.192,30.0774,30.0851,138652.0
2015-09-01 14:50:00,39.41,39.49,39.38,39.39,474692.0,30.0927,30.1538,30.0698,30.0774,474692.0
2015-09-01 15:00:00,39.4,39.42,39.3,39.37,87298.0,30.0851,30.1003,30.0087,30.0622,87298.0
2015-09-01 15:10:00,39.37,39.4,39.32,39.34,483257.0,30.0622,30.0851,30.024,30.0392,483257.0
2015-09-01 15:20:00,39.33,39.38,39.26,39.27,132930.0,30.0316,30.0698,29.9782,29.9858,132930.0
2015-09-01 15:30:00,39.27,39.29,39.21,39.23,239987.0,29.9858,30.0011,29.94,29.9553,239987.0
2015-09-01 15:40:00,39.23,39.26,39.13,39.23,251318.0,29.9553,29.9782,29.8789,29.9553,251318.0
2015-09-01 15:50:00,39.24,39.36,39.21,39.27,302159.0,29.9629,30.0545,29.94,29.9858,302159.0
2015-09-02 09:30:00,39.88,39.95,39.71,39.77,135054.0,30.4516,30.505,30.3218,30.3676,135054.0
2015-09-02 09:40:00,39.79,39.8,39.71,39.78,138731.0,30.3829,30.3905,30.3218,30.3752,138731.0
2015-09-02 09:50:00,39.79,39.82,39.71,39.71,102705.0,30.3829,30.4058,30.3218,30.3218,102705.0
2015-09-02 10:00:00,39.72,39.81,39.72,39.8,117260.0,30.3294,30.3981,30.3294,30.3905,117260.0
2015-09-02 10:10:00,39.79,39.8,39.69,39.69,49981.0,30.3829,30.3905,30.3065,30.3065,49981.0
2015-09-02 10:20:00,39.69,39.72,39.62,39.63,52086.0,30.3065,30.3294,30.253,30.2607,52086.0
2015-09-02 10:30:00,39.62,39.62,39.54,39.54,168836.0,30.253,30.253,30.192,30.192,168836.0
2015-09-02 10:40:00,39.54,39.57,39.48,39.51,75107.0,30.192,30.2149,30.1461,30.1691,75107.0
2015-09-02 10:50:00,39.51,39.56,39.51,39.56,39833.0,30.1691,30.2072,30.1691,30.2072,39833.0
2015-09-02 11:00:00,39.57,39.6,39.54,39.57,55433.0,30.2149,30.2378,30.192,30.2149,55433.0
2015-09-02 11:10:00,39.57,39.63,39.53,39.61,101786.0,30.2149,30.2607,30.1843,30.2454,101786.0
2015-09-02 11:20:00,39.61,39.67,39.59,39.63,48251.0,30.2454,30.2912,30.2301,30.2607,48251.0
2015-09-02 11:30:00,39.64,39.66,39.56,39.58,36868.0,30.2683,30.2836,30.2072,30.2225,36868.0
2015-09-02 11:40:00,39.58,39.62,39.57,39.57,45145.0,30.2225,30.253,30.2149,30.2149,45145.0
2015-09-02 11:50:00,39.56,39.59,39.52,39.56,57365.0,30.2072,30.2301,30.1767,30.2072,57365.0
2015-09-02 12:00:00,39.56,39.58,39.51,39.52,38850.0,30.2072,30.2225,30.1691,30.1767,38850.0
2015-09-02 12:10:00,39.53,39.57,39.5,39.55,63090.0,30.1843,30.2149,30.1614,30.1996,63090.0
2015-09-02 12:20:00,39.55,39.62,39.54,39.61,55735.0,30.1996,30.253,30.192,30.2454,55735.0
2015-09-02 12:30:00,39.6,39.65,39.6,39.64,30551.0,30.2378,30.276,30.2378,30.2683,30551.0
2015-09-02 12:40:00,39.65,39.75,39.63,39.75,82787.0,30.276,30.3523,30.2607,30.3523,82787.0
2015-09-02 12:50:00,39.74,39.79,39.67,39.78,67685.0,30.3447,30.3829,30.2912,30.3752,67685.0
2015-09-02 13:00:00,39.78,39.8,39.71,39.74,48808.0,30.3752,30.3905,30.3218,30.3447,48808.0
2015-09-02 13:10:00,39.73,39.77,39.73,39.73,28770.0,30.337,30.3676,30.337,30.337,28770.0
2015-09-02 13:20:00,39.73,39.85,39.73,39.84,39098.0,30.337,30.4287,30.337,30.421,39098.0
2015-09-02 13:30:00,39.83,39.83,39.74,39.75,83937.0,30.4134,30.4134,30.3447,30.3523,83937.0
2015-09-02 13:40:00,39.76,39.8,39.75,39.78,24570.0,30.3599,30.3905,30.3523,30.3752,24570.0
2015-09-02 13:50:00,39.78,39.79,39.72,39.75,71919.0,30.3752,30.3829,30.3294,30.3523,71919.0
2015-09-02 14:00:00,39.75,39.8,39.72,39.77,150364.0,30.3523,30.3905,30.3294,30.3676,150364.0
2015-09-02 14:10:00,39.79,39.86,39.78,39.82,88153.0,30.3829,30.4363,30.3752,30.4058,88153.0
2015-09-02 14:20:00,39.82,39.83,39.77,39.8,390551.0,30.4058,30.4134,30.3676,30.3905,390551.0
2015-09-02 14:30:00,39.8,39.8,39.73,39.74,187438.0,30.3905,30.3905,30.337,30.3447,187438.0
2015-09-02 14:40:00,39.74,39.75,39.67,39.71,98268.0,30.3447,30.3523,30.2912,30.3218,98268.0
2015-09-02 14:50:00,39.7,39.76,39.7,39.75,75746.0,30.3141,30.3599,30.3141,30.3523,75746.0
2015-09-02 15:00:00,39.74,39.81,39.74,39.75,45045.0,30.3447,30.3981,30.3447,30.3523,45045.0
2015-09-02 15:10:00,39.75,39.79,39.68,39.74,93966.0,30.3523,30.3829,30.2989,30.3447,93966.0
2015-09-02 15:20:00,39.74,39.78,39.7,39.76,97909.0,30.3447,30.3752,30.3141,30.3599,97909.0
2015-09-02 15:30:00,39.76,39.84,39.75,39.83,106503.0,30.3599,30.421,30.3523,30.4134,106503.0
2015-09-02 15:40:00,39.81,39.84,39.79,39.83,57632.0,30.3981,30.421,30.3829,30.4134,57632.0
2015-09-02 15:50:00,39.83,39.95,39.83,39.94,347682.0,30.4134,30.505,30.4134,30.4974,347682.0
2015-09-03 09:30:00,40.05,40.05,39.94,40.04,232082.0,30.5814,30.5814,30.4974,30.5738,232082.0
2015-09-03 09:40:00,40.04,40.12,40.03,40.11,104681.0,30.5738,30.6348,30.5661,30.6272,104681.0
2015-09-03 09:50:00,40.11,40.18,40.11,40.12,135668.0,30.6272,30.6807,30.6272,30.6348,135668.0
2015-09-03 10:00:00,40.12,40.17,40.06,40.17,69794.0,30.6348,30.673,30.589,30.673,69794.0
2015-09-03 10:10:00,40.17,40.27,40.15,40.27,121723.0,30.673,30.7494,30.6577,30.7494,121723.0
2015-09-03 10:20:00,40.28,40.4,40.27,40.37,112323.0,30.757,30.8486,30.7494,30.8257,112323.0
2015-09-03 10:30:00,40.38,40.4,40.32,40.39,180550.0,30.8334,30.8486,30.7876,30.841,180550.0
2015-09-03 10:40:00,40.4,40.44,40.39,40.42,49309.0,30.8486,30.8792,30.841,30.8639,49309.0
2015-09-03 10:50:00,40.42,40.52,40.41,40.51,118127.0,30.8639,30.9403,30.8563,30.9326,118127.0
2015-09-03 11:00:00,40.51,40.53,40.48,40.5,54226.0,30.9326,30.9479,30.9097,30.925,54226.0
2015-09-03 11:10:00,40.51,40.54,40.43,40.47,123985.0,30.9326,30.9555,30.8715,30.9021,123985.0
2015-09-03 11:20:00,40.47,40.47,40.38,40.4,129076.0,30.9021,30.9021,30.8334,30.8486,129076.0
2015-09-03 11:30:00,40.4,40.41,40.29,40.32,229769.0,30.8486,30.8563,30.7646,30.7876,229769.0
2015-09-03 11:40:00,40.32,40.36,40.31,40.33,100225.0,30.7876,30.8181,30.7799,30.7952,100225.0
2015-09-03 11:50:00,40.32,40.33,40.25,40.32,98057.0,30.7876,30.7952,30.7341,30.7876,98057.0
2015-09-03 12:00:00,40.31,40.36,40.29,40.35,146571.0,30.7799,30.8181,30.7646,30.8105,146571.0
2015-09-03 12:10:00,40.35,40.35,40.28,40.35,82584.0,30.8105,30.8105,30.757,30.8105,82584.0
2015-09-03 12:20:00,40.35,40.37,40.29,40.31,81329.0,30.8105,30.8257,30.7646,30.7799,81329.0
2015-09-03 12:30:00,40.31,40.31,40.17,40.17,150815.0,30.7799,30.7799,30.673,30.673,150815.0
2015-09-03 12:40:00,40.18,40.21,40.14,40.2,95986.0,30.6807,30.7036,30.6501,30.6959,95986.0
2015-09-03 12:50:00,40.21,40.22,40.15,40.18,61920.0,30.7036,30.7112,30.6577,30.6807,61920.0
2015-09-03 13:00:00,40.17,40.17,40.03,40.05,74812.0,30.673,30.673,30.5661,30.5814,74812.0
2015-09-03 13:10:00,40.04,40.14,40.01,40.14,79281.0,30.5738,30.6501,30.5508,30.6501,79281.0
2015-09-03 13:20:00,40.13,40.18,40.08,40.16,38609.0,30.6425,30.6807,30.6043,30.6654,38609.0
2015-09-03 13:30:00,40.15,40.16,40.11,40.14,94343.0,30.6577,30.6654,30.6272,30.6501,94343.0
2015-09-03 13:40:00,40.13,40.19,40.08,40.15,68024.0,30.6425,30.6883,30.6043,30.6577,68024.0
2015-09-03 13:50:00,40.15,40.15,40.05,40.05,51128.0,30.6577,30.6577,30.5814,30.5814,51128.0
2015-09-03 14:00:00,40.05,40.16,40.03,40.06,77952.0,30.5814,30.6654,30.5661,30.589,77952.0
2015-09-03 14:10:00,40.06,40.13,40.06,40.12,62083.0,30.589,30.6425,30.589,30.6348,62083.0
2015-09-03 14:20:00,40.12,40.17,40.08,40.16,77218.0,30.6348,30.673,30.6043,30.6654,77218.0
2015-09-03 14:30:00,40.16,40.2,40.13,40.2,61805.0,30.6654,30.6959,30.6425,30.6959,61805.0
2015-09-03 14:40:00,40.2,40.25,40.18,40.21,76372.0,30.6959,30.7341,30.6807,30.7036,76372.0
2015-09-03 14:50:00,40.2,40.21,40.14,40.18,80851.0,30.6959,30.7036,30.6501,30.6807,80851.0
2015-09-03 15:00:00,40.18,40.22,40.13,40.13,236563.0,30.6807,30.7112,30.6425,30.6425,236563.0
2015-09-03 15:10:00,40.13,40.2,40.12,40.15,179002.0,30.6425,30.6959,30.6348,30.6577,179002.0
2015-09-03 15:20:00,40.15,40.18,40.08,40.09,150122.0,30.6577,30.6807,30.6043,30.6119,150122.0
2015-09-03 15:30:00,40.08,40.08,39.96,40.0,208536.0,30.6043,30.6043,30.5127,30.5432,208536.0
2015-09-03 15:40:00,40.01,40.12,39.98,40.08,205397.0,30.5508,30.6348,30.5279,30.6043,205397.0
2015-09-03 15:50:00,40.07,40.14,40.02,40.05,166196.0,30.5967,30.6501,30.5585,30.5814,166196.0
2015-09-04 09:30:00,39.32,39.36,39.25,39.29,296091.0,30.024,30.0545,29.9705,30.0011,296091.0
2015-09-04 09:40:00,39.31,39.35,39.22,39.23,83023.0,30.0163,30.0469,29.9476,29.9553,83023.0
2015-09-04 09:50:00,39.23,39.23,39.14,39.19,141557.0,29.9553,29.9553,29.8865,29.9247,141557.0
2015-09-04 10:00:00,39.18,39.21,39.15,39.21,78842.0,29.9171,29.94,29.8942,29.94,78842.0
2015-09-04 10:10:00,39.2,39.24,39.19,39.2,141338.0,29.9323,29.9629,29.9247,29.9323,141338.0
2015-09-04 10:20:00,39.19,39.26,39.19,39.26,79996.0,29.9247,29.9782,29.9247,29.9782,79996.0
2015-09-04 10:30:00,39.26,39.31,39.23,39.24,83852.0,29.9782,30.0163,29.9553,29.9629,83852.0
2015-09-04 10:40:00,39.25,39.27,39.15,39.15,36687.0,29.9705,29.9858,29.8942,29.8942,36687.0
2015-09-04 10:50:00,39.15,39.17,39.12,39.15,164382.0,29.8942,29.9094,29.8713,29.8942,164382.0
2015-09-04 11:00:00,39.15,39.19,39.11,39.12,88079.0,29.8942,29.9247,29.8636,29.8713,88079.0
2015-09-04 11:10:00,39.11,39.11,39.06,39.06,30506.0,29.8636,29.8636,29.8254,29.8254,30506.0
2015-09-04 11:20:00,39.06,39.07,39.04,39.06,21744.0,29.8254,29.8331,29.8102,29.8254,21744.0
2015-09-04 11:30:00,39.06,39.06,38.99,39.0,32816.0,29.8254,29.8254,29.772,29.7796,32816.0
2015-09-04 11:40:00,39.0,39.08,38.99,39.08,39435.0,29.7796,29.8407,29.772,29.8407,39435.0
2015-09-04 11:50:00,39.07,39.07,38.99,39.01,75734.0,29.8331,29.8331,29.772,29.7873,75734.0
2015-09-04 12:00:00,39.01,39.01,38.96,38.99,32276.0,29.7873,29.7873,29.7491,29.772,32276.0
2015-09-04 12:10:00,38.98,38.99,38.85,38.85,174497.0,29.7644,29.772,29.6651,29.6651,174497.0
2015-09-04 12:20:00,38.85,38.85,38.78,38.79,89273.0,29.6651,29.6651,29.6116,29.6193,89273.0
2015-09-04 12:30:00,38.79,38.84,38.77,38.81,44281.0,29.6193,29.6575,29.604,29.6345,44281.0
2015-09-04 12:40:00,38.81,38.82,38.76,38.81,85231.0,29.6345,29.6422,29.5964,29.6345,85231.0
2015-09-04 12:50:00,38.8,38.82,38.74,38.74,121386.0,29.6269,29.6422,29.5811,29.5811,121386.0
2015-09-04 13:00:00,38.75,38.76,38.71,38.73,95227.0,29.5887,29.5964,29.5582,29.5735,95227.0
2015-09-04 13:10:00,38.73,38.74,38.68,38.69,66436.0,29.5735,29.5811,29.5353,29.5429,66436.0
2015-09-04 13:20:00,38.68,38.71,38.66,38.7,138134.0,29.5353,29.5582,29.52,29.5506,138134.0
2015-09-04 13:30:00,38.7,38.76,38.68,38.75,84935.0,29.5506,29.5964,29.5353,29.5887,84935.0
2015-09-04 13:40:00,38.74,38.75,38.7,38.72,68073.0,29.5811,29.5887,29.5506,29.5658,68073.0
2015-09-04 13:50:00,38.72,38.74,38.68,38.7,81726.0,29.5658,29.5811,29.5353,29.5506,81726.0
2015-09-04 14:00:00,38.69,38.71,38.66,38.68,74595.0,29.5429,29.5582,29.52,29.5353,74595.0
2015-09-04 14:10:00,38.68,38.73,38.67,38.68,54976.0,29.5353,29.5735,29.5276,29.5353,54976.0
2015-09-04 14:20:00,38.68,38.7,38.62,38.66,222819.0,29.5353,29.5506,29.4895,29.52,222819.0
2015-09-04 14:30:00,38.66,38.68,38.62,38.65,115936.0,29.52,29.5353,29.4895,29.5124,115936.0
2015-09-04 14:40:00,38.65,38.71,38.64,38.68,211371.0,29.5124,29.5582,29.5047,29.5353,211371.0
2015-09-04 14:50:00,38.68,38.73,38.67,38.73,82076.0,29.5353,29.5735,29.5276,29.5735,82076.0
2015-09-04 15:00:00,38.73,38.78,38.7,38.75,158550.0,29.5735,29.6116,29.5506,29.5887,158550.0
2015-09-04 15:10:00,38.74,38.76,38.7,38.75,112405.0,29.5811,29.5964,29.5506,29.5887,112405.0
2015-09-04 15:20:00,38.75,38.77,38.7,38.77,112692.0,29.5887,29.604,29.5506,29.604,112692.0
2015-09-04 15:30:00,38.77,38.85,38.75,38.83,101679.0,29.604,29.6651,29.5887,29.6498,101679.0
2015-09-04 15:40:00,38.82,38.93,38.81,38.93,150910.0,29.6422,29.7262,29.6345,29.7262,150910.0
2015-09-04 15:50:00,38.93,38.93,38.78,38.81,109131.0,29.7262,29.7262,29.6116,29.6345,109131.0
2015-09-08 09:30:00,39.92,39.94,39.81,39.83,57457.0,30.4821,30.4974,30.3981,30.4134,57457.0
2015-09-08 09:40:00,39.83,39.88,39.83,39.87,69494.0,30.4134,30.4516,30.4134,30.4439,69494.0
2015-09-08 09:50:00,39.87,39.88,39.78,39.78,124252.0,30.4439,30.4516,30.3752,30.3752,124252.0
2015-09-08 10:00:00,39.79,39.79,39.73,39.73,38526.0,30.3829,30.3829,30.337,30.337,38526.0
2015-09-08 10:10:00,39.74,39.79,39.74,39.77,50464.0,30.3447,30.3829,30.3447,30.3676,50464.0
2015-09-08 10:20:00,39.77,39.8,39.74,39.8,22578.0,30.3676,30.3905,30.3447,30.3905,22578.0
2015-09-08 10:30:00,39.81,39.83,39.77,39.78,105568.0,30.3981,30.4134,30.3676,30.3752,105568.0
2015-09-08 10:40:00,39.77,39.77,39.69,39.73,25500.0,30.3676,30.3676,30.3065,30.337,25500.0
2015-09-08 10:50:00,39.72,39.81,39.72,39.81,105112.0,30.3294,30.3981,30.3294,30.3981,105112.0
2015-09-08 11:00:00,39.8,39.8,39.74,39.75,68020.0,30.3905,30.3905,30.3447,30.3523,68020.0
2015-09-08 11:10:00,39.76,39.82,39.76,39.8,48895.0,30.3599,30.4058,30.3599,30.3905,48895.0
2015-09-08 11:20:00,39.8,39.83,39.78,39.83,16525.0,30.3905,30.4134,30.3752,30.4134,16525.0
2015-09-08 11:30:00,39.82,39.84,39.81,39.81,22094.0,30.4058,30.421,30.3981,30.3981,22094.0
2015-09-08 11:40:00,39.81,39.84,39.79,39.8,370006.0,30.3981,30.421,30.3829,30.3905,370006.0
2015-09-08 11:50:00,39.8,39.8,39.75,39.76,74635.0,30.3905,30.3905,30.3523,30.3599,74635.0
2015-09-08 12:00:00,39.76,39.82,39.75,39.81,51500.0,30.3599,30.4058,30.3523,30.3981,51500.0
2015-09-08 12:10:00,39.82,39.85,39.79,39.85,37664.0,30.4058,30.4287,30.3829,30.4287,37664.0
2015-09-08 12:20:00,39.85,39.88,39.83,39.88,51393.0,30.4287,30.4516,30.4134,30.4516,51393.0
2015-09-08 12:30:00,39.88,39.88,39.8,39.81,69220.0,30.4516,30.4516,30.3905,30.3981,69220.0
2015-09-08 12:40:00,39.81,39.82,39.77,39.79,94770.0,30.3981,30.4058,30.3676,30.3829,94770.0
2015-09-08 12:50:00,39.79,39.79,39.72,39.73,70834.0,30.3829,30.3829,30.3294,30.337,70834.0
2015-09-08 13:00:00,39.72,39.74,39.7,39.71,78448.0,30.3294,30.3447,30.3141,30.3218,78448.0
2015-09-08 13:10:00,39.72,39.76,39.72,39.73,70398.0,30.3294,30.3599,30.3294,30.337,70398.0
2015-09-08 13:20:00,39.72,39.75,39.71,39.74,156007.0,30.3294,30.3523,30.3218,30.3447,156007.0
2015-09-08 13:30:00,39.74,39.79,39.71,39.77,55547.0,30.3447,30.3829,30.3218,30.3676,55547.0
2015-09-08 13:40:00,39.78,39.81,39.76,39.81,104070.0,30.3752,30.3981,30.3599,30.3981,104070.0
2015-09-08 13:50:00,39.81,39.85,39.79,39.85,81101.0,30.3981,30.4287,30.3829,30.4287,81101.0
2015-09-08 14:00:00,39.85,39.87,39.84,39.85,70758.0,30.4287,30.4439,30.421,30.4287,70758.0
2015-09-08 14:10:00,39.86,39.89,39.84,39.88,72056.0,30.4363,30.4592,30.421,30.4516,72056.0
2015-09-08 14:20:00,39.89,39.92,39.88,39.91,70911.0,30.4592,30.4821,30.4516,30.4745,70911.0
2015-09-08 14:30:00,39.92,39.95,39.9,39.93,52549.0,30.4821,30.505,30.4669,30.4898,52549.0
2015-09-08 14:40:00,39.94,39.95,39.91,39.91,69477.0,30.4974,30.505,30.4745,30.4745,69477.0
2015-09-08 14:50:00,39.91,39.92,39.86,39.9,75759.0,30.4745,30.4821,30.4363,30.4669,75759.0
2015-09-08 15:00:00,39.9,39.92,39.87,39.87,115853.0,30.4669,30.4821,30.4439,30.4439,115853.0
2015-09-08 15:10:00,39.88,39.9,39.87,39.89,67733.0,30.4516,30.4669,30.4439,30.4592,67733.0
2015-09-08 15:20:00,39.89,39.9,39.85,39.89,35832.0,30.4592,30.4669,30.4287,30.4592,35832.0
2015-09-08 15:30:00,39.89,39.95,39.88,39.95,60113.0,30.4592,30.505,30.4516,30.505,60113.0
2015-09-08 15:40:00,39.95,39.99,39.93,39.98,67805.0,30.505,30.5356,30.4898,30.5279,67805.0
2015-09-08 15:50:00,39.98,40.07,39.96,40.06,331294.0,30.5279,30.5967,30.5127,30.589,331294.0
2015-09-09 09:30:00,40.72,40.83,40.72,40.82,210993.0,31.093,31.177,31.093,31.1693,210993.0
2015-09-09 09:40:00,40.82,40.82,40.72,40.73,148137.0,31.1693,31.1693,31.093,31.1006,148137.0
2015-09-09 09:50:00,40.73,40.76,40.69,40.7,22522.0,31.1006,31.1235,31.0701,31.0777,22522.0
2015-09-09 10:00:00,40.7,40.72,40.62,40.62,25144.0,31.0777,31.093,31.0166,31.0166,25144.0
2015-09-09 10:10:00,40.62,40.63,40.58,40.58,45132.0,31.0166,31.0243,30.9861,30.9861,45132.0
2015-09-09 10:20:00,40.58,40.64,40.57,40.62,36181.0,30.9861,31.0319,30.9784,31.0166,36181.0
2015-09-09 10:30:00,40.63,40.64,40.49,40.52,37031.0,31.0243,31.0319,30.9174,30.9403,37031.0
2015-09-09 10:40:00,40.51,40.51,40.44,40.48,157193.0,30.9326,30.9326,30.8792,30.9097,157193.0
2015-09-09 10:50:00,40.48,40.48,40.39,40.42,127055.0,30.9097,30.9097,30.841,30.8639,127055.0
2015-09-09 11:00:00,40.42,40.46,40.39,40.46,190930.0,30.8639,30.8945,30.841,30.8945,190930.0
2015-09-09 11:10:00,40.47,40.51,40.45,40.45,116713.0,30.9021,30.9326,30.8868,30.8868,116713.0
2015-09-09 11:20:00,40.46,40.46,40.4,40.42,133247.0,30.8945,30.8945,30.8486,30.8639,133247.0
2015-09-09 11:30:00,40.42,40.46,40.4,40.4,116405.0,30.8639,30.8945,30.8486,30.8486,116405.0
2015-09-09 11:40:00,40.4,40.4,40.35,40.37,62050.0,30.8486,30.8486,30.8105,30.8257,62050.0
2015-09-09 11:50:00,40.36,40.41,40.36,40.39,32354.0,30.8181,30.8563,30.8181,30.841,32354.0
2015-09-09 12:00:00,40.38,40.41,40.35,40.39,43193.0,30.8334,30.8563,30.8105,30.841,43193.0
2015-09-09 12:10:00,40.39,40.44,40.39,40.44,48626.0,30.841,30.8792,30.841,30.8792,48626.0
2015-09-09 12:20:00,40.44,40.46,40.4,40.44,46122.0,30.8792,30.8945,30.8486,30.8792,46122.0
2015-09-09 12:30:00,40.44,40.45,40.39,40.4,17981.0,30.8792,30.8868,30.841,30.8486,17981.0
2015-09-09 12:40:00,40.4,40.44,40.39,40.41,21449.0,30.8486,30.8792,30.841,30.8563,21449.0
2015-09-09 12:50:00,40.4,40.4,40.35,40.38,33897.0,30.8486,30.8486,30.8105,30.8334,33897.0
2015-09-09 13:00:00,40.38,40.4,40.33,40.33,135376.0,30.8334,30.8486,30.7952,30.7952,135376.0
2015-09-09 13:10:00,40.33,40.39,40.31,40.37,42486.0,30.7952,30.841,30.7799,30.8257,42486.0
2015-09-09 13:20:00,40.37,40.38,40.27,40.28,53676.0,30.8257,30.8334,30.7494,30.757,53676.0
2015-09-09 13:30:00,40.27,40.27,40.21,40.22,86263.0,30.7494,30.7494,30.7036,30.7112,86263.0
2015-09-09 13:40:00,40.22,40.24,40.19,40.19,98494.0,30.7112,30.7265,30.6883,30.6883,98494.0
2015-09-09 13:50:00,40.19,40.19,40.1,40.11,160179.0,30.6883,30.6883,30.6196,30.6272,160179.0
2015-09-09 14:00:00,40.12,40.14,40.08,40.13,111677.0,30.6348,30.6501,30.6043,30.6425,111677.0
2015-09-09 14:10:00,40.13,40.18,40.13,40.16,139069.0,30.6425,30.6807,30.6425,30.6654,139069.0
2015-09-09 14:20:00,40.16,40.17,40.04,40.08,336710.0,30.6654,30.673,30.5738,30.6043,336710.0
2015-09-09 14:30:00,40.09,40.09,40.05,40.08,56015.0,30.6119,30.6119,30.5814,30.6043,56015.0
2015-09-09 14:40:00,40.07,40.08,40.0,40.06,162114.0,30.5967,30.6043,30.5432,30.589,162114.0
2015-09-09 14:50:00,40.05,40.12,40.04,40.11,74463.0,30.5814,30.6348,30.5738,30.6272,74463.0
2015-09-09 15:00:00,40.1,40.2,40.06,40.19,150840.0,30.6196,30.6959,30.589,30.6883,150840.0
2015-09-09 15:10:00,40.2,40.24,40.12,40.2,1066992.0,30.6959,30.7265,30.6348,30.6959,1066992.0
2015-09-09 15:20:00,40.2,40.22,40.09,40.1,267833.0,30.6959,30.7112,30.6119,30.6196,267833.0
2015-09-09 15:30:00,40.1,40.1,40.01,40.01,356786.0,30.6196,30.6196,30.5508,30.5508,356786.0
2015-09-09 15:40:00,40.01,40.01,39.93,39.95,111345.0,30.5508,30.5508,30.4898,30.505,111345.0
2015-09-09 15:50:00,39.96,39.99,39.89,39.93,449608.0,30.5127,30.5356,30.4592,30.4898,449608.0
2015-09-10 09:30:00,39.98,40.12,39.96,40.09,121390.0,30.5279,30.6348,30.5127,30.6119,121390.0
2015-09-10 09:40:00,40.09,40.16,40.06,40.09,194351.0,30.6119,30.6654,30.589,30.6119,194351.0
2015-09-10 09:50:00,40.09,40.09,39.96,39.96,42118.0,30.6119,30.6119,30.5127,30.5127,42118.0
2015-09-10 10:00:00,39.97,40.01,39.94,39.97,110793.0,30.5203,30.5508,30.4974,30.5203,110793.0
2015-09-10 10:10:00,39.98,40.02,39.93,40.01,146827.0,30.5279,30.5585,30.4898,30.5508,146827.0
2015-09-10 10:20:00,40.01,40.03,39.97,40.03,70384.0,30.5508,30.5661,30.5203,30.5661,70384.0
2015-09-10 10:30:00,40.03,40.16,40.03,40.15,101582.0,30.5661,30.6654,30.5661,30.6577,101582.0
2015-09-10 10:40:00,40.16,40.23,40.15,40.23,101233.0,30.6654,30.7188,30.6577,30.7188,101233.0
2015-09-10 10:50:00,40.26,40.29,40.2,40.21,76067.0,30.7417,30.7646,30.6959,30.7036,76067.0
2015-09-10 11:00:00,40.2,40.22,40.17,40.19,66543.0,30.6959,30.7112,30.673,30.6883,66543.0
2015-09-10 11:10:00,40.19,40.2,40.12,40.14,54561.0,30.6883,30.6959,30.6348,30.6501,54561.0
2015-09-10 11:20:00,40.14,40.21,40.12,40.21,59388.0,30.6501,30.7036,30.6348,30.7036,59388.0
2015-09-10 11:30:00,40.22,40.32,40.22,40.31,79661.0,30.7112,30.7876,30.7112,30.7799,79661.0
2015-09-10 11:40:00,40.31,40.37,40.28,40.29,50845.0,30.7799,30.8257,30.757,30.7646,50845.0
2015-09-10 11:50:00,40.29,40.33,40.26,40.29,40237.0,30.7646,30.7952,30.7417,30.7646,40237.0
2015-09-10 12:00:00,40.3,40.39,40.27,40.39,153483.0,30.7723,30.841,30.7494,30.841,153483.0
2015-09-10 12:10:00,40.38,40.39,40.29,40.29,185602.0,30.8334,30.841,30.7646,30.7646,185602.0
2015-09-10 12:20:00,40.29,40.32,40.26,40.3,52205.0,30.7646,30.7876,30.7417,30.7723,52205.0
2015-09-10 12:30:00,40.29,40.35,40.27,40.32,90103.0,30.7646,30.8105,30.7494,30.7876,90103.0
2015-09-10 12:40:00,40.32,40.37,40.28,40.36,52575.0,30.7876,30.8257,30.757,30.8181,52575.0
2015-09-10 12:50:00,40.36,40.36,40.27,40.31,94469.0,30.8181,30.8181,30.7494,30.7799,94469.0
2015-09-10 13:00:00,40.3,40.31,40.25,40.29,92523.0,30.7723,30.7799,30.7341,30.7646,92523.0
2015-09-10 13:10:00,40.29,40.33,40.29,40.32,58944.0,30.7646,30.7952,30.7646,30.7876,58944.0
2015-09-10 13:20:00,40.32,40.44,40.31,40.43,66668.0,30.7876,30.8792,30.7799,30.8715,66668.0
2015-09-10 13:30:00,40.43,40.52,40.43,40.5,61895.0,30.8715,30.9403,30.8715,30.925,61895.0
2015-09-10 13:40:00,40.5,40.51,40.46,40.5,149270.0,30.925,30.9326,30.8945,30.925,149270.0
2015-09-10 13:50:00,40.5,40.53,40.47,40.52,85755.0,30.925,30.9479,30.9021,30.9403,85755.0
2015-09-10 14:00:00,40.52,40.56,40.48,40.52,82532.0,30.9403,30.9708,30.9097,30.9403,82532.0
2015-09-10 14:10:00,40.52,40.55,40.46,40.48,61103.0,30.9403,30.9632,30.8945,30.9097,61103.0
2015-09-10 14:20:00,40.48,40.53,40.45,40.47,646879.0,30.9097,30.9479,30.8868,30.9021,646879.0
2015-09-10 14:30:00,40.46,40.49,40.44,40.45,61971.0,30.8945,30.9174,30.8792,30.8868,61971.0
2015-09-10 14:40:00,40.45,40.49,40.43,40.44,92516.0,30.8868,30.9174,30.8715,30.8792,92516.0
2015-09-10 14:50:00,40.44,40.47,40.38,40.38,100080.0,30.8792,30.9021,30.8334,30.8334,100080.0
2015-09-10 15:00:00,40.37,40.39,40.31,40.34,60588.0,30.8257,30.841,30.7799,30.8028,60588.0
2015-09-10 15:10:00,40.35,40.41,40.33,40.36,118079.0,30.8105,30.8563,30.7952,30.8181,118079.0
2015-09-10 15:20:00,40.36,40.38,40.31,40.34,242841.0,30.8181,30.8334,30.7799,30.8028,242841.0
2015-09-10 15:30:00,40.33,40.34,40.26,40.3,108834.0,30.7952,30.8028,30.7417,30.7723,108834.0
2015-09-10 15:40:00,40.3,40.33,40.26,40.32,121728.0,30.7723,30.7952,30.7417,30.7876,121728.0
2015-09-10 15:50:00,40.32,40.4,40.3,40.34,94619.0,30.7876,30.8486,30.7723,30.8028,94619.0
2015-09-11 09:30:00,40.28,40.29,40.17,40.26,79986.0,30.757,30.7646,30.673,30.7417,79986.0
2015-09-11 09:40:00,40.26,40.31,40.22,40.22,53064.0,30.7417,30.7799,30.7112,30.7112,53064.0
2015-09-11 09:50:00,40.23,40.25,40.19,40.19,24624.0,30.7188,30.7341,30.6883,30.6883,24624.0
2015-09-11 10:00:00,40.19,40.21,40.18,40.2,22416.0,30.6883,30.7036,30.6807,30.6959,22416.0
2015-09-11 10:10:00,40.19,40.23,40.17,40.22,33106.0,30.6883,30.7188,30.673,30.7112,33106.0
2015-09-11 10:20:00,40.23,40.26,40.2,40.21,312425.0,30.7188,30.7417,30.6959,30.7036,312425.0
2015-09-11 10:30:00,40.21,40.24,40.2,40.24,14135.0,30.7036,30.7265,30.6959,30.7265,14135.0
2015-09-11 10:40:00,40.25,40.28,40.23,40.27,20325.0,30.7341,30.757,30.7188,30.7494,20325.0
2015-09-11 10:50:00,40.26,40.26,40.2,40.22,15214.0,30.7417,30.7417,30.6959,30.7112,15214.0
2015-09-11 11:00:00,40.21,40.29,40.21,40.28,17886.0,30.7036,30.7646,30.7036,30.757,17886.0
2015-09-11 11:10:00,40.29,40.29,40.26,40.28,33061.0,30.7646,30.7646,30.7417,30.757,33061.0
2015-09-11 11:20:00,40.28,40.29,40.24,40.28,58548.0,30.757,30.7646,30.7265,30.757,58548.0
2015-09-11 11:30:00,40.29,40.32,40.24,40.32,18129.0,30.7646,30.7876,30.7265,30.7876,18129.0
2015-09-11 11:40:00,40.32,40.34,40.3,40.33,18263.0,30.7876,30.8028,30.7723,30.7952,18263.0
2015-09-11 11:50:00,40.33,40.39,40.32,40.36,35758.0,30.7952,30.841,30.7876,30.8181,35758.0
2015-09-11 12:00:00,40.36,40.43,40.35,40.4,39050.0,30.8181,30.8715,30.8105,30.8486,39050.0
2015-09-11 12:10:00,40.4,40.45,40.39,40.4,46752.0,30.8486,30.8868,30.841,30.8486,46752.0
2015-09-11 12:20:00,40.4,40.4,40.35,40.39,55851.0,30.8486,30.8486,30.8105,30.841,55851.0
2015-09-11 12:30:00,40.39,40.41,40.36,40.37,26203.0,30.841,30.8563,30.8181,30.8257,26203.0
2015-09-11 12:40:00,40.37,40.43,40.35,40.43,78782.0,30.8257,30.8715,30.8105,30.8715,78782.0
2015-09-11 12:50:00,40.43,40.46,40.42,40.43,41305.0,30.8715,30.8945,30.8639,30.8715,41305.0
2015-09-11 13:00:00,40.44,40.46,40.42,40.44,76274.0,30.8792,30.8945,30.8639,30.8792,76274.0
2015-09-11 13:10:00,40.44,40.46,40.42,40.42,93789.0,30.8792,30.8945,30.8639,30.8639,93789.0
2015-09-11 13:20:00,40.42,40.43,40.36,40.36,134556.0,30.8639,30.8715,30.8181,30.8181,134556.0
2015-09-11 13:30:00,40.36,40.38,40.32,40.36,72283.0,30.8181,30.8334,30.7876,30.8181,72283.0
2015-09-11 13:40:00,40.35,40.38,40.34,40.36,64362.0,30.8105,30.8334,30.8028,30.8181,64362.0
2015-09-11 13:50:00,40.36,40.4,40.35,40.38,65950.0,30.8181,30.8486,30.8105,30.8334,65950.0
2015-09-11 14:00:00,40.39,40.39,40.33,40.36,30446.0,30.841,30.841,30.7952,30.8181,30446.0
2015-09-11 14:10:00,40.37,40.38,40.35,40.37,43686.0,30.8257,30.8334,30.8105,30.8257,43686.0
2015-09-11 14:20:00,40.38,40.41,40.37,40.38,47277.0,30.8334,30.8563,30.8257,30.8334,47277.0
2015-09-11 14:30:00,40.38,40.47,40.38,40.46,187411.0,30.8334,30.9021,30.8334,30.8945,187411.0
2015-09-11 14:40:00,40.46,40.46,40.43,40.44,126857.0,30.8945,30.8945,30.8715,30.8792,126857.0
2015-09-11 14:50:00,40.44,40.45,40.4,40.44,247456.0,30.8792,30.8868,30.8486,30.8792,247456.0
2015-09-11 15:00:00,40.44,40.5,40.43,40.48,185544.0,30.8792,30.925,30.8715,30.9097,185544.0
2015-09-11 15:10:00,40.48,40.51,40.47,40.5,137005.0,30.9097,30.9326,30.9021,30.925,137005.0
2015-09-11 15:20:00,40.5,40.5,40.47,40.5,197690.0,30.925,30.925,30.9021,30.925,197690.0
2015-09-11 15:30:00,40.49,40.51,40.45,40.51,99917.0,30.9174,30.9326,30.8868,30.9326,99917.0
2015-09-11 15:40:00,40.5,40.51,40.47,40.47,124689.0,30.925,30.9326,30.9021,30.9021,124689.0
2015-09-11 15:50:00,40.48,40.55,40.47,40.55,158747.0,30.9097,30.9632,30.9021,30.9632,158747.0
2015-09-14 09:30:00,40.38,40.38,40.19,40.21,61961.0,30.8334,30.8334,30.6883,30.7036,61961.0
2015-09-14 09:40:00,40.21,40.25,40.16,40.17,35479.0,30.7036,30.7341,30.6654,30.673,35479.0
2015-09-14 09:50:00,40.16,40.21,40.14,40.2,105431.0,30.6654,30.7036,30.6501,30.6959,105431.0
2015-09-14 10:00:00,40.21,40.27,40.19,40.27,66862.0,30.7036,30.7494,30.6883,30.7494,66862.0
2015-09-14 10:10:00,40.26,40.34,40.26,40.33,65925.0,30.7417,30.8028,30.7417,30.7952,65925.0
2015-09-14 10:20:00,40.33,40.33,40.26,40.26,71419.0,30.7952,30.7952,30.7417,30.7417,71419.0
2015-09-14 10:30:00,40.25,40.37,40.25,40.36,22965.0,30.7341,30.8257,30.7341,30.8181,22965.0
2015-09-14 10:40:00,40.35,40.4,40.35,40.4,41513.0,30.8105,30.8486,30.8105,30.8486,41513.0
2015-09-14 10:50:00,40.39,40.4,40.34,40.37,37163.0,30.841,30.8486,30.8028,30.8257,37163.0
2015-09-14 11:00:00,40.37,40.41,40.37,40.38,29501.0,30.8257,30.8563,30.8257,30.8334,29501.0
2015-09-14 11:10:00,40.37,40.38,40.32,40.34,40336.0,30.8257,30.8334,30.7876,30.8028,40336.0
2015-09-14 11:20:00,40.36,40.36,40.32,40.32,38003.0,30.8181,30.8181,30.7876,30.7876,38003.0
2015-09-14 11:30:00,40.32,40.32,40.27,40.28,191730.0,30.7876,30.7876,30.7494,30.757,191730.0
2015-09-14 11:40:00,40.28,40.31,40.24,40.26,72918.0,30.757,30.7799,30.7265,30.7417,72918.0
2015-09-14 11:50:00,40.26,40.3,40.25,40.27,73625.0,30.7417,30.7723,30.7341,30.7494,73625.0
2015-09-14 12:00:00,40.27,40.29,40.23,40.24,77946.0,30.7494,30.7646,30.7188,30.7265,77946.0
2015-09-14 12:10:00,40.23,40.24,40.2,40.22,56913.0,30.7188,30.7265,30.6959,30.7112,56913.0
2015-09-14 12:20:00,40.22,40.26,40.22,40.23,66845.0,30.7112,30.7417,30.7112,30.7188,66845.0
2015-09-14 12:30:00,40.24,40.26,40.21,40.23,90562.0,30.7265,30.7417,30.7036,30.7188,90562.0
2015-09-14 12:40:00,40.23,40.25,40.2,40.22,53836.0,30.7188,30.7341,30.6959,30.7112,53836.0
2015-09-14 12:50:00,40.21,40.24,40.19,40.21,39466.0,30.7036,30.7265,30.6883,30.7036,39466.0
2015-09-14 13:00:00,40.21,40.22,40.18,40.19,59370.0,30.7036,30.7112,30.6807,30.6883,59370.0
2015-09-14 13:10:00,40.19,40.24,40.18,40.23,36171.0,30.6883,30.7265,30.6807,30.7188,36171.0
2015-09-14 13:20:00,40.23,40.25,40.23,40.24,40822.0,30.7188,30.7341,30.7188,30.7265,40822.0
2015-09-14 13:30:00,40.23,40.3,40.23,40.29,40405.0,30.7188,30.7723,30.7188,30.7646,40405.0
2015-09-14 13:40:00,40.29,40.34,40.29,40.34,39001.0,30.7646,30.8028,30.7646,30.8028,39001.0
2015-09-14 13:50:00,40.34,40.34,40.28,40.33,46918.0,30.8028,30.8028,30.757,30.7952,46918.0
2015-09-14 14:00:00,40.33,40.33,40.26,40.28,39024.0,30.7952,30.7952,30.7417,30.757,39024.0
2015-09-14 14:10:00,40.29,40.29,40.25,40.29,344949.0,30.7646,30.7646,30.7341,30.7646,344949.0
2015-09-14 14:20:00,40.29,40.3,40.25,40.27,37865.0,30.7646,30.7723,30.7341,30.7494,37865.0
2015-09-14 14:30:00,40.26,40.3,40.26,40.3,71578.0,30.7417,30.7723,30.7417,30.7723,71578.0
2015-09-14 14:40:00,40.29,40.32,40.28,40.3,75075.0,30.7646,30.7876,30.757,30.7723,75075.0
2015-09-14 14:50:00,40.29,40.36,40.29,40.32,160738.0,30.7646,30.8181,30.7646,30.7876,160738.0
2015-09-14 15:00:00,40.31,40.32,40.28,40.31,142503.0,30.7799,30.7876,30.757,30.7799,142503.0
2015-09-14 15:10:00,40.31,40.37,40.29,40.35,115197.0,30.7799,30.8257,30.7646,30.8105,115197.0
2015-09-14 15:20:00,40.36,40.38,40.34,40.37,49927.0,30.8181,30.8334,30.8028,30.8257,49927.0
2015-09-14 15:30:00,40.37,40.39,40.33,40.35,76481.0,30.8257,30.841,30.7952,30.8105,76481.0
2015-09-14 15:40:00,40.34,40.4,40.34,40.4,211641.0,30.8028,30.8486,30.8028,30.8486,211641.0
2015-09-14 15:50:00,40.4,40.47,40.4,40.42,353372.0,30.8486,30.9021,30.8486,30.8639,353372.0
2015-09-15 09:30:00,40.45,40.49,40.39,40.41,48417.0,30.8868,30.9174,30.841,30.8563,48417.0
2015-09-15 09:40:00,40.41,40.43,40.39,40.43,52445.0,30.8563,30.8715,30.841,30.8715,52445.0
2015-09-15 09:50:00,40.44,40.51,40.44,40.48,31868.0,30.8792,30.9326,30.8792,30.9097,31868.0
2015-09-15 10:00:00,40.48,40.5,40.45,40.46,48416.0,30.9097,30.925,30.8868,30.8945,48416.0
2015-09-15 10:10:00,40.47,40.51,40.45,40.49,100416.0,30.9021,30.9326,30.8868,30.9174,100416.0
2015-09-15 10:20:00,40.49,40.59,40.49,40.58,49266.0,30.9174,30.9937,30.9174,30.9861,49266.0
2015-09-15 10:30:00,40.58,40.62,40.57,40.59,158851.0,30.9861,31.0166,30.9784,30.9937,158851.0
2015-09-15 10:40:00,40.59,40.68,40.59,40.65,110709.0,30.9937,31.0624,30.9937,31.0395,110709.0
2015-09-15 10:50:00,40.64,40.67,40.63,40.66,59014.0,31.0319,31.0548,31.0243,31.0472,59014.0
2015-09-15 11:00:00,40.67,40.7,40.65,40.66,45971.0,31.0548,31.0777,31.0395,31.0472,45971.0
2015-09-15 11:10:00,40.66,40.69,40.65,40.66,95842.0,31.0472,31.0701,31.0395,31.0472,95842.0
2015-09-15 11:20:00,40.66,40.68,40.64,40.67,42731.0,31.0472,31.0624,31.0319,31.0548,42731.0
2015-09-15 11:30:00,40.66,40.69,40.63,40.67,56950.0,31.0472,31.0701,31.0243,31.0548,56950.0
2015-09-15 11:40:00,40.65,40.71,40.65,40.7,58109.0,31.0395,31.0854,31.0395,31.0777,58109.0
2015-09-15 11:50:00,40.69,40.7,40.64,40.65,123718.0,31.0701,31.0777,31.0319,31.0395,123718.0
2015-09-15 12:00:00,40.65,40.68,40.64,40.66,40992.0,31.0395,31.0624,31.0319,31.0472,40992.0
2015-09-15 12:10:00,40.66,40.69,40.65,40.67,66088.0,31.0472,31.0701,31.0395,31.0548,66088.0
2015-09-15 12:20:00,40.68,40.7,40.67,40.68,52823.0,31.0624,31.0777,31.0548,31.0624,52823.0
2015-09-15 12:30:00,40.69,40.7,40.67,40.69,28962.0,31.0701,31.0777,31.0548,31.0701,28962.0
2015-09-15 12:40:00,40.69,40.69,40.65,40.66,108843.0,31.0701,31.0701,31.0395,31.0472,108843.0
2015-09-15 12:50:00,40.67,40.69,40.66,40.69,161060.0,31.0548,31.0701,31.0472,31.0701,161060.0
2015-09-15 13:00:00,40.68,40.69,40.64,40.66,264413.0,31.0624,31.0701,31.0319,31.0472,264413.0
2015-09-15 13:10:00,40.66,40.73,40.66,40.72,39128.0,31.0472,31.1006,31.0472,31.093,39128.0
2015-09-15 13:20:00,40.72,40.76,40.71,40.74,38624.0,31.093,31.1235,31.0854,31.1083,38624.0
2015-09-15 13:30:00,40.73,40.78,40.73,40.76,62845.0,31.1006,31.1388,31.1006,31.1235,62845.0
2015-09-15 13:40:00,40.77,40.79,40.76,40.77,32227.0,31.1312,31.1464,31.1235,31.1312,32227.0
2015-09-15 13:50:00,40.76,40.77,40.71,40.72,32698.0,31.1235,31.1312,31.0854,31.093,32698.0
2015-09-15 14:00:00,40.7,40.76,40.7,40.76,43351.0,31.0777,31.1235,31.0777,31.1235,43351.0
2015-09-15 14:10:00,40.76,40.79,40.75,40.76,76256.0,31.1235,31.1464,31.1159,31.1235,76256.0
2015-09-15 14:20:00,40.76,40.77,40.73,40.77,58409.0,31.1235,31.1312,31.1006,31.1312,58409.0
2015-09-15 14:30:00,40.77,40.8,40.76,40.8,249845.0,31.1312,31.1541,31.1235,31.1541,249845.0
2015-09-15 14:40:00,40.8,40.83,40.79,40.82,52714.0,31.1541,31.177,31.1464,31.1693,52714.0
2015-09-15 14:50:00,40.82,40.84,40.79,40.84,95090.0,31.1693,31.1846,31.1464,31.1846,95090.0
2015-09-15 15:00:00,40.84,40.87,40.83,40.85,193490.0,31.1846,31.2075,31.177,31.1923,193490.0
2015-09-15 15:10:00,40.86,40.89,40.85,40.87,106951.0,31.1999,31.2228,31.1923,31.2075,106951.0
2015-09-15 15:20:00,40.87,40.87,40.85,40.86,85304.0,31.2075,31.2075,31.1923,31.1999,85304.0
2015-09-15 15:30:00,40.85,40.87,40.8,40.81,44922.0,31.1923,31.2075,31.1541,31.1617,44922.0
2015-09-15 15:40:00,40.82,40.86,40.8,40.82,148333.0,31.1693,31.1999,31.1541,31.1693,148333.0
2015-09-15 15:50:00,40.83,40.85,40.79,40.82,93550.0,31.177,31.1923,31.1464,31.1693,93550.0
2015-09-16 09:30:00,41.45,41.52,41.37,41.5,298471.0,31.6504,31.7039,31.5893,31.6886,298471.0
2015-09-16 09:40:00,41.5,41.51,41.43,41.44,125184.0,31.6886,31.6962,31.6351,31.6428,125184.0
2015-09-16 09:50:00,41.45,41.49,41.44,41.48,100725.0,31.6504,31.6809,31.6428,31.6733,100725.0
2015-09-16 10:00:00,41.48,41.57,41.46,41.56,175726.0,31.6733,31.742,31.658,31.7344,175726.0
2015-09-16 10:10:00,41.57,41.59,41.56,41.58,194699.0,31.742,31.7573,31.7344,31.7497,194699.0
2015-09-16 10:20:00,41.59,41.6,41.54,41.56,43117.0,31.7573,31.7649,31.7191,31.7344,43117.0
2015-09-16 10:30:00,41.55,41.57,41.52,41.55,78249.0,31.7268,31.742,31.7039,31.7268,78249.0
2015-09-16 10:40:00,41.55,41.55,41.5,41.51,95136.0,31.7268,31.7268,31.6886,31.6962,95136.0
2015-09-16 10:50:00,41.52,41.57,41.51,41.55,105554.0,31.7039,31.742,31.6962,31.7268,105554.0
2015-09-16 11:00:00,41.56,41.64,41.54,41.63,50567.0,31.7344,31.7955,31.7191,31.7878,50567.0
2015-09-16 11:10:00,41.63,41.67,41.63,41.66,53780.0,31.7878,31.8184,31.7878,31.8108,53780.0
2015-09-16 11:20:00,41.66,41.72,41.66,41.72,69552.0,31.8108,31.8566,31.8108,31.8566,69552.0
2015-09-16 11:30:00,41.72,41.73,41.68,41.7,35228.0,31.8566,31.8642,31.826,31.8413,35228.0
2015-09-16 11:40:00,41.7,41.71,41.68,41.7,46066.0,31.8413,31.8489,31.826,31.8413,46066.0
2015-09-16 11:50:00,41.7,41.73,41.68,41.71,22481.0,31.8413,31.8642,31.826,31.8489,22481.0
2015-09-16 12:00:00,41.72,41.74,41.69,41.7,28480.0,31.8566,31.8718,31.8337,31.8413,28480.0
2015-09-16 12:10:00,41.71,41.74,41.7,41.73,73506.0,31.8489,31.8718,31.8413,31.8642,73506.0
2015-09-16 12:20:00,41.74,41.77,41.73,41.75,51388.0,31.8718,31.8947,31.8642,31.8795,51388.0
2015-09-16 12:30:00,41.76,41.77,41.72,41.76,18877.0,31.8871,31.8947,31.8566,31.8871,18877.0
2015-09-16 12:40:00,41.77,41.77,41.71,41.73,15092.0,31.8947,31.8947,31.8489,31.8642,15092.0
2015-09-16 12:50:00,41.72,41.76,41.72,41.76,7934.0,31.8566,31.8871,31.8566,31.8871,7934.0
2015-09-16 13:00:00,41.75,41.75,41.71,41.73,15770.0,31.8795,31.8795,31.8489,31.8642,15770.0
2015-09-16 13:10:00,41.73,41.74,41.68,41.7,46037.0,31.8642,31.8718,31.826,31.8413,46037.0
2015-09-16 13:20:00,41.7,41.7,41.65,41.68,36993.0,31.8413,31.8413,31.8031,31.826,36993.0
2015-09-16 13:30:00,41.67,41.72,41.66,41.7,62445.0,31.8184,31.8566,31.8108,31.8413,62445.0
2015-09-16 13:40:00,41.7,41.75,41.68,41.74,72880.0,31.8413,31.8795,31.826,31.8718,72880.0
2015-09-16 13:50:00,41.74,41.78,41.74,41.77,29539.0,31.8718,31.9024,31.8718,31.8947,29539.0
2015-09-16 14:00:00,41.77,41.78,41.74,41.75,59596.0,31.8947,31.9024,31.8718,31.8795,59596.0
2015-09-16 14:10:00,41.74,41.75,41.65,41.66,62943.0,31.8718,31.8795,31.8031,31.8108,62943.0
2015-09-16 14:20:00,41.66,41.68,41.62,41.65,69867.0,31.8108,31.826,31.7802,31.8031,69867.0
2015-09-16 14:30:00,41.64,41.66,41.62,41.65,190486.0,31.7955,31.8108,31.7802,31.8031,190486.0
2015-09-16 14:40:00,41.65,41.72,41.63,41.71,128503.0,31.8031,31.8566,31.7878,31.8489,128503.0
2015-09-16 14:50:00,41.71,41.77,41.69,41.75,66870.0,31.8489,31.8947,31.8337,31.8795,66870.0
2015-09-16 15:00:00,41.75,41.78,41.73,41.76,81958.0,31.8795,31.9024,31.8642,31.8871,81958.0
2015-09-16 15:10:00,41.76,41.82,41.75,41.81,166646.0,31.8871,31.9329,31.8795,31.9253,166646.0
2015-09-16 15:20:00,41.82,41.85,41.79,41.84,64344.0,31.9329,31.9558,31.91,31.9482,64344.0
2015-09-16 15:30:00,41.85,41.88,41.83,41.84,110824.0,31.9558,31.9787,31.9406,31.9482,110824.0
2015-09-16 15:40:00,41.84,41.87,41.82,41.83,55906.0,31.9482,31.9711,31.9329,31.9406,55906.0
2015-09-16 15:50:00,41.83,41.84,41.74,41.76,114746.0,31.9406,31.9482,31.8718,31.8871,114746.0
2015-09-17 09:30:00,41.36,41.47,41.36,41.44,98883.0,31.5817,31.6657,31.5817,31.6428,98883.0
2015-09-17 09:40:00,41.45,41.55,41.44,41.54,109332.0,31.6504,31.7268,31.6428,31.7191,109332.0
2015-09-17 09:50:00,41.54,41.55,41.51,41.52,303352.0,31.7191,31.7268,31.6962,31.7039,303352.0
2015-09-17 10:00:00,41.52,41.57,41.52,41.56,37855.0,31.7039,31.742,31.7039,31.7344,37855.0
2015-09-17 10:10:00,41.55,41.59,41.54,41.57,72581.0,31.7268,31.7573,31.7191,31.742,72581.0
2015-09-17 10:20:00,41.57,41.6,41.55,41.57,20151.0,31.742,31.7649,31.7268,31.742,20151.0
2015-09-17 10:30:00,41.56,41.57,41.53,41.53,29632.0,31.7344,31.742,31.7115,31.7115,29632.0
2015-09-17 10:40:00,41.53,41.57,41.52,41.56,12713.0,31.7115,31.742,31.7039,31.7344,12713.0
2015-09-17 10:50:00,41.56,41.58,41.56,41.56,23934.0,31.7344,31.7497,31.7344,31.7344,23934.0
2015-09-17 11:00:00,41.55,41.59,41.55,41.59,36525.0,31.7268,31.7573,31.7268,31.7573,36525.0
2015-09-17 11:10:00,41.58,41.6,41.55,41.56,25357.0,31.7497,31.7649,31.7268,31.7344,25357.0
2015-09-17 11:20:00,41.56,41.57,41.52,41.54,55336.0,31.7344,31.742,31.7039,31.7191,55336.0
2015-09-17 11:30:00,41.53,41.58,41.5,41.58,25666.0,31.7115,31.7497,31.6886,31.7497,25666.0
2015-09-17 11:40:00,41.58,41.58,41.55,41.57,15932.0,31.7497,31.7497,31.7268,31.742,15932.0
2015-09-17 11:50:00,41.56,41.57,41.54,41.56,28299.0,31.7344,31.742,31.7191,31.7344,28299.0
2015-09-17 12:00:00,41.57,41.57,41.54,41.56,22597.0,31.742,31.742,31.7191,31.7344,22597.0
2015-09-17 12:10:00,41.57,41.58,41.56,41.56,50177.0,31.742,31.7497,31.7344,31.7344,50177.0
2015-09-17 12:20:00,41.55,41.56,41.52,41.55,30922.0,31.7268,31.7344,31.7039,31.7268,30922.0
2015-09-17 12:30:00,41.55,41.56,41.53,41.53,39569.0,31.7268,31.7344,31.7115,31.7115,39569.0
2015-09-17 12:40:00,41.53,41.53,41.51,41.53,37976.0,31.7115,31.7115,31.6962,31.7115,37976.0
2015-09-17 12:50:00,41.54,41.58,41.53,41.57,17962.0,31.7191,31.7497,31.7115,31.742,17962.0
2015-09-17 13:00:00,41.57,41.58,41.56,41.57,9210.0,31.742,31.7497,31.7344,31.742,9210.0
2015-09-17 13:10:00,41.57,41.63,41.56,41.63,47614.0,31.742,31.7878,31.7344,31.7878,47614.0
2015-09-17 13:20:00,41.61,41.68,41.61,41.64,28496.0,31.7726,31.826,31.7726,31.7955,28496.0
2015-09-17 13:30:00,41.64,41.67,41.62,41.62,37403.0,31.7955,31.8184,31.7802,31.7802,37403.0
2015-09-17 13:40:00,41.62,41.63,41.6,41.61,36375.0,31.7802,31.7878,31.7649,31.7726,36375.0
2015-09-17 13:50:00,41.61,41.68,41.6,41.66,125499.0,31.7726,31.826,31.7649,31.8108,125499.0
2015-09-17 14:00:00,41.7,42.18,41.59,41.78,239810.0,31.8413,32.2078,31.7573,31.9024,239810.0
2015-09-17 14:10:00,41.79,41.98,41.79,41.88,113926.0,31.91,32.0551,31.91,31.9787,113926.0
2015-09-17 14:20:00,41.88,41.9,41.75,41.75,73016.0,31.9787,31.994,31.8795,31.8795,73016.0
2015-09-17 14:30:00,41.77,42.09,41.74,42.06,143085.0,31.8947,32.1391,31.8718,32.1162,143085.0
2015-09-17 14:40:00,42.06,42.61,42.06,42.52,296354.0,32.1162,32.5362,32.1162,32.4674,296354.0
2015-09-17 14:50:00,42.53,42.53,42.41,42.44,117149.0,32.4751,32.4751,32.3834,32.4063,117149.0
2015-09-17 15:00:00,42.43,42.48,42.1,42.14,264099.0,32.3987,32.4369,32.1467,32.1773,264099.0
2015-09-17 15:10:00,42.14,42.22,41.94,41.97,282568.0,32.1773,32.2384,32.0246,32.0475,282568.0
2015-09-17 15:20:00,41.96,41.96,41.73,41.92,130552.0,32.0398,32.0398,31.8642,32.0093,130552.0
2015-09-17 15:30:00,41.9,42.01,41.84,41.87,115023.0,31.994,32.078,31.9482,31.9711,115023.0
2015-09-17 15:40:00,41.88,41.92,41.82,41.88,84152.0,31.9787,32.0093,31.9329,31.9787,84152.0
2015-09-17 15:50:00,41.87,41.88,41.69,41.73,110081.0,31.9711,31.9787,31.8337,31.8642,110081.0
2015-09-18 09:30:00,41.23,41.39,41.23,41.31,138737.0,31.4824,31.6046,31.4824,31.5435,138737.0
2015-09-18 09:40:00,41.3,41.32,41.23,41.23,210765.0,31.5359,31.5511,31.4824,31.4824,210765.0
2015-09-18 09:50:00,41.23,41.26,41.19,41.23,197877.0,31.4824,31.5053,31.4519,31.4824,197877.0
2015-09-18 10:00:00,41.24,41.38,41.22,41.36,218134.0,31.49,31.5969,31.4748,31.5817,218134.0
2015-09-18 10:10:00,41.37,41.42,41.35,41.36,74316.0,31.5893,31.6275,31.574,31.5817,74316.0
2015-09-18 10:20:00,41.36,41.48,41.34,41.43,85582.0,31.5817,31.6733,31.5664,31.6351,85582.0
2015-09-18 10:30:00,41.43,41.46,41.37,41.38,66361.0,31.6351,31.658,31.5893,31.5969,66361.0
2015-09-18 10:40:00,41.37,41.4,41.34,41.4,70620.0,31.5893,31.6122,31.5664,31.6122,70620.0
2015-09-18 10:50:00,41.4,41.5,41.4,41.49,79635.0,31.6122,31.6886,31.6122,31.6809,79635.0
2015-09-18 11:00:00,41.48,41.56,41.48,41.54,52870.0,31.6733,31.7344,31.6733,31.7191,52870.0
2015-09-18 11:10:00,41.53,41.55,41.48,41.52,33661.0,31.7115,31.7268,31.6733,31.7039,33661.0
2015-09-18 11:20:00,41.53,41.55,41.46,41.47,147645.0,31.7115,31.7268,31.658,31.6657,147645.0
2015-09-18 11:30:00,41.47,41.48,41.39,41.47,130080.0,31.6657,31.6733,31.6046,31.6657,130080.0
2015-09-18 11:40:00,41.48,41.57,41.43,41.57,30725.0,31.6733,31.742,31.6351,31.742,30725.0
2015-09-18 11:50:00,41.57,41.57,41.48,41.5,26743.0,31.742,31.742,31.6733,31.6886,26743.0
2015-09-18 12:00:00,41.5,41.51,41.4,41.45,32183.0,31.6886,31.6962,31.6122,31.6504,32183.0
2015-09-18 12:10:00,41.45,41.45,41.39,41.4,53026.0,31.6504,31.6504,31.6046,31.6122,53026.0
2015-09-18 12:20:00,41.4,41.41,41.36,41.41,42651.0,31.6122,31.6199,31.5817,31.6199,42651.0
2015-09-18 12:30:00,41.4,41.42,41.36,41.38,72031.0,31.6122,31.6275,31.5817,31.5969,72031.0
2015-09-18 12:40:00,41.38,41.38,41.32,41.36,35187.0,31.5969,31.5969,31.5511,31.5817,35187.0
2015-09-18 12:50:00,41.36,41.4,41.35,41.39,41577.0,31.5817,31.6122,31.574,31.6046,41577.0
2015-09-18 13:00:00,41.38,41.44,41.34,41.38,43921.0,31.5969,31.6428,31.5664,31.5969,43921.0
2015-09-18 13:10:00,41.37,41.4,41.34,41.36,46386.0,31.5893,31.6122,31.5664,31.5817,46386.0
2015-09-18 13:20:00,41.36,41.36,41.27,41.31,50756.0,31.5817,31.5817,31.513,31.5435,50756.0
2015-09-18 13:30:00,41.32,41.33,41.24,41.26,26418.0,31.5511,31.5588,31.49,31.5053,26418.0
2015-09-18 13:40:00,41.26,41.3,41.25,41.28,45074.0,31.5053,31.5359,31.4977,31.5206,45074.0
2015-09-18 13:50:00,41.28,41.28,41.14,41.15,70167.0,31.5206,31.5206,31.4137,31.4213,70167.0
2015-09-18 14:00:00,41.14,41.22,41.13,41.17,62562.0,31.4137,31.4748,31.4061,31.4366,62562.0
2015-09-18 14:10:00,41.17,41.2,41.13,41.13,41474.0,31.4366,31.4595,31.4061,31.4061,41474.0
2015-09-18 14:20:00,41.14,41.24,41.13,41.2,63687.0,31.4137,31.49,31.4061,31.4595,63687.0
2015-09-18 14:30:00,41.2,41.2,41.12,41.17,67478.0,31.4595,31.4595,31.3984,31.4366,67478.0
2015-09-18 14:40:00,41.18,41.2,41.1,41.1,87774.0,31.4442,31.4595,31.3831,31.3831,87774.0
2015-09-18 14:50:00,41.1,41.15,41.05,41.13,69195.0,31.3831,31.4213,31.345,31.4061,69195.0
2015-09-18 15:00:00,41.13,41.17,41.03,41.03,225252.0,31.4061,31.4366,31.3297,31.3297,225252.0
2015-09-18 15:10:00,41.04,41.08,41.0,41.0,145114.0,31.3373,31.3679,31.3068,31.3068,145114.0
2015-09-18 15:20:00,41.01,41.02,40.92,40.97,249757.0,31.3144,31.3221,31.2457,31.2839,249757.0
2015-09-18 15:30:00,40.97,40.99,40.91,40.91,279050.0,31.2839,31.2992,31.2381,31.2381,279050.0
2015-09-18 15:40:00,40.9,40.9,40.83,40.86,328916.0,31.2304,31.2304,31.177,31.1999,328916.0
2015-09-18 15:50:00,40.87,40.96,40.85,40.95,231942.0,31.2075,31.2762,31.1923,31.2686,231942.0
2015-09-21 09:30:00,41.1,41.1,40.98,41.01,84012.0,31.3831,31.3831,31.2915,31.3144,84012.0
2015-09-21 09:40:00,41.01,41.06,40.98,41.03,442471.0,31.3144,31.3526,31.2915,31.3297,442471.0
2015-09-21 09:50:00,41.03,41.07,40.99,40.99,66620.0,31.3297,31.3602,31.2992,31.2992,66620.0
2015-09-21 10:00:00,40.98,41.02,40.96,41.01,62534.0,31.2915,31.3221,31.2762,31.3144,62534.0
2015-09-21 10:10:00,41.01,41.04,41.0,41.04,39416.0,31.3144,31.3373,31.3068,31.3373,39416.0
2015-09-21 10:20:00,41.03,41.06,41.01,41.01,42741.0,31.3297,31.3526,31.3144,31.3144,42741.0
2015-09-21 10:30:00,41.01,41.12,41.01,41.09,29419.0,31.3144,31.3984,31.3144,31.3755,29419.0
2015-09-21 10:40:00,41.1,41.11,41.06,41.08,37581.0,31.3831,31.3908,31.3526,31.3679,37581.0
2015-09-21 10:50:00,41.08,41.11,41.06,41.07,47781.0,31.3679,31.3908,31.3526,31.3602,47781.0
2015-09-21 11:00:00,41.07,41.09,41.06,41.06,52981.0,31.3602,31.3755,31.3526,31.3526,52981.0
2015-09-21 11:10:00,41.07,41.09,41.06,41.08,22332.0,31.3602,31.3755,31.3526,31.3679,22332.0
2015-09-21 11:20:00,41.09,41.11,41.07,41.08,157599.0,31.3755,31.3908,31.3602,31.3679,157599.0
2015-09-21 11:30:00,41.08,41.09,40.97,40.98,122788.0,31.3679,31.3755,31.2839,31.2915,122788.0
2015-09-21 11:40:00,40.98,41.0,40.94,40.98,37180.0,31.2915,31.3068,31.261,31.2915,37180.0
2015-09-21 11:50:00,40.98,40.99,40.94,40.96,52994.0,31.2915,31.2992,31.261,31.2762,52994.0
2015-09-21 12:00:00,40.96,40.96,40.88,40.91,170105.0,31.2762,31.2762,31.2152,31.2381,170105.0
2015-09-21 12:10:00,40.9,40.95,40.89,40.92,136629.0,31.2304,31.2686,31.2228,31.2457,136629.0
2015-09-21 12:20:00,40.92,40.97,40.91,40.96,144189.0,31.2457,31.2839,31.2381,31.2762,144189.0
2015-09-21 12:30:00,40.96,40.96,40.88,40.92,204566.0,31.2762,31.2762,31.2152,31.2457,204566.0
2015-09-21 12:40:00,40.92,40.95,40.89,40.9,212593.0,31.2457,31.2686,31.2228,31.2304,212593.0
2015-09-21 12:50:00,40.89,40.9,40.81,40.86,204930.0,31.2228,31.2304,31.1617,31.1999,204930.0
2015-09-21 13:00:00,40.85,40.9,40.84,40.9,164808.0,31.1923,31.2304,31.1846,31.2304,164808.0
2015-09-21 13:10:00,40.89,40.94,40.86,40.92,145844.0,31.2228,31.261,31.1999,31.2457,145844.0
2015-09-21 13:20:00,40.92,40.97,40.91,40.96,164521.0,31.2457,31.2839,31.2381,31.2762,164521.0
2015-09-21 13:30:00,40.96,41.0,40.93,40.99,428737.0,31.2762,31.3068,31.2533,31.2992,428737.0
2015-09-21 13:40:00,41.0,41.0,40.94,40.94,77732.0,31.3068,31.3068,31.261,31.261,77732.0
2015-09-21 13:50:00,40.93,40.94,40.88,40.9,79164.0,31.2533,31.261,31.2152,31.2304,79164.0
2015-09-21 14:00:00,40.89,40.94,40.89,40.91,58910.0,31.2228,31.261,31.2228,31.2381,58910.0
2015-09-21 14:10:00,40.91,40.91,40.86,40.89,167822.0,31.2381,31.2381,31.1999,31.2228,167822.0
2015-09-21 14:20:00,40.9,40.94,40.9,40.91,71925.0,31.2304,31.261,31.2304,31.2381,71925.0
2015-09-21 14:30:00,40.9,40.97,40.87,40.96,141948.0,31.2304,31.2839,31.2075,31.2762,141948.0
2015-09-21 14:40:00,40.96,40.98,40.92,40.97,228159.0,31.2762,31.2915,31.2457,31.2839,228159.0
2015-09-21 14:50:00,40.98,41.05,40.97,41.05,433876.0,31.2915,31.345,31.2839,31.345,433876.0
2015-09-21 15:00:00,41.05,41.06,41.01,41.04,296772.0,31.345,31.3526,31.3144,31.3373,296772.0
2015-09-21 15:10:00,41.04,41.05,41.0,41.03,190762.0,31.3373,31.345,31.3068,31.3297,190762.0
2015-09-21 15:20:00,41.03,41.03,40.96,41.01,257848.0,31.3297,31.3297,31.2762,31.3144,257848.0
2015-09-21 15:30:00,41.01,41.02,40.88,40.9,361451.0,31.3144,31.3221,31.2152,31.2304,361451.0
2015-09-21 15:40:00,40.9,40.93,40.88,40.92,342632.0,31.2304,31.2533,31.2152,31.2457,342632.0
2015-09-21 15:50:00,40.92,41.0,40.91,41.0,597128.0,31.2457,31.3068,31.2381,31.3068,597128.0
2015-09-22 09:30:00,40.16,40.19,40.08,40.16,202811.0,30.6654,30.6883,30.6043,30.6654,202811.0
2015-09-22 09:40:00,40.16,40.17,40.13,40.13,116440.0,30.6654,30.673,30.6425,30.6425,116440.0
2015-09-22 09:50:00,40.12,40.21,40.11,40.2,89346.0,30.6348,30.7036,30.6272,30.6959,89346.0
2015-09-22 10:00:00,40.19,40.26,40.19,40.21,160583.0,30.6883,30.7417,30.6883,30.7036,160583.0
2015-09-22 10:10:00,40.21,40.21,40.12,40.12,137359.0,30.7036,30.7036,30.6348,30.6348,137359.0
2015-09-22 10:20:00,40.12,40.13,40.07,40.09,107710.0,30.6348,30.6425,30.5967,30.6119,107710.0
2015-09-22 10:30:00,40.09,40.09,39.97,39.98,229772.0,30.6119,30.6119,30.5203,30.5279,229772.0
2015-09-22 10:40:00,39.98,39.98,39.93,39.93,40158.0,30.5279,30.5279,30.4898,30.4898,40158.0
2015-09-22 10:50:00,39.93,40.01,39.93,39.97,61863.0,30.4898,30.5508,30.4898,30.5203,61863.0
2015-09-22 11:00:00,39.98,40.03,39.96,39.99,125545.0,30.5279,30.5661,30.5127,30.5356,125545.0
2015-09-22 11:10:00,39.99,40.04,39.98,40.02,48292.0,30.5356,30.5738,30.5279,30.5585,48292.0
2015-09-22 11:20:00,40.03,40.03,39.94,39.96,107436.0,30.5661,30.5661,30.4974,30.5127,107436.0
2015-09-22 11:30:00,39.96,40.02,39.96,40.01,93849.0,30.5127,30.5585,30.5127,30.5508,93849.0
2015-09-22 11:40:00,40.0,40.04,40.0,40.04,41947.0,30.5432,30.5738,30.5432,30.5738,41947.0
2015-09-22 11:50:00,40.04,40.09,40.03,40.06,39561.0,30.5738,30.6119,30.5661,30.589,39561.0
2015-09-22 12:00:00,40.06,40.13,40.02,40.13,47352.0,30.589,30.6425,30.5585,30.6425,47352.0
2015-09-22 12:10:00,40.13,40.14,40.09,40.12,48884.0,30.6425,30.6501,30.6119,30.6348,48884.0
2015-09-22 12:20:00,40.12,40.14,40.06,40.08,70496.0,30.6348,30.6501,30.589,30.6043,70496.0
2015-09-22 12:30:00,40.08,40.09,40.05,40.08,139424.0,30.6043,30.6119,30.5814,30.6043,139424.0
2015-09-22 12:40:00,40.08,40.11,40.02,40.02,34478.0,30.6043,30.6272,30.5585,30.5585,34478.0
2015-09-22 12:50:00,40.02,40.02,39.99,40.0,59740.0,30.5585,30.5585,30.5356,30.5432,59740.0
2015-09-22 13:00:00,40.0,40.08,39.99,40.02,36817.0,30.5432,30.6043,30.5356,30.5585,36817.0
2015-09-22 13:10:00,40.02,40.05,40.01,40.04,50495.0,30.5585,30.5814,30.5508,30.5738,50495.0
2015-09-22 13:20:00,40.04,40.04,39.97,39.98,423664.0,30.5738,30.5738,30.5203,30.5279,423664.0
2015-09-22 13:30:00,39.98,40.04,39.97,40.04,97028.0,30.5279,30.5738,30.5203,30.5738,97028.0
2015-09-22 13:40:00,40.03,40.08,40.03,40.06,53164.0,30.5661,30.6043,30.5661,30.589,53164.0
2015-09-22 13:50:00,40.05,40.08,40.02,40.07,49854.0,30.5814,30.6043,30.5585,30.5967,49854.0
2015-09-22 14:00:00,40.06,40.11,40.03,40.06,73112.0,30.589,30.6272,30.5661,30.589,73112.0
2015-09-22 14:10:00,40.05,40.1,40.03,40.08,73240.0,30.5814,30.6196,30.5661,30.6043,73240.0
2015-09-22 14:20:00,40.09,40.11,40.06,40.09,60171.0,30.6119,30.6272,30.589,30.6119,60171.0
2015-09-22 14:30:00,40.09,40.14,40.08,40.12,84353.0,30.6119,30.6501,30.6043,30.6348,84353.0
2015-09-22 14:40:00,40.13,40.13,40.06,40.07,71226.0,30.6425,30.6425,30.589,30.5967,71226.0
2015-09-22 14:50:00,40.06,40.13,40.06,40.12,86294.0,30.589,30.6425,30.589,30.6348,86294.0
2015-09-22 15:00:00,40.12,40.14,40.09,40.1,108629.0,30.6348,30.6501,30.6119,30.6196,108629.0
2015-09-22 15:10:00,40.1,40.11,40.07,40.1,78665.0,30.6196,30.6272,30.5967,30.6196,78665.0
2015-09-22 15:20:00,40.1,40.18,40.09,40.16,100354.0,30.6196,30.6807,30.6119,30.6654,100354.0
2015-09-22 15:30:00,40.17,40.26,40.17,40.25,112327.0,30.673,30.7417,30.673,30.7341,112327.0
2015-09-22 15:40:00,40.26,40.27,40.2,40.22,179536.0,30.7417,30.7494,30.6959,30.7112,179536.0
2015-09-22 15:50:00,40.22,40.25,40.2,40.22,311631.0,30.7112,30.7341,30.6959,30.7112,311631.0
2015-09-23 09:30:00,40.04,40.1,39.97,39.98,68532.0,30.5738,30.6196,30.5203,30.5279,68532.0
2015-09-23 09:40:00,39.99,40.01,39.93,39.93,48239.0,30.5356,30.5508,30.4898,30.4898,48239.0
2015-09-23 09:50:00,39.93,39.99,39.91,39.98,53974.0,30.4898,30.5356,30.4745,30.5279,53974.0
2015-09-23 10:00:00,39.98,40.02,39.96,39.96,108281.0,30.5279,30.5585,30.5127,30.5127,108281.0
2015-09-23 10:10:00,39.96,40.0,39.94,39.97,114341.0,30.5127,30.5432,30.4974,30.5203,114341.0
2015-09-23 10:20:00,39.98,40.0,39.93,39.98,88366.0,30.5279,30.5432,30.4898,30.5279,88366.0
2015-09-23 10:30:00,39.98,40.03,39.97,39.99,40353.0,30.5279,30.5661,30.5203,30.5356,40353.0
2015-09-23 10:40:00,39.99,40.02,39.97,40.0,68388.0,30.5356,30.5585,30.5203,30.5432,68388.0
2015-09-23 10:50:00,40.01,40.06,39.98,39.99,101780.0,30.5508,30.589,30.5279,30.5356,101780.0
2015-09-23 11:00:00,39.99,39.99,39.95,39.98,89923.0,30.5356,30.5356,30.505,30.5279,89923.0
2015-09-23 11:10:00,39.98,39.98,39.87,39.9,173730.0,30.5279,30.5279,30.4439,30.4669,173730.0
2015-09-23 11:20:00,39.9,39.9,39.81,39.82,73546.0,30.4669,30.4669,30.3981,30.4058,73546.0
2015-09-23 11:30:00,39.81,39.82,39.76,39.79,72344.0,30.3981,30.4058,30.3599,30.3829,72344.0
2015-09-23 11:40:00,39.79,39.8,39.72,39.76,102788.0,30.3829,30.3905,30.3294,30.3599,102788.0
2015-09-23 11:50:00,39.76,39.77,39.72,39.75,47926.0,30.3599,30.3676,30.3294,30.3523,47926.0
2015-09-23 12:00:00,39.76,39.76,39.68,39.69,85417.0,30.3599,30.3599,30.2989,30.3065,85417.0
2015-09-23 12:10:00,39.69,39.7,39.66,39.68,95025.0,30.3065,30.3141,30.2836,30.2989,95025.0
2015-09-23 12:20:00,39.68,39.69,39.63,39.68,52355.0,30.2989,30.3065,30.2607,30.2989,52355.0
2015-09-23 12:30:00,39.67,39.7,39.66,39.67,44355.0,30.2912,30.3141,30.2836,30.2912,44355.0
2015-09-23 12:40:00,39.66,39.68,39.65,39.65,106702.0,30.2836,30.2989,30.276,30.276,106702.0
2015-09-23 12:50:00,39.65,39.7,39.65,39.7,140956.0,30.276,30.3141,30.276,30.3141,140956.0
2015-09-23 13:00:00,39.69,39.78,39.69,39.76,57974.0,30.3065,30.3752,30.3065,30.3599,57974.0
2015-09-23 13:10:00,39.76,39.77,39.73,39.73,32275.0,30.3599,30.3676,30.337,30.337,32275.0
2015-09-23 13:20:00,39.73,39.74,39.65,39.66,38011.0,30.337,30.3447,30.276,30.2836,38011.0
2015-09-23 13:30:00,39.66,39.69,39.64,39.68,141605.0,30.2836,30.3065,30.2683,30.2989,141605.0
2015-09-23 13:40:00,39.68,39.82,39.68,39.79,116153.0,30.2989,30.4058,30.2989,30.3829,116153.0
2015-09-23 13:50:00,39.79,39.8,39.76,39.79,74429.0,30.3829,30.3905,30.3599,30.3829,74429.0
2015-09-23 14:00:00,39.78,39.85,39.77,39.83,153800.0,30.3752,30.4287,30.3676,30.4134,153800.0
2015-09-23 14:10:00,39.83,39.85,39.78,39.79,111220.0,30.4134,30.4287,30.3752,30.3829,111220.0
2015-09-23 14:20:00,39.78,39.79,39.71,39.71,191912.0,30.3752,30.3829,30.3218,30.3218,191912.0
2015-09-23 14:30:00,39.71,39.75,39.68,39.69,108171.0,30.3218,30.3523,30.2989,30.3065,108171.0
2015-09-23 14:40:00,39.68,39.71,39.65,39.7,51947.0,30.2989,30.3218,30.276,30.3141,51947.0
2015-09-23 14:50:00,39.7,39.71,39.65,39.69,98309.0,30.3141,30.3218,30.276,30.3065,98309.0
2015-09-23 15:00:00,39.7,39.73,39.67,39.71,169509.0,30.3141,30.337,30.2912,30.3218,169509.0
2015-09-23 15:10:00,39.72,39.72,39.66,39.68,82009.0,30.3294,30.3294,30.2836,30.2989,82009.0
2015-09-23 15:20:00,39.69,39.71,39.65,39.67,75773.0,30.3065,30.3218,30.276,30.2912,75773.0
2015-09-23 15:30:00,39.67,39.69,39.65,39.68,91166.0,30.2912,30.3065,30.276,30.2989,91166.0
2015-09-23 15:40:00,39.68,39.7,39.66,39.69,103366.0,30.2989,30.3141,30.2836,30.3065,103366.0
2015-09-23 15:50:00,39.69,39.7,39.64,39.65,139337.0,30.3065,30.3141,30.2683,30.276,139337.0
2015-09-24 09:30:00,39.14,39.14,39.02,39.03,223149.0,29.8865,29.8865,29.7949,29.8025,223149.0
2015-09-24 09:40:00,39.02,39.02,38.89,38.91,178520.0,29.7949,29.7949,29.6956,29.7109,178520.0
2015-09-24 09:50:00,38.9,38.94,38.89,38.94,43403.0,29.7033,29.7338,29.6956,29.7338,43403.0
2015-09-24 10:00:00,38.93,39.06,38.93,39.03,118661.0,29.7262,29.8254,29.7262,29.8025,118661.0
2015-09-24 10:10:00,39.04,39.1,39.01,39.05,64355.0,29.8102,29.856,29.7873,29.8178,64355.0
2015-09-24 10:20:00,39.05,39.06,38.96,38.98,161190.0,29.8178,29.8254,29.7491,29.7644,161190.0
2015-09-24 10:30:00,38.99,39.07,38.99,39.03,101176.0,29.772,29.8331,29.772,29.8025,101176.0
2015-09-24 10:40:00,39.03,39.03,38.96,39.0,104052.0,29.8025,29.8025,29.7491,29.7796,104052.0
2015-09-24 10:50:00,39.0,39.02,38.95,38.97,87979.0,29.7796,29.7949,29.7414,29.7567,87979.0
2015-09-24 11:00:00,38.98,38.98,38.92,38.98,83614.0,29.7644,29.7644,29.7185,29.7644,83614.0
2015-09-24 11:10:00,38.98,39.01,38.95,38.99,52406.0,29.7644,29.7873,29.7414,29.772,52406.0
2015-09-24 11:20:00,39.0,39.01,38.95,38.96,61239.0,29.7796,29.7873,29.7414,29.7491,61239.0
2015-09-24 11:30:00,38.96,39.05,38.96,39.05,61031.0,29.7491,29.8178,29.7491,29.8178,61031.0
2015-09-24 11:40:00,39.04,39.08,39.03,39.05,71395.0,29.8102,29.8407,29.8025,29.8178,71395.0
2015-09-24 11:50:00,39.04,39.15,39.04,39.15,94124.0,29.8102,29.8942,29.8102,29.8942,94124.0
2015-09-24 12:00:00,39.15,39.22,39.14,39.18,491871.0,29.8942,29.9476,29.8865,29.9171,491871.0
2015-09-24 12:10:00,39.17,39.29,39.17,39.29,297038.0,29.9094,30.0011,29.9094,30.0011,297038.0
2015-09-24 12:20:00,39.28,39.39,39.27,39.39,435651.0,29.9934,30.0774,29.9858,30.0774,435651.0
2015-09-24 12:30:00,39.38,39.48,39.37,39.44,422223.0,30.0698,30.1461,30.0622,30.1156,422223.0
2015-09-24 12:40:00,39.44,39.49,39.39,39.4,364781.0,30.1156,30.1538,30.0774,30.0851,364781.0
2015-09-24 12:50:00,39.39,39.4,39.25,39.27,346599.0,30.0774,30.0851,29.9705,29.9858,346599.0
2015-09-24 13:00:00,39.26,39.31,39.21,39.31,301552.0,29.9782,30.0163,29.94,30.0163,301552.0
2015-09-24 13:10:00,39.31,39.36,39.26,39.27,575100.0,30.0163,30.0545,29.9782,29.9858,575100.0
2015-09-24 13:20:00,39.27,39.29,39.24,39.28,241899.0,29.9858,30.0011,29.9629,29.9934,241899.0
2015-09-24 13:30:00,39.27,39.3,39.24,39.26,351585.0,29.9858,30.0087,29.9629,29.9782,351585.0
2015-09-24 13:40:00,39.26,39.34,39.24,39.34,303844.0,29.9782,30.0392,29.9629,30.0392,303844.0
2015-09-24 13:50:00,39.35,39.37,39.31,39.32,89115.0,30.0469,30.0622,30.0163,30.024,89115.0
2015-09-24 14:00:00,39.32,39.33,39.28,39.31,189041.0,30.024,30.0316,29.9934,30.0163,189041.0
2015-09-24 14:10:00,39.32,39.37,39.3,39.37,182075.0,30.024,30.0622,30.0087,30.0622,182075.0
2015-09-24 14:20:00,39.37,39.43,39.36,39.41,241983.0,30.0622,30.108,30.0545,30.0927,241983.0
2015-09-24 14:30:00,39.41,39.41,39.36,39.4,35136.0,30.0927,30.0927,30.0545,30.0851,35136.0
2015-09-24 14:40:00,39.4,39.54,39.36,39.54,167197.0,30.0851,30.192,30.0545,30.192,167197.0
2015-09-24 14:50:00,39.53,39.64,39.52,39.57,115310.0,30.1843,30.2683,30.1767,30.2149,115310.0
2015-09-24 15:00:00,39.58,39.61,39.47,39.48,87723.0,30.2225,30.2454,30.1385,30.1461,87723.0
2015-09-24 15:10:00,39.47,39.55,39.45,39.54,137654.0,30.1385,30.1996,30.1232,30.192,137654.0
2015-09-24 15:20:00,39.54,39.64,39.54,39.61,395021.0,30.192,30.2683,30.192,30.2454,395021.0
2015-09-24 15:30:00,39.61,39.61,39.52,39.55,353908.0,30.2454,30.2454,30.1767,30.1996,353908.0
2015-09-24 15:40:00,39.56,39.61,39.54,39.55,534058.0,30.2072,30.2454,30.192,30.1996,534058.0
2015-09-24 15:50:00,39.55,39.56,39.5,39.52,1609438.0,30.1996,30.2072,30.1614,30.1767,1609438.0
2015-09-25 09:30:00,40.04,40.04,39.87,39.87,135274.0,30.5738,30.5738,30.4439,30.4439,135274.0
2015-09-25 09:40:00,39.87,39.9,39.83,39.85,71144.0,30.4439,30.4669,30.4134,30.4287,71144.0
2015-09-25 09:50:00,39.86,39.92,39.86,39.87,106371.0,30.4363,30.4821,30.4363,30.4439,106371.0
2015-09-25 10:00:00,39.88,39.88,39.8,39.82,55527.0,30.4516,30.4516,30.3905,30.4058,55527.0
2015-09-25 10:10:00,39.81,39.86,39.78,39.79,100995.0,30.3981,30.4363,30.3752,30.3829,100995.0
2015-09-25 10:20:00,39.81,39.82,39.74,39.74,60398.0,30.3981,30.4058,30.3447,30.3447,60398.0
2015-09-25 10:30:00,39.75,39.78,39.71,39.77,18244.0,30.3523,30.3752,30.3218,30.3676,18244.0
2015-09-25 10:40:00,39.77,39.78,39.73,39.77,52689.0,30.3676,30.3752,30.337,30.3676,52689.0
2015-09-25 10:50:00,39.78,39.87,39.78,39.87,36317.0,30.3752,30.4439,30.3752,30.4439,36317.0
2015-09-25 11:00:00,39.87,39.87,39.79,39.82,58010.0,30.4439,30.4439,30.3829,30.4058,58010.0
2015-09-25 11:10:00,39.82,39.83,39.76,39.76,71407.0,30.4058,30.4134,30.3599,30.3599,71407.0
2015-09-25 11:20:00,39.76,39.78,39.74,39.76,62474.0,30.3599,30.3752,30.3447,30.3599,62474.0
2015-09-25 11:30:00,39.77,39.77,39.69,39.7,22940.0,30.3676,30.3676,30.3065,30.3141,22940.0
2015-09-25 11:40:00,39.69,39.77,39.69,39.74,53047.0,30.3065,30.3676,30.3065,30.3447,53047.0
2015-09-25 11:50:00,39.74,39.75,39.7,39.73,64512.0,30.3447,30.3523,30.3141,30.337,64512.0
2015-09-25 12:00:00,39.73,39.74,39.68,39.69,36476.0,30.337,30.3447,30.2989,30.3065,36476.0
2015-09-25 12:10:00,39.68,39.7,39.62,39.62,85646.0,30.2989,30.3141,30.253,30.253,85646.0
2015-09-25 12:20:00,39.63,39.66,39.61,39.64,64744.0,30.2607,30.2836,30.2454,30.2683,64744.0
2015-09-25 12:30:00,39.64,39.66,39.63,39.64,84335.0,30.2683,30.2836,30.2607,30.2683,84335.0
2015-09-25 12:40:00,39.64,39.7,39.64,39.66,69760.0,30.2683,30.3141,30.2683,30.2836,69760.0
2015-09-25 12:50:00,39.66,39.68,39.65,39.65,35680.0,30.2836,30.2989,30.276,30.276,35680.0
2015-09-25 13:00:00,39.66,39.76,39.66,39.76,60910.0,30.2836,30.3599,30.2836,30.3599,60910.0
2015-09-25 13:10:00,39.75,39.79,39.74,39.77,48933.0,30.3523,30.3829,30.3447,30.3676,48933.0
2015-09-25 13:20:00,39.77,39.77,39.73,39.74,151595.0,30.3676,30.3676,30.337,30.3447,151595.0
2015-09-25 13:30:00,39.74,39.75,39.71,39.73,59570.0,30.3447,30.3523,30.3218,30.337,59570.0
2015-09-25 13:40:00,39.74,39.75,39.7,39.73,40906.0,30.3447,30.3523,30.3141,30.337,40906.0
2015-09-25 13:50:00,39.74,39.75,39.71,39.72,17137.0,30.3447,30.3523,30.3218,30.3294,17137.0
2015-09-25 14:00:00,39.72,39.76,39.72,39.72,86904.0,30.3294,30.3599,30.3294,30.3294,86904.0
2015-09-25 14:10:00,39.72,39.73,39.59,39.6,43418.0,30.3294,30.337,30.2301,30.2378,43418.0
2015-09-25 14:20:00,39.59,39.62,39.52,39.56,81795.0,30.2301,30.253,30.1767,30.2072,81795.0
2015-09-25 14:30:00,39.55,39.61,39.54,39.58,119990.0,30.1996,30.2454,30.192,30.2225,119990.0
2015-09-25 14:40:00,39.58,39.58,39.48,39.5,853273.0,30.2225,30.2225,30.1461,30.1614,853273.0
2015-09-25 14:50:00,39.5,39.57,39.46,39.56,176924.0,30.1614,30.2149,30.1309,30.2072,176924.0
2015-09-25 15:00:00,39.57,39.58,39.43,39.43,253898.0,30.2149,30.2225,30.108,30.108,253898.0
2015-09-25 15:10:00,39.44,39.45,39.39,39.42,125873.0,30.1156,30.1232,30.0774,30.1003,125873.0
2015-09-25 15:20:00,39.42,39.54,39.42,39.5,164874.0,30.1003,30.192,30.1003,30.1614,164874.0
2015-09-25 15:30:00,39.49,39.55,39.46,39.49,128924.0,30.1538,30.1996,30.1309,30.1538,128924.0
2015-09-25 15:40:00,39.48,39.53,39.47,39.52,261687.0,30.1461,30.1843,30.1385,30.1767,261687.0
2015-09-25 15:50:00,39.51,39.51,39.43,39.45,143584.0,30.1691,30.1691,30.108,30.1232,143584.0
2015-09-28 09:30:00,39.16,39.17,39.0,39.04,45783.0,29.9018,29.9094,29.7796,29.8102,45783.0
2015-09-28 09:40:00,39.05,39.06,38.95,38.95,55047.0,29.8178,29.8254,29.7414,29.7414,55047.0
2015-09-28 09:50:00,38.95,38.97,38.89,38.9,66285.0,29.7414,29.7567,29.6956,29.7033,66285.0
2015-09-28 10:00:00,38.89,38.93,38.79,38.79,154820.0,29.6956,29.7262,29.6193,29.6193,154820.0
2015-09-28 10:10:00,38.79,38.79,38.72,38.73,321711.0,29.6193,29.6193,29.5658,29.5735,321711.0
2015-09-28 10:20:00,38.72,38.84,38.69,38.84,111395.0,29.5658,29.6575,29.5429,29.6575,111395.0
2015-09-28 10:30:00,38.82,38.86,38.78,38.82,36867.0,29.6422,29.6727,29.6116,29.6422,36867.0
2015-09-28 10:40:00,38.85,38.87,38.79,38.82,14658.0,29.6651,29.6804,29.6193,29.6422,14658.0
2015-09-28 10:50:00,38.82,38.84,38.78,38.84,47204.0,29.6422,29.6575,29.6116,29.6575,47204.0
2015-09-28 11:00:00,38.84,38.88,38.81,38.84,23896.0,29.6575,29.688,29.6345,29.6575,23896.0
2015-09-28 11:10:00,38.84,38.85,38.77,38.77,52813.0,29.6575,29.6651,29.604,29.604,52813.0
2015-09-28 11:20:00,38.77,38.82,38.72,38.74,31019.0,29.604,29.6422,29.5658,29.5811,31019.0
2015-09-28 11:30:00,38.74,38.79,38.73,38.78,82528.0,29.5811,29.6193,29.5735,29.6116,82528.0
2015-09-28 11:40:00,38.77,38.82,38.76,38.79,47331.0,29.604,29.6422,29.5964,29.6193,47331.0
2015-09-28 11:50:00,38.78,38.81,38.76,38.77,50884.0,29.6116,29.6345,29.5964,29.604,50884.0
2015-09-28 12:00:00,38.76,38.77,38.7,38.71,59606.0,29.5964,29.604,29.5506,29.5582,59606.0
2015-09-28 12:10:00,38.72,38.72,38.67,38.67,91644.0,29.5658,29.5658,29.5276,29.5276,91644.0
2015-09-28 12:20:00,38.67,38.71,38.65,38.68,60225.0,29.5276,29.5582,29.5124,29.5353,60225.0
2015-09-28 12:30:00,38.68,38.7,38.65,38.69,108305.0,29.5353,29.5506,29.5124,29.5429,108305.0
2015-09-28 12:40:00,38.68,38.71,38.64,38.66,158307.0,29.5353,29.5582,29.5047,29.52,158307.0
2015-09-28 12:50:00,38.67,38.69,38.62,38.64,193080.0,29.5276,29.5429,29.4895,29.5047,193080.0
2015-09-28 13:00:00,38.65,38.72,38.64,38.71,76318.0,29.5124,29.5658,29.5047,29.5582,76318.0
2015-09-28 13:10:00,38.71,38.71,38.63,38.66,67758.0,29.5582,29.5582,29.4971,29.52,67758.0
2015-09-28 13:20:00,38.66,38.68,38.63,38.65,65908.0,29.52,29.5353,29.4971,29.5124,65908.0
2015-09-28 13:30:00,38.65,38.75,38.64,38.74,135474.0,29.5124,29.5887,29.5047,29.5811,135474.0
2015-09-28 13:40:00,38.74,38.76,38.68,38.69,577622.0,29.5811,29.5964,29.5353,29.5429,577622.0
2015-09-28 13:50:00,38.69,38.7,38.59,38.6,253755.0,29.5429,29.5506,29.4666,29.4742,253755.0
2015-09-28 14:00:00,38.6,38.62,38.55,38.6,81779.0,29.4742,29.4895,29.436,29.4742,81779.0
2015-09-28 14:10:00,38.59,38.61,38.53,38.56,149737.0,29.4666,29.4818,29.4207,29.4437,149737.0
2015-09-28 14:20:00,38.56,38.64,38.54,38.64,99708.0,29.4437,29.5047,29.4284,29.5047,99708.0
2015-09-28 14:30:00,38.63,38.69,38.6,38.69,195959.0,29.4971,29.5429,29.4742,29.5429,195959.0
2015-09-28 14:40:00,38.7,38.73,38.66,38.66,194223.0,29.5506,29.5735,29.52,29.52,194223.0
2015-09-28 14:50:00,38.66,38.67,38.58,38.6,283372.0,29.52,29.5276,29.4589,29.4742,283372.0
2015-09-28 15:00:00,38.61,38.62,38.56,38.56,188787.0,29.4818,29.4895,29.4437,29.4437,188787.0
2015-09-28 15:10:00,38.55,38.63,38.53,38.62,298415.0,29.436,29.4971,29.4207,29.4895,298415.0
2015-09-28 15:20:00,38.62,38.63,38.55,38.57,98054.0,29.4895,29.4971,29.436,29.4513,98054.0
2015-09-28 15:30:00,38.57,38.72,38.56,38.66,240352.0,29.4513,29.5658,29.4437,29.52,240352.0
2015-09-28 15:40:00,38.66,38.73,38.65,38.69,123906.0,29.52,29.5735,29.5124,29.5429,123906.0
2015-09-28 15:50:00,38.68,38.7,38.57,38.59,731507.0,29.5353,29.5506,29.4513,29.4666,731507.0
2015-09-29 09:30:00,38.72,38.77,38.66,38.69,73305.0,29.5658,29.604,29.52,29.5429,73305.0
2015-09-29 09:40:00,38.68,38.68,38.57,38.57,84200.0,29.5353,29.5353,29.4513,29.4513,84200.0
2015-09-29 09:50:00,38.56,38.8,38.56,38.8,170577.0,29.4437,29.6269,29.4437,29.6269,170577.0
2015-09-29 10:00:00,38.8,38.83,38.72,38.73,124007.0,29.6269,29.6498,29.5658,29.5735,124007.0
2015-09-29 10:10:00,38.73,38.87,38.73,38.84,109816.0,29.5735,29.6804,29.5735,29.6575,109816.0
2015-09-29 10:20:00,38.84,38.93,38.8,38.93,39155.0,29.6575,29.7262,29.6269,29.7262,39155.0
2015-09-29 10:30:00,38.94,38.98,38.92,38.92,49662.0,29.7338,29.7644,29.7185,29.7185,49662.0
2015-09-29 10:40:00,38.91,38.92,38.82,38.82,61126.0,29.7109,29.7185,29.6422,29.6422,61126.0
2015-09-29 10:50:00,38.82,38.89,38.78,38.86,175813.0,29.6422,29.6956,29.6116,29.6727,175813.0
2015-09-29 11:00:00,38.86,38.91,38.84,38.85,53081.0,29.6727,29.7109,29.6575,29.6651,53081.0
2015-09-29 11:10:00,38.84,38.85,38.77,38.78,113014.0,29.6575,29.6651,29.604,29.6116,113014.0
2015-09-29 11:20:00,38.79,38.88,38.76,38.85,56775.0,29.6193,29.688,29.5964,29.6651,56775.0
2015-09-29 11:30:00,38.86,38.86,38.76,38.84,34364.0,29.6727,29.6727,29.5964,29.6575,34364.0
2015-09-29 11:40:00,38.84,38.88,38.79,38.84,51135.0,29.6575,29.688,29.6193,29.6575,51135.0
2015-09-29 11:50:00,38.84,38.9,38.83,38.83,41167.0,29.6575,29.7033,29.6498,29.6498,41167.0
2015-09-29 12:00:00,38.82,38.84,38.77,38.78,22821.0,29.6422,29.6575,29.604,29.6116,22821.0
2015-09-29 12:10:00,38.78,38.83,38.73,38.8,52608.0,29.6116,29.6498,29.5735,29.6269,52608.0
2015-09-29 12:20:00,38.8,38.87,38.77,38.86,98288.0,29.6269,29.6804,29.604,29.6727,98288.0
2015-09-29 12:30:00,38.86,38.87,38.79,38.79,55803.0,29.6727,29.6804,29.6193,29.6193,55803.0
2015-09-29 12:40:00,38.79,38.82,38.74,38.79,134200.0,29.6193,29.6422,29.5811,29.6193,134200.0
2015-09-29 12:50:00,38.79,38.8,38.72,38.73,46728.0,29.6193,29.6269,29.5658,29.5735,46728.0
2015-09-29 13:00:00,38.73,38.81,38.72,38.79,112400.0,29.5735,29.6345,29.5658,29.6193,112400.0
2015-09-29 13:10:00,38.8,38.87,38.78,38.87,38340.0,29.6269,29.6804,29.6116,29.6804,38340.0
2015-09-29 13:20:00,38.87,38.9,38.86,38.87,130694.0,29.6804,29.7033,29.6727,29.6804,130694.0
2015-09-29 13:30:00,38.87,38.91,38.87,38.9,577743.0,29.6804,29.7109,29.6804,29.7033,577743.0
2015-09-29 13:40:00,38.89,38.95,38.89,38.9,132174.0,29.6956,29.7414,29.6956,29.7033,132174.0
2015-09-29 13:50:00,38.9,38.93,38.87,38.93,20766.0,29.7033,29.7262,29.6804,29.7262,20766.0
2015-09-29 14:00:00,38.93,38.93,38.82,38.83,115525.0,29.7262,29.7262,29.6422,29.6498,115525.0
2015-09-29 14:10:00,38.84,38.87,38.8,38.86,48440.0,29.6575,29.6804,29.6269,29.6727,48440.0
2015-09-29 14:20:00,38.87,38.94,38.85,38.91,70591.0,29.6804,29.7338,29.6651,29.7109,70591.0
2015-09-29 14:30:00,38.91,38.94,38.85,38.87,74280.0,29.7109,29.7338,29.6651,29.6804,74280.0
2015-09-29 14:40:00,38.88,38.89,38.8,38.8,165963.0,29.688,29.6956,29.6269,29.6269,165963.0
2015-09-29 14:50:00,38.79,38.82,38.76,38.76,258677.0,29.6193,29.6422,29.5964,29.5964,258677.0
2015-09-29 15:00:00,38.75,38.78,38.7,38.72,177141.0,29.5887,29.6116,29.5506,29.5658,177141.0
2015-09-29 15:10:00,38.72,38.76,38.7,38.71,209901.0,29.5658,29.5964,29.5506,29.5582,209901.0
2015-09-29 15:20:00,38.71,38.71,38.63,38.63,77278.0,29.5582,29.5582,29.4971,29.4971,77278.0
2015-09-29 15:30:00,38.64,38.79,38.63,38.74,237934.0,29.5047,29.6193,29.4971,29.5811,237934.0
2015-09-29 15:40:00,38.73,38.8,38.68,38.8,151606.0,29.5735,29.6269,29.5353,29.6269,151606.0
2015-09-29 15:50:00,38.8,38.85,38.79,38.82,186823.0,29.6269,29.6651,29.6193,29.6422,186823.0
2015-09-30 09:30:00,39.75,39.84,39.72,39.79,277824.0,30.3523,30.421,30.3294,30.3829,277824.0
2015-09-30 09:40:00,39.8,39.83,39.71,39.79,174285.0,30.3905,30.4134,30.3218,30.3829,174285.0
2015-09-30 09:50:00,39.8,39.83,39.75,39.75,102420.0,30.3905,30.4134,30.3523,30.3523,102420.0
2015-09-30 10:00:00,39.76,39.88,39.75,39.87,163687.0,30.3599,30.4516,30.3523,30.4439,163687.0
2015-09-30 10:10:00,39.88,39.9,39.81,39.82,70212.0,30.4516,30.4669,30.3981,30.4058,70212.0
2015-09-30 10:20:00,39.83,39.85,39.8,39.81,133651.0,30.4134,30.4287,30.3905,30.3981,133651.0
2015-09-30 10:30:00,39.8,39.84,39.75,39.83,250268.0,30.3905,30.421,30.3523,30.4134,250268.0
2015-09-30 10:40:00,39.83,39.86,39.81,39.82,60578.0,30.4134,30.4363,30.3981,30.4058,60578.0
2015-09-30 10:50:00,39.82,39.84,39.8,39.82,46222.0,30.4058,30.421,30.3905,30.4058,46222.0
2015-09-30 11:00:00,39.83,39.83,39.78,39.8,50953.0,30.4134,30.4134,30.3752,30.3905,50953.0
2015-09-30 11:10:00,39.8,39.85,39.79,39.83,154490.0,30.3905,30.4287,30.3829,30.4134,154490.0
2015-09-30 11:20:00,39.83,39.84,39.79,39.81,35987.0,30.4134,30.421,30.3829,30.3981,35987.0
2015-09-30 11:30:00,39.81,39.86,39.79,39.81,134614.0,30.3981,30.4363,30.3829,30.3981,134614.0
2015-09-30 11:40:00,39.81,39.82,39.73,39.76,123885.0,30.3981,30.4058,30.337,30.3599,123885.0
2015-09-30 11:50:00,39.75,39.78,39.72,39.77,97070.0,30.3523,30.3752,30.3294,30.3676,97070.0
2015-09-30 12:00:00,39.77,39.8,39.68,39.68,63344.0,30.3676,30.3905,30.2989,30.2989,63344.0
2015-09-30 12:10:00,39.68,39.7,39.61,39.63,90990.0,30.2989,30.3141,30.2454,30.2607,90990.0
2015-09-30 12:20:00,39.63,39.68,39.59,39.66,63595.0,30.2607,30.2989,30.2301,30.2836,63595.0
2015-09-30 12:30:00,39.65,39.69,39.63,39.67,84062.0,30.276,30.3065,30.2607,30.2912,84062.0
2015-09-30 12:40:00,39.65,39.67,39.55,39.56,92334.0,30.276,30.2912,30.1996,30.2072,92334.0
2015-09-30 12:50:00,39.57,39.62,39.55,39.62,47630.0,30.2149,30.253,30.1996,30.253,47630.0
2015-09-30 13:00:00,39.63,39.68,39.61,39.66,82861.0,30.2607,30.2989,30.2454,30.2836,82861.0
2015-09-30 13:10:00,39.66,39.74,39.64,39.73,55809.0,30.2836,30.3447,30.2683,30.337,55809.0
2015-09-30 13:20:00,39.73,39.74,39.67,39.68,231422.0,30.337,30.3447,30.2912,30.2989,231422.0
2015-09-30 13:30:00,39.68,39.71,39.66,39.69,64119.0,30.2989,30.3218,30.2836,30.3065,64119.0
2015-09-30 13:40:00,39.69,39.75,39.68,39.71,105455.0,30.3065,30.3523,30.2989,30.3218,105455.0
2015-09-30 13:50:00,39.72,39.77,39.71,39.72,38068.0,30.3294,30.3676,30.3218,30.3294,38068.0
2015-09-30 14:00:00,39.72,39.73,39.68,39.68,58473.0,30.3294,30.337,30.2989,30.2989,58473.0
2015-09-30 14:10:00,39.68,39.73,39.65,39.73,62213.0,30.2989,30.337,30.276,30.337,62213.0
2015-09-30 14:20:00,39.73,39.75,39.7,39.73,51822.0,30.337,30.3523,30.3141,30.337,51822.0
2015-09-30 14:30:00,39.73,39.75,39.67,39.69,61460.0,30.337,30.3523,30.2912,30.3065,61460.0
2015-09-30 14:40:00,39.69,39.77,39.68,39.74,56067.0,30.3065,30.3676,30.2989,30.3447,56067.0
2015-09-30 14:50:00,39.74,39.8,39.72,39.78,97329.0,30.3447,30.3905,30.3294,30.3752,97329.0
2015-09-30 15:00:00,39.78,39.81,39.7,39.73,124918.0,30.3752,30.3981,30.3141,30.337,124918.0
2015-09-30 15:10:00,39.73,39.76,39.7,39.75,154350.0,30.337,30.3599,30.3141,30.3523,154350.0
2015-09-30 15:20:00,39.75,39.79,39.73,39.78,141668.0,30.3523,30.3829,30.337,30.3752,141668.0
2015-09-30 15:30:00,39.78,39.85,39.78,39.83,135513.0,30.3752,30.4287,30.3752,30.4134,135513.0
2015-09-30 15:40:00,39.83,39.91,39.81,39.89,235739.0,30.4134,30.4745,30.3981,30.4592,235739.0
2015-09-30 15:50:00,39.89,39.98,39.89,39.93,338803.0,30.4592,30.5279,30.4592,30.4898,338803.0
2015-10-01 09:30:00,40.24,40.32,40.15,40.18,96316.0,30.7265,30.7876,30.6577,30.6807,96316.0
2015-10-01 09:40:00,40.18,40.25,40.16,40.25,101856.0,30.6807,30.7341,30.6654,30.7341,101856.0
2015-10-01 09:50:00,40.25,40.29,40.16,40.16,94990.0,30.7341,30.7646,30.6654,30.6654,94990.0
2015-10-01 10:00:00,40.16,40.23,40.08,40.23,154400.0,30.6654,30.7188,30.6043,30.7188,154400.0
2015-10-01 10:10:00,40.23,40.28,40.22,40.23,111958.0,30.7188,30.757,30.7112,30.7188,111958.0
2015-10-01 10:20:00,40.23,40.28,40.2,40.26,102971.0,30.7188,30.757,30.6959,30.7417,102971.0
2015-10-01 10:30:00,40.26,40.28,40.18,40.23,79799.0,30.7417,30.757,30.6807,30.7188,79799.0
2015-10-01 10:40:00,40.24,40.27,40.19,40.23,114208.0,30.7265,30.7494,30.6883,30.7188,114208.0
2015-10-01 10:50:00,40.24,40.24,40.11,40.11,94679.0,30.7265,30.7265,30.6272,30.6272,94679.0
2015-10-01 11:00:00,40.1,40.13,40.07,40.1,159057.0,30.6196,30.6425,30.5967,30.6196,159057.0
2015-10-01 11:10:00,40.1,40.13,40.02,40.04,157028.0,30.6196,30.6425,30.5585,30.5738,157028.0
2015-10-01 11:20:00,40.03,40.06,39.99,40.04,407346.0,30.5661,30.589,30.5356,30.5738,407346.0
2015-10-01 11:30:00,40.04,40.07,39.99,40.04,67233.0,30.5738,30.5967,30.5356,30.5738,67233.0
2015-10-01 11:40:00,40.04,40.04,39.97,40.01,92008.0,30.5738,30.5738,30.5203,30.5508,92008.0
2015-10-01 11:50:00,40.01,40.02,39.89,39.91,228245.0,30.5508,30.5585,30.4592,30.4745,228245.0
2015-10-01 12:00:00,39.91,39.92,39.83,39.85,83973.0,30.4745,30.4821,30.4134,30.4287,83973.0
2015-10-01 12:10:00,39.85,39.89,39.84,39.87,79163.0,30.4287,30.4592,30.421,30.4439,79163.0
2015-10-01 12:20:00,39.87,39.93,39.84,39.92,53032.0,30.4439,30.4898,30.421,30.4821,53032.0
2015-10-01 12:30:00,39.91,39.99,39.91,39.98,95202.0,30.4745,30.5356,30.4745,30.5279,95202.0
2015-10-01 12:40:00,39.97,39.98,39.92,39.92,74961.0,30.5203,30.5279,30.4821,30.4821,74961.0
2015-10-01 12:50:00,39.92,39.94,39.9,39.93,46801.0,30.4821,30.4974,30.4669,30.4898,46801.0
2015-10-01 13:00:00,39.92,39.92,39.89,39.92,49088.0,30.4821,30.4821,30.4592,30.4821,49088.0
2015-10-01 13:10:00,39.92,39.95,39.89,39.93,40491.0,30.4821,30.505,30.4592,30.4898,40491.0
2015-10-01 13:20:00,39.91,39.94,39.89,39.9,37303.0,30.4745,30.4974,30.4592,30.4669,37303.0
2015-10-01 13:30:00,39.91,39.96,39.9,39.95,118320.0,30.4745,30.5127,30.4669,30.505,118320.0
2015-10-01 13:40:00,39.95,40.0,39.93,40.0,97006.0,30.505,30.5432,30.4898,30.5432,97006.0
2015-10-01 13:50:00,40.0,40.03,39.96,40.02,67451.0,30.5432,30.5661,30.5127,30.5585,67451.0
2015-10-01 14:00:00,40.02,40.06,39.98,40.06,160317.0,30.5585,30.589,30.5279,30.589,160317.0
2015-10-01 14:10:00,40.06,40.11,40.05,40.08,80386.0,30.589,30.6272,30.5814,30.6043,80386.0
2015-10-01 14:20:00,40.08,40.09,40.02,40.05,84992.0,30.6043,30.6119,30.5585,30.5814,84992.0
2015-10-01 14:30:00,40.05,40.09,40.05,40.09,136600.0,30.5814,30.6119,30.5814,30.6119,136600.0
2015-10-01 14:40:00,40.09,40.1,40.04,40.05,68254.0,30.6119,30.6196,30.5738,30.5814,68254.0
2015-10-01 14:50:00,40.06,40.14,40.05,40.12,78131.0,30.589,30.6501,30.5814,30.6348,78131.0
2015-10-01 15:00:00,40.13,40.17,40.09,40.11,115147.0,30.6425,30.673,30.6119,30.6272,115147.0
2015-10-01 15:10:00,40.11,40.18,40.11,40.16,72461.0,30.6272,30.6807,30.6272,30.6654,72461.0
2015-10-01 15:20:00,40.15,40.17,40.12,40.13,137659.0,30.6577,30.673,30.6348,30.6425,137659.0
2015-10-01 15:30:00,40.13,40.14,40.04,40.05,67706.0,30.6425,30.6501,30.5738,30.5814,67706.0
2015-10-01 15:40:00,40.05,40.14,40.05,40.14,129525.0,30.5814,30.6501,30.5814,30.6501,129525.0
2015-10-01 15:50:00,40.14,40.17,40.11,40.13,332267.0,30.6501,30.673,30.6272,30.6425,332267.0
2015-10-02 09:30:00,39.92,40.0,39.82,39.88,66972.0,30.4821,30.5432,30.4058,30.4516,66972.0
2015-10-02 09:40:00,39.88,39.93,39.86,39.88,108545.0,30.4516,30.4898,30.4363,30.4516,108545.0
2015-10-02 09:50:00,39.87,39.91,39.82,39.91,43261.0,30.4439,30.4745,30.4058,30.4745,43261.0
2015-10-02 10:00:00,39.92,39.94,39.87,39.91,115943.0,30.4821,30.4974,30.4439,30.4745,115943.0
2015-10-02 10:10:00,39.92,40.06,39.91,40.01,105410.0,30.4821,30.589,30.4745,30.5508,105410.0
2015-10-02 10:20:00,40.02,40.07,40.02,40.04,270989.0,30.5585,30.5967,30.5585,30.5738,270989.0
2015-10-02 10:30:00,40.04,40.12,40.01,40.12,36908.0,30.5738,30.6348,30.5508,30.6348,36908.0
2015-10-02 10:40:00,40.11,40.3,40.11,40.3,118418.0,30.6272,30.7723,30.6272,30.7723,118418.0
2015-10-02 10:50:00,40.3,40.44,40.3,40.44,75790.0,30.7723,30.8792,30.7723,30.8792,75790.0
2015-10-02 11:00:00,40.44,40.5,40.4,40.48,146026.0,30.8792,30.925,30.8486,30.9097,146026.0
2015-10-02 11:10:00,40.48,40.49,40.4,40.41,78528.0,30.9097,30.9174,30.8486,30.8563,78528.0
2015-10-02 11:20:00,40.41,40.43,40.35,40.41,49525.0,30.8563,30.8715,30.8105,30.8563,49525.0
2015-10-02 11:30:00,40.41,40.5,40.4,40.44,166140.0,30.8563,30.925,30.8486,30.8792,166140.0
2015-10-02 11:40:00,40.44,40.5,40.43,40.45,107439.0,30.8792,30.925,30.8715,30.8868,107439.0
2015-10-02 11:50:00,40.45,40.5,40.42,40.49,36904.0,30.8868,30.925,30.8639,30.9174,36904.0
2015-10-02 12:00:00,40.48,40.55,40.47,40.54,57418.0,30.9097,30.9632,30.9021,30.9555,57418.0
2015-10-02 12:10:00,40.56,40.64,40.55,40.64,116849.0,30.9708,31.0319,30.9632,31.0319,116849.0
2015-10-02 12:20:00,40.63,40.66,40.61,40.63,110042.0,31.0243,31.0472,31.009,31.0243,110042.0
2015-10-02 12:30:00,40.64,40.7,40.61,40.61,71871.0,31.0319,31.0777,31.009,31.009,71871.0
2015-10-02 12:40:00,40.61,40.7,40.6,40.69,49653.0,31.009,31.0777,31.0014,31.0701,49653.0
2015-10-02 12:50:00,40.7,40.75,40.67,40.73,144054.0,31.0777,31.1159,31.0548,31.1006,144054.0
2015-10-02 13:00:00,40.73,40.82,40.7,40.81,94186.0,31.1006,31.1693,31.0777,31.1617,94186.0
2015-10-02 13:10:00,40.82,40.88,40.81,40.84,130746.0,31.1693,31.2152,31.1617,31.1846,130746.0
2015-10-02 13:20:00,40.84,40.84,40.72,40.72,37648.0,31.1846,31.1846,31.093,31.093,37648.0
2015-10-02 13:30:00,40.74,40.76,40.69,40.69,24191.0,31.1083,31.1235,31.0701,31.0701,24191.0
2015-10-02 13:40:00,40.69,40.79,40.66,40.77,59230.0,31.0701,31.1464,31.0472,31.1312,59230.0
2015-10-02 13:50:00,40.77,40.78,40.73,40.74,135801.0,31.1312,31.1388,31.1006,31.1083,135801.0
2015-10-02 14:00:00,40.74,40.82,40.72,40.82,97200.0,31.1083,31.1693,31.093,31.1693,97200.0
2015-10-02 14:10:00,40.81,40.81,40.76,40.77,148686.0,31.1617,31.1617,31.1235,31.1312,148686.0
2015-10-02 14:20:00,40.77,40.84,40.75,40.82,147023.0,31.1312,31.1846,31.1159,31.1693,147023.0
2015-10-02 14:30:00,40.82,40.83,40.79,40.82,95451.0,31.1693,31.177,31.1464,31.1693,95451.0
2015-10-02 14:40:00,40.83,40.85,40.78,40.79,73502.0,31.177,31.1923,31.1388,31.1464,73502.0
2015-10-02 14:50:00,40.8,40.81,40.75,40.75,79677.0,31.1541,31.1617,31.1159,31.1159,79677.0
2015-10-02 15:00:00,40.76,40.84,40.74,40.83,113660.0,31.1235,31.1846,31.1083,31.177,113660.0
2015-10-02 15:10:00,40.84,40.94,40.82,40.93,96564.0,31.1846,31.261,31.1693,31.2533,96564.0
2015-10-02 15:20:00,40.93,40.98,40.93,40.97,127825.0,31.2533,31.2915,31.2533,31.2839,127825.0
2015-10-02 15:30:00,40.97,41.02,40.96,40.99,162681.0,31.2839,31.3221,31.2762,31.2992,162681.0
2015-10-02 15:40:00,40.99,41.01,40.96,41.01,97081.0,31.2992,31.3144,31.2762,31.3144,97081.0
2015-10-02 15:50:00,41.01,41.07,40.99,41.07,248358.0,31.3144,31.3602,31.2992,31.3602,248358.0
2015-10-05 09:30:00,41.52,41.62,41.49,41.62,197080.0,31.7039,31.7802,31.6809,31.7802,197080.0
2015-10-05 09:40:00,41.62,41.7,41.6,41.7,190251.0,31.7802,31.8413,31.7649,31.8413,190251.0
2015-10-05 09:50:00,41.71,41.74,41.71,41.73,88750.0,31.8489,31.8718,31.8489,31.8642,88750.0
2015-10-05 10:00:00,41.74,41.76,41.67,41.69,297701.0,31.8718,31.8871,31.8184,31.8337,297701.0
2015-10-05 10:10:00,41.68,41.71,41.65,41.67,180130.0,31.826,31.8489,31.8031,31.8184,180130.0
2015-10-05 10:20:00,41.67,41.71,41.66,41.69,31302.0,31.8184,31.8489,31.8108,31.8337,31302.0
2015-10-05 10:30:00,41.69,41.74,41.69,41.73,112831.0,31.8337,31.8718,31.8337,31.8642,112831.0
2015-10-05 10:40:00,41.73,41.73,41.64,41.68,135392.0,31.8642,31.8642,31.7955,31.826,135392.0
2015-10-05 10:50:00,41.68,41.75,41.66,41.75,376799.0,31.826,31.8795,31.8108,31.8795,376799.0
2015-10-05 11:00:00,41.75,41.8,41.75,41.79,28668.0,31.8795,31.9177,31.8795,31.91,28668.0
2015-10-05 11:10:00,41.79,41.8,41.76,41.77,48480.0,31.91,31.9177,31.8871,31.8947,48480.0
2015-10-05 11:20:00,41.77,41.82,41.76,41.8,84921.0,31.8947,31.9329,31.8871,31.9177,84921.0
2015-10-05 11:30:00,41.8,41.84,41.79,41.8,132090.0,31.9177,31.9482,31.91,31.9177,132090.0
2015-10-05 11:40:00,41.8,41.84,41.8,41.83,55901.0,31.9177,31.9482,31.9177,31.9406,55901.0
2015-10-05 11:50:00,41.84,41.85,41.8,41.84,26011.0,31.9482,31.9558,31.9177,31.9482,26011.0
2015-10-05 12:00:00,41.83,41.84,41.79,41.82,63624.0,31.9406,31.9482,31.91,31.9329,63624.0
2015-10-05 12:10:00,41.82,41.84,41.79,41.83,121702.0,31.9329,31.9482,31.91,31.9406,121702.0
2015-10-05 12:20:00,41.83,41.83,41.77,41.79,124353.0,31.9406,31.9406,31.8947,31.91,124353.0
2015-10-05 12:30:00,41.79,41.81,41.79,41.81,97286.0,31.91,31.9253,31.91,31.9253,97286.0
2015-10-05 12:40:00,41.8,41.84,41.8,41.84,168198.0,31.9177,31.9482,31.9177,31.9482,168198.0
2015-10-05 12:50:00,41.83,41.84,41.76,41.79,101601.0,31.9406,31.9482,31.8871,31.91,101601.0
2015-10-05 13:00:00,41.79,41.79,41.75,41.78,115252.0,31.91,31.91,31.8795,31.9024,115252.0
2015-10-05 13:10:00,41.78,41.82,41.77,41.81,98492.0,31.9024,31.9329,31.8947,31.9253,98492.0
2015-10-05 13:20:00,41.82,41.83,41.79,41.81,16622.0,31.9329,31.9406,31.91,31.9253,16622.0
2015-10-05 13:30:00,41.8,41.82,41.79,41.81,33884.0,31.9177,31.9329,31.91,31.9253,33884.0
2015-10-05 13:40:00,41.82,41.83,41.79,41.83,24557.0,31.9329,31.9406,31.91,31.9406,24557.0
2015-10-05 13:50:00,41.83,41.84,41.8,41.82,23015.0,31.9406,31.9482,31.9177,31.9329,23015.0
2015-10-05 14:00:00,41.83,41.84,41.8,41.82,27022.0,31.9406,31.9482,31.9177,31.9329,27022.0
2015-10-05 14:10:00,41.82,41.86,41.82,41.85,47396.0,31.9329,31.9635,31.9329,31.9558,47396.0
2015-10-05 14:20:00,41.86,41.89,41.86,41.88,41946.0,31.9635,31.9864,31.9635,31.9787,41946.0
2015-10-05 14:30:00,41.88,41.9,41.87,41.89,419233.0,31.9787,31.994,31.9711,31.9864,419233.0
2015-10-05 14:40:00,41.88,41.91,41.86,41.87,92332.0,31.9787,32.0016,31.9635,31.9711,92332.0
2015-10-05 14:50:00,41.87,41.89,41.86,41.89,54133.0,31.9711,31.9864,31.9635,31.9864,54133.0
2015-10-05 15:00:00,41.88,41.91,41.87,41.91,48675.0,31.9787,32.0016,31.9711,32.0016,48675.0
2015-10-05 15:10:00,41.9,41.91,41.89,41.89,93494.0,31.994,32.0016,31.9864,31.9864,93494.0
2015-10-05 15:20:00,41.89,41.9,41.87,41.9,88142.0,31.9864,31.994,31.9711,31.994,88142.0
2015-10-05 15:30:00,41.89,41.93,41.88,41.88,325836.0,31.9864,32.0169,31.9787,31.9787,325836.0
2015-10-05 15:40:00,41.88,41.89,41.86,41.89,165378.0,31.9787,31.9864,31.9635,31.9864,165378.0
2015-10-05 15:50:00,41.89,41.93,41.89,41.92,496980.0,31.9864,32.0169,31.9864,32.0093,496980.0
2015-10-06 09:30:00,41.77,41.77,41.61,41.74,116406.0,31.8947,31.8947,31.7726,31.8718,116406.0
2015-10-06 09:40:00,41.75,41.82,41.75,41.81,128824.0,31.8795,31.9329,31.8795,31.9253,128824.0
2015-10-06 09:50:00,41.81,41.9,41.81,41.89,289120.0,31.9253,31.994,31.9253,31.9864,289120.0
2015-10-06 10:00:00,41.89,41.89,41.82,41.84,168587.0,31.9864,31.9864,31.9329,31.9482,168587.0
2015-10-06 10:10:00,41.85,41.87,41.77,41.77,167715.0,31.9558,31.9711,31.8947,31.8947,167715.0
2015-10-06 10:20:00,41.77,41.77,41.68,41.7,92240.0,31.8947,31.8947,31.826,31.8413,92240.0
2015-10-06 10:30:00,41.69,41.73,41.66,41.71,110222.0,31.8337,31.8642,31.8108,31.8489,110222.0
2015-10-06 10:40:00,41.71,41.8,41.7,41.77,105453.0,31.8489,31.9177,31.8413,31.8947,105453.0
2015-10-06 10:50:00,41.77,41.79,41.73,41.75,162030.0,31.8947,31.91,31.8642,31.8795,162030.0
2015-10-06 11:00:00,41.76,41.87,41.75,41.85,168517.0,31.8871,31.9711,31.8795,31.9558,168517.0
2015-10-06 11:10:00,41.85,41.89,41.82,41.88,70435.0,31.9558,31.9864,31.9329,31.9787,70435.0
2015-10-06 11:20:00,41.89,41.91,41.86,41.89,47848.0,31.9864,32.0016,31.9635,31.9864,47848.0
2015-10-06 11:30:00,41.9,41.9,41.8,41.82,66300.0,31.994,31.994,31.9177,31.9329,66300.0
2015-10-06 11:40:00,41.81,41.85,41.79,41.81,39541.0,31.9253,31.9558,31.91,31.9253,39541.0
2015-10-06 11:50:00,41.84,41.84,41.74,41.77,48595.0,31.9482,31.9482,31.8718,31.8947,48595.0
2015-10-06 12:00:00,41.78,41.85,41.78,41.83,133052.0,31.9024,31.9558,31.9024,31.9406,133052.0
2015-10-06 12:10:00,41.83,41.84,41.78,41.79,21902.0,31.9406,31.9482,31.9024,31.91,21902.0
2015-10-06 12:20:00,41.8,41.84,41.78,41.79,105682.0,31.9177,31.9482,31.9024,31.91,105682.0
2015-10-06 12:30:00,41.79,41.79,41.73,41.75,83171.0,31.91,31.91,31.8642,31.8795,83171.0
2015-10-06 12:40:00,41.74,41.76,41.71,41.73,46775.0,31.8718,31.8871,31.8489,31.8642,46775.0
2015-10-06 12:50:00,41.73,41.75,41.71,41.75,20323.0,31.8642,31.8795,31.8489,31.8795,20323.0
2015-10-06 13:00:00,41.75,41.76,41.71,41.74,66901.0,31.8795,31.8871,31.8489,31.8718,66901.0
2015-10-06 13:10:00,41.73,41.78,41.72,41.78,42263.0,31.8642,31.9024,31.8566,31.9024,42263.0
2015-10-06 13:20:00,41.78,41.79,41.74,41.75,25586.0,31.9024,31.91,31.8718,31.8795,25586.0
2015-10-06 13:30:00,41.74,41.75,41.68,41.69,175440.0,31.8718,31.8795,31.826,31.8337,175440.0
2015-10-06 13:40:00,41.68,41.69,41.64,41.67,119291.0,31.826,31.8337,31.7955,31.8184,119291.0
2015-10-06 13:50:00,41.68,41.7,41.65,41.69,310788.0,31.826,31.8413,31.8031,31.8337,310788.0
2015-10-06 14:00:00,41.68,41.7,41.64,41.65,43547.0,31.826,31.8413,31.7955,31.8031,43547.0
2015-10-06 14:10:00,41.64,41.77,41.64,41.77,713417.0,31.7955,31.8947,31.7955,31.8947,713417.0
2015-10-06 14:20:00,41.76,41.77,41.7,41.75,58317.0,31.8871,31.8947,31.8413,31.8795,58317.0
2015-10-06 14:30:00,41.76,41.78,41.71,41.75,46676.0,31.8871,31.9024,31.8489,31.8795,46676.0
2015-10-06 14:40:00,41.75,41.77,41.71,41.77,49103.0,31.8795,31.8947,31.8489,31.8947,49103.0
2015-10-06 14:50:00,41.77,41.79,41.7,41.75,94585.0,31.8947,31.91,31.8413,31.8795,94585.0
2015-10-06 15:00:00,41.75,41.8,41.73,41.78,74533.0,31.8795,31.9177,31.8642,31.9024,74533.0
2015-10-06 15:10:00,41.78,41.78,41.73,41.77,81007.0,31.9024,31.9024,31.8642,31.8947,81007.0
2015-10-06 15:20:00,41.75,41.81,41.73,41.8,49067.0,31.8795,31.9253,31.8642,31.9177,49067.0
2015-10-06 15:30:00,41.81,41.83,41.78,41.8,59309.0,31.9253,31.9406,31.9024,31.9177,59309.0
2015-10-06 15:40:00,41.79,41.8,41.77,41.79,51344.0,31.91,31.9177,31.8947,31.91,51344.0
2015-10-06 15:50:00,41.8,41.83,41.78,41.81,133595.0,31.9177,31.9406,31.9024,31.9253,133595.0
2015-10-07 09:30:00,42.67,42.95,42.67,42.95,237314.0,32.582,32.7958,32.582,32.7958,237314.0
2015-10-07 09:40:00,42.95,42.99,42.91,42.98,225067.0,32.7958,32.8263,32.7652,32.8187,225067.0
2015-10-07 09:50:00,42.98,43.03,42.97,43.0,265699.0,32.8187,32.8569,32.811,32.8339,265699.0
2015-10-07 10:00:00,43.01,43.06,43.01,43.06,174184.0,32.8416,32.8798,32.8416,32.8798,174184.0
2015-10-07 10:10:00,43.06,43.11,43.05,43.11,179542.0,32.8798,32.9179,32.8721,32.9179,179542.0
2015-10-07 10:20:00,43.1,43.11,43.05,43.08,129443.0,32.9103,32.9179,32.8721,32.895,129443.0
2015-10-07 10:30:00,43.08,43.08,42.95,42.95,78689.0,32.895,32.895,32.7958,32.7958,78689.0
2015-10-07 10:40:00,42.95,42.95,42.82,42.82,157172.0,32.7958,32.7958,32.6965,32.6965,157172.0
2015-10-07 10:50:00,42.82,42.91,42.77,42.9,160250.0,32.6965,32.7652,32.6583,32.7576,160250.0
2015-10-07 11:00:00,42.9,42.91,42.75,42.8,139093.0,32.7576,32.7652,32.6431,32.6812,139093.0
2015-10-07 11:10:00,42.8,42.8,42.7,42.73,137375.0,32.6812,32.6812,32.6049,32.6278,137375.0
2015-10-07 11:20:00,42.72,42.73,42.58,42.6,77831.0,32.6201,32.6278,32.5132,32.5285,77831.0
2015-10-07 11:30:00,42.59,42.69,42.57,42.68,79193.0,32.5209,32.5972,32.5056,32.5896,79193.0
2015-10-07 11:40:00,42.67,42.67,42.6,42.64,111535.0,32.582,32.582,32.5285,32.5591,111535.0
2015-10-07 11:50:00,42.65,42.77,42.65,42.75,75543.0,32.5667,32.6583,32.5667,32.6431,75543.0
2015-10-07 12:00:00,42.76,42.77,42.7,42.71,74441.0,32.6507,32.6583,32.6049,32.6125,74441.0
2015-10-07 12:10:00,42.71,42.76,42.7,42.74,135833.0,32.6125,32.6507,32.6049,32.6354,135833.0
2015-10-07 12:20:00,42.74,42.75,42.61,42.65,60724.0,32.6354,32.6431,32.5362,32.5667,60724.0
2015-10-07 12:30:00,42.64,42.7,42.63,42.66,33631.0,32.5591,32.6049,32.5514,32.5743,33631.0
2015-10-07 12:40:00,42.65,42.75,42.62,42.73,97783.0,32.5667,32.6431,32.5438,32.6278,97783.0
2015-10-07 12:50:00,42.74,42.75,42.67,42.69,107142.0,32.6354,32.6431,32.582,32.5972,107142.0
2015-10-07 13:00:00,42.7,42.74,42.66,42.74,72682.0,32.6049,32.6354,32.5743,32.6354,72682.0
2015-10-07 13:10:00,42.74,42.78,42.74,42.75,49460.0,32.6354,32.666,32.6354,32.6431,49460.0
2015-10-07 13:20:00,42.75,42.78,42.74,42.74,61906.0,32.6431,32.666,32.6354,32.6354,61906.0
2015-10-07 13:30:00,42.75,42.81,42.75,42.79,30256.0,32.6431,32.6889,32.6431,32.6736,30256.0
2015-10-07 13:40:00,42.79,42.83,42.78,42.81,61546.0,32.6736,32.7041,32.666,32.6889,61546.0
2015-10-07 13:50:00,42.81,42.82,42.75,42.8,187773.0,32.6889,32.6965,32.6431,32.6812,187773.0
2015-10-07 14:00:00,42.79,42.86,42.79,42.83,64402.0,32.6736,32.727,32.6736,32.7041,64402.0
2015-10-07 14:10:00,42.82,42.82,42.76,42.78,55627.0,32.6965,32.6965,32.6507,32.666,55627.0
2015-10-07 14:20:00,42.77,42.77,42.7,42.73,40606.0,32.6583,32.6583,32.6049,32.6278,40606.0
2015-10-07 14:30:00,42.73,42.77,42.61,42.64,293531.0,32.6278,32.6583,32.5362,32.5591,293531.0
2015-10-07 14:40:00,42.63,42.7,42.59,42.61,175693.0,32.5514,32.6049,32.5209,32.5362,175693.0
2015-10-07 14:50:00,42.61,42.66,42.58,42.61,53847.0,32.5362,32.5743,32.5132,32.5362,53847.0
2015-10-07 15:00:00,42.59,42.65,42.59,42.62,70737.0,32.5209,32.5667,32.5209,32.5438,70737.0
2015-10-07 15:10:00,42.62,42.72,42.62,42.7,78352.0,32.5438,32.6201,32.5438,32.6049,78352.0
2015-10-07 15:20:00,42.69,42.71,42.65,42.68,144738.0,32.5972,32.6125,32.5667,32.5896,144738.0
2015-10-07 15:30:00,42.68,42.75,42.67,42.75,61070.0,32.5896,32.6431,32.582,32.6431,61070.0
2015-10-07 15:40:00,42.76,42.81,42.74,42.75,101167.0,32.6507,32.6889,32.6354,32.6431,101167.0
2015-10-07 15:50:00,42.75,42.87,42.75,42.85,125703.0,32.6431,32.7347,32.6431,32.7194,125703.0
2015-10-08 09:30:00,42.68,42.68,42.55,42.62,365627.0,32.5896,32.5896,32.4903,32.5438,365627.0
2015-10-08 09:40:00,42.61,42.65,42.59,42.64,143264.0,32.5362,32.5667,32.5209,32.5591,143264.0
2015-10-08 09:50:00,42.64,42.69,42.62,42.66,72300.0,32.5591,32.5972,32.5438,32.5743,72300.0
2015-10-08 10:00:00,42.66,42.69,42.65,42.68,57496.0,32.5743,32.5972,32.5667,32.5896,57496.0
2015-10-08 10:10:00,42.67,42.69,42.63,42.63,159398.0,32.582,32.5972,32.5514,32.5514,159398.0
2015-10-08 10:20:00,42.62,42.62,42.57,42.57,52144.0,32.5438,32.5438,32.5056,32.5056,52144.0
2015-10-08 10:30:00,42.57,42.66,42.57,42.66,44147.0,32.5056,32.5743,32.5056,32.5743,44147.0
2015-10-08 10:40:00,42.66,42.7,42.65,42.65,23648.0,32.5743,32.6049,32.5667,32.5667,23648.0
2015-10-08 10:50:00,42.66,42.68,42.64,42.68,25455.0,32.5743,32.5896,32.5591,32.5896,25455.0
2015-10-08 11:00:00,42.67,42.69,42.63,42.64,23345.0,32.582,32.5972,32.5514,32.5591,23345.0
2015-10-08 11:10:00,42.65,42.67,42.62,42.66,33914.0,32.5667,32.582,32.5438,32.5743,33914.0
2015-10-08 11:20:00,42.66,42.75,42.66,42.74,42246.0,32.5743,32.6431,32.5743,32.6354,42246.0
2015-10-08 11:30:00,42.74,42.78,42.74,42.76,16758.0,32.6354,32.666,32.6354,32.6507,16758.0
2015-10-08 11:40:00,42.75,42.77,42.74,42.76,12166.0,32.6431,32.6583,32.6354,32.6507,12166.0
2015-10-08 11:50:00,42.76,42.82,42.76,42.79,28183.0,32.6507,32.6965,32.6507,32.6736,28183.0
2015-10-08 12:00:00,42.79,42.85,42.79,42.83,38929.0,32.6736,32.7194,32.6736,32.7041,38929.0
2015-10-08 12:10:00,42.82,42.89,42.82,42.87,59161.0,32.6965,32.75,32.6965,32.7347,59161.0
2015-10-08 12:20:00,42.87,42.88,42.77,42.77,102949.0,32.7347,32.7423,32.6583,32.6583,102949.0
2015-10-08 12:30:00,42.78,42.84,42.78,42.84,43808.0,32.666,32.7118,32.666,32.7118,43808.0
2015-10-08 12:40:00,42.84,42.86,42.74,42.74,71686.0,32.7118,32.727,32.6354,32.6354,71686.0
2015-10-08 12:50:00,42.73,42.78,42.71,42.76,200901.0,32.6278,32.666,32.6125,32.6507,200901.0
2015-10-08 13:00:00,42.77,42.81,42.76,42.79,138431.0,32.6583,32.6889,32.6507,32.6736,138431.0
2015-10-08 13:10:00,42.8,42.84,42.77,42.84,65918.0,32.6812,32.7118,32.6583,32.7118,65918.0
2015-10-08 13:20:00,42.84,42.87,42.84,42.87,33517.0,32.7118,32.7347,32.7118,32.7347,33517.0
2015-10-08 13:30:00,42.87,42.89,42.86,42.87,32899.0,32.7347,32.75,32.727,32.7347,32899.0
2015-10-08 13:40:00,42.87,42.89,42.85,42.88,61982.0,32.7347,32.75,32.7194,32.7423,61982.0
2015-10-08 13:50:00,42.88,42.89,42.85,42.89,194259.0,32.7423,32.75,32.7194,32.75,194259.0
2015-10-08 14:00:00,42.89,43.06,42.89,43.0,192641.0,32.75,32.8798,32.75,32.8339,192641.0
2015-10-08 14:10:00,43.03,43.1,43.01,43.08,58392.0,32.8569,32.9103,32.8416,32.895,58392.0
2015-10-08 14:20:00,43.09,43.09,42.99,43.02,76854.0,32.9027,32.9027,32.8263,32.8492,76854.0
2015-10-08 14:30:00,43.02,43.15,43.02,43.15,45798.0,32.8492,32.9485,32.8492,32.9485,45798.0
2015-10-08 14:40:00,43.15,43.2,43.15,43.17,70159.0,32.9485,32.9867,32.9485,32.9638,70159.0
2015-10-08 14:50:00,43.17,43.22,43.15,43.2,50753.0,32.9638,33.0019,32.9485,32.9867,50753.0
2015-10-08 15:00:00,43.21,43.27,43.2,43.26,107955.0,32.9943,33.0401,32.9867,33.0325,107955.0
2015-10-08 15:10:00,43.26,43.3,43.25,43.28,63808.0,33.0325,33.063,33.0248,33.0478,63808.0
2015-10-08 15:20:00,43.28,43.28,43.18,43.21,225697.0,33.0478,33.0478,32.9714,32.9943,225697.0
2015-10-08 15:30:00,43.22,43.24,43.14,43.15,61448.0,33.0019,33.0172,32.9409,32.9485,61448.0
2015-10-08 15:40:00,43.15,43.24,43.14,43.21,47384.0,32.9485,33.0172,32.9409,32.9943,47384.0
2015-10-08 15:50:00,43.22,43.27,43.21,43.26,86904.0,33.0019,33.0401,32.9943,33.0325,86904.0
2015-10-09 09:30:00,43.61,43.65,43.52,43.65,145719.0,33.2997,33.3303,33.231,33.3303,145719.0
2015-10-09 09:40:00,43.64,43.72,43.62,43.72,148435.0,33.3226,33.3837,33.3074,33.3837,148435.0
2015-10-09 09:50:00,43.72,43.77,43.71,43.72,112861.0,33.3837,33.4219,33.3761,33.3837,112861.0
2015-10-09 10:00:00,43.72,43.76,43.66,43.68,160524.0,33.3837,33.4143,33.3379,33.3532,160524.0
2015-10-09 10:10:00,43.67,43.67,43.6,43.65,186061.0,33.3455,33.3455,33.2921,33.3303,186061.0
2015-10-09 10:20:00,43.65,43.67,43.58,43.63,170092.0,33.3303,33.3455,33.2768,33.315,170092.0
2015-10-09 10:30:00,43.62,43.7,43.61,43.68,273055.0,33.3074,33.3685,33.2997,33.3532,273055.0
2015-10-09 10:40:00,43.69,43.69,43.64,43.65,86326.0,33.3608,33.3608,33.3226,33.3303,86326.0
2015-10-09 10:50:00,43.65,43.74,43.63,43.73,65602.0,33.3303,33.399,33.315,33.3914,65602.0
2015-10-09 11:00:00,43.73,43.76,43.69,43.7,58141.0,33.3914,33.4143,33.3608,33.3685,58141.0
2015-10-09 11:10:00,43.7,43.73,43.67,43.67,44036.0,33.3685,33.3914,33.3455,33.3455,44036.0
2015-10-09 11:20:00,43.67,43.69,43.59,43.62,21185.0,33.3455,33.3608,33.2845,33.3074,21185.0
2015-10-09 11:30:00,43.63,43.64,43.55,43.58,40887.0,33.315,33.3226,33.2539,33.2768,40887.0
2015-10-09 11:40:00,43.57,43.59,43.55,43.55,81971.0,33.2692,33.2845,33.2539,33.2539,81971.0
2015-10-09 11:50:00,43.54,43.58,43.49,43.52,15165.0,33.2463,33.2768,33.2081,33.231,15165.0
2015-10-09 12:00:00,43.52,43.56,43.47,43.47,36919.0,33.231,33.2616,33.1928,33.1928,36919.0
2015-10-09 12:10:00,43.47,43.48,43.4,43.4,34573.0,33.1928,33.2005,33.1394,33.1394,34573.0
2015-10-09 12:20:00,43.41,43.42,43.37,43.4,45681.0,33.147,33.1547,33.1165,33.1394,45681.0
2015-10-09 12:30:00,43.39,43.4,43.33,43.34,94515.0,33.1317,33.1394,33.0859,33.0936,94515.0
2015-10-09 12:40:00,43.34,43.34,43.27,43.32,117610.0,33.0936,33.0936,33.0401,33.0783,117610.0
2015-10-09 12:50:00,43.32,43.35,43.31,43.31,157233.0,33.0783,33.1012,33.0707,33.0707,157233.0
2015-10-09 13:00:00,43.32,43.37,43.29,43.3,84843.0,33.0783,33.1165,33.0554,33.063,84843.0
2015-10-09 13:10:00,43.29,43.31,43.26,43.29,65182.0,33.0554,33.0707,33.0325,33.0554,65182.0
2015-10-09 13:20:00,43.29,43.32,43.28,43.31,29022.0,33.0554,33.0783,33.0478,33.0707,29022.0
2015-10-09 13:30:00,43.3,43.3,43.24,43.28,48949.0,33.063,33.063,33.0172,33.0478,48949.0
2015-10-09 13:40:00,43.27,43.3,43.25,43.27,30629.0,33.0401,33.063,33.0248,33.0401,30629.0
2015-10-09 13:50:00,43.27,43.29,43.26,43.26,45505.0,33.0401,33.0554,33.0325,33.0325,45505.0
2015-10-09 14:00:00,43.27,43.29,43.26,43.27,46662.0,33.0401,33.0554,33.0325,33.0401,46662.0
2015-10-09 14:10:00,43.27,43.3,43.24,43.24,185428.0,33.0401,33.063,33.0172,33.0172,185428.0
2015-10-09 14:20:00,43.24,43.32,43.23,43.31,147444.0,33.0172,33.0783,33.0096,33.0707,147444.0
2015-10-09 14:30:00,43.32,43.32,43.27,43.32,79878.0,33.0783,33.0783,33.0401,33.0783,79878.0
2015-10-09 14:40:00,43.31,43.33,43.3,43.3,64811.0,33.0707,33.0859,33.063,33.063,64811.0
2015-10-09 14:50:00,43.3,43.34,43.3,43.34,82555.0,33.063,33.0936,33.063,33.0936,82555.0
2015-10-09 15:00:00,43.34,43.35,43.31,43.32,46473.0,33.0936,33.1012,33.0707,33.0783,46473.0
2015-10-09 15:10:00,43.33,43.35,43.3,43.32,55689.0,33.0859,33.1012,33.063,33.0783,55689.0
2015-10-09 15:20:00,43.31,43.35,43.3,43.34,37060.0,33.0707,33.1012,33.063,33.0936,37060.0
2015-10-09 15:30:00,43.34,43.38,43.34,43.34,58370.0,33.0936,33.1241,33.0936,33.0936,58370.0
2015-10-09 15:40:00,43.35,43.37,43.33,43.35,51260.0,33.1012,33.1165,33.0859,33.1012,51260.0
2015-10-09 15:50:00,43.35,43.4,43.34,43.37,105381.0,33.1012,33.1394,33.0936,33.1165,105381.0
2015-10-12 09:30:00,43.48,43.5,43.35,43.37,58226.0,33.2005,33.2157,33.1012,33.1165,58226.0
2015-10-12 09:40:00,43.37,43.39,43.31,43.32,487707.0,33.1165,33.1317,33.0707,33.0783,487707.0
2015-10-12 09:50:00,43.32,43.33,43.24,43.25,72305.0,33.0783,33.0859,33.0172,33.0248,72305.0
2015-10-12 10:00:00,43.25,43.3,43.23,43.28,67209.0,33.0248,33.063,33.0096,33.0478,67209.0
2015-10-12 10:10:00,43.28,43.31,43.26,43.26,73344.0,33.0478,33.0707,33.0325,33.0325,73344.0
2015-10-12 10:20:00,43.26,43.26,43.21,43.25,71832.0,33.0325,33.0325,32.9943,33.0248,71832.0
2015-10-12 10:30:00,43.24,43.26,43.23,43.23,69249.0,33.0172,33.0325,33.0096,33.0096,69249.0
2015-10-12 10:40:00,43.24,43.24,43.2,43.22,48291.0,33.0172,33.0172,32.9867,33.0019,48291.0
2015-10-12 10:50:00,43.23,43.25,43.2,43.2,73756.0,33.0096,33.0248,32.9867,32.9867,73756.0
2015-10-12 11:00:00,43.2,43.27,43.2,43.27,320925.0,32.9867,33.0401,32.9867,33.0401,320925.0
2015-10-12 11:10:00,43.26,43.27,43.22,43.24,200692.0,33.0325,33.0401,33.0019,33.0172,200692.0
2015-10-12 11:20:00,43.24,43.27,43.23,43.25,114959.0,33.0172,33.0401,33.0096,33.0248,114959.0
2015-10-12 11:30:00,43.26,43.27,43.24,43.26,62489.0,33.0325,33.0401,33.0172,33.0325,62489.0
2015-10-12 11:40:00,43.25,43.31,43.23,43.27,72990.0,33.0248,33.0707,33.0096,33.0401,72990.0
2015-10-12 11:50:00,43.27,43.28,43.23,43.24,30135.0,33.0401,33.0478,33.0096,33.0172,30135.0
2015-10-12 12:00:00,43.25,43.25,43.22,43.25,44390.0,33.0248,33.0248,33.0019,33.0248,44390.0
2015-10-12 12:10:00,43.25,43.26,43.21,43.22,61412.0,33.0248,33.0325,32.9943,33.0019,61412.0
2015-10-12 12:20:00,43.22,43.23,43.18,43.21,101530.0,33.0019,33.0096,32.9714,32.9943,101530.0
2015-10-12 12:30:00,43.22,43.23,43.2,43.22,37750.0,33.0019,33.0096,32.9867,33.0019,37750.0
2015-10-12 12:40:00,43.21,43.22,43.18,43.19,87786.0,32.9943,33.0019,32.9714,32.979,87786.0
2015-10-12 12:50:00,43.19,43.2,43.18,43.19,79286.0,32.979,32.9867,32.9714,32.979,79286.0
2015-10-12 13:00:00,43.2,43.21,43.14,43.14,54299.0,32.9867,32.9943,32.9409,32.9409,54299.0
2015-10-12 13:10:00,43.15,43.16,43.14,43.14,29477.0,32.9485,32.9561,32.9409,32.9409,29477.0
2015-10-12 13:20:00,43.15,43.17,43.15,43.16,18499.0,32.9485,32.9638,32.9485,32.9561,18499.0
2015-10-12 13:30:00,43.17,43.21,43.17,43.2,43322.0,32.9638,32.9943,32.9638,32.9867,43322.0
2015-10-12 13:40:00,43.2,43.2,43.18,43.19,22387.0,32.9867,32.9867,32.9714,32.979,22387.0
2015-10-12 13:50:00,43.19,43.2,43.15,43.16,16641.0,32.979,32.9867,32.9485,32.9561,16641.0
2015-10-12 14:00:00,43.16,43.19,43.16,43.17,21715.0,32.9561,32.979,32.9561,32.9638,21715.0
2015-10-12 14:10:00,43.17,43.19,43.17,43.17,33454.0,32.9638,32.979,32.9638,32.9638,33454.0
2015-10-12 14:20:00,43.17,43.18,43.13,43.13,12660.0,32.9638,32.9714,32.9332,32.9332,12660.0
2015-10-12 14:30:00,43.14,43.14,43.12,43.13,56064.0,32.9409,32.9409,32.9256,32.9332,56064.0
2015-10-12 14:40:00,43.13,43.14,43.13,43.14,25341.0,32.9332,32.9409,32.9332,32.9409,25341.0
2015-10-12 14:50:00,43.14,43.15,43.13,43.14,35261.0,32.9409,32.9485,32.9332,32.9409,35261.0
2015-10-12 15:00:00,43.13,43.16,43.13,43.16,24761.0,32.9332,32.9561,32.9332,32.9561,24761.0
2015-10-12 15:10:00,43.16,43.17,43.15,43.15,24710.0,32.9561,32.9638,32.9485,32.9485,24710.0
2015-10-12 15:20:00,43.15,43.16,43.14,43.15,22822.0,32.9485,32.9561,32.9409,32.9485,22822.0
2015-10-12 15:30:00,43.16,43.18,43.15,43.18,36028.0,32.9561,32.9714,32.9485,32.9714,36028.0
2015-10-12 15:40:00,43.18,43.2,43.15,43.15,285852.0,32.9714,32.9867,32.9485,32.9485,285852.0
2015-10-12 15:50:00,43.15,43.16,43.12,43.15,65888.0,32.9485,32.9561,32.9256,32.9485,65888.0
2015-10-13 09:30:00,42.68,42.68,42.55,42.59,117695.0,32.5896,32.5896,32.4903,32.5209,117695.0
2015-10-13 09:40:00,42.6,42.63,42.59,42.62,32275.0,32.5285,32.5514,32.5209,32.5438,32275.0
2015-10-13 09:50:00,42.62,42.68,42.62,42.67,48243.0,32.5438,32.5896,32.5438,32.582,48243.0
2015-10-13 10:00:00,42.67,42.77,42.67,42.76,84173.0,32.582,32.6583,32.582,32.6507,84173.0
2015-10-13 10:10:00,42.77,42.8,42.71,42.74,52982.0,32.6583,32.6812,32.6125,32.6354,52982.0
2015-10-13 10:20:00,42.75,42.84,42.75,42.84,95168.0,32.6431,32.7118,32.6431,32.7118,95168.0
2015-10-13 10:30:00,42.84,42.9,42.83,42.87,61739.0,32.7118,32.7576,32.7041,32.7347,61739.0
2015-10-13 10:40:00,42.86,42.9,42.86,42.86,19527.0,32.727,32.7576,32.727,32.727,19527.0
2015-10-13 10:50:00,42.87,42.92,42.86,42.92,36117.0,32.7347,32.7729,32.727,32.7729,36117.0
2015-10-13 11:00:00,42.92,42.95,42.9,42.95,52358.0,32.7729,32.7958,32.7576,32.7958,52358.0
2015-10-13 11:10:00,42.94,42.98,42.89,42.89,28165.0,32.7881,32.8187,32.75,32.75,28165.0
2015-10-13 11:20:00,42.9,42.92,42.84,42.84,29196.0,32.7576,32.7729,32.7118,32.7118,29196.0
2015-10-13 11:30:00,42.84,42.88,42.83,42.88,32897.0,32.7118,32.7423,32.7041,32.7423,32897.0
2015-10-13 11:40:00,42.87,42.87,42.83,42.84,25669.0,32.7347,32.7347,32.7041,32.7118,25669.0
2015-10-13 11:50:00,42.84,42.84,42.79,42.82,13917.0,32.7118,32.7118,32.6736,32.6965,13917.0
2015-10-13 12:00:00,42.82,42.85,42.82,42.83,30754.0,32.6965,32.7194,32.6965,32.7041,30754.0
2015-10-13 12:10:00,42.83,42.84,42.81,42.81,30616.0,32.7041,32.7118,32.6889,32.6889,30616.0
2015-10-13 12:20:00,42.8,42.84,42.79,42.82,14594.0,32.6812,32.7118,32.6736,32.6965,14594.0
2015-10-13 12:30:00,42.82,42.85,42.81,42.83,35170.0,32.6965,32.7194,32.6889,32.7041,35170.0
2015-10-13 12:40:00,42.83,42.84,42.76,42.77,44577.0,32.7041,32.7118,32.6507,32.6583,44577.0
2015-10-13 12:50:00,42.77,42.78,42.72,42.73,53467.0,32.6583,32.666,32.6201,32.6278,53467.0
2015-10-13 13:00:00,42.72,42.72,42.67,42.68,52869.0,32.6201,32.6201,32.582,32.5896,52869.0
2015-10-13 13:10:00,42.67,42.72,42.67,42.71,42051.0,32.582,32.6201,32.582,32.6125,42051.0
2015-10-13 13:20:00,42.72,42.73,42.69,42.73,59503.0,32.6201,32.6278,32.5972,32.6278,59503.0
2015-10-13 13:30:00,42.72,42.73,42.65,42.67,47195.0,32.6201,32.6278,32.5667,32.582,47195.0
2015-10-13 13:40:00,42.67,42.71,42.66,42.7,45953.0,32.582,32.6125,32.5743,32.6049,45953.0
2015-10-13 13:50:00,42.69,42.71,42.65,42.67,72867.0,32.5972,32.6125,32.5667,32.582,72867.0
2015-10-13 14:00:00,42.67,42.67,42.64,42.66,55610.0,32.582,32.582,32.5591,32.5743,55610.0
2015-10-13 14:10:00,42.65,42.69,42.65,42.65,189780.0,32.5667,32.5972,32.5667,32.5667,189780.0
2015-10-13 14:20:00,42.65,42.65,42.58,42.59,83148.0,32.5667,32.5667,32.5132,32.5209,83148.0
2015-10-13 14:30:00,42.58,42.61,42.56,42.61,78312.0,32.5132,32.5362,32.498,32.5362,78312.0
2015-10-13 14:40:00,42.61,42.62,42.58,42.62,36029.0,32.5362,32.5438,32.5132,32.5438,36029.0
2015-10-13 14:50:00,42.61,42.66,42.59,42.66,44073.0,32.5362,32.5743,32.5209,32.5743,44073.0
2015-10-13 15:00:00,42.66,42.68,42.62,42.63,46560.0,32.5743,32.5896,32.5438,32.5514,46560.0
2015-10-13 15:10:00,42.64,42.66,42.55,42.55,82734.0,32.5591,32.5743,32.4903,32.4903,82734.0
2015-10-13 15:20:00,42.55,42.56,42.5,42.54,89487.0,32.4903,32.498,32.4522,32.4827,89487.0
2015-10-13 15:30:00,42.54,42.57,42.5,42.51,87334.0,32.4827,32.5056,32.4522,32.4598,87334.0
2015-10-13 15:40:00,42.51,42.52,42.47,42.48,414296.0,32.4598,32.4674,32.4293,32.4369,414296.0
2015-10-13 15:50:00,42.48,42.51,42.46,42.46,71108.0,32.4369,32.4598,32.4216,32.4216,71108.0
2015-10-14 09:30:00,42.77,42.86,42.76,42.84,136573.0,32.6583,32.727,32.6507,32.7118,136573.0
2015-10-14 09:40:00,42.86,42.97,42.85,42.95,64541.0,32.727,32.811,32.7194,32.7958,64541.0
2015-10-14 09:50:00,42.95,43.0,42.93,42.99,52627.0,32.7958,32.8339,32.7805,32.8263,52627.0
2015-10-14 10:00:00,42.98,42.98,42.94,42.95,44502.0,32.8187,32.8187,32.7881,32.7958,44502.0
2015-10-14 10:10:00,42.95,42.96,42.88,42.89,16396.0,32.7958,32.8034,32.7423,32.75,16396.0
2015-10-14 10:20:00,42.88,42.88,42.81,42.84,89783.0,32.7423,32.7423,32.6889,32.7118,89783.0
2015-10-14 10:30:00,42.83,42.84,42.76,42.77,52560.0,32.7041,32.7118,32.6507,32.6583,52560.0
2015-10-14 10:40:00,42.76,42.77,42.7,42.72,45724.0,32.6507,32.6583,32.6049,32.6201,45724.0
2015-10-14 10:50:00,42.71,42.77,42.69,42.77,27705.0,32.6125,32.6583,32.5972,32.6583,27705.0
2015-10-14 11:00:00,42.76,42.83,42.75,42.8,26684.0,32.6507,32.7041,32.6431,32.6812,26684.0
2015-10-14 11:10:00,42.8,42.8,42.71,42.71,60015.0,32.6812,32.6812,32.6125,32.6125,60015.0
2015-10-14 11:20:00,42.71,42.76,42.68,42.75,32936.0,32.6125,32.6507,32.5896,32.6431,32936.0
2015-10-14 11:30:00,42.75,42.8,42.73,42.8,58588.0,32.6431,32.6812,32.6278,32.6812,58588.0
2015-10-14 11:40:00,42.8,42.83,42.76,42.77,52581.0,32.6812,32.7041,32.6507,32.6583,52581.0
2015-10-14 11:50:00,42.76,42.83,42.76,42.82,53300.0,32.6507,32.7041,32.6507,32.6965,53300.0
2015-10-14 12:00:00,42.82,42.83,42.74,42.74,35861.0,32.6965,32.7041,32.6354,32.6354,35861.0
2015-10-14 12:10:00,42.73,42.76,42.72,42.76,12282.0,32.6278,32.6507,32.6201,32.6507,12282.0
2015-10-14 12:20:00,42.77,42.81,42.75,42.8,12445.0,32.6583,32.6889,32.6431,32.6812,12445.0
2015-10-14 12:30:00,42.81,42.85,42.79,42.84,32428.0,32.6889,32.7194,32.6736,32.7118,32428.0
2015-10-14 12:40:00,42.85,42.92,42.85,42.91,23920.0,32.7194,32.7729,32.7194,32.7652,23920.0
2015-10-14 12:50:00,42.91,42.94,42.89,42.9,34600.0,32.7652,32.7881,32.75,32.7576,34600.0
2015-10-14 13:00:00,42.9,42.92,42.87,42.91,29283.0,32.7576,32.7729,32.7347,32.7652,29283.0
2015-10-14 13:10:00,42.91,42.96,42.9,42.93,71956.0,32.7652,32.8034,32.7576,32.7805,71956.0
2015-10-14 13:20:00,42.92,42.94,42.89,42.91,23159.0,32.7729,32.7881,32.75,32.7652,23159.0
2015-10-14 13:30:00,42.9,42.94,42.89,42.93,65634.0,32.7576,32.7881,32.75,32.7805,65634.0
2015-10-14 13:40:00,42.92,42.94,42.88,42.92,40725.0,32.7729,32.7881,32.7423,32.7729,40725.0
2015-10-14 13:50:00,42.91,42.93,42.9,42.92,71886.0,32.7652,32.7805,32.7576,32.7729,71886.0
2015-10-14 14:00:00,42.94,42.98,42.86,42.88,62779.0,32.7881,32.8187,32.727,32.7423,62779.0
2015-10-14 14:10:00,42.88,42.93,42.87,42.88,474609.0,32.7423,32.7805,32.7347,32.7423,474609.0
2015-10-14 14:20:00,42.88,42.9,42.83,42.84,211987.0,32.7423,32.7576,32.7041,32.7118,211987.0
2015-10-14 14:30:00,42.83,42.84,42.79,42.81,123645.0,32.7041,32.7118,32.6736,32.6889,123645.0
2015-10-14 14:40:00,42.81,42.81,42.76,42.78,62691.0,32.6889,32.6889,32.6507,32.666,62691.0
2015-10-14 14:50:00,42.77,42.78,42.75,42.77,52587.0,32.6583,32.666,32.6431,32.6583,52587.0
2015-10-14 15:00:00,42.77,42.85,42.77,42.85,155144.0,32.6583,32.7194,32.6583,32.7194,155144.0
2015-10-14 15:10:00,42.84,42.87,42.82,42.83,71419.0,32.7118,32.7347,32.6965,32.7041,71419.0
2015-10-14 15:20:00,42.82,42.87,42.8,42.87,146565.0,32.6965,32.7347,32.6812,32.7347,146565.0
2015-10-14 15:30:00,42.87,42.92,42.85,42.87,81260.0,32.7347,32.7729,32.7194,32.7347,81260.0
2015-10-14 15:40:00,42.86,42.88,42.82,42.82,131938.0,32.727,32.7423,32.6965,32.6965,131938.0
2015-10-14 15:50:00,42.81,42.85,42.77,42.84,2130353.0,32.6889,32.7194,32.6583,32.7118,2130353.0
2015-10-15 09:30:00,43.59,43.59,43.46,43.52,89024.0,33.2845,33.2845,33.1852,33.231,89024.0
2015-10-15 09:40:00,43.51,43.59,43.5,43.54,59835.0,33.2234,33.2845,33.2157,33.2463,59835.0
2015-10-15 09:50:00,43.52,43.53,43.48,43.53,49415.0,33.231,33.2386,33.2005,33.2386,49415.0
2015-10-15 10:00:00,43.52,43.58,43.49,43.51,61661.0,33.231,33.2768,33.2081,33.2234,61661.0
2015-10-15 10:10:00,43.51,43.57,43.51,43.54,31773.0,33.2234,33.2692,33.2234,33.2463,31773.0
2015-10-15 10:20:00,43.55,43.55,43.46,43.46,43876.0,33.2539,33.2539,33.1852,33.1852,43876.0
2015-10-15 10:30:00,43.46,43.51,43.44,43.48,33013.0,33.1852,33.2234,33.1699,33.2005,33013.0
2015-10-15 10:40:00,43.48,43.49,43.43,43.48,51148.0,33.2005,33.2081,33.1623,33.2005,51148.0
2015-10-15 10:50:00,43.48,43.52,43.48,43.51,27002.0,33.2005,33.231,33.2005,33.2234,27002.0
2015-10-15 11:00:00,43.5,43.54,43.47,43.51,213228.0,33.2157,33.2463,33.1928,33.2234,213228.0
2015-10-15 11:10:00,43.51,43.52,43.43,43.44,94328.0,33.2234,33.231,33.1623,33.1699,94328.0
2015-10-15 11:20:00,43.44,43.45,43.41,43.45,118044.0,33.1699,33.1776,33.147,33.1776,118044.0
2015-10-15 11:30:00,43.46,43.47,43.42,43.42,71597.0,33.1852,33.1928,33.1547,33.1547,71597.0
2015-10-15 11:40:00,43.41,43.42,43.37,43.38,65604.0,33.147,33.1547,33.1165,33.1241,65604.0
2015-10-15 11:50:00,43.39,43.39,43.33,43.36,91405.0,33.1317,33.1317,33.0859,33.1088,91405.0
2015-10-15 12:00:00,43.36,43.41,43.34,43.39,120635.0,33.1088,33.147,33.0936,33.1317,120635.0
2015-10-15 12:10:00,43.4,43.43,43.38,43.42,34732.0,33.1394,33.1623,33.1241,33.1547,34732.0
2015-10-15 12:20:00,43.43,43.49,43.42,43.48,30261.0,33.1623,33.2081,33.1547,33.2005,30261.0
2015-10-15 12:30:00,43.49,43.5,43.45,43.46,111622.0,33.2081,33.2157,33.1776,33.1852,111622.0
2015-10-15 12:40:00,43.46,43.51,43.43,43.49,54275.0,33.1852,33.2234,33.1623,33.2081,54275.0
2015-10-15 12:50:00,43.5,43.53,43.47,43.53,56489.0,33.2157,33.2386,33.1928,33.2386,56489.0
2015-10-15 13:00:00,43.53,43.59,43.52,43.56,60150.0,33.2386,33.2845,33.231,33.2616,60150.0
2015-10-15 13:10:00,43.56,43.59,43.55,43.58,47037.0,33.2616,33.2845,33.2539,33.2768,47037.0
2015-10-15 13:20:00,43.58,43.65,43.57,43.64,85364.0,33.2768,33.3303,33.2692,33.3226,85364.0
2015-10-15 13:30:00,43.64,43.67,43.61,43.65,47276.0,33.3226,33.3455,33.2997,33.3303,47276.0
2015-10-15 13:40:00,43.64,43.65,43.59,43.61,94242.0,33.3226,33.3303,33.2845,33.2997,94242.0
2015-10-15 13:50:00,43.6,43.66,43.59,43.63,120702.0,33.2921,33.3379,33.2845,33.315,120702.0
2015-10-15 14:00:00,43.63,43.66,43.63,43.66,29438.0,33.315,33.3379,33.315,33.3379,29438.0
2015-10-15 14:10:00,43.66,43.7,43.65,43.69,237758.0,33.3379,33.3685,33.3303,33.3608,237758.0
2015-10-15 14:20:00,43.69,43.7,43.67,43.68,45941.0,33.3608,33.3685,33.3455,33.3532,45941.0
2015-10-15 14:30:00,43.68,43.75,43.68,43.75,22607.0,33.3532,33.4066,33.3532,33.4066,22607.0
2015-10-15 14:40:00,43.75,43.79,43.74,43.76,43976.0,33.4066,33.4372,33.399,33.4143,43976.0
2015-10-15 14:50:00,43.76,43.8,43.74,43.79,54487.0,33.4143,33.4448,33.399,33.4372,54487.0
2015-10-15 15:00:00,43.79,43.83,43.78,43.8,99914.0,33.4372,33.4677,33.4295,33.4448,99914.0
2015-10-15 15:10:00,43.8,43.83,43.78,43.83,27143.0,33.4448,33.4677,33.4295,33.4677,27143.0
2015-10-15 15:20:00,43.83,43.86,43.81,43.84,73331.0,33.4677,33.4906,33.4524,33.4754,73331.0
2015-10-15 15:30:00,43.84,43.85,43.79,43.8,35324.0,33.4754,33.483,33.4372,33.4448,35324.0
2015-10-15 15:40:00,43.79,43.84,43.77,43.83,1506573.0,33.4372,33.4754,33.4219,33.4677,1506573.0
2015-10-15 15:50:00,43.83,43.86,43.81,43.86,72565.0,33.4677,33.4906,33.4524,33.4906,72565.0
2015-10-16 09:30:00,43.68,43.72,43.59,43.62,143008.0,33.3532,33.3837,33.2845,33.3074,143008.0
2015-10-16 09:40:00,43.62,43.63,43.54,43.55,23287.0,33.3074,33.315,33.2463,33.2539,23287.0
2015-10-16 09:50:00,43.55,43.6,43.54,43.58,26075.0,33.2539,33.2921,33.2463,33.2768,26075.0
2015-10-16 10:00:00,43.59,43.6,43.54,43.55,77489.0,33.2845,33.2921,33.2463,33.2539,77489.0
2015-10-16 10:10:00,43.55,43.58,43.49,43.51,86055.0,33.2539,33.2768,33.2081,33.2234,86055.0
2015-10-16 10:20:00,43.51,43.53,43.49,43.52,46957.0,33.2234,33.2386,33.2081,33.231,46957.0
2015-10-16 10:30:00,43.52,43.54,43.5,43.54,49626.0,33.231,33.2463,33.2157,33.2463,49626.0
2015-10-16 10:40:00,43.54,43.56,43.5,43.55,116088.0,33.2463,33.2616,33.2157,33.2539,116088.0
2015-10-16 10:50:00,43.55,43.56,43.52,43.52,139287.0,33.2539,33.2616,33.231,33.231,139287.0
2015-10-16 11:00:00,43.52,43.57,43.52,43.56,107177.0,33.231,33.2692,33.231,33.2616,107177.0
2015-10-16 11:10:00,43.56,43.59,43.54,43.58,93839.0,33.2616,33.2845,33.2463,33.2768,93839.0
2015-10-16 11:20:00,43.58,43.6,43.57,43.57,178076.0,33.2768,33.2921,33.2692,33.2692,178076.0
2015-10-16 11:30:00,43.58,43.64,43.58,43.61,109126.0,33.2768,33.3226,33.2768,33.2997,109126.0
2015-10-16 11:40:00,43.62,43.65,43.6,43.65,168585.0,33.3074,33.3303,33.2921,33.3303,168585.0
2015-10-16 11:50:00,43.65,43.71,43.65,43.69,174002.0,33.3303,33.3761,33.3303,33.3608,174002.0
2015-10-16 12:00:00,43.7,43.71,43.64,43.65,166154.0,33.3685,33.3761,33.3226,33.3303,166154.0
2015-10-16 12:10:00,43.65,43.66,43.63,43.65,70836.0,33.3303,33.3379,33.315,33.3303,70836.0
2015-10-16 12:20:00,43.66,43.67,43.64,43.65,34954.0,33.3379,33.3455,33.3226,33.3303,34954.0
2015-10-16 12:30:00,43.64,43.66,43.63,43.66,134681.0,33.3226,33.3379,33.315,33.3379,134681.0
2015-10-16 12:40:00,43.66,43.66,43.63,43.66,49800.0,33.3379,33.3379,33.315,33.3379,49800.0
2015-10-16 12:50:00,43.66,43.7,43.64,43.69,34620.0,33.3379,33.3685,33.3226,33.3608,34620.0
2015-10-16 13:00:00,43.69,43.7,43.67,43.69,26221.0,33.3608,33.3685,33.3455,33.3608,26221.0
2015-10-16 13:10:00,43.69,43.72,43.69,43.72,31111.0,33.3608,33.3837,33.3608,33.3837,31111.0
2015-10-16 13:20:00,43.72,43.74,43.71,43.71,18246.0,33.3837,33.399,33.3761,33.3761,18246.0
2015-10-16 13:30:00,43.72,43.75,43.71,43.72,33782.0,33.3837,33.4066,33.3761,33.3837,33782.0
2015-10-16 13:40:00,43.72,43.73,43.68,43.68,36065.0,33.3837,33.3914,33.3532,33.3532,36065.0
2015-10-16 13:50:00,43.69,43.69,43.61,43.61,38835.0,33.3608,33.3608,33.2997,33.2997,38835.0
2015-10-16 14:00:00,43.62,43.63,43.58,43.61,45656.0,33.3074,33.315,33.2768,33.2997,45656.0
2015-10-16 14:10:00,43.6,43.67,43.6,43.66,57160.0,33.2921,33.3455,33.2921,33.3379,57160.0
2015-10-16 14:20:00,43.66,43.71,43.64,43.71,116666.0,33.3379,33.3761,33.3226,33.3761,116666.0
2015-10-16 14:30:00,43.71,43.75,43.7,43.75,162466.0,33.3761,33.4066,33.3685,33.4066,162466.0
2015-10-16 14:40:00,43.75,43.78,43.74,43.77,115714.0,33.4066,33.4295,33.399,33.4219,115714.0
2015-10-16 14:50:00,43.76,43.8,43.76,43.79,140125.0,33.4143,33.4448,33.4143,33.4372,140125.0
2015-10-16 15:00:00,43.79,43.8,43.79,43.8,151497.0,33.4372,33.4448,33.4372,33.4448,151497.0
2015-10-16 15:10:00,43.79,43.81,43.78,43.8,191923.0,33.4372,33.4524,33.4295,33.4448,191923.0
2015-10-16 15:20:00,43.8,43.82,43.8,43.81,119685.0,33.4448,33.4601,33.4448,33.4524,119685.0
2015-10-16 15:30:00,43.81,43.86,43.81,43.86,161636.0,33.4524,33.4906,33.4524,33.4906,161636.0
2015-10-16 15:40:00,43.86,43.86,43.8,43.8,110946.0,33.4906,33.4906,33.4448,33.4448,110946.0
2015-10-16 15:50:00,43.8,43.83,43.78,43.8,270928.0,33.4448,33.4677,33.4295,33.4448,270928.0
2015-10-19 09:30:00,43.44,43.44,43.27,43.28,46783.0,33.1699,33.1699,33.0401,33.0478,46783.0
2015-10-19 09:40:00,43.27,43.36,43.24,43.36,36939.0,33.0401,33.1088,33.0172,33.1088,36939.0
2015-10-19 09:50:00,43.36,43.41,43.35,43.41,25272.0,33.1088,33.147,33.1012,33.147,25272.0
2015-10-19 10:00:00,43.42,43.43,43.35,43.37,98972.0,33.1547,33.1623,33.1012,33.1165,98972.0
2015-10-19 10:10:00,43.36,43.43,43.36,43.39,32768.0,33.1088,33.1623,33.1088,33.1317,32768.0
2015-10-19 10:20:00,43.4,43.42,43.34,43.35,87545.0,33.1394,33.1547,33.0936,33.1012,87545.0
2015-10-19 10:30:00,43.35,43.36,43.32,43.35,46059.0,33.1012,33.1088,33.0783,33.1012,46059.0
2015-10-19 10:40:00,43.35,43.4,43.35,43.38,35844.0,33.1012,33.1394,33.1012,33.1241,35844.0
2015-10-19 10:50:00,43.38,43.4,43.36,43.4,18934.0,33.1241,33.1394,33.1088,33.1394,18934.0
2015-10-19 11:00:00,43.41,43.41,43.34,43.37,159698.0,33.147,33.147,33.0936,33.1165,159698.0
2015-10-19 11:10:00,43.36,43.38,43.35,43.38,124780.0,33.1088,33.1241,33.1012,33.1241,124780.0
2015-10-19 11:20:00,43.38,43.4,43.37,43.37,34743.0,33.1241,33.1394,33.1165,33.1165,34743.0
2015-10-19 11:30:00,43.38,43.42,43.38,43.4,37849.0,33.1241,33.1547,33.1241,33.1394,37849.0
2015-10-19 11:40:00,43.41,43.42,43.38,43.4,9820.0,33.147,33.1547,33.1241,33.1394,9820.0
2015-10-19 11:50:00,43.4,43.41,43.35,43.36,21636.0,33.1394,33.147,33.1012,33.1088,21636.0
2015-10-19 12:00:00,43.36,43.38,43.34,43.35,17635.0,33.1088,33.1241,33.0936,33.1012,17635.0
2015-10-19 12:10:00,43.35,43.36,43.33,43.33,35711.0,33.1012,33.1088,33.0859,33.0859,35711.0
2015-10-19 12:20:00,43.32,43.35,43.29,43.32,49267.0,33.0783,33.1012,33.0554,33.0783,49267.0
2015-10-19 12:30:00,43.32,43.33,43.3,43.32,60506.0,33.0783,33.0859,33.063,33.0783,60506.0
2015-10-19 12:40:00,43.33,43.34,43.3,43.31,50215.0,33.0859,33.0936,33.063,33.0707,50215.0
2015-10-19 12:50:00,43.3,43.33,43.29,43.31,30720.0,33.063,33.0859,33.0554,33.0707,30720.0
2015-10-19 13:00:00,43.31,43.32,43.28,43.29,32010.0,33.0707,33.0783,33.0478,33.0554,32010.0
2015-10-19 13:10:00,43.3,43.31,43.26,43.26,18562.0,33.063,33.0707,33.0325,33.0325,18562.0
2015-10-19 13:20:00,43.26,43.27,43.24,43.25,26870.0,33.0325,33.0401,33.0172,33.0248,26870.0
2015-10-19 13:30:00,43.24,43.25,43.22,43.25,84840.0,33.0172,33.0248,33.0019,33.0248,84840.0
2015-10-19 13:40:00,43.25,43.28,43.24,43.26,26260.0,33.0248,33.0478,33.0172,33.0325,26260.0
2015-10-19 13:50:00,43.26,43.31,43.25,43.29,46203.0,33.0325,33.0707,33.0248,33.0554,46203.0
2015-10-19 14:00:00,43.29,43.3,43.26,43.28,67628.0,33.0554,33.063,33.0325,33.0478,67628.0
2015-10-19 14:10:00,43.28,43.29,43.25,43.26,57497.0,33.0478,33.0554,33.0248,33.0325,57497.0
2015-10-19 14:20:00,43.27,43.27,43.24,43.25,52569.0,33.0401,33.0401,33.0172,33.0248,52569.0
2015-10-19 14:30:00,43.25,43.32,43.25,43.3,89040.0,33.0248,33.0783,33.0248,33.063,89040.0
2015-10-19 14:40:00,43.3,43.31,43.28,43.29,25366.0,33.063,33.0707,33.0478,33.0554,25366.0
2015-10-19 14:50:00,43.28,43.33,43.28,43.33,31182.0,33.0478,33.0859,33.0478,33.0859,31182.0
2015-10-19 15:00:00,43.33,43.36,43.31,43.32,88768.0,33.0859,33.1088,33.0707,33.0783,88768.0
2015-10-19 15:10:00,43.32,43.36,43.31,43.32,121416.0,33.0783,33.1088,33.0707,33.0783,121416.0
2015-10-19 15:20:00,43.32,43.37,43.32,43.33,65149.0,33.0783,33.1165,33.0783,33.0859,65149.0
2015-10-19 15:30:00,43.33,43.34,43.31,43.31,51146.0,33.0859,33.0936,33.0707,33.0707,51146.0
2015-10-19 15:40:00,43.31,43.33,43.29,43.31,37314.0,33.0707,33.0859,33.0554,33.0707,37314.0
2015-10-19 15:50:00,43.32,43.37,43.3,43.37,73357.0,33.0783,33.1165,33.063,33.1165,73357.0
2015-10-20 09:30:00,43.36,43.4,43.3,43.31,59482.0,33.1088,33.1394,33.063,33.0707,59482.0
2015-10-20 09:40:00,43.31,43.35,43.31,43.35,25302.0,33.0707,33.1012,33.0707,33.1012,25302.0
2015-10-20 09:50:00,43.35,43.4,43.35,43.4,59968.0,33.1012,33.1394,33.1012,33.1394,59968.0
2015-10-20 10:00:00,43.4,43.42,43.36,43.41,34594.0,33.1394,33.1547,33.1088,33.147,34594.0
2015-10-20 10:10:00,43.41,43.42,43.36,43.38,26233.0,33.147,33.1547,33.1088,33.1241,26233.0
2015-10-20 10:20:00,43.38,43.42,43.37,43.39,37364.0,33.1241,33.1547,33.1165,33.1317,37364.0
2015-10-20 10:30:00,43.39,43.43,43.38,43.43,24079.0,33.1317,33.1623,33.1241,33.1623,24079.0
2015-10-20 10:40:00,43.43,43.5,43.43,43.46,49636.0,33.1623,33.2157,33.1623,33.1852,49636.0
2015-10-20 10:50:00,43.47,43.48,43.44,43.46,48971.0,33.1928,33.2005,33.1699,33.1852,48971.0
2015-10-20 11:00:00,43.46,43.46,43.39,43.4,52033.0,33.1852,33.1852,33.1317,33.1394,52033.0
2015-10-20 11:10:00,43.39,43.41,43.35,43.41,43603.0,33.1317,33.147,33.1012,33.147,43603.0
2015-10-20 11:20:00,43.41,43.45,43.4,43.45,35260.0,33.147,33.1776,33.1394,33.1776,35260.0
2015-10-20 11:30:00,43.44,43.45,43.38,43.41,26048.0,33.1699,33.1776,33.1241,33.147,26048.0
2015-10-20 11:40:00,43.41,43.46,43.4,43.43,34738.0,33.147,33.1852,33.1394,33.1623,34738.0
2015-10-20 11:50:00,43.43,43.44,43.36,43.4,65473.0,33.1623,33.1699,33.1088,33.1394,65473.0
2015-10-20 12:00:00,43.4,43.43,43.37,43.42,40003.0,33.1394,33.1623,33.1165,33.1547,40003.0
2015-10-20 12:10:00,43.43,43.43,43.39,43.39,40000.0,33.1623,33.1623,33.1317,33.1317,40000.0
2015-10-20 12:20:00,43.39,43.4,43.35,43.39,36559.0,33.1317,33.1394,33.1012,33.1317,36559.0
2015-10-20 12:30:00,43.38,43.39,43.31,43.32,47174.0,33.1241,33.1317,33.0707,33.0783,47174.0
2015-10-20 12:40:00,43.33,43.38,43.32,43.35,28913.0,33.0859,33.1241,33.0783,33.1012,28913.0
2015-10-20 12:50:00,43.35,43.39,43.35,43.39,40655.0,33.1012,33.1317,33.1012,33.1317,40655.0
2015-10-20 13:00:00,43.38,43.39,43.35,43.35,38587.0,33.1241,33.1317,33.1012,33.1012,38587.0
2015-10-20 13:10:00,43.35,43.42,43.35,43.37,54086.0,33.1012,33.1547,33.1012,33.1165,54086.0
2015-10-20 13:20:00,43.37,43.39,43.32,43.34,34318.0,33.1165,33.1317,33.0783,33.0936,34318.0
2015-10-20 13:30:00,43.33,43.34,43.3,43.3,48697.0,33.0859,33.0936,33.063,33.063,48697.0
2015-10-20 13:40:00,43.3,43.32,43.26,43.29,46687.0,33.063,33.0783,33.0325,33.0554,46687.0
2015-10-20 13:50:00,43.29,43.3,43.25,43.27,118516.0,33.0554,33.063,33.0248,33.0401,118516.0
2015-10-20 14:00:00,43.27,43.31,43.27,43.27,61365.0,33.0401,33.0707,33.0401,33.0401,61365.0
2015-10-20 14:10:00,43.28,43.31,43.27,43.3,25900.0,33.0478,33.0707,33.0401,33.063,25900.0
2015-10-20 14:20:00,43.29,43.32,43.27,43.32,27528.0,33.0554,33.0783,33.0401,33.0783,27528.0
2015-10-20 14:30:00,43.33,43.35,43.32,43.34,192551.0,33.0859,33.1012,33.0783,33.0936,192551.0
2015-10-20 14:40:00,43.35,43.39,43.34,43.38,43945.0,33.1012,33.1317,33.0936,33.1241,43945.0
2015-10-20 14:50:00,43.38,43.41,43.36,43.4,43380.0,33.1241,33.147,33.1088,33.1394,43380.0
2015-10-20 15:00:00,43.41,43.42,43.4,43.41,42527.0,33.147,33.1547,33.1394,33.147,42527.0
2015-10-20 15:10:00,43.41,43.42,43.37,43.38,290988.0,33.147,33.1547,33.1165,33.1241,290988.0
2015-10-20 15:20:00,43.38,43.44,43.38,43.42,43937.0,33.1241,33.1699,33.1241,33.1547,43937.0
2015-10-20 15:30:00,43.43,43.43,43.37,43.4,53111.0,33.1623,33.1623,33.1165,33.1394,53111.0
2015-10-20 15:40:00,43.4,43.4,43.32,43.33,198408.0,33.1394,33.1394,33.0783,33.0859,198408.0
2015-10-20 15:50:00,43.34,43.4,43.33,43.38,151999.0,33.0936,33.1394,33.0859,33.1241,151999.0
2015-10-21 09:30:00,43.17,43.21,43.06,43.08,175893.0,32.9638,32.9943,32.8798,32.895,175893.0
2015-10-21 09:40:00,43.08,43.15,43.07,43.1,89136.0,32.895,32.9485,32.8874,32.9103,89136.0
2015-10-21 09:50:00,43.1,43.11,43.04,43.04,49926.0,32.9103,32.9179,32.8645,32.8645,49926.0
2015-10-21 10:00:00,43.04,43.04,42.96,42.97,42590.0,32.8645,32.8645,32.8034,32.811,42590.0
2015-10-21 10:10:00,42.97,42.98,42.9,42.91,40843.0,32.811,32.8187,32.7576,32.7652,40843.0
2015-10-21 10:20:00,42.9,42.9,42.85,42.88,33896.0,32.7576,32.7576,32.7194,32.7423,33896.0
2015-10-21 10:30:00,42.85,42.87,42.81,42.85,45054.0,32.7194,32.7347,32.6889,32.7194,45054.0
2015-10-21 10:40:00,42.85,42.94,42.85,42.91,45713.0,32.7194,32.7881,32.7194,32.7652,45713.0
2015-10-21 10:50:00,42.91,43.02,42.91,43.02,33868.0,32.7652,32.8492,32.7652,32.8492,33868.0
2015-10-21 11:00:00,43.02,43.03,42.93,42.94,52100.0,32.8492,32.8569,32.7805,32.7881,52100.0
2015-10-21 11:10:00,42.93,43.01,42.92,43.0,24404.0,32.7805,32.8416,32.7729,32.8339,24404.0
2015-10-21 11:20:00,43.0,43.06,42.99,43.04,91252.0,32.8339,32.8798,32.8263,32.8645,91252.0
2015-10-21 11:30:00,43.04,43.07,43.02,43.05,72102.0,32.8645,32.8874,32.8492,32.8721,72102.0
2015-10-21 11:40:00,43.06,43.07,43.02,43.03,170283.0,32.8798,32.8874,32.8492,32.8569,170283.0
2015-10-21 11:50:00,43.02,43.03,42.99,43.0,27180.0,32.8492,32.8569,32.8263,32.8339,27180.0
2015-10-21 12:00:00,42.99,43.01,42.97,43.0,21669.0,32.8263,32.8416,32.811,32.8339,21669.0
2015-10-21 12:10:00,43.01,43.02,42.98,43.0,26758.0,32.8416,32.8492,32.8187,32.8339,26758.0
2015-10-21 12:20:00,43.0,43.03,43.0,43.01,13667.0,32.8339,32.8569,32.8339,32.8416,13667.0
2015-10-21 12:30:00,43.0,43.03,42.99,43.02,34629.0,32.8339,32.8569,32.8263,32.8492,34629.0
2015-10-21 12:40:00,43.03,43.04,43.01,43.04,115137.0,32.8569,32.8645,32.8416,32.8645,115137.0
2015-10-21 12:50:00,43.03,43.06,43.03,43.03,112562.0,32.8569,32.8798,32.8569,32.8569,112562.0
2015-10-21 13:00:00,43.03,43.03,42.97,42.97,71062.0,32.8569,32.8569,32.811,32.811,71062.0
2015-10-21 13:10:00,42.97,42.98,42.89,42.89,60335.0,32.811,32.8187,32.75,32.75,60335.0
2015-10-21 13:20:00,42.88,42.91,42.82,42.82,89674.0,32.7423,32.7652,32.6965,32.6965,89674.0
2015-10-21 13:30:00,42.82,42.88,42.81,42.84,78382.0,32.6965,32.7423,32.6889,32.7118,78382.0
2015-10-21 13:40:00,42.84,42.91,42.84,42.88,58284.0,32.7118,32.7652,32.7118,32.7423,58284.0
2015-10-21 13:50:00,42.88,42.94,42.86,42.9,103165.0,32.7423,32.7881,32.727,32.7576,103165.0
2015-10-21 14:00:00,42.89,42.93,42.86,42.91,63031.0,32.75,32.7805,32.727,32.7652,63031.0
2015-10-21 14:10:00,42.91,42.95,42.9,42.95,110416.0,32.7652,32.7958,32.7576,32.7958,110416.0
2015-10-21 14:20:00,42.95,42.95,42.89,42.94,187935.0,32.7958,32.7958,32.75,32.7881,187935.0
2015-10-21 14:30:00,42.94,43.03,42.92,43.02,78364.0,32.7881,32.8569,32.7729,32.8492,78364.0
2015-10-21 14:40:00,43.02,43.04,42.97,43.0,77114.0,32.8492,32.8645,32.811,32.8339,77114.0
2015-10-21 14:50:00,42.99,43.02,42.98,43.01,145288.0,32.8263,32.8492,32.8187,32.8416,145288.0
2015-10-21 15:00:00,43.01,43.06,43.0,43.05,388217.0,32.8416,32.8798,32.8339,32.8721,388217.0
2015-10-21 15:10:00,43.05,43.05,42.93,42.93,839909.0,32.8721,32.8721,32.7805,32.7805,839909.0
2015-10-21 15:20:00,42.93,42.98,42.92,42.95,499131.0,32.7805,32.8187,32.7729,32.7958,499131.0
2015-10-21 15:30:00,42.95,42.95,42.91,42.94,335873.0,32.7958,32.7958,32.7652,32.7881,335873.0
2015-10-21 15:40:00,42.94,42.94,42.87,42.89,247672.0,32.7881,32.7881,32.7347,32.75,247672.0
2015-10-21 15:50:00,42.88,42.88,42.8,42.82,293820.0,32.7423,32.7423,32.6812,32.6965,293820.0
2015-10-22 09:30:00,43.29,43.32,43.21,43.32,142386.0,33.0554,33.0783,32.9943,33.0783,142386.0
2015-10-22 09:40:00,43.33,43.52,43.33,43.52,103310.0,33.0859,33.231,33.0859,33.231,103310.0
2015-10-22 09:50:00,43.53,43.55,43.49,43.53,39052.0,33.2386,33.2539,33.2081,33.2386,39052.0
2015-10-22 10:00:00,43.52,43.54,43.48,43.5,46937.0,33.231,33.2463,33.2005,33.2157,46937.0
2015-10-22 10:10:00,43.49,43.52,43.47,43.52,34574.0,33.2081,33.231,33.1928,33.231,34574.0
2015-10-22 10:20:00,43.51,43.51,43.46,43.46,16675.0,33.2234,33.2234,33.1852,33.1852,16675.0
2015-10-22 10:30:00,43.47,43.48,43.44,43.46,18727.0,33.1928,33.2005,33.1699,33.1852,18727.0
2015-10-22 10:40:00,43.46,43.55,43.45,43.54,43552.0,33.1852,33.2539,33.1776,33.2463,43552.0
2015-10-22 10:50:00,43.55,43.55,43.5,43.52,24727.0,33.2539,33.2539,33.2157,33.231,24727.0
2015-10-22 11:00:00,43.52,43.53,43.48,43.51,131452.0,33.231,33.2386,33.2005,33.2234,131452.0
2015-10-22 11:10:00,43.51,43.54,43.5,43.54,18610.0,33.2234,33.2463,33.2157,33.2463,18610.0
2015-10-22 11:20:00,43.53,43.54,43.5,43.51,174630.0,33.2386,33.2463,33.2157,33.2234,174630.0
2015-10-22 11:30:00,43.52,43.53,43.51,43.53,43696.0,33.231,33.2386,33.2234,33.2386,43696.0
2015-10-22 11:40:00,43.53,43.6,43.52,43.6,48749.0,33.2386,33.2921,33.231,33.2921,48749.0
2015-10-22 11:50:00,43.6,43.63,43.57,43.58,42833.0,33.2921,33.315,33.2692,33.2768,42833.0
2015-10-22 12:00:00,43.58,43.61,43.56,43.6,31609.0,33.2768,33.2997,33.2616,33.2921,31609.0
2015-10-22 12:10:00,43.6,43.62,43.58,43.61,38908.0,33.2921,33.3074,33.2768,33.2997,38908.0
2015-10-22 12:20:00,43.6,43.68,43.59,43.67,82055.0,33.2921,33.3532,33.2845,33.3455,82055.0
2015-10-22 12:30:00,43.67,43.7,43.66,43.7,77340.0,33.3455,33.3685,33.3379,33.3685,77340.0
2015-10-22 12:40:00,43.7,43.72,43.69,43.72,30789.0,33.3685,33.3837,33.3608,33.3837,30789.0
2015-10-22 12:50:00,43.72,43.72,43.67,43.7,42415.0,33.3837,33.3837,33.3455,33.3685,42415.0
2015-10-22 13:00:00,43.7,43.72,43.68,43.71,99220.0,33.3685,33.3837,33.3532,33.3761,99220.0
2015-10-22 13:10:00,43.7,43.72,43.69,43.69,56183.0,33.3685,33.3837,33.3608,33.3608,56183.0
2015-10-22 13:20:00,43.7,43.72,43.66,43.68,123903.0,33.3685,33.3837,33.3379,33.3532,123903.0
2015-10-22 13:30:00,43.69,43.71,43.68,43.71,33625.0,33.3608,33.3761,33.3532,33.3761,33625.0
2015-10-22 13:40:00,43.7,43.7,43.64,43.64,31599.0,33.3685,33.3685,33.3226,33.3226,31599.0
2015-10-22 13:50:00,43.65,43.65,43.61,43.61,40320.0,33.3303,33.3303,33.2997,33.2997,40320.0
2015-10-22 14:00:00,43.62,43.63,43.57,43.58,63621.0,33.3074,33.315,33.2692,33.2768,63621.0
2015-10-22 14:10:00,43.58,43.62,43.55,43.55,42918.0,33.2768,33.3074,33.2539,33.2539,42918.0
2015-10-22 14:20:00,43.55,43.62,43.54,43.61,59940.0,33.2539,33.3074,33.2463,33.2997,59940.0
2015-10-22 14:30:00,43.6,43.64,43.58,43.64,120325.0,33.2921,33.3226,33.2768,33.3226,120325.0
2015-10-22 14:40:00,43.63,43.68,43.62,43.66,150228.0,33.315,33.3532,33.3074,33.3379,150228.0
2015-10-22 14:50:00,43.67,43.72,43.66,43.71,119630.0,33.3455,33.3837,33.3379,33.3761,119630.0
2015-10-22 15:00:00,43.7,43.71,43.62,43.62,140159.0,33.3685,33.3761,33.3074,33.3074,140159.0
2015-10-22 15:10:00,43.63,43.69,43.61,43.67,95870.0,33.315,33.3608,33.2997,33.3455,95870.0
2015-10-22 15:20:00,43.67,43.74,43.66,43.73,191845.0,33.3455,33.399,33.3379,33.3914,191845.0
2015-10-22 15:30:00,43.73,43.74,43.69,43.7,37962.0,33.3914,33.399,33.3608,33.3685,37962.0
2015-10-22 15:40:00,43.69,43.73,43.68,43.69,72835.0,33.3608,33.3914,33.3532,33.3608,72835.0
2015-10-22 15:50:00,43.7,43.73,43.68,43.68,75126.0,33.3685,33.3914,33.3532,33.3532,75126.0
2015-10-23 09:30:00,43.98,44.01,43.92,43.96,326130.0,33.5823,33.6052,33.5364,33.567,326130.0
2015-10-23 09:40:00,43.97,43.98,43.94,43.96,84569.0,33.5746,33.5823,33.5517,33.567,84569.0
2015-10-23 09:50:00,43.97,44.01,43.97,43.99,36088.0,33.5746,33.6052,33.5746,33.5899,36088.0
2015-10-23 10:00:00,43.99,44.0,43.92,43.93,35902.0,33.5899,33.5975,33.5364,33.5441,35902.0
2015-10-23 10:10:00,43.94,43.94,43.85,43.87,58460.0,33.5517,33.5517,33.483,33.4983,58460.0
2015-10-23 10:20:00,43.88,43.89,43.85,43.85,61151.0,33.5059,33.5135,33.483,33.483,61151.0
2015-10-23 10:30:00,43.86,43.93,43.85,43.93,50778.0,33.4906,33.5441,33.483,33.5441,50778.0
2015-10-23 10:40:00,43.93,43.97,43.91,43.92,44778.0,33.5441,33.5746,33.5288,33.5364,44778.0
2015-10-23 10:50:00,43.91,43.93,43.88,43.93,101488.0,33.5288,33.5441,33.5059,33.5441,101488.0
2015-10-23 11:00:00,43.92,43.96,43.92,43.94,62511.0,33.5364,33.567,33.5364,33.5517,62511.0
2015-10-23 11:10:00,43.93,43.93,43.86,43.86,88670.0,33.5441,33.5441,33.4906,33.4906,88670.0
2015-10-23 11:20:00,43.87,43.89,43.85,43.86,70286.0,33.4983,33.5135,33.483,33.4906,70286.0
2015-10-23 11:30:00,43.86,43.86,43.74,43.77,74490.0,33.4906,33.4906,33.399,33.4219,74490.0
2015-10-23 11:40:00,43.77,43.82,43.77,43.8,34204.0,33.4219,33.4601,33.4219,33.4448,34204.0
2015-10-23 11:50:00,43.8,43.84,43.79,43.81,46453.0,33.4448,33.4754,33.4372,33.4524,46453.0
2015-10-23 12:00:00,43.82,43.85,43.79,43.82,29218.0,33.4601,33.483,33.4372,33.4601,29218.0
2015-10-23 12:10:00,43.82,43.84,43.8,43.82,36159.0,33.4601,33.4754,33.4448,33.4601,36159.0
2015-10-23 12:20:00,43.83,43.89,43.83,43.88,64376.0,33.4677,33.5135,33.4677,33.5059,64376.0
2015-10-23 12:30:00,43.88,43.89,43.86,43.88,33709.0,33.5059,33.5135,33.4906,33.5059,33709.0
2015-10-23 12:40:00,43.88,43.88,43.84,43.85,77175.0,33.5059,33.5059,33.4754,33.483,77175.0
2015-10-23 12:50:00,43.84,43.87,43.82,43.87,30708.0,33.4754,33.4983,33.4601,33.4983,30708.0
2015-10-23 13:00:00,43.87,43.87,43.8,43.84,47663.0,33.4983,33.4983,33.4448,33.4754,47663.0
2015-10-23 13:10:00,43.83,43.87,43.82,43.87,33296.0,33.4677,33.4983,33.4601,33.4983,33296.0
2015-10-23 13:20:00,43.87,43.91,43.86,43.9,49886.0,33.4983,33.5288,33.4906,33.5212,49886.0
2015-10-23 13:30:00,43.9,43.93,43.89,43.89,63689.0,33.5212,33.5441,33.5135,33.5135,63689.0
2015-10-23 13:40:00,43.9,43.92,43.89,43.91,68976.0,33.5212,33.5364,33.5135,33.5288,68976.0
2015-10-23 13:50:00,43.91,43.93,43.87,43.88,28212.0,33.5288,33.5441,33.4983,33.5059,28212.0
2015-10-23 14:00:00,43.87,43.92,43.86,43.91,21935.0,33.4983,33.5364,33.4906,33.5288,21935.0
2015-10-23 14:10:00,43.92,43.93,43.88,43.93,63257.0,33.5364,33.5441,33.5059,33.5441,63257.0
2015-10-23 14:20:00,43.93,43.96,43.91,43.94,53794.0,33.5441,33.567,33.5288,33.5517,53794.0
2015-10-23 14:30:00,43.95,43.98,43.94,43.98,125710.0,33.5594,33.5823,33.5517,33.5823,125710.0
2015-10-23 14:40:00,43.99,44.03,43.98,44.02,83396.0,33.5899,33.6204,33.5823,33.6128,83396.0
2015-10-23 14:50:00,44.03,44.04,43.98,43.98,38344.0,33.6204,33.6281,33.5823,33.5823,38344.0
2015-10-23 15:00:00,43.99,44.0,43.92,43.93,25270.0,33.5899,33.5975,33.5364,33.5441,25270.0
2015-10-23 15:10:00,43.93,43.95,43.9,43.93,96372.0,33.5441,33.5594,33.5212,33.5441,96372.0
2015-10-23 15:20:00,43.93,43.93,43.87,43.9,34387.0,33.5441,33.5441,33.4983,33.5212,34387.0
2015-10-23 15:30:00,43.9,43.94,43.9,43.92,55680.0,33.5212,33.5517,33.5212,33.5364,55680.0
2015-10-23 15:40:00,43.93,43.95,43.91,43.94,89593.0,33.5441,33.5594,33.5288,33.5517,89593.0
2015-10-23 15:50:00,43.94,43.96,43.9,43.91,95647.0,33.5517,33.567,33.5212,33.5288,95647.0
2015-10-26 09:30:00,43.71,43.72,43.64,43.65,87837.0,33.3761,33.3837,33.3226,33.3303,87837.0
2015-10-26 09:40:00,43.64,43.66,43.54,43.54,84342.0,33.3226,33.3379,33.2463,33.2463,84342.0
2015-10-26 09:50:00,43.54,43.56,43.5,43.54,149912.0,33.2463,33.2616,33.2157,33.2463,149912.0
2015-10-26 10:00:00,43.53,43.59,43.53,43.57,39518.0,33.2386,33.2845,33.2386,33.2692,39518.0
2015-10-26 10:10:00,43.57,43.57,43.49,43.5,54321.0,33.2692,33.2692,33.2081,33.2157,54321.0
2015-10-26 10:20:00,43.5,43.54,43.49,43.52,84495.0,33.2157,33.2463,33.2081,33.231,84495.0
2015-10-26 10:30:00,43.53,43.56,43.5,43.54,263173.0,33.2386,33.2616,33.2157,33.2463,263173.0
2015-10-26 10:40:00,43.54,43.59,43.54,43.56,58088.0,33.2463,33.2845,33.2463,33.2616,58088.0
2015-10-26 10:50:00,43.57,43.58,43.54,43.55,17225.0,33.2692,33.2768,33.2463,33.2539,17225.0
2015-10-26 11:00:00,43.56,43.57,43.54,43.57,15627.0,33.2616,33.2692,33.2463,33.2692,15627.0
2015-10-26 11:10:00,43.57,43.58,43.54,43.55,24197.0,33.2692,33.2768,33.2463,33.2539,24197.0
2015-10-26 11:20:00,43.55,43.57,43.53,43.55,14651.0,33.2539,33.2692,33.2386,33.2539,14651.0
2015-10-26 11:30:00,43.56,43.58,43.54,43.56,22714.0,33.2616,33.2768,33.2463,33.2616,22714.0
2015-10-26 11:40:00,43.56,43.57,43.53,43.54,14589.0,33.2616,33.2692,33.2386,33.2463,14589.0
2015-10-26 11:50:00,43.54,43.59,43.54,43.57,34775.0,33.2463,33.2845,33.2463,33.2692,34775.0
2015-10-26 12:00:00,43.58,43.6,43.56,43.58,26184.0,33.2768,33.2921,33.2616,33.2768,26184.0
2015-10-26 12:10:00,43.57,43.58,43.56,43.56,28400.0,33.2692,33.2768,33.2616,33.2616,28400.0
2015-10-26 12:20:00,43.56,43.61,43.56,43.6,32522.0,33.2616,33.2997,33.2616,33.2921,32522.0
2015-10-26 12:30:00,43.61,43.61,43.57,43.57,12583.0,33.2997,33.2997,33.2692,33.2692,12583.0
2015-10-26 12:40:00,43.58,43.63,43.58,43.63,26796.0,33.2768,33.315,33.2768,33.315,26796.0
2015-10-26 12:50:00,43.63,43.64,43.61,43.62,22868.0,33.315,33.3226,33.2997,33.3074,22868.0
2015-10-26 13:00:00,43.62,43.62,43.59,43.59,14785.0,33.3074,33.3074,33.2845,33.2845,14785.0
2015-10-26 13:10:00,43.59,43.6,43.57,43.6,18446.0,33.2845,33.2921,33.2692,33.2921,18446.0
2015-10-26 13:20:00,43.59,43.59,43.57,43.57,26955.0,33.2845,33.2845,33.2692,33.2692,26955.0
2015-10-26 13:30:00,43.57,43.61,43.57,43.59,41492.0,33.2692,33.2997,33.2692,33.2845,41492.0
2015-10-26 13:40:00,43.59,43.61,43.55,43.56,69972.0,33.2845,33.2997,33.2539,33.2616,69972.0
2015-10-26 13:50:00,43.55,43.55,43.52,43.52,29888.0,33.2539,33.2539,33.231,33.231,29888.0
2015-10-26 14:00:00,43.52,43.56,43.52,43.55,30413.0,33.231,33.2616,33.231,33.2539,30413.0
2015-10-26 14:10:00,43.55,43.56,43.52,43.52,19350.0,33.2539,33.2616,33.231,33.231,19350.0
2015-10-26 14:20:00,43.53,43.54,43.52,43.53,35120.0,33.2386,33.2463,33.231,33.2386,35120.0
2015-10-26 14:30:00,43.52,43.54,43.51,43.53,26980.0,33.231,33.2463,33.2234,33.2386,26980.0
2015-10-26 14:40:00,43.53,43.56,43.51,43.54,73944.0,33.2386,33.2616,33.2234,33.2463,73944.0
2015-10-26 14:50:00,43.55,43.56,43.52,43.55,82933.0,33.2539,33.2616,33.231,33.2539,82933.0
2015-10-26 15:00:00,43.55,43.56,43.54,43.56,46566.0,33.2539,33.2616,33.2463,33.2616,46566.0
2015-10-26 15:10:00,43.56,43.57,43.54,43.57,157245.0,33.2616,33.2692,33.2463,33.2692,157245.0
2015-10-26 15:20:00,43.57,43.58,43.55,43.57,51296.0,33.2692,33.2768,33.2539,33.2692,51296.0
2015-10-26 15:30:00,43.56,43.57,43.54,43.54,62601.0,33.2616,33.2692,33.2463,33.2463,62601.0
2015-10-26 15:40:00,43.53,43.55,43.52,43.55,44017.0,33.2386,33.2539,33.231,33.2539,44017.0
2015-10-26 15:50:00,43.55,43.56,43.52,43.52,97535.0,33.2539,33.2616,33.231,33.231,97535.0
2015-10-27 09:30:00,43.16,43.16,43.07,43.09,75822.0,32.9561,32.9561,32.8874,32.9027,75822.0
2015-10-27 09:40:00,43.08,43.15,43.07,43.12,41537.0,32.895,32.9485,32.8874,32.9256,41537.0
2015-10-27 09:50:00,43.12,43.14,43.12,43.13,46886.0,32.9256,32.9409,32.9256,32.9332,46886.0
2015-10-27 10:00:00,43.12,43.17,43.11,43.16,74519.0,32.9256,32.9638,32.9179,32.9561,74519.0
2015-10-27 10:10:00,43.16,43.17,43.1,43.1,41472.0,32.9561,32.9638,32.9103,32.9103,41472.0
2015-10-27 10:20:00,43.09,43.09,43.04,43.07,87869.0,32.9027,32.9027,32.8645,32.8874,87869.0
2015-10-27 10:30:00,43.07,43.1,43.06,43.1,20933.0,32.8874,32.9103,32.8798,32.9103,20933.0
2015-10-27 10:40:00,43.1,43.16,43.09,43.16,38180.0,32.9103,32.9561,32.9027,32.9561,38180.0
2015-10-27 10:50:00,43.17,43.17,43.13,43.16,39079.0,32.9638,32.9638,32.9332,32.9561,39079.0
2015-10-27 11:00:00,43.15,43.23,43.15,43.2,57706.0,32.9485,33.0096,32.9485,32.9867,57706.0
2015-10-27 11:10:00,43.21,43.22,43.15,43.18,44094.0,32.9943,33.0019,32.9485,32.9714,44094.0
2015-10-27 11:20:00,43.18,43.18,43.15,43.17,23773.0,32.9714,32.9714,32.9485,32.9638,23773.0
2015-10-27 11:30:00,43.16,43.19,43.14,43.14,30167.0,32.9561,32.979,32.9409,32.9409,30167.0
2015-10-27 11:40:00,43.16,43.21,43.16,43.2,30932.0,32.9561,32.9943,32.9561,32.9867,30932.0
2015-10-27 11:50:00,43.2,43.21,43.09,43.12,45233.0,32.9867,32.9943,32.9027,32.9256,45233.0
2015-10-27 12:00:00,43.12,43.13,43.08,43.1,58876.0,32.9256,32.9332,32.895,32.9103,58876.0
2015-10-27 12:10:00,43.09,43.11,43.07,43.1,56035.0,32.9027,32.9179,32.8874,32.9103,56035.0
2015-10-27 12:20:00,43.1,43.12,43.08,43.08,32481.0,32.9103,32.9256,32.895,32.895,32481.0
2015-10-27 12:30:00,43.09,43.12,43.07,43.12,30540.0,32.9027,32.9256,32.8874,32.9256,30540.0
2015-10-27 12:40:00,43.12,43.14,43.1,43.11,26220.0,32.9256,32.9409,32.9103,32.9179,26220.0
2015-10-27 12:50:00,43.12,43.13,43.07,43.07,38534.0,32.9256,32.9332,32.8874,32.8874,38534.0
2015-10-27 13:00:00,43.07,43.07,43.0,43.01,51501.0,32.8874,32.8874,32.8339,32.8416,51501.0
2015-10-27 13:10:00,43.01,43.03,42.99,43.0,132893.0,32.8416,32.8569,32.8263,32.8339,132893.0
2015-10-27 13:20:00,43.0,43.01,42.98,43.0,78436.0,32.8339,32.8416,32.8187,32.8339,78436.0
2015-10-27 13:30:00,43.0,43.04,42.99,43.04,21523.0,32.8339,32.8645,32.8263,32.8645,21523.0
2015-10-27 13:40:00,43.03,43.04,43.01,43.04,44019.0,32.8569,32.8645,32.8416,32.8645,44019.0
2015-10-27 13:50:00,43.04,43.04,42.99,43.02,54340.0,32.8645,32.8645,32.8263,32.8492,54340.0
2015-10-27 14:00:00,43.02,43.07,43.02,43.04,35103.0,32.8492,32.8874,32.8492,32.8645,35103.0
2015-10-27 14:10:00,43.04,43.05,43.02,43.02,34025.0,32.8645,32.8721,32.8492,32.8492,34025.0
2015-10-27 14:20:00,43.02,43.06,43.01,43.05,47426.0,32.8492,32.8798,32.8416,32.8721,47426.0
2015-10-27 14:30:00,43.05,43.09,43.04,43.09,30732.0,32.8721,32.9027,32.8645,32.9027,30732.0
2015-10-27 14:40:00,43.08,43.09,43.05,43.05,40696.0,32.895,32.9027,32.8721,32.8721,40696.0
2015-10-27 14:50:00,43.05,43.08,43.04,43.07,93523.0,32.8721,32.895,32.8645,32.8874,93523.0
2015-10-27 15:00:00,43.06,43.08,43.05,43.06,126412.0,32.8798,32.895,32.8721,32.8798,126412.0
2015-10-27 15:10:00,43.06,43.09,43.05,43.07,48416.0,32.8798,32.9027,32.8721,32.8874,48416.0
2015-10-27 15:20:00,43.07,43.12,43.06,43.1,112068.0,32.8874,32.9256,32.8798,32.9103,112068.0
2015-10-27 15:30:00,43.11,43.13,43.07,43.08,49151.0,32.9179,32.9332,32.8874,32.895,49151.0
2015-10-27 15:40:00,43.08,43.15,43.08,43.13,31104.0,32.895,32.9485,32.895,32.9332,31104.0
2015-10-27 15:50:00,43.14,43.14,43.09,43.09,219595.0,32.9409,32.9409,32.9027,32.9027,219595.0
2015-10-28 09:30:00,43.22,43.23,43.07,43.07,255613.0,33.0019,33.0096,32.8874,32.8874,255613.0
2015-10-28 09:40:00,43.06,43.1,43.05,43.09,170016.0,32.8798,32.9103,32.8721,32.9027,170016.0
2015-10-28 09:50:00,43.09,43.17,43.09,43.17,72686.0,32.9027,32.9638,32.9027,32.9638,72686.0
2015-10-28 10:00:00,43.18,43.25,43.18,43.22,30961.0,32.9714,33.0248,32.9714,33.0019,30961.0
2015-10-28 10:10:00,43.23,43.26,43.2,43.22,16254.0,33.0096,33.0325,32.9867,33.0019,16254.0
2015-10-28 10:20:00,43.23,43.25,43.22,43.24,15703.0,33.0096,33.0248,33.0019,33.0172,15703.0
2015-10-28 10:30:00,43.23,43.29,43.23,43.29,27001.0,33.0096,33.0554,33.0096,33.0554,27001.0
2015-10-28 10:40:00,43.29,43.34,43.28,43.33,33675.0,33.0554,33.0936,33.0478,33.0859,33675.0
2015-10-28 10:50:00,43.32,43.33,43.31,43.33,10380.0,33.0783,33.0859,33.0707,33.0859,10380.0
2015-10-28 11:00:00,43.34,43.35,43.31,43.31,18683.0,33.0936,33.1012,33.0707,33.0707,18683.0
2015-10-28 11:10:00,43.31,43.33,43.29,43.3,67522.0,33.0707,33.0859,33.0554,33.063,67522.0
2015-10-28 11:20:00,43.3,43.31,43.28,43.29,18936.0,33.063,33.0707,33.0478,33.0554,18936.0
2015-10-28 11:30:00,43.3,43.34,43.29,43.33,12834.0,33.063,33.0936,33.0554,33.0859,12834.0
2015-10-28 11:40:00,43.34,43.35,43.32,43.34,15217.0,33.0936,33.1012,33.0783,33.0936,15217.0
2015-10-28 11:50:00,43.34,43.36,43.31,43.36,24098.0,33.0936,33.1088,33.0707,33.1088,24098.0
2015-10-28 12:00:00,43.36,43.36,43.34,43.35,45093.0,33.1088,33.1088,33.0936,33.1012,45093.0
2015-10-28 12:10:00,43.34,43.38,43.34,43.35,18571.0,33.0936,33.1241,33.0936,33.1012,18571.0
2015-10-28 12:20:00,43.34,43.35,43.32,43.33,204865.0,33.0936,33.1012,33.0783,33.0859,204865.0
2015-10-28 12:30:00,43.33,43.33,43.31,43.33,17048.0,33.0859,33.0859,33.0707,33.0859,17048.0
2015-10-28 12:40:00,43.33,43.33,43.3,43.32,40339.0,33.0859,33.0859,33.063,33.0783,40339.0
2015-10-28 12:50:00,43.33,43.34,43.32,43.33,7766.0,33.0859,33.0936,33.0783,33.0859,7766.0
2015-10-28 13:00:00,43.32,43.36,43.31,43.34,43140.0,33.0783,33.1088,33.0707,33.0936,43140.0
2015-10-28 13:10:00,43.33,43.34,43.31,43.33,12842.0,33.0859,33.0936,33.0707,33.0859,12842.0
2015-10-28 13:20:00,43.32,43.33,43.31,43.31,27740.0,33.0783,33.0859,33.0707,33.0707,27740.0
2015-10-28 13:30:00,43.31,43.31,43.29,43.31,25244.0,33.0707,33.0707,33.0554,33.0707,25244.0
2015-10-28 13:40:00,43.32,43.35,43.31,43.34,11127.0,33.0783,33.1012,33.0707,33.0936,11127.0
2015-10-28 13:50:00,43.33,43.38,43.31,43.37,51199.0,33.0859,33.1241,33.0707,33.1165,51199.0
2015-10-28 14:00:00,43.38,43.38,42.77,42.9,742673.0,33.1241,33.1241,32.6583,32.7576,742673.0
2015-10-28 14:10:00,42.91,42.91,42.57,42.59,353927.0,32.7652,32.7652,32.5056,32.5209,353927.0
2015-10-28 14:20:00,42.59,42.76,42.56,42.66,223234.0,32.5209,32.6507,32.498,32.5743,223234.0
2015-10-28 14:30:00,42.66,42.66,42.43,42.49,391255.0,32.5743,32.5743,32.3987,32.4445,391255.0
2015-10-28 14:40:00,42.55,42.58,42.45,42.48,115477.0,32.4903,32.5132,32.414,32.4369,115477.0
2015-10-28 14:50:00,42.47,42.55,42.45,42.51,98967.0,32.4293,32.4903,32.414,32.4598,98967.0
2015-10-28 15:00:00,42.51,42.62,42.45,42.57,312365.0,32.4598,32.5438,32.414,32.5056,312365.0
2015-10-28 15:10:00,42.57,42.58,42.51,42.51,63154.0,32.5056,32.5132,32.4598,32.4598,63154.0
2015-10-28 15:20:00,42.51,42.61,42.48,42.6,95165.0,32.4598,32.5362,32.4369,32.5285,95165.0
2015-10-28 15:30:00,42.6,42.76,42.6,42.75,119796.0,32.5285,32.6507,32.5285,32.6431,119796.0
2015-10-28 15:40:00,42.74,42.78,42.68,42.69,65239.0,32.6354,32.666,32.5896,32.5972,65239.0
2015-10-28 15:50:00,42.69,42.73,42.65,42.69,298957.0,32.5972,32.6278,32.5667,32.5972,298957.0
2015-10-29 09:30:00,42.22,42.27,42.19,42.26,101260.0,32.2384,32.2765,32.2154,32.2689,101260.0
2015-10-29 09:40:00,42.26,42.3,42.22,42.28,129507.0,32.2689,32.2994,32.2384,32.2842,129507.0
2015-10-29 09:50:00,42.29,42.29,42.21,42.22,28562.0,32.2918,32.2918,32.2307,32.2384,28562.0
2015-10-29 10:00:00,42.22,42.38,42.2,42.38,106521.0,32.2384,32.3605,32.2231,32.3605,106521.0
2015-10-29 10:10:00,42.38,42.44,42.36,42.36,77294.0,32.3605,32.4063,32.3453,32.3453,77294.0
2015-10-29 10:20:00,42.36,42.38,42.32,42.33,24756.0,32.3453,32.3605,32.3147,32.3224,24756.0
2015-10-29 10:30:00,42.33,42.37,42.33,42.34,9661.0,32.3224,32.3529,32.3224,32.33,9661.0
2015-10-29 10:40:00,42.34,42.4,42.31,42.31,31175.0,32.33,32.3758,32.3071,32.3071,31175.0
2015-10-29 10:50:00,42.32,42.37,42.3,42.36,30502.0,32.3147,32.3529,32.2994,32.3453,30502.0
2015-10-29 11:00:00,42.35,42.38,42.3,42.38,97780.0,32.3376,32.3605,32.2994,32.3605,97780.0
2015-10-29 11:10:00,42.39,42.4,42.34,42.36,16825.0,32.3682,32.3758,32.33,32.3453,16825.0
2015-10-29 11:20:00,42.36,42.39,42.33,42.39,21866.0,32.3453,32.3682,32.3224,32.3682,21866.0
2015-10-29 11:30:00,42.39,42.4,42.37,42.39,47556.0,32.3682,32.3758,32.3529,32.3682,47556.0
2015-10-29 11:40:00,42.4,42.4,42.37,42.37,36609.0,32.3758,32.3758,32.3529,32.3529,36609.0
2015-10-29 11:50:00,42.37,42.39,42.36,42.37,90736.0,32.3529,32.3682,32.3453,32.3529,90736.0
2015-10-29 12:00:00,42.37,42.4,42.32,42.35,62502.0,32.3529,32.3758,32.3147,32.3376,62502.0
2015-10-29 12:10:00,42.34,42.41,42.34,42.41,32570.0,32.33,32.3834,32.33,32.3834,32570.0
2015-10-29 12:20:00,42.42,42.48,42.41,42.48,90166.0,32.3911,32.4369,32.3834,32.4369,90166.0
2015-10-29 12:30:00,42.47,42.48,42.44,42.44,22435.0,32.4293,32.4369,32.4063,32.4063,22435.0
2015-10-29 12:40:00,42.45,42.46,42.42,42.42,38006.0,32.414,32.4216,32.3911,32.3911,38006.0
2015-10-29 12:50:00,42.43,42.43,42.36,42.37,33807.0,32.3987,32.3987,32.3453,32.3529,33807.0
2015-10-29 13:00:00,42.38,42.43,42.37,42.42,39774.0,32.3605,32.3987,32.3529,32.3911,39774.0
2015-10-29 13:10:00,42.42,42.43,42.41,42.41,20297.0,32.3911,32.3987,32.3834,32.3834,20297.0
2015-10-29 13:20:00,42.41,42.42,42.4,42.42,45141.0,32.3834,32.3911,32.3758,32.3911,45141.0
2015-10-29 13:30:00,42.41,42.41,42.38,42.39,24269.0,32.3834,32.3834,32.3605,32.3682,24269.0
2015-10-29 13:40:00,42.39,42.41,42.38,42.39,30058.0,32.3682,32.3834,32.3605,32.3682,30058.0
2015-10-29 13:50:00,42.4,42.4,42.35,42.37,31149.0,32.3758,32.3758,32.3376,32.3529,31149.0
2015-10-29 14:00:00,42.36,42.4,42.35,42.39,15748.0,32.3453,32.3758,32.3376,32.3682,15748.0
2015-10-29 14:10:00,42.38,42.4,42.36,42.38,41462.0,32.3605,32.3758,32.3453,32.3605,41462.0
2015-10-29 14:20:00,42.38,42.41,42.37,42.4,53314.0,32.3605,32.3834,32.3529,32.3758,53314.0
2015-10-29 14:30:00,42.39,42.4,42.33,42.34,67057.0,32.3682,32.3758,32.3224,32.33,67057.0
2015-10-29 14:40:00,42.35,42.37,42.33,42.33,128086.0,32.3376,32.3529,32.3224,32.3224,128086.0
2015-10-29 14:50:00,42.34,42.36,42.33,42.34,82493.0,32.33,32.3453,32.3224,32.33,82493.0
2015-10-29 15:00:00,42.34,42.34,42.3,42.32,38711.0,32.33,32.33,32.2994,32.3147,38711.0
2015-10-29 15:10:00,42.32,42.36,42.31,42.36,76267.0,32.3147,32.3453,32.3071,32.3453,76267.0
2015-10-29 15:20:00,42.37,42.37,42.32,42.32,76188.0,32.3529,32.3529,32.3147,32.3147,76188.0
2015-10-29 15:30:00,42.33,42.36,42.32,42.36,39271.0,32.3224,32.3453,32.3147,32.3453,39271.0
2015-10-29 15:40:00,42.36,42.41,42.33,42.34,68351.0,32.3453,32.3834,32.3224,32.33,68351.0
2015-10-29 15:50:00,42.34,42.35,42.29,42.3,97136.0,32.33,32.3376,32.2918,32.2994,97136.0
2015-10-30 09:30:00,42.59,42.59,42.48,42.51,166366.0,32.5209,32.5209,32.4369,32.4598,166366.0
2015-10-30 09:40:00,42.51,42.53,42.46,42.48,93946.0,32.4598,32.4751,32.4216,32.4369,93946.0
2015-10-30 09:50:00,42.48,42.48,42.42,42.46,163918.0,32.4369,32.4369,32.3911,32.4216,163918.0
2015-10-30 10:00:00,42.45,42.5,42.45,42.49,82433.0,32.414,32.4522,32.414,32.4445,82433.0
2015-10-30 10:10:00,42.49,42.5,42.45,42.5,130285.0,32.4445,32.4522,32.414,32.4522,130285.0
2015-10-30 10:20:00,42.5,42.51,42.47,42.48,77174.0,32.4522,32.4598,32.4293,32.4369,77174.0
2015-10-30 10:30:00,42.48,42.52,42.47,42.51,25520.0,32.4369,32.4674,32.4293,32.4598,25520.0
2015-10-30 10:40:00,42.51,42.56,42.51,42.55,479950.0,32.4598,32.498,32.4598,32.4903,479950.0
2015-10-30 10:50:00,42.55,42.56,42.49,42.5,90046.0,32.4903,32.498,32.4445,32.4522,90046.0
2015-10-30 11:00:00,42.5,42.52,42.47,42.48,99069.0,32.4522,32.4674,32.4293,32.4369,99069.0
2015-10-30 11:10:00,42.47,42.49,42.42,42.43,75015.0,32.4293,32.4445,32.3911,32.3987,75015.0
2015-10-30 11:20:00,42.41,42.43,42.39,42.43,96376.0,32.3834,32.3987,32.3682,32.3987,96376.0
2015-10-30 11:30:00,42.44,42.45,42.4,42.4,51756.0,32.4063,32.414,32.3758,32.3758,51756.0
2015-10-30 11:40:00,42.41,42.45,42.4,42.44,150047.0,32.3834,32.414,32.3758,32.4063,150047.0
2015-10-30 11:50:00,42.45,42.48,42.44,42.46,49295.0,32.414,32.4369,32.4063,32.4216,49295.0
2015-10-30 12:00:00,42.45,42.46,42.4,42.41,69258.0,32.414,32.4216,32.3758,32.3834,69258.0
2015-10-30 12:10:00,42.42,42.44,42.41,42.44,61448.0,32.3911,32.4063,32.3834,32.4063,61448.0
2015-10-30 12:20:00,42.44,42.49,42.4,42.41,66541.0,32.4063,32.4445,32.3758,32.3834,66541.0
2015-10-30 12:30:00,42.41,42.46,42.41,42.44,59777.0,32.3834,32.4216,32.3834,32.4063,59777.0
2015-10-30 12:40:00,42.44,42.45,42.41,42.43,76140.0,32.4063,32.414,32.3834,32.3987,76140.0
2015-10-30 12:50:00,42.42,42.48,42.42,42.47,54279.0,32.3911,32.4369,32.3911,32.4293,54279.0
2015-10-30 13:00:00,42.47,42.49,42.43,42.45,40207.0,32.4293,32.4445,32.3987,32.414,40207.0
2015-10-30 13:10:00,42.44,42.45,42.43,42.43,33440.0,32.4063,32.414,32.3987,32.3987,33440.0
2015-10-30 13:20:00,42.44,42.47,42.43,42.46,62298.0,32.4063,32.4293,32.3987,32.4216,62298.0
2015-10-30 13:30:00,42.46,42.48,42.44,42.48,38271.0,32.4216,32.4369,32.4063,32.4369,38271.0
2015-10-30 13:40:00,42.48,42.51,42.46,42.5,31164.0,32.4369,32.4598,32.4216,32.4522,31164.0
2015-10-30 13:50:00,42.5,42.51,42.47,42.48,20920.0,32.4522,32.4598,32.4293,32.4369,20920.0
2015-10-30 14:00:00,42.48,42.5,42.46,42.46,24506.0,32.4369,32.4522,32.4216,32.4216,24506.0
2015-10-30 14:10:00,42.46,42.48,42.45,42.47,40624.0,32.4216,32.4369,32.414,32.4293,40624.0
2015-10-30 14:20:00,42.48,42.48,42.42,42.43,38047.0,32.4369,32.4369,32.3911,32.3987,38047.0
2015-10-30 14:30:00,42.42,42.43,42.41,42.41,68371.0,32.3911,32.3987,32.3834,32.3834,68371.0
2015-10-30 14:40:00,42.41,42.42,42.37,42.37,77793.0,32.3834,32.3911,32.3529,32.3529,77793.0
2015-10-30 14:50:00,42.36,42.41,42.36,42.37,81723.0,32.3453,32.3834,32.3453,32.3529,81723.0
2015-10-30 15:00:00,42.38,42.39,42.34,42.39,93511.0,32.3605,32.3682,32.33,32.3682,93511.0
2015-10-30 15:10:00,42.39,42.41,42.38,42.41,104266.0,32.3682,32.3834,32.3605,32.3834,104266.0
2015-10-30 15:20:00,42.41,42.41,42.34,42.34,143389.0,32.3834,32.3834,32.33,32.33,143389.0
2015-10-30 15:30:00,42.35,42.41,42.33,42.41,78587.0,32.3376,32.3834,32.3224,32.3834,78587.0
2015-10-30 15:40:00,42.4,42.46,42.39,42.45,129280.0,32.3758,32.4216,32.3682,32.414,129280.0
2015-10-30 15:50:00,42.44,42.45,42.35,42.35,273671.0,32.4063,32.414,32.3376,32.3376,273671.0
2015-11-02 09:30:00,42.7,42.77,42.66,42.76,172342.0,32.6049,32.6583,32.5743,32.6507,172342.0
2015-11-02 09:40:00,42.76,42.78,42.71,42.77,31748.0,32.6507,32.666,32.6125,32.6583,31748.0
2015-11-02 09:50:00,42.78,42.8,42.75,42.77,69181.0,32.666,32.6812,32.6431,32.6583,69181.0
2015-11-02 10:00:00,42.77,42.82,42.75,42.81,154757.0,32.6583,32.6965,32.6431,32.6889,154757.0
2015-11-02 10:10:00,42.82,42.83,42.79,42.83,67627.0,32.6965,32.7041,32.6736,32.7041,67627.0
2015-11-02 10:20:00,42.82,42.89,42.81,42.86,67025.0,32.6965,32.75,32.6889,32.727,67025.0
2015-11-02 10:30:00,42.86,42.88,42.84,42.84,73511.0,32.727,32.7423,32.7118,32.7118,73511.0
2015-11-02 10:40:00,42.84,42.85,42.81,42.84,76242.0,32.7118,32.7194,32.6889,32.7118,76242.0
2015-11-02 10:50:00,42.84,42.85,42.81,42.83,34872.0,32.7118,32.7194,32.6889,32.7041,34872.0
2015-11-02 11:00:00,42.83,42.88,42.82,42.86,81062.0,32.7041,32.7423,32.6965,32.727,81062.0
2015-11-02 11:10:00,42.85,42.85,42.81,42.81,30713.0,32.7194,32.7194,32.6889,32.6889,30713.0
2015-11-02 11:20:00,42.8,42.84,42.79,42.82,76301.0,32.6812,32.7118,32.6736,32.6965,76301.0
2015-11-02 11:30:00,42.82,42.84,42.81,42.83,88905.0,32.6965,32.7118,32.6889,32.7041,88905.0
2015-11-02 11:40:00,42.83,42.84,42.81,42.83,31648.0,32.7041,32.7118,32.6889,32.7041,31648.0
2015-11-02 11:50:00,42.83,42.84,42.81,42.84,9713.0,32.7041,32.7118,32.6889,32.7118,9713.0
2015-11-02 12:00:00,42.84,42.85,42.82,42.83,22243.0,32.7118,32.7194,32.6965,32.7041,22243.0
2015-11-02 12:10:00,42.83,42.85,42.82,42.85,57232.0,32.7041,32.7194,32.6965,32.7194,57232.0
2015-11-02 12:20:00,42.85,42.86,42.84,42.86,21466.0,32.7194,32.727,32.7118,32.727,21466.0
2015-11-02 12:30:00,42.86,42.87,42.84,42.86,17441.0,32.727,32.7347,32.7118,32.727,17441.0
2015-11-02 12:40:00,42.86,42.89,42.85,42.87,66323.0,32.727,32.75,32.7194,32.7347,66323.0
2015-11-02 12:50:00,42.87,42.9,42.86,42.9,52061.0,32.7347,32.7576,32.727,32.7576,52061.0
2015-11-02 13:00:00,42.89,42.91,42.88,42.9,40152.0,32.75,32.7652,32.7423,32.7576,40152.0
2015-11-02 13:10:00,42.91,42.91,42.87,42.89,33420.0,32.7652,32.7652,32.7347,32.75,33420.0
2015-11-02 13:20:00,42.88,42.91,42.88,42.91,23577.0,32.7423,32.7652,32.7423,32.7652,23577.0
2015-11-02 13:30:00,42.91,42.94,42.91,42.92,32139.0,32.7652,32.7881,32.7652,32.7729,32139.0
2015-11-02 13:40:00,42.92,42.93,42.89,42.91,59851.0,32.7729,32.7805,32.75,32.7652,59851.0
2015-11-02 13:50:00,42.91,42.93,42.9,42.92,31994.0,32.7652,32.7805,32.7576,32.7729,31994.0
2015-11-02 14:00:00,42.93,42.96,42.92,42.93,66107.0,32.7805,32.8034,32.7729,32.7805,66107.0
2015-11-02 14:10:00,42.94,42.98,42.93,42.97,55516.0,32.7881,32.8187,32.7805,32.811,55516.0
2015-11-02 14:20:00,42.97,42.98,42.96,42.96,43232.0,32.811,32.8187,32.8034,32.8034,43232.0
2015-11-02 14:30:00,42.97,42.98,42.95,42.97,125528.0,32.811,32.8187,32.7958,32.811,125528.0
2015-11-02 14:40:00,42.98,42.99,42.97,42.99,22021.0,32.8187,32.8263,32.811,32.8263,22021.0
2015-11-02 14:50:00,42.99,43.05,42.98,43.02,532065.0,32.8263,32.8721,32.8187,32.8492,532065.0
2015-11-02 15:00:00,43.03,43.03,42.99,43.0,145451.0,32.8569,32.8569,32.8263,32.8339,145451.0
2015-11-02 15:10:00,43.0,43.02,42.98,43.02,59486.0,32.8339,32.8492,32.8187,32.8492,59486.0
2015-11-02 15:20:00,43.02,43.09,43.01,43.08,83323.0,32.8492,32.9027,32.8416,32.895,83323.0
2015-11-02 15:30:00,43.07,43.08,43.03,43.05,66351.0,32.8874,32.895,32.8569,32.8721,66351.0
2015-11-02 15:40:00,43.05,43.1,43.03,43.05,145599.0,32.8721,32.9103,32.8569,32.8721,145599.0
2015-11-02 15:50:00,43.05,43.13,43.04,43.1,288361.0,32.8721,32.9332,32.8645,32.9103,288361.0
2015-11-03 09:30:00,43.01,43.11,43.0,43.11,72462.0,32.8416,32.9179,32.8339,32.9179,72462.0
2015-11-03 09:40:00,43.11,43.16,43.11,43.13,52325.0,32.9179,32.9561,32.9179,32.9332,52325.0
2015-11-03 09:50:00,43.13,43.15,43.11,43.14,40876.0,32.9332,32.9485,32.9179,32.9409,40876.0
2015-11-03 10:00:00,43.15,43.21,43.15,43.18,22694.0,32.9485,32.9943,32.9485,32.9714,22694.0
2015-11-03 10:10:00,43.18,43.26,43.17,43.26,69730.0,32.9714,33.0325,32.9638,33.0325,69730.0
2015-11-03 10:20:00,43.27,43.33,43.25,43.3,152116.0,33.0401,33.0859,33.0248,33.063,152116.0
2015-11-03 10:30:00,43.3,43.36,43.3,43.31,53744.0,33.063,33.1088,33.063,33.0707,53744.0
2015-11-03 10:40:00,43.3,43.32,43.29,43.31,85606.0,33.063,33.0783,33.0554,33.0707,85606.0
2015-11-03 10:50:00,43.31,43.33,43.28,43.3,37617.0,33.0707,33.0859,33.0478,33.063,37617.0
2015-11-03 11:00:00,43.3,43.33,43.29,43.32,58210.0,33.063,33.0859,33.0554,33.0783,58210.0
2015-11-03 11:10:00,43.32,43.33,43.31,43.32,65899.0,33.0783,33.0859,33.0707,33.0783,65899.0
2015-11-03 11:20:00,43.32,43.38,43.31,43.37,45469.0,33.0783,33.1241,33.0707,33.1165,45469.0
2015-11-03 11:30:00,43.37,43.46,43.36,43.46,65304.0,33.1165,33.1852,33.1088,33.1852,65304.0
2015-11-03 11:40:00,43.46,43.47,43.44,43.45,53026.0,33.1852,33.1928,33.1699,33.1776,53026.0
2015-11-03 11:50:00,43.45,43.49,43.45,43.47,38025.0,33.1776,33.2081,33.1776,33.1928,38025.0
2015-11-03 12:00:00,43.47,43.49,43.45,43.48,66611.0,33.1928,33.2081,33.1776,33.2005,66611.0
2015-11-03 12:10:00,43.48,43.49,43.42,43.42,38332.0,33.2005,33.2081,33.1547,33.1547,38332.0
2015-11-03 12:20:00,43.41,43.45,43.41,43.44,70462.0,33.147,33.1776,33.147,33.1699,70462.0
2015-11-03 12:30:00,43.45,43.46,43.44,43.45,31477.0,33.1776,33.1852,33.1699,33.1776,31477.0
2015-11-03 12:40:00,43.44,43.49,43.43,43.49,27986.0,33.1699,33.2081,33.1623,33.2081,27986.0
2015-11-03 12:50:00,43.49,43.55,43.49,43.54,63491.0,33.2081,33.2539,33.2081,33.2463,63491.0
2015-11-03 13:00:00,43.53,43.58,43.53,43.58,86642.0,33.2386,33.2768,33.2386,33.2768,86642.0
2015-11-03 13:10:00,43.58,43.61,43.56,43.61,116530.0,33.2768,33.2997,33.2616,33.2997,116530.0
2015-11-03 13:20:00,43.61,43.64,43.6,43.61,82585.0,33.2997,33.3226,33.2921,33.2997,82585.0
2015-11-03 13:30:00,43.62,43.65,43.6,43.63,70539.0,33.3074,33.3303,33.2921,33.315,70539.0
2015-11-03 13:40:00,43.64,43.66,43.63,43.64,33107.0,33.3226,33.3379,33.315,33.3226,33107.0
2015-11-03 13:50:00,43.64,43.65,43.61,43.63,160053.0,33.3226,33.3303,33.2997,33.315,160053.0
2015-11-03 14:00:00,43.63,43.72,43.63,43.72,190418.0,33.315,33.3837,33.315,33.3837,190418.0
2015-11-03 14:10:00,43.73,43.75,43.7,43.71,64339.0,33.3914,33.4066,33.3685,33.3761,64339.0
2015-11-03 14:20:00,43.71,43.77,43.71,43.76,99343.0,33.3761,33.4219,33.3761,33.4143,99343.0
2015-11-03 14:30:00,43.76,43.79,43.73,43.76,53849.0,33.4143,33.4372,33.3914,33.4143,53849.0
2015-11-03 14:40:00,43.76,43.77,43.72,43.74,48260.0,33.4143,33.4219,33.3837,33.399,48260.0
2015-11-03 14:50:00,43.74,43.76,43.73,43.76,47498.0,33.399,33.4143,33.3914,33.4143,47498.0
2015-11-03 15:00:00,43.76,43.77,43.69,43.69,83726.0,33.4143,33.4219,33.3608,33.3608,83726.0
2015-11-03 15:10:00,43.7,43.74,43.69,43.72,62311.0,33.3685,33.399,33.3608,33.3837,62311.0
2015-11-03 15:20:00,43.73,43.73,43.67,43.67,74263.0,33.3914,33.3914,33.3455,33.3455,74263.0
2015-11-03 15:30:00,43.67,43.68,43.61,43.63,59344.0,33.3455,33.3532,33.2997,33.315,59344.0
2015-11-03 15:40:00,43.63,43.63,43.57,43.59,207285.0,33.315,33.315,33.2692,33.2845,207285.0
2015-11-03 15:50:00,43.6,43.65,43.58,43.65,300087.0,33.2921,33.3303,33.2768,33.3303,300087.0
2015-11-04 09:30:00,43.87,43.91,43.84,43.84,74435.0,33.4983,33.5288,33.4754,33.4754,74435.0
2015-11-04 09:40:00,43.84,43.84,43.74,43.76,76515.0,33.4754,33.4754,33.399,33.4143,76515.0
2015-11-04 09:50:00,43.75,43.77,43.71,43.75,61421.0,33.4066,33.4219,33.3761,33.4066,61421.0
2015-11-04 10:00:00,43.76,43.76,43.68,43.7,51250.0,33.4143,33.4143,33.3532,33.3685,51250.0
2015-11-04 10:10:00,43.7,43.7,43.61,43.68,51910.0,33.3685,33.3685,33.2997,33.3532,51910.0
2015-11-04 10:20:00,43.67,43.7,43.66,43.68,64864.0,33.3455,33.3685,33.3379,33.3532,64864.0
2015-11-04 10:30:00,43.68,43.72,43.64,43.66,208541.0,33.3532,33.3837,33.3226,33.3379,208541.0
2015-11-04 10:40:00,43.65,43.66,43.55,43.58,81738.0,33.3303,33.3379,33.2539,33.2768,81738.0
2015-11-04 10:50:00,43.57,43.59,43.54,43.56,72626.0,33.2692,33.2845,33.2463,33.2616,72626.0
2015-11-04 11:00:00,43.55,43.55,43.48,43.48,98205.0,33.2539,33.2539,33.2005,33.2005,98205.0
2015-11-04 11:10:00,43.48,43.48,43.42,43.48,129874.0,33.2005,33.2005,33.1547,33.2005,129874.0
2015-11-04 11:20:00,43.47,43.51,43.42,43.44,53597.0,33.1928,33.2234,33.1547,33.1699,53597.0
2015-11-04 11:30:00,43.43,43.45,43.4,43.44,238242.0,33.1623,33.1776,33.1394,33.1699,238242.0
2015-11-04 11:40:00,43.44,43.49,43.38,43.48,155850.0,33.1699,33.2081,33.1241,33.2005,155850.0
2015-11-04 11:50:00,43.47,43.48,43.42,43.46,53662.0,33.1928,33.2005,33.1547,33.1852,53662.0
2015-11-04 12:00:00,43.45,43.54,43.42,43.53,55802.0,33.1776,33.2463,33.1547,33.2386,55802.0
2015-11-04 12:10:00,43.53,43.57,43.5,43.51,92417.0,33.2386,33.2692,33.2157,33.2234,92417.0
2015-11-04 12:20:00,43.5,43.5,43.46,43.46,55412.0,33.2157,33.2157,33.1852,33.1852,55412.0
2015-11-04 12:30:00,43.46,43.46,43.35,43.36,67736.0,33.1852,33.1852,33.1012,33.1088,67736.0
2015-11-04 12:40:00,43.36,43.41,43.34,43.38,23855.0,33.1088,33.147,33.0936,33.1241,23855.0
2015-11-04 12:50:00,43.38,43.38,43.33,43.35,34399.0,33.1241,33.1241,33.0859,33.1012,34399.0
2015-11-04 13:00:00,43.35,43.36,43.24,43.24,63267.0,33.1012,33.1088,33.0172,33.0172,63267.0
2015-11-04 13:10:00,43.23,43.27,43.23,43.23,69294.0,33.0096,33.0401,33.0096,33.0096,69294.0
2015-11-04 13:20:00,43.23,43.3,43.22,43.3,47709.0,33.0096,33.063,33.0019,33.063,47709.0
2015-11-04 13:30:00,43.3,43.35,43.3,43.35,27090.0,33.063,33.1012,33.063,33.1012,27090.0
2015-11-04 13:40:00,43.34,43.35,43.28,43.3,47306.0,33.0936,33.1012,33.0478,33.063,47306.0
2015-11-04 13:50:00,43.31,43.34,43.3,43.33,43036.0,33.0707,33.0936,33.063,33.0859,43036.0
2015-11-04 14:00:00,43.33,43.35,43.3,43.33,40768.0,33.0859,33.1012,33.063,33.0859,40768.0
2015-11-04 14:10:00,43.34,43.37,43.32,43.36,21259.0,33.0936,33.1165,33.0783,33.1088,21259.0
2015-11-04 14:20:00,43.36,43.36,43.28,43.31,65578.0,33.1088,33.1088,33.0478,33.0707,65578.0
2015-11-04 14:30:00,43.31,43.39,43.31,43.34,61736.0,33.0707,33.1317,33.0707,33.0936,61736.0
2015-11-04 14:40:00,43.35,43.35,43.3,43.33,85735.0,33.1012,33.1012,33.063,33.0859,85735.0
2015-11-04 14:50:00,43.33,43.36,43.3,43.34,50354.0,33.0859,33.1088,33.063,33.0936,50354.0
2015-11-04 15:00:00,43.34,43.37,43.31,43.32,94477.0,33.0936,33.1165,33.0707,33.0783,94477.0
2015-11-04 15:10:00,43.32,43.33,43.28,43.31,87405.0,33.0783,33.0859,33.0478,33.0707,87405.0
2015-11-04 15:20:00,43.31,43.34,43.3,43.32,101084.0,33.0707,33.0936,33.063,33.0783,101084.0
2015-11-04 15:30:00,43.32,43.32,43.28,43.29,95831.0,33.0783,33.0783,33.0478,33.0554,95831.0
2015-11-04 15:40:00,43.3,43.32,43.26,43.29,60763.0,33.063,33.0783,33.0325,33.0554,60763.0
2015-11-04 15:50:00,43.28,43.34,43.25,43.34,255342.0,33.0478,33.0936,33.0248,33.0936,255342.0
2015-11-05 09:30:00,43.34,43.34,43.27,43.31,110208.0,33.0936,33.0936,33.0401,33.0707,110208.0
2015-11-05 09:40:00,43.31,43.38,43.27,43.38,85927.0,33.0707,33.1241,33.0401,33.1241,85927.0
2015-11-05 09:50:00,43.38,43.44,43.36,43.43,342744.0,33.1241,33.1699,33.1088,33.1623,342744.0
2015-11-05 10:00:00,43.42,43.44,43.33,43.34,226151.0,33.1547,33.1699,33.0859,33.0936,226151.0
2015-11-05 10:10:00,43.33,43.33,43.21,43.24,106542.0,33.0859,33.0859,32.9943,33.0172,106542.0
2015-11-05 10:20:00,43.25,43.3,43.21,43.22,42656.0,33.0248,33.063,32.9943,33.0019,42656.0
2015-11-05 10:30:00,43.22,43.26,43.17,43.23,54103.0,33.0019,33.0325,32.9638,33.0096,54103.0
2015-11-05 10:40:00,43.23,43.24,43.16,43.18,75693.0,33.0096,33.0172,32.9561,32.9714,75693.0
2015-11-05 10:50:00,43.18,43.25,43.17,43.23,54384.0,32.9714,33.0248,32.9638,33.0096,54384.0
2015-11-05 11:00:00,43.23,43.27,43.22,43.25,71938.0,33.0096,33.0401,33.0019,33.0248,71938.0
2015-11-05 11:10:00,43.24,43.33,43.23,43.3,85785.0,33.0172,33.0859,33.0096,33.063,85785.0
2015-11-05 11:20:00,43.3,43.35,43.29,43.35,65686.0,33.063,33.1012,33.0554,33.1012,65686.0
2015-11-05 11:30:00,43.35,43.37,43.32,43.33,43467.0,33.1012,33.1165,33.0783,33.0859,43467.0
2015-11-05 11:40:00,43.33,43.41,43.32,43.39,85988.0,33.0859,33.147,33.0783,33.1317,85988.0
2015-11-05 11:50:00,43.39,43.43,43.39,43.42,27098.0,33.1317,33.1623,33.1317,33.1547,27098.0
2015-11-05 12:00:00,43.42,43.45,43.39,43.45,75800.0,33.1547,33.1776,33.1317,33.1776,75800.0
2015-11-05 12:10:00,43.44,43.45,43.36,43.38,66577.0,33.1699,33.1776,33.1088,33.1241,66577.0
2015-11-05 12:20:00,43.38,43.49,43.38,43.49,114361.0,33.1241,33.2081,33.1241,33.2081,114361.0
2015-11-05 12:30:00,43.49,43.5,43.44,43.45,73473.0,33.2081,33.2157,33.1699,33.1776,73473.0
2015-11-05 12:40:00,43.45,43.48,43.44,43.45,67425.0,33.1776,33.2005,33.1699,33.1776,67425.0
2015-11-05 12:50:00,43.45,43.53,43.43,43.52,65700.0,33.1776,33.2386,33.1623,33.231,65700.0
2015-11-05 13:00:00,43.52,43.54,43.49,43.49,59794.0,33.231,33.2463,33.2081,33.2081,59794.0
2015-11-05 13:10:00,43.48,43.49,43.42,43.44,40077.0,33.2005,33.2081,33.1547,33.1699,40077.0
2015-11-05 13:20:00,43.44,43.44,43.38,43.39,159772.0,33.1699,33.1699,33.1241,33.1317,159772.0
2015-11-05 13:30:00,43.39,43.47,43.38,43.45,53689.0,33.1317,33.1928,33.1241,33.1776,53689.0
2015-11-05 13:40:00,43.45,43.46,43.43,43.45,25919.0,33.1776,33.1852,33.1623,33.1776,25919.0
2015-11-05 13:50:00,43.44,43.47,43.42,43.46,46669.0,33.1699,33.1928,33.1547,33.1852,46669.0
2015-11-05 14:00:00,43.46,43.49,43.42,43.42,32833.0,33.1852,33.2081,33.1547,33.1547,32833.0
2015-11-05 14:10:00,43.42,43.43,43.38,43.39,55076.0,33.1547,33.1623,33.1241,33.1317,55076.0
2015-11-05 14:20:00,43.38,43.39,43.35,43.36,34714.0,33.1241,33.1317,33.1012,33.1088,34714.0
2015-11-05 14:30:00,43.36,43.36,43.33,43.34,32912.0,33.1088,33.1088,33.0859,33.0936,32912.0
2015-11-05 14:40:00,43.34,43.36,43.33,43.34,74731.0,33.0936,33.1088,33.0859,33.0936,74731.0
2015-11-05 14:50:00,43.33,43.36,43.32,43.36,53780.0,33.0859,33.1088,33.0783,33.1088,53780.0
2015-11-05 15:00:00,43.36,43.36,43.31,43.34,99612.0,33.1088,33.1088,33.0707,33.0936,99612.0
2015-11-05 15:10:00,43.34,43.36,43.29,43.34,186954.0,33.0936,33.1088,33.0554,33.0936,186954.0
2015-11-05 15:20:00,43.35,43.39,43.33,43.39,65071.0,33.1012,33.1317,33.0859,33.1317,65071.0
2015-11-05 15:30:00,43.38,43.39,43.35,43.37,47394.0,33.1241,33.1317,33.1012,33.1165,47394.0
2015-11-05 15:40:00,43.38,43.42,43.36,43.39,104022.0,33.1241,33.1547,33.1088,33.1317,104022.0
2015-11-05 15:50:00,43.38,43.41,43.36,43.39,297110.0,33.1241,33.147,33.1088,33.1317,297110.0
2015-11-06 09:30:00,42.5,42.59,42.48,42.54,160500.0,32.4522,32.5209,32.4369,32.4827,160500.0
2015-11-06 09:40:00,42.54,42.56,42.42,42.42,263459.0,32.4827,32.498,32.3911,32.3911,263459.0
2015-11-06 09:50:00,42.41,42.42,42.33,42.37,134577.0,32.3834,32.3911,32.3224,32.3529,134577.0
2015-11-06 10:00:00,42.37,42.38,42.28,42.33,104656.0,32.3529,32.3605,32.2842,32.3224,104656.0
2015-11-06 10:10:00,42.33,42.4,42.32,42.39,91839.0,32.3224,32.3758,32.3147,32.3682,91839.0
2015-11-06 10:20:00,42.39,42.39,42.31,42.36,50746.0,32.3682,32.3682,32.3071,32.3453,50746.0
2015-11-06 10:30:00,42.36,42.42,42.36,42.42,199304.0,32.3453,32.3911,32.3453,32.3911,199304.0
2015-11-06 10:40:00,42.42,42.47,42.41,42.44,32663.0,32.3911,32.4293,32.3834,32.4063,32663.0
2015-11-06 10:50:00,42.44,42.48,42.4,42.43,86876.0,32.4063,32.4369,32.3758,32.3987,86876.0
2015-11-06 11:00:00,42.44,42.49,42.39,42.48,92055.0,32.4063,32.4445,32.3682,32.4369,92055.0
2015-11-06 11:10:00,42.47,42.51,42.44,42.44,53962.0,32.4293,32.4598,32.4063,32.4063,53962.0
2015-11-06 11:20:00,42.45,42.49,42.43,42.47,55497.0,32.414,32.4445,32.3987,32.4293,55497.0
2015-11-06 11:30:00,42.47,42.54,42.47,42.52,58317.0,32.4293,32.4827,32.4293,32.4674,58317.0
2015-11-06 11:40:00,42.51,42.56,42.5,42.54,113537.0,32.4598,32.498,32.4522,32.4827,113537.0
2015-11-06 11:50:00,42.54,42.58,42.54,42.55,12565.0,32.4827,32.5132,32.4827,32.4903,12565.0
2015-11-06 12:00:00,42.55,42.57,42.53,42.57,32009.0,32.4903,32.5056,32.4751,32.5056,32009.0
2015-11-06 12:10:00,42.57,42.62,42.57,42.59,71219.0,32.5056,32.5438,32.5056,32.5209,71219.0
2015-11-06 12:20:00,42.59,42.59,42.54,42.55,48110.0,32.5209,32.5209,32.4827,32.4903,48110.0
2015-11-06 12:30:00,42.55,42.57,42.53,42.53,34795.0,32.4903,32.5056,32.4751,32.4751,34795.0
2015-11-06 12:40:00,42.54,42.6,42.53,42.57,56306.0,32.4827,32.5285,32.4751,32.5056,56306.0
2015-11-06 12:50:00,42.57,42.61,42.56,42.6,58161.0,32.5056,32.5362,32.498,32.5285,58161.0
2015-11-06 13:00:00,42.6,42.65,42.59,42.63,25896.0,32.5285,32.5667,32.5209,32.5514,25896.0
2015-11-06 13:10:00,42.63,42.69,42.62,42.69,109334.0,32.5514,32.5972,32.5438,32.5972,109334.0
2015-11-06 13:20:00,42.7,42.72,42.69,42.7,31281.0,32.6049,32.6201,32.5972,32.6049,31281.0
2015-11-06 13:30:00,42.7,42.7,42.66,42.69,96132.0,32.6049,32.6049,32.5743,32.5972,96132.0
2015-11-06 13:40:00,42.69,42.74,42.68,42.74,116546.0,32.5972,32.6354,32.5896,32.6354,116546.0
2015-11-06 13:50:00,42.75,42.8,42.74,42.76,90881.0,32.6431,32.6812,32.6354,32.6507,90881.0
2015-11-06 14:00:00,42.77,42.84,42.76,42.82,152483.0,32.6583,32.7118,32.6507,32.6965,152483.0
2015-11-06 14:10:00,42.83,42.83,42.77,42.78,46828.0,32.7041,32.7041,32.6583,32.666,46828.0
2015-11-06 14:20:00,42.78,42.79,42.74,42.77,44528.0,32.666,32.6736,32.6354,32.6583,44528.0
2015-11-06 14:30:00,42.77,42.79,42.73,42.73,62877.0,32.6583,32.6736,32.6278,32.6278,62877.0
2015-11-06 14:40:00,42.73,42.77,42.71,42.77,61000.0,32.6278,32.6583,32.6125,32.6583,61000.0
2015-11-06 14:50:00,42.77,42.81,42.76,42.8,84021.0,32.6583,32.6889,32.6507,32.6812,84021.0
2015-11-06 15:00:00,42.8,42.83,42.79,42.82,74467.0,32.6812,32.7041,32.6736,32.6965,74467.0
2015-11-06 15:10:00,42.81,42.83,42.8,42.82,190140.0,32.6889,32.7041,32.6812,32.6965,190140.0
2015-11-06 15:20:00,42.82,42.85,42.81,42.82,142775.0,32.6965,32.7194,32.6889,32.6965,142775.0
2015-11-06 15:30:00,42.82,42.88,42.82,42.84,131561.0,32.6965,32.7423,32.6965,32.7118,131561.0
2015-11-06 15:40:00,42.85,42.87,42.84,42.85,89559.0,32.7194,32.7347,32.7118,32.7194,89559.0
2015-11-06 15:50:00,42.85,42.88,42.82,42.83,266054.0,32.7194,32.7423,32.6965,32.7041,266054.0
2015-11-09 09:30:00,42.23,42.32,42.23,42.31,87250.0,32.246,32.3147,32.246,32.3071,87250.0
2015-11-09 09:40:00,42.32,42.34,42.18,42.22,82119.0,32.3147,32.33,32.2078,32.2384,82119.0
2015-11-09 09:50:00,42.22,42.22,42.15,42.16,117912.0,32.2384,32.2384,32.1849,32.1925,117912.0
2015-11-09 10:00:00,42.15,42.16,42.1,42.11,60126.0,32.1849,32.1925,32.1467,32.1544,60126.0
2015-11-09 10:10:00,42.12,42.14,42.09,42.09,62038.0,32.162,32.1773,32.1391,32.1391,62038.0
2015-11-09 10:20:00,42.09,42.1,42.03,42.05,100959.0,32.1391,32.1467,32.0933,32.1085,100959.0
2015-11-09 10:30:00,42.05,42.1,42.03,42.09,206708.0,32.1085,32.1467,32.0933,32.1391,206708.0
2015-11-09 10:40:00,42.08,42.09,42.05,42.05,78001.0,32.1315,32.1391,32.1085,32.1085,78001.0
2015-11-09 10:50:00,42.05,42.08,42.04,42.07,112156.0,32.1085,32.1315,32.1009,32.1238,112156.0
2015-11-09 11:00:00,42.07,42.07,41.96,41.97,44721.0,32.1238,32.1238,32.0398,32.0475,44721.0
2015-11-09 11:10:00,41.97,41.97,41.89,41.91,114819.0,32.0475,32.0475,31.9864,32.0016,114819.0
2015-11-09 11:20:00,41.91,41.92,41.84,41.84,64944.0,32.0016,32.0093,31.9482,31.9482,64944.0
2015-11-09 11:30:00,41.85,41.88,41.84,41.86,65327.0,31.9558,31.9787,31.9482,31.9635,65327.0
2015-11-09 11:40:00,41.85,41.88,41.83,41.85,54695.0,31.9558,31.9787,31.9406,31.9558,54695.0
2015-11-09 11:50:00,41.85,41.87,41.82,41.83,56056.0,31.9558,31.9711,31.9329,31.9406,56056.0
2015-11-09 12:00:00,41.83,41.84,41.78,41.84,124478.0,31.9406,31.9482,31.9024,31.9482,124478.0
2015-11-09 12:10:00,41.84,41.86,41.82,41.84,182435.0,31.9482,31.9635,31.9329,31.9482,182435.0
2015-11-09 12:20:00,41.84,41.86,41.82,41.84,118398.0,31.9482,31.9635,31.9329,31.9482,118398.0
2015-11-09 12:30:00,41.85,41.85,41.79,41.81,238819.0,31.9558,31.9558,31.91,31.9253,238819.0
2015-11-09 12:40:00,41.82,41.85,41.81,41.85,44657.0,31.9329,31.9558,31.9253,31.9558,44657.0
2015-11-09 12:50:00,41.85,41.86,41.83,41.85,47355.0,31.9558,31.9635,31.9406,31.9558,47355.0
2015-11-09 13:00:00,41.85,41.86,41.78,41.79,116412.0,31.9558,31.9635,31.9024,31.91,116412.0
2015-11-09 13:10:00,41.8,41.81,41.74,41.74,140031.0,31.9177,31.9253,31.8718,31.8718,140031.0
2015-11-09 13:20:00,41.74,41.77,41.73,41.76,169563.0,31.8718,31.8947,31.8642,31.8871,169563.0
2015-11-09 13:30:00,41.76,41.8,41.73,41.79,128146.0,31.8871,31.9177,31.8642,31.91,128146.0
2015-11-09 13:40:00,41.79,41.81,41.76,41.77,90158.0,31.91,31.9253,31.8871,31.8947,90158.0
2015-11-09 13:50:00,41.77,41.81,41.75,41.79,169333.0,31.8947,31.9253,31.8795,31.91,169333.0
2015-11-09 14:00:00,41.79,41.86,41.77,41.86,105851.0,31.91,31.9635,31.8947,31.9635,105851.0
2015-11-09 14:10:00,41.85,41.87,41.81,41.83,119999.0,31.9558,31.9711,31.9253,31.9406,119999.0
2015-11-09 14:20:00,41.83,41.85,41.82,41.83,166480.0,31.9406,31.9558,31.9329,31.9406,166480.0
2015-11-09 14:30:00,41.83,41.85,41.78,41.78,137545.0,31.9406,31.9558,31.9024,31.9024,137545.0
2015-11-09 14:40:00,41.78,41.79,41.75,41.77,249085.0,31.9024,31.91,31.8795,31.8947,249085.0
2015-11-09 14:50:00,41.77,41.79,41.76,41.76,168412.0,31.8947,31.91,31.8871,31.8871,168412.0
2015-11-09 15:00:00,41.76,41.77,41.72,41.73,243846.0,31.8871,31.8947,31.8566,31.8642,243846.0
2015-11-09 15:10:00,41.73,41.76,41.72,41.75,136538.0,31.8642,31.8871,31.8566,31.8795,136538.0
2015-11-09 15:20:00,41.74,41.8,41.74,41.78,158289.0,31.8718,31.9177,31.8718,31.9024,158289.0
2015-11-09 15:30:00,41.78,41.86,41.78,41.85,209221.0,31.9024,31.9635,31.9024,31.9558,209221.0
2015-11-09 15:40:00,41.86,41.91,41.85,41.91,123216.0,31.9635,32.0016,31.9558,32.0016,123216.0
2015-11-09 15:50:00,41.91,41.91,41.79,41.81,461977.0,32.0016,32.0016,31.91,31.9253,461977.0
2015-11-10 09:30:00,41.67,41.67,41.6,41.61,72894.0,31.8184,31.8184,31.7649,31.7726,72894.0
2015-11-10 09:40:00,41.6,41.61,41.49,41.56,128523.0,31.7649,31.7726,31.6809,31.7344,128523.0
2015-11-10 09:50:00,41.57,41.64,41.54,41.63,108519.0,31.742,31.7955,31.7191,31.7878,108519.0
2015-11-10 10:00:00,41.63,41.63,41.58,41.6,51558.0,31.7878,31.7878,31.7497,31.7649,51558.0
2015-11-10 10:10:00,41.6,41.62,41.55,41.55,87259.0,31.7649,31.7802,31.7268,31.7268,87259.0
2015-11-10 10:20:00,41.54,41.54,41.48,41.5,235729.0,31.7191,31.7191,31.6733,31.6886,235729.0
2015-11-10 10:30:00,41.49,41.5,41.46,41.5,150513.0,31.6809,31.6886,31.658,31.6886,150513.0
2015-11-10 10:40:00,41.49,41.51,41.46,41.49,88463.0,31.6809,31.6962,31.658,31.6809,88463.0
2015-11-10 10:50:00,41.49,41.52,41.48,41.5,49287.0,31.6809,31.7039,31.6733,31.6886,49287.0
2015-11-10 11:00:00,41.51,41.52,41.48,41.48,80977.0,31.6962,31.7039,31.6733,31.6733,80977.0
2015-11-10 11:10:00,41.48,41.52,41.47,41.51,269078.0,31.6733,31.7039,31.6657,31.6962,269078.0
2015-11-10 11:20:00,41.52,41.52,41.45,41.46,76478.0,31.7039,31.7039,31.6504,31.658,76478.0
2015-11-10 11:30:00,41.46,41.5,41.46,41.47,74409.0,31.658,31.6886,31.658,31.6657,74409.0
2015-11-10 11:40:00,41.48,41.57,41.47,41.52,78238.0,31.6733,31.742,31.6657,31.7039,78238.0
2015-11-10 11:50:00,41.53,41.54,41.5,41.52,48559.0,31.7115,31.7191,31.6886,31.7039,48559.0
2015-11-10 12:00:00,41.51,41.52,41.49,41.51,28033.0,31.6962,31.7039,31.6809,31.6962,28033.0
2015-11-10 12:10:00,41.51,41.58,41.5,41.57,42597.0,31.6962,31.7497,31.6886,31.742,42597.0
2015-11-10 12:20:00,41.57,41.59,41.55,41.56,48584.0,31.742,31.7573,31.7268,31.7344,48584.0
2015-11-10 12:30:00,41.56,41.56,41.5,41.53,52500.0,31.7344,31.7344,31.6886,31.7115,52500.0
2015-11-10 12:40:00,41.53,41.54,41.48,41.51,117521.0,31.7115,31.7191,31.6733,31.6962,117521.0
2015-11-10 12:50:00,41.51,41.54,41.51,41.52,53272.0,31.6962,31.7191,31.6962,31.7039,53272.0
2015-11-10 13:00:00,41.52,41.54,41.49,41.5,39621.0,31.7039,31.7191,31.6809,31.6886,39621.0
2015-11-10 13:10:00,41.5,41.53,41.49,41.51,28170.0,31.6886,31.7115,31.6809,31.6962,28170.0
2015-11-10 13:20:00,41.5,41.56,41.5,41.56,22484.0,31.6886,31.7344,31.6886,31.7344,22484.0
2015-11-10 13:30:00,41.56,41.58,41.53,41.57,39258.0,31.7344,31.7497,31.7115,31.742,39258.0
2015-11-10 13:40:00,41.56,41.6,41.55,41.59,35508.0,31.7344,31.7649,31.7268,31.7573,35508.0
2015-11-10 13:50:00,41.59,41.66,41.59,41.65,70912.0,31.7573,31.8108,31.7573,31.8031,70912.0
2015-11-10 14:00:00,41.64,41.64,41.6,41.61,40059.0,31.7955,31.7955,31.7649,31.7726,40059.0
2015-11-10 14:10:00,41.6,41.64,41.6,41.61,29043.0,31.7649,31.7955,31.7649,31.7726,29043.0
2015-11-10 14:20:00,41.61,41.62,41.59,41.6,43116.0,31.7726,31.7802,31.7573,31.7649,43116.0
2015-11-10 14:30:00,41.59,41.64,41.59,41.63,88574.0,31.7573,31.7955,31.7573,31.7878,88574.0
2015-11-10 14:40:00,41.63,41.71,41.61,41.7,83847.0,31.7878,31.8489,31.7726,31.8413,83847.0
2015-11-10 14:50:00,41.71,41.72,41.63,41.64,67670.0,31.8489,31.8566,31.7878,31.7955,67670.0
2015-11-10 15:00:00,41.65,41.67,41.63,41.67,66828.0,31.8031,31.8184,31.7878,31.8184,66828.0
2015-11-10 15:10:00,41.67,41.68,41.64,41.65,43986.0,31.8184,31.826,31.7955,31.8031,43986.0
2015-11-10 15:20:00,41.64,41.65,41.62,41.65,80144.0,31.7955,31.8031,31.7802,31.8031,80144.0
2015-11-10 15:30:00,41.64,41.67,41.63,41.64,67061.0,31.7955,31.8184,31.7878,31.7955,67061.0
2015-11-10 15:40:00,41.63,41.68,41.61,41.64,54251.0,31.7878,31.826,31.7726,31.7955,54251.0
2015-11-10 15:50:00,41.63,41.64,41.59,41.64,79986.0,31.7878,31.7955,31.7573,31.7955,79986.0
2015-11-11 09:30:00,41.95,41.95,41.87,41.9,65122.0,32.0322,32.0322,31.9711,31.994,65122.0
2015-11-11 09:40:00,41.89,41.9,41.84,41.87,62892.0,31.9864,31.994,31.9482,31.9711,62892.0
2015-11-11 09:50:00,41.87,41.89,41.8,41.82,182043.0,31.9711,31.9864,31.9177,31.9329,182043.0
2015-11-11 10:00:00,41.82,41.82,41.76,41.78,129908.0,31.9329,31.9329,31.8871,31.9024,129908.0
2015-11-11 10:10:00,41.78,41.79,41.72,41.78,51857.0,31.9024,31.91,31.8566,31.9024,51857.0
2015-11-11 10:20:00,41.78,41.79,41.74,41.74,52223.0,31.9024,31.91,31.8718,31.8718,52223.0
2015-11-11 10:30:00,41.74,41.77,41.67,41.69,26092.0,31.8718,31.8947,31.8184,31.8337,26092.0
2015-11-11 10:40:00,41.69,41.7,41.66,41.68,24182.0,31.8337,31.8413,31.8108,31.826,24182.0
2015-11-11 10:50:00,41.67,41.7,41.65,41.7,26619.0,31.8184,31.8413,31.8031,31.8413,26619.0
2015-11-11 11:00:00,41.71,41.71,41.66,41.68,41793.0,31.8489,31.8489,31.8108,31.826,41793.0
2015-11-11 11:10:00,41.67,41.69,41.64,41.68,49791.0,31.8184,31.8337,31.7955,31.826,49791.0
2015-11-11 11:20:00,41.68,41.72,41.67,41.71,54382.0,31.826,31.8566,31.8184,31.8489,54382.0
2015-11-11 11:30:00,41.71,41.74,41.71,41.74,35619.0,31.8489,31.8718,31.8489,31.8718,35619.0
2015-11-11 11:40:00,41.74,41.79,41.73,41.78,49868.0,31.8718,31.91,31.8642,31.9024,49868.0
2015-11-11 11:50:00,41.78,41.81,41.78,41.78,26756.0,31.9024,31.9253,31.9024,31.9024,26756.0
2015-11-11 12:00:00,41.79,41.79,41.74,41.76,36886.0,31.91,31.91,31.8718,31.8871,36886.0
2015-11-11 12:10:00,41.77,41.79,41.76,41.77,36473.0,31.8947,31.91,31.8871,31.8947,36473.0
2015-11-11 12:20:00,41.76,41.83,41.75,41.83,61812.0,31.8871,31.9406,31.8795,31.9406,61812.0
2015-11-11 12:30:00,41.82,41.86,41.81,41.85,19668.0,31.9329,31.9635,31.9253,31.9558,19668.0
2015-11-11 12:40:00,41.84,41.85,41.83,41.83,8771.0,31.9482,31.9558,31.9406,31.9406,8771.0
2015-11-11 12:50:00,41.84,41.84,41.8,41.8,19333.0,31.9482,31.9482,31.9177,31.9177,19333.0
2015-11-11 13:00:00,41.8,41.82,41.72,41.74,32151.0,31.9177,31.9329,31.8566,31.8718,32151.0
2015-11-11 13:10:00,41.74,41.77,41.73,41.76,26235.0,31.8718,31.8947,31.8642,31.8871,26235.0
2015-11-11 13:20:00,41.76,41.76,41.7,41.72,48685.0,31.8871,31.8871,31.8413,31.8566,48685.0
2015-11-11 13:30:00,41.71,41.74,41.71,41.74,31496.0,31.8489,31.8718,31.8489,31.8718,31496.0
2015-11-11 13:40:00,41.73,41.79,41.73,41.78,23841.0,31.8642,31.91,31.8642,31.9024,23841.0
2015-11-11 13:50:00,41.78,41.79,41.74,41.74,28059.0,31.9024,31.91,31.8718,31.8718,28059.0
2015-11-11 14:00:00,41.75,41.77,41.73,41.75,26351.0,31.8795,31.8947,31.8642,31.8795,26351.0
2015-11-11 14:10:00,41.74,41.77,41.73,41.76,17838.0,31.8718,31.8947,31.8642,31.8871,17838.0
2015-11-11 14:20:00,41.76,41.8,41.74,41.79,28566.0,31.8871,31.9177,31.8718,31.91,28566.0
2015-11-11 14:30:00,41.8,41.81,41.77,41.78,80888.0,31.9177,31.9253,31.8947,31.9024,80888.0
2015-11-11 14:40:00,41.78,41.78,41.73,41.75,87563.0,31.9024,31.9024,31.8642,31.8795,87563.0
2015-11-11 14:50:00,41.76,41.77,41.7,41.7,35709.0,31.8871,31.8947,31.8413,31.8413,35709.0
2015-11-11 15:00:00,41.69,41.72,41.68,41.69,77854.0,31.8337,31.8566,31.826,31.8337,77854.0
2015-11-11 15:10:00,41.69,41.74,41.68,41.71,18161.0,31.8337,31.8718,31.826,31.8489,18161.0
2015-11-11 15:20:00,41.71,41.77,41.69,41.77,57724.0,31.8489,31.8947,31.8337,31.8947,57724.0
2015-11-11 15:30:00,41.77,41.78,41.72,41.75,53692.0,31.8947,31.9024,31.8566,31.8795,53692.0
2015-11-11 15:40:00,41.74,41.78,41.72,41.72,45325.0,31.8718,31.9024,31.8566,31.8566,45325.0
2015-11-11 15:50:00,41.72,41.77,41.71,41.74,84556.0,31.8566,31.8947,31.8489,31.8718,84556.0
2015-11-12 09:30:00,41.59,41.62,41.53,41.57,59248.0,31.7573,31.7802,31.7115,31.742,59248.0
2015-11-12 09:40:00,41.57,41.62,41.53,41.62,43715.0,31.742,31.7802,31.7115,31.7802,43715.0
2015-11-12 09:50:00,41.63,41.69,41.6,41.68,106957.0,31.7878,31.8337,31.7649,31.826,106957.0
2015-11-12 10:00:00,41.67,41.68,41.62,41.64,104686.0,31.8184,31.826,31.7802,31.7955,104686.0
2015-11-12 10:10:00,41.65,41.71,41.63,41.69,110107.0,31.8031,31.8489,31.7878,31.8337,110107.0
2015-11-12 10:20:00,41.69,41.7,41.64,41.65,103152.0,31.8337,31.8413,31.7955,31.8031,103152.0
2015-11-12 10:30:00,41.65,41.68,41.61,41.67,105476.0,31.8031,31.826,31.7726,31.8184,105476.0
2015-11-12 10:40:00,41.68,41.7,41.64,41.64,43245.0,31.826,31.8413,31.7955,31.7955,43245.0
2015-11-12 10:50:00,41.64,41.76,41.64,41.75,74536.0,31.7955,31.8871,31.7955,31.8795,74536.0
2015-11-12 11:00:00,41.76,41.79,41.7,41.77,119655.0,31.8871,31.91,31.8413,31.8947,119655.0
2015-11-12 11:10:00,41.77,41.78,41.66,41.67,88793.0,31.8947,31.9024,31.8108,31.8184,88793.0
2015-11-12 11:20:00,41.66,41.67,41.61,41.62,32777.0,31.8108,31.8184,31.7726,31.7802,32777.0
2015-11-12 11:30:00,41.62,41.62,41.59,41.6,30847.0,31.7802,31.7802,31.7573,31.7649,30847.0
2015-11-12 11:40:00,41.59,41.63,41.58,41.59,83056.0,31.7573,31.7878,31.7497,31.7573,83056.0
2015-11-12 11:50:00,41.6,41.62,41.57,41.61,15580.0,31.7649,31.7802,31.742,31.7726,15580.0
2015-11-12 12:00:00,41.6,41.62,41.56,41.57,30770.0,31.7649,31.7802,31.7344,31.742,30770.0
2015-11-12 12:10:00,41.57,41.58,41.49,41.51,70470.0,31.742,31.7497,31.6809,31.6962,70470.0
2015-11-12 12:20:00,41.51,41.51,41.47,41.5,33444.0,31.6962,31.6962,31.6657,31.6886,33444.0
2015-11-12 12:30:00,41.5,41.52,41.48,41.49,29460.0,31.6886,31.7039,31.6733,31.6809,29460.0
2015-11-12 12:40:00,41.5,41.57,41.49,41.57,70580.0,31.6886,31.742,31.6809,31.742,70580.0
2015-11-12 12:50:00,41.58,41.62,41.58,41.6,26309.0,31.7497,31.7802,31.7497,31.7649,26309.0
2015-11-12 13:00:00,41.61,41.66,41.59,41.61,32852.0,31.7726,31.8108,31.7573,31.7726,32852.0
2015-11-12 13:10:00,41.61,41.7,41.6,41.69,53741.0,31.7726,31.8413,31.7649,31.8337,53741.0
2015-11-12 13:20:00,41.69,41.7,41.63,41.67,45025.0,31.8337,31.8413,31.7878,31.8184,45025.0
2015-11-12 13:30:00,41.67,41.69,41.63,41.67,25087.0,31.8184,31.8337,31.7878,31.8184,25087.0
2015-11-12 13:40:00,41.67,41.67,41.57,41.61,48013.0,31.8184,31.8184,31.742,31.7726,48013.0
2015-11-12 13:50:00,41.61,41.63,41.59,41.61,43497.0,31.7726,31.7878,31.7573,31.7726,43497.0
2015-11-12 14:00:00,41.61,41.63,41.55,41.58,69808.0,31.7726,31.7878,31.7268,31.7497,69808.0
2015-11-12 14:10:00,41.58,41.58,41.5,41.51,45298.0,31.7497,31.7497,31.6886,31.6962,45298.0
2015-11-12 14:20:00,41.5,41.55,41.47,41.55,58042.0,31.6886,31.7268,31.6657,31.7268,58042.0
2015-11-12 14:30:00,41.55,41.55,41.5,41.51,112671.0,31.7268,31.7268,31.6886,31.6962,112671.0
2015-11-12 14:40:00,41.5,41.52,41.48,41.5,82456.0,31.6886,31.7039,31.6733,31.6886,82456.0
2015-11-12 14:50:00,41.5,41.5,41.42,41.47,106380.0,31.6886,31.6886,31.6275,31.6657,106380.0
2015-11-12 15:00:00,41.47,41.48,41.43,41.46,44561.0,31.6657,31.6733,31.6351,31.658,44561.0
2015-11-12 15:10:00,41.45,41.5,41.43,41.49,78930.0,31.6504,31.6886,31.6351,31.6809,78930.0
2015-11-12 15:20:00,41.48,41.5,41.44,41.45,105057.0,31.6733,31.6886,31.6428,31.6504,105057.0
2015-11-12 15:30:00,41.46,41.46,41.4,41.41,97537.0,31.658,31.658,31.6122,31.6199,97537.0
2015-11-12 15:40:00,41.41,41.41,41.34,41.35,95890.0,31.6199,31.6199,31.5664,31.574,95890.0
2015-11-12 15:50:00,41.34,41.35,41.29,41.35,221828.0,31.5664,31.574,31.5282,31.574,221828.0
2015-11-13 09:30:00,41.18,41.19,41.03,41.04,64018.0,31.4442,31.4519,31.3297,31.3373,64018.0
2015-11-13 09:40:00,41.04,41.05,40.94,40.95,154991.0,31.3373,31.345,31.261,31.2686,154991.0
2015-11-13 09:50:00,40.96,40.98,40.88,40.9,142102.0,31.2762,31.2915,31.2152,31.2304,142102.0
2015-11-13 10:00:00,40.89,40.9,40.75,40.76,105380.0,31.2228,31.2304,31.1159,31.1235,105380.0
2015-11-13 10:10:00,40.77,40.77,40.67,40.68,68406.0,31.1312,31.1312,31.0548,31.0624,68406.0
2015-11-13 10:20:00,40.69,40.78,40.69,40.75,80007.0,31.0701,31.1388,31.0701,31.1159,80007.0
2015-11-13 10:30:00,40.73,40.75,40.69,40.73,94525.0,31.1006,31.1159,31.0701,31.1006,94525.0
2015-11-13 10:40:00,40.73,40.8,40.73,40.8,121207.0,31.1006,31.1541,31.1006,31.1541,121207.0
2015-11-13 10:50:00,40.8,40.87,40.79,40.87,27362.0,31.1541,31.2075,31.1464,31.2075,27362.0
2015-11-13 11:00:00,40.87,40.88,40.85,40.86,66984.0,31.2075,31.2152,31.1923,31.1999,66984.0
2015-11-13 11:10:00,40.86,40.87,40.74,40.78,117989.0,31.1999,31.2075,31.1083,31.1388,117989.0
2015-11-13 11:20:00,40.77,40.87,40.77,40.84,55116.0,31.1312,31.2075,31.1312,31.1846,55116.0
2015-11-13 11:30:00,40.84,40.85,40.77,40.77,70011.0,31.1846,31.1923,31.1312,31.1312,70011.0
2015-11-13 11:40:00,40.77,40.87,40.75,40.87,70743.0,31.1312,31.2075,31.1159,31.2075,70743.0
2015-11-13 11:50:00,40.86,40.97,40.85,40.97,71566.0,31.1999,31.2839,31.1923,31.2839,71566.0
2015-11-13 12:00:00,40.97,41.01,40.94,40.97,50784.0,31.2839,31.3144,31.261,31.2839,50784.0
2015-11-13 12:10:00,40.98,41.05,40.97,41.02,128693.0,31.2915,31.345,31.2839,31.3221,128693.0
2015-11-13 12:20:00,41.03,41.04,40.92,40.93,51744.0,31.3297,31.3373,31.2457,31.2533,51744.0
2015-11-13 12:30:00,40.93,40.94,40.86,40.88,112968.0,31.2533,31.261,31.1999,31.2152,112968.0
2015-11-13 12:40:00,40.87,40.87,40.82,40.84,87645.0,31.2075,31.2075,31.1693,31.1846,87645.0
2015-11-13 12:50:00,40.83,40.89,40.83,40.89,81779.0,31.177,31.2228,31.177,31.2228,81779.0
2015-11-13 13:00:00,40.9,40.92,40.81,40.83,153271.0,31.2304,31.2457,31.1617,31.177,153271.0
2015-11-13 13:10:00,40.83,40.86,40.81,40.83,115787.0,31.177,31.1999,31.1617,31.177,115787.0
2015-11-13 13:20:00,40.83,40.87,40.81,40.85,94027.0,31.177,31.2075,31.1617,31.1923,94027.0
2015-11-13 13:30:00,40.85,40.88,40.78,40.81,64713.0,31.1923,31.2152,31.1388,31.1617,64713.0
2015-11-13 13:40:00,40.8,40.84,40.79,40.8,78376.0,31.1541,31.1846,31.1464,31.1541,78376.0
2015-11-13 13:50:00,40.8,40.85,40.77,40.78,132396.0,31.1541,31.1923,31.1312,31.1388,132396.0
2015-11-13 14:00:00,40.78,40.81,40.76,40.76,176886.0,31.1388,31.1617,31.1235,31.1235,176886.0
2015-11-13 14:10:00,40.75,40.83,40.74,40.81,151278.0,31.1159,31.177,31.1083,31.1617,151278.0
2015-11-13 14:20:00,40.81,40.83,40.77,40.77,92295.0,31.1617,31.177,31.1312,31.1312,92295.0
2015-11-13 14:30:00,40.78,40.8,40.76,40.76,189766.0,31.1388,31.1541,31.1235,31.1235,189766.0
2015-11-13 14:40:00,40.78,40.78,40.72,40.74,77645.0,31.1388,31.1388,31.093,31.1083,77645.0
2015-11-13 14:50:00,40.75,40.78,40.71,40.73,125580.0,31.1159,31.1388,31.0854,31.1006,125580.0
2015-11-13 15:00:00,40.75,40.79,40.74,40.75,173109.0,31.1159,31.1464,31.1083,31.1159,173109.0
2015-11-13 15:10:00,40.76,40.81,40.74,40.74,94320.0,31.1235,31.1617,31.1083,31.1083,94320.0
2015-11-13 15:20:00,40.74,40.76,40.71,40.74,263291.0,31.1083,31.1235,31.0854,31.1083,263291.0
2015-11-13 15:30:00,40.75,40.82,40.73,40.81,134369.0,31.1159,31.1693,31.1006,31.1617,134369.0
2015-11-13 15:40:00,40.81,40.85,40.77,40.81,166776.0,31.1617,31.1923,31.1312,31.1617,166776.0
2015-11-13 15:50:00,40.81,40.83,40.74,40.78,152548.0,31.1617,31.177,31.1083,31.1388,152548.0
2015-11-16 09:30:00,40.88,41.06,40.83,41.06,158863.0,31.2152,31.3526,31.177,31.3526,158863.0
2015-11-16 09:40:00,41.05,41.11,41.04,41.07,59490.0,31.345,31.3908,31.3373,31.3602,59490.0
2015-11-16 09:50:00,41.07,41.1,40.98,40.99,71251.0,31.3602,31.3831,31.2915,31.2992,71251.0
2015-11-16 10:00:00,40.99,40.99,40.92,40.92,55092.0,31.2992,31.2992,31.2457,31.2457,55092.0
2015-11-16 10:10:00,40.91,40.98,40.91,40.98,84893.0,31.2381,31.2915,31.2381,31.2915,84893.0
2015-11-16 10:20:00,40.98,41.05,40.94,40.96,71865.0,31.2915,31.345,31.261,31.2762,71865.0
2015-11-16 10:30:00,40.96,40.98,40.92,40.98,54815.0,31.2762,31.2915,31.2457,31.2915,54815.0
2015-11-16 10:40:00,40.97,41.04,40.94,40.99,54527.0,31.2839,31.3373,31.261,31.2992,54527.0
2015-11-16 10:50:00,40.98,40.98,40.89,40.91,46552.0,31.2915,31.2915,31.2228,31.2381,46552.0
2015-11-16 11:00:00,40.91,40.95,40.89,40.92,660421.0,31.2381,31.2686,31.2228,31.2457,660421.0
2015-11-16 11:10:00,40.91,40.97,40.9,40.95,36255.0,31.2381,31.2839,31.2304,31.2686,36255.0
2015-11-16 11:20:00,40.95,40.98,40.89,40.89,265588.0,31.2686,31.2915,31.2228,31.2228,265588.0
2015-11-16 11:30:00,40.89,40.98,40.89,40.95,44847.0,31.2228,31.2915,31.2228,31.2686,44847.0
2015-11-16 11:40:00,40.94,41.02,40.94,40.99,33704.0,31.261,31.3221,31.261,31.2992,33704.0
2015-11-16 11:50:00,41.0,41.01,40.95,40.96,36119.0,31.3068,31.3144,31.2686,31.2762,36119.0
2015-11-16 12:00:00,40.96,41.0,40.94,40.98,49971.0,31.2762,31.3068,31.261,31.2915,49971.0
2015-11-16 12:10:00,40.98,41.0,40.94,40.98,61543.0,31.2915,31.3068,31.261,31.2915,61543.0
2015-11-16 12:20:00,40.99,41.09,40.99,41.05,60980.0,31.2992,31.3755,31.2992,31.345,60980.0
2015-11-16 12:30:00,41.06,41.14,41.05,41.12,43166.0,31.3526,31.4137,31.345,31.3984,43166.0
2015-11-16 12:40:00,41.11,41.16,41.1,41.1,53590.0,31.3908,31.429,31.3831,31.3831,53590.0
2015-11-16 12:50:00,41.1,41.12,41.07,41.11,75570.0,31.3831,31.3984,31.3602,31.3908,75570.0
2015-11-16 13:00:00,41.12,41.16,41.1,41.15,50117.0,31.3984,31.429,31.3831,31.4213,50117.0
2015-11-16 13:10:00,41.15,41.21,41.15,41.2,69184.0,31.4213,31.4671,31.4213,31.4595,69184.0
2015-11-16 13:20:00,41.21,41.23,41.18,41.2,77460.0,31.4671,31.4824,31.4442,31.4595,77460.0
2015-11-16 13:30:00,41.2,41.23,41.19,41.19,61721.0,31.4595,31.4824,31.4519,31.4519,61721.0
2015-11-16 13:40:00,41.2,41.24,41.19,41.24,56674.0,31.4595,31.49,31.4519,31.49,56674.0
2015-11-16 13:50:00,41.23,41.3,41.23,41.29,150032.0,31.4824,31.5359,31.4824,31.5282,150032.0
2015-11-16 14:00:00,41.3,41.32,41.27,41.29,110666.0,31.5359,31.5511,31.513,31.5282,110666.0
2015-11-16 14:10:00,41.29,41.35,41.27,41.34,109577.0,31.5282,31.574,31.513,31.5664,109577.0
2015-11-16 14:20:00,41.34,41.35,41.32,41.33,32996.0,31.5664,31.574,31.5511,31.5588,32996.0
2015-11-16 14:30:00,41.34,41.39,41.33,41.39,49089.0,31.5664,31.6046,31.5588,31.6046,49089.0
2015-11-16 14:40:00,41.39,41.41,41.36,41.36,126888.0,31.6046,31.6199,31.5817,31.5817,126888.0
2015-11-16 14:50:00,41.37,41.4,41.33,41.4,41168.0,31.5893,31.6122,31.5588,31.6122,41168.0
2015-11-16 15:00:00,41.41,41.45,41.4,41.44,61596.0,31.6199,31.6504,31.6122,31.6428,61596.0
2015-11-16 15:10:00,41.44,41.49,41.44,41.47,102939.0,31.6428,31.6809,31.6428,31.6657,102939.0
2015-11-16 15:20:00,41.47,41.55,41.46,41.53,102859.0,31.6657,31.7268,31.658,31.7115,102859.0
2015-11-16 15:30:00,41.53,41.54,41.5,41.51,46684.0,31.7115,31.7191,31.6886,31.6962,46684.0
2015-11-16 15:40:00,41.51,41.52,41.46,41.46,149069.0,31.6962,31.7039,31.658,31.658,149069.0
2015-11-16 15:50:00,41.46,41.57,41.44,41.57,433013.0,31.658,31.742,31.6428,31.742,433013.0
2015-11-17 09:30:00,41.61,41.62,41.49,41.49,100487.0,31.7726,31.7802,31.6809,31.6809,100487.0
2015-11-17 09:40:00,41.48,41.51,41.43,41.45,154491.0,31.6733,31.6962,31.6351,31.6504,154491.0
2015-11-17 09:50:00,41.45,41.52,41.41,41.52,76813.0,31.6504,31.7039,31.6199,31.7039,76813.0
2015-11-17 10:00:00,41.52,41.56,41.47,41.54,153823.0,31.7039,31.7344,31.6657,31.7191,153823.0
2015-11-17 10:10:00,41.55,41.56,41.46,41.47,104903.0,31.7268,31.7344,31.658,31.6657,104903.0
2015-11-17 10:20:00,41.46,41.51,41.46,41.5,60741.0,31.658,31.6962,31.658,31.6886,60741.0
2015-11-17 10:30:00,41.5,41.59,41.49,41.58,136398.0,31.6886,31.7573,31.6809,31.7497,136398.0
2015-11-17 10:40:00,41.58,41.66,41.56,41.66,145940.0,31.7497,31.8108,31.7344,31.8108,145940.0
2015-11-17 10:50:00,41.65,41.65,41.56,41.57,112541.0,31.8031,31.8031,31.7344,31.742,112541.0
2015-11-17 11:00:00,41.58,41.58,41.51,41.52,143485.0,31.7497,31.7497,31.6962,31.7039,143485.0
2015-11-17 11:10:00,41.52,41.58,41.52,41.58,31396.0,31.7039,31.7497,31.7039,31.7497,31396.0
2015-11-17 11:20:00,41.58,41.59,41.55,41.58,15757.0,31.7497,31.7573,31.7268,31.7497,15757.0
2015-11-17 11:30:00,41.58,41.64,41.57,41.59,29213.0,31.7497,31.7955,31.742,31.7573,29213.0
2015-11-17 11:40:00,41.61,41.62,41.56,41.57,50145.0,31.7726,31.7802,31.7344,31.742,50145.0
2015-11-17 11:50:00,41.57,41.59,41.56,41.57,45188.0,31.742,31.7573,31.7344,31.742,45188.0
2015-11-17 12:00:00,41.57,41.61,41.56,41.58,55158.0,31.742,31.7726,31.7344,31.7497,55158.0
2015-11-17 12:10:00,41.57,41.59,41.57,41.57,42707.0,31.742,31.7573,31.742,31.742,42707.0
2015-11-17 12:20:00,41.57,41.57,41.51,41.53,48096.0,31.742,31.742,31.6962,31.7115,48096.0
2015-11-17 12:30:00,41.52,41.55,41.48,41.49,51877.0,31.7039,31.7268,31.6733,31.6809,51877.0
2015-11-17 12:40:00,41.5,41.51,41.46,41.49,58516.0,31.6886,31.6962,31.658,31.6809,58516.0
2015-11-17 12:50:00,41.5,41.55,41.48,41.54,28008.0,31.6886,31.7268,31.6733,31.7191,28008.0
2015-11-17 13:00:00,41.54,41.57,41.51,41.52,31503.0,31.7191,31.742,31.6962,31.7039,31503.0
2015-11-17 13:10:00,41.52,41.55,41.46,41.46,38363.0,31.7039,31.7268,31.658,31.658,38363.0
2015-11-17 13:20:00,41.46,41.46,41.42,41.43,40011.0,31.658,31.658,31.6275,31.6351,40011.0
2015-11-17 13:30:00,41.43,41.49,41.41,41.45,51664.0,31.6351,31.6809,31.6199,31.6504,51664.0
2015-11-17 13:40:00,41.45,41.48,41.42,41.46,64158.0,31.6504,31.6733,31.6275,31.658,64158.0
2015-11-17 13:50:00,41.46,41.53,41.46,41.52,37585.0,31.658,31.7115,31.658,31.7039,37585.0
2015-11-17 14:00:00,41.52,41.55,41.49,41.55,46234.0,31.7039,31.7268,31.6809,31.7268,46234.0
2015-11-17 14:10:00,41.54,41.55,41.5,41.51,99817.0,31.7191,31.7268,31.6886,31.6962,99817.0
2015-11-17 14:20:00,41.51,41.51,41.42,41.43,55228.0,31.6962,31.6962,31.6275,31.6351,55228.0
2015-11-17 14:30:00,41.44,41.45,41.41,41.45,41458.0,31.6428,31.6504,31.6199,31.6504,41458.0
2015-11-17 14:40:00,41.46,41.48,41.36,41.43,76359.0,31.658,31.6733,31.5817,31.6351,76359.0
2015-11-17 14:50:00,41.44,41.48,41.4,41.47,73567.0,31.6428,31.6733,31.6122,31.6657,73567.0
2015-11-17 15:00:00,41.47,41.48,41.39,41.41,88850.0,31.6657,31.6733,31.6046,31.6199,88850.0
2015-11-17 15:10:00,41.41,41.45,41.36,41.38,93935.0,31.6199,31.6504,31.5817,31.5969,93935.0
2015-11-17 15:20:00,41.37,41.46,41.37,41.43,118442.0,31.5893,31.658,31.5893,31.6351,118442.0
2015-11-17 15:30:00,41.43,41.5,41.42,41.46,110540.0,31.6351,31.6886,31.6275,31.658,110540.0
2015-11-17 15:40:00,41.46,41.55,41.45,41.47,114360.0,31.658,31.7268,31.6504,31.6657,114360.0
2015-11-17 15:50:00,41.47,41.51,41.43,41.45,90043.0,31.6657,31.6962,31.6351,31.6504,90043.0
2015-11-18 09:30:00,41.42,41.47,41.37,41.42,168771.0,31.6275,31.6657,31.5893,31.6275,168771.0
2015-11-18 09:40:00,41.41,41.5,41.39,41.49,35301.0,31.6199,31.6886,31.6046,31.6809,35301.0
2015-11-18 09:50:00,41.5,41.55,41.48,41.51,58050.0,31.6886,31.7268,31.6733,31.6962,58050.0
2015-11-18 10:00:00,41.51,41.54,41.5,41.52,39439.0,31.6962,31.7191,31.6886,31.7039,39439.0
2015-11-18 10:10:00,41.51,41.51,41.45,41.48,72546.0,31.6962,31.6962,31.6504,31.6733,72546.0
2015-11-18 10:20:00,41.48,41.53,41.46,41.48,101323.0,31.6733,31.7115,31.658,31.6733,101323.0
2015-11-18 10:30:00,41.49,41.5,41.43,41.47,39006.0,31.6809,31.6886,31.6351,31.6657,39006.0
2015-11-18 10:40:00,41.47,41.52,41.46,41.5,261727.0,31.6657,31.7039,31.658,31.6886,261727.0
2015-11-18 10:50:00,41.5,41.52,41.47,41.5,28897.0,31.6886,31.7039,31.6657,31.6886,28897.0
2015-11-18 11:00:00,41.49,41.5,41.45,41.49,38313.0,31.6809,31.6886,31.6504,31.6809,38313.0
2015-11-18 11:10:00,41.48,41.55,41.47,41.52,97478.0,31.6733,31.7268,31.6657,31.7039,97478.0
2015-11-18 11:20:00,41.52,41.56,41.48,41.55,185653.0,31.7039,31.7344,31.6733,31.7268,185653.0
2015-11-18 11:30:00,41.55,41.59,41.54,41.57,42418.0,31.7268,31.7573,31.7191,31.742,42418.0
2015-11-18 11:40:00,41.58,41.61,41.55,41.58,119061.0,31.7497,31.7726,31.7268,31.7497,119061.0
2015-11-18 11:50:00,41.59,41.6,41.55,41.55,39825.0,31.7573,31.7649,31.7268,31.7268,39825.0
2015-11-18 12:00:00,41.55,41.56,41.51,41.51,52300.0,31.7268,31.7344,31.6962,31.6962,52300.0
2015-11-18 12:10:00,41.51,41.56,41.5,41.56,56948.0,31.6962,31.7344,31.6886,31.7344,56948.0
2015-11-18 12:20:00,41.56,41.58,41.51,41.54,19268.0,31.7344,31.7497,31.6962,31.7191,19268.0
2015-11-18 12:30:00,41.53,41.54,41.5,41.5,44932.0,31.7115,31.7191,31.6886,31.6886,44932.0
2015-11-18 12:40:00,41.5,41.5,41.45,41.47,37047.0,31.6886,31.6886,31.6504,31.6657,37047.0
2015-11-18 12:50:00,41.47,41.49,41.46,41.47,27225.0,31.6657,31.6809,31.658,31.6657,27225.0
2015-11-18 13:00:00,41.46,41.5,41.45,41.5,42952.0,31.658,31.6886,31.6504,31.6886,42952.0
2015-11-18 13:10:00,41.5,41.51,41.46,41.48,141079.0,31.6886,31.6962,31.658,31.6733,141079.0
2015-11-18 13:20:00,41.48,41.54,41.47,41.52,232473.0,31.6733,31.7191,31.6657,31.7039,232473.0
2015-11-18 13:30:00,41.52,41.53,41.46,41.48,58268.0,31.7039,31.7115,31.658,31.6733,58268.0
2015-11-18 13:40:00,41.49,41.52,41.48,41.48,59070.0,31.6809,31.7039,31.6733,31.6733,59070.0
2015-11-18 13:50:00,41.48,41.49,41.43,41.43,78360.0,31.6733,31.6809,31.6351,31.6351,78360.0
2015-11-18 14:00:00,41.43,41.58,41.35,41.58,303604.0,31.6351,31.7497,31.574,31.7497,303604.0
2015-11-18 14:10:00,41.58,41.66,41.53,41.53,101087.0,31.7497,31.8108,31.7115,31.7115,101087.0
2015-11-18 14:20:00,41.53,41.54,41.49,41.53,115744.0,31.7115,31.7191,31.6809,31.7115,115744.0
2015-11-18 14:30:00,41.52,41.54,41.48,41.53,55594.0,31.7039,31.7191,31.6733,31.7115,55594.0
2015-11-18 14:40:00,41.53,41.6,41.53,41.58,92911.0,31.7115,31.7649,31.7115,31.7497,92911.0
2015-11-18 14:50:00,41.58,41.67,41.57,41.66,123726.0,31.7497,31.8184,31.742,31.8108,123726.0
2015-11-18 15:00:00,41.66,41.68,41.64,41.67,164803.0,31.8108,31.826,31.7955,31.8184,164803.0
2015-11-18 15:10:00,41.66,41.76,41.65,41.73,1899681.0,31.8108,31.8871,31.8031,31.8642,1899681.0
2015-11-18 15:20:00,41.72,41.75,41.72,41.75,164072.0,31.8566,31.8795,31.8566,31.8795,164072.0
2015-11-18 15:30:00,41.75,41.8,41.73,41.78,144288.0,31.8795,31.9177,31.8642,31.9024,144288.0
2015-11-18 15:40:00,41.79,41.85,41.78,41.84,352918.0,31.91,31.9558,31.9024,31.9482,352918.0
2015-11-18 15:50:00,41.84,41.92,41.83,41.88,505890.0,31.9482,32.0093,31.9406,31.9787,505890.0
2015-11-19 09:30:00,42.14,42.14,42.05,42.1,248692.0,32.1773,32.1773,32.1085,32.1467,248692.0
2015-11-19 09:40:00,42.1,42.2,42.1,42.2,149149.0,32.1467,32.2231,32.1467,32.2231,149149.0
2015-11-19 09:50:00,42.2,42.22,42.13,42.13,68206.0,32.2231,32.2384,32.1696,32.1696,68206.0
2015-11-19 10:00:00,42.13,42.17,42.09,42.16,252293.0,32.1696,32.2002,32.1391,32.1925,252293.0
2015-11-19 10:10:00,42.16,42.19,42.13,42.14,214136.0,32.1925,32.2154,32.1696,32.1773,214136.0
2015-11-19 10:20:00,42.14,42.18,42.13,42.18,176742.0,32.1773,32.2078,32.1696,32.2078,176742.0
2015-11-19 10:30:00,42.17,42.2,42.13,42.15,217048.0,32.2002,32.2231,32.1696,32.1849,217048.0
2015-11-19 10:40:00,42.15,42.22,42.14,42.22,189918.0,32.1849,32.2384,32.1773,32.2384,189918.0
2015-11-19 10:50:00,42.21,42.22,42.17,42.2,224923.0,32.2307,32.2384,32.2002,32.2231,224923.0
2015-11-19 11:00:00,42.2,42.24,42.18,42.23,120202.0,32.2231,32.2536,32.2078,32.246,120202.0
2015-11-19 11:10:00,42.23,42.24,42.19,42.22,158168.0,32.246,32.2536,32.2154,32.2384,158168.0
2015-11-19 11:20:00,42.21,42.28,42.21,42.27,174149.0,32.2307,32.2842,32.2307,32.2765,174149.0
2015-11-19 11:30:00,42.27,42.29,42.21,42.22,61785.0,32.2765,32.2918,32.2307,32.2384,61785.0
2015-11-19 11:40:00,42.21,42.23,42.18,42.19,51612.0,32.2307,32.246,32.2078,32.2154,51612.0
2015-11-19 11:50:00,42.19,42.2,42.15,42.19,91529.0,32.2154,32.2231,32.1849,32.2154,91529.0
2015-11-19 12:00:00,42.19,42.24,42.19,42.2,88000.0,32.2154,32.2536,32.2154,32.2231,88000.0
2015-11-19 12:10:00,42.2,42.23,42.2,42.21,54936.0,32.2231,32.246,32.2231,32.2307,54936.0
2015-11-19 12:20:00,42.21,42.21,42.18,42.2,45691.0,32.2307,32.2307,32.2078,32.2231,45691.0
2015-11-19 12:30:00,42.2,42.25,42.19,42.23,102027.0,32.2231,32.2613,32.2154,32.246,102027.0
2015-11-19 12:40:00,42.23,42.27,42.22,42.26,87585.0,32.246,32.2765,32.2384,32.2689,87585.0
2015-11-19 12:50:00,42.26,42.29,42.24,42.29,97909.0,32.2689,32.2918,32.2536,32.2918,97909.0
2015-11-19 13:00:00,42.29,42.31,42.28,42.3,81189.0,32.2918,32.3071,32.2842,32.2994,81189.0
2015-11-19 13:10:00,42.3,42.3,42.28,42.3,142123.0,32.2994,32.2994,32.2842,32.2994,142123.0
2015-11-19 13:20:00,42.3,42.3,42.26,42.27,77421.0,32.2994,32.2994,32.2689,32.2765,77421.0
2015-11-19 13:30:00,42.27,42.27,42.23,42.24,78192.0,32.2765,32.2765,32.246,32.2536,78192.0
2015-11-19 13:40:00,42.24,42.27,42.23,42.25,89319.0,32.2536,32.2765,32.246,32.2613,89319.0
2015-11-19 13:50:00,42.26,42.26,42.23,42.24,221453.0,32.2689,32.2689,32.246,32.2536,221453.0
2015-11-19 14:00:00,42.23,42.24,42.2,42.21,208296.0,32.246,32.2536,32.2231,32.2307,208296.0
2015-11-19 14:10:00,42.21,42.22,42.16,42.19,179397.0,32.2307,32.2384,32.1925,32.2154,179397.0
2015-11-19 14:20:00,42.19,42.21,42.17,42.21,158856.0,32.2154,32.2307,32.2002,32.2307,158856.0
2015-11-19 14:30:00,42.21,42.24,42.2,42.21,133004.0,32.2307,32.2536,32.2231,32.2307,133004.0
2015-11-19 14:40:00,42.21,42.23,42.19,42.23,208499.0,32.2307,32.246,32.2154,32.246,208499.0
2015-11-19 14:50:00,42.23,42.26,42.22,42.25,251345.0,32.246,32.2689,32.2384,32.2613,251345.0
2015-11-19 15:00:00,42.25,42.26,42.22,42.23,181472.0,32.2613,32.2689,32.2384,32.246,181472.0
2015-11-19 15:10:00,42.22,42.23,42.19,42.22,245231.0,32.2384,32.246,32.2154,32.2384,245231.0
2015-11-19 15:20:00,42.21,42.25,42.21,42.23,115324.0,32.2307,32.2613,32.2307,32.246,115324.0
2015-11-19 15:30:00,42.23,42.25,42.17,42.2,499822.0,32.246,32.2613,32.2002,32.2231,499822.0
2015-11-19 15:40:00,42.2,42.21,42.17,42.18,197451.0,32.2231,32.2307,32.2002,32.2078,197451.0
2015-11-19 15:50:00,42.17,42.23,42.17,42.21,254994.0,32.2002,32.246,32.2002,32.2307,254994.0
2015-11-20 09:30:00,42.56,42.64,42.54,42.64,214742.0,32.498,32.5591,32.4827,32.5591,214742.0
2015-11-20 09:40:00,42.64,42.76,42.64,42.75,265936.0,32.5591,32.6507,32.5591,32.6431,265936.0
2015-11-20 09:50:00,42.76,42.78,42.73,42.76,421836.0,32.6507,32.666,32.6278,32.6507,421836.0
2015-11-20 10:00:00,42.76,42.76,42.69,42.7,151811.0,32.6507,32.6507,32.5972,32.6049,151811.0
2015-11-20 10:10:00,42.71,42.78,42.71,42.77,136737.0,32.6125,32.666,32.6125,32.6583,136737.0
2015-11-20 10:20:00,42.77,42.77,42.71,42.72,36657.0,32.6583,32.6583,32.6125,32.6201,36657.0
2015-11-20 10:30:00,42.72,42.73,42.67,42.7,41336.0,32.6201,32.6278,32.582,32.6049,41336.0
2015-11-20 10:40:00,42.7,42.71,42.67,42.71,540955.0,32.6049,32.6125,32.582,32.6125,540955.0
2015-11-20 10:50:00,42.71,42.73,42.63,42.63,225631.0,32.6125,32.6278,32.5514,32.5514,225631.0
2015-11-20 11:00:00,42.63,42.66,42.62,42.65,279485.0,32.5514,32.5743,32.5438,32.5667,279485.0
2015-11-20 11:10:00,42.65,42.69,42.64,42.69,269781.0,32.5667,32.5972,32.5591,32.5972,269781.0
2015-11-20 11:20:00,42.69,42.7,42.67,42.68,152447.0,32.5972,32.6049,32.582,32.5896,152447.0
2015-11-20 11:30:00,42.67,42.68,42.63,42.64,41553.0,32.582,32.5896,32.5514,32.5591,41553.0
2015-11-20 11:40:00,42.64,42.66,42.62,42.63,56535.0,32.5591,32.5743,32.5438,32.5514,56535.0
2015-11-20 11:50:00,42.62,42.64,42.58,42.6,582214.0,32.5438,32.5591,32.5132,32.5285,582214.0
2015-11-20 12:00:00,42.59,42.6,42.57,42.58,87318.0,32.5209,32.5285,32.5056,32.5132,87318.0
2015-11-20 12:10:00,42.58,42.59,42.55,42.58,90158.0,32.5132,32.5209,32.4903,32.5132,90158.0
2015-11-20 12:20:00,42.58,42.59,42.56,42.58,113934.0,32.5132,32.5209,32.498,32.5132,113934.0
2015-11-20 12:30:00,42.57,42.59,42.56,42.56,118143.0,32.5056,32.5209,32.498,32.498,118143.0
2015-11-20 12:40:00,42.56,42.62,42.56,42.59,70949.0,32.498,32.5438,32.498,32.5209,70949.0
2015-11-20 12:50:00,42.59,42.62,42.58,42.59,46207.0,32.5209,32.5438,32.5132,32.5209,46207.0
2015-11-20 13:00:00,42.6,42.65,42.59,42.64,125243.0,32.5285,32.5667,32.5209,32.5591,125243.0
2015-11-20 13:10:00,42.64,42.65,42.6,42.62,32939.0,32.5591,32.5667,32.5285,32.5438,32939.0
2015-11-20 13:20:00,42.61,42.64,42.6,42.6,87532.0,32.5362,32.5591,32.5285,32.5285,87532.0
2015-11-20 13:30:00,42.6,42.61,42.56,42.59,259672.0,32.5285,32.5362,32.498,32.5209,259672.0
2015-11-20 13:40:00,42.59,42.61,42.58,42.61,51795.0,32.5209,32.5362,32.5132,32.5362,51795.0
2015-11-20 13:50:00,42.6,42.63,42.58,42.61,46367.0,32.5285,32.5514,32.5132,32.5362,46367.0
2015-11-20 14:00:00,42.6,42.64,42.6,42.64,68652.0,32.5285,32.5591,32.5285,32.5591,68652.0
2015-11-20 14:10:00,42.64,42.65,42.61,42.62,75387.0,32.5591,32.5667,32.5362,32.5438,75387.0
2015-11-20 14:20:00,42.62,42.62,42.54,42.55,72571.0,32.5438,32.5438,32.4827,32.4903,72571.0
2015-11-20 14:30:00,42.54,42.58,42.53,42.57,69725.0,32.4827,32.5132,32.4751,32.5056,69725.0
2015-11-20 14:40:00,42.57,42.58,42.54,42.57,111569.0,32.5056,32.5132,32.4827,32.5056,111569.0
2015-11-20 14:50:00,42.56,42.58,42.5,42.51,40551.0,32.498,32.5132,32.4522,32.4598,40551.0
2015-11-20 15:00:00,42.51,42.55,42.48,42.52,102583.0,32.4598,32.4903,32.4369,32.4674,102583.0
2015-11-20 15:10:00,42.52,42.56,42.51,42.56,258894.0,32.4674,32.498,32.4598,32.498,258894.0
2015-11-20 15:20:00,42.55,42.57,42.54,42.57,101571.0,32.4903,32.5056,32.4827,32.5056,101571.0
2015-11-20 15:30:00,42.57,42.59,42.55,42.58,58897.0,32.5056,32.5209,32.4903,32.5132,58897.0
2015-11-20 15:40:00,42.57,42.6,42.56,42.59,142436.0,32.5056,32.5285,32.498,32.5209,142436.0
2015-11-20 15:50:00,42.59,42.61,42.57,42.59,415973.0,32.5209,32.5362,32.5056,32.5209,415973.0
2015-11-23 09:30:00,42.4,42.45,42.37,42.41,270428.0,32.3758,32.414,32.3529,32.3834,270428.0
2015-11-23 09:40:00,42.41,42.49,42.41,42.48,197817.0,32.3834,32.4445,32.3834,32.4369,197817.0
2015-11-23 09:50:00,42.48,42.48,42.37,42.37,119766.0,32.4369,32.4369,32.3529,32.3529,119766.0
2015-11-23 10:00:00,42.38,42.41,42.34,42.38,236010.0,32.3605,32.3834,32.33,32.3605,236010.0
2015-11-23 10:10:00,42.37,42.45,42.37,42.45,92693.0,32.3529,32.414,32.3529,32.414,92693.0
2015-11-23 10:20:00,42.45,42.47,42.41,42.43,144358.0,32.414,32.4293,32.3834,32.3987,144358.0
2015-11-23 10:30:00,42.44,42.44,42.4,42.42,402373.0,32.4063,32.4063,32.3758,32.3911,402373.0
2015-11-23 10:40:00,42.42,42.45,42.4,42.45,182119.0,32.3911,32.414,32.3758,32.414,182119.0
2015-11-23 10:50:00,42.44,42.47,42.43,42.46,167095.0,32.4063,32.4293,32.3987,32.4216,167095.0
2015-11-23 11:00:00,42.45,42.46,42.42,42.46,62776.0,32.414,32.4216,32.3911,32.4216,62776.0
2015-11-23 11:10:00,42.46,42.47,42.43,42.43,58951.0,32.4216,32.4293,32.3987,32.3987,58951.0
2015-11-23 11:20:00,42.43,42.44,42.4,42.43,54192.0,32.3987,32.4063,32.3758,32.3987,54192.0
2015-11-23 11:30:00,42.41,42.42,42.38,42.38,34550.0,32.3834,32.3911,32.3605,32.3605,34550.0
2015-11-23 11:40:00,42.38,42.44,42.38,42.39,261003.0,32.3605,32.4063,32.3605,32.3682,261003.0
2015-11-23 11:50:00,42.4,42.43,42.4,42.41,35757.0,32.3758,32.3987,32.3758,32.3834,35757.0
2015-11-23 12:00:00,42.41,42.43,42.38,42.4,75219.0,32.3834,32.3987,32.3605,32.3758,75219.0
2015-11-23 12:10:00,42.4,42.42,42.37,42.39,71420.0,32.3758,32.3911,32.3529,32.3682,71420.0
2015-11-23 12:20:00,42.38,42.41,42.37,42.39,42138.0,32.3605,32.3834,32.3529,32.3682,42138.0
2015-11-23 12:30:00,42.39,42.39,42.36,42.38,29819.0,32.3682,32.3682,32.3453,32.3605,29819.0
2015-11-23 12:40:00,42.37,42.39,42.33,42.35,106174.0,32.3529,32.3682,32.3224,32.3376,106174.0
2015-11-23 12:50:00,42.35,42.37,42.34,42.35,27309.0,32.3376,32.3529,32.33,32.3376,27309.0
2015-11-23 13:00:00,42.36,42.38,42.34,42.35,31702.0,32.3453,32.3605,32.33,32.3376,31702.0
2015-11-23 13:10:00,42.34,42.35,42.32,42.34,38268.0,32.33,32.3376,32.3147,32.33,38268.0
2015-11-23 13:20:00,42.35,42.36,42.32,42.35,52899.0,32.3376,32.3453,32.3147,32.3376,52899.0
2015-11-23 13:30:00,42.35,42.36,42.31,42.34,182647.0,32.3376,32.3453,32.3071,32.33,182647.0
2015-11-23 13:40:00,42.34,42.34,42.31,42.32,65047.0,32.33,32.33,32.3071,32.3147,65047.0
2015-11-23 13:50:00,42.31,42.33,42.27,42.28,152924.0,32.3071,32.3224,32.2765,32.2842,152924.0
2015-11-23 14:00:00,42.27,42.29,42.22,42.23,112081.0,32.2765,32.2918,32.2384,32.246,112081.0
2015-11-23 14:10:00,42.23,42.26,42.2,42.23,102404.0,32.246,32.2689,32.2231,32.246,102404.0
2015-11-23 14:20:00,42.23,42.23,42.18,42.22,62084.0,32.246,32.246,32.2078,32.2384,62084.0
2015-11-23 14:30:00,42.21,42.23,42.18,42.19,110089.0,32.2307,32.246,32.2078,32.2154,110089.0
2015-11-23 14:40:00,42.19,42.23,42.18,42.23,82344.0,32.2154,32.246,32.2078,32.246,82344.0
2015-11-23 14:50:00,42.22,42.27,42.22,42.26,144525.0,32.2384,32.2765,32.2384,32.2689,144525.0
2015-11-23 15:00:00,42.26,42.27,42.23,42.26,53416.0,32.2689,32.2765,32.246,32.2689,53416.0
2015-11-23 15:10:00,42.26,42.29,42.25,42.26,193977.0,32.2689,32.2918,32.2613,32.2689,193977.0
2015-11-23 15:20:00,42.27,42.3,42.26,42.3,173921.0,32.2765,32.2994,32.2689,32.2994,173921.0
2015-11-23 15:30:00,42.3,42.33,42.29,42.32,124618.0,32.2994,32.3224,32.2918,32.3147,124618.0
2015-11-23 15:40:00,42.32,42.32,42.27,42.27,63767.0,32.3147,32.3147,32.2765,32.2765,63767.0
2015-11-23 15:50:00,42.26,42.27,42.24,42.26,160100.0,32.2689,32.2765,32.2536,32.2689,160100.0
2015-11-24 09:30:00,42.02,42.19,42.02,42.19,185424.0,32.0856,32.2154,32.0856,32.2154,185424.0
2015-11-24 09:40:00,42.19,42.22,42.16,42.16,52970.0,32.2154,32.2384,32.1925,32.1925,52970.0
2015-11-24 09:50:00,42.17,42.2,42.14,42.15,69082.0,32.2002,32.2231,32.1773,32.1849,69082.0
2015-11-24 10:00:00,42.14,42.14,42.07,42.08,181215.0,32.1773,32.1773,32.1238,32.1315,181215.0
2015-11-24 10:10:00,42.08,42.1,42.02,42.03,87963.0,32.1315,32.1467,32.0856,32.0933,87963.0
2015-11-24 10:20:00,42.03,42.07,42.01,42.01,65026.0,32.0933,32.1238,32.078,32.078,65026.0
2015-11-24 10:30:00,42.01,42.03,41.98,42.02,146116.0,32.078,32.0933,32.0551,32.0856,146116.0
2015-11-24 10:40:00,42.02,42.04,41.94,41.97,146315.0,32.0856,32.1009,32.0246,32.0475,146315.0
2015-11-24 10:50:00,41.96,42.04,41.95,42.02,189246.0,32.0398,32.1009,32.0322,32.0856,189246.0
2015-11-24 11:00:00,42.01,42.09,42.0,42.08,274153.0,32.078,32.1391,32.0704,32.1315,274153.0
2015-11-24 11:10:00,42.08,42.12,42.07,42.1,84003.0,32.1315,32.162,32.1238,32.1467,84003.0
2015-11-24 11:20:00,42.09,42.18,42.06,42.18,70883.0,32.1391,32.2078,32.1162,32.2078,70883.0
2015-11-24 11:30:00,42.19,42.26,42.19,42.24,56240.0,32.2154,32.2689,32.2154,32.2536,56240.0
2015-11-24 11:40:00,42.24,42.25,42.2,42.22,40971.0,32.2536,32.2613,32.2231,32.2384,40971.0
2015-11-24 11:50:00,42.22,42.3,42.22,42.28,95706.0,32.2384,32.2994,32.2384,32.2842,95706.0
2015-11-24 12:00:00,42.27,42.35,42.27,42.32,64782.0,32.2765,32.3376,32.2765,32.3147,64782.0
2015-11-24 12:10:00,42.33,42.33,42.28,42.28,56735.0,32.3224,32.3224,32.2842,32.2842,56735.0
2015-11-24 12:20:00,42.28,42.31,42.27,42.3,29032.0,32.2842,32.3071,32.2765,32.2994,29032.0
2015-11-24 12:30:00,42.3,42.35,42.3,42.34,219596.0,32.2994,32.3376,32.2994,32.33,219596.0
2015-11-24 12:40:00,42.34,42.35,42.3,42.31,76715.0,32.33,32.3376,32.2994,32.3071,76715.0
2015-11-24 12:50:00,42.32,42.35,42.31,42.34,32656.0,32.3147,32.3376,32.3071,32.33,32656.0
2015-11-24 13:00:00,42.35,42.43,42.34,42.41,35567.0,32.3376,32.3987,32.33,32.3834,35567.0
2015-11-24 13:10:00,42.42,42.44,42.38,42.38,38617.0,32.3911,32.4063,32.3605,32.3605,38617.0
2015-11-24 13:20:00,42.38,42.47,42.38,42.47,44039.0,32.3605,32.4293,32.3605,32.4293,44039.0
2015-11-24 13:30:00,42.47,42.5,42.47,42.49,41184.0,32.4293,32.4522,32.4293,32.4445,41184.0
2015-11-24 13:40:00,42.48,42.51,42.47,42.48,59691.0,32.4369,32.4598,32.4293,32.4369,59691.0
2015-11-24 13:50:00,42.49,42.49,42.45,42.45,54487.0,32.4445,32.4445,32.414,32.414,54487.0
2015-11-24 14:00:00,42.46,42.5,42.45,42.47,56174.0,32.4216,32.4522,32.414,32.4293,56174.0
2015-11-24 14:10:00,42.47,42.47,42.36,42.39,75110.0,32.4293,32.4293,32.3453,32.3682,75110.0
2015-11-24 14:20:00,42.4,42.41,42.37,42.39,105529.0,32.3758,32.3834,32.3529,32.3682,105529.0
2015-11-24 14:30:00,42.4,42.45,42.37,42.42,157235.0,32.3758,32.414,32.3529,32.3911,157235.0
2015-11-24 14:40:00,42.42,42.45,42.42,42.43,60900.0,32.3911,32.414,32.3911,32.3987,60900.0
2015-11-24 14:50:00,42.44,42.48,42.43,42.46,51612.0,32.4063,32.4369,32.3987,32.4216,51612.0
2015-11-24 15:00:00,42.46,42.48,42.42,42.47,176713.0,32.4216,32.4369,32.3911,32.4293,176713.0
2015-11-24 15:10:00,42.47,42.51,42.46,42.47,261003.0,32.4293,32.4598,32.4216,32.4293,261003.0
2015-11-24 15:20:00,42.48,42.49,42.4,42.4,243298.0,32.4369,32.4445,32.3758,32.3758,243298.0
2015-11-24 15:30:00,42.4,42.44,42.38,42.4,147580.0,32.3758,32.4063,32.3605,32.3758,147580.0
2015-11-24 15:40:00,42.4,42.42,42.36,42.39,89016.0,32.3758,32.3911,32.3453,32.3682,89016.0
2015-11-24 15:50:00,42.39,42.44,42.38,42.43,274472.0,32.3682,32.4063,32.3605,32.3987,274472.0
2015-11-25 09:30:00,42.24,42.24,42.08,42.09,55668.0,32.2536,32.2536,32.1315,32.1391,55668.0
2015-11-25 09:40:00,42.09,42.1,42.01,42.05,54489.0,32.1391,32.1467,32.078,32.1085,54489.0
2015-11-25 09:50:00,42.03,42.1,42.03,42.09,46176.0,32.0933,32.1467,32.0933,32.1391,46176.0
2015-11-25 10:00:00,42.09,42.1,42.06,42.08,145378.0,32.1391,32.1467,32.1162,32.1315,145378.0
2015-11-25 10:10:00,42.08,42.14,42.07,42.12,108751.0,32.1315,32.1773,32.1238,32.162,108751.0
2015-11-25 10:20:00,42.13,42.14,42.07,42.07,165460.0,32.1696,32.1773,32.1238,32.1238,165460.0
2015-11-25 10:30:00,42.08,42.16,42.07,42.15,114732.0,32.1315,32.1925,32.1238,32.1849,114732.0
2015-11-25 10:40:00,42.15,42.17,42.13,42.16,82147.0,32.1849,32.2002,32.1696,32.1925,82147.0
2015-11-25 10:50:00,42.16,42.17,42.12,42.12,91695.0,32.1925,32.2002,32.162,32.162,91695.0
2015-11-25 11:00:00,42.12,42.15,42.11,42.14,37657.0,32.162,32.1849,32.1544,32.1773,37657.0
2015-11-25 11:10:00,42.14,42.15,42.1,42.15,20834.0,32.1773,32.1849,32.1467,32.1849,20834.0
2015-11-25 11:20:00,42.14,42.16,42.12,42.13,60930.0,32.1773,32.1925,32.162,32.1696,60930.0
2015-11-25 11:30:00,42.12,42.16,42.11,42.14,26756.0,32.162,32.1925,32.1544,32.1773,26756.0
2015-11-25 11:40:00,42.15,42.15,42.11,42.14,111645.0,32.1849,32.1849,32.1544,32.1773,111645.0
2015-11-25 11:50:00,42.13,42.18,42.13,42.16,48171.0,32.1696,32.2078,32.1696,32.1925,48171.0
2015-11-25 12:00:00,42.16,42.19,42.15,42.19,119583.0,32.1925,32.2154,32.1849,32.2154,119583.0
2015-11-25 12:10:00,42.19,42.19,42.15,42.18,39828.0,32.2154,32.2154,32.1849,32.2078,39828.0
2015-11-25 12:20:00,42.19,42.2,42.16,42.17,64952.0,32.2154,32.2231,32.1925,32.2002,64952.0
2015-11-25 12:30:00,42.17,42.19,42.16,42.16,97091.0,32.2002,32.2154,32.1925,32.1925,97091.0
2015-11-25 12:40:00,42.16,42.18,42.15,42.15,10969.0,32.1925,32.2078,32.1849,32.1849,10969.0
2015-11-25 12:50:00,42.16,42.17,42.14,42.15,33993.0,32.1925,32.2002,32.1773,32.1849,33993.0
2015-11-25 13:00:00,42.15,42.15,42.13,42.15,25040.0,32.1849,32.1849,32.1696,32.1849,25040.0
2015-11-25 13:10:00,42.14,42.16,42.12,42.13,429102.0,32.1773,32.1925,32.162,32.1696,429102.0
2015-11-25 13:20:00,42.13,42.14,42.12,42.14,100329.0,32.1696,32.1773,32.162,32.1773,100329.0
2015-11-25 13:30:00,42.14,42.15,42.13,42.14,23365.0,32.1773,32.1849,32.1696,32.1773,23365.0
2015-11-25 13:40:00,42.13,42.14,42.1,42.13,33130.0,32.1696,32.1773,32.1467,32.1696,33130.0
2015-11-25 13:50:00,42.13,42.16,42.11,42.15,412066.0,32.1696,32.1925,32.1544,32.1849,412066.0
2015-11-25 14:00:00,42.15,42.17,42.13,42.14,101692.0,32.1849,32.2002,32.1696,32.1773,101692.0
2015-11-25 14:10:00,42.14,42.16,42.13,42.16,131220.0,32.1773,32.1925,32.1696,32.1925,131220.0
2015-11-25 14:20:00,42.16,42.18,42.15,42.16,127601.0,32.1925,32.2078,32.1849,32.1925,127601.0
2015-11-25 14:30:00,42.16,42.19,42.15,42.16,52590.0,32.1925,32.2154,32.1849,32.1925,52590.0
2015-11-25 14:40:00,42.16,42.17,42.14,42.16,30609.0,32.1925,32.2002,32.1773,32.1925,30609.0
2015-11-25 14:50:00,42.16,42.17,42.14,42.15,26922.0,32.1925,32.2002,32.1773,32.1849,26922.0
2015-11-25 15:00:00,42.16,42.18,42.15,42.18,63684.0,32.1925,32.2078,32.1849,32.2078,63684.0
2015-11-25 15:10:00,42.18,42.19,42.17,42.19,40188.0,32.2078,32.2154,32.2002,32.2154,40188.0
2015-11-25 15:20:00,42.19,42.23,42.18,42.23,31982.0,32.2154,32.246,32.2078,32.246,31982.0
2015-11-25 15:30:00,42.22,42.23,42.19,42.2,26821.0,32.2384,32.246,32.2154,32.2231,26821.0
2015-11-25 15:40:00,42.2,42.21,42.18,42.2,79781.0,32.2231,32.2307,32.2078,32.2231,79781.0
2015-11-25 15:50:00,42.19,42.2,42.16,42.18,101470.0,32.2154,32.2231,32.1925,32.2078,101470.0
2015-11-27 09:30:00,41.67,41.67,41.6,41.61,48298.0,31.8184,31.8184,31.7649,31.7726,48298.0
2015-11-27 09:40:00,41.62,41.62,41.53,41.54,51527.0,31.7802,31.7802,31.7115,31.7191,51527.0
2015-11-27 09:50:00,41.54,41.55,41.51,41.53,18393.0,31.7191,31.7268,31.6962,31.7115,18393.0
2015-11-27 10:00:00,41.53,41.53,41.47,41.51,24760.0,31.7115,31.7115,31.6657,31.6962,24760.0
2015-11-27 10:10:00,41.51,41.53,41.5,41.53,18860.0,31.6962,31.7115,31.6886,31.7115,18860.0
2015-11-27 10:20:00,41.53,41.54,41.5,41.51,29543.0,31.7115,31.7191,31.6886,31.6962,29543.0
2015-11-27 10:30:00,41.51,41.51,41.47,41.47,141613.0,31.6962,31.6962,31.6657,31.6657,141613.0
2015-11-27 10:40:00,41.48,41.53,41.46,41.53,60136.0,31.6733,31.7115,31.658,31.7115,60136.0
2015-11-27 10:50:00,41.52,41.55,41.51,41.51,26107.0,31.7039,31.7268,31.6962,31.6962,26107.0
2015-11-27 11:00:00,41.52,41.53,41.51,41.52,50351.0,31.7039,31.7115,31.6962,31.7039,50351.0
2015-11-27 11:10:00,41.52,41.54,41.52,41.54,20323.0,31.7039,31.7191,31.7039,31.7191,20323.0
2015-11-27 11:20:00,41.53,41.55,41.52,41.54,28092.0,31.7115,31.7268,31.7039,31.7191,28092.0
2015-11-27 11:30:00,41.54,41.56,41.53,41.54,18314.0,31.7191,31.7344,31.7115,31.7191,18314.0
2015-11-27 11:40:00,41.54,41.54,41.48,41.48,58247.0,31.7191,31.7191,31.6733,31.6733,58247.0
2015-11-27 11:50:00,41.48,41.48,41.45,41.47,21944.0,31.6733,31.6733,31.6504,31.6657,21944.0
2015-11-27 12:00:00,41.47,41.48,41.46,41.47,59263.0,31.6657,31.6733,31.658,31.6657,59263.0
2015-11-27 12:10:00,41.46,41.46,41.44,41.45,26513.0,31.658,31.658,31.6428,31.6504,26513.0
2015-11-27 12:20:00,41.44,41.45,41.43,41.45,40590.0,31.6428,31.6504,31.6351,31.6504,40590.0
2015-11-27 12:30:00,41.44,41.48,41.44,41.45,77182.0,31.6428,31.6733,31.6428,31.6504,77182.0
2015-11-27 12:40:00,41.45,41.45,41.41,41.42,55354.0,31.6504,31.6504,31.6199,31.6275,55354.0
2015-11-27 12:50:00,41.42,41.42,41.34,41.37,257882.0,31.6275,31.6275,31.5664,31.5893,257882.0
2015-11-30 09:30:00,41.2,41.23,41.17,41.19,418332.0,31.4595,31.4824,31.4366,31.4519,418332.0
2015-11-30 09:40:00,41.19,41.23,41.16,41.18,273265.0,31.4519,31.4824,31.429,31.4442,273265.0
2015-11-30 09:50:00,41.17,41.18,41.15,41.16,203456.0,31.4366,31.4442,31.4213,31.429,203456.0
2015-11-30 10:00:00,41.15,41.22,41.14,41.22,106255.0,31.4213,31.4748,31.4137,31.4748,106255.0
2015-11-30 10:10:00,41.21,41.23,41.2,41.22,165371.0,31.4671,31.4824,31.4595,31.4748,165371.0
2015-11-30 10:20:00,41.22,41.25,41.21,41.25,96171.0,31.4748,31.4977,31.4671,31.4977,96171.0
2015-11-30 10:30:00,41.26,41.32,41.24,41.3,184032.0,31.5053,31.5511,31.49,31.5359,184032.0
2015-11-30 10:40:00,41.3,41.37,41.29,41.36,210745.0,31.5359,31.5893,31.5282,31.5817,210745.0
2015-11-30 10:50:00,41.37,41.39,41.27,41.28,125501.0,31.5893,31.6046,31.513,31.5206,125501.0
2015-11-30 11:00:00,41.28,41.31,41.25,41.28,150943.0,31.5206,31.5435,31.4977,31.5206,150943.0
2015-11-30 11:10:00,41.29,41.37,41.29,41.35,179512.0,31.5282,31.5893,31.5282,31.574,179512.0
2015-11-30 11:20:00,41.35,41.38,41.3,41.33,294722.0,31.574,31.5969,31.5359,31.5588,294722.0
2015-11-30 11:30:00,41.33,41.34,41.29,41.32,172481.0,31.5588,31.5664,31.5282,31.5511,172481.0
2015-11-30 11:40:00,41.31,41.31,41.25,41.26,151679.0,31.5435,31.5435,31.4977,31.5053,151679.0
2015-11-30 11:50:00,41.24,41.27,41.22,41.25,85830.0,31.49,31.513,31.4748,31.4977,85830.0
2015-11-30 12:00:00,41.25,41.29,41.23,41.27,90461.0,31.4977,31.5282,31.4824,31.513,90461.0
2015-11-30 12:10:00,41.27,41.28,41.21,41.25,80246.0,31.513,31.5206,31.4671,31.4977,80246.0
2015-11-30 12:20:00,41.24,41.25,41.19,41.2,98868.0,31.49,31.4977,31.4519,31.4595,98868.0
2015-11-30 12:30:00,41.2,41.2,41.13,41.15,86975.0,31.4595,31.4595,31.4061,31.4213,86975.0
2015-11-30 12:40:00,41.14,41.17,41.12,41.16,83930.0,31.4137,31.4366,31.3984,31.429,83930.0
2015-11-30 12:50:00,41.16,41.17,41.13,41.13,101026.0,31.429,31.4366,31.4061,31.4061,101026.0
2015-11-30 13:00:00,41.13,41.17,41.12,41.16,81097.0,31.4061,31.4366,31.3984,31.429,81097.0
2015-11-30 13:10:00,41.16,41.17,41.15,41.16,135185.0,31.429,31.4366,31.4213,31.429,135185.0
2015-11-30 13:20:00,41.16,41.23,41.15,41.23,66490.0,31.429,31.4824,31.4213,31.4824,66490.0
2015-11-30 13:30:00,41.23,41.24,41.2,41.21,56852.0,31.4824,31.49,31.4595,31.4671,56852.0
2015-11-30 13:40:00,41.22,41.25,41.22,41.25,62954.0,31.4748,31.4977,31.4748,31.4977,62954.0
2015-11-30 13:50:00,41.25,41.28,41.23,41.26,72707.0,31.4977,31.5206,31.4824,31.5053,72707.0
2015-11-30 14:00:00,41.26,41.27,41.24,41.26,46614.0,31.5053,31.513,31.49,31.5053,46614.0
2015-11-30 14:10:00,41.26,41.28,41.24,41.26,239543.0,31.5053,31.5206,31.49,31.5053,239543.0
2015-11-30 14:20:00,41.26,41.26,41.23,41.24,48632.0,31.5053,31.5053,31.4824,31.49,48632.0
2015-11-30 14:30:00,41.23,41.25,41.22,41.23,103728.0,31.4824,31.4977,31.4748,31.4824,103728.0
2015-11-30 14:40:00,41.22,41.26,41.22,41.22,127596.0,31.4748,31.5053,31.4748,31.4748,127596.0
2015-11-30 14:50:00,41.22,41.24,41.19,41.2,66772.0,31.4748,31.49,31.4519,31.4595,66772.0
2015-11-30 15:00:00,41.2,41.26,41.18,41.26,125796.0,31.4595,31.5053,31.4442,31.5053,125796.0
2015-11-30 15:10:00,41.26,41.33,41.25,41.32,102329.0,31.5053,31.5588,31.4977,31.5511,102329.0
2015-11-30 15:20:00,41.32,41.32,41.23,41.26,93476.0,31.5511,31.5511,31.4824,31.5053,93476.0
2015-11-30 15:30:00,41.25,41.31,41.24,41.26,86960.0,31.4977,31.5435,31.49,31.5053,86960.0
2015-11-30 15:40:00,41.27,41.27,41.2,41.27,100750.0,31.513,31.513,31.4595,31.513,100750.0
2015-11-30 15:50:00,41.27,41.38,41.27,41.36,650122.0,31.513,31.5969,31.513,31.5817,650122.0
2015-12-01 09:30:00,41.54,41.54,41.48,41.53,455941.0,31.7191,31.7191,31.6733,31.7115,455941.0
2015-12-01 09:40:00,41.53,41.63,41.53,41.61,964370.0,31.7115,31.7878,31.7115,31.7726,964370.0
2015-12-01 09:50:00,41.61,41.63,41.57,41.6,71165.0,31.7726,31.7878,31.742,31.7649,71165.0
2015-12-01 10:00:00,41.58,41.59,41.54,41.59,109292.0,31.7497,31.7573,31.7191,31.7573,109292.0
2015-12-01 10:10:00,41.59,41.61,41.51,41.55,179577.0,31.7573,31.7726,31.6962,31.7268,179577.0
2015-12-01 10:20:00,41.55,41.61,41.54,41.6,51774.0,31.7268,31.7726,31.7191,31.7649,51774.0
2015-12-01 10:30:00,41.59,41.61,41.55,41.59,75799.0,31.7573,31.7726,31.7268,31.7573,75799.0
2015-12-01 10:40:00,41.59,41.63,41.58,41.62,78749.0,31.7573,31.7878,31.7497,31.7802,78749.0
2015-12-01 10:50:00,41.61,41.62,41.58,41.59,40799.0,31.7726,31.7802,31.7497,31.7573,40799.0
2015-12-01 11:00:00,41.59,41.59,41.54,41.54,85481.0,31.7573,31.7573,31.7191,31.7191,85481.0
2015-12-01 11:10:00,41.54,41.57,41.52,41.53,33408.0,31.7191,31.742,31.7039,31.7115,33408.0
2015-12-01 11:20:00,41.53,41.56,41.52,41.54,95515.0,31.7115,31.7344,31.7039,31.7191,95515.0
2015-12-01 11:30:00,41.55,41.56,41.52,41.52,34160.0,31.7268,31.7344,31.7039,31.7039,34160.0
2015-12-01 11:40:00,41.52,41.59,41.52,41.58,106668.0,31.7039,31.7573,31.7039,31.7497,106668.0
2015-12-01 11:50:00,41.59,41.59,41.54,41.56,79417.0,31.7573,31.7573,31.7191,31.7344,79417.0
2015-12-01 12:00:00,41.57,41.58,41.53,41.56,49348.0,31.742,31.7497,31.7115,31.7344,49348.0
2015-12-01 12:10:00,41.55,41.57,41.53,41.53,97522.0,31.7268,31.742,31.7115,31.7115,97522.0
2015-12-01 12:20:00,41.54,41.58,41.53,41.54,33767.0,31.7191,31.7497,31.7115,31.7191,33767.0
2015-12-01 12:30:00,41.55,41.56,41.53,41.53,35938.0,31.7268,31.7344,31.7115,31.7115,35938.0
2015-12-01 12:40:00,41.54,41.57,41.53,41.57,118410.0,31.7191,31.742,31.7115,31.742,118410.0
2015-12-01 12:50:00,41.57,41.58,41.54,41.55,61482.0,31.742,31.7497,31.7191,31.7268,61482.0
2015-12-01 13:00:00,41.55,41.56,41.49,41.5,46844.0,31.7268,31.7344,31.6809,31.6886,46844.0
2015-12-01 13:10:00,41.49,41.51,41.48,41.48,196070.0,31.6809,31.6962,31.6733,31.6733,196070.0
2015-12-01 13:20:00,41.49,41.52,41.48,41.48,55734.0,31.6809,31.7039,31.6733,31.6733,55734.0
2015-12-01 13:30:00,41.49,41.5,41.46,41.5,67867.0,31.6809,31.6886,31.658,31.6886,67867.0
2015-12-01 13:40:00,41.51,41.54,41.5,41.52,92429.0,31.6962,31.7191,31.6886,31.7039,92429.0
2015-12-01 13:50:00,41.52,41.55,41.51,41.54,52916.0,31.7039,31.7268,31.6962,31.7191,52916.0
2015-12-01 14:00:00,41.53,41.56,41.53,41.55,53612.0,31.7115,31.7344,31.7115,31.7268,53612.0
2015-12-01 14:10:00,41.55,41.56,41.53,41.55,57055.0,31.7268,31.7344,31.7115,31.7268,57055.0
2015-12-01 14:20:00,41.55,41.61,41.55,41.59,198585.0,31.7268,31.7726,31.7268,31.7573,198585.0
2015-12-01 14:30:00,41.6,41.6,41.57,41.58,29570.0,31.7649,31.7649,31.742,31.7497,29570.0
2015-12-01 14:40:00,41.57,41.62,41.56,41.61,63025.0,31.742,31.7802,31.7344,31.7726,63025.0
2015-12-01 14:50:00,41.62,41.62,41.59,41.6,161080.0,31.7802,31.7802,31.7573,31.7649,161080.0
2015-12-01 15:00:00,41.6,41.62,41.57,41.59,56432.0,31.7649,31.7802,31.742,31.7573,56432.0
2015-12-01 15:10:00,41.58,41.61,41.58,41.58,128950.0,31.7497,31.7726,31.7497,31.7497,128950.0
2015-12-01 15:20:00,41.59,41.61,41.57,41.61,90945.0,31.7573,31.7726,31.742,31.7726,90945.0
2015-12-01 15:30:00,41.61,41.62,41.58,41.59,60619.0,31.7726,31.7802,31.7497,31.7573,60619.0
2015-12-01 15:40:00,41.59,41.65,41.59,41.64,490473.0,31.7573,31.8031,31.7573,31.7955,490473.0
2015-12-01 15:50:00,41.64,41.7,41.63,41.69,276366.0,31.7955,31.8413,31.7878,31.8337,276366.0
2015-12-02 09:30:00,41.48,41.48,41.4,41.45,138868.0,31.6733,31.6733,31.6122,31.6504,138868.0
2015-12-02 09:40:00,41.45,41.47,41.39,41.4,63974.0,31.6504,31.6657,31.6046,31.6122,63974.0
2015-12-02 09:50:00,41.4,41.41,41.38,41.41,44891.0,31.6122,31.6199,31.5969,31.6199,44891.0
2015-12-02 10:00:00,41.41,41.42,41.38,41.39,47844.0,31.6199,31.6275,31.5969,31.6046,47844.0
2015-12-02 10:10:00,41.39,41.47,41.35,41.43,199467.0,31.6046,31.6657,31.574,31.6351,199467.0
2015-12-02 10:20:00,41.43,41.44,41.4,41.4,78105.0,31.6351,31.6428,31.6122,31.6122,78105.0
2015-12-02 10:30:00,41.4,41.4,41.36,41.4,127824.0,31.6122,31.6122,31.5817,31.6122,127824.0
2015-12-02 10:40:00,41.39,41.42,41.38,41.41,50152.0,31.6046,31.6275,31.5969,31.6199,50152.0
2015-12-02 10:50:00,41.41,41.44,41.36,41.36,56849.0,31.6199,31.6428,31.5817,31.5817,56849.0
2015-12-02 11:00:00,41.36,41.36,41.29,41.32,166756.0,31.5817,31.5817,31.5282,31.5511,166756.0
2015-12-02 11:10:00,41.32,41.33,41.3,41.32,56050.0,31.5511,31.5588,31.5359,31.5511,56050.0
2015-12-02 11:20:00,41.31,41.33,41.29,41.31,83721.0,31.5435,31.5588,31.5282,31.5435,83721.0
2015-12-02 11:30:00,41.3,41.35,41.29,41.34,30145.0,31.5359,31.574,31.5282,31.5664,30145.0
2015-12-02 11:40:00,41.35,41.36,41.28,41.3,86959.0,31.574,31.5817,31.5206,31.5359,86959.0
2015-12-02 11:50:00,41.3,41.3,41.27,41.27,77671.0,31.5359,31.5359,31.513,31.513,77671.0
2015-12-02 12:00:00,41.27,41.31,41.26,41.3,82232.0,31.513,31.5435,31.5053,31.5359,82232.0
2015-12-02 12:10:00,41.3,41.3,41.28,41.29,144267.0,31.5359,31.5359,31.5206,31.5282,144267.0
2015-12-02 12:20:00,41.28,41.29,41.23,41.28,122486.0,31.5206,31.5282,31.4824,31.5206,122486.0
2015-12-02 12:30:00,41.27,41.31,41.27,41.31,501447.0,31.513,31.5435,31.513,31.5435,501447.0
2015-12-02 12:40:00,41.3,41.33,41.29,41.3,174919.0,31.5359,31.5588,31.5282,31.5359,174919.0
2015-12-02 12:50:00,41.3,41.32,41.29,41.3,87537.0,31.5359,31.5511,31.5282,31.5359,87537.0
2015-12-02 13:00:00,41.29,41.3,41.25,41.28,111518.0,31.5282,31.5359,31.4977,31.5206,111518.0
2015-12-02 13:10:00,41.28,41.3,41.25,41.26,69682.0,31.5206,31.5359,31.4977,31.5053,69682.0
2015-12-02 13:20:00,41.26,41.28,41.25,41.28,108822.0,31.5053,31.5206,31.4977,31.5206,108822.0
2015-12-02 13:30:00,41.27,41.28,41.26,41.27,201542.0,31.513,31.5206,31.5053,31.513,201542.0
2015-12-02 13:40:00,41.26,41.27,41.23,41.23,55630.0,31.5053,31.513,31.4824,31.4824,55630.0
2015-12-02 13:50:00,41.23,41.26,41.22,41.24,69627.0,31.4824,31.5053,31.4748,31.49,69627.0
2015-12-02 14:00:00,41.24,41.24,41.18,41.19,82097.0,31.49,31.49,31.4442,31.4519,82097.0
2015-12-02 14:10:00,41.19,41.19,41.13,41.14,129276.0,31.4519,31.4519,31.4061,31.4137,129276.0
2015-12-02 14:20:00,41.14,41.17,41.13,41.15,113694.0,31.4137,31.4366,31.4061,31.4213,113694.0
2015-12-02 14:30:00,41.15,41.17,41.12,41.15,98558.0,31.4213,31.4366,31.3984,31.4213,98558.0
2015-12-02 14:40:00,41.15,41.15,41.08,41.11,145289.0,31.4213,31.4213,31.3679,31.3908,145289.0
2015-12-02 14:50:00,41.1,41.12,41.06,41.07,83695.0,31.3831,31.3984,31.3526,31.3602,83695.0
2015-12-02 15:00:00,41.08,41.12,41.05,41.12,78818.0,31.3679,31.3984,31.345,31.3984,78818.0
2015-12-02 15:10:00,41.12,41.17,41.11,41.17,122527.0,31.3984,31.4366,31.3908,31.4366,122527.0
2015-12-02 15:20:00,41.17,41.22,41.16,41.18,78528.0,31.4366,31.4748,31.429,31.4442,78528.0
2015-12-02 15:30:00,41.17,41.19,41.14,41.17,109020.0,31.4366,31.4519,31.4137,31.4366,109020.0
2015-12-02 15:40:00,41.16,41.22,41.13,41.15,212459.0,31.429,31.4748,31.4061,31.4213,212459.0
2015-12-02 15:50:00,41.15,41.23,41.14,41.23,180953.0,31.4213,31.4824,31.4137,31.4824,180953.0
2015-12-03 09:30:00,41.39,41.4,41.29,41.29,168840.0,31.6046,31.6122,31.5282,31.5282,168840.0
2015-12-03 09:40:00,41.3,41.32,41.23,41.23,332362.0,31.5359,31.5511,31.4824,31.4824,332362.0
2015-12-03 09:50:00,41.24,41.31,41.21,41.25,120317.0,31.49,31.5435,31.4671,31.4977,120317.0
2015-12-03 10:00:00,41.25,41.26,41.15,41.16,112442.0,31.4977,31.5053,31.4213,31.429,112442.0
2015-12-03 10:10:00,41.16,41.23,41.14,41.16,164431.0,31.429,31.4824,31.4137,31.429,164431.0
2015-12-03 10:20:00,41.16,41.17,41.09,41.11,260932.0,31.429,31.4366,31.3755,31.3908,260932.0
2015-12-03 10:30:00,41.1,41.15,41.06,41.07,128215.0,31.3831,31.4213,31.3526,31.3602,128215.0
2015-12-03 10:40:00,41.08,41.16,41.05,41.15,134940.0,31.3679,31.429,31.345,31.4213,134940.0
2015-12-03 10:50:00,41.15,41.17,41.1,41.12,110535.0,31.4213,31.4366,31.3831,31.3984,110535.0
2015-12-03 11:00:00,41.12,41.17,41.09,41.16,81712.0,31.3984,31.4366,31.3755,31.429,81712.0
2015-12-03 11:10:00,41.16,41.2,41.15,41.18,101683.0,31.429,31.4595,31.4213,31.4442,101683.0
2015-12-03 11:20:00,41.19,41.2,41.15,41.18,71450.0,31.4519,31.4595,31.4213,31.4442,71450.0
2015-12-03 11:30:00,41.18,41.19,41.13,41.16,127913.0,31.4442,31.4519,31.4061,31.429,127913.0
2015-12-03 11:40:00,41.16,41.18,41.12,41.14,58327.0,31.429,31.4442,31.3984,31.4137,58327.0
2015-12-03 11:50:00,41.14,41.15,41.13,41.15,47767.0,31.4137,31.4213,31.4061,31.4213,47767.0
2015-12-03 12:00:00,41.14,41.15,41.09,41.1,117859.0,31.4137,31.4213,31.3755,31.3831,117859.0
2015-12-03 12:10:00,41.1,41.11,41.07,41.08,217298.0,31.3831,31.3908,31.3602,31.3679,217298.0
2015-12-03 12:20:00,41.08,41.08,40.98,41.03,262585.0,31.3679,31.3679,31.2915,31.3297,262585.0
2015-12-03 12:30:00,41.03,41.07,41.01,41.05,339192.0,31.3297,31.3602,31.3144,31.345,339192.0
2015-12-03 12:40:00,41.05,41.11,41.03,41.08,213158.0,31.345,31.3908,31.3297,31.3679,213158.0
2015-12-03 12:50:00,41.09,41.11,41.02,41.02,133886.0,31.3755,31.3908,31.3221,31.3221,133886.0
2015-12-03 13:00:00,41.02,41.06,41.01,41.04,166160.0,31.3221,31.3526,31.3144,31.3373,166160.0
2015-12-03 13:10:00,41.04,41.1,41.04,41.1,84049.0,31.3373,31.3831,31.3373,31.3831,84049.0
2015-12-03 13:20:00,41.09,41.15,41.08,41.13,131622.0,31.3755,31.4213,31.3679,31.4061,131622.0
2015-12-03 13:30:00,41.13,41.14,41.07,41.09,91128.0,31.4061,31.4137,31.3602,31.3755,91128.0
2015-12-03 13:40:00,41.08,41.09,41.0,41.01,71542.0,31.3679,31.3755,31.3068,31.3144,71542.0
2015-12-03 13:50:00,41.01,41.01,40.96,40.96,112380.0,31.3144,31.3144,31.2762,31.2762,112380.0
2015-12-03 14:00:00,40.97,40.99,40.89,40.96,132555.0,31.2839,31.2992,31.2228,31.2762,132555.0
2015-12-03 14:10:00,40.94,40.98,40.94,40.95,89787.0,31.261,31.2915,31.261,31.2686,89787.0
2015-12-03 14:20:00,40.95,40.96,40.87,40.91,187264.0,31.2686,31.2762,31.2075,31.2381,187264.0
2015-12-03 14:30:00,40.9,40.91,40.86,40.91,138862.0,31.2304,31.2381,31.1999,31.2381,138862.0
2015-12-03 14:40:00,40.91,40.92,40.84,40.92,91716.0,31.2381,31.2457,31.1846,31.2457,91716.0
2015-12-03 14:50:00,40.92,41.01,40.91,41.01,150896.0,31.2457,31.3144,31.2381,31.3144,150896.0
2015-12-03 15:00:00,41.01,41.02,40.96,40.96,297132.0,31.3144,31.3221,31.2762,31.2762,297132.0
2015-12-03 15:10:00,40.97,40.99,40.92,40.94,336401.0,31.2839,31.2992,31.2457,31.261,336401.0
2015-12-03 15:20:00,40.94,41.01,40.92,40.96,311182.0,31.261,31.3144,31.2457,31.2762,311182.0
2015-12-03 15:30:00,40.96,41.03,40.91,41.03,152217.0,31.2762,31.3297,31.2381,31.3297,152217.0
2015-12-03 15:40:00,41.02,41.03,40.96,41.03,192540.0,31.3221,31.3297,31.2762,31.3297,192540.0
2015-12-03 15:50:00,41.02,41.03,40.98,41.0,292849.0,31.3221,31.3297,31.2915,31.3068,292849.0
2015-12-04 09:30:00,40.77,40.84,40.7,40.84,242276.0,31.1312,31.1846,31.0777,31.1846,242276.0
2015-12-04 09:40:00,40.84,40.98,40.84,40.94,133789.0,31.1846,31.2915,31.1846,31.261,133789.0
2015-12-04 09:50:00,40.93,40.96,40.9,40.91,117014.0,31.2533,31.2762,31.2304,31.2381,117014.0
2015-12-04 10:00:00,40.91,40.98,40.91,40.93,139332.0,31.2381,31.2915,31.2381,31.2533,139332.0
2015-12-04 10:10:00,40.93,41.02,40.93,41.02,96277.0,31.2533,31.3221,31.2533,31.3221,96277.0
2015-12-04 10:20:00,41.02,41.12,41.02,41.11,90780.0,31.3221,31.3984,31.3221,31.3908,90780.0
2015-12-04 10:30:00,41.12,41.18,41.09,41.17,103498.0,31.3984,31.4442,31.3755,31.4366,103498.0
2015-12-04 10:40:00,41.17,41.18,41.1,41.12,99634.0,31.4366,31.4442,31.3831,31.3984,99634.0
2015-12-04 10:50:00,41.13,41.16,41.11,41.13,122710.0,31.4061,31.429,31.3908,31.4061,122710.0
2015-12-04 11:00:00,41.13,41.15,41.11,41.13,105625.0,31.4061,31.4213,31.3908,31.4061,105625.0
2015-12-04 11:10:00,41.13,41.18,41.1,41.12,76620.0,31.4061,31.4442,31.3831,31.3984,76620.0
2015-12-04 11:20:00,41.13,41.16,41.08,41.09,68767.0,31.4061,31.429,31.3679,31.3755,68767.0
2015-12-04 11:30:00,41.09,41.14,41.09,41.11,135073.0,31.3755,31.4137,31.3755,31.3908,135073.0
2015-12-04 11:40:00,41.11,41.12,41.03,41.04,61024.0,31.3908,31.3984,31.3297,31.3373,61024.0
2015-12-04 11:50:00,41.04,41.07,41.01,41.05,41095.0,31.3373,31.3602,31.3144,31.345,41095.0
2015-12-04 12:00:00,41.05,41.07,41.01,41.07,54016.0,31.345,31.3602,31.3144,31.3602,54016.0
2015-12-04 12:10:00,41.07,41.1,41.05,41.06,57421.0,31.3602,31.3831,31.345,31.3526,57421.0
2015-12-04 12:20:00,41.06,41.07,41.02,41.04,78344.0,31.3526,31.3602,31.3221,31.3373,78344.0
2015-12-04 12:30:00,41.05,41.15,41.04,41.12,165778.0,31.345,31.4213,31.3373,31.3984,165778.0
2015-12-04 12:40:00,41.13,41.17,41.12,41.14,56131.0,31.4061,31.4366,31.3984,31.4137,56131.0
2015-12-04 12:50:00,41.14,41.23,41.14,41.22,94828.0,31.4137,31.4824,31.4137,31.4748,94828.0
2015-12-04 13:00:00,41.22,41.3,41.21,41.3,118903.0,31.4748,31.5359,31.4671,31.5359,118903.0
2015-12-04 13:10:00,41.29,41.31,41.25,41.29,132947.0,31.5282,31.5435,31.4977,31.5282,132947.0
2015-12-04 13:20:00,41.28,41.3,41.27,41.3,37213.0,31.5206,31.5359,31.513,31.5359,37213.0
2015-12-04 13:30:00,41.3,41.32,41.26,41.27,83076.0,31.5359,31.5511,31.5053,31.513,83076.0
2015-12-04 13:40:00,41.27,41.28,41.24,41.26,51286.0,31.513,31.5206,31.49,31.5053,51286.0
2015-12-04 13:50:00,41.27,41.31,41.26,41.29,73099.0,31.513,31.5435,31.5053,31.5282,73099.0
2015-12-04 14:00:00,41.29,41.31,41.29,41.29,199252.0,31.5282,31.5435,31.5282,31.5282,199252.0
2015-12-04 14:10:00,41.29,41.3,41.23,41.23,77383.0,31.5282,31.5359,31.4824,31.4824,77383.0
2015-12-04 14:20:00,41.22,41.27,41.22,41.27,59153.0,31.4748,31.513,31.4748,31.513,59153.0
2015-12-04 14:30:00,41.27,41.3,41.25,41.29,91772.0,31.513,31.5359,31.4977,31.5282,91772.0
2015-12-04 14:40:00,41.29,41.32,41.28,41.3,121912.0,31.5282,31.5511,31.5206,31.5359,121912.0
2015-12-04 14:50:00,41.3,41.33,41.29,41.3,185835.0,31.5359,31.5588,31.5282,31.5359,185835.0
2015-12-04 15:00:00,41.3,41.33,41.27,41.33,76402.0,31.5359,31.5588,31.513,31.5588,76402.0
2015-12-04 15:10:00,41.32,41.33,41.28,41.3,87590.0,31.5511,31.5588,31.5206,31.5359,87590.0
2015-12-04 15:20:00,41.29,41.3,41.23,41.26,50267.0,31.5282,31.5359,31.4824,31.5053,50267.0
2015-12-04 15:30:00,41.26,41.26,41.19,41.22,59063.0,31.5053,31.5053,31.4519,31.4748,59063.0
2015-12-04 15:40:00,41.22,41.26,41.21,41.23,206041.0,31.4748,31.5053,31.4671,31.4824,206041.0
2015-12-04 15:50:00,41.23,41.28,41.23,41.27,138749.0,31.4824,31.5206,31.4824,31.513,138749.0
2015-12-07 09:30:00,40.92,40.93,40.83,40.89,540021.0,31.2457,31.2533,31.177,31.2228,540021.0
2015-12-07 09:40:00,40.89,40.89,40.83,40.83,153023.0,31.2228,31.2228,31.177,31.177,153023.0
2015-12-07 09:50:00,40.83,40.86,40.8,40.84,151907.0,31.177,31.1999,31.1541,31.1846,151907.0
2015-12-07 10:00:00,40.83,40.83,40.76,40.77,150386.0,31.177,31.177,31.1235,31.1312,150386.0
2015-12-07 10:10:00,40.77,40.81,40.77,40.8,97616.0,31.1312,31.1617,31.1312,31.1541,97616.0
2015-12-07 10:20:00,40.8,40.8,40.7,40.72,164917.0,31.1541,31.1541,31.0777,31.093,164917.0
2015-12-07 10:30:00,40.71,40.72,40.67,40.7,235603.0,31.0854,31.093,31.0548,31.0777,235603.0
2015-12-07 10:40:00,40.69,40.69,40.61,40.62,89225.0,31.0701,31.0701,31.009,31.0166,89225.0
2015-12-07 10:50:00,40.63,40.66,40.61,40.66,53107.0,31.0243,31.0472,31.009,31.0472,53107.0
2015-12-07 11:00:00,40.65,40.65,40.59,40.63,82557.0,31.0395,31.0395,30.9937,31.0243,82557.0
2015-12-07 11:10:00,40.64,40.64,40.6,40.63,183583.0,31.0319,31.0319,31.0014,31.0243,183583.0
2015-12-07 11:20:00,40.64,40.65,40.55,40.56,125761.0,31.0319,31.0395,30.9632,30.9708,125761.0
2015-12-07 11:30:00,40.56,40.67,40.56,40.67,93531.0,30.9708,31.0548,30.9708,31.0548,93531.0
2015-12-07 11:40:00,40.67,40.68,40.61,40.63,79100.0,31.0548,31.0624,31.009,31.0243,79100.0
2015-12-07 11:50:00,40.64,40.72,40.64,40.69,45847.0,31.0319,31.093,31.0319,31.0701,45847.0
2015-12-07 12:00:00,40.69,40.69,40.64,40.64,136353.0,31.0701,31.0701,31.0319,31.0319,136353.0
2015-12-07 12:10:00,40.65,40.68,40.63,40.66,90980.0,31.0395,31.0624,31.0243,31.0472,90980.0
2015-12-07 12:20:00,40.66,40.67,40.61,40.62,122047.0,31.0472,31.0548,31.009,31.0166,122047.0
2015-12-07 12:30:00,40.62,40.63,40.59,40.61,90729.0,31.0166,31.0243,30.9937,31.009,90729.0
2015-12-07 12:40:00,40.6,40.61,40.56,40.59,89118.0,31.0014,31.009,30.9708,30.9937,89118.0
2015-12-07 12:50:00,40.58,40.6,40.54,40.57,151693.0,30.9861,31.0014,30.9555,30.9784,151693.0
2015-12-07 13:00:00,40.56,40.62,40.52,40.59,106918.0,30.9708,31.0166,30.9403,30.9937,106918.0
2015-12-07 13:10:00,40.6,40.62,40.53,40.6,192921.0,31.0014,31.0166,30.9479,31.0014,192921.0
2015-12-07 13:20:00,40.59,40.62,40.56,40.59,82856.0,30.9937,31.0166,30.9708,30.9937,82856.0
2015-12-07 13:30:00,40.59,40.61,40.57,40.57,87142.0,30.9937,31.009,30.9784,30.9784,87142.0
2015-12-07 13:40:00,40.57,40.58,40.52,40.52,90400.0,30.9784,30.9861,30.9403,30.9403,90400.0
2015-12-07 13:50:00,40.52,40.59,40.52,40.58,99272.0,30.9403,30.9937,30.9403,30.9861,99272.0
2015-12-07 14:00:00,40.59,40.62,40.56,40.6,139985.0,30.9937,31.0166,30.9708,31.0014,139985.0
2015-12-07 14:10:00,40.59,40.61,40.56,40.57,88438.0,30.9937,31.009,30.9708,30.9784,88438.0
2015-12-07 14:20:00,40.57,40.6,40.55,40.58,164346.0,30.9784,31.0014,30.9632,30.9861,164346.0
2015-12-07 14:30:00,40.58,40.61,40.53,40.57,188405.0,30.9861,31.009,30.9479,30.9784,188405.0
2015-12-07 14:40:00,40.57,40.57,40.52,40.56,170501.0,30.9784,30.9784,30.9403,30.9708,170501.0
2015-12-07 14:50:00,40.57,40.6,40.56,40.58,124584.0,30.9784,31.0014,30.9708,30.9861,124584.0
2015-12-07 15:00:00,40.57,40.59,40.54,40.59,177683.0,30.9784,30.9937,30.9555,30.9937,177683.0
2015-12-07 15:10:00,40.58,40.61,40.55,40.61,123704.0,30.9861,31.009,30.9632,31.009,123704.0
2015-12-07 15:20:00,40.61,40.64,40.59,40.61,100033.0,31.009,31.0319,30.9937,31.009,100033.0
2015-12-07 15:30:00,40.61,40.65,40.6,40.63,189962.0,31.009,31.0395,31.0014,31.0243,189962.0
2015-12-07 15:40:00,40.63,40.7,40.62,40.69,501300.0,31.0243,31.0777,31.0166,31.0701,501300.0
2015-12-07 15:50:00,40.69,40.69,40.62,40.62,155114.0,31.0701,31.0701,31.0166,31.0166,155114.0
2015-12-08 09:30:00,39.82,39.92,39.7,39.74,294441.0,30.4058,30.4821,30.3141,30.3447,294441.0
2015-12-08 09:40:00,39.73,39.93,39.71,39.92,247836.0,30.337,30.4898,30.3218,30.4821,247836.0
2015-12-08 09:50:00,39.91,39.91,39.81,39.81,66898.0,30.4745,30.4745,30.3981,30.3981,66898.0
2015-12-08 10:00:00,39.8,39.91,39.8,39.88,191205.0,30.3905,30.4745,30.3905,30.4516,191205.0
2015-12-08 10:10:00,39.88,39.91,39.83,39.84,271930.0,30.4516,30.4745,30.4134,30.421,271930.0
2015-12-08 10:20:00,39.84,39.85,39.77,39.8,87029.0,30.421,30.4287,30.3676,30.3905,87029.0
2015-12-08 10:30:00,39.79,39.88,39.77,39.87,374559.0,30.3829,30.4516,30.3676,30.4439,374559.0
2015-12-08 10:40:00,39.87,39.95,39.86,39.93,139632.0,30.4439,30.505,30.4363,30.4898,139632.0
2015-12-08 10:50:00,39.94,39.99,39.91,39.98,178743.0,30.4974,30.5356,30.4745,30.5279,178743.0
2015-12-08 11:00:00,39.99,40.1,39.99,40.07,422654.0,30.5356,30.6196,30.5356,30.5967,422654.0
2015-12-08 11:10:00,40.07,40.07,40.02,40.07,66895.0,30.5967,30.5967,30.5585,30.5967,66895.0
2015-12-08 11:20:00,40.08,40.11,40.02,40.03,60013.0,30.6043,30.6272,30.5585,30.5661,60013.0
2015-12-08 11:30:00,40.03,40.05,40.0,40.0,141019.0,30.5661,30.5814,30.5432,30.5432,141019.0
2015-12-08 11:40:00,40.0,40.03,40.0,40.0,178728.0,30.5432,30.5661,30.5432,30.5432,178728.0
2015-12-08 11:50:00,40.01,40.05,39.98,40.05,109645.0,30.5508,30.5814,30.5279,30.5814,109645.0
2015-12-08 12:00:00,40.05,40.06,40.0,40.04,73485.0,30.5814,30.589,30.5432,30.5738,73485.0
2015-12-08 12:10:00,40.04,40.04,39.97,39.99,182521.0,30.5738,30.5738,30.5203,30.5356,182521.0
2015-12-08 12:20:00,39.99,40.05,39.99,40.02,162260.0,30.5356,30.5814,30.5356,30.5585,162260.0
2015-12-08 12:30:00,40.03,40.03,39.99,40.02,129035.0,30.5661,30.5661,30.5356,30.5585,129035.0
2015-12-08 12:40:00,40.02,40.03,39.96,39.98,195098.0,30.5585,30.5661,30.5127,30.5279,195098.0
2015-12-08 12:50:00,39.98,40.05,39.98,40.03,124152.0,30.5279,30.5814,30.5279,30.5661,124152.0
2015-12-08 13:00:00,40.04,40.06,40.02,40.04,59331.0,30.5738,30.589,30.5585,30.5738,59331.0
2015-12-08 13:10:00,40.03,40.06,39.97,39.97,124284.0,30.5661,30.589,30.5203,30.5203,124284.0
2015-12-08 13:20:00,39.96,39.99,39.94,39.98,105797.0,30.5127,30.5356,30.4974,30.5279,105797.0
2015-12-08 13:30:00,39.98,40.04,39.98,40.02,87265.0,30.5279,30.5738,30.5279,30.5585,87265.0
2015-12-08 13:40:00,40.02,40.03,39.99,40.0,108356.0,30.5585,30.5661,30.5356,30.5432,108356.0
2015-12-08 13:50:00,40.01,40.05,39.99,40.04,112459.0,30.5508,30.5814,30.5356,30.5738,112459.0
2015-12-08 14:00:00,40.04,40.09,40.03,40.08,56906.0,30.5738,30.6119,30.5661,30.6043,56906.0
2015-12-08 14:10:00,40.08,40.1,40.06,40.09,209936.0,30.6043,30.6196,30.589,30.6119,209936.0
2015-12-08 14:20:00,40.09,40.09,40.03,40.04,157719.0,30.6119,30.6119,30.5661,30.5738,157719.0
2015-12-08 14:30:00,40.03,40.05,40.01,40.05,80370.0,30.5661,30.5814,30.5508,30.5814,80370.0
2015-12-08 14:40:00,40.04,40.08,40.01,40.05,95123.0,30.5738,30.6043,30.5508,30.5814,95123.0
2015-12-08 14:50:00,40.06,40.07,40.0,40.01,157775.0,30.589,30.5967,30.5432,30.5508,157775.0
2015-12-08 15:00:00,40.0,40.02,39.96,40.02,101456.0,30.5432,30.5585,30.5127,30.5585,101456.0
2015-12-08 15:10:00,40.01,40.03,39.96,39.96,107316.0,30.5508,30.5661,30.5127,30.5127,107316.0
2015-12-08 15:20:00,39.96,40.0,39.94,39.98,260646.0,30.5127,30.5432,30.4974,30.5279,260646.0
2015-12-08 15:30:00,39.98,40.13,39.95,40.09,410038.0,30.5279,30.6425,30.505,30.6119,410038.0
2015-12-08 15:40:00,40.08,40.15,40.03,40.14,192807.0,30.6043,30.6577,30.5661,30.6501,192807.0
2015-12-08 15:50:00,40.14,40.17,40.13,40.15,264848.0,30.6501,30.673,30.6425,30.6577,264848.0
2015-12-09 09:30:00,40.0,40.13,39.97,40.12,329193.0,30.5432,30.6425,30.5203,30.6348,329193.0
2015-12-09 09:40:00,40.13,40.21,40.11,40.2,168776.0,30.6425,30.7036,30.6272,30.6959,168776.0
2015-12-09 09:50:00,40.2,40.21,40.15,40.17,147778.0,30.6959,30.7036,30.6577,30.673,147778.0
2015-12-09 10:00:00,40.15,40.22,40.15,40.22,418639.0,30.6577,30.7112,30.6577,30.7112,418639.0
2015-12-09 10:10:00,40.22,40.27,40.22,40.25,83002.0,30.7112,30.7494,30.7112,30.7341,83002.0
2015-12-09 10:20:00,40.25,40.26,40.2,40.21,251363.0,30.7341,30.7417,30.6959,30.7036,251363.0
2015-12-09 10:30:00,40.21,40.37,40.21,40.33,348218.0,30.7036,30.8257,30.7036,30.7952,348218.0
2015-12-09 10:40:00,40.33,40.36,40.28,40.28,517587.0,30.7952,30.8181,30.757,30.757,517587.0
2015-12-09 10:50:00,40.28,40.28,40.23,40.24,53176.0,30.757,30.757,30.7188,30.7265,53176.0
2015-12-09 11:00:00,40.24,40.26,40.19,40.2,75805.0,30.7265,30.7417,30.6883,30.6959,75805.0
2015-12-09 11:10:00,40.2,40.23,40.14,40.14,145046.0,30.6959,30.7188,30.6501,30.6501,145046.0
2015-12-09 11:20:00,40.15,40.15,40.1,40.11,488608.0,30.6577,30.6577,30.6196,30.6272,488608.0
2015-12-09 11:30:00,40.11,40.13,40.06,40.08,108675.0,30.6272,30.6425,30.589,30.6043,108675.0
2015-12-09 11:40:00,40.09,40.1,39.94,39.97,59950.0,30.6119,30.6196,30.4974,30.5203,59950.0
2015-12-09 11:50:00,39.97,40.04,39.96,40.01,109933.0,30.5203,30.5738,30.5127,30.5508,109933.0
2015-12-09 12:00:00,40.0,40.06,39.99,40.05,66898.0,30.5432,30.589,30.5356,30.5814,66898.0
2015-12-09 12:10:00,40.04,40.05,39.92,39.93,95561.0,30.5738,30.5814,30.4821,30.4898,95561.0
2015-12-09 12:20:00,39.92,39.92,39.86,39.89,107650.0,30.4821,30.4821,30.4363,30.4592,107650.0
2015-12-09 12:30:00,39.88,39.89,39.81,39.82,100867.0,30.4516,30.4592,30.3981,30.4058,100867.0
2015-12-09 12:40:00,39.81,39.88,39.78,39.88,117102.0,30.3981,30.4516,30.3752,30.4516,117102.0
2015-12-09 12:50:00,39.87,39.89,39.81,39.83,100832.0,30.4439,30.4592,30.3981,30.4134,100832.0
2015-12-09 13:00:00,39.83,39.93,39.8,39.87,170469.0,30.4134,30.4898,30.3905,30.4439,170469.0
2015-12-09 13:10:00,39.87,39.92,39.86,39.86,182269.0,30.4439,30.4821,30.4363,30.4363,182269.0
2015-12-09 13:20:00,39.86,39.88,39.78,39.81,64135.0,30.4363,30.4516,30.3752,30.3981,64135.0
2015-12-09 13:30:00,39.82,39.85,39.76,39.83,101027.0,30.4058,30.4287,30.3599,30.4134,101027.0
2015-12-09 13:40:00,39.83,39.86,39.77,39.82,130921.0,30.4134,30.4363,30.3676,30.4058,130921.0
2015-12-09 13:50:00,39.83,39.86,39.75,39.75,323671.0,30.4134,30.4363,30.3523,30.3523,323671.0
2015-12-09 14:00:00,39.75,39.77,39.7,39.71,151001.0,30.3523,30.3676,30.3141,30.3218,151001.0
2015-12-09 14:10:00,39.7,39.77,39.7,39.75,101979.0,30.3141,30.3676,30.3141,30.3523,101979.0
2015-12-09 14:20:00,39.74,39.78,39.71,39.77,302318.0,30.3447,30.3752,30.3218,30.3676,302318.0
2015-12-09 14:30:00,39.77,39.83,39.77,39.82,317580.0,30.3676,30.4134,30.3676,30.4058,317580.0
2015-12-09 14:40:00,39.81,39.81,39.78,39.79,288580.0,30.3981,30.3981,30.3752,30.3829,288580.0
2015-12-09 14:50:00,39.8,39.81,39.77,39.78,194506.0,30.3905,30.3981,30.3676,30.3752,194506.0
2015-12-09 15:00:00,39.79,39.85,39.78,39.82,216968.0,30.3829,30.4287,30.3752,30.4058,216968.0
2015-12-09 15:10:00,39.81,39.83,39.79,39.8,222780.0,30.3981,30.4134,30.3829,30.3905,222780.0
2015-12-09 15:20:00,39.8,39.9,39.8,39.88,187137.0,30.3905,30.4669,30.3905,30.4516,187137.0
2015-12-09 15:30:00,39.88,39.98,39.88,39.93,277770.0,30.4516,30.5279,30.4516,30.4898,277770.0
2015-12-09 15:40:00,39.93,39.94,39.83,39.83,301585.0,30.4898,30.4974,30.4134,30.4134,301585.0
2015-12-09 15:50:00,39.83,39.86,39.79,39.82,296115.0,30.4134,30.4363,30.3829,30.4058,296115.0
2015-12-10 09:30:00,39.73,39.77,39.69,39.73,245885.0,30.337,30.3676,30.3065,30.337,245885.0
2015-12-10 09:40:00,39.74,39.83,39.74,39.8,85640.0,30.3447,30.4134,30.3447,30.3905,85640.0
2015-12-10 09:50:00,39.8,39.81,39.71,39.74,105680.0,30.3905,30.3981,30.3218,30.3447,105680.0
2015-12-10 10:00:00,39.74,39.78,39.7,39.71,194409.0,30.3447,30.3752,30.3141,30.3218,194409.0
2015-12-10 10:10:00,39.72,39.75,39.67,39.72,127401.0,30.3294,30.3523,30.2912,30.3294,127401.0
2015-12-10 10:20:00,39.74,39.77,39.72,39.74,172652.0,30.3447,30.3676,30.3294,30.3447,172652.0
2015-12-10 10:30:00,39.74,39.81,39.73,39.81,184023.0,30.3447,30.3981,30.337,30.3981,184023.0
2015-12-10 10:40:00,39.8,39.87,39.79,39.8,285200.0,30.3905,30.4439,30.3829,30.3905,285200.0
2015-12-10 10:50:00,39.8,39.8,39.73,39.74,131461.0,30.3905,30.3905,30.337,30.3447,131461.0
2015-12-10 11:00:00,39.74,39.74,39.66,39.66,214014.0,30.3447,30.3447,30.2836,30.2836,214014.0
2015-12-10 11:10:00,39.67,39.7,39.64,39.69,178319.0,30.2912,30.3141,30.2683,30.3065,178319.0
2015-12-10 11:20:00,39.7,39.72,39.68,39.69,84244.0,30.3141,30.3294,30.2989,30.3065,84244.0
2015-12-10 11:30:00,39.69,39.73,39.66,39.72,76178.0,30.3065,30.337,30.2836,30.3294,76178.0
2015-12-10 11:40:00,39.72,39.73,39.68,39.69,125964.0,30.3294,30.337,30.2989,30.3065,125964.0
2015-12-10 11:50:00,39.69,39.7,39.64,39.69,199001.0,30.3065,30.3141,30.2683,30.3065,199001.0
2015-12-10 12:00:00,39.7,39.73,39.67,39.69,123379.0,30.3141,30.337,30.2912,30.3065,123379.0
2015-12-10 12:10:00,39.68,39.68,39.62,39.64,192710.0,30.2989,30.2989,30.253,30.2683,192710.0
2015-12-10 12:20:00,39.63,39.72,39.62,39.71,214574.0,30.2607,30.3294,30.253,30.3218,214574.0
2015-12-10 12:30:00,39.72,39.72,39.66,39.68,242059.0,30.3294,30.3294,30.2836,30.2989,242059.0
2015-12-10 12:40:00,39.68,39.73,39.67,39.73,176502.0,30.2989,30.337,30.2912,30.337,176502.0
2015-12-10 12:50:00,39.72,39.77,39.71,39.76,217278.0,30.3294,30.3676,30.3218,30.3599,217278.0
2015-12-10 13:00:00,39.75,39.76,39.73,39.75,133357.0,30.3523,30.3599,30.337,30.3523,133357.0
2015-12-10 13:10:00,39.75,39.76,39.72,39.75,178406.0,30.3523,30.3599,30.3294,30.3523,178406.0
2015-12-10 13:20:00,39.74,39.76,39.71,39.72,179017.0,30.3447,30.3599,30.3218,30.3294,179017.0
2015-12-10 13:30:00,39.71,39.74,39.7,39.73,89410.0,30.3218,30.3447,30.3141,30.337,89410.0
2015-12-10 13:40:00,39.73,39.73,39.68,39.71,316210.0,30.337,30.337,30.2989,30.3218,316210.0
2015-12-10 13:50:00,39.72,39.73,39.68,39.69,75426.0,30.3294,30.337,30.2989,30.3065,75426.0
2015-12-10 14:00:00,39.69,39.72,39.68,39.69,107176.0,30.3065,30.3294,30.2989,30.3065,107176.0
2015-12-10 14:10:00,39.7,39.71,39.67,39.71,186201.0,30.3141,30.3218,30.2912,30.3218,186201.0
2015-12-10 14:20:00,39.7,39.78,39.7,39.78,217232.0,30.3141,30.3752,30.3141,30.3752,217232.0
2015-12-10 14:30:00,39.78,39.78,39.71,39.72,110008.0,30.3752,30.3752,30.3218,30.3294,110008.0
2015-12-10 14:40:00,39.73,39.77,39.71,39.71,154625.0,30.337,30.3676,30.3218,30.3218,154625.0
2015-12-10 14:50:00,39.7,39.71,39.63,39.64,268663.0,30.3141,30.3218,30.2607,30.2683,268663.0
2015-12-10 15:00:00,39.64,39.64,39.55,39.56,91878.0,30.2683,30.2683,30.1996,30.2072,91878.0
2015-12-10 15:10:00,39.56,39.63,39.55,39.59,539188.0,30.2072,30.2607,30.1996,30.2301,539188.0
2015-12-10 15:20:00,39.59,39.59,39.55,39.58,372518.0,30.2301,30.2301,30.1996,30.2225,372518.0
2015-12-10 15:30:00,39.58,39.58,39.54,39.55,153511.0,30.2225,30.2225,30.192,30.1996,153511.0
2015-12-10 15:40:00,39.56,39.59,39.53,39.53,401213.0,30.2072,30.2301,30.1843,30.1843,401213.0
2015-12-10 15:50:00,39.53,39.54,39.47,39.52,150467.0,30.1843,30.192,30.1385,30.1767,150467.0
2015-12-11 09:30:00,38.75,38.76,38.68,38.69,932235.0,29.5887,29.5964,29.5353,29.5429,932235.0
2015-12-11 09:40:00,38.68,38.71,38.63,38.63,245504.0,29.5353,29.5582,29.4971,29.4971,245504.0
2015-12-11 09:50:00,38.62,38.64,38.58,38.61,145705.0,29.4895,29.5047,29.4589,29.4818,145705.0
2015-12-11 10:00:00,38.61,38.71,38.58,38.68,210166.0,29.4818,29.5582,29.4589,29.5353,210166.0
2015-12-11 10:10:00,38.68,38.71,38.67,38.68,258056.0,29.5353,29.5582,29.5276,29.5353,258056.0
2015-12-11 10:20:00,38.68,38.71,38.63,38.7,124077.0,29.5353,29.5582,29.4971,29.5506,124077.0
2015-12-11 10:30:00,38.7,38.74,38.66,38.68,140976.0,29.5506,29.5811,29.52,29.5353,140976.0
2015-12-11 10:40:00,38.68,38.74,38.68,38.72,54421.0,29.5353,29.5811,29.5353,29.5658,54421.0
2015-12-11 10:50:00,38.72,38.72,38.62,38.65,105806.0,29.5658,29.5658,29.4895,29.5124,105806.0
2015-12-11 11:00:00,38.65,38.69,38.61,38.68,241751.0,29.5124,29.5429,29.4818,29.5353,241751.0
2015-12-11 11:10:00,38.68,38.74,38.62,38.74,130893.0,29.5353,29.5811,29.4895,29.5811,130893.0
2015-12-11 11:20:00,38.74,38.76,38.66,38.68,177674.0,29.5811,29.5964,29.52,29.5353,177674.0
2015-12-11 11:30:00,38.68,38.69,38.62,38.68,183188.0,29.5353,29.5429,29.4895,29.5353,183188.0
2015-12-11 11:40:00,38.68,38.73,38.67,38.69,140921.0,29.5353,29.5735,29.5276,29.5429,140921.0
2015-12-11 11:50:00,38.68,38.7,38.66,38.67,76991.0,29.5353,29.5506,29.52,29.5276,76991.0
2015-12-11 12:00:00,38.66,38.68,38.63,38.64,242003.0,29.52,29.5353,29.4971,29.5047,242003.0
2015-12-11 12:10:00,38.64,38.64,38.56,38.57,183385.0,29.5047,29.5047,29.4437,29.4513,183385.0
2015-12-11 12:20:00,38.58,38.6,38.53,38.54,126502.0,29.4589,29.4742,29.4207,29.4284,126502.0
2015-12-11 12:30:00,38.53,38.55,38.51,38.53,145190.0,29.4207,29.436,29.4055,29.4207,145190.0
2015-12-11 12:40:00,38.52,38.55,38.49,38.53,129019.0,29.4131,29.436,29.3902,29.4207,129019.0
2015-12-11 12:50:00,38.53,38.54,38.47,38.53,106154.0,29.4207,29.4284,29.3749,29.4207,106154.0
2015-12-11 13:00:00,38.54,38.59,38.53,38.57,191864.0,29.4284,29.4666,29.4207,29.4513,191864.0
2015-12-11 13:10:00,38.57,38.62,38.56,38.6,220653.0,29.4513,29.4895,29.4437,29.4742,220653.0
2015-12-11 13:20:00,38.61,38.61,38.53,38.53,171583.0,29.4818,29.4818,29.4207,29.4207,171583.0
2015-12-11 13:30:00,38.54,38.55,38.5,38.54,185262.0,29.4284,29.436,29.3978,29.4284,185262.0
2015-12-11 13:40:00,38.53,38.54,38.49,38.51,208266.0,29.4207,29.4284,29.3902,29.4055,208266.0
2015-12-11 13:50:00,38.51,38.53,38.5,38.52,145669.0,29.4055,29.4207,29.3978,29.4131,145669.0
2015-12-11 14:00:00,38.52,38.54,38.5,38.51,141317.0,29.4131,29.4284,29.3978,29.4055,141317.0
2015-12-11 14:10:00,38.52,38.58,38.51,38.57,169821.0,29.4131,29.4589,29.4055,29.4513,169821.0
2015-12-11 14:20:00,38.56,38.57,38.5,38.52,130525.0,29.4437,29.4513,29.3978,29.4131,130525.0
2015-12-11 14:30:00,38.52,38.56,38.51,38.56,203742.0,29.4131,29.4437,29.4055,29.4437,203742.0
2015-12-11 14:40:00,38.56,38.56,38.52,38.54,179821.0,29.4437,29.4437,29.4131,29.4284,179821.0
2015-12-11 14:50:00,38.54,38.56,38.52,38.54,109538.0,29.4284,29.4437,29.4131,29.4284,109538.0
2015-12-11 15:00:00,38.55,38.56,38.49,38.5,130158.0,29.436,29.4437,29.3902,29.3978,130158.0
2015-12-11 15:10:00,38.49,38.51,38.45,38.45,287991.0,29.3902,29.4055,29.3597,29.3597,287991.0
2015-12-11 15:20:00,38.46,38.5,38.43,38.5,283057.0,29.3673,29.3978,29.3444,29.3978,283057.0
2015-12-11 15:30:00,38.5,38.52,38.45,38.47,283744.0,29.3978,29.4131,29.3597,29.3749,283744.0
2015-12-11 15:40:00,38.47,38.48,38.44,38.47,146342.0,29.3749,29.3826,29.352,29.3749,146342.0
2015-12-11 15:50:00,38.47,38.48,38.42,38.46,215678.0,29.3749,29.3826,29.3368,29.3673,215678.0
2015-12-14 09:30:00,38.86,38.86,38.71,38.73,159000.0,29.6727,29.6727,29.5582,29.5735,159000.0
2015-12-14 09:40:00,38.73,38.73,38.66,38.72,80308.0,29.5735,29.5735,29.52,29.5658,80308.0
2015-12-14 09:50:00,38.7,38.74,38.66,38.66,117229.0,29.5506,29.5811,29.52,29.52,117229.0
2015-12-14 10:00:00,38.66,38.78,38.65,38.76,130854.0,29.52,29.6116,29.5124,29.5964,130854.0
2015-12-14 10:10:00,38.76,38.82,38.6,38.69,525717.0,29.5964,29.6422,29.4742,29.5429,525717.0
2015-12-14 10:20:00,38.69,38.72,38.56,38.56,125479.0,29.5429,29.5658,29.4437,29.4437,125479.0
2015-12-14 10:30:00,38.56,38.64,38.55,38.64,88356.0,29.4437,29.5047,29.436,29.5047,88356.0
2015-12-14 10:40:00,38.64,38.66,38.6,38.62,84476.0,29.5047,29.52,29.4742,29.4895,84476.0
2015-12-14 10:50:00,38.61,38.75,38.6,38.73,381834.0,29.4818,29.5887,29.4742,29.5735,381834.0
2015-12-14 11:00:00,38.73,38.73,38.62,38.62,117962.0,29.5735,29.5735,29.4895,29.4895,117962.0
2015-12-14 11:10:00,38.61,38.64,38.53,38.55,489018.0,29.4818,29.5047,29.4207,29.436,489018.0
2015-12-14 11:20:00,38.55,38.58,38.53,38.55,349914.0,29.436,29.4589,29.4207,29.436,349914.0
2015-12-14 11:30:00,38.55,38.58,38.51,38.58,167406.0,29.436,29.4589,29.4055,29.4589,167406.0
2015-12-14 11:40:00,38.58,38.62,38.54,38.59,186264.0,29.4589,29.4895,29.4284,29.4666,186264.0
2015-12-14 11:50:00,38.59,38.68,38.57,38.66,153307.0,29.4666,29.5353,29.4513,29.52,153307.0
2015-12-14 12:00:00,38.67,38.78,38.66,38.78,148265.0,29.5276,29.6116,29.52,29.6116,148265.0
2015-12-14 12:10:00,38.78,38.83,38.75,38.82,169690.0,29.6116,29.6498,29.5887,29.6422,169690.0
2015-12-14 12:20:00,38.82,38.88,38.77,38.87,288305.0,29.6422,29.688,29.604,29.6804,288305.0
2015-12-14 12:30:00,38.87,38.88,38.82,38.83,119560.0,29.6804,29.688,29.6422,29.6498,119560.0
2015-12-14 12:40:00,38.83,38.85,38.75,38.76,175925.0,29.6498,29.6651,29.5887,29.5964,175925.0
2015-12-14 12:50:00,38.76,38.89,38.76,38.88,377727.0,29.5964,29.6956,29.5964,29.688,377727.0
2015-12-14 13:00:00,38.88,38.92,38.82,38.84,214902.0,29.688,29.7185,29.6422,29.6575,214902.0
2015-12-14 13:10:00,38.84,38.85,38.79,38.82,473915.0,29.6575,29.6651,29.6193,29.6422,473915.0
2015-12-14 13:20:00,38.81,38.82,38.77,38.8,269783.0,29.6345,29.6422,29.604,29.6269,269783.0
2015-12-14 13:30:00,38.79,38.84,38.78,38.79,251157.0,29.6193,29.6575,29.6116,29.6193,251157.0
2015-12-14 13:40:00,38.79,38.8,38.72,38.77,124968.0,29.6193,29.6269,29.5658,29.604,124968.0
2015-12-14 13:50:00,38.76,38.8,38.73,38.8,169324.0,29.5964,29.6269,29.5735,29.6269,169324.0
2015-12-14 14:00:00,38.8,38.83,38.74,38.82,332188.0,29.6269,29.6498,29.5811,29.6422,332188.0
2015-12-14 14:10:00,38.82,38.88,38.81,38.83,166250.0,29.6422,29.688,29.6345,29.6498,166250.0
2015-12-14 14:20:00,38.84,38.84,38.78,38.79,142868.0,29.6575,29.6575,29.6116,29.6193,142868.0
2015-12-14 14:30:00,38.79,38.81,38.75,38.8,186498.0,29.6193,29.6345,29.5887,29.6269,186498.0
2015-12-14 14:40:00,38.8,38.85,38.79,38.84,81506.0,29.6269,29.6651,29.6193,29.6575,81506.0
2015-12-14 14:50:00,38.84,38.91,38.84,38.89,563102.0,29.6575,29.7109,29.6575,29.6956,563102.0
2015-12-14 15:00:00,38.89,38.89,38.84,38.86,285822.0,29.6956,29.6956,29.6575,29.6727,285822.0
2015-12-14 15:10:00,38.86,38.88,38.83,38.88,247750.0,29.6727,29.688,29.6498,29.688,247750.0
2015-12-14 15:20:00,38.88,38.9,38.86,38.89,191838.0,29.688,29.7033,29.6727,29.6956,191838.0
2015-12-14 15:30:00,38.88,38.95,38.88,38.93,120909.0,29.688,29.7414,29.688,29.7262,120909.0
2015-12-14 15:40:00,38.93,38.97,38.89,38.97,158695.0,29.7262,29.7567,29.6956,29.7567,158695.0
2015-12-14 15:50:00,38.97,39.05,38.95,39.01,227666.0,29.7567,29.8178,29.7414,29.7873,227666.0
2015-12-15 09:30:00,39.51,39.64,39.47,39.63,183030.0,30.1691,30.2683,30.1385,30.2607,183030.0
2015-12-15 09:40:00,39.63,39.72,39.63,39.72,194193.0,30.2607,30.3294,30.2607,30.3294,194193.0
2015-12-15 09:50:00,39.72,39.73,39.69,39.7,129485.0,30.3294,30.337,30.3065,30.3141,129485.0
2015-12-15 10:00:00,39.7,39.71,39.67,39.7,118843.0,30.3141,30.3218,30.2912,30.3141,118843.0
2015-12-15 10:10:00,39.7,39.75,39.66,39.66,137166.0,30.3141,30.3523,30.2836,30.2836,137166.0
2015-12-15 10:20:00,39.66,39.7,39.64,39.7,124263.0,30.2836,30.3141,30.2683,30.3141,124263.0
2015-12-15 10:30:00,39.69,39.69,39.64,39.66,106831.0,30.3065,30.3065,30.2683,30.2836,106831.0
2015-12-15 10:40:00,39.67,39.73,39.66,39.73,151160.0,30.2912,30.337,30.2836,30.337,151160.0
2015-12-15 10:50:00,39.73,39.73,39.66,39.67,287943.0,30.337,30.337,30.2836,30.2912,287943.0
2015-12-15 11:00:00,39.66,39.68,39.63,39.67,83031.0,30.2836,30.2989,30.2607,30.2912,83031.0
2015-12-15 11:10:00,39.67,39.69,39.66,39.68,155698.0,30.2912,30.3065,30.2836,30.2989,155698.0
2015-12-15 11:20:00,39.68,39.68,39.64,39.64,85968.0,30.2989,30.2989,30.2683,30.2683,85968.0
2015-12-15 11:30:00,39.65,39.68,39.63,39.64,149598.0,30.276,30.2989,30.2607,30.2683,149598.0
2015-12-15 11:40:00,39.63,39.64,39.58,39.59,145134.0,30.2607,30.2683,30.2225,30.2301,145134.0
2015-12-15 11:50:00,39.58,39.64,39.58,39.63,113371.0,30.2225,30.2683,30.2225,30.2607,113371.0
2015-12-15 12:00:00,39.62,39.68,39.61,39.66,99890.0,30.253,30.2989,30.2454,30.2836,99890.0
2015-12-15 12:10:00,39.66,39.67,39.63,39.64,83677.0,30.2836,30.2912,30.2607,30.2683,83677.0
2015-12-15 12:20:00,39.64,39.7,39.63,39.68,72919.0,30.2683,30.3141,30.2607,30.2989,72919.0
2015-12-15 12:30:00,39.69,39.77,39.68,39.73,98280.0,30.3065,30.3676,30.2989,30.337,98280.0
2015-12-15 12:40:00,39.73,39.74,39.7,39.7,52036.0,30.337,30.3447,30.3141,30.3141,52036.0
2015-12-15 12:50:00,39.71,39.74,39.7,39.73,207348.0,30.3218,30.3447,30.3141,30.337,207348.0
2015-12-15 13:00:00,39.73,39.73,39.69,39.71,39869.0,30.337,30.337,30.3065,30.3218,39869.0
2015-12-15 13:10:00,39.71,39.72,39.69,39.69,49415.0,30.3218,30.3294,30.3065,30.3065,49415.0
2015-12-15 13:20:00,39.7,39.71,39.66,39.66,70272.0,30.3141,30.3218,30.2836,30.2836,70272.0
2015-12-15 13:30:00,39.66,39.66,39.63,39.66,57149.0,30.2836,30.2836,30.2607,30.2836,57149.0
2015-12-15 13:40:00,39.66,39.69,39.63,39.69,73410.0,30.2836,30.3065,30.2607,30.3065,73410.0
2015-12-15 13:50:00,39.69,39.74,39.68,39.74,72335.0,30.3065,30.3447,30.2989,30.3447,72335.0
2015-12-15 14:00:00,39.73,39.74,39.69,39.7,574062.0,30.337,30.3447,30.3065,30.3141,574062.0
2015-12-15 14:10:00,39.7,39.7,39.67,39.68,513392.0,30.3141,30.3141,30.2912,30.2989,513392.0
2015-12-15 14:20:00,39.68,39.69,39.64,39.66,189410.0,30.2989,30.3065,30.2683,30.2836,189410.0
2015-12-15 14:30:00,39.65,39.69,39.64,39.66,275997.0,30.276,30.3065,30.2683,30.2836,275997.0
2015-12-15 14:40:00,39.66,39.69,39.64,39.66,125194.0,30.2836,30.3065,30.2683,30.2836,125194.0
2015-12-15 14:50:00,39.67,39.68,39.64,39.66,348237.0,30.2912,30.2989,30.2683,30.2836,348237.0
2015-12-15 15:00:00,39.65,39.66,39.61,39.64,741497.0,30.276,30.2836,30.2454,30.2683,741497.0
2015-12-15 15:10:00,39.64,39.65,39.62,39.64,854467.0,30.2683,30.276,30.253,30.2683,854467.0
2015-12-15 15:20:00,39.64,39.65,39.59,39.59,437135.0,30.2683,30.276,30.2301,30.2301,437135.0
2015-12-15 15:30:00,39.59,39.59,39.55,39.58,515281.0,30.2301,30.2301,30.1996,30.2225,515281.0
2015-12-15 15:40:00,39.58,39.65,39.56,39.63,485944.0,30.2225,30.276,30.2072,30.2607,485944.0
2015-12-15 15:50:00,39.63,39.66,39.61,39.64,378775.0,30.2607,30.2836,30.2454,30.2683,378775.0
2015-12-16 09:30:00,39.96,40.01,39.91,39.94,202620.0,30.5127,30.5508,30.4745,30.4974,202620.0
2015-12-16 09:40:00,39.94,39.97,39.91,39.91,137215.0,30.4974,30.5203,30.4745,30.4745,137215.0
2015-12-16 09:50:00,39.92,39.97,39.91,39.96,91752.0,30.4821,30.5203,30.4745,30.5127,91752.0
2015-12-16 10:00:00,39.95,39.96,39.89,39.9,99639.0,30.505,30.5127,30.4592,30.4669,99639.0
2015-12-16 10:10:00,39.89,39.97,39.89,39.96,181726.0,30.4592,30.5203,30.4592,30.5127,181726.0
2015-12-16 10:20:00,39.97,40.02,39.97,39.98,419723.0,30.5203,30.5585,30.5203,30.5279,419723.0
2015-12-16 10:30:00,39.97,39.98,39.88,39.92,579916.0,30.5203,30.5279,30.4516,30.4821,579916.0
2015-12-16 10:40:00,39.91,39.95,39.88,39.95,213287.0,30.4745,30.505,30.4516,30.505,213287.0
2015-12-16 10:50:00,39.94,39.95,39.91,39.93,178054.0,30.4974,30.505,30.4745,30.4898,178054.0
2015-12-16 11:00:00,39.92,39.92,39.84,39.84,226024.0,30.4821,30.4821,30.421,30.421,226024.0
2015-12-16 11:10:00,39.84,39.89,39.83,39.85,118818.0,30.421,30.4592,30.4134,30.4287,118818.0
2015-12-16 11:20:00,39.85,39.86,39.77,39.78,86813.0,30.4287,30.4363,30.3676,30.3752,86813.0
2015-12-16 11:30:00,39.78,39.84,39.77,39.82,116840.0,30.3752,30.421,30.3676,30.4058,116840.0
2015-12-16 11:40:00,39.83,39.84,39.8,39.84,133629.0,30.4134,30.421,30.3905,30.421,133629.0
2015-12-16 11:50:00,39.84,39.88,39.82,39.86,267699.0,30.421,30.4516,30.4058,30.4363,267699.0
2015-12-16 12:00:00,39.87,39.91,39.86,39.91,82372.0,30.4439,30.4745,30.4363,30.4745,82372.0
2015-12-16 12:10:00,39.9,39.93,39.89,39.9,165278.0,30.4669,30.4898,30.4592,30.4669,165278.0
2015-12-16 12:20:00,39.9,39.96,39.9,39.95,208192.0,30.4669,30.5127,30.4669,30.505,208192.0
2015-12-16 12:30:00,39.95,40.0,39.95,39.99,195507.0,30.505,30.5432,30.505,30.5356,195507.0
2015-12-16 12:40:00,39.99,39.99,39.97,39.98,123443.0,30.5356,30.5356,30.5203,30.5279,123443.0
2015-12-16 12:50:00,39.98,39.99,39.95,39.95,204036.0,30.5279,30.5356,30.505,30.505,204036.0
2015-12-16 13:00:00,39.96,40.01,39.94,40.0,179623.0,30.5127,30.5508,30.4974,30.5432,179623.0
2015-12-16 13:10:00,40.0,40.03,39.99,40.02,180177.0,30.5432,30.5661,30.5356,30.5585,180177.0
2015-12-16 13:20:00,40.02,40.03,39.99,40.0,92859.0,30.5585,30.5661,30.5356,30.5432,92859.0
2015-12-16 13:30:00,40.0,40.0,39.95,39.96,140174.0,30.5432,30.5432,30.505,30.5127,140174.0
2015-12-16 13:40:00,39.96,40.06,39.94,40.06,150563.0,30.5127,30.589,30.4974,30.589,150563.0
2015-12-16 13:50:00,40.07,40.15,40.03,40.14,217527.0,30.5967,30.6577,30.5661,30.6501,217527.0
2015-12-16 14:00:00,40.13,40.13,39.78,39.98,257583.0,30.6425,30.6425,30.3752,30.5279,257583.0
2015-12-16 14:10:00,39.97,40.11,39.83,40.06,332227.0,30.5203,30.6272,30.4134,30.589,332227.0
2015-12-16 14:20:00,40.05,40.14,39.98,40.02,638140.0,30.5814,30.6501,30.5279,30.5585,638140.0
2015-12-16 14:30:00,40.02,40.19,39.96,40.15,405466.0,30.5585,30.6883,30.5127,30.6577,405466.0
2015-12-16 14:40:00,40.14,40.33,40.12,40.32,248363.0,30.6501,30.7952,30.6348,30.7876,248363.0
2015-12-16 14:50:00,40.31,40.56,40.29,40.5,851388.0,30.7799,30.9708,30.7646,30.925,851388.0
2015-12-16 15:00:00,40.5,40.51,40.37,40.38,480725.0,30.925,30.9326,30.8257,30.8334,480725.0
2015-12-16 15:10:00,40.38,40.44,40.28,40.3,417792.0,30.8334,30.8792,30.757,30.7723,417792.0
2015-12-16 15:20:00,40.3,40.35,40.28,40.34,630765.0,30.7723,30.8105,30.757,30.8028,630765.0
2015-12-16 15:30:00,40.34,40.4,40.31,40.38,376063.0,30.8028,30.8486,30.7799,30.8334,376063.0
2015-12-16 15:40:00,40.38,40.42,40.37,40.4,382131.0,30.8334,30.8639,30.8257,30.8486,382131.0
2015-12-16 15:50:00,40.39,40.41,40.34,40.34,256595.0,30.841,30.8563,30.8028,30.8028,256595.0
2015-12-17 09:30:00,40.34,40.41,40.34,40.35,594139.0,30.8028,30.8563,30.8028,30.8105,594139.0
2015-12-17 09:40:00,40.34,40.37,40.25,40.26,354766.0,30.8028,30.8257,30.7341,30.7417,354766.0
2015-12-17 09:50:00,40.26,40.32,40.23,40.31,241868.0,30.7417,30.7876,30.7188,30.7799,241868.0
2015-12-17 10:00:00,40.31,40.31,40.23,40.25,236168.0,30.7799,30.7799,30.7188,30.7341,236168.0
2015-12-17 10:10:00,40.25,40.28,40.19,40.19,552037.0,30.7341,30.757,30.6883,30.6883,552037.0
2015-12-17 10:20:00,40.19,40.28,40.19,40.28,329968.0,30.6883,30.757,30.6883,30.757,329968.0
2015-12-17 10:30:00,40.29,40.3,40.24,40.26,156738.0,30.7646,30.7723,30.7265,30.7417,156738.0
2015-12-17 10:40:00,40.25,40.26,40.13,40.14,159132.0,30.7341,30.7417,30.6425,30.6501,159132.0
2015-12-17 10:50:00,40.14,40.16,40.08,40.15,250967.0,30.6501,30.6654,30.6043,30.6577,250967.0
2015-12-17 11:00:00,40.15,40.17,40.1,40.11,200067.0,30.6577,30.673,30.6196,30.6272,200067.0
2015-12-17 11:10:00,40.11,40.13,40.03,40.04,153829.0,30.6272,30.6425,30.5661,30.5738,153829.0
2015-12-17 11:20:00,40.03,40.03,39.98,40.01,105711.0,30.5661,30.5661,30.5279,30.5508,105711.0
2015-12-17 11:30:00,40.02,40.07,39.97,40.05,122671.0,30.5585,30.5967,30.5203,30.5814,122671.0
2015-12-17 11:40:00,40.05,40.07,40.01,40.05,92388.0,30.5814,30.5967,30.5508,30.5814,92388.0
2015-12-17 11:50:00,40.05,40.07,39.98,40.0,133780.0,30.5814,30.5967,30.5279,30.5432,133780.0
2015-12-17 12:00:00,39.99,40.02,39.95,40.02,91842.0,30.5356,30.5585,30.505,30.5585,91842.0
2015-12-17 12:10:00,40.02,40.07,40.01,40.06,86374.0,30.5585,30.5967,30.5508,30.589,86374.0
2015-12-17 12:20:00,40.06,40.06,40.0,40.02,147344.0,30.589,30.589,30.5432,30.5585,147344.0
2015-12-17 12:30:00,40.02,40.05,39.99,40.0,70549.0,30.5585,30.5814,30.5356,30.5432,70549.0
2015-12-17 12:40:00,39.99,40.0,39.93,39.96,189338.0,30.5356,30.5432,30.4898,30.5127,189338.0
2015-12-17 12:50:00,39.96,40.05,39.94,40.04,210609.0,30.5127,30.5814,30.4974,30.5738,210609.0
2015-12-17 13:00:00,40.03,40.08,40.03,40.07,31655.0,30.5661,30.6043,30.5661,30.5967,31655.0
2015-12-17 13:10:00,40.06,40.1,40.05,40.08,55568.0,30.589,30.6196,30.5814,30.6043,55568.0
2015-12-17 13:20:00,40.08,40.12,40.07,40.09,161168.0,30.6043,30.6348,30.5967,30.6119,161168.0
2015-12-17 13:30:00,40.08,40.1,40.06,40.09,135924.0,30.6043,30.6196,30.589,30.6119,135924.0
2015-12-17 13:40:00,40.09,40.14,40.08,40.12,85119.0,30.6119,30.6501,30.6043,30.6348,85119.0
2015-12-17 13:50:00,40.13,40.16,40.1,40.14,109671.0,30.6425,30.6654,30.6196,30.6501,109671.0
2015-12-17 14:00:00,40.14,40.15,40.07,40.07,64149.0,30.6501,30.6577,30.5967,30.5967,64149.0
2015-12-17 14:10:00,40.08,40.1,40.04,40.1,125811.0,30.6043,30.6196,30.5738,30.6196,125811.0
2015-12-17 14:20:00,40.1,40.1,40.05,40.07,133750.0,30.6196,30.6196,30.5814,30.5967,133750.0
2015-12-17 14:30:00,40.07,40.08,40.05,40.06,63752.0,30.5967,30.6043,30.5814,30.589,63752.0
2015-12-17 14:40:00,40.06,40.06,39.99,40.0,103487.0,30.589,30.589,30.5356,30.5432,103487.0
2015-12-17 14:50:00,40.0,40.06,39.99,40.06,158029.0,30.5432,30.589,30.5356,30.589,158029.0
2015-12-17 15:00:00,40.06,40.09,40.03,40.07,319262.0,30.589,30.6119,30.5661,30.5967,319262.0
2015-12-17 15:10:00,40.06,40.09,39.98,39.98,256371.0,30.589,30.6119,30.5279,30.5279,256371.0
2015-12-17 15:20:00,39.98,40.01,39.92,39.98,178233.0,30.5279,30.5508,30.4821,30.5279,178233.0
2015-12-17 15:30:00,39.98,40.04,39.97,40.01,323329.0,30.5279,30.5738,30.5203,30.5508,323329.0
2015-12-17 15:40:00,40.01,40.03,40.0,40.02,220200.0,30.5508,30.5661,30.5432,30.5585,220200.0
2015-12-17 15:50:00,40.01,40.03,39.87,39.88,219912.0,30.5508,30.5661,30.4439,30.4516,219912.0
2015-12-18 09:30:00,40.01,40.01,39.87,39.95,305389.0,30.5508,30.5508,30.4439,30.505,305389.0
2015-12-18 09:40:00,39.96,40.01,39.92,39.98,221976.0,30.5127,30.5508,30.4821,30.5279,221976.0
2015-12-18 09:50:00,39.98,40.0,39.92,39.96,105297.0,30.5279,30.5432,30.4821,30.5127,105297.0
2015-12-18 10:00:00,39.96,39.97,39.9,39.93,238086.0,30.5127,30.5203,30.4669,30.4898,238086.0
2015-12-18 10:10:00,39.92,39.97,39.9,39.92,539568.0,30.4821,30.5203,30.4669,30.4821,539568.0
2015-12-18 10:20:00,39.92,39.98,39.92,39.93,241835.0,30.4821,30.5279,30.4821,30.4898,241835.0
2015-12-18 10:30:00,39.93,39.94,39.84,39.91,164339.0,30.4898,30.4974,30.421,30.4745,164339.0
2015-12-18 10:40:00,39.91,39.95,39.88,39.92,111844.0,30.4745,30.505,30.4516,30.4821,111844.0
2015-12-18 10:50:00,39.92,39.98,39.91,39.96,291603.0,30.4821,30.5279,30.4745,30.5127,291603.0
2015-12-18 11:00:00,39.95,39.99,39.93,39.97,136138.0,30.505,30.5356,30.4898,30.5203,136138.0
2015-12-18 11:10:00,39.98,40.02,39.95,39.97,98508.0,30.5279,30.5585,30.505,30.5203,98508.0
2015-12-18 11:20:00,39.97,39.98,39.94,39.95,113634.0,30.5203,30.5279,30.4974,30.505,113634.0
2015-12-18 11:30:00,39.95,39.99,39.93,39.98,208790.0,30.505,30.5356,30.4898,30.5279,208790.0
2015-12-18 11:40:00,39.99,40.0,39.93,39.93,144103.0,30.5356,30.5432,30.4898,30.4898,144103.0
2015-12-18 11:50:00,39.93,39.94,39.89,39.9,75082.0,30.4898,30.4974,30.4592,30.4669,75082.0
2015-12-18 12:00:00,39.91,39.93,39.87,39.91,90786.0,30.4745,30.4898,30.4439,30.4745,90786.0
2015-12-18 12:10:00,39.91,39.92,39.83,39.84,200656.0,30.4745,30.4821,30.4134,30.421,200656.0
2015-12-18 12:20:00,39.84,39.88,39.83,39.86,150824.0,30.421,30.4516,30.4134,30.4363,150824.0
2015-12-18 12:30:00,39.86,39.86,39.81,39.82,175011.0,30.4363,30.4363,30.3981,30.4058,175011.0
2015-12-18 12:40:00,39.83,39.86,39.81,39.83,112467.0,30.4134,30.4363,30.3981,30.4134,112467.0
2015-12-18 12:50:00,39.83,39.84,39.78,39.79,61757.0,30.4134,30.421,30.3752,30.3829,61757.0
2015-12-18 13:00:00,39.79,39.86,39.77,39.86,140550.0,30.3829,30.4363,30.3676,30.4363,140550.0
2015-12-18 13:10:00,39.85,39.87,39.83,39.84,201651.0,30.4287,30.4439,30.4134,30.421,201651.0
2015-12-18 13:20:00,39.84,39.84,39.74,39.74,100873.0,30.421,30.421,30.3447,30.3447,100873.0
2015-12-18 13:30:00,39.74,39.8,39.73,39.77,141840.0,30.3447,30.3905,30.337,30.3676,141840.0
2015-12-18 13:40:00,39.77,39.85,39.76,39.83,321583.0,30.3676,30.4287,30.3599,30.4134,321583.0
2015-12-18 13:50:00,39.83,39.88,39.82,39.84,364695.0,30.4134,30.4516,30.4058,30.421,364695.0
2015-12-18 14:00:00,39.84,39.9,39.83,39.9,155717.0,30.421,30.4669,30.4134,30.4669,155717.0
2015-12-18 14:10:00,39.91,39.91,39.84,39.86,121167.0,30.4745,30.4745,30.421,30.4363,121167.0
2015-12-18 14:20:00,39.86,39.94,39.86,39.9,135626.0,30.4363,30.4974,30.4363,30.4669,135626.0
2015-12-18 14:30:00,39.91,39.91,39.87,39.87,125397.0,30.4745,30.4745,30.4439,30.4439,125397.0
2015-12-18 14:40:00,39.86,39.88,39.8,39.84,171966.0,30.4363,30.4516,30.3905,30.421,171966.0
2015-12-18 14:50:00,39.84,39.88,39.83,39.84,122862.0,30.421,30.4516,30.4134,30.421,122862.0
2015-12-18 15:00:00,39.85,39.89,39.83,39.87,114712.0,30.4287,30.4592,30.4134,30.4439,114712.0
2015-12-18 15:10:00,39.87,39.87,39.76,39.79,216501.0,30.4439,30.4439,30.3599,30.3829,216501.0
2015-12-18 15:20:00,39.8,39.87,39.74,39.84,192048.0,30.3905,30.4439,30.3447,30.421,192048.0
2015-12-18 15:30:00,39.83,39.88,39.81,39.84,154834.0,30.4134,30.4516,30.3981,30.421,154834.0
2015-12-18 15:40:00,39.84,39.87,39.82,39.83,238553.0,30.421,30.4439,30.4058,30.4134,238553.0
2015-12-18 15:50:00,39.82,39.83,39.75,39.76,173093.0,30.4058,30.4134,30.3523,30.3599,173093.0
2015-12-21 09:30:00,39.66,39.67,39.48,39.57,208693.0,30.7021,30.7098,30.5627,30.6324,208693.0
2015-12-21 09:40:00,39.58,39.59,39.52,39.57,81866.0,30.6402,30.6479,30.5937,30.6324,81866.0
2015-12-21 09:50:00,39.56,39.57,39.49,39.51,126473.0,30.6247,30.6324,30.5705,30.586,126473.0
2015-12-21 10:00:00,39.5,39.56,39.48,39.55,107982.0,30.5782,30.6247,30.5627,30.6169,107982.0
2015-12-21 10:10:00,39.54,39.59,39.52,39.55,137896.0,30.6092,30.6479,30.5937,30.6169,137896.0
2015-12-21 10:20:00,39.54,39.56,39.5,39.51,58890.0,30.6092,30.6247,30.5782,30.586,58890.0
2015-12-21 10:30:00,39.51,39.56,39.51,39.55,117446.0,30.586,30.6247,30.586,30.6169,117446.0
2015-12-21 10:40:00,39.54,39.55,39.5,39.5,196301.0,30.6092,30.6169,30.5782,30.5782,196301.0
2015-12-21 10:50:00,39.51,39.52,39.47,39.48,86047.0,30.586,30.5937,30.555,30.5627,86047.0
2015-12-21 11:00:00,39.48,39.49,39.44,39.45,128786.0,30.5627,30.5705,30.5318,30.5395,128786.0
2015-12-21 11:10:00,39.44,39.45,39.37,39.38,158249.0,30.5318,30.5395,30.4776,30.4853,158249.0
2015-12-21 11:20:00,39.39,39.42,39.34,39.4,118453.0,30.4931,30.5163,30.4544,30.5008,118453.0
2015-12-21 11:30:00,39.39,39.39,39.29,39.34,116641.0,30.4931,30.4931,30.4157,30.4544,116641.0
2015-12-21 11:40:00,39.34,39.38,39.32,39.33,236880.0,30.4544,30.4853,30.4389,30.4466,236880.0
2015-12-21 11:50:00,39.33,39.4,39.31,39.38,179548.0,30.4466,30.5008,30.4311,30.4853,179548.0
2015-12-21 12:00:00,39.39,39.4,39.35,39.36,207389.0,30.4931,30.5008,30.4621,30.4699,207389.0
2015-12-21 12:10:00,39.36,39.4,39.34,39.35,100124.0,30.4699,30.5008,30.4544,30.4621,100124.0
2015-12-21 12:20:00,39.36,39.41,39.35,39.39,171811.0,30.4699,30.5086,30.4621,30.4931,171811.0
2015-12-21 12:30:00,39.39,39.43,39.37,39.37,201767.0,30.4931,30.524,30.4776,30.4776,201767.0
2015-12-21 12:40:00,39.38,39.4,39.36,39.38,127102.0,30.4853,30.5008,30.4699,30.4853,127102.0
2015-12-21 12:50:00,39.38,39.45,39.37,39.43,179112.0,30.4853,30.5395,30.4776,30.524,179112.0
2015-12-21 13:00:00,39.42,39.46,39.42,39.43,217588.0,30.5163,30.5473,30.5163,30.524,217588.0
2015-12-21 13:10:00,39.43,39.44,39.4,39.42,210055.0,30.524,30.5318,30.5008,30.5163,210055.0
2015-12-21 13:20:00,39.42,39.45,39.4,39.44,92829.0,30.5163,30.5395,30.5008,30.5318,92829.0
2015-12-21 13:30:00,39.44,39.48,39.43,39.45,148277.0,30.5318,30.5627,30.524,30.5395,148277.0
2015-12-21 13:40:00,39.44,39.45,39.41,39.43,101478.0,30.5318,30.5395,30.5086,30.524,101478.0
2015-12-21 13:50:00,39.43,39.44,39.4,39.42,169338.0,30.524,30.5318,30.5008,30.5163,169338.0
2015-12-21 14:00:00,39.41,39.44,39.39,39.41,163391.0,30.5086,30.5318,30.4931,30.5086,163391.0
2015-12-21 14:10:00,39.41,39.41,39.35,39.37,111115.0,30.5086,30.5086,30.4621,30.4776,111115.0
2015-12-21 14:20:00,39.37,39.38,39.33,39.36,140390.0,30.4776,30.4853,30.4466,30.4699,140390.0
2015-12-21 14:30:00,39.36,39.37,39.33,39.34,119844.0,30.4699,30.4776,30.4466,30.4544,119844.0
2015-12-21 14:40:00,39.34,39.36,39.31,39.35,207177.0,30.4544,30.4699,30.4311,30.4621,207177.0
2015-12-21 14:50:00,39.35,39.37,39.33,39.34,171457.0,30.4621,30.4776,30.4466,30.4544,171457.0
2015-12-21 15:00:00,39.33,39.36,39.3,39.3,243184.0,30.4466,30.4699,30.4234,30.4234,243184.0
2015-12-21 15:10:00,39.29,39.34,39.29,39.3,207185.0,30.4157,30.4544,30.4157,30.4234,207185.0
2015-12-21 15:20:00,39.3,39.34,39.29,39.32,243127.0,30.4234,30.4544,30.4157,30.4389,243127.0
2015-12-21 15:30:00,39.33,39.39,39.31,39.37,200801.0,30.4466,30.4931,30.4311,30.4776,200801.0
2015-12-21 15:40:00,39.36,39.49,39.36,39.48,324386.0,30.4699,30.5705,30.4699,30.5627,324386.0
2015-12-21 15:50:00,39.48,39.58,39.48,39.55,383308.0,30.5627,30.6402,30.5627,30.6169,383308.0
2015-12-22 09:30:00,39.57,39.63,39.52,39.55,233623.0,30.6324,30.6789,30.5937,30.6169,233623.0
2015-12-22 09:40:00,39.55,39.6,39.54,39.55,103269.0,30.6169,30.6556,30.6092,30.6169,103269.0
2015-12-22 09:50:00,39.55,39.61,39.52,39.58,74793.0,30.6169,30.6634,30.5937,30.6402,74793.0
2015-12-22 10:00:00,39.58,39.6,39.54,39.59,130437.0,30.6402,30.6556,30.6092,30.6479,130437.0
2015-12-22 10:10:00,39.59,39.62,39.53,39.58,166466.0,30.6479,30.6711,30.6015,30.6402,166466.0
2015-12-22 10:20:00,39.57,39.65,39.56,39.63,150594.0,30.6324,30.6944,30.6247,30.6789,150594.0
2015-12-22 10:30:00,39.63,39.65,39.6,39.65,121063.0,30.6789,30.6944,30.6556,30.6944,121063.0
2015-12-22 10:40:00,39.65,39.66,39.59,39.6,952767.0,30.6944,30.7021,30.6479,30.6556,952767.0
2015-12-22 10:50:00,39.59,39.61,39.57,39.57,103847.0,30.6479,30.6634,30.6324,30.6324,103847.0
2015-12-22 11:00:00,39.57,39.6,39.56,39.6,181799.0,30.6324,30.6556,30.6247,30.6556,181799.0
2015-12-22 11:10:00,39.59,39.63,39.58,39.6,127058.0,30.6479,30.6789,30.6402,30.6556,127058.0
2015-12-22 11:20:00,39.6,39.61,39.54,39.56,130691.0,30.6556,30.6634,30.6092,30.6247,130691.0
2015-12-22 11:30:00,39.56,39.64,39.56,39.63,79874.0,30.6247,30.6866,30.6247,30.6789,79874.0
2015-12-22 11:40:00,39.62,39.64,39.6,39.61,59678.0,30.6711,30.6866,30.6556,30.6634,59678.0
2015-12-22 11:50:00,39.61,39.62,39.58,39.62,65803.0,30.6634,30.6711,30.6402,30.6711,65803.0
2015-12-22 12:00:00,39.62,39.63,39.56,39.59,95566.0,30.6711,30.6789,30.6247,30.6479,95566.0
2015-12-22 12:10:00,39.59,39.62,39.55,39.6,143714.0,30.6479,30.6711,30.6169,30.6556,143714.0
2015-12-22 12:20:00,39.6,39.61,39.57,39.6,137380.0,30.6556,30.6634,30.6324,30.6556,137380.0
2015-12-22 12:30:00,39.6,39.67,39.59,39.65,195117.0,30.6556,30.7098,30.6479,30.6944,195117.0
2015-12-22 12:40:00,39.66,39.67,39.64,39.65,84266.0,30.7021,30.7098,30.6866,30.6944,84266.0
2015-12-22 12:50:00,39.65,39.71,39.64,39.7,67763.0,30.6944,30.7408,30.6866,30.7331,67763.0
2015-12-22 13:00:00,39.71,39.73,39.67,39.69,57011.0,30.7408,30.7563,30.7098,30.7253,57011.0
2015-12-22 13:10:00,39.7,39.73,39.68,39.72,108221.0,30.7331,30.7563,30.7176,30.7485,108221.0
2015-12-22 13:20:00,39.71,39.75,39.7,39.74,112822.0,30.7408,30.7718,30.7331,30.764,112822.0
2015-12-22 13:30:00,39.74,39.75,39.71,39.73,114016.0,30.764,30.7718,30.7408,30.7563,114016.0
2015-12-22 13:40:00,39.73,39.78,39.72,39.78,134771.0,30.7563,30.795,30.7485,30.795,134771.0
2015-12-22 13:50:00,39.78,39.81,39.77,39.81,201020.0,30.795,30.8182,30.7872,30.8182,201020.0
2015-12-22 14:00:00,39.81,39.82,39.79,39.79,77451.0,30.8182,30.826,30.8027,30.8027,77451.0
2015-12-22 14:10:00,39.8,39.81,39.79,39.79,105952.0,30.8105,30.8182,30.8027,30.8027,105952.0
2015-12-22 14:20:00,39.8,39.82,39.78,39.78,186992.0,30.8105,30.826,30.795,30.795,186992.0
2015-12-22 14:30:00,39.78,39.79,39.75,39.76,159420.0,30.795,30.8027,30.7718,30.7795,159420.0
2015-12-22 14:40:00,39.76,39.79,39.75,39.76,164224.0,30.7795,30.8027,30.7718,30.7795,164224.0
2015-12-22 14:50:00,39.76,39.82,39.74,39.82,227619.0,30.7795,30.826,30.764,30.826,227619.0
2015-12-22 15:00:00,39.81,39.84,39.81,39.83,389739.0,30.8182,30.8414,30.8182,30.8337,389739.0
2015-12-22 15:10:00,39.82,39.84,39.8,39.83,762107.0,30.826,30.8414,30.8105,30.8337,762107.0
2015-12-22 15:20:00,39.83,39.85,39.82,39.83,604355.0,30.8337,30.8492,30.826,30.8337,604355.0
2015-12-22 15:30:00,39.82,39.85,39.81,39.82,129252.0,30.826,30.8492,30.8182,30.826,129252.0
2015-12-22 15:40:00,39.82,39.83,39.76,39.77,278763.0,30.826,30.8337,30.7795,30.7872,278763.0
2015-12-22 15:50:00,39.77,39.84,39.76,39.82,185833.0,30.7872,30.8414,30.7795,30.826,185833.0
2015-12-23 09:30:00,40.1,40.18,40.03,40.14,302233.0,31.0427,31.1046,30.9885,31.0737,302233.0
2015-12-23 09:40:00,40.15,40.17,40.12,40.16,193244.0,31.0814,31.0969,31.0582,31.0892,193244.0
2015-12-23 09:50:00,40.16,40.21,40.14,40.17,165747.0,31.0892,31.1279,31.0737,31.0969,165747.0
2015-12-23 10:00:00,40.17,40.19,40.12,40.13,439228.0,31.0969,31.1124,31.0582,31.0659,439228.0
2015-12-23 10:10:00,40.13,40.14,40.12,40.13,171528.0,31.0659,31.0737,31.0582,31.0659,171528.0
2015-12-23 10:20:00,40.12,40.14,40.09,40.09,140686.0,31.0582,31.0737,31.035,31.035,140686.0
2015-12-23 10:30:00,40.1,40.19,40.09,40.19,267978.0,31.0427,31.1124,31.035,31.1124,267978.0
2015-12-23 10:40:00,40.19,40.22,40.19,40.22,217196.0,31.1124,31.1356,31.1124,31.1356,217196.0
2015-12-23 10:50:00,40.22,40.25,40.21,40.24,280959.0,31.1356,31.1588,31.1279,31.1511,280959.0
2015-12-23 11:00:00,40.24,40.25,40.18,40.19,175041.0,31.1511,31.1588,31.1046,31.1124,175041.0
2015-12-23 11:10:00,40.19,40.21,40.18,40.2,126787.0,31.1124,31.1279,31.1046,31.1201,126787.0
2015-12-23 11:20:00,40.2,40.2,40.15,40.16,151183.0,31.1201,31.1201,31.0814,31.0892,151183.0
2015-12-23 11:30:00,40.16,40.19,40.15,40.16,176181.0,31.0892,31.1124,31.0814,31.0892,176181.0
2015-12-23 11:40:00,40.16,40.17,40.14,40.14,95969.0,31.0892,31.0969,31.0737,31.0737,95969.0
2015-12-23 11:50:00,40.15,40.19,40.13,40.18,171658.0,31.0814,31.1124,31.0659,31.1046,171658.0
2015-12-23 12:00:00,40.19,40.22,40.18,40.22,100826.0,31.1124,31.1356,31.1046,31.1356,100826.0
2015-12-23 12:10:00,40.22,40.23,40.2,40.21,119550.0,31.1356,31.1433,31.1201,31.1279,119550.0
2015-12-23 12:20:00,40.21,40.22,40.18,40.2,65803.0,31.1279,31.1356,31.1046,31.1201,65803.0
2015-12-23 12:30:00,40.19,40.19,40.16,40.16,141540.0,31.1124,31.1124,31.0892,31.0892,141540.0
2015-12-23 12:40:00,40.15,40.16,40.13,40.15,115909.0,31.0814,31.0892,31.0659,31.0814,115909.0
2015-12-23 12:50:00,40.16,40.17,40.15,40.17,96070.0,31.0892,31.0969,31.0814,31.0969,96070.0
2015-12-23 13:00:00,40.17,40.18,40.15,40.16,256777.0,31.0969,31.1046,31.0814,31.0892,256777.0
2015-12-23 13:10:00,40.16,40.17,40.15,40.15,94162.0,31.0892,31.0969,31.0814,31.0814,94162.0
2015-12-23 13:20:00,40.15,40.19,40.15,40.18,192121.0,31.0814,31.1124,31.0814,31.1046,192121.0
2015-12-23 13:30:00,40.18,40.19,40.12,40.13,112306.0,31.1046,31.1124,31.0582,31.0659,112306.0
2015-12-23 13:40:00,40.13,40.19,40.12,40.17,66464.0,31.0659,31.1124,31.0582,31.0969,66464.0
2015-12-23 13:50:00,40.17,40.21,40.17,40.19,272003.0,31.0969,31.1279,31.0969,31.1124,272003.0
2015-12-23 14:00:00,40.2,40.21,40.18,40.2,145060.0,31.1201,31.1279,31.1046,31.1201,145060.0
2015-12-23 14:10:00,40.2,40.26,40.19,40.25,389623.0,31.1201,31.1666,31.1124,31.1588,389623.0
2015-12-23 14:20:00,40.23,40.28,40.23,40.27,261391.0,31.1433,31.1821,31.1433,31.1743,261391.0
2015-12-23 14:30:00,40.26,40.3,40.26,40.3,245003.0,31.1666,31.1975,31.1666,31.1975,245003.0
2015-12-23 14:40:00,40.29,40.31,40.27,40.29,236251.0,31.1898,31.2053,31.1743,31.1898,236251.0
2015-12-23 14:50:00,40.29,40.3,40.27,40.29,238361.0,31.1898,31.1975,31.1743,31.1898,238361.0
2015-12-23 15:00:00,40.28,40.3,40.27,40.28,264312.0,31.1821,31.1975,31.1743,31.1821,264312.0
2015-12-23 15:10:00,40.28,40.3,40.27,40.29,353677.0,31.1821,31.1975,31.1743,31.1898,353677.0
2015-12-23 15:20:00,40.29,40.3,40.28,40.29,475040.0,31.1898,31.1975,31.1821,31.1898,475040.0
2015-12-23 15:30:00,40.29,40.29,40.24,40.27,218521.0,31.1898,31.1898,31.1511,31.1743,218521.0
2015-12-23 15:40:00,40.27,40.32,40.27,40.32,194415.0,31.1743,31.213,31.1743,31.213,194415.0
2015-12-23 15:50:00,40.32,40.35,40.31,40.32,262382.0,31.213,31.2362,31.2053,31.213,262382.0
2015-12-24 09:30:00,40.15,40.23,40.1,40.19,242056.0,31.0814,31.1433,31.0427,31.1124,242056.0
2015-12-24 09:40:00,40.18,40.21,40.16,40.18,60882.0,31.1046,31.1279,31.0892,31.1046,60882.0
2015-12-24 09:50:00,40.18,40.21,40.17,40.19,70650.0,31.1046,31.1279,31.0969,31.1124,70650.0
2015-12-24 10:00:00,40.18,40.18,40.12,40.15,49487.0,31.1046,31.1046,31.0582,31.0814,49487.0
2015-12-24 10:10:00,40.15,40.2,40.14,40.2,76266.0,31.0814,31.1201,31.0737,31.1201,76266.0
2015-12-24 10:20:00,40.2,40.22,40.17,40.22,95863.0,31.1201,31.1356,31.0969,31.1356,95863.0
2015-12-24 10:30:00,40.22,40.22,40.17,40.18,53422.0,31.1356,31.1356,31.0969,31.1046,53422.0
2015-12-24 10:40:00,40.17,40.2,40.17,40.2,99093.0,31.0969,31.1201,31.0969,31.1201,99093.0
2015-12-24 10:50:00,40.2,40.21,40.18,40.2,78412.0,31.1201,31.1279,31.1046,31.1201,78412.0
2015-12-24 11:00:00,40.21,40.22,40.19,40.2,212790.0,31.1279,31.1356,31.1124,31.1201,212790.0
2015-12-24 11:10:00,40.21,40.21,40.18,40.2,69285.0,31.1279,31.1279,31.1046,31.1201,69285.0
2015-12-24 11:20:00,40.2,40.22,40.19,40.22,156615.0,31.1201,31.1356,31.1124,31.1356,156615.0
2015-12-24 11:30:00,40.22,40.23,40.19,40.21,97165.0,31.1356,31.1433,31.1124,31.1279,97165.0
2015-12-24 11:40:00,40.2,40.23,40.19,40.22,93787.0,31.1201,31.1433,31.1124,31.1356,93787.0
2015-12-24 11:50:00,40.21,40.24,40.21,40.23,201891.0,31.1279,31.1511,31.1279,31.1433,201891.0
2015-12-24 12:00:00,40.23,40.24,40.21,40.23,114019.0,31.1433,31.1511,31.1279,31.1433,114019.0
2015-12-24 12:10:00,40.23,40.24,40.21,40.24,142024.0,31.1433,31.1511,31.1279,31.1511,142024.0
2015-12-24 12:20:00,40.24,40.24,40.22,40.24,114151.0,31.1511,31.1511,31.1356,31.1511,114151.0
2015-12-24 12:30:00,40.24,40.24,40.22,40.22,42281.0,31.1511,31.1511,31.1356,31.1356,42281.0
2015-12-24 12:40:00,40.23,40.23,40.18,40.21,244594.0,31.1433,31.1433,31.1046,31.1279,244594.0
2015-12-24 12:50:00,40.21,40.21,40.14,40.17,220251.0,31.1279,31.1279,31.0737,31.0969,220251.0
2015-12-28 09:30:00,39.94,39.94,39.78,39.85,376016.0,30.9189,30.9189,30.795,30.8492,376016.0
2015-12-28 09:40:00,39.85,39.9,39.84,39.87,319757.0,30.8492,30.8879,30.8414,30.8647,319757.0
2015-12-28 09:50:00,39.87,39.87,39.84,39.84,53284.0,30.8647,30.8647,30.8414,30.8414,53284.0
2015-12-28 10:00:00,39.83,39.84,39.78,39.82,201043.0,30.8337,30.8414,30.795,30.826,201043.0
2015-12-28 10:10:00,39.82,39.83,39.8,39.81,137132.0,30.826,30.8337,30.8105,30.8182,137132.0
2015-12-28 10:20:00,39.81,39.84,39.8,39.84,89590.0,30.8182,30.8414,30.8105,30.8414,89590.0
2015-12-28 10:30:00,39.84,39.85,39.83,39.84,69954.0,30.8414,30.8492,30.8337,30.8414,69954.0
2015-12-28 10:40:00,39.84,39.85,39.78,39.78,61062.0,30.8414,30.8492,30.795,30.795,61062.0
2015-12-28 10:50:00,39.78,39.8,39.76,39.79,81625.0,30.795,30.8105,30.7795,30.8027,81625.0
2015-12-28 11:00:00,39.79,39.83,39.79,39.83,45457.0,30.8027,30.8337,30.8027,30.8337,45457.0
2015-12-28 11:10:00,39.83,39.86,39.82,39.85,30134.0,30.8337,30.8569,30.826,30.8492,30134.0
2015-12-28 11:20:00,39.84,39.86,39.82,39.83,53509.0,30.8414,30.8569,30.826,30.8337,53509.0
2015-12-28 11:30:00,39.82,39.86,39.82,39.85,71883.0,30.826,30.8569,30.826,30.8492,71883.0
2015-12-28 11:40:00,39.85,39.88,39.85,39.87,35344.0,30.8492,30.8724,30.8492,30.8647,35344.0
2015-12-28 11:50:00,39.87,39.92,39.87,39.89,59780.0,30.8647,30.9034,30.8647,30.8801,59780.0
2015-12-28 12:00:00,39.9,39.93,39.88,39.92,137067.0,30.8879,30.9111,30.8724,30.9034,137067.0
2015-12-28 12:10:00,39.91,39.93,39.89,39.91,87247.0,30.8956,30.9111,30.8801,30.8956,87247.0
2015-12-28 12:20:00,39.91,39.92,39.88,39.92,107009.0,30.8956,30.9034,30.8724,30.9034,107009.0
2015-12-28 12:30:00,39.92,39.93,39.9,39.92,86666.0,30.9034,30.9111,30.8879,30.9034,86666.0
2015-12-28 12:40:00,39.92,39.92,39.9,39.92,116501.0,30.9034,30.9034,30.8879,30.9034,116501.0
2015-12-28 12:50:00,39.92,39.93,39.9,39.91,102807.0,30.9034,30.9111,30.8879,30.8956,102807.0
2015-12-28 13:00:00,39.91,39.93,39.9,39.91,122585.0,30.8956,30.9111,30.8879,30.8956,122585.0
2015-12-28 13:10:00,39.9,39.93,39.89,39.92,102519.0,30.8879,30.9111,30.8801,30.9034,102519.0
2015-12-28 13:20:00,39.93,39.93,39.89,39.9,82536.0,30.9111,30.9111,30.8801,30.8879,82536.0
2015-12-28 13:30:00,39.91,39.96,39.89,39.9,73866.0,30.8956,30.9343,30.8801,30.8879,73866.0
2015-12-28 13:40:00,39.9,39.91,39.87,39.89,132627.0,30.8879,30.8956,30.8647,30.8801,132627.0
2015-12-28 13:50:00,39.88,39.89,39.85,39.87,115068.0,30.8724,30.8801,30.8492,30.8647,115068.0
2015-12-28 14:00:00,39.87,39.89,39.86,39.88,77055.0,30.8647,30.8801,30.8569,30.8724,77055.0
2015-12-28 14:10:00,39.88,39.89,39.86,39.88,83674.0,30.8724,30.8801,30.8569,30.8724,83674.0
2015-12-28 14:20:00,39.88,39.91,39.88,39.91,103173.0,30.8724,30.8956,30.8724,30.8956,103173.0
2015-12-28 14:30:00,39.9,39.91,39.89,39.9,133422.0,30.8879,30.8956,30.8801,30.8879,133422.0
2015-12-28 14:40:00,39.91,39.92,39.89,39.92,104801.0,30.8956,30.9034,30.8801,30.9034,104801.0
2015-12-28 14:50:00,39.91,39.93,39.9,39.91,55045.0,30.8956,30.9111,30.8879,30.8956,55045.0
2015-12-28 15:00:00,39.91,39.92,39.89,39.9,115436.0,30.8956,30.9034,30.8801,30.8879,115436.0
2015-12-28 15:10:00,39.91,39.91,39.88,39.88,60539.0,30.8956,30.8956,30.8724,30.8724,60539.0
2015-12-28 15:20:00,39.89,39.93,39.88,39.91,142567.0,30.8801,30.9111,30.8724,30.8956,142567.0
2015-12-28 15:30:00,39.92,39.94,39.9,39.93,282272.0,30.9034,30.9189,30.8879,30.9111,282272.0
2015-12-28 15:40:00,39.93,39.94,39.91,39.92,176745.0,30.9111,30.9189,30.8956,30.9034,176745.0
2015-12-28 15:50:00,39.91,39.92,39.9,39.91,168183.0,30.8956,30.9034,30.8879,30.8956,168183.0
2015-12-29 09:30:00,40.1,40.14,40.06,40.13,163517.0,31.0427,31.0737,31.0117,31.0659,163517.0
2015-12-29 09:40:00,40.13,40.13,40.07,40.09,99250.0,31.0659,31.0659,31.0195,31.035,99250.0
2015-12-29 09:50:00,40.09,40.1,40.08,40.09,53990.0,31.035,31.0427,31.0272,31.035,53990.0
2015-12-29 10:00:00,40.09,40.12,40.07,40.08,117726.0,31.035,31.0582,31.0195,31.0272,117726.0
2015-12-29 10:10:00,40.08,40.09,40.05,40.06,134745.0,31.0272,31.035,31.004,31.0117,134745.0
2015-12-29 10:20:00,40.07,40.08,40.05,40.07,74843.0,31.0195,31.0272,31.004,31.0195,74843.0
2015-12-29 10:30:00,40.07,40.08,40.05,40.06,102850.0,31.0195,31.0272,31.004,31.0117,102850.0
2015-12-29 10:40:00,40.05,40.07,40.04,40.04,60821.0,31.004,31.0195,30.9963,30.9963,60821.0
2015-12-29 10:50:00,40.04,40.05,40.01,40.01,102689.0,30.9963,31.004,30.973,30.973,102689.0
2015-12-29 11:00:00,40.01,40.03,40.0,40.02,76317.0,30.973,30.9885,30.9653,30.9808,76317.0
2015-12-29 11:10:00,40.02,40.03,40.0,40.01,125997.0,30.9808,30.9885,30.9653,30.973,125997.0
2015-12-29 11:20:00,40.02,40.02,39.99,40.01,91532.0,30.9808,30.9808,30.9576,30.973,91532.0
2015-12-29 11:30:00,40.01,40.03,39.99,40.01,194574.0,30.973,30.9885,30.9576,30.973,194574.0
2015-12-29 11:40:00,40.0,40.01,39.96,39.96,246354.0,30.9653,30.973,30.9343,30.9343,246354.0
2015-12-29 11:50:00,39.95,39.96,39.94,39.96,71905.0,30.9266,30.9343,30.9189,30.9343,71905.0
2015-12-29 12:00:00,39.95,39.97,39.94,39.97,99005.0,30.9266,30.9421,30.9189,30.9421,99005.0
2015-12-29 12:10:00,39.97,39.98,39.95,39.97,50874.0,30.9421,30.9498,30.9266,30.9421,50874.0
2015-12-29 12:20:00,39.97,39.98,39.96,39.97,200277.0,30.9421,30.9498,30.9343,30.9421,200277.0
2015-12-29 12:30:00,39.97,39.98,39.96,39.98,149426.0,30.9421,30.9498,30.9343,30.9498,149426.0
2015-12-29 12:40:00,39.98,40.0,39.97,39.98,947415.0,30.9498,30.9653,30.9421,30.9498,947415.0
2015-12-29 12:50:00,39.98,40.0,39.97,40.0,269842.0,30.9498,30.9653,30.9421,30.9653,269842.0
2015-12-29 13:00:00,40.0,40.01,39.99,40.0,62556.0,30.9653,30.973,30.9576,30.9653,62556.0
2015-12-29 13:10:00,40.01,40.03,39.99,40.02,147362.0,30.973,30.9885,30.9576,30.9808,147362.0
2015-12-29 13:20:00,40.02,40.05,40.02,40.02,107551.0,30.9808,31.004,30.9808,30.9808,107551.0
2015-12-29 13:30:00,40.03,40.03,40.0,40.01,66816.0,30.9885,30.9885,30.9653,30.973,66816.0
2015-12-29 13:40:00,40.01,40.02,40.01,40.01,102971.0,30.973,30.9808,30.973,30.973,102971.0
2015-12-29 13:50:00,40.02,40.03,40.01,40.03,199517.0,30.9808,30.9885,30.973,30.9885,199517.0
2015-12-29 14:00:00,40.03,40.03,40.01,40.02,243660.0,30.9885,30.9885,30.973,30.9808,243660.0
2015-12-29 14:10:00,40.02,40.03,39.99,40.01,86328.0,30.9808,30.9885,30.9576,30.973,86328.0
2015-12-29 14:20:00,40.0,40.03,39.99,40.03,130008.0,30.9653,30.9885,30.9576,30.9885,130008.0
2015-12-29 14:30:00,40.02,40.03,39.99,40.01,92562.0,30.9808,30.9885,30.9576,30.973,92562.0
2015-12-29 14:40:00,40.01,40.03,40.0,40.02,65431.0,30.973,30.9885,30.9653,30.9808,65431.0
2015-12-29 14:50:00,40.02,40.04,40.01,40.04,77235.0,30.9808,30.9963,30.973,30.9963,77235.0
2015-12-29 15:00:00,40.04,40.05,40.01,40.02,126968.0,30.9963,31.004,30.973,30.9808,126968.0
2015-12-29 15:10:00,40.02,40.05,40.02,40.02,139584.0,30.9808,31.004,30.9808,30.9808,139584.0
2015-12-29 15:20:00,40.02,40.03,40.01,40.03,140669.0,30.9808,30.9885,30.973,30.9885,140669.0
2015-12-29 15:30:00,40.03,40.03,40.0,40.01,108016.0,30.9885,30.9885,30.9653,30.973,108016.0
2015-12-29 15:40:00,40.0,40.02,39.99,40.0,181183.0,30.9653,30.9808,30.9576,30.9653,181183.0
2015-12-29 15:50:00,40.01,40.02,39.98,40.0,377271.0,30.973,30.9808,30.9498,30.9653,377271.0
2015-12-30 09:30:00,39.65,39.71,39.64,39.69,146809.0,30.6944,30.7408,30.6866,30.7253,146809.0
2015-12-30 09:40:00,39.7,39.7,39.65,39.65,86641.0,30.7331,30.7331,30.6944,30.6944,86641.0
2015-12-30 09:50:00,39.65,39.66,39.63,39.66,336553.0,30.6944,30.7021,30.6789,30.7021,336553.0
2015-12-30 10:00:00,39.65,39.67,39.63,39.64,55203.0,30.6944,30.7098,30.6789,30.6866,55203.0
2015-12-30 10:10:00,39.63,39.65,39.62,39.62,100300.0,30.6789,30.6944,30.6711,30.6711,100300.0
2015-12-30 10:20:00,39.62,39.63,39.58,39.59,192789.0,30.6711,30.6789,30.6402,30.6479,192789.0
2015-12-30 10:30:00,39.58,39.61,39.56,39.61,234398.0,30.6402,30.6634,30.6247,30.6634,234398.0
2015-12-30 10:40:00,39.61,39.64,39.6,39.63,124702.0,30.6634,30.6866,30.6556,30.6789,124702.0
2015-12-30 10:50:00,39.63,39.65,39.63,39.64,95135.0,30.6789,30.6944,30.6789,30.6866,95135.0
2015-12-30 11:00:00,39.63,39.67,39.61,39.62,252200.0,30.6789,30.7098,30.6634,30.6711,252200.0
2015-12-30 11:10:00,39.62,39.62,39.58,39.58,130044.0,30.6711,30.6711,30.6402,30.6402,130044.0
2015-12-30 11:20:00,39.59,39.6,39.55,39.56,169657.0,30.6479,30.6556,30.6169,30.6247,169657.0
2015-12-30 11:30:00,39.57,39.57,39.53,39.53,127968.0,30.6324,30.6324,30.6015,30.6015,127968.0
2015-12-30 11:40:00,39.53,39.54,39.52,39.52,111032.0,30.6015,30.6092,30.5937,30.5937,111032.0
2015-12-30 11:50:00,39.52,39.54,39.51,39.53,52770.0,30.5937,30.6092,30.586,30.6015,52770.0
2015-12-30 12:00:00,39.54,39.58,39.53,39.58,71585.0,30.6092,30.6402,30.6015,30.6402,71585.0
2015-12-30 12:10:00,39.57,39.59,39.56,39.58,126813.0,30.6324,30.6479,30.6247,30.6402,126813.0
2015-12-30 12:20:00,39.58,39.59,39.57,39.59,63497.0,30.6402,30.6479,30.6324,30.6479,63497.0
2015-12-30 12:30:00,39.59,39.6,39.58,39.58,123484.0,30.6479,30.6556,30.6402,30.6402,123484.0
2015-12-30 12:40:00,39.59,39.6,39.56,39.6,82544.0,30.6479,30.6556,30.6247,30.6556,82544.0
2015-12-30 12:50:00,39.6,39.6,39.59,39.6,25984.0,30.6556,30.6556,30.6479,30.6556,25984.0
2015-12-30 13:00:00,39.61,39.62,39.58,39.58,76504.0,30.6634,30.6711,30.6402,30.6402,76504.0
2015-12-30 13:10:00,39.59,39.59,39.56,39.58,68066.0,30.6479,30.6479,30.6247,30.6402,68066.0
2015-12-30 13:20:00,39.58,39.58,39.54,39.57,201891.0,30.6402,30.6402,30.6092,30.6324,201891.0
2015-12-30 13:30:00,39.56,39.58,39.55,39.57,79881.0,30.6247,30.6402,30.6169,30.6324,79881.0
2015-12-30 13:40:00,39.58,39.6,39.57,39.59,60319.0,30.6402,30.6556,30.6324,30.6479,60319.0
2015-12-30 13:50:00,39.6,39.6,39.57,39.57,73717.0,30.6556,30.6556,30.6324,30.6324,73717.0
2015-12-30 14:00:00,39.57,39.6,39.56,39.58,150967.0,30.6324,30.6556,30.6247,30.6402,150967.0
2015-12-30 14:10:00,39.58,39.59,39.56,39.59,121308.0,30.6402,30.6479,30.6247,30.6479,121308.0
2015-12-30 14:20:00,39.59,39.6,39.57,39.58,137128.0,30.6479,30.6556,30.6324,30.6402,137128.0
2015-12-30 14:30:00,39.59,39.6,39.58,39.59,195015.0,30.6479,30.6556,30.6402,30.6479,195015.0
2015-12-30 14:40:00,39.6,39.6,39.57,39.58,166843.0,30.6556,30.6556,30.6324,30.6402,166843.0
2015-12-30 14:50:00,39.58,39.58,39.55,39.56,113176.0,30.6402,30.6402,30.6169,30.6247,113176.0
2015-12-30 15:00:00,39.56,39.58,39.55,39.57,161934.0,30.6247,30.6402,30.6169,30.6324,161934.0
2015-12-30 15:10:00,39.57,39.59,39.55,39.58,113359.0,30.6324,30.6479,30.6169,30.6402,113359.0
2015-12-30 15:20:00,39.58,39.59,39.56,39.56,126982.0,30.6402,30.6479,30.6247,30.6247,126982.0
2015-12-30 15:30:00,39.57,39.57,39.47,39.53,214907.0,30.6324,30.6324,30.555,30.6015,214907.0
2015-12-30 15:40:00,39.52,39.54,39.51,39.53,155647.0,30.5937,30.6092,30.586,30.6015,155647.0
2015-12-30 15:50:00,39.52,39.52,39.42,39.45,372509.0,30.5937,30.5937,30.5163,30.5395,372509.0
2015-12-31 09:30:00,39.51,39.51,39.42,39.46,270618.0,30.586,30.586,30.5163,30.5473,270618.0
2015-12-31 09:40:00,39.45,39.48,39.4,39.43,145168.0,30.5395,30.5627,30.5008,30.524,145168.0
2015-12-31 09:50:00,39.42,39.46,39.39,39.46,72477.0,30.5163,30.5473,30.4931,30.5473,72477.0
2015-12-31 10:00:00,39.46,39.46,39.41,39.43,62767.0,30.5473,30.5473,30.5086,30.524,62767.0
2015-12-31 10:10:00,39.43,39.45,39.42,39.44,247578.0,30.524,30.5395,30.5163,30.5318,247578.0
2015-12-31 10:20:00,39.44,39.44,39.41,39.42,205753.0,30.5318,30.5318,30.5086,30.5163,205753.0
2015-12-31 10:30:00,39.42,39.42,39.36,39.38,173453.0,30.5163,30.5163,30.4699,30.4853,173453.0
2015-12-31 10:40:00,39.39,39.43,39.38,39.43,125593.0,30.4931,30.524,30.4853,30.524,125593.0
2015-12-31 10:50:00,39.43,39.46,39.42,39.44,220225.0,30.524,30.5473,30.5163,30.5318,220225.0
2015-12-31 11:00:00,39.44,39.48,39.43,39.45,299080.0,30.5318,30.5627,30.524,30.5395,299080.0
2015-12-31 11:10:00,39.45,39.47,39.44,39.46,272732.0,30.5395,30.555,30.5318,30.5473,272732.0
2015-12-31 11:20:00,39.46,39.47,39.44,39.46,144457.0,30.5473,30.555,30.5318,30.5473,144457.0
2015-12-31 11:30:00,39.45,39.48,39.43,39.48,117093.0,30.5395,30.5627,30.524,30.5627,117093.0
2015-12-31 11:40:00,39.47,39.53,39.47,39.52,186558.0,30.555,30.6015,30.555,30.5937,186558.0
2015-12-31 11:50:00,39.52,39.57,39.5,39.57,82684.0,30.5937,30.6324,30.5782,30.6324,82684.0
2015-12-31 12:00:00,39.57,39.58,39.54,39.58,166333.0,30.6324,30.6402,30.6092,30.6402,166333.0
2015-12-31 12:10:00,39.58,39.58,39.55,39.57,76039.0,30.6402,30.6402,30.6169,30.6324,76039.0
2015-12-31 12:20:00,39.56,39.59,39.56,39.59,82075.0,30.6247,30.6479,30.6247,30.6479,82075.0
2015-12-31 12:30:00,39.59,39.59,39.57,39.58,159742.0,30.6479,30.6479,30.6324,30.6402,159742.0
2015-12-31 12:40:00,39.58,39.61,39.57,39.59,114580.0,30.6402,30.6634,30.6324,30.6479,114580.0
2015-12-31 12:50:00,39.58,39.6,39.57,39.57,95586.0,30.6402,30.6556,30.6324,30.6324,95586.0
2015-12-31 13:00:00,39.56,39.58,39.5,39.51,152713.0,30.6247,30.6402,30.5782,30.586,152713.0
2015-12-31 13:10:00,39.51,39.55,39.5,39.53,95284.0,30.586,30.6169,30.5782,30.6015,95284.0
2015-12-31 13:20:00,39.54,39.54,39.52,39.53,115297.0,30.6092,30.6092,30.5937,30.6015,115297.0
2015-12-31 13:30:00,39.54,39.55,39.51,39.55,102204.0,30.6092,30.6169,30.586,30.6169,102204.0
2015-12-31 13:40:00,39.54,39.58,39.54,39.57,109459.0,30.6092,30.6402,30.6092,30.6324,109459.0
2015-12-31 13:50:00,39.58,39.58,39.55,39.56,127087.0,30.6402,30.6402,30.6169,30.6247,127087.0
2015-12-31 14:00:00,39.56,39.57,39.54,39.56,242035.0,30.6247,30.6324,30.6092,30.6247,242035.0
2015-12-31 14:10:00,39.56,39.56,39.55,39.56,373162.0,30.6247,30.6247,30.6169,30.6247,373162.0
2015-12-31 14:20:00,39.56,39.56,39.5,39.51,206166.0,30.6247,30.6247,30.5782,30.586,206166.0
2015-12-31 14:30:00,39.51,39.51,39.45,39.46,222257.0,30.586,30.586,30.5395,30.5473,222257.0
2015-12-31 14:40:00,39.47,39.48,39.45,39.48,179818.0,30.555,30.5627,30.5395,30.5627,179818.0
2015-12-31 14:50:00,39.48,39.5,39.47,39.49,100976.0,30.5627,30.5782,30.555,30.5705,100976.0
2015-12-31 15:00:00,39.48,39.49,39.43,39.43,155133.0,30.5627,30.5705,30.524,30.524,155133.0
2015-12-31 15:10:00,39.43,39.48,39.42,39.48,141804.0,30.524,30.5627,30.5163,30.5627,141804.0
2015-12-31 15:20:00,39.47,39.48,39.43,39.45,134841.0,30.555,30.5627,30.524,30.5395,134841.0
2015-12-31 15:30:00,39.45,39.49,39.44,39.48,192973.0,30.5395,30.5705,30.5318,30.5627,192973.0
2015-12-31 15:40:00,39.47,39.48,39.44,39.47,194390.0,30.555,30.5627,30.5318,30.555,194390.0
2015-12-31 15:50:00,39.47,39.47,39.38,39.39,195981.0,30.555,30.555,30.4853,30.4931,195981.0
2016-01-04 09:30:00,38.42,38.42,38.27,38.3,245605.0,29.7422,29.7422,29.626,29.6493,245605.0
2016-01-04 09:40:00,38.3,38.32,38.18,38.23,163920.0,29.6493,29.6648,29.5564,29.5951,163920.0
2016-01-04 09:50:00,38.24,38.31,38.24,38.25,101680.0,29.6028,29.657,29.6028,29.6106,101680.0
2016-01-04 10:00:00,38.24,38.25,38.16,38.21,79602.0,29.6028,29.6106,29.5409,29.5796,79602.0
2016-01-04 10:10:00,38.21,38.25,38.2,38.25,77012.0,29.5796,29.6106,29.5719,29.6106,77012.0
2016-01-04 10:20:00,38.25,38.28,38.21,38.22,130571.0,29.6106,29.6338,29.5796,29.5873,130571.0
2016-01-04 10:30:00,38.21,38.23,38.17,38.19,45536.0,29.5796,29.5951,29.5486,29.5641,45536.0
2016-01-04 10:40:00,38.18,38.19,38.13,38.17,143954.0,29.5564,29.5641,29.5177,29.5486,143954.0
2016-01-04 10:50:00,38.17,38.18,38.12,38.12,53564.0,29.5486,29.5564,29.5099,29.5099,53564.0
2016-01-04 11:00:00,38.12,38.12,38.03,38.06,100493.0,29.5099,29.5099,29.4403,29.4635,100493.0
2016-01-04 11:10:00,38.05,38.1,38.04,38.09,136600.0,29.4557,29.4944,29.448,29.4867,136600.0
2016-01-04 11:20:00,38.09,38.14,38.06,38.14,162527.0,29.4867,29.5254,29.4635,29.5254,162527.0
2016-01-04 11:30:00,38.14,38.19,38.12,38.18,150566.0,29.5254,29.5641,29.5099,29.5564,150566.0
2016-01-04 11:40:00,38.18,38.23,38.18,38.21,160802.0,29.5564,29.5951,29.5564,29.5796,160802.0
2016-01-04 11:50:00,38.22,38.25,38.2,38.23,208245.0,29.5873,29.6106,29.5719,29.5951,208245.0
2016-01-04 12:00:00,38.22,38.26,38.18,38.24,246541.0,29.5873,29.6183,29.5564,29.6028,246541.0
2016-01-04 12:10:00,38.23,38.25,38.21,38.25,96157.0,29.5951,29.6106,29.5796,29.6106,96157.0
2016-01-04 12:20:00,38.24,38.29,38.24,38.28,236255.0,29.6028,29.6415,29.6028,29.6338,236255.0
2016-01-04 12:30:00,38.28,38.29,38.24,38.29,60268.0,29.6338,29.6415,29.6028,29.6415,60268.0
2016-01-04 12:40:00,38.29,38.34,38.26,38.32,112490.0,29.6415,29.6802,29.6183,29.6648,112490.0
2016-01-04 12:50:00,38.33,38.36,38.32,38.33,80916.0,29.6725,29.6957,29.6648,29.6725,80916.0
2016-01-04 13:00:00,38.34,38.4,38.32,38.39,92066.0,29.6802,29.7267,29.6648,29.7189,92066.0
2016-01-04 13:10:00,38.39,38.42,38.35,38.36,335402.0,29.7189,29.7422,29.688,29.6957,335402.0
2016-01-04 13:20:00,38.36,38.37,38.32,38.36,70641.0,29.6957,29.7035,29.6648,29.6957,70641.0
2016-01-04 13:30:00,38.35,38.38,38.34,38.38,58691.0,29.688,29.7112,29.6802,29.7112,58691.0
2016-01-04 13:40:00,38.39,38.39,38.34,38.37,86488.0,29.7189,29.7189,29.6802,29.7035,86488.0
2016-01-04 13:50:00,38.37,38.4,38.34,38.36,76422.0,29.7035,29.7267,29.6802,29.6957,76422.0
2016-01-04 14:00:00,38.36,38.36,38.26,38.29,108044.0,29.6957,29.6957,29.6183,29.6415,108044.0
2016-01-04 14:10:00,38.29,38.29,38.23,38.27,155328.0,29.6415,29.6415,29.5951,29.626,155328.0
2016-01-04 14:20:00,38.28,38.31,38.27,38.28,137559.0,29.6338,29.657,29.626,29.6338,137559.0
2016-01-04 14:30:00,38.28,38.29,38.21,38.25,255632.0,29.6338,29.6415,29.5796,29.6106,255632.0
2016-01-04 14:40:00,38.24,38.27,38.23,38.24,288125.0,29.6028,29.626,29.5951,29.6028,288125.0
2016-01-04 14:50:00,38.23,38.25,38.2,38.24,230098.0,29.5951,29.6106,29.5719,29.6028,230098.0
2016-01-04 15:00:00,38.24,38.25,38.19,38.19,563632.0,29.6028,29.6106,29.5641,29.5641,563632.0
2016-01-04 15:10:00,38.2,38.22,38.17,38.21,147609.0,29.5719,29.5873,29.5486,29.5796,147609.0
2016-01-04 15:20:00,38.2,38.23,38.17,38.21,120815.0,29.5719,29.5951,29.5486,29.5796,120815.0
2016-01-04 15:30:00,38.22,38.25,38.2,38.23,129785.0,29.5873,29.6106,29.5719,29.5951,129785.0
2016-01-04 15:40:00,38.23,38.33,38.23,38.33,372832.0,29.5951,29.6725,29.5951,29.6725,372832.0
2016-01-04 15:50:00,38.33,38.37,38.3,38.37,389133.0,29.6725,29.7035,29.6493,29.7035,389133.0
2016-01-05 09:30:00,38.55,38.56,38.48,38.5,260702.0,29.8428,29.8505,29.7886,29.8041,260702.0
2016-01-05 09:40:00,38.51,38.58,38.51,38.54,146807.0,29.8118,29.866,29.8118,29.8351,146807.0
2016-01-05 09:50:00,38.55,38.55,38.47,38.48,146583.0,29.8428,29.8428,29.7809,29.7886,146583.0
2016-01-05 10:00:00,38.48,38.5,38.43,38.46,69217.0,29.7886,29.8041,29.7499,29.7731,69217.0
2016-01-05 10:10:00,38.47,38.49,38.45,38.48,345049.0,29.7809,29.7964,29.7654,29.7886,345049.0
2016-01-05 10:20:00,38.48,38.49,38.39,38.39,90309.0,29.7886,29.7964,29.7189,29.7189,90309.0
2016-01-05 10:30:00,38.39,38.44,38.37,38.44,95993.0,29.7189,29.7577,29.7035,29.7577,95993.0
2016-01-05 10:40:00,38.43,38.48,38.43,38.48,124999.0,29.7499,29.7886,29.7499,29.7886,124999.0
2016-01-05 10:50:00,38.48,38.52,38.48,38.51,109846.0,29.7886,29.8196,29.7886,29.8118,109846.0
2016-01-05 11:00:00,38.51,38.54,38.5,38.5,94852.0,29.8118,29.8351,29.8041,29.8041,94852.0
2016-01-05 11:10:00,38.49,38.49,38.43,38.43,67848.0,29.7964,29.7964,29.7499,29.7499,67848.0
2016-01-05 11:20:00,38.42,38.47,38.42,38.44,153133.0,29.7422,29.7809,29.7422,29.7577,153133.0
2016-01-05 11:30:00,38.44,38.49,38.44,38.47,80896.0,29.7577,29.7964,29.7577,29.7809,80896.0
2016-01-05 11:40:00,38.47,38.5,38.46,38.5,64593.0,29.7809,29.8041,29.7731,29.8041,64593.0
2016-01-05 11:50:00,38.5,38.51,38.47,38.49,52035.0,29.8041,29.8118,29.7809,29.7964,52035.0
2016-01-05 12:00:00,38.48,38.49,38.4,38.41,48825.0,29.7886,29.7964,29.7267,29.7344,48825.0
2016-01-05 12:10:00,38.41,38.42,38.36,38.4,72622.0,29.7344,29.7422,29.6957,29.7267,72622.0
2016-01-05 12:20:00,38.38,38.41,38.37,38.4,83806.0,29.7112,29.7344,29.7035,29.7267,83806.0
2016-01-05 12:30:00,38.4,38.44,38.39,38.44,59875.0,29.7267,29.7577,29.7189,29.7577,59875.0
2016-01-05 12:40:00,38.44,38.44,38.39,38.39,38591.0,29.7577,29.7577,29.7189,29.7189,38591.0
2016-01-05 12:50:00,38.39,38.44,38.38,38.44,75224.0,29.7189,29.7577,29.7112,29.7577,75224.0
2016-01-05 13:00:00,38.44,38.47,38.41,38.42,111151.0,29.7577,29.7809,29.7344,29.7422,111151.0
2016-01-05 13:10:00,38.43,38.45,38.41,38.42,89668.0,29.7499,29.7654,29.7344,29.7422,89668.0
2016-01-05 13:20:00,38.41,38.42,38.39,38.41,39667.0,29.7344,29.7422,29.7189,29.7344,39667.0
2016-01-05 13:30:00,38.42,38.44,38.41,38.43,67854.0,29.7422,29.7577,29.7344,29.7499,67854.0
2016-01-05 13:40:00,38.44,38.5,38.44,38.49,64249.0,29.7577,29.8041,29.7577,29.7964,64249.0
2016-01-05 13:50:00,38.5,38.54,38.49,38.51,186287.0,29.8041,29.8351,29.7964,29.8118,186287.0
2016-01-05 14:00:00,38.51,38.52,38.49,38.51,62244.0,29.8118,29.8196,29.7964,29.8118,62244.0
2016-01-05 14:10:00,38.51,38.54,38.49,38.53,95500.0,29.8118,29.8351,29.7964,29.8273,95500.0
2016-01-05 14:20:00,38.54,38.58,38.54,38.55,183598.0,29.8351,29.866,29.8351,29.8428,183598.0
2016-01-05 14:30:00,38.54,38.56,38.49,38.5,108195.0,29.8351,29.8505,29.7964,29.8041,108195.0
2016-01-05 14:40:00,38.49,38.5,38.45,38.48,86998.0,29.7964,29.8041,29.7654,29.7886,86998.0
2016-01-05 14:50:00,38.48,38.5,38.46,38.46,289922.0,29.7886,29.8041,29.7731,29.7731,289922.0
2016-01-05 15:00:00,38.46,38.47,38.43,38.45,86044.0,29.7731,29.7809,29.7499,29.7654,86044.0
2016-01-05 15:10:00,38.45,38.48,38.43,38.45,244637.0,29.7654,29.7886,29.7499,29.7654,244637.0
2016-01-05 15:20:00,38.45,38.47,38.4,38.47,353702.0,29.7654,29.7809,29.7267,29.7809,353702.0
2016-01-05 15:30:00,38.47,38.5,38.44,38.47,330453.0,29.7809,29.8041,29.7577,29.7809,330453.0
2016-01-05 15:40:00,38.47,38.52,38.47,38.51,420152.0,29.7809,29.8196,29.7809,29.8118,420152.0
2016-01-05 15:50:00,38.51,38.53,38.44,38.48,160965.0,29.8118,29.8273,29.7577,29.7886,160965.0
2016-01-06 09:30:00,37.81,37.88,37.76,37.86,350180.0,29.2699,29.3241,29.2312,29.3087,350180.0
2016-01-06 09:40:00,37.87,37.91,37.82,37.91,120752.0,29.3164,29.3474,29.2777,29.3474,120752.0
2016-01-06 09:50:00,37.91,37.95,37.88,37.92,89750.0,29.3474,29.3783,29.3241,29.3551,89750.0
2016-01-06 10:00:00,37.92,37.93,37.83,37.88,702557.0,29.3551,29.3628,29.2854,29.3241,702557.0
2016-01-06 10:10:00,37.87,37.88,37.84,37.88,320269.0,29.3164,29.3241,29.2932,29.3241,320269.0
2016-01-06 10:20:00,37.89,37.95,37.88,37.95,354677.0,29.3319,29.3783,29.3241,29.3783,354677.0
2016-01-06 10:30:00,37.94,37.95,37.85,37.86,128542.0,29.3706,29.3783,29.3009,29.3087,128542.0
2016-01-06 10:40:00,37.86,37.87,37.8,37.84,456461.0,29.3087,29.3164,29.2622,29.2932,456461.0
2016-01-06 10:50:00,37.84,37.9,37.83,37.89,71798.0,29.2932,29.3396,29.2854,29.3319,71798.0
2016-01-06 11:00:00,37.89,37.95,37.88,37.91,141222.0,29.3319,29.3783,29.3241,29.3474,141222.0
2016-01-06 11:10:00,37.91,37.95,37.9,37.94,114782.0,29.3474,29.3783,29.3396,29.3706,114782.0
2016-01-06 11:20:00,37.95,38.01,37.95,37.97,68971.0,29.3783,29.4248,29.3783,29.3938,68971.0
2016-01-06 11:30:00,37.98,38.0,37.95,38.0,46092.0,29.4016,29.417,29.3783,29.417,46092.0
2016-01-06 11:40:00,37.99,38.02,37.96,37.97,20395.0,29.4093,29.4325,29.3861,29.3938,20395.0
2016-01-06 11:50:00,37.97,37.97,37.92,37.93,45666.0,29.3938,29.3938,29.3551,29.3628,45666.0
2016-01-06 12:00:00,37.93,37.94,37.91,37.93,62410.0,29.3628,29.3706,29.3474,29.3628,62410.0
2016-01-06 12:10:00,37.93,37.95,37.91,37.92,132396.0,29.3628,29.3783,29.3474,29.3551,132396.0
2016-01-06 12:20:00,37.92,37.93,37.89,37.91,98258.0,29.3551,29.3628,29.3319,29.3474,98258.0
2016-01-06 12:30:00,37.91,37.96,37.88,37.94,122790.0,29.3474,29.3861,29.3241,29.3706,122790.0
2016-01-06 12:40:00,37.94,37.94,37.89,37.9,157747.0,29.3706,29.3706,29.3319,29.3396,157747.0
2016-01-06 12:50:00,37.9,37.91,37.86,37.86,157640.0,29.3396,29.3474,29.3087,29.3087,157640.0
2016-01-06 13:00:00,37.86,37.88,37.83,37.84,149288.0,29.3087,29.3241,29.2854,29.2932,149288.0
2016-01-06 13:10:00,37.83,37.84,37.77,37.78,457822.0,29.2854,29.2932,29.239,29.2467,457822.0
2016-01-06 13:20:00,37.77,37.83,37.77,37.82,122523.0,29.239,29.2854,29.239,29.2777,122523.0
2016-01-06 13:30:00,37.82,37.85,37.8,37.85,97112.0,29.2777,29.3009,29.2622,29.3009,97112.0
2016-01-06 13:40:00,37.84,37.85,37.78,37.79,132218.0,29.2932,29.3009,29.2467,29.2545,132218.0
2016-01-06 13:50:00,37.78,37.82,37.78,37.79,74008.0,29.2467,29.2777,29.2467,29.2545,74008.0
2016-01-06 14:00:00,37.79,37.91,37.77,37.91,121821.0,29.2545,29.3474,29.239,29.3474,121821.0
2016-01-06 14:10:00,37.92,37.93,37.87,37.88,138821.0,29.3551,29.3628,29.3164,29.3241,138821.0
2016-01-06 14:20:00,37.89,37.89,37.82,37.82,106226.0,29.3319,29.3319,29.2777,29.2777,106226.0
2016-01-06 14:30:00,37.82,37.84,37.79,37.8,104220.0,29.2777,29.2932,29.2545,29.2622,104220.0
2016-01-06 14:40:00,37.8,37.8,37.7,37.72,65490.0,29.2622,29.2622,29.1848,29.2003,65490.0
2016-01-06 14:50:00,37.71,37.71,37.65,37.66,218164.0,29.1925,29.1925,29.1461,29.1538,218164.0
2016-01-06 15:00:00,37.65,37.68,37.64,37.67,63909.0,29.1461,29.1693,29.1383,29.1616,63909.0
2016-01-06 15:10:00,37.67,37.74,37.66,37.73,123280.0,29.1616,29.2158,29.1538,29.208,123280.0
2016-01-06 15:20:00,37.74,37.79,37.72,37.78,114008.0,29.2158,29.2545,29.2003,29.2467,114008.0
2016-01-06 15:30:00,37.78,37.82,37.77,37.81,123192.0,29.2467,29.2777,29.239,29.2699,123192.0
2016-01-06 15:40:00,37.81,37.81,37.76,37.78,126577.0,29.2699,29.2699,29.2312,29.2467,126577.0
2016-01-06 15:50:00,37.79,37.79,37.73,37.78,270031.0,29.2545,29.2545,29.208,29.2467,270031.0
2016-01-07 09:30:00,36.98,37.09,36.76,36.95,358344.0,28.6274,28.7126,28.4571,28.6042,358344.0
2016-01-07 09:40:00,36.95,37.09,36.94,37.09,145374.0,28.6042,28.7126,28.5965,28.7126,145374.0
2016-01-07 09:50:00,37.09,37.15,37.02,37.06,133915.0,28.7126,28.759,28.6584,28.6893,133915.0
2016-01-07 10:00:00,37.06,37.06,36.96,36.97,104499.0,28.6893,28.6893,28.6119,28.6197,104499.0
2016-01-07 10:10:00,36.97,37.04,36.93,37.02,391485.0,28.6197,28.6739,28.5887,28.6584,391485.0
2016-01-07 10:20:00,37.03,37.03,36.96,36.97,395965.0,28.6661,28.6661,28.6119,28.6197,395965.0
2016-01-07 10:30:00,36.98,37.15,36.98,37.14,228458.0,28.6274,28.759,28.6274,28.7513,228458.0
2016-01-07 10:40:00,37.14,37.17,37.11,37.16,219564.0,28.7513,28.7745,28.7281,28.7668,219564.0
2016-01-07 10:50:00,37.16,37.31,37.15,37.31,172476.0,28.7668,28.8829,28.759,28.8829,172476.0
2016-01-07 11:00:00,37.3,37.33,37.25,37.27,182411.0,28.8751,28.8984,28.8364,28.8519,182411.0
2016-01-07 11:10:00,37.26,37.26,37.2,37.21,134531.0,28.8442,28.8442,28.7977,28.8055,134531.0
2016-01-07 11:20:00,37.22,37.27,37.21,37.26,175437.0,28.8132,28.8519,28.8055,28.8442,175437.0
2016-01-07 11:30:00,37.26,37.27,37.19,37.22,184251.0,28.8442,28.8519,28.79,28.8132,184251.0
2016-01-07 11:40:00,37.22,37.22,37.1,37.11,210516.0,28.8132,28.8132,28.7203,28.7281,210516.0
2016-01-07 11:50:00,37.11,37.12,37.08,37.09,134869.0,28.7281,28.7358,28.7048,28.7126,134869.0
2016-01-07 12:00:00,37.09,37.11,37.07,37.08,145651.0,28.7126,28.7281,28.6971,28.7048,145651.0
2016-01-07 12:10:00,37.08,37.11,37.05,37.08,117470.0,28.7048,28.7281,28.6816,28.7048,117470.0
2016-01-07 12:20:00,37.09,37.1,37.06,37.06,113678.0,28.7126,28.7203,28.6893,28.6893,113678.0
2016-01-07 12:30:00,37.06,37.09,36.98,36.99,242506.0,28.6893,28.7126,28.6274,28.6352,242506.0
2016-01-07 12:40:00,36.99,37.06,36.99,37.04,157691.0,28.6352,28.6893,28.6352,28.6739,157691.0
2016-01-07 12:50:00,37.04,37.04,36.97,37.0,327285.0,28.6739,28.6739,28.6197,28.6429,327285.0
2016-01-07 13:00:00,36.99,37.01,36.92,36.94,113354.0,28.6352,28.6506,28.581,28.5965,113354.0
2016-01-07 13:10:00,36.93,36.94,36.86,36.86,163011.0,28.5887,28.5965,28.5345,28.5345,163011.0
2016-01-07 13:20:00,36.86,36.95,36.83,36.9,113668.0,28.5345,28.6042,28.5113,28.5655,113668.0
2016-01-07 13:30:00,36.9,36.9,36.73,36.75,332249.0,28.5655,28.5655,28.4339,28.4494,332249.0
2016-01-07 13:40:00,36.75,36.8,36.71,36.79,147869.0,28.4494,28.4881,28.4184,28.4803,147869.0
2016-01-07 13:50:00,36.79,36.81,36.72,36.74,166019.0,28.4803,28.4958,28.4261,28.4416,166019.0
2016-01-07 14:00:00,36.74,36.74,36.68,36.7,102229.0,28.4416,28.4416,28.3952,28.4107,102229.0
2016-01-07 14:10:00,36.69,36.74,36.68,36.73,118052.0,28.4029,28.4416,28.3952,28.4339,118052.0
2016-01-07 14:20:00,36.73,36.75,36.7,36.71,145722.0,28.4339,28.4494,28.4107,28.4184,145722.0
2016-01-07 14:30:00,36.7,36.78,36.66,36.72,390443.0,28.4107,28.4726,28.3797,28.4261,390443.0
2016-01-07 14:40:00,36.73,36.81,36.72,36.81,169073.0,28.4339,28.4958,28.4261,28.4958,169073.0
2016-01-07 14:50:00,36.8,36.81,36.71,36.71,208205.0,28.4881,28.4958,28.4184,28.4184,208205.0
2016-01-07 15:00:00,36.71,36.73,36.66,36.73,201610.0,28.4184,28.4339,28.3797,28.4339,201610.0
2016-01-07 15:10:00,36.73,36.76,36.67,36.69,248359.0,28.4339,28.4571,28.3874,28.4029,248359.0
2016-01-07 15:20:00,36.69,36.69,36.65,36.65,247155.0,28.4029,28.4029,28.372,28.372,247155.0
2016-01-07 15:30:00,36.65,36.77,36.64,36.76,565050.0,28.372,28.4649,28.3642,28.4571,565050.0
2016-01-07 15:40:00,36.76,36.76,36.67,36.73,245744.0,28.4571,28.4571,28.3874,28.4339,245744.0
2016-01-07 15:50:00,36.72,36.74,36.63,36.64,430051.0,28.4261,28.4416,28.3565,28.3642,430051.0
2016-01-08 09:30:00,36.92,37.0,36.88,36.9,305702.0,28.581,28.6429,28.55,28.5655,305702.0
2016-01-08 09:40:00,36.89,36.91,36.82,36.83,138297.0,28.5577,28.5732,28.5036,28.5113,138297.0
2016-01-08 09:50:00,36.82,36.85,36.8,36.83,72075.0,28.5036,28.5268,28.4881,28.5113,72075.0
2016-01-08 10:00:00,36.82,36.83,36.7,36.71,140885.0,28.5036,28.5113,28.4107,28.4184,140885.0
2016-01-08 10:10:00,36.69,36.71,36.61,36.64,242904.0,28.4029,28.4184,28.341,28.3642,242904.0
2016-01-08 10:20:00,36.64,36.7,36.61,36.68,355914.0,28.3642,28.4107,28.341,28.3952,355914.0
2016-01-08 10:30:00,36.68,36.71,36.62,36.63,184330.0,28.3952,28.4184,28.3487,28.3565,184330.0
2016-01-08 10:40:00,36.62,36.68,36.59,36.66,228888.0,28.3487,28.3952,28.3255,28.3797,228888.0
2016-01-08 10:50:00,36.66,36.67,36.55,36.58,203697.0,28.3797,28.3874,28.2945,28.3178,203697.0
2016-01-08 11:00:00,36.58,36.62,36.57,36.61,194683.0,28.3178,28.3487,28.31,28.341,194683.0
2016-01-08 11:10:00,36.6,36.6,36.52,36.53,105767.0,28.3332,28.3332,28.2713,28.2791,105767.0
2016-01-08 11:20:00,36.52,36.53,36.45,36.47,401752.0,28.2713,28.2791,28.2171,28.2326,401752.0
2016-01-08 11:30:00,36.46,36.47,36.38,36.45,245145.0,28.2249,28.2326,28.1629,28.2171,245145.0
2016-01-08 11:40:00,36.45,36.52,36.42,36.51,178488.0,28.2171,28.2713,28.1939,28.2636,178488.0
2016-01-08 11:50:00,36.52,36.59,36.49,36.59,152197.0,28.2713,28.3255,28.2481,28.3255,152197.0
2016-01-08 12:00:00,36.59,36.65,36.58,36.63,98442.0,28.3255,28.372,28.3178,28.3565,98442.0
2016-01-08 12:10:00,36.62,36.67,36.6,36.66,146063.0,28.3487,28.3874,28.3332,28.3797,146063.0
2016-01-08 12:20:00,36.66,36.72,36.65,36.72,137316.0,28.3797,28.4261,28.372,28.4261,137316.0
2016-01-08 12:30:00,36.71,36.71,36.64,36.64,114001.0,28.4184,28.4184,28.3642,28.3642,114001.0
2016-01-08 12:40:00,36.64,36.67,36.62,36.67,80188.0,28.3642,28.3874,28.3487,28.3874,80188.0
2016-01-08 12:50:00,36.66,36.66,36.61,36.62,75052.0,28.3797,28.3797,28.341,28.3487,75052.0
2016-01-08 13:00:00,36.62,36.65,36.55,36.57,70758.0,28.3487,28.372,28.2945,28.31,70758.0
2016-01-08 13:10:00,36.56,36.58,36.53,36.58,193550.0,28.3023,28.3178,28.2791,28.3178,193550.0
2016-01-08 13:20:00,36.57,36.59,36.49,36.55,84216.0,28.31,28.3255,28.2481,28.2945,84216.0
2016-01-08 13:30:00,36.54,36.63,36.54,36.62,129906.0,28.2868,28.3565,28.2868,28.3487,129906.0
2016-01-08 13:40:00,36.62,36.62,36.55,36.56,129986.0,28.3487,28.3487,28.2945,28.3023,129986.0
2016-01-08 13:50:00,36.55,36.58,36.5,36.52,115318.0,28.2945,28.3178,28.2558,28.2713,115318.0
2016-01-08 14:00:00,36.52,36.6,36.51,36.59,165505.0,28.2713,28.3332,28.2636,28.3255,165505.0
2016-01-08 14:10:00,36.58,36.61,36.51,36.6,107067.0,28.3178,28.341,28.2636,28.3332,107067.0
2016-01-08 14:20:00,36.61,36.61,36.53,36.54,221056.0,28.341,28.341,28.2791,28.2868,221056.0
2016-01-08 14:30:00,36.53,36.56,36.49,36.49,347722.0,28.2791,28.3023,28.2481,28.2481,347722.0
2016-01-08 14:40:00,36.49,36.57,36.47,36.54,205941.0,28.2481,28.31,28.2326,28.2868,205941.0
2016-01-08 14:50:00,36.54,36.55,36.49,36.5,423211.0,28.2868,28.2945,28.2481,28.2558,423211.0
2016-01-08 15:00:00,36.5,36.52,36.47,36.49,265716.0,28.2558,28.2713,28.2326,28.2481,265716.0
2016-01-08 15:10:00,36.49,36.51,36.45,36.45,379486.0,28.2481,28.2636,28.2171,28.2171,379486.0
2016-01-08 15:20:00,36.45,36.47,36.41,36.42,258607.0,28.2171,28.2326,28.1862,28.1939,258607.0
2016-01-08 15:30:00,36.43,36.43,36.35,36.37,309671.0,28.2016,28.2016,28.1397,28.1552,309671.0
2016-01-08 15:40:00,36.37,36.37,36.28,36.29,468399.0,28.1552,28.1552,28.0855,28.0933,468399.0
2016-01-08 15:50:00,36.28,36.31,36.23,36.27,380297.0,28.0855,28.1087,28.0468,28.0778,380297.0
2016-01-11 09:30:00,36.59,36.59,36.43,36.45,281453.0,28.3255,28.3255,28.2016,28.2171,281453.0
2016-01-11 09:40:00,36.45,36.47,36.39,36.4,110015.0,28.2171,28.2326,28.1707,28.1784,110015.0
2016-01-11 09:50:00,36.4,36.4,36.34,36.35,83826.0,28.1784,28.1784,28.132,28.1397,83826.0
2016-01-11 10:00:00,36.35,36.39,36.32,36.36,128147.0,28.1397,28.1707,28.1165,28.1475,128147.0
2016-01-11 10:10:00,36.36,36.38,36.27,36.3,138918.0,28.1475,28.1629,28.0778,28.101,138918.0
2016-01-11 10:20:00,36.3,36.33,36.29,36.3,200426.0,28.101,28.1242,28.0933,28.101,200426.0
2016-01-11 10:30:00,36.31,36.4,36.31,36.35,152628.0,28.1087,28.1784,28.1087,28.1397,152628.0
2016-01-11 10:40:00,36.34,36.37,36.26,36.28,117258.0,28.132,28.1552,28.07,28.0855,117258.0
2016-01-11 10:50:00,36.29,36.3,36.15,36.17,146154.0,28.0933,28.101,27.9849,28.0004,146154.0
2016-01-11 11:00:00,36.17,36.17,36.1,36.13,130940.0,28.0004,28.0004,27.9462,27.9694,130940.0
2016-01-11 11:10:00,36.13,36.21,36.13,36.2,148809.0,27.9694,28.0313,27.9694,28.0236,148809.0
2016-01-11 11:20:00,36.2,36.21,36.16,36.19,205579.0,28.0236,28.0313,27.9926,28.0159,205579.0
2016-01-11 11:30:00,36.2,36.22,36.14,36.19,139432.0,28.0236,28.0391,27.9771,28.0159,139432.0
2016-01-11 11:40:00,36.2,36.24,36.18,36.22,161479.0,28.0236,28.0546,28.0081,28.0391,161479.0
2016-01-11 11:50:00,36.22,36.29,36.21,36.24,110826.0,28.0391,28.0933,28.0313,28.0546,110826.0
2016-01-11 12:00:00,36.25,36.26,36.21,36.23,113349.0,28.0623,28.07,28.0313,28.0468,113349.0
2016-01-11 12:10:00,36.22,36.26,36.17,36.18,222931.0,28.0391,28.07,28.0004,28.0081,222931.0
2016-01-11 12:20:00,36.18,36.18,36.13,36.14,187986.0,28.0081,28.0081,27.9694,27.9771,187986.0
2016-01-11 12:30:00,36.15,36.2,36.14,36.15,180287.0,27.9849,28.0236,27.9771,27.9849,180287.0
2016-01-11 12:40:00,36.14,36.17,36.11,36.15,71668.0,27.9771,28.0004,27.9539,27.9849,71668.0
2016-01-11 12:50:00,36.16,36.18,36.13,36.17,218790.0,27.9926,28.0081,27.9694,28.0004,218790.0
2016-01-11 13:00:00,36.17,36.18,36.13,36.14,127226.0,28.0004,28.0081,27.9694,27.9771,127226.0
2016-01-11 13:10:00,36.14,36.15,36.07,36.13,165968.0,27.9771,27.9849,27.923,27.9694,165968.0
2016-01-11 13:20:00,36.13,36.13,36.04,36.05,72901.0,27.9694,27.9694,27.8997,27.9075,72901.0
2016-01-11 13:30:00,36.05,36.09,36.0,36.03,195585.0,27.9075,27.9384,27.8688,27.892,195585.0
2016-01-11 13:40:00,36.03,36.04,35.94,35.96,79937.0,27.892,27.8997,27.8223,27.8378,79937.0
2016-01-11 13:50:00,35.96,35.99,35.92,35.98,84839.0,27.8378,27.861,27.8068,27.8533,84839.0
2016-01-11 14:00:00,35.98,36.05,35.95,36.04,127542.0,27.8533,27.9075,27.8301,27.8997,127542.0
2016-01-11 14:10:00,36.05,36.1,36.01,36.08,113992.0,27.9075,27.9462,27.8765,27.9307,113992.0
2016-01-11 14:20:00,36.08,36.12,36.04,36.1,141210.0,27.9307,27.9617,27.8997,27.9462,141210.0
2016-01-11 14:30:00,36.11,36.13,36.06,36.12,112029.0,27.9539,27.9694,27.9152,27.9617,112029.0
2016-01-11 14:40:00,36.12,36.16,36.1,36.13,68153.0,27.9617,27.9926,27.9462,27.9694,68153.0
2016-01-11 14:50:00,36.12,36.13,36.08,36.11,56630.0,27.9617,27.9694,27.9307,27.9539,56630.0
2016-01-11 15:00:00,36.11,36.13,36.07,36.09,38343.0,27.9539,27.9694,27.923,27.9384,38343.0
2016-01-11 15:10:00,36.08,36.09,36.01,36.04,115012.0,27.9307,27.9384,27.8765,27.8997,115012.0
2016-01-11 15:20:00,36.04,36.25,36.03,36.24,253163.0,27.8997,28.0623,27.892,28.0546,253163.0
2016-01-11 15:30:00,36.24,36.35,36.23,36.32,345252.0,28.0546,28.1397,28.0468,28.1165,345252.0
2016-01-11 15:40:00,36.32,36.38,36.28,36.29,291920.0,28.1165,28.1629,28.0855,28.0933,291920.0
2016-01-11 15:50:00,36.3,36.33,36.26,36.27,406277.0,28.101,28.1242,28.07,28.0778,406277.0
2016-01-12 09:30:00,36.44,36.58,36.44,36.58,267238.0,28.2094,28.3178,28.2094,28.3178,267238.0
2016-01-12 09:40:00,36.58,36.62,36.57,36.62,249997.0,28.3178,28.3487,28.31,28.3487,249997.0
2016-01-12 09:50:00,36.62,36.63,36.56,36.56,80645.0,28.3487,28.3565,28.3023,28.3023,80645.0
2016-01-12 10:00:00,36.56,36.58,36.48,36.48,153762.0,28.3023,28.3178,28.2404,28.2404,153762.0
2016-01-12 10:10:00,36.49,36.53,36.42,36.47,206045.0,28.2481,28.2791,28.1939,28.2326,206045.0
2016-01-12 10:20:00,36.47,36.48,36.38,36.4,175295.0,28.2326,28.2404,28.1629,28.1784,175295.0
2016-01-12 10:30:00,36.4,36.49,36.4,36.41,263679.0,28.1784,28.2481,28.1784,28.1862,263679.0
2016-01-12 10:40:00,36.41,36.42,36.31,36.32,226882.0,28.1862,28.1939,28.1087,28.1165,226882.0
2016-01-12 10:50:00,36.32,36.4,36.31,36.37,124483.0,28.1165,28.1784,28.1087,28.1552,124483.0
2016-01-12 11:00:00,36.38,36.41,36.33,36.34,135590.0,28.1629,28.1862,28.1242,28.132,135590.0
2016-01-12 11:10:00,36.34,36.36,36.3,36.33,226735.0,28.132,28.1475,28.101,28.1242,226735.0
2016-01-12 11:20:00,36.32,36.33,36.25,36.28,239175.0,28.1165,28.1242,28.0623,28.0855,239175.0
2016-01-12 11:30:00,36.27,36.27,36.18,36.2,298930.0,28.0778,28.0778,28.0081,28.0236,298930.0
2016-01-12 11:40:00,36.2,36.3,36.2,36.3,151212.0,28.0236,28.101,28.0236,28.101,151212.0
2016-01-12 11:50:00,36.3,36.32,36.28,36.3,199833.0,28.101,28.1165,28.0855,28.101,199833.0
2016-01-12 12:00:00,36.3,36.37,36.29,36.33,84585.0,28.101,28.1552,28.0933,28.1242,84585.0
2016-01-12 12:10:00,36.33,36.33,36.23,36.23,93719.0,28.1242,28.1242,28.0468,28.0468,93719.0
2016-01-12 12:20:00,36.23,36.28,36.2,36.25,75185.0,28.0468,28.0855,28.0236,28.0623,75185.0
2016-01-12 12:30:00,36.24,36.26,36.17,36.2,86534.0,28.0546,28.07,28.0004,28.0236,86534.0
2016-01-12 12:40:00,36.2,36.24,36.14,36.22,107929.0,28.0236,28.0546,27.9771,28.0391,107929.0
2016-01-12 12:50:00,36.22,36.24,36.17,36.18,98759.0,28.0391,28.0546,28.0004,28.0081,98759.0
2016-01-12 13:00:00,36.18,36.23,36.14,36.17,196294.0,28.0081,28.0468,27.9771,28.0004,196294.0
2016-01-12 13:10:00,36.17,36.23,36.15,36.17,186744.0,28.0004,28.0468,27.9849,28.0004,186744.0
2016-01-12 13:20:00,36.18,36.18,36.11,36.14,66361.0,28.0081,28.0081,27.9539,27.9771,66361.0
2016-01-12 13:30:00,36.12,36.17,36.11,36.15,127396.0,27.9617,28.0004,27.9539,27.9849,127396.0
2016-01-12 13:40:00,36.15,36.21,36.13,36.21,103293.0,27.9849,28.0313,27.9694,28.0313,103293.0
2016-01-12 13:50:00,36.2,36.22,36.12,36.13,76673.0,28.0236,28.0391,27.9617,27.9694,76673.0
2016-01-12 14:00:00,36.12,36.13,36.02,36.06,156034.0,27.9617,27.9694,27.8843,27.9152,156034.0
2016-01-12 14:10:00,36.05,36.12,36.04,36.06,87817.0,27.9075,27.9617,27.8997,27.9152,87817.0
2016-01-12 14:20:00,36.06,36.18,36.04,36.14,95501.0,27.9152,28.0081,27.8997,27.9771,95501.0
2016-01-12 14:30:00,36.14,36.23,36.13,36.22,131450.0,27.9771,28.0468,27.9694,28.0391,131450.0
2016-01-12 14:40:00,36.22,36.23,36.17,36.18,108077.0,28.0391,28.0468,28.0004,28.0081,108077.0
2016-01-12 14:50:00,36.18,36.27,36.16,36.26,56789.0,28.0081,28.0778,27.9926,28.07,56789.0
2016-01-12 15:00:00,36.26,36.28,36.18,36.19,47032.0,28.07,28.0855,28.0081,28.0159,47032.0
2016-01-12 15:10:00,36.18,36.27,36.18,36.27,88013.0,28.0081,28.0778,28.0081,28.0778,88013.0
2016-01-12 15:20:00,36.27,36.36,36.26,36.31,99392.0,28.0778,28.1475,28.07,28.1087,99392.0
2016-01-12 15:30:00,36.3,36.34,36.26,36.28,191340.0,28.101,28.132,28.07,28.0855,191340.0
2016-01-12 15:40:00,36.28,36.38,36.27,36.34,141182.0,28.0855,28.1629,28.0778,28.132,141182.0
2016-01-12 15:50:00,36.34,36.35,36.26,36.28,487326.0,28.132,28.1397,28.07,28.0855,487326.0
2016-01-13 09:30:00,36.73,36.76,36.64,36.76,280171.0,28.4339,28.4571,28.3642,28.4571,280171.0
2016-01-13 09:40:00,36.77,36.77,36.65,36.67,106077.0,28.4649,28.4649,28.372,28.3874,106077.0
2016-01-13 09:50:00,36.66,36.67,36.6,36.65,172196.0,28.3797,28.3874,28.3332,28.372,172196.0
2016-01-13 10:00:00,36.64,36.68,36.6,36.64,152540.0,28.3642,28.3952,28.3332,28.3642,152540.0
2016-01-13 10:10:00,36.64,36.64,36.51,36.53,144071.0,28.3642,28.3642,28.2636,28.2791,144071.0
2016-01-13 10:20:00,36.52,36.58,36.52,36.58,198108.0,28.2713,28.3178,28.2713,28.3178,198108.0
2016-01-13 10:30:00,36.57,36.57,36.41,36.41,351688.0,28.31,28.31,28.1862,28.1862,351688.0
2016-01-13 10:40:00,36.42,36.5,36.41,36.5,285587.0,28.1939,28.2558,28.1862,28.2558,285587.0
2016-01-13 10:50:00,36.49,36.58,36.46,36.58,195467.0,28.2481,28.3178,28.2249,28.3178,195467.0
2016-01-13 11:00:00,36.57,36.58,36.47,36.48,396525.0,28.31,28.3178,28.2326,28.2404,396525.0
2016-01-13 11:10:00,36.48,36.62,36.48,36.6,277670.0,28.2404,28.3487,28.2404,28.3332,277670.0
2016-01-13 11:20:00,36.6,36.61,36.5,36.53,176966.0,28.3332,28.341,28.2558,28.2791,176966.0
2016-01-13 11:30:00,36.53,36.6,36.51,36.53,315623.0,28.2791,28.3332,28.2636,28.2791,315623.0
2016-01-13 11:40:00,36.53,36.53,36.42,36.43,97602.0,28.2791,28.2791,28.1939,28.2016,97602.0
2016-01-13 11:50:00,36.43,36.45,36.37,36.39,325830.0,28.2016,28.2171,28.1552,28.1707,325830.0
2016-01-13 12:00:00,36.4,36.43,36.35,36.37,49651.0,28.1784,28.2016,28.1397,28.1552,49651.0
2016-01-13 12:10:00,36.38,36.41,36.36,36.39,113972.0,28.1629,28.1862,28.1475,28.1707,113972.0
2016-01-13 12:20:00,36.38,36.43,36.36,36.4,34896.0,28.1629,28.2016,28.1475,28.1784,34896.0
2016-01-13 12:30:00,36.4,36.4,36.32,36.32,37003.0,28.1784,28.1784,28.1165,28.1165,37003.0
2016-01-13 12:40:00,36.31,36.36,36.3,36.34,102280.0,28.1087,28.1475,28.101,28.132,102280.0
2016-01-13 12:50:00,36.34,36.34,36.25,36.27,393262.0,28.132,28.132,28.0623,28.0778,393262.0
2016-01-13 13:00:00,36.27,36.31,36.24,36.31,150477.0,28.0778,28.1087,28.0546,28.1087,150477.0
2016-01-13 13:10:00,36.3,36.32,36.24,36.25,171934.0,28.101,28.1165,28.0546,28.0623,171934.0
2016-01-13 13:20:00,36.25,36.27,36.2,36.21,105174.0,28.0623,28.0778,28.0236,28.0313,105174.0
2016-01-13 13:30:00,36.21,36.24,36.15,36.15,144913.0,28.0313,28.0546,27.9849,27.9849,144913.0
2016-01-13 13:40:00,36.15,36.18,36.08,36.09,125350.0,27.9849,28.0081,27.9307,27.9384,125350.0
2016-01-13 13:50:00,36.09,36.15,36.05,36.07,209861.0,27.9384,27.9849,27.9075,27.923,209861.0
2016-01-13 14:00:00,36.06,36.15,36.04,36.08,210729.0,27.9152,27.9849,27.8997,27.9307,210729.0
2016-01-13 14:10:00,36.08,36.12,36.0,36.03,120613.0,27.9307,27.9617,27.8688,27.892,120613.0
2016-01-13 14:20:00,36.03,36.05,35.96,36.03,777107.0,27.892,27.9075,27.8378,27.892,777107.0
2016-01-13 14:30:00,36.03,36.04,35.86,35.95,295319.0,27.892,27.8997,27.7604,27.8301,295319.0
2016-01-13 14:40:00,35.94,35.94,35.8,35.84,204510.0,27.8223,27.8223,27.7139,27.7449,204510.0
2016-01-13 14:50:00,35.84,35.97,35.84,35.96,225491.0,27.7449,27.8455,27.7449,27.8378,225491.0
2016-01-13 15:00:00,35.96,36.06,35.93,36.0,152423.0,27.8378,27.9152,27.8146,27.8688,152423.0
2016-01-13 15:10:00,35.99,36.05,35.92,36.03,208614.0,27.861,27.9075,27.8068,27.892,208614.0
2016-01-13 15:20:00,36.02,36.09,35.99,36.04,167502.0,27.8843,27.9384,27.861,27.8997,167502.0
2016-01-13 15:30:00,36.03,36.06,35.93,35.97,153465.0,27.892,27.9152,27.8146,27.8455,153465.0
2016-01-13 15:40:00,35.98,36.04,35.88,35.88,152935.0,27.8533,27.8997,27.7759,27.7759,152935.0
2016-01-13 15:50:00,35.88,35.93,35.88,35.9,154514.0,27.7759,27.8146,27.7759,27.7914,154514.0
2016-01-14 09:30:00,35.91,35.97,35.81,35.82,119205.0,27.7991,27.8455,27.7217,27.7294,119205.0
2016-01-14 09:40:00,35.82,35.89,35.78,35.83,77667.0,27.7294,27.7836,27.6985,27.7372,77667.0
2016-01-14 09:50:00,35.83,35.83,35.68,35.71,115450.0,27.7372,27.7372,27.621,27.6443,115450.0
2016-01-14 10:00:00,35.71,35.78,35.67,35.76,109652.0,27.6443,27.6985,27.6133,27.683,109652.0
2016-01-14 10:10:00,35.76,35.93,35.74,35.93,98037.0,27.683,27.8146,27.6675,27.8146,98037.0
2016-01-14 10:20:00,35.94,36.08,35.91,36.08,188691.0,27.8223,27.9307,27.7991,27.9307,188691.0
2016-01-14 10:30:00,36.07,36.24,36.05,36.19,204384.0,27.923,28.0546,27.9075,28.0159,204384.0
2016-01-14 10:40:00,36.19,36.27,36.14,36.26,234518.0,28.0159,28.0778,27.9771,28.07,234518.0
2016-01-14 10:50:00,36.26,36.27,36.12,36.12,156330.0,28.07,28.0778,27.9617,27.9617,156330.0
2016-01-14 11:00:00,36.13,36.17,36.07,36.08,93231.0,27.9694,28.0004,27.923,27.9307,93231.0
2016-01-14 11:10:00,36.08,36.19,36.05,36.05,312221.0,27.9307,28.0159,27.9075,27.9075,312221.0
2016-01-14 11:20:00,36.05,36.07,35.98,36.05,295114.0,27.9075,27.923,27.8533,27.9075,295114.0
2016-01-14 11:30:00,36.05,36.07,35.96,36.01,107524.0,27.9075,27.923,27.8378,27.8765,107524.0
2016-01-14 11:40:00,36.01,36.11,36.01,36.09,91438.0,27.8765,27.9539,27.8765,27.9384,91438.0
2016-01-14 11:50:00,36.09,36.14,36.06,36.11,81004.0,27.9384,27.9771,27.9152,27.9539,81004.0
2016-01-14 12:00:00,36.12,36.17,36.09,36.12,211760.0,27.9617,28.0004,27.9384,27.9617,211760.0
2016-01-14 12:10:00,36.12,36.16,36.08,36.15,63745.0,27.9617,27.9926,27.9307,27.9849,63745.0
2016-01-14 12:20:00,36.16,36.18,36.09,36.16,156535.0,27.9926,28.0081,27.9384,27.9926,156535.0
2016-01-14 12:30:00,36.17,36.23,36.15,36.23,127245.0,28.0004,28.0468,27.9849,28.0468,127245.0
2016-01-14 12:40:00,36.24,36.29,36.22,36.25,123042.0,28.0546,28.0933,28.0391,28.0623,123042.0
2016-01-14 12:50:00,36.24,36.24,36.17,36.17,134797.0,28.0546,28.0546,28.0004,28.0004,134797.0
2016-01-14 13:00:00,36.16,36.28,36.15,36.27,219090.0,27.9926,28.0855,27.9849,28.0778,219090.0
2016-01-14 13:10:00,36.27,36.32,36.27,36.32,113528.0,28.0778,28.1165,28.0778,28.1165,113528.0
2016-01-14 13:20:00,36.32,36.37,36.31,36.33,142895.0,28.1165,28.1552,28.1087,28.1242,142895.0
2016-01-14 13:30:00,36.33,36.37,36.31,36.32,264795.0,28.1242,28.1552,28.1087,28.1165,264795.0
2016-01-14 13:40:00,36.31,36.32,36.25,36.28,421999.0,28.1087,28.1165,28.0623,28.0855,421999.0
2016-01-14 13:50:00,36.29,36.34,36.27,36.31,402043.0,28.0933,28.132,28.0778,28.1087,402043.0
2016-01-14 14:00:00,36.31,36.32,36.25,36.3,384902.0,28.1087,28.1165,28.0623,28.101,384902.0
2016-01-14 14:10:00,36.31,36.38,36.28,36.29,145486.0,28.1087,28.1629,28.0855,28.0933,145486.0
2016-01-14 14:20:00,36.29,36.34,36.27,36.33,202900.0,28.0933,28.132,28.0778,28.1242,202900.0
2016-01-14 14:30:00,36.34,36.37,36.31,36.31,184351.0,28.132,28.1552,28.1087,28.1087,184351.0
2016-01-14 14:40:00,36.32,36.38,36.32,36.35,82850.0,28.1165,28.1629,28.1165,28.1397,82850.0
2016-01-14 14:50:00,36.36,36.44,36.35,36.41,871878.0,28.1475,28.2094,28.1397,28.1862,871878.0
2016-01-14 15:00:00,36.43,36.44,36.4,36.43,825336.0,28.2016,28.2094,28.1784,28.2016,825336.0
2016-01-14 15:10:00,36.43,36.45,36.4,36.41,207496.0,28.2016,28.2171,28.1784,28.1862,207496.0
2016-01-14 15:20:00,36.41,36.43,36.4,36.41,271425.0,28.1862,28.2016,28.1784,28.1862,271425.0
2016-01-14 15:30:00,36.41,36.41,36.3,36.33,256262.0,28.1862,28.1862,28.101,28.1242,256262.0
2016-01-14 15:40:00,36.33,36.39,36.32,36.35,262345.0,28.1242,28.1707,28.1165,28.1397,262345.0
2016-01-14 15:50:00,36.35,36.39,36.3,36.34,441880.0,28.1397,28.1707,28.101,28.132,441880.0
2016-01-15 09:30:00,34.97,35.1,34.91,35.06,233781.0,27.0714,27.172,27.025,27.1411,233781.0
2016-01-15 09:40:00,35.06,35.13,34.97,35.12,237718.0,27.1411,27.1953,27.0714,27.1875,237718.0
2016-01-15 09:50:00,35.12,35.13,34.97,34.98,160206.0,27.1875,27.1953,27.0714,27.0792,160206.0
2016-01-15 10:00:00,34.97,35.03,34.89,35.01,240821.0,27.0714,27.1179,27.0095,27.1024,240821.0
2016-01-15 10:10:00,35.02,35.05,34.95,35.02,280055.0,27.1101,27.1333,27.0559,27.1101,280055.0
2016-01-15 10:20:00,35.01,35.12,35.0,35.05,219994.0,27.1024,27.1875,27.0946,27.1333,219994.0
2016-01-15 10:30:00,35.05,35.14,35.04,35.08,242915.0,27.1333,27.203,27.1256,27.1566,242915.0
2016-01-15 10:40:00,35.08,35.09,35.02,35.07,178621.0,27.1566,27.1643,27.1101,27.1488,178621.0
2016-01-15 10:50:00,35.07,35.08,34.93,34.96,116653.0,27.1488,27.1566,27.0404,27.0637,116653.0
2016-01-15 11:00:00,34.95,34.98,34.88,34.89,169362.0,27.0559,27.0792,27.0017,27.0095,169362.0
2016-01-15 11:10:00,34.89,34.96,34.85,34.89,418300.0,27.0095,27.0637,26.9785,27.0095,418300.0
2016-01-15 11:20:00,34.89,34.95,34.87,34.92,111113.0,27.0095,27.0559,26.994,27.0327,111113.0
2016-01-15 11:30:00,34.92,34.97,34.9,34.92,141841.0,27.0327,27.0714,27.0172,27.0327,141841.0
2016-01-15 11:40:00,34.91,34.93,34.86,34.86,138466.0,27.025,27.0404,26.9863,26.9863,138466.0
2016-01-15 11:50:00,34.87,34.88,34.8,34.83,154353.0,26.994,27.0017,26.9398,26.963,154353.0
2016-01-15 12:00:00,34.82,34.83,34.72,34.77,138988.0,26.9553,26.963,26.8779,26.9166,138988.0
2016-01-15 12:10:00,34.77,34.79,34.65,34.65,250104.0,26.9166,26.9321,26.8237,26.8237,250104.0
2016-01-15 12:20:00,34.65,34.66,34.56,34.59,246997.0,26.8237,26.8314,26.754,26.7772,246997.0
2016-01-15 12:30:00,34.6,34.6,34.47,34.49,126259.0,26.785,26.785,26.6843,26.6998,126259.0
2016-01-15 12:40:00,34.48,34.61,34.46,34.58,133893.0,26.6921,26.7927,26.6766,26.7695,133893.0
2016-01-15 12:50:00,34.58,34.7,34.57,34.69,137096.0,26.7695,26.8624,26.7618,26.8547,137096.0
2016-01-15 13:00:00,34.68,34.68,34.59,34.59,106776.0,26.8469,26.8469,26.7772,26.7772,106776.0
2016-01-15 13:10:00,34.6,34.73,34.6,34.72,409776.0,26.785,26.8856,26.785,26.8779,409776.0
2016-01-15 13:20:00,34.73,34.74,34.67,34.67,227706.0,26.8856,26.8934,26.8392,26.8392,227706.0
2016-01-15 13:30:00,34.67,34.72,34.65,34.68,324068.0,26.8392,26.8779,26.8237,26.8469,324068.0
2016-01-15 13:40:00,34.67,34.8,34.67,34.74,146367.0,26.8392,26.9398,26.8392,26.8934,146367.0
2016-01-15 13:50:00,34.73,34.82,34.73,34.79,204927.0,26.8856,26.9553,26.8856,26.9321,204927.0
2016-01-15 14:00:00,34.79,34.82,34.75,34.82,200357.0,26.9321,26.9553,26.9011,26.9553,200357.0
2016-01-15 14:10:00,34.82,34.85,34.8,34.84,117653.0,26.9553,26.9785,26.9398,26.9708,117653.0
2016-01-15 14:20:00,34.84,34.84,34.72,34.72,145250.0,26.9708,26.9708,26.8779,26.8779,145250.0
2016-01-15 14:30:00,34.73,34.77,34.68,34.76,118697.0,26.8856,26.9166,26.8469,26.9088,118697.0
2016-01-15 14:40:00,34.76,34.86,34.76,34.86,132145.0,26.9088,26.9863,26.9088,26.9863,132145.0
2016-01-15 14:50:00,34.85,34.98,34.82,34.97,600161.0,26.9785,27.0792,26.9553,27.0714,600161.0
2016-01-15 15:00:00,34.96,34.98,34.88,34.94,267561.0,27.0637,27.0792,27.0017,27.0482,267561.0
2016-01-15 15:10:00,34.93,34.94,34.79,34.82,354990.0,27.0404,27.0482,26.9321,26.9553,354990.0
2016-01-15 15:20:00,34.82,34.93,34.8,34.91,213747.0,26.9553,27.0404,26.9398,27.025,213747.0
2016-01-15 15:30:00,34.91,34.97,34.87,34.91,149979.0,27.025,27.0714,26.994,27.025,149979.0
2016-01-15 15:40:00,34.9,34.96,34.86,34.93,182918.0,27.0172,27.0637,26.9863,27.0404,182918.0
2016-01-15 15:50:00,34.92,34.93,34.85,34.87,169937.0,27.0327,27.0404,26.9785,26.994,169937.0
2016-01-19 09:30:00,35.79,35.79,35.65,35.68,223507.0,27.7062,27.7062,27.5978,27.621,223507.0
2016-01-19 09:40:00,35.67,35.68,35.54,35.55,135546.0,27.6133,27.621,27.5127,27.5204,135546.0
2016-01-19 09:50:00,35.54,35.56,35.48,35.55,105193.0,27.5127,27.5282,27.4662,27.5204,105193.0
2016-01-19 10:00:00,35.55,35.59,35.5,35.5,153842.0,27.5204,27.5514,27.4817,27.4817,153842.0
2016-01-19 10:10:00,35.49,35.6,35.48,35.58,154860.0,27.474,27.5591,27.4662,27.5436,154860.0
2016-01-19 10:20:00,35.58,35.68,35.57,35.66,151526.0,27.5436,27.621,27.5359,27.6056,151526.0
2016-01-19 10:30:00,35.66,35.7,35.59,35.59,92701.0,27.6056,27.6365,27.5514,27.5514,92701.0
2016-01-19 10:40:00,35.59,35.66,35.58,35.64,87044.0,27.5514,27.6056,27.5436,27.5901,87044.0
2016-01-19 10:50:00,35.65,35.67,35.52,35.53,72140.0,27.5978,27.6133,27.4972,27.5049,72140.0
2016-01-19 11:00:00,35.52,35.6,35.51,35.56,77707.0,27.4972,27.5591,27.4894,27.5282,77707.0
2016-01-19 11:10:00,35.56,35.56,35.47,35.48,284932.0,27.5282,27.5282,27.4585,27.4662,284932.0
2016-01-19 11:20:00,35.48,35.6,35.48,35.59,140012.0,27.4662,27.5591,27.4662,27.5514,140012.0
2016-01-19 11:30:00,35.6,35.66,35.58,35.66,143323.0,27.5591,27.6056,27.5436,27.6056,143323.0
2016-01-19 11:40:00,35.66,35.68,35.61,35.61,124886.0,27.6056,27.621,27.5669,27.5669,124886.0
2016-01-19 11:50:00,35.61,35.65,35.58,35.59,76077.0,27.5669,27.5978,27.5436,27.5514,76077.0
2016-01-19 12:00:00,35.59,35.6,35.5,35.5,84827.0,27.5514,27.5591,27.4817,27.4817,84827.0
2016-01-19 12:10:00,35.5,35.54,35.46,35.48,95644.0,27.4817,27.5127,27.4507,27.4662,95644.0
2016-01-19 12:20:00,35.47,35.49,35.41,35.49,133037.0,27.4585,27.474,27.412,27.474,133037.0
2016-01-19 12:30:00,35.48,35.53,35.47,35.51,70236.0,27.4662,27.5049,27.4585,27.4894,70236.0
2016-01-19 12:40:00,35.5,35.51,35.43,35.49,139062.0,27.4817,27.4894,27.4275,27.474,139062.0
2016-01-19 12:50:00,35.49,35.55,35.49,35.54,138569.0,27.474,27.5204,27.474,27.5127,138569.0
2016-01-19 13:00:00,35.54,35.57,35.49,35.53,78752.0,27.5127,27.5359,27.474,27.5049,78752.0
2016-01-19 13:10:00,35.53,35.56,35.5,35.55,226468.0,27.5049,27.5282,27.4817,27.5204,226468.0
2016-01-19 13:20:00,35.56,35.57,35.48,35.5,52089.0,27.5282,27.5359,27.4662,27.4817,52089.0
2016-01-19 13:30:00,35.49,35.51,35.44,35.51,81375.0,27.474,27.4894,27.4353,27.4894,81375.0
2016-01-19 13:40:00,35.5,35.51,35.43,35.48,204201.0,27.4817,27.4894,27.4275,27.4662,204201.0
2016-01-19 13:50:00,35.47,35.47,35.4,35.41,91230.0,27.4585,27.4585,27.4043,27.412,91230.0
2016-01-19 14:00:00,35.41,35.44,35.3,35.31,89918.0,27.412,27.4353,27.3269,27.3346,89918.0
2016-01-19 14:10:00,35.31,35.32,35.24,35.27,1081991.0,27.3346,27.3424,27.2804,27.3037,1081991.0
2016-01-19 14:20:00,35.27,35.3,35.23,35.3,200602.0,27.3037,27.3269,27.2727,27.3269,200602.0
2016-01-19 14:30:00,35.3,35.32,35.27,35.3,128586.0,27.3269,27.3424,27.3037,27.3269,128586.0
2016-01-19 14:40:00,35.3,35.31,35.19,35.19,182479.0,27.3269,27.3346,27.2417,27.2417,182479.0
2016-01-19 14:50:00,35.19,35.25,35.18,35.23,153455.0,27.2417,27.2882,27.234,27.2727,153455.0
2016-01-19 15:00:00,35.23,35.35,35.21,35.31,164712.0,27.2727,27.3656,27.2572,27.3346,164712.0
2016-01-19 15:10:00,35.32,35.34,35.24,35.28,411098.0,27.3424,27.3578,27.2804,27.3114,411098.0
2016-01-19 15:20:00,35.27,35.44,35.27,35.44,111113.0,27.3037,27.4353,27.3037,27.4353,111113.0
2016-01-19 15:30:00,35.44,35.47,35.39,35.42,255546.0,27.4353,27.4585,27.3965,27.4198,255546.0
2016-01-19 15:40:00,35.42,35.54,35.4,35.53,132429.0,27.4198,27.5127,27.4043,27.5049,132429.0
2016-01-19 15:50:00,35.54,35.55,35.43,35.43,263864.0,27.5127,27.5204,27.4275,27.4275,263864.0
2016-01-20 09:30:00,34.62,34.67,34.49,34.49,248487.0,26.8005,26.8392,26.6998,26.6998,248487.0
2016-01-20 09:40:00,34.49,34.59,34.44,34.52,255570.0,26.6998,26.7772,26.6611,26.7231,255570.0
2016-01-20 09:50:00,34.52,34.53,34.38,34.4,193101.0,26.7231,26.7308,26.6147,26.6302,193101.0
2016-01-20 10:00:00,34.4,34.43,34.34,34.41,294073.0,26.6302,26.6534,26.5837,26.6379,294073.0
2016-01-20 10:10:00,34.41,34.43,34.35,34.37,124471.0,26.6379,26.6534,26.5914,26.6069,124471.0
2016-01-20 10:20:00,34.37,34.42,34.33,34.37,131819.0,26.6069,26.6456,26.576,26.6069,131819.0
2016-01-20 10:30:00,34.37,34.38,34.23,34.24,135766.0,26.6069,26.6147,26.4986,26.5063,135766.0
2016-01-20 10:40:00,34.23,34.3,34.22,34.25,83246.0,26.4986,26.5527,26.4908,26.514,83246.0
2016-01-20 10:50:00,34.25,34.27,34.12,34.12,91674.0,26.514,26.5295,26.4134,26.4134,91674.0
2016-01-20 11:00:00,34.12,34.22,34.12,34.16,202583.0,26.4134,26.4908,26.4134,26.4444,202583.0
2016-01-20 11:10:00,34.15,34.32,34.13,34.29,371007.0,26.4366,26.5682,26.4211,26.545,371007.0
2016-01-20 11:20:00,34.29,34.31,34.2,34.23,117042.0,26.545,26.5605,26.4753,26.4986,117042.0
2016-01-20 11:30:00,34.23,34.31,34.23,34.25,197998.0,26.4986,26.5605,26.4986,26.514,197998.0
2016-01-20 11:40:00,34.25,34.27,34.18,34.18,113040.0,26.514,26.5295,26.4598,26.4598,113040.0
2016-01-20 11:50:00,34.17,34.18,34.08,34.1,514826.0,26.4521,26.4598,26.3824,26.3979,514826.0
2016-01-20 12:00:00,34.1,34.14,34.03,34.06,263797.0,26.3979,26.4289,26.3437,26.367,263797.0
2016-01-20 12:10:00,34.05,34.08,34.01,34.04,194726.0,26.3592,26.3824,26.3282,26.3515,194726.0
2016-01-20 12:20:00,34.04,34.04,33.91,33.95,137510.0,26.3515,26.3515,26.2508,26.2818,137510.0
2016-01-20 12:30:00,33.95,34.02,33.93,33.97,157379.0,26.2818,26.336,26.2663,26.2973,157379.0
2016-01-20 12:40:00,33.98,34.02,33.94,33.98,155788.0,26.305,26.336,26.2741,26.305,155788.0
2016-01-20 12:50:00,33.97,34.17,33.95,34.16,119915.0,26.2973,26.4521,26.2818,26.4444,119915.0
2016-01-20 13:00:00,34.17,34.21,34.1,34.12,149490.0,26.4521,26.4831,26.3979,26.4134,149490.0
2016-01-20 13:10:00,34.12,34.14,34.01,34.02,228895.0,26.4134,26.4289,26.3282,26.336,228895.0
2016-01-20 13:20:00,34.02,34.13,34.0,34.12,176492.0,26.336,26.4211,26.3205,26.4134,176492.0
2016-01-20 13:30:00,34.12,34.27,34.12,34.26,137820.0,26.4134,26.5295,26.4134,26.5218,137820.0
2016-01-20 13:40:00,34.27,34.41,34.25,34.39,138965.0,26.5295,26.6379,26.514,26.6224,138965.0
2016-01-20 13:50:00,34.38,34.46,34.34,34.38,290225.0,26.6147,26.6766,26.5837,26.6147,290225.0
2016-01-20 14:00:00,34.38,34.4,34.26,34.38,194327.0,26.6147,26.6302,26.5218,26.6147,194327.0
2016-01-20 14:10:00,34.38,34.45,34.35,34.41,136400.0,26.6147,26.6689,26.5914,26.6379,136400.0
2016-01-20 14:20:00,34.42,34.44,34.32,34.34,212683.0,26.6456,26.6611,26.5682,26.5837,212683.0
2016-01-20 14:30:00,34.34,34.4,34.27,34.4,397646.0,26.5837,26.6302,26.5295,26.6302,397646.0
2016-01-20 14:40:00,34.4,34.43,34.33,34.4,153823.0,26.6302,26.6534,26.576,26.6302,153823.0
2016-01-20 14:50:00,34.4,34.53,34.39,34.48,249480.0,26.6302,26.7308,26.6224,26.6921,249480.0
2016-01-20 15:00:00,34.46,34.56,34.42,34.55,1372733.0,26.6766,26.754,26.6456,26.7463,1372733.0
2016-01-20 15:10:00,34.55,34.83,34.55,34.8,434036.0,26.7463,26.963,26.7463,26.9398,434036.0
2016-01-20 15:20:00,34.8,34.93,34.76,34.9,371101.0,26.9398,27.0404,26.9088,27.0172,371101.0
2016-01-20 15:30:00,34.9,34.92,34.78,34.86,359667.0,27.0172,27.0327,26.9243,26.9863,359667.0
2016-01-20 15:40:00,34.86,34.87,34.64,34.72,250175.0,26.9863,26.994,26.8159,26.8779,250175.0
2016-01-20 15:50:00,34.73,34.73,34.61,34.67,330703.0,26.8856,26.8856,26.7927,26.8392,330703.0
2016-01-21 09:30:00,34.76,34.76,34.5,34.55,367908.0,26.9088,26.9088,26.7076,26.7463,367908.0
2016-01-21 09:40:00,34.55,34.59,34.44,34.48,275310.0,26.7463,26.7772,26.6611,26.6921,275310.0
2016-01-21 09:50:00,34.48,34.56,34.44,34.5,167800.0,26.6921,26.754,26.6611,26.7076,167800.0
2016-01-21 10:00:00,34.5,34.7,34.49,34.69,270510.0,26.7076,26.8624,26.6998,26.8547,270510.0
2016-01-21 10:10:00,34.7,34.83,34.7,34.79,207733.0,26.8624,26.963,26.8624,26.9321,207733.0
2016-01-21 10:20:00,34.78,34.8,34.69,34.79,160525.0,26.9243,26.9398,26.8547,26.9321,160525.0
2016-01-21 10:30:00,34.8,34.85,34.73,34.8,196725.0,26.9398,26.9785,26.8856,26.9398,196725.0
2016-01-21 10:40:00,34.8,34.89,34.79,34.81,180256.0,26.9398,27.0095,26.9321,26.9476,180256.0
2016-01-21 10:50:00,34.83,34.86,34.76,34.76,131175.0,26.963,26.9863,26.9088,26.9088,131175.0
2016-01-21 11:00:00,34.76,34.97,34.7,34.93,330740.0,26.9088,27.0714,26.8624,27.0404,330740.0
2016-01-21 11:10:00,34.93,34.98,34.9,34.96,152619.0,27.0404,27.0792,27.0172,27.0637,152619.0
2016-01-21 11:20:00,34.96,34.97,34.86,34.9,152384.0,27.0637,27.0714,26.9863,27.0172,152384.0
2016-01-21 11:30:00,34.89,35.04,34.89,35.0,404799.0,27.0095,27.1256,27.0095,27.0946,404799.0
2016-01-21 11:40:00,35.01,35.05,34.94,35.05,147569.0,27.1024,27.1333,27.0482,27.1333,147569.0
2016-01-21 11:50:00,35.06,35.13,35.02,35.11,56146.0,27.1411,27.1953,27.1101,27.1798,56146.0
2016-01-21 12:00:00,35.13,35.26,35.13,35.23,159096.0,27.1953,27.2959,27.1953,27.2727,159096.0
2016-01-21 12:10:00,35.22,35.24,35.17,35.18,152738.0,27.2649,27.2804,27.2262,27.234,152738.0
2016-01-21 12:20:00,35.18,35.2,35.12,35.19,64505.0,27.234,27.2495,27.1875,27.2417,64505.0
2016-01-21 12:30:00,35.19,35.21,35.15,35.18,69127.0,27.2417,27.2572,27.2108,27.234,69127.0
2016-01-21 12:40:00,35.18,35.21,35.13,35.14,42251.0,27.234,27.2572,27.1953,27.203,42251.0
2016-01-21 12:50:00,35.15,35.17,35.11,35.14,43087.0,27.2108,27.2262,27.1798,27.203,43087.0
2016-01-21 13:00:00,35.14,35.2,35.14,35.2,45332.0,27.203,27.2495,27.203,27.2495,45332.0
2016-01-21 13:10:00,35.2,35.21,35.11,35.13,63480.0,27.2495,27.2572,27.1798,27.1953,63480.0
2016-01-21 13:20:00,35.12,35.12,35.03,35.03,99769.0,27.1875,27.1875,27.1179,27.1179,99769.0
2016-01-21 13:30:00,35.03,35.09,34.98,35.09,360305.0,27.1179,27.1643,27.0792,27.1643,360305.0
2016-01-21 13:40:00,35.09,35.12,35.05,35.1,301215.0,27.1643,27.1875,27.1333,27.172,301215.0
2016-01-21 13:50:00,35.1,35.1,35.02,35.04,162713.0,27.172,27.172,27.1101,27.1256,162713.0
2016-01-21 14:00:00,35.04,35.07,34.99,35.01,232487.0,27.1256,27.1488,27.0869,27.1024,232487.0
2016-01-21 14:10:00,35.01,35.01,34.88,34.89,140724.0,27.1024,27.1024,27.0017,27.0095,140724.0
2016-01-21 14:20:00,34.9,34.94,34.81,34.91,129202.0,27.0172,27.0482,26.9476,27.025,129202.0
2016-01-21 14:30:00,34.92,35.02,34.92,34.98,110030.0,27.0327,27.1101,27.0327,27.0792,110030.0
2016-01-21 14:40:00,35.0,35.02,34.9,34.9,390247.0,27.0946,27.1101,27.0172,27.0172,390247.0
2016-01-21 14:50:00,34.91,35.03,34.91,34.99,127043.0,27.025,27.1179,27.025,27.0869,127043.0
2016-01-21 15:00:00,34.99,34.99,34.83,34.86,158593.0,27.0869,27.0869,26.963,26.9863,158593.0
2016-01-21 15:10:00,34.87,34.93,34.83,34.88,707418.0,26.994,27.0404,26.963,27.0017,707418.0
2016-01-21 15:20:00,34.87,34.91,34.83,34.89,259360.0,26.994,27.025,26.963,27.0095,259360.0
2016-01-21 15:30:00,34.89,34.98,34.88,34.96,204787.0,27.0095,27.0792,27.0017,27.0637,204787.0
2016-01-21 15:40:00,34.95,34.99,34.87,34.88,145958.0,27.0559,27.0869,26.994,27.0017,145958.0
2016-01-21 15:50:00,34.88,34.91,34.83,34.84,177883.0,27.0017,27.025,26.963,26.9708,177883.0
2016-01-22 09:30:00,35.84,35.87,35.69,35.73,821040.0,27.7449,27.7681,27.6288,27.6598,821040.0
2016-01-22 09:40:00,35.73,35.8,35.7,35.78,572833.0,27.6598,27.7139,27.6365,27.6985,572833.0
2016-01-22 09:50:00,35.79,35.86,35.78,35.86,280145.0,27.7062,27.7604,27.6985,27.7604,280145.0
2016-01-22 10:00:00,35.86,35.89,35.8,35.83,417540.0,27.7604,27.7836,27.7139,27.7372,417540.0
2016-01-22 10:10:00,35.83,35.91,35.83,35.88,373492.0,27.7372,27.7991,27.7372,27.7759,373492.0
2016-01-22 10:20:00,35.89,35.89,35.83,35.85,305173.0,27.7836,27.7836,27.7372,27.7526,305173.0
2016-01-22 10:30:00,35.86,35.89,35.82,35.84,398349.0,27.7604,27.7836,27.7294,27.7449,398349.0
2016-01-22 10:40:00,35.84,35.86,35.78,35.79,305760.0,27.7449,27.7604,27.6985,27.7062,305760.0
2016-01-22 10:50:00,35.78,35.81,35.71,35.72,354356.0,27.6985,27.7217,27.6443,27.652,354356.0
2016-01-22 11:00:00,35.73,35.75,35.67,35.68,360744.0,27.6598,27.6752,27.6133,27.621,360744.0
2016-01-22 11:10:00,35.68,35.71,35.63,35.7,421558.0,27.621,27.6443,27.5823,27.6365,421558.0
2016-01-22 11:20:00,35.7,35.75,35.66,35.71,414756.0,27.6365,27.6752,27.6056,27.6443,414756.0
2016-01-22 11:30:00,35.71,35.73,35.63,35.64,164566.0,27.6443,27.6598,27.5823,27.5901,164566.0
2016-01-22 11:40:00,35.64,35.67,35.59,35.61,177344.0,27.5901,27.6133,27.5514,27.5669,177344.0
2016-01-22 11:50:00,35.62,35.67,35.6,35.62,169711.0,27.5746,27.6133,27.5591,27.5746,169711.0
2016-01-22 12:00:00,35.61,35.67,35.61,35.65,257000.0,27.5669,27.6133,27.5669,27.5978,257000.0
2016-01-22 12:10:00,35.66,35.69,35.62,35.68,124018.0,27.6056,27.6288,27.5746,27.621,124018.0
2016-01-22 12:20:00,35.68,35.7,35.63,35.66,151194.0,27.621,27.6365,27.5823,27.6056,151194.0
2016-01-22 12:30:00,35.66,35.72,35.64,35.71,216591.0,27.6056,27.652,27.5901,27.6443,216591.0
2016-01-22 12:40:00,35.71,35.72,35.63,35.66,202815.0,27.6443,27.652,27.5823,27.6056,202815.0
2016-01-22 12:50:00,35.65,35.7,35.65,35.69,119148.0,27.5978,27.6365,27.5978,27.6288,119148.0
2016-01-22 13:00:00,35.69,35.69,35.62,35.62,137550.0,27.6288,27.6288,27.5746,27.5746,137550.0
2016-01-22 13:10:00,35.63,35.69,35.62,35.68,126791.0,27.5823,27.6288,27.5746,27.621,126791.0
2016-01-22 13:20:00,35.69,35.73,35.68,35.68,171160.0,27.6288,27.6598,27.621,27.621,171160.0
2016-01-22 13:30:00,35.68,35.71,35.67,35.67,141474.0,27.621,27.6443,27.6133,27.6133,141474.0
2016-01-22 13:40:00,35.67,35.74,35.67,35.73,166290.0,27.6133,27.6675,27.6133,27.6598,166290.0
2016-01-22 13:50:00,35.73,35.78,35.71,35.77,103649.0,27.6598,27.6985,27.6443,27.6907,103649.0
2016-01-22 14:00:00,35.77,35.78,35.72,35.75,112514.0,27.6907,27.6985,27.652,27.6752,112514.0
2016-01-22 14:10:00,35.75,35.81,35.75,35.8,422597.0,27.6752,27.7217,27.6752,27.7139,422597.0
2016-01-22 14:20:00,35.8,35.81,35.72,35.73,146636.0,27.7139,27.7217,27.652,27.6598,146636.0
2016-01-22 14:30:00,35.73,35.73,35.67,35.68,183791.0,27.6598,27.6598,27.6133,27.621,183791.0
2016-01-22 14:40:00,35.68,35.68,35.63,35.68,135104.0,27.621,27.621,27.5823,27.621,135104.0
2016-01-22 14:50:00,35.68,35.72,35.65,35.71,143656.0,27.621,27.652,27.5978,27.6443,143656.0
2016-01-22 15:00:00,35.71,35.75,35.7,35.73,780175.0,27.6443,27.6752,27.6365,27.6598,780175.0
2016-01-22 15:10:00,35.73,35.77,35.71,35.75,557314.0,27.6598,27.6907,27.6443,27.6752,557314.0
2016-01-22 15:20:00,35.75,35.8,35.75,35.8,142530.0,27.6752,27.7139,27.6752,27.7139,142530.0
2016-01-22 15:30:00,35.8,35.83,35.76,35.83,237800.0,27.7139,27.7372,27.683,27.7372,237800.0
2016-01-22 15:40:00,35.83,35.88,35.82,35.88,179257.0,27.7372,27.7759,27.7294,27.7759,179257.0
2016-01-22 15:50:00,35.88,35.92,35.86,35.92,223507.0,27.7759,27.8068,27.7604,27.8068,223507.0
2016-01-25 09:30:00,35.71,35.84,35.69,35.74,332071.0,27.6443,27.7449,27.6288,27.6675,332071.0
2016-01-25 09:40:00,35.75,35.75,35.63,35.65,205042.0,27.6752,27.6752,27.5823,27.5978,205042.0
2016-01-25 09:50:00,35.65,35.73,35.65,35.7,186448.0,27.5978,27.6598,27.5978,27.6365,186448.0
2016-01-25 10:00:00,35.7,35.83,35.68,35.77,128488.0,27.6365,27.7372,27.621,27.6907,128488.0
2016-01-25 10:10:00,35.77,35.78,35.67,35.74,86594.0,27.6907,27.6985,27.6133,27.6675,86594.0
2016-01-25 10:20:00,35.74,35.76,35.69,35.72,90983.0,27.6675,27.683,27.6288,27.652,90983.0
2016-01-25 10:30:00,35.71,35.76,35.69,35.72,72505.0,27.6443,27.683,27.6288,27.652,72505.0
2016-01-25 10:40:00,35.71,35.72,35.66,35.7,78536.0,27.6443,27.652,27.6056,27.6365,78536.0
2016-01-25 10:50:00,35.69,35.71,35.65,35.68,77183.0,27.6288,27.6443,27.5978,27.621,77183.0
2016-01-25 11:00:00,35.67,35.67,35.6,35.62,99909.0,27.6133,27.6133,27.5591,27.5746,99909.0
2016-01-25 11:10:00,35.61,35.63,35.57,35.6,117145.0,27.5669,27.5823,27.5359,27.5591,117145.0
2016-01-25 11:20:00,35.6,35.69,35.59,35.68,76995.0,27.5591,27.6288,27.5514,27.621,76995.0
2016-01-25 11:30:00,35.67,35.67,35.63,35.66,58152.0,27.6133,27.6133,27.5823,27.6056,58152.0
2016-01-25 11:40:00,35.66,35.66,35.6,35.63,121468.0,27.6056,27.6056,27.5591,27.5823,121468.0
2016-01-25 11:50:00,35.63,35.69,35.63,35.66,84506.0,27.5823,27.6288,27.5823,27.6056,84506.0
2016-01-25 12:00:00,35.66,35.68,35.64,35.64,139757.0,27.6056,27.621,27.5901,27.5901,139757.0
2016-01-25 12:10:00,35.64,35.65,35.6,35.64,181108.0,27.5901,27.5978,27.5591,27.5901,181108.0
2016-01-25 12:20:00,35.64,35.67,35.63,35.65,85972.0,27.5901,27.6133,27.5823,27.5978,85972.0
2016-01-25 12:30:00,35.66,35.69,35.62,35.69,54364.0,27.6056,27.6288,27.5746,27.6288,54364.0
2016-01-25 12:40:00,35.7,35.72,35.65,35.7,240327.0,27.6365,27.652,27.5978,27.6365,240327.0
2016-01-25 12:50:00,35.7,35.73,35.67,35.71,147823.0,27.6365,27.6598,27.6133,27.6443,147823.0
2016-01-25 13:00:00,35.72,35.8,35.71,35.78,444151.0,27.652,27.7139,27.6443,27.6985,444151.0
2016-01-25 13:10:00,35.78,35.78,35.74,35.78,123260.0,27.6985,27.6985,27.6675,27.6985,123260.0
2016-01-25 13:20:00,35.78,35.82,35.75,35.76,87489.0,27.6985,27.7294,27.6752,27.683,87489.0
2016-01-25 13:30:00,35.76,35.8,35.73,35.75,199456.0,27.683,27.7139,27.6598,27.6752,199456.0
2016-01-25 13:40:00,35.74,35.75,35.66,35.67,153578.0,27.6675,27.6752,27.6056,27.6133,153578.0
2016-01-25 13:50:00,35.67,35.68,35.63,35.63,103142.0,27.6133,27.621,27.5823,27.5823,103142.0
2016-01-25 14:00:00,35.62,35.69,35.6,35.68,493908.0,27.5746,27.6288,27.5591,27.621,493908.0
2016-01-25 14:10:00,35.68,35.69,35.63,35.66,161773.0,27.621,27.6288,27.5823,27.6056,161773.0
2016-01-25 14:20:00,35.66,35.67,35.59,35.67,244325.0,27.6056,27.6133,27.5514,27.6133,244325.0
2016-01-25 14:30:00,35.66,35.66,35.62,35.65,131757.0,27.6056,27.6056,27.5746,27.5978,131757.0
2016-01-25 14:40:00,35.64,35.65,35.59,35.59,121950.0,27.5901,27.5978,27.5514,27.5514,121950.0
2016-01-25 14:50:00,35.59,35.63,35.57,35.62,89017.0,27.5514,27.5823,27.5359,27.5746,89017.0
2016-01-25 15:00:00,35.62,35.66,35.53,35.53,116887.0,27.5746,27.6056,27.5049,27.5049,116887.0
2016-01-25 15:10:00,35.53,35.57,35.5,35.52,426876.0,27.5049,27.5359,27.4817,27.4972,426876.0
2016-01-25 15:20:00,35.52,35.52,35.44,35.46,234595.0,27.4972,27.4972,27.4353,27.4507,234595.0
2016-01-25 15:30:00,35.47,35.48,35.36,35.37,85774.0,27.4585,27.4662,27.3733,27.3811,85774.0
2016-01-25 15:40:00,35.37,35.41,35.33,35.41,122366.0,27.3811,27.412,27.3501,27.412,122366.0
2016-01-25 15:50:00,35.41,35.42,35.33,35.35,586977.0,27.412,27.4198,27.3501,27.3656,586977.0
2016-01-26 09:30:00,35.53,35.66,35.53,35.56,233412.0,27.5049,27.6056,27.5049,27.5282,233412.0
2016-01-26 09:40:00,35.56,35.61,35.5,35.5,211912.0,27.5282,27.5669,27.4817,27.4817,211912.0
2016-01-26 09:50:00,35.5,35.56,35.48,35.53,132369.0,27.4817,27.5282,27.4662,27.5049,132369.0
2016-01-26 10:00:00,35.54,35.7,35.54,35.7,104211.0,27.5127,27.6365,27.5127,27.6365,104211.0
2016-01-26 10:10:00,35.7,35.77,35.69,35.74,111811.0,27.6365,27.6907,27.6288,27.6675,111811.0
2016-01-26 10:20:00,35.74,35.77,35.71,35.73,124318.0,27.6675,27.6907,27.6443,27.6598,124318.0
2016-01-26 10:30:00,35.73,35.82,35.72,35.81,88049.0,27.6598,27.7294,27.652,27.7217,88049.0
2016-01-26 10:40:00,35.81,35.83,35.76,35.77,103165.0,27.7217,27.7372,27.683,27.6907,103165.0
2016-01-26 10:50:00,35.76,35.78,35.69,35.71,79537.0,27.683,27.6985,27.6288,27.6443,79537.0
2016-01-26 11:00:00,35.7,35.79,35.7,35.73,152459.0,27.6365,27.7062,27.6365,27.6598,152459.0
2016-01-26 11:10:00,35.72,35.79,35.71,35.78,57784.0,27.652,27.7062,27.6443,27.6985,57784.0
2016-01-26 11:20:00,35.79,35.81,35.74,35.79,93237.0,27.7062,27.7217,27.6675,27.7062,93237.0
2016-01-26 11:30:00,35.79,35.79,35.72,35.76,115451.0,27.7062,27.7062,27.652,27.683,115451.0
2016-01-26 11:40:00,35.75,35.78,35.74,35.75,102574.0,27.6752,27.6985,27.6675,27.6752,102574.0
2016-01-26 11:50:00,35.75,35.8,35.75,35.76,359769.0,27.6752,27.7139,27.6752,27.683,359769.0
2016-01-26 12:00:00,35.76,35.81,35.75,35.79,66739.0,27.683,27.7217,27.6752,27.7062,66739.0
2016-01-26 12:10:00,35.79,35.89,35.78,35.88,44637.0,27.7062,27.7836,27.6985,27.7759,44637.0
2016-01-26 12:20:00,35.88,35.88,35.84,35.87,124536.0,27.7759,27.7759,27.7449,27.7681,124536.0
2016-01-26 12:30:00,35.87,35.9,35.86,35.88,19651.0,27.7681,27.7914,27.7604,27.7759,19651.0
2016-01-26 12:40:00,35.89,35.89,35.86,35.87,38725.0,27.7836,27.7836,27.7604,27.7681,38725.0
2016-01-26 12:50:00,35.88,35.88,35.82,35.84,73190.0,27.7759,27.7759,27.7294,27.7449,73190.0
2016-01-26 13:00:00,35.85,35.87,35.81,35.82,48413.0,27.7526,27.7681,27.7217,27.7294,48413.0
2016-01-26 13:10:00,35.82,35.87,35.81,35.86,64278.0,27.7294,27.7681,27.7217,27.7604,64278.0
2016-01-26 13:20:00,35.87,35.89,35.85,35.85,50994.0,27.7681,27.7836,27.7526,27.7526,50994.0
2016-01-26 13:30:00,35.85,35.86,35.81,35.82,94131.0,27.7526,27.7604,27.7217,27.7294,94131.0
2016-01-26 13:40:00,35.83,35.87,35.81,35.87,37511.0,27.7372,27.7681,27.7217,27.7681,37511.0
2016-01-26 13:50:00,35.86,35.87,35.82,35.83,27341.0,27.7604,27.7681,27.7294,27.7372,27341.0
2016-01-26 14:00:00,35.82,35.82,35.76,35.82,109291.0,27.7294,27.7294,27.683,27.7294,109291.0
2016-01-26 14:10:00,35.81,35.85,35.8,35.83,81745.0,27.7217,27.7526,27.7139,27.7372,81745.0
2016-01-26 14:20:00,35.82,35.86,35.81,35.81,69306.0,27.7294,27.7604,27.7217,27.7217,69306.0
2016-01-26 14:30:00,35.81,35.84,35.78,35.82,117414.0,27.7217,27.7449,27.6985,27.7294,117414.0
2016-01-26 14:40:00,35.81,35.86,35.81,35.82,53343.0,27.7217,27.7604,27.7217,27.7294,53343.0
2016-01-26 14:50:00,35.82,35.88,35.81,35.82,62687.0,27.7294,27.7759,27.7217,27.7294,62687.0
2016-01-26 15:00:00,35.81,35.83,35.75,35.78,171571.0,27.7217,27.7372,27.6752,27.6985,171571.0
2016-01-26 15:10:00,35.78,35.83,35.76,35.76,164023.0,27.6985,27.7372,27.683,27.683,164023.0
2016-01-26 15:20:00,35.75,35.77,35.73,35.76,276943.0,27.6752,27.6907,27.6598,27.683,276943.0
2016-01-26 15:30:00,35.76,35.81,35.72,35.8,140516.0,27.683,27.7217,27.652,27.7139,140516.0
2016-01-26 15:40:00,35.81,35.88,35.81,35.83,67934.0,27.7217,27.7759,27.7217,27.7372,67934.0
2016-01-26 15:50:00,35.82,35.87,35.77,35.86,125496.0,27.7294,27.7681,27.6907,27.7604,125496.0
2016-01-27 09:30:00,35.81,35.82,35.71,35.79,245806.0,27.7217,27.7294,27.6443,27.7062,245806.0
2016-01-27 09:40:00,35.8,35.87,35.79,35.84,344568.0,27.7139,27.7681,27.7062,27.7449,344568.0
2016-01-27 09:50:00,35.83,35.83,35.76,35.8,130376.0,27.7372,27.7372,27.683,27.7139,130376.0
2016-01-27 10:00:00,35.79,35.81,35.69,35.75,125548.0,27.7062,27.7217,27.6288,27.6752,125548.0
2016-01-27 10:10:00,35.75,35.75,35.61,35.68,138990.0,27.6752,27.6752,27.5669,27.621,138990.0
2016-01-27 10:20:00,35.68,35.72,35.66,35.67,76743.0,27.621,27.652,27.6056,27.6133,76743.0
2016-01-27 10:30:00,35.67,35.83,35.66,35.81,247334.0,27.6133,27.7372,27.6056,27.7217,247334.0
2016-01-27 10:40:00,35.81,35.87,35.78,35.79,240179.0,27.7217,27.7681,27.6985,27.7062,240179.0
2016-01-27 10:50:00,35.79,35.81,35.72,35.77,65271.0,27.7062,27.7217,27.652,27.6907,65271.0
2016-01-27 11:00:00,35.77,35.84,35.75,35.8,68991.0,27.6907,27.7449,27.6752,27.7139,68991.0
2016-01-27 11:10:00,35.79,35.86,35.77,35.85,50751.0,27.7062,27.7604,27.6907,27.7526,50751.0
2016-01-27 11:20:00,35.86,35.93,35.84,35.92,82636.0,27.7604,27.8146,27.7449,27.8068,82636.0
2016-01-27 11:30:00,35.93,36.07,35.92,36.05,68725.0,27.8146,27.923,27.8068,27.9075,68725.0
2016-01-27 11:40:00,36.05,36.13,36.01,36.07,128665.0,27.9075,27.9694,27.8765,27.923,128665.0
2016-01-27 11:50:00,36.07,36.09,36.05,36.08,39585.0,27.923,27.9384,27.9075,27.9307,39585.0
2016-01-27 12:00:00,36.08,36.14,36.05,36.09,92342.0,27.9307,27.9771,27.9075,27.9384,92342.0
2016-01-27 12:10:00,36.08,36.18,36.07,36.18,114525.0,27.9307,28.0081,27.923,28.0081,114525.0
2016-01-27 12:20:00,36.18,36.18,36.1,36.11,161885.0,28.0081,28.0081,27.9462,27.9539,161885.0
2016-01-27 12:30:00,36.11,36.13,36.05,36.08,101774.0,27.9539,27.9694,27.9075,27.9307,101774.0
2016-01-27 12:40:00,36.09,36.12,36.06,36.11,70762.0,27.9384,27.9617,27.9152,27.9539,70762.0
2016-01-27 12:50:00,36.1,36.11,36.01,36.02,48079.0,27.9462,27.9539,27.8765,27.8843,48079.0
2016-01-27 13:00:00,36.01,36.07,35.98,36.07,76396.0,27.8765,27.923,27.8533,27.923,76396.0
2016-01-27 13:10:00,36.08,36.1,35.98,36.0,70603.0,27.9307,27.9462,27.8533,27.8688,70603.0
2016-01-27 13:20:00,36.0,36.03,35.97,35.98,122457.0,27.8688,27.892,27.8455,27.8533,122457.0
2016-01-27 13:30:00,35.97,36.02,35.97,35.98,68091.0,27.8455,27.8843,27.8455,27.8533,68091.0
2016-01-27 13:40:00,35.99,35.99,35.91,35.96,96135.0,27.861,27.861,27.7991,27.8378,96135.0
2016-01-27 13:50:00,35.95,36.02,35.91,35.96,112381.0,27.8301,27.8843,27.7991,27.8378,112381.0
2016-01-27 14:00:00,36.01,36.13,35.79,35.79,301398.0,27.8765,27.9694,27.7062,27.7062,301398.0
2016-01-27 14:10:00,35.79,35.87,35.7,35.84,392444.0,27.7062,27.7681,27.6365,27.7449,392444.0
2016-01-27 14:20:00,35.84,35.96,35.82,35.93,223984.0,27.7449,27.8378,27.7294,27.8146,223984.0
2016-01-27 14:30:00,35.91,35.93,35.75,35.75,217250.0,27.7991,27.8146,27.6752,27.6752,217250.0
2016-01-27 14:40:00,35.75,35.85,35.71,35.78,201691.0,27.6752,27.7526,27.6443,27.6985,201691.0
2016-01-27 14:50:00,35.78,35.81,35.64,35.68,174591.0,27.6985,27.7217,27.5901,27.621,174591.0
2016-01-27 15:00:00,35.67,35.68,35.53,35.63,213507.0,27.6133,27.621,27.5049,27.5823,213507.0
2016-01-27 15:10:00,35.63,35.63,35.45,35.48,223506.0,27.5823,27.5823,27.443,27.4662,223506.0
2016-01-27 15:20:00,35.48,35.67,35.46,35.59,210153.0,27.4662,27.6133,27.4507,27.5514,210153.0
2016-01-27 15:30:00,35.58,35.7,35.55,35.57,201802.0,27.5436,27.6365,27.5204,27.5359,201802.0
2016-01-27 15:40:00,35.56,35.74,35.53,35.68,377004.0,27.5282,27.6675,27.5049,27.621,377004.0
2016-01-27 15:50:00,35.68,35.69,35.6,35.66,200868.0,27.621,27.6288,27.5591,27.6056,200868.0
2016-01-28 09:30:00,36.29,36.38,36.25,36.27,519677.0,28.0933,28.1629,28.0623,28.0778,519677.0
2016-01-28 09:40:00,36.27,36.32,36.21,36.27,526304.0,28.0778,28.1165,28.0313,28.0778,526304.0
2016-01-28 09:50:00,36.29,36.36,36.28,36.31,250859.0,28.0933,28.1475,28.0855,28.1087,250859.0
2016-01-28 10:00:00,36.31,36.31,36.19,36.23,454433.0,28.1087,28.1087,28.0159,28.0468,454433.0
2016-01-28 10:10:00,36.22,36.26,36.12,36.13,243142.0,28.0391,28.07,27.9617,27.9694,243142.0
2016-01-28 10:20:00,36.12,36.17,36.0,36.01,283600.0,27.9617,28.0004,27.8688,27.8765,283600.0
2016-01-28 10:30:00,36.01,36.03,35.92,36.01,165191.0,27.8765,27.892,27.8068,27.8765,165191.0
2016-01-28 10:40:00,36.01,36.08,36.0,36.08,121599.0,27.8765,27.9307,27.8688,27.9307,121599.0
2016-01-28 10:50:00,36.09,36.1,36.0,36.09,151384.0,27.9384,27.9462,27.8688,27.9384,151384.0
2016-01-28 11:00:00,36.08,36.2,36.08,36.17,109339.0,27.9307,28.0236,27.9307,28.0004,109339.0
2016-01-28 11:10:00,36.17,36.18,36.1,36.13,149296.0,28.0004,28.0081,27.9462,27.9694,149296.0
2016-01-28 11:20:00,36.13,36.19,36.08,36.08,116363.0,27.9694,28.0159,27.9307,27.9307,116363.0
2016-01-28 11:30:00,36.07,36.09,36.0,36.02,169417.0,27.923,27.9384,27.8688,27.8843,169417.0
2016-01-28 11:40:00,36.03,36.04,35.94,35.96,123351.0,27.892,27.8997,27.8223,27.8378,123351.0
2016-01-28 11:50:00,35.96,36.01,35.91,35.91,97310.0,27.8378,27.8765,27.7991,27.7991,97310.0
2016-01-28 12:00:00,35.91,36.04,35.91,36.01,103694.0,27.7991,27.8997,27.7991,27.8765,103694.0
2016-01-28 12:10:00,36.01,36.09,35.99,36.05,79157.0,27.8765,27.9384,27.861,27.9075,79157.0
2016-01-28 12:20:00,36.06,36.14,36.06,36.13,66373.0,27.9152,27.9771,27.9152,27.9694,66373.0
2016-01-28 12:30:00,36.14,36.19,36.11,36.14,90178.0,27.9771,28.0159,27.9539,27.9771,90178.0
2016-01-28 12:40:00,36.14,36.2,36.14,36.16,55287.0,27.9771,28.0236,27.9771,27.9926,55287.0
2016-01-28 12:50:00,36.17,36.18,36.1,36.14,86913.0,28.0004,28.0081,27.9462,27.9771,86913.0
2016-01-28 13:00:00,36.15,36.16,36.09,36.16,122276.0,27.9849,27.9926,27.9384,27.9926,122276.0
2016-01-28 13:10:00,36.15,36.2,36.06,36.06,132285.0,27.9849,28.0236,27.9152,27.9152,132285.0
2016-01-28 13:20:00,36.06,36.12,36.0,36.12,118200.0,27.9152,27.9617,27.8688,27.9617,118200.0
2016-01-28 13:30:00,36.12,36.14,36.09,36.09,190516.0,27.9617,27.9771,27.9384,27.9384,190516.0
2016-01-28 13:40:00,36.09,36.14,36.07,36.12,103127.0,27.9384,27.9771,27.923,27.9617,103127.0
2016-01-28 13:50:00,36.11,36.15,36.04,36.05,142368.0,27.9539,27.9849,27.8997,27.9075,142368.0
2016-01-28 14:00:00,36.04,36.18,36.04,36.15,189815.0,27.8997,28.0081,27.8997,27.9849,189815.0
2016-01-28 14:10:00,36.16,36.16,36.1,36.11,106632.0,27.9926,27.9926,27.9462,27.9539,106632.0
2016-01-28 14:20:00,36.11,36.19,36.1,36.19,104808.0,27.9539,28.0159,27.9462,28.0159,104808.0
2016-01-28 14:30:00,36.19,36.21,36.16,36.16,117701.0,28.0159,28.0313,27.9926,27.9926,117701.0
2016-01-28 14:40:00,36.17,36.19,36.11,36.13,112066.0,28.0004,28.0159,27.9539,27.9694,112066.0
2016-01-28 14:50:00,36.14,36.15,36.09,36.14,153141.0,27.9771,27.9849,27.9384,27.9771,153141.0
2016-01-28 15:00:00,36.14,36.18,36.11,36.16,234299.0,27.9771,28.0081,27.9539,27.9926,234299.0
2016-01-28 15:10:00,36.17,36.22,36.16,36.17,332167.0,28.0004,28.0391,27.9926,28.0004,332167.0
2016-01-28 15:20:00,36.17,36.19,36.13,36.13,311505.0,28.0004,28.0159,27.9694,27.9694,311505.0
2016-01-28 15:30:00,36.13,36.19,36.12,36.16,165520.0,27.9694,28.0159,27.9617,27.9926,165520.0
2016-01-28 15:40:00,36.16,36.19,36.1,36.19,397818.0,27.9926,28.0159,27.9462,28.0159,397818.0
2016-01-28 15:50:00,36.18,36.22,36.15,36.2,528170.0,28.0081,28.0391,27.9849,28.0236,528170.0
2016-01-29 09:30:00,36.78,36.87,36.66,36.83,292279.0,28.4726,28.5423,28.3797,28.5113,292279.0
2016-01-29 09:40:00,36.84,36.88,36.81,36.88,303945.0,28.519,28.55,28.4958,28.55,303945.0
2016-01-29 09:50:00,36.88,36.93,36.88,36.91,190503.0,28.55,28.5887,28.55,28.5732,190503.0
2016-01-29 10:00:00,36.91,36.97,36.89,36.95,233697.0,28.5732,28.6197,28.5577,28.6042,233697.0
2016-01-29 10:10:00,36.96,37.01,36.91,36.94,165011.0,28.6119,28.6506,28.5732,28.5965,165011.0
2016-01-29 10:20:00,36.95,36.97,36.84,36.85,140093.0,28.6042,28.6197,28.519,28.5268,140093.0
2016-01-29 10:30:00,36.84,36.85,36.8,36.85,271142.0,28.519,28.5268,28.4881,28.5268,271142.0
2016-01-29 10:40:00,36.85,36.9,36.85,36.88,194130.0,28.5268,28.5655,28.5268,28.55,194130.0
2016-01-29 10:50:00,36.89,36.9,36.82,36.86,115060.0,28.5577,28.5655,28.5036,28.5345,115060.0
2016-01-29 11:00:00,36.87,36.96,36.87,36.95,363337.0,28.5423,28.6119,28.5423,28.6042,363337.0
2016-01-29 11:10:00,36.95,36.96,36.83,36.84,169814.0,28.6042,28.6119,28.5113,28.519,169814.0
2016-01-29 11:20:00,36.84,36.89,36.8,36.84,209838.0,28.519,28.5577,28.4881,28.519,209838.0
2016-01-29 11:30:00,36.85,36.87,36.76,36.77,224209.0,28.5268,28.5423,28.4571,28.4649,224209.0
2016-01-29 11:40:00,36.77,36.79,36.74,36.78,157906.0,28.4649,28.4803,28.4416,28.4726,157906.0
2016-01-29 11:50:00,36.78,36.89,36.77,36.86,111049.0,28.4726,28.5577,28.4649,28.5345,111049.0
2016-01-29 12:00:00,36.85,36.88,36.83,36.85,93752.0,28.5268,28.55,28.5113,28.5268,93752.0
2016-01-29 12:10:00,36.85,36.92,36.85,36.91,120976.0,28.5268,28.581,28.5268,28.5732,120976.0
2016-01-29 12:20:00,36.92,36.96,36.9,36.94,68478.0,28.581,28.6119,28.5655,28.5965,68478.0
2016-01-29 12:30:00,36.94,36.96,36.9,36.95,95035.0,28.5965,28.6119,28.5655,28.6042,95035.0
2016-01-29 12:40:00,36.96,37.0,36.96,36.99,94749.0,28.6119,28.6429,28.6119,28.6352,94749.0
2016-01-29 12:50:00,36.99,37.07,36.99,37.05,107985.0,28.6352,28.6971,28.6352,28.6816,107985.0
2016-01-29 13:00:00,37.06,37.09,37.02,37.03,71412.0,28.6893,28.7126,28.6584,28.6661,71412.0
2016-01-29 13:10:00,37.03,37.07,37.03,37.06,40912.0,28.6661,28.6971,28.6661,28.6893,40912.0
2016-01-29 13:20:00,37.05,37.09,37.05,37.06,116723.0,28.6816,28.7126,28.6816,28.6893,116723.0
2016-01-29 13:30:00,37.07,37.08,37.03,37.05,114643.0,28.6971,28.7048,28.6661,28.6816,114643.0
2016-01-29 13:40:00,37.05,37.13,37.05,37.11,128405.0,28.6816,28.7435,28.6816,28.7281,128405.0
2016-01-29 13:50:00,37.11,37.12,37.04,37.07,247722.0,28.7281,28.7358,28.6739,28.6971,247722.0
2016-01-29 14:00:00,37.06,37.07,37.01,37.02,784822.0,28.6893,28.6971,28.6506,28.6584,784822.0
2016-01-29 14:10:00,37.01,37.08,36.99,37.07,90983.0,28.6506,28.7048,28.6352,28.6971,90983.0
2016-01-29 14:20:00,37.07,37.12,37.05,37.11,75825.0,28.6971,28.7358,28.6816,28.7281,75825.0
2016-01-29 14:30:00,37.11,37.12,37.08,37.11,79092.0,28.7281,28.7358,28.7048,28.7281,79092.0
2016-01-29 14:40:00,37.12,37.12,37.07,37.09,86088.0,28.7358,28.7358,28.6971,28.7126,86088.0
2016-01-29 14:50:00,37.1,37.11,37.06,37.08,58342.0,28.7203,28.7281,28.6893,28.7048,58342.0
2016-01-29 15:00:00,37.09,37.13,37.07,37.12,131227.0,28.7126,28.7435,28.6971,28.7358,131227.0
2016-01-29 15:10:00,37.12,37.15,37.11,37.13,186113.0,28.7358,28.759,28.7281,28.7435,186113.0
2016-01-29 15:20:00,37.12,37.18,37.11,37.17,114657.0,28.7358,28.7822,28.7281,28.7745,114657.0
2016-01-29 15:30:00,37.17,37.21,37.16,37.16,148785.0,28.7745,28.8055,28.7668,28.7668,148785.0
2016-01-29 15:40:00,37.16,37.26,37.15,37.26,448334.0,28.7668,28.8442,28.759,28.8442,448334.0
2016-01-29 15:50:00,37.26,37.35,37.24,37.32,856033.0,28.8442,28.9138,28.8287,28.8906,856033.0
2016-02-01 09:30:00,36.84,36.84,36.67,36.76,208004.0,28.519,28.519,28.3874,28.4571,208004.0
2016-02-01 09:40:00,36.77,36.8,36.69,36.7,122601.0,28.4649,28.4881,28.4029,28.4107,122601.0
2016-02-01 09:50:00,36.7,36.76,36.69,36.73,108505.0,28.4107,28.4571,28.4029,28.4339,108505.0
2016-02-01 10:00:00,36.74,36.74,36.64,36.74,197603.0,28.4416,28.4416,28.3642,28.4416,197603.0
2016-02-01 10:10:00,36.74,36.81,36.72,36.76,167521.0,28.4416,28.4958,28.4261,28.4571,167521.0
2016-02-01 10:20:00,36.75,36.82,36.74,36.77,119743.0,28.4494,28.5036,28.4416,28.4649,119743.0
2016-02-01 10:30:00,36.76,36.87,36.76,36.84,93806.0,28.4571,28.5423,28.4571,28.519,93806.0
2016-02-01 10:40:00,36.85,36.96,36.84,36.92,72913.0,28.5268,28.6119,28.519,28.581,72913.0
2016-02-01 10:50:00,36.91,36.98,36.88,36.95,103643.0,28.5732,28.6274,28.55,28.6042,103643.0
2016-02-01 11:00:00,36.95,36.95,36.89,36.9,112861.0,28.6042,28.6042,28.5577,28.5655,112861.0
2016-02-01 11:10:00,36.9,36.98,36.89,36.92,190517.0,28.5655,28.6274,28.5577,28.581,190517.0
2016-02-01 11:20:00,36.91,36.95,36.87,36.94,123532.0,28.5732,28.6042,28.5423,28.5965,123532.0
2016-02-01 11:30:00,36.95,36.99,36.91,36.97,68208.0,28.6042,28.6352,28.5732,28.6197,68208.0
2016-02-01 11:40:00,36.97,36.98,36.94,36.95,83319.0,28.6197,28.6274,28.5965,28.6042,83319.0
2016-02-01 11:50:00,36.95,36.97,36.92,36.95,90583.0,28.6042,28.6197,28.581,28.6042,90583.0
2016-02-01 12:00:00,36.95,36.98,36.85,36.89,57442.0,28.6042,28.6274,28.5268,28.5577,57442.0
2016-02-01 12:10:00,36.88,36.92,36.86,36.88,54792.0,28.55,28.581,28.5345,28.55,54792.0
2016-02-01 12:20:00,36.89,36.89,36.8,36.81,65806.0,28.5577,28.5577,28.4881,28.4958,65806.0
2016-02-01 12:30:00,36.82,36.85,36.78,36.81,53312.0,28.5036,28.5268,28.4726,28.4958,53312.0
2016-02-01 12:40:00,36.82,36.85,36.81,36.83,77476.0,28.5036,28.5268,28.4958,28.5113,77476.0
2016-02-01 12:50:00,36.82,36.82,36.76,36.79,64682.0,28.5036,28.5036,28.4571,28.4803,64682.0
2016-02-01 13:00:00,36.79,36.88,36.79,36.8,63060.0,28.4803,28.55,28.4803,28.4881,63060.0
2016-02-01 13:10:00,36.79,36.84,36.75,36.78,161734.0,28.4803,28.519,28.4494,28.4726,161734.0
2016-02-01 13:20:00,36.79,36.88,36.78,36.87,100864.0,28.4803,28.55,28.4726,28.5423,100864.0
2016-02-01 13:30:00,36.87,36.88,36.82,36.83,53331.0,28.5423,28.55,28.5036,28.5113,53331.0
2016-02-01 13:40:00,36.83,36.88,36.79,36.87,87278.0,28.5113,28.55,28.4803,28.5423,87278.0
2016-02-01 13:50:00,36.87,36.92,36.83,36.91,58470.0,28.5423,28.581,28.5113,28.5732,58470.0
2016-02-01 14:00:00,36.91,36.95,36.85,36.86,107853.0,28.5732,28.6042,28.5268,28.5345,107853.0
2016-02-01 14:10:00,36.85,36.9,36.83,36.9,85542.0,28.5268,28.5655,28.5113,28.5655,85542.0
2016-02-01 14:20:00,36.9,36.93,36.88,36.93,123404.0,28.5655,28.5887,28.55,28.5887,123404.0
2016-02-01 14:30:00,36.93,36.96,36.91,36.95,333627.0,28.5887,28.6119,28.5732,28.6042,333627.0
2016-02-01 14:40:00,36.95,37.02,36.92,36.94,223043.0,28.6042,28.6584,28.581,28.5965,223043.0
2016-02-01 14:50:00,36.94,37.01,36.92,37.0,124579.0,28.5965,28.6506,28.581,28.6429,124579.0
2016-02-01 15:00:00,36.99,37.02,36.94,36.95,95617.0,28.6352,28.6584,28.5965,28.6042,95617.0
2016-02-01 15:10:00,36.96,37.03,36.92,37.03,269826.0,28.6119,28.6661,28.581,28.6661,269826.0
2016-02-01 15:20:00,37.03,37.07,37.03,37.07,157556.0,28.6661,28.6971,28.6661,28.6971,157556.0
2016-02-01 15:30:00,37.07,37.09,37.01,37.02,385024.0,28.6971,28.7126,28.6506,28.6584,385024.0
2016-02-01 15:40:00,37.02,37.09,37.02,37.04,218232.0,28.6584,28.7126,28.6584,28.6739,218232.0
2016-02-01 15:50:00,37.05,37.06,36.99,37.0,236683.0,28.6816,28.6893,28.6352,28.6429,236683.0
2016-02-02 09:30:00,36.44,36.46,36.31,36.32,663260.0,28.2094,28.2249,28.1087,28.1165,663260.0
2016-02-02 09:40:00,36.31,36.32,36.24,36.24,371426.0,28.1087,28.1165,28.0546,28.0546,371426.0
2016-02-02 09:50:00,36.23,36.26,36.17,36.22,520672.0,28.0468,28.07,28.0004,28.0391,520672.0
2016-02-02 10:00:00,36.22,36.31,36.2,36.29,117412.0,28.0391,28.1087,28.0236,28.0933,117412.0
2016-02-02 10:10:00,36.29,36.29,36.17,36.17,250337.0,28.0933,28.0933,28.0004,28.0004,250337.0
2016-02-02 10:20:00,36.17,36.19,36.12,36.18,159514.0,28.0004,28.0159,27.9617,28.0081,159514.0
2016-02-02 10:30:00,36.17,36.21,36.13,36.21,127346.0,28.0004,28.0313,27.9694,28.0313,127346.0
2016-02-02 10:40:00,36.2,36.23,36.16,36.18,226409.0,28.0236,28.0468,27.9926,28.0081,226409.0
2016-02-02 10:50:00,36.19,36.21,36.13,36.16,249737.0,28.0159,28.0313,27.9694,27.9926,249737.0
2016-02-02 11:00:00,36.16,36.18,36.13,36.17,108787.0,27.9926,28.0081,27.9694,28.0004,108787.0
2016-02-02 11:10:00,36.16,36.25,36.15,36.23,222454.0,27.9926,28.0623,27.9849,28.0468,222454.0
2016-02-02 11:20:00,36.22,36.26,36.2,36.22,108514.0,28.0391,28.07,28.0236,28.0391,108514.0
2016-02-02 11:30:00,36.22,36.28,36.21,36.28,203420.0,28.0391,28.0855,28.0313,28.0855,203420.0
2016-02-02 11:40:00,36.27,36.29,36.18,36.2,217536.0,28.0778,28.0933,28.0081,28.0236,217536.0
2016-02-02 11:50:00,36.19,36.21,36.15,36.16,179140.0,28.0159,28.0313,27.9849,27.9926,179140.0
2016-02-02 12:00:00,36.15,36.17,36.08,36.1,120499.0,27.9849,28.0004,27.9307,27.9462,120499.0
2016-02-02 12:10:00,36.1,36.11,36.03,36.06,74864.0,27.9462,27.9539,27.892,27.9152,74864.0
2016-02-02 12:20:00,36.06,36.11,36.05,36.1,251847.0,27.9152,27.9539,27.9075,27.9462,251847.0
2016-02-02 12:30:00,36.09,36.13,36.05,36.13,147599.0,27.9384,27.9694,27.9075,27.9694,147599.0
2016-02-02 12:40:00,36.13,36.16,36.11,36.14,269752.0,27.9694,27.9926,27.9539,27.9771,269752.0
2016-02-02 12:50:00,36.12,36.13,36.07,36.11,81100.0,27.9617,27.9694,27.923,27.9539,81100.0
2016-02-02 13:00:00,36.11,36.11,36.04,36.05,119685.0,27.9539,27.9539,27.8997,27.9075,119685.0
2016-02-02 13:10:00,36.05,36.1,36.05,36.09,133679.0,27.9075,27.9462,27.9075,27.9384,133679.0
2016-02-02 13:20:00,36.09,36.14,36.06,36.13,163022.0,27.9384,27.9771,27.9152,27.9694,163022.0
2016-02-02 13:30:00,36.13,36.13,36.06,36.06,50503.0,27.9694,27.9694,27.9152,27.9152,50503.0
2016-02-02 13:40:00,36.05,36.08,36.01,36.01,75367.0,27.9075,27.9307,27.8765,27.8765,75367.0
2016-02-02 13:50:00,36.01,36.01,35.96,35.97,78767.0,27.8765,27.8765,27.8378,27.8455,78767.0
2016-02-02 14:00:00,35.96,36.0,35.95,35.97,144322.0,27.8378,27.8688,27.8301,27.8455,144322.0
2016-02-02 14:10:00,35.96,36.01,35.92,35.97,79088.0,27.8378,27.8765,27.8068,27.8455,79088.0
2016-02-02 14:20:00,35.96,35.98,35.89,35.9,176840.0,27.8378,27.8533,27.7836,27.7914,176840.0
2016-02-02 14:30:00,35.9,35.99,35.89,35.97,132793.0,27.7914,27.861,27.7836,27.8455,132793.0
2016-02-02 14:40:00,35.97,36.01,35.95,36.0,168107.0,27.8455,27.8765,27.8301,27.8688,168107.0
2016-02-02 14:50:00,36.0,36.02,35.9,35.9,247534.0,27.8688,27.8843,27.7914,27.7914,247534.0
2016-02-02 15:00:00,35.89,35.91,35.85,35.85,86283.0,27.7836,27.7991,27.7526,27.7526,86283.0
2016-02-02 15:10:00,35.86,35.91,35.81,35.88,106842.0,27.7604,27.7991,27.7217,27.7759,106842.0
2016-02-02 15:20:00,35.88,35.92,35.84,35.9,98973.0,27.7759,27.8068,27.7449,27.7914,98973.0
2016-02-02 15:30:00,35.9,35.98,35.89,35.93,153430.0,27.7914,27.8533,27.7836,27.8146,153430.0
2016-02-02 15:40:00,35.94,35.98,35.88,35.93,191935.0,27.8223,27.8533,27.7759,27.8146,191935.0
2016-02-02 15:50:00,35.93,35.94,35.89,35.89,365835.0,27.8146,27.8223,27.7836,27.7836,365835.0
2016-02-03 09:30:00,36.29,36.31,36.13,36.17,296067.0,28.0933,28.1087,27.9694,28.0004,296067.0
2016-02-03 09:40:00,36.17,36.19,36.06,36.13,268585.0,28.0004,28.0159,27.9152,27.9694,268585.0
2016-02-03 09:50:00,36.13,36.18,36.04,36.07,388275.0,27.9694,28.0081,27.8997,27.923,388275.0
2016-02-03 10:00:00,36.06,36.08,35.9,35.91,355065.0,27.9152,27.9307,27.7914,27.7991,355065.0
2016-02-03 10:10:00,35.91,35.91,35.8,35.87,227045.0,27.7991,27.7991,27.7139,27.7681,227045.0
2016-02-03 10:20:00,35.87,35.89,35.8,35.82,296949.0,27.7681,27.7836,27.7139,27.7294,296949.0
2016-02-03 10:30:00,35.81,35.82,35.65,35.74,530306.0,27.7217,27.7294,27.5978,27.6675,530306.0
2016-02-03 10:40:00,35.74,35.91,35.72,35.83,555151.0,27.6675,27.7991,27.652,27.7372,555151.0
2016-02-03 10:50:00,35.83,36.02,35.82,36.01,160412.0,27.7372,27.8843,27.7294,27.8765,160412.0
2016-02-03 11:00:00,36.02,36.02,35.83,35.89,274680.0,27.8843,27.8843,27.7372,27.7836,274680.0
2016-02-03 11:10:00,35.89,36.04,35.85,36.04,244012.0,27.7836,27.8997,27.7526,27.8997,244012.0
2016-02-03 11:20:00,36.03,36.12,36.01,36.09,2597091.0,27.892,27.9617,27.8765,27.9384,2597091.0
2016-02-03 11:30:00,36.1,36.21,36.02,36.2,290878.0,27.9462,28.0313,27.8843,28.0236,290878.0
2016-02-03 11:40:00,36.2,36.26,36.18,36.2,192917.0,28.0236,28.07,28.0081,28.0236,192917.0
2016-02-03 11:50:00,36.21,36.24,36.12,36.21,176448.0,28.0313,28.0546,27.9617,28.0313,176448.0
2016-02-03 12:00:00,36.21,36.27,36.16,36.22,154725.0,28.0313,28.0778,27.9926,28.0391,154725.0
2016-02-03 12:10:00,36.22,36.23,36.15,36.18,184920.0,28.0391,28.0468,27.9849,28.0081,184920.0
2016-02-03 12:20:00,36.18,36.28,36.18,36.24,168951.0,28.0081,28.0855,28.0081,28.0546,168951.0
2016-02-03 12:30:00,36.24,36.24,36.15,36.2,187602.0,28.0546,28.0546,27.9849,28.0236,187602.0
2016-02-03 12:40:00,36.2,36.23,36.16,36.23,260092.0,28.0236,28.0468,27.9926,28.0468,260092.0
2016-02-03 12:50:00,36.24,36.33,36.21,36.33,117741.0,28.0546,28.1242,28.0313,28.1242,117741.0
2016-02-03 13:00:00,36.33,36.38,36.32,36.34,184711.0,28.1242,28.1629,28.1165,28.132,184711.0
2016-02-03 13:10:00,36.34,36.36,36.3,36.32,115491.0,28.132,28.1475,28.101,28.1165,115491.0
2016-02-03 13:20:00,36.33,36.36,36.27,36.33,97740.0,28.1242,28.1475,28.0778,28.1242,97740.0
2016-02-03 13:30:00,36.33,36.33,36.21,36.22,314708.0,28.1242,28.1242,28.0313,28.0391,314708.0
2016-02-03 13:40:00,36.22,36.33,36.21,36.32,208307.0,28.0391,28.1242,28.0313,28.1165,208307.0
2016-02-03 13:50:00,36.32,36.35,36.26,36.26,195986.0,28.1165,28.1397,28.07,28.07,195986.0
2016-02-03 14:00:00,36.26,36.42,36.26,36.4,121838.0,28.07,28.1939,28.07,28.1784,121838.0
2016-02-03 14:10:00,36.4,36.49,36.39,36.41,237515.0,28.1784,28.2481,28.1707,28.1862,237515.0
2016-02-03 14:20:00,36.42,36.69,36.42,36.65,210499.0,28.1939,28.4029,28.1939,28.372,210499.0
2016-02-03 14:30:00,36.65,36.68,36.61,36.63,179782.0,28.372,28.3952,28.341,28.3565,179782.0
2016-02-03 14:40:00,36.64,36.76,36.62,36.74,226073.0,28.3642,28.4571,28.3487,28.4416,226073.0
2016-02-03 14:50:00,36.73,36.8,36.65,36.77,267290.0,28.4339,28.4881,28.372,28.4649,267290.0
2016-02-03 15:00:00,36.77,36.83,36.72,36.83,237432.0,28.4649,28.5113,28.4261,28.5113,237432.0
2016-02-03 15:10:00,36.83,36.87,36.73,36.76,353536.0,28.5113,28.5423,28.4339,28.4571,353536.0
2016-02-03 15:20:00,36.76,36.78,36.64,36.64,165561.0,28.4571,28.4726,28.3642,28.3642,165561.0
2016-02-03 15:30:00,36.64,36.73,36.63,36.66,462927.0,28.3642,28.4339,28.3565,28.3797,462927.0
2016-02-03 15:40:00,36.66,36.77,36.63,36.74,333454.0,28.3797,28.4649,28.3565,28.4416,333454.0
2016-02-03 15:50:00,36.74,36.85,36.73,36.85,786167.0,28.4416,28.5268,28.4339,28.5268,786167.0
2016-02-04 09:30:00,37.1,37.26,37.03,37.19,1003771.0,28.7203,28.8442,28.6661,28.79,1003771.0
2016-02-04 09:40:00,37.19,37.28,37.13,37.27,620044.0,28.79,28.8597,28.7435,28.8519,620044.0
2016-02-04 09:50:00,37.26,37.36,37.26,37.34,427518.0,28.8442,28.9216,28.8442,28.9061,427518.0
2016-02-04 10:00:00,37.33,37.35,37.19,37.33,626760.0,28.8984,28.9138,28.79,28.8984,626760.0
2016-02-04 10:10:00,37.32,37.46,37.3,37.46,513456.0,28.8906,28.999,28.8751,28.999,513456.0
2016-02-04 10:20:00,37.46,37.46,37.41,37.46,370290.0,28.999,28.999,28.9603,28.999,370290.0
2016-02-04 10:30:00,37.45,37.5,37.41,37.44,294418.0,28.9913,29.03,28.9603,28.9835,294418.0
2016-02-04 10:40:00,37.43,37.43,37.34,37.38,204393.0,28.9758,28.9758,28.9061,28.9371,204393.0
2016-02-04 10:50:00,37.38,37.41,37.35,37.4,186784.0,28.9371,28.9603,28.9138,28.9526,186784.0
2016-02-04 11:00:00,37.4,37.4,37.24,37.24,110425.0,28.9526,28.9526,28.8287,28.8287,110425.0
2016-02-04 11:10:00,37.24,37.27,37.04,37.04,172215.0,28.8287,28.8519,28.6739,28.6739,172215.0
2016-02-04 11:20:00,37.04,37.16,37.03,37.11,117628.0,28.6739,28.7668,28.6661,28.7281,117628.0
2016-02-04 11:30:00,37.1,37.1,37.03,37.06,158047.0,28.7203,28.7203,28.6661,28.6893,158047.0
2016-02-04 11:40:00,37.07,37.09,36.88,36.96,259271.0,28.6971,28.7126,28.55,28.6119,259271.0
2016-02-04 11:50:00,36.97,37.04,36.93,36.96,272148.0,28.6197,28.6739,28.5887,28.6119,272148.0
2016-02-04 12:00:00,36.97,37.14,36.92,37.11,249085.0,28.6197,28.7513,28.581,28.7281,249085.0
2016-02-04 12:10:00,37.1,37.16,37.06,37.09,80906.0,28.7203,28.7668,28.6893,28.7126,80906.0
2016-02-04 12:20:00,37.1,37.12,37.0,37.06,125332.0,28.7203,28.7358,28.6429,28.6893,125332.0
2016-02-04 12:30:00,37.06,37.14,37.0,37.14,104668.0,28.6893,28.7513,28.6429,28.7513,104668.0
2016-02-04 12:40:00,37.14,37.19,37.06,37.12,114295.0,28.7513,28.79,28.6893,28.7358,114295.0
2016-02-04 12:50:00,37.13,37.13,37.03,37.04,202910.0,28.7435,28.7435,28.6661,28.6739,202910.0
2016-02-04 13:00:00,37.03,37.11,37.03,37.11,130198.0,28.6661,28.7281,28.6661,28.7281,130198.0
2016-02-04 13:10:00,37.11,37.16,37.07,37.07,112181.0,28.7281,28.7668,28.6971,28.6971,112181.0
2016-02-04 13:20:00,37.07,37.11,37.04,37.07,143213.0,28.6971,28.7281,28.6739,28.6971,143213.0
2016-02-04 13:30:00,37.07,37.14,37.06,37.08,90602.0,28.6971,28.7513,28.6893,28.7048,90602.0
2016-02-04 13:40:00,37.09,37.09,36.93,36.93,191208.0,28.7126,28.7126,28.5887,28.5887,191208.0
2016-02-04 13:50:00,36.94,37.01,36.93,36.99,96312.0,28.5965,28.6506,28.5887,28.6352,96312.0
2016-02-04 14:00:00,36.99,36.99,36.86,36.87,175176.0,28.6352,28.6352,28.5345,28.5423,175176.0
2016-02-04 14:10:00,36.87,36.99,36.86,36.96,111539.0,28.5423,28.6352,28.5345,28.6119,111539.0
2016-02-04 14:20:00,36.96,36.97,36.88,36.88,123404.0,28.6119,28.6197,28.55,28.55,123404.0
2016-02-04 14:30:00,36.87,36.95,36.85,36.87,357350.0,28.5423,28.6042,28.5268,28.5423,357350.0
2016-02-04 14:40:00,36.87,36.94,36.85,36.94,147835.0,28.5423,28.5965,28.5268,28.5965,147835.0
2016-02-04 14:50:00,36.93,37.02,36.88,37.01,140034.0,28.5887,28.6584,28.55,28.6506,140034.0
2016-02-04 15:00:00,37.02,37.02,36.92,36.94,124659.0,28.6584,28.6584,28.581,28.5965,124659.0
2016-02-04 15:10:00,36.94,37.06,36.93,36.96,143364.0,28.5965,28.6893,28.5887,28.6119,143364.0
2016-02-04 15:20:00,36.97,37.05,36.96,36.97,266718.0,28.6197,28.6816,28.6119,28.6197,266718.0
2016-02-04 15:30:00,36.97,37.01,36.91,37.01,154355.0,28.6197,28.6506,28.5732,28.6506,154355.0
2016-02-04 15:40:00,37.01,37.05,36.97,36.98,272663.0,28.6506,28.6816,28.6197,28.6274,272663.0
2016-02-04 15:50:00,36.98,37.08,36.98,37.06,220545.0,28.6274,28.7048,28.6274,28.6893,220545.0
2016-02-05 09:30:00,37.02,37.03,36.88,36.98,238643.0,28.6584,28.6661,28.55,28.6274,238643.0
2016-02-05 09:40:00,36.98,36.99,36.83,36.85,110820.0,28.6274,28.6352,28.5113,28.5268,110820.0
2016-02-05 09:50:00,36.85,36.95,36.82,36.88,518928.0,28.5268,28.6042,28.5036,28.55,518928.0
2016-02-05 10:00:00,36.89,36.95,36.86,36.87,195911.0,28.5577,28.6042,28.5345,28.5423,195911.0
2016-02-05 10:10:00,36.86,36.94,36.85,36.89,145955.0,28.5345,28.5965,28.5268,28.5577,145955.0
2016-02-05 10:20:00,36.88,36.93,36.74,36.77,122866.0,28.55,28.5887,28.4416,28.4649,122866.0
2016-02-05 10:30:00,36.78,36.89,36.74,36.83,141924.0,28.4726,28.5577,28.4416,28.5113,141924.0
2016-02-05 10:40:00,36.83,36.89,36.8,36.84,236364.0,28.5113,28.5577,28.4881,28.519,236364.0
2016-02-05 10:50:00,36.84,36.87,36.77,36.78,230032.0,28.519,28.5423,28.4649,28.4726,230032.0
2016-02-05 11:00:00,36.79,36.82,36.72,36.77,227846.0,28.4803,28.5036,28.4261,28.4649,227846.0
2016-02-05 11:10:00,36.76,36.81,36.72,36.73,143146.0,28.4571,28.4958,28.4261,28.4339,143146.0
2016-02-05 11:20:00,36.74,36.77,36.66,36.75,157349.0,28.4416,28.4649,28.3797,28.4494,157349.0
2016-02-05 11:30:00,36.76,36.79,36.71,36.76,103693.0,28.4571,28.4803,28.4184,28.4571,103693.0
2016-02-05 11:40:00,36.76,36.79,36.69,36.76,133678.0,28.4571,28.4803,28.4029,28.4571,133678.0
2016-02-05 11:50:00,36.76,36.79,36.71,36.75,185016.0,28.4571,28.4803,28.4184,28.4494,185016.0
2016-02-05 12:00:00,36.76,36.8,36.69,36.72,154442.0,28.4571,28.4881,28.4029,28.4261,154442.0
2016-02-05 12:10:00,36.71,36.73,36.67,36.72,192821.0,28.4184,28.4339,28.3874,28.4261,192821.0
2016-02-05 12:20:00,36.72,36.77,36.7,36.73,107104.0,28.4261,28.4649,28.4107,28.4339,107104.0
2016-02-05 12:30:00,36.73,36.8,36.72,36.78,64412.0,28.4339,28.4881,28.4261,28.4726,64412.0
2016-02-05 12:40:00,36.78,36.78,36.73,36.78,44484.0,28.4726,28.4726,28.4339,28.4726,44484.0
2016-02-05 12:50:00,36.77,36.78,36.69,36.76,329965.0,28.4649,28.4726,28.4029,28.4571,329965.0
2016-02-05 13:00:00,36.75,36.81,36.74,36.79,107425.0,28.4494,28.4958,28.4416,28.4803,107425.0
2016-02-05 13:10:00,36.79,36.79,36.71,36.74,62840.0,28.4803,28.4803,28.4184,28.4416,62840.0
2016-02-05 13:20:00,36.74,36.78,36.73,36.75,157996.0,28.4416,28.4726,28.4339,28.4494,157996.0
2016-02-05 13:30:00,36.75,36.75,36.68,36.68,103785.0,28.4494,28.4494,28.3952,28.3952,103785.0
2016-02-05 13:40:00,36.68,36.71,36.61,36.63,70566.0,28.3952,28.4184,28.341,28.3565,70566.0
2016-02-05 13:50:00,36.63,36.71,36.61,36.67,95635.0,28.3565,28.4184,28.341,28.3874,95635.0
2016-02-05 14:00:00,36.67,36.71,36.63,36.67,70996.0,28.3874,28.4184,28.3565,28.3874,70996.0
2016-02-05 14:10:00,36.66,36.66,36.56,36.6,155793.0,28.3797,28.3797,28.3023,28.3332,155793.0
2016-02-05 14:20:00,36.6,36.64,36.56,36.57,77696.0,28.3332,28.3642,28.3023,28.31,77696.0
2016-02-05 14:30:00,36.57,36.64,36.56,36.62,94192.0,28.31,28.3642,28.3023,28.3487,94192.0
2016-02-05 14:40:00,36.62,36.63,36.57,36.63,85012.0,28.3487,28.3565,28.31,28.3565,85012.0
2016-02-05 14:50:00,36.62,36.62,36.57,36.59,110617.0,28.3487,28.3487,28.31,28.3255,110617.0
2016-02-05 15:00:00,36.58,36.58,36.52,36.57,108221.0,28.3178,28.3178,28.2713,28.31,108221.0
2016-02-05 15:10:00,36.58,36.67,36.55,36.66,160142.0,28.3178,28.3874,28.2945,28.3797,160142.0
2016-02-05 15:20:00,36.66,36.66,36.61,36.63,91793.0,28.3797,28.3797,28.341,28.3565,91793.0
2016-02-05 15:30:00,36.62,36.65,36.57,36.59,197670.0,28.3487,28.372,28.31,28.3255,197670.0
2016-02-05 15:40:00,36.57,36.6,36.53,36.54,202547.0,28.31,28.3332,28.2791,28.2868,202547.0
2016-02-05 15:50:00,36.54,36.66,36.5,36.65,216374.0,28.2868,28.3797,28.2558,28.372,216374.0
2016-02-08 09:30:00,36.21,36.21,35.98,36.04,225188.0,28.0313,28.0313,27.8533,27.8997,225188.0
2016-02-08 09:40:00,36.05,36.2,36.05,36.11,173285.0,27.9075,28.0236,27.9075,27.9539,173285.0
2016-02-08 09:50:00,36.1,36.1,35.97,36.02,222835.0,27.9462,27.9462,27.8455,27.8843,222835.0
2016-02-08 10:00:00,36.0,36.07,35.92,35.94,374706.0,27.8688,27.923,27.8068,27.8223,374706.0
2016-02-08 10:10:00,35.94,35.99,35.87,35.88,435638.0,27.8223,27.861,27.7681,27.7759,435638.0
2016-02-08 10:20:00,35.88,35.95,35.85,35.88,256382.0,27.7759,27.8301,27.7526,27.7759,256382.0
2016-02-08 10:30:00,35.88,36.03,35.87,36.01,421270.0,27.7759,27.892,27.7681,27.8765,421270.0
2016-02-08 10:40:00,36.02,36.04,35.92,35.97,221303.0,27.8843,27.8997,27.8068,27.8455,221303.0
2016-02-08 10:50:00,35.97,36.01,35.91,35.94,200056.0,27.8455,27.8765,27.7991,27.8223,200056.0
2016-02-08 11:00:00,35.94,35.97,35.86,35.88,436226.0,27.8223,27.8455,27.7604,27.7759,436226.0
2016-02-08 11:10:00,35.89,36.0,35.85,35.97,238177.0,27.7836,27.8688,27.7526,27.8455,238177.0
2016-02-08 11:20:00,35.97,36.08,35.96,36.06,429732.0,27.8455,27.9307,27.8378,27.9152,429732.0
2016-02-08 11:30:00,36.05,36.06,35.94,35.97,210771.0,27.9075,27.9152,27.8223,27.8455,210771.0
2016-02-08 11:40:00,35.96,36.03,35.87,35.93,171570.0,27.8378,27.892,27.7681,27.8146,171570.0
2016-02-08 11:50:00,35.92,36.05,35.9,36.02,118778.0,27.8068,27.9075,27.7914,27.8843,118778.0
2016-02-08 12:00:00,36.02,36.07,36.0,36.03,58923.0,27.8843,27.923,27.8688,27.892,58923.0
2016-02-08 12:10:00,36.03,36.07,35.98,36.04,179054.0,27.892,27.923,27.8533,27.8997,179054.0
2016-02-08 12:20:00,36.04,36.07,36.01,36.04,96109.0,27.8997,27.923,27.8765,27.8997,96109.0
2016-02-08 12:30:00,36.04,36.09,36.01,36.01,180475.0,27.8997,27.9384,27.8765,27.8765,180475.0
2016-02-08 12:40:00,36.01,36.04,35.98,36.02,61059.0,27.8765,27.8997,27.8533,27.8843,61059.0
2016-02-08 12:50:00,36.02,36.04,35.97,35.98,74711.0,27.8843,27.8997,27.8455,27.8533,74711.0
2016-02-08 13:00:00,35.98,35.98,35.91,35.93,193503.0,27.8533,27.8533,27.7991,27.8146,193503.0
2016-02-08 13:10:00,35.93,35.94,35.87,35.88,142113.0,27.8146,27.8223,27.7681,27.7759,142113.0
2016-02-08 13:20:00,35.87,35.9,35.83,35.9,122101.0,27.7681,27.7914,27.7372,27.7914,122101.0
2016-02-08 13:30:00,35.9,35.93,35.89,35.9,178823.0,27.7914,27.8146,27.7836,27.7914,178823.0
2016-02-08 13:40:00,35.9,35.9,35.79,35.81,151592.0,27.7914,27.7914,27.7062,27.7217,151592.0
2016-02-08 13:50:00,35.81,35.83,35.78,35.79,153209.0,27.7217,27.7372,27.6985,27.7062,153209.0
2016-02-08 14:00:00,35.78,35.88,35.77,35.86,104159.0,27.6985,27.7759,27.6907,27.7604,104159.0
2016-02-08 14:10:00,35.86,35.86,35.74,35.75,122815.0,27.7604,27.7604,27.6675,27.6752,122815.0
2016-02-08 14:20:00,35.75,35.84,35.75,35.79,153960.0,27.6752,27.7449,27.6752,27.7062,153960.0
2016-02-08 14:30:00,35.78,35.82,35.74,35.81,293310.0,27.6985,27.7294,27.6675,27.7217,293310.0
2016-02-08 14:40:00,35.8,35.92,35.79,35.88,289516.0,27.7139,27.8068,27.7062,27.7759,289516.0
2016-02-08 14:50:00,35.88,35.9,35.84,35.88,123304.0,27.7759,27.7914,27.7449,27.7759,123304.0
2016-02-08 15:00:00,35.87,35.94,35.86,35.9,173708.0,27.7681,27.8223,27.7604,27.7914,173708.0
2016-02-08 15:10:00,35.9,36.08,35.9,36.06,182964.0,27.7914,27.9307,27.7914,27.9152,182964.0
2016-02-08 15:20:00,36.05,36.08,36.02,36.04,180203.0,27.9075,27.9307,27.8843,27.8997,180203.0
2016-02-08 15:30:00,36.05,36.16,36.04,36.11,295602.0,27.9075,27.9926,27.8997,27.9539,295602.0
2016-02-08 15:40:00,36.12,36.31,36.11,36.22,210122.0,27.9617,28.1087,27.9539,28.0391,210122.0
2016-02-08 15:50:00,36.22,36.22,36.11,36.16,184953.0,28.0391,28.0391,27.9539,27.9926,184953.0
2016-02-09 09:30:00,35.6,35.73,35.53,35.73,202701.0,27.5591,27.6598,27.5049,27.6598,202701.0
2016-02-09 09:40:00,35.72,35.94,35.66,35.94,158352.0,27.652,27.8223,27.6056,27.8223,158352.0
2016-02-09 09:50:00,35.95,36.0,35.89,35.89,162063.0,27.8301,27.8688,27.7836,27.7836,162063.0
2016-02-09 10:00:00,35.88,36.07,35.86,36.03,213463.0,27.7759,27.923,27.7604,27.892,213463.0
2016-02-09 10:10:00,36.03,36.03,35.83,35.85,159949.0,27.892,27.892,27.7372,27.7526,159949.0
2016-02-09 10:20:00,35.84,35.86,35.74,35.75,245188.0,27.7449,27.7604,27.6675,27.6752,245188.0
2016-02-09 10:30:00,35.75,35.75,35.64,35.68,251328.0,27.6752,27.6752,27.5901,27.621,251328.0
2016-02-09 10:40:00,35.69,35.69,35.56,35.61,308319.0,27.6288,27.6288,27.5282,27.5669,308319.0
2016-02-09 10:50:00,35.62,35.63,35.49,35.5,267023.0,27.5746,27.5823,27.474,27.4817,267023.0
2016-02-09 11:00:00,35.5,35.62,35.48,35.62,310974.0,27.4817,27.5746,27.4662,27.5746,310974.0
2016-02-09 11:10:00,35.63,35.7,35.55,35.59,332290.0,27.5823,27.6365,27.5204,27.5514,332290.0
2016-02-09 11:20:00,35.6,35.73,35.6,35.69,264430.0,27.5591,27.6598,27.5591,27.6288,264430.0
2016-02-09 11:30:00,35.68,35.72,35.55,35.58,220419.0,27.621,27.652,27.5204,27.5436,220419.0
2016-02-09 11:40:00,35.57,35.68,35.57,35.61,150649.0,27.5359,27.621,27.5359,27.5669,150649.0
2016-02-09 11:50:00,35.6,35.62,35.51,35.53,186262.0,27.5591,27.5746,27.4894,27.5049,186262.0
2016-02-09 12:00:00,35.53,35.62,35.51,35.61,113577.0,27.5049,27.5746,27.4894,27.5669,113577.0
2016-02-09 12:10:00,35.61,35.61,35.5,35.51,193601.0,27.5669,27.5669,27.4817,27.4894,193601.0
2016-02-09 12:20:00,35.51,35.6,35.49,35.54,121635.0,27.4894,27.5591,27.474,27.5127,121635.0
2016-02-09 12:30:00,35.53,35.62,35.51,35.55,151148.0,27.5049,27.5746,27.4894,27.5204,151148.0
2016-02-09 12:40:00,35.56,35.57,35.48,35.48,173290.0,27.5282,27.5359,27.4662,27.4662,173290.0
2016-02-09 12:50:00,35.48,35.55,35.48,35.51,82271.0,27.4662,27.5204,27.4662,27.4894,82271.0
2016-02-09 13:00:00,35.51,35.53,35.43,35.43,89972.0,27.4894,27.5049,27.4275,27.4275,89972.0
2016-02-09 13:10:00,35.42,35.43,35.34,35.36,166226.0,27.4198,27.4275,27.3578,27.3733,166226.0
2016-02-09 13:20:00,35.36,35.44,35.35,35.39,305583.0,27.3733,27.4353,27.3656,27.3965,305583.0
2016-02-09 13:30:00,35.39,35.49,35.35,35.35,162972.0,27.3965,27.474,27.3656,27.3656,162972.0
2016-02-09 13:40:00,35.35,35.47,35.34,35.4,193998.0,27.3656,27.4585,27.3578,27.4043,193998.0
2016-02-09 13:50:00,35.39,35.53,35.37,35.48,113318.0,27.3965,27.5049,27.3811,27.4662,113318.0
2016-02-09 14:00:00,35.49,35.65,35.46,35.6,382637.0,27.474,27.5978,27.4507,27.5591,382637.0
2016-02-09 14:10:00,35.6,35.62,35.53,35.54,330778.0,27.5591,27.5746,27.5049,27.5127,330778.0
2016-02-09 14:20:00,35.55,35.58,35.46,35.49,265732.0,27.5204,27.5436,27.4507,27.474,265732.0
2016-02-09 14:30:00,35.49,35.67,35.49,35.65,125811.0,27.474,27.6133,27.474,27.5978,125811.0
2016-02-09 14:40:00,35.65,35.72,35.57,35.57,424030.0,27.5978,27.652,27.5359,27.5359,424030.0
2016-02-09 14:50:00,35.57,35.71,35.57,35.7,265208.0,27.5359,27.6443,27.5359,27.6365,265208.0
2016-02-09 15:00:00,35.71,35.89,35.69,35.83,275610.0,27.6443,27.7836,27.6288,27.7372,275610.0
2016-02-09 15:10:00,35.81,35.84,35.75,35.76,414445.0,27.7217,27.7449,27.6752,27.683,414445.0
2016-02-09 15:20:00,35.75,35.81,35.64,35.72,151956.0,27.6752,27.7217,27.5901,27.652,151956.0
2016-02-09 15:30:00,35.72,35.83,35.7,35.78,187359.0,27.652,27.7372,27.6365,27.6985,187359.0
2016-02-09 15:40:00,35.77,35.79,35.64,35.73,226301.0,27.6907,27.7062,27.5901,27.6598,226301.0
2016-02-09 15:50:00,35.74,35.76,35.65,35.66,287191.0,27.6675,27.683,27.5978,27.6056,287191.0
2016-02-10 09:30:00,36.13,36.13,35.94,36.02,272941.0,27.9694,27.9694,27.8223,27.8843,272941.0
2016-02-10 09:40:00,36.01,36.14,36.01,36.14,261121.0,27.8765,27.9771,27.8765,27.9771,261121.0
2016-02-10 09:50:00,36.14,36.24,36.12,36.21,92123.0,27.9771,28.0546,27.9617,28.0313,92123.0
2016-02-10 10:00:00,36.21,36.24,36.16,36.2,221143.0,28.0313,28.0546,27.9926,28.0236,221143.0
2016-02-10 10:10:00,36.2,36.28,36.2,36.27,282536.0,28.0236,28.0855,28.0236,28.0778,282536.0
2016-02-10 10:20:00,36.27,36.32,36.25,36.28,188449.0,28.0778,28.1165,28.0623,28.0855,188449.0
2016-02-10 10:30:00,36.28,36.48,36.28,36.33,250065.0,28.0855,28.2404,28.0855,28.1242,250065.0
2016-02-10 10:40:00,36.33,36.33,36.22,36.3,175880.0,28.1242,28.1242,28.0391,28.101,175880.0
2016-02-10 10:50:00,36.32,36.32,36.13,36.15,246207.0,28.1165,28.1165,27.9694,27.9849,246207.0
2016-02-10 11:00:00,36.15,36.2,36.1,36.13,206997.0,27.9849,28.0236,27.9462,27.9694,206997.0
2016-02-10 11:10:00,36.13,36.2,36.1,36.19,263138.0,27.9694,28.0236,27.9462,28.0159,263138.0
2016-02-10 11:20:00,36.18,36.24,36.1,36.11,285133.0,28.0081,28.0546,27.9462,27.9539,285133.0
2016-02-10 11:30:00,36.11,36.13,36.01,36.04,281552.0,27.9539,27.9694,27.8765,27.8997,281552.0
2016-02-10 11:40:00,36.05,36.22,36.02,36.21,326847.0,27.9075,28.0391,27.8843,28.0313,326847.0
2016-02-10 11:50:00,36.2,36.31,36.16,36.28,203363.0,28.0236,28.1087,27.9926,28.0855,203363.0
2016-02-10 12:00:00,36.29,36.33,36.2,36.29,136832.0,28.0933,28.1242,28.0236,28.0933,136832.0
2016-02-10 12:10:00,36.29,36.3,36.19,36.24,165041.0,28.0933,28.101,28.0159,28.0546,165041.0
2016-02-10 12:20:00,36.26,36.37,36.24,36.33,315600.0,28.07,28.1552,28.0546,28.1242,315600.0
2016-02-10 12:30:00,36.34,36.39,36.3,36.35,92883.0,28.132,28.1707,28.101,28.1397,92883.0
2016-02-10 12:40:00,36.35,36.38,36.28,36.32,118563.0,28.1397,28.1629,28.0855,28.1165,118563.0
2016-02-10 12:50:00,36.32,36.39,36.27,36.38,170005.0,28.1165,28.1707,28.0778,28.1629,170005.0
2016-02-10 13:00:00,36.38,36.39,36.27,36.28,404113.0,28.1629,28.1707,28.0778,28.0855,404113.0
2016-02-10 13:10:00,36.27,36.3,36.23,36.27,262166.0,28.0778,28.101,28.0468,28.0778,262166.0
2016-02-10 13:20:00,36.27,36.3,36.18,36.2,204416.0,28.0778,28.101,28.0081,28.0236,204416.0
2016-02-10 13:30:00,36.21,36.23,36.17,36.22,231568.0,28.0313,28.0468,28.0004,28.0391,231568.0
2016-02-10 13:40:00,36.22,36.26,36.21,36.23,149392.0,28.0391,28.07,28.0313,28.0468,149392.0
2016-02-10 13:50:00,36.22,36.22,36.14,36.16,184737.0,28.0391,28.0391,27.9771,27.9926,184737.0
2016-02-10 14:00:00,36.17,36.22,36.16,36.19,520896.0,28.0004,28.0391,27.9926,28.0159,520896.0
2016-02-10 14:10:00,36.19,36.21,36.12,36.17,193576.0,28.0159,28.0313,27.9617,28.0004,193576.0
2016-02-10 14:20:00,36.16,36.16,36.09,36.16,157695.0,27.9926,27.9926,27.9384,27.9926,157695.0
2016-02-10 14:30:00,36.16,36.21,36.09,36.09,145978.0,27.9926,28.0313,27.9384,27.9384,145978.0
2016-02-10 14:40:00,36.09,36.09,36.02,36.06,168942.0,27.9384,27.9384,27.8843,27.9152,168942.0
2016-02-10 14:50:00,36.06,36.12,36.04,36.1,92731.0,27.9152,27.9617,27.8997,27.9462,92731.0
2016-02-10 15:00:00,36.09,36.23,36.09,36.13,231718.0,27.9384,28.0468,27.9384,27.9694,231718.0
2016-02-10 15:10:00,36.12,36.18,35.96,35.97,201520.0,27.9617,28.0081,27.8378,27.8455,201520.0
2016-02-10 15:20:00,35.97,36.02,35.87,35.91,901783.0,27.8455,27.8843,27.7681,27.7991,901783.0
2016-02-10 15:30:00,35.9,35.96,35.86,35.86,191010.0,27.7914,27.8378,27.7604,27.7604,191010.0
2016-02-10 15:40:00,35.87,35.93,35.83,35.9,253989.0,27.7681,27.8146,27.7372,27.7914,253989.0
2016-02-10 15:50:00,35.89,35.89,35.83,35.83,346495.0,27.7836,27.7836,27.7372,27.7372,346495.0
2016-02-11 09:30:00,35.13,35.23,35.13,35.14,294176.0,27.1953,27.2727,27.1953,27.203,294176.0
2016-02-11 09:40:00,35.14,35.26,35.11,35.2,297739.0,27.203,27.2959,27.1798,27.2495,297739.0
2016-02-11 09:50:00,35.2,35.41,35.18,35.35,354708.0,27.2495,27.412,27.234,27.3656,354708.0
2016-02-11 10:00:00,35.35,35.44,35.29,35.36,235681.0,27.3656,27.4353,27.3191,27.3733,235681.0
2016-02-11 10:10:00,35.36,35.39,35.32,35.34,186029.0,27.3733,27.3965,27.3424,27.3578,186029.0
2016-02-11 10:20:00,35.34,35.38,35.26,35.26,155185.0,27.3578,27.3888,27.2959,27.2959,155185.0
2016-02-11 10:30:00,35.26,35.32,35.25,35.26,175106.0,27.2959,27.3424,27.2882,27.2959,175106.0
2016-02-11 10:40:00,35.26,35.32,35.21,35.28,235404.0,27.2959,27.3424,27.2572,27.3114,235404.0
2016-02-11 10:50:00,35.28,35.28,35.16,35.17,205650.0,27.3114,27.3114,27.2185,27.2262,205650.0
2016-02-11 11:00:00,35.18,35.24,35.13,35.17,239704.0,27.234,27.2804,27.1953,27.2262,239704.0
2016-02-11 11:10:00,35.17,35.19,35.09,35.19,165293.0,27.2262,27.2417,27.1643,27.2417,165293.0
2016-02-11 11:20:00,35.2,35.23,35.08,35.1,227725.0,27.2495,27.2727,27.1566,27.172,227725.0
2016-02-11 11:30:00,35.1,35.15,35.05,35.15,149898.0,27.172,27.2108,27.1333,27.2108,149898.0
2016-02-11 11:40:00,35.15,35.19,35.1,35.12,175673.0,27.2108,27.2417,27.172,27.1875,175673.0
2016-02-11 11:50:00,35.11,35.25,35.11,35.2,210345.0,27.1798,27.2882,27.1798,27.2495,210345.0
2016-02-11 12:00:00,35.21,35.26,35.18,35.21,343286.0,27.2572,27.2959,27.234,27.2572,343286.0
2016-02-11 12:10:00,35.21,35.25,35.1,35.12,122526.0,27.2572,27.2882,27.172,27.1875,122526.0
2016-02-11 12:20:00,35.12,35.2,35.11,35.14,231253.0,27.1875,27.2495,27.1798,27.203,231253.0
2016-02-11 12:30:00,35.13,35.14,35.08,35.13,114118.0,27.1953,27.203,27.1566,27.1953,114118.0
2016-02-11 12:40:00,35.13,35.19,35.09,35.17,167301.0,27.1953,27.2417,27.1643,27.2262,167301.0
2016-02-11 12:50:00,35.17,35.25,35.17,35.23,157782.0,27.2262,27.2882,27.2262,27.2727,157782.0
2016-02-11 13:00:00,35.23,35.3,35.19,35.27,241778.0,27.2727,27.3269,27.2417,27.3037,241778.0
2016-02-11 13:10:00,35.27,35.27,35.22,35.27,88319.0,27.3037,27.3037,27.2649,27.3037,88319.0
2016-02-11 13:20:00,35.27,35.3,35.22,35.23,112022.0,27.3037,27.3269,27.2649,27.2727,112022.0
2016-02-11 13:30:00,35.22,35.28,35.15,35.16,180219.0,27.2649,27.3114,27.2108,27.2185,180219.0
2016-02-11 13:40:00,35.16,35.17,35.12,35.15,130423.0,27.2185,27.2262,27.1875,27.2108,130423.0
2016-02-11 13:50:00,35.15,35.15,35.09,35.13,194986.0,27.2108,27.2108,27.1643,27.1953,194986.0
2016-02-11 14:00:00,35.13,35.15,35.06,35.14,177709.0,27.1953,27.2108,27.1411,27.203,177709.0
2016-02-11 14:10:00,35.14,35.15,35.03,35.03,153610.0,27.203,27.2108,27.1179,27.1179,153610.0
2016-02-11 14:20:00,35.03,35.08,34.98,35.0,276359.0,27.1179,27.1566,27.0792,27.0946,276359.0
2016-02-11 14:30:00,35.0,35.22,34.97,35.22,271980.0,27.0946,27.2649,27.0714,27.2649,271980.0
2016-02-11 14:40:00,35.22,35.36,35.12,35.33,754826.0,27.2649,27.3733,27.1875,27.3501,754826.0
2016-02-11 14:50:00,35.32,35.47,35.3,35.34,593176.0,27.3424,27.4585,27.3269,27.3578,593176.0
2016-02-11 15:00:00,35.34,35.36,35.15,35.24,537768.0,27.3578,27.3733,27.2108,27.2804,537768.0
2016-02-11 15:10:00,35.24,35.37,35.22,35.24,265445.0,27.2804,27.3811,27.2649,27.2804,265445.0
2016-02-11 15:20:00,35.25,35.35,35.21,35.34,257495.0,27.2882,27.3656,27.2572,27.3578,257495.0
2016-02-11 15:30:00,35.33,35.46,35.26,35.44,261734.0,27.3501,27.4507,27.2959,27.4353,261734.0
2016-02-11 15:40:00,35.44,35.48,35.36,35.38,240201.0,27.4353,27.4662,27.3733,27.3888,240201.0
2016-02-11 15:50:00,35.39,35.41,35.25,35.26,200883.0,27.3965,27.412,27.2882,27.2959,200883.0
2016-02-12 09:30:00,35.47,35.56,35.41,35.49,682460.0,27.4585,27.5282,27.412,27.474,682460.0
2016-02-12 09:40:00,35.48,35.52,35.4,35.41,194967.0,27.4662,27.4972,27.4043,27.412,194967.0
2016-02-12 09:50:00,35.41,35.45,35.35,35.37,158584.0,27.412,27.443,27.3656,27.3811,158584.0
2016-02-12 10:00:00,35.37,35.42,35.32,35.4,151693.0,27.3811,27.4198,27.3424,27.4043,151693.0
2016-02-12 10:10:00,35.41,35.53,35.4,35.52,164328.0,27.412,27.5049,27.4043,27.4972,164328.0
2016-02-12 10:20:00,35.52,35.54,35.49,35.52,100468.0,27.4972,27.5127,27.474,27.4972,100468.0
2016-02-12 10:30:00,35.52,35.56,35.46,35.51,133987.0,27.4972,27.5282,27.4507,27.4894,133987.0
2016-02-12 10:40:00,35.5,35.51,35.43,35.45,239896.0,27.4817,27.4894,27.4275,27.443,239896.0
2016-02-12 10:50:00,35.45,35.49,35.39,35.43,127302.0,27.443,27.474,27.3965,27.4275,127302.0
2016-02-12 11:00:00,35.43,35.51,35.42,35.48,128182.0,27.4275,27.4894,27.4198,27.4662,128182.0
2016-02-12 11:10:00,35.47,35.6,35.47,35.54,286727.0,27.4585,27.5591,27.4585,27.5127,286727.0
2016-02-12 11:20:00,35.54,35.61,35.52,35.6,128902.0,27.5127,27.5669,27.4972,27.5591,128902.0
2016-02-12 11:30:00,35.62,35.67,35.61,35.62,73868.0,27.5746,27.6133,27.5669,27.5746,73868.0
2016-02-12 11:40:00,35.62,35.65,35.58,35.62,120148.0,27.5746,27.5978,27.5436,27.5746,120148.0
2016-02-12 11:50:00,35.62,35.63,35.55,35.58,237620.0,27.5746,27.5823,27.5204,27.5436,237620.0
2016-02-12 12:00:00,35.58,35.61,35.56,35.57,109710.0,27.5436,27.5669,27.5282,27.5359,109710.0
2016-02-12 12:10:00,35.56,35.61,35.56,35.58,71801.0,27.5282,27.5669,27.5282,27.5436,71801.0
2016-02-12 12:20:00,35.58,35.62,35.56,35.6,77076.0,27.5436,27.5746,27.5282,27.5591,77076.0
2016-02-12 12:30:00,35.59,35.61,35.56,35.6,50830.0,27.5514,27.5669,27.5282,27.5591,50830.0
2016-02-12 12:40:00,35.61,35.62,35.56,35.56,41393.0,27.5669,27.5746,27.5282,27.5282,41393.0
2016-02-12 12:50:00,35.57,35.6,35.54,35.54,41779.0,27.5359,27.5591,27.5127,27.5127,41779.0
2016-02-12 13:00:00,35.54,35.58,35.48,35.5,120025.0,27.5127,27.5436,27.4662,27.4817,120025.0
2016-02-12 13:10:00,35.49,35.54,35.45,35.45,77415.0,27.474,27.5127,27.443,27.443,77415.0
2016-02-12 13:20:00,35.46,35.5,35.45,35.5,56758.0,27.4507,27.4817,27.443,27.4817,56758.0
2016-02-12 13:30:00,35.51,35.54,35.48,35.5,82788.0,27.4894,27.5127,27.4662,27.4817,82788.0
2016-02-12 13:40:00,35.51,35.56,35.48,35.56,63565.0,27.4894,27.5282,27.4662,27.5282,63565.0
2016-02-12 13:50:00,35.56,35.56,35.49,35.52,75290.0,27.5282,27.5282,27.474,27.4972,75290.0
2016-02-12 14:00:00,35.51,35.6,35.49,35.59,103042.0,27.4894,27.5591,27.474,27.5514,103042.0
2016-02-12 14:10:00,35.6,35.62,35.55,35.55,85930.0,27.5591,27.5746,27.5204,27.5204,85930.0
2016-02-12 14:20:00,35.55,35.64,35.54,35.61,56386.0,27.5204,27.5901,27.5127,27.5669,56386.0
2016-02-12 14:30:00,35.61,35.64,35.59,35.62,97086.0,27.5669,27.5901,27.5514,27.5746,97086.0
2016-02-12 14:40:00,35.63,35.7,35.62,35.64,101312.0,27.5823,27.6365,27.5746,27.5901,101312.0
2016-02-12 14:50:00,35.64,35.68,35.63,35.66,127954.0,27.5901,27.621,27.5823,27.6056,127954.0
2016-02-12 15:00:00,35.65,35.67,35.62,35.63,101518.0,27.5978,27.6133,27.5746,27.5823,101518.0
2016-02-12 15:10:00,35.64,35.7,35.63,35.69,74841.0,27.5901,27.6365,27.5823,27.6288,74841.0
2016-02-12 15:20:00,35.69,35.72,35.66,35.71,93419.0,27.6288,27.652,27.6056,27.6443,93419.0
2016-02-12 15:30:00,35.71,35.71,35.62,35.64,86028.0,27.6443,27.6443,27.5746,27.5901,86028.0
2016-02-12 15:40:00,35.63,35.75,35.63,35.74,104235.0,27.5823,27.6752,27.5823,27.6675,104235.0
2016-02-12 15:50:00,35.74,35.8,35.71,35.78,77623.0,27.6675,27.7139,27.6443,27.6985,77623.0
2016-02-16 09:30:00,36.46,36.5,36.38,36.4,292837.0,28.2249,28.2558,28.1629,28.1784,292837.0
2016-02-16 09:40:00,36.4,36.47,36.38,36.4,127918.0,28.1784,28.2326,28.1629,28.1784,127918.0
2016-02-16 09:50:00,36.39,36.4,36.33,36.37,130957.0,28.1707,28.1784,28.1242,28.1552,130957.0
2016-02-16 10:00:00,36.37,36.41,36.3,36.34,361489.0,28.1552,28.1862,28.101,28.132,361489.0
2016-02-16 10:10:00,36.34,36.4,36.32,36.38,226795.0,28.132,28.1784,28.1165,28.1629,226795.0
2016-02-16 10:20:00,36.38,36.41,36.35,36.37,604992.0,28.1629,28.1862,28.1397,28.1552,604992.0
2016-02-16 10:30:00,36.37,36.39,36.32,36.35,374219.0,28.1552,28.1707,28.1165,28.1397,374219.0
2016-02-16 10:40:00,36.35,36.41,36.34,36.37,220484.0,28.1397,28.1862,28.132,28.1552,220484.0
2016-02-16 10:50:00,36.37,36.38,36.31,36.33,331368.0,28.1552,28.1629,28.1087,28.1242,331368.0
2016-02-16 11:00:00,36.33,36.36,36.26,36.31,379501.0,28.1242,28.1475,28.07,28.1087,379501.0
2016-02-16 11:10:00,36.31,36.36,36.26,36.35,291075.0,28.1087,28.1475,28.07,28.1397,291075.0
2016-02-16 11:20:00,36.36,36.38,36.34,36.37,411909.0,28.1475,28.1629,28.132,28.1552,411909.0
2016-02-16 11:30:00,36.37,36.42,36.35,36.41,431226.0,28.1552,28.1939,28.1397,28.1862,431226.0
2016-02-16 11:40:00,36.41,36.42,36.38,36.41,173604.0,28.1862,28.1939,28.1629,28.1862,173604.0
2016-02-16 11:50:00,36.41,36.52,36.4,36.51,77189.0,28.1862,28.2713,28.1784,28.2636,77189.0
2016-02-16 12:00:00,36.51,36.55,36.49,36.5,87901.0,28.2636,28.2945,28.2481,28.2558,87901.0
2016-02-16 12:10:00,36.5,36.52,36.47,36.48,48524.0,28.2558,28.2713,28.2326,28.2404,48524.0
2016-02-16 12:20:00,36.48,36.5,36.46,36.47,71716.0,28.2404,28.2558,28.2249,28.2326,71716.0
2016-02-16 12:30:00,36.47,36.48,36.44,36.45,77334.0,28.2326,28.2404,28.2094,28.2171,77334.0
2016-02-16 12:40:00,36.46,36.47,36.42,36.46,39957.0,28.2249,28.2326,28.1939,28.2249,39957.0
2016-02-16 12:50:00,36.46,36.55,36.45,36.53,50946.0,28.2249,28.2945,28.2171,28.2791,50946.0
2016-02-16 13:00:00,36.53,36.57,36.52,36.54,98251.0,28.2791,28.31,28.2713,28.2868,98251.0
2016-02-16 13:10:00,36.54,36.57,36.53,36.55,49670.0,28.2868,28.31,28.2791,28.2945,49670.0
2016-02-16 13:20:00,36.55,36.56,36.49,36.5,62931.0,28.2945,28.3023,28.2481,28.2558,62931.0
2016-02-16 13:30:00,36.5,36.51,36.45,36.46,156530.0,28.2558,28.2636,28.2171,28.2249,156530.0
2016-02-16 13:40:00,36.46,36.47,36.44,36.45,79079.0,28.2249,28.2326,28.2094,28.2171,79079.0
2016-02-16 13:50:00,36.45,36.5,36.44,36.48,98394.0,28.2171,28.2558,28.2094,28.2404,98394.0
2016-02-16 14:00:00,36.48,36.51,36.47,36.48,98745.0,28.2404,28.2636,28.2326,28.2404,98745.0
2016-02-16 14:10:00,36.48,36.52,36.48,36.5,55592.0,28.2404,28.2713,28.2404,28.2558,55592.0
2016-02-16 14:20:00,36.5,36.52,36.47,36.52,101311.0,28.2558,28.2713,28.2326,28.2713,101311.0
2016-02-16 14:30:00,36.52,36.53,36.46,36.48,81066.0,28.2713,28.2791,28.2249,28.2404,81066.0
2016-02-16 14:40:00,36.48,36.49,36.46,36.47,110667.0,28.2404,28.2481,28.2249,28.2326,110667.0
2016-02-16 14:50:00,36.47,36.48,36.45,36.48,39763.0,28.2326,28.2404,28.2171,28.2404,39763.0
2016-02-16 15:00:00,36.48,36.49,36.43,36.44,108109.0,28.2404,28.2481,28.2016,28.2094,108109.0
2016-02-16 15:10:00,36.43,36.5,36.43,36.49,83698.0,28.2016,28.2558,28.2016,28.2481,83698.0
2016-02-16 15:20:00,36.49,36.52,36.48,36.5,121649.0,28.2481,28.2713,28.2404,28.2558,121649.0
2016-02-16 15:30:00,36.5,36.51,36.47,36.49,110617.0,28.2558,28.2636,28.2326,28.2481,110617.0
2016-02-16 15:40:00,36.49,36.53,36.46,36.48,103988.0,28.2481,28.2791,28.2249,28.2404,103988.0
2016-02-16 15:50:00,36.48,36.56,36.47,36.55,122886.0,28.2404,28.3023,28.2326,28.2945,122886.0
2016-02-17 09:30:00,36.74,36.89,36.72,36.88,270390.0,28.4416,28.5577,28.4261,28.55,270390.0
2016-02-17 09:40:00,36.89,36.91,36.81,36.84,524936.0,28.5577,28.5732,28.4958,28.519,524936.0
2016-02-17 09:50:00,36.84,36.89,36.81,36.88,152300.0,28.519,28.5577,28.4958,28.55,152300.0
2016-02-17 10:00:00,36.89,36.97,36.88,36.95,123932.0,28.5577,28.6197,28.55,28.6042,123932.0
2016-02-17 10:10:00,36.94,37.0,36.93,36.99,71428.0,28.5965,28.6429,28.5887,28.6352,71428.0
2016-02-17 10:20:00,37.0,37.03,36.96,37.02,247357.0,28.6429,28.6661,28.6119,28.6584,247357.0
2016-02-17 10:30:00,37.02,37.06,36.99,37.06,181737.0,28.6584,28.6893,28.6352,28.6893,181737.0
2016-02-17 10:40:00,37.06,37.15,37.05,37.15,309425.0,28.6893,28.759,28.6816,28.759,309425.0
2016-02-17 10:50:00,37.15,37.19,37.13,37.18,260938.0,28.759,28.79,28.7435,28.7822,260938.0
2016-02-17 11:00:00,37.17,37.21,37.16,37.18,93213.0,28.7745,28.8055,28.7668,28.7822,93213.0
2016-02-17 11:10:00,37.18,37.21,37.16,37.21,126950.0,28.7822,28.8055,28.7668,28.8055,126950.0
2016-02-17 11:20:00,37.21,37.23,37.18,37.21,162866.0,28.8055,28.821,28.7822,28.8055,162866.0
2016-02-17 11:30:00,37.21,37.26,37.21,37.25,83077.0,28.8055,28.8442,28.8055,28.8364,83077.0
2016-02-17 11:40:00,37.25,37.26,37.2,37.2,55281.0,28.8364,28.8442,28.7977,28.7977,55281.0
2016-02-17 11:50:00,37.21,37.23,37.18,37.19,68155.0,28.8055,28.821,28.7822,28.79,68155.0
2016-02-17 12:00:00,37.19,37.23,37.18,37.21,99276.0,28.79,28.821,28.7822,28.8055,99276.0
2016-02-17 12:10:00,37.2,37.23,37.18,37.22,104607.0,28.7977,28.821,28.7822,28.8132,104607.0
2016-02-17 12:20:00,37.22,37.29,37.2,37.26,112688.0,28.8132,28.8674,28.7977,28.8442,112688.0
2016-02-17 12:30:00,37.27,37.32,37.27,37.31,58352.0,28.8519,28.8906,28.8519,28.8829,58352.0
2016-02-17 12:40:00,37.3,37.32,37.27,37.29,85727.0,28.8751,28.8906,28.8519,28.8674,85727.0
2016-02-17 12:50:00,37.28,37.31,37.27,37.27,48345.0,28.8597,28.8829,28.8519,28.8519,48345.0
2016-02-17 13:00:00,37.27,37.29,37.26,37.29,75455.0,28.8519,28.8674,28.8442,28.8674,75455.0
2016-02-17 13:10:00,37.29,37.31,37.28,37.3,87425.0,28.8674,28.8829,28.8597,28.8751,87425.0
2016-02-17 13:20:00,37.3,37.3,37.27,37.3,78865.0,28.8751,28.8751,28.8519,28.8751,78865.0
2016-02-17 13:30:00,37.29,37.3,37.15,37.16,213252.0,28.8674,28.8751,28.759,28.7668,213252.0
2016-02-17 13:40:00,37.16,37.19,37.13,37.14,154533.0,28.7668,28.79,28.7435,28.7513,154533.0
2016-02-17 13:50:00,37.14,37.16,37.12,37.14,76372.0,28.7513,28.7668,28.7358,28.7513,76372.0
2016-02-17 14:00:00,37.13,37.26,37.12,37.24,114188.0,28.7435,28.8442,28.7358,28.8287,114188.0
2016-02-17 14:10:00,37.24,37.29,37.21,37.26,75540.0,28.8287,28.8674,28.8055,28.8442,75540.0
2016-02-17 14:20:00,37.26,37.3,37.22,37.23,41892.0,28.8442,28.8751,28.8132,28.821,41892.0
2016-02-17 14:30:00,37.22,37.25,37.18,37.2,90177.0,28.8132,28.8364,28.7822,28.7977,90177.0
2016-02-17 14:40:00,37.2,37.25,37.19,37.2,58806.0,28.7977,28.8364,28.79,28.7977,58806.0
2016-02-17 14:50:00,37.19,37.19,37.14,37.15,49302.0,28.79,28.79,28.7513,28.759,49302.0
2016-02-17 15:00:00,37.16,37.19,37.15,37.17,98286.0,28.7668,28.79,28.759,28.7745,98286.0
2016-02-17 15:10:00,37.17,37.23,37.16,37.21,93670.0,28.7745,28.821,28.7668,28.8055,93670.0
2016-02-17 15:20:00,37.21,37.22,37.15,37.19,90930.0,28.8055,28.8132,28.759,28.79,90930.0
2016-02-17 15:30:00,37.19,37.22,37.15,37.22,94645.0,28.79,28.8132,28.759,28.8132,94645.0
2016-02-17 15:40:00,37.23,37.26,37.21,37.25,100192.0,28.821,28.8442,28.8055,28.8364,100192.0
2016-02-17 15:50:00,37.24,37.29,37.23,37.23,110056.0,28.8287,28.8674,28.821,28.821,110056.0
2016-02-18 09:30:00,37.33,37.35,37.29,37.29,190460.0,28.8984,28.9138,28.8674,28.8674,190460.0
2016-02-18 09:40:00,37.3,37.32,37.24,37.25,116747.0,28.8751,28.8906,28.8287,28.8364,116747.0
2016-02-18 09:50:00,37.26,37.3,37.25,37.27,58988.0,28.8442,28.8751,28.8364,28.8519,58988.0
2016-02-18 10:00:00,37.27,37.27,37.2,37.22,213995.0,28.8519,28.8519,28.7977,28.8132,213995.0
2016-02-18 10:10:00,37.21,37.26,37.21,37.24,152152.0,28.8055,28.8442,28.8055,28.8287,152152.0
2016-02-18 10:20:00,37.23,37.26,37.21,37.26,132286.0,28.821,28.8442,28.8055,28.8442,132286.0
2016-02-18 10:30:00,37.27,37.27,37.18,37.2,61665.0,28.8519,28.8519,28.7822,28.7977,61665.0
2016-02-18 10:40:00,37.2,37.22,37.16,37.16,84777.0,28.7977,28.8132,28.7668,28.7668,84777.0
2016-02-18 10:50:00,37.17,37.19,37.13,37.14,35547.0,28.7745,28.79,28.7435,28.7513,35547.0
2016-02-18 11:00:00,37.12,37.14,36.98,37.0,150550.0,28.7358,28.7513,28.6274,28.6429,150550.0
2016-02-18 11:10:00,37.0,37.07,37.0,37.03,68810.0,28.6429,28.6971,28.6429,28.6661,68810.0
2016-02-18 11:20:00,37.02,37.03,36.94,36.99,175369.0,28.6584,28.6661,28.5965,28.6352,175369.0
2016-02-18 11:30:00,37.0,37.05,36.97,37.04,92447.0,28.6429,28.6816,28.6197,28.6739,92447.0
2016-02-18 11:40:00,37.03,37.05,37.01,37.03,65332.0,28.6661,28.6816,28.6506,28.6661,65332.0
2016-02-18 11:50:00,37.02,37.11,37.01,37.1,128693.0,28.6584,28.7281,28.6506,28.7203,128693.0
2016-02-18 12:00:00,37.1,37.1,37.07,37.09,109396.0,28.7203,28.7203,28.6971,28.7126,109396.0
2016-02-18 12:10:00,37.09,37.1,37.08,37.09,57400.0,28.7126,28.7203,28.7048,28.7126,57400.0
2016-02-18 12:20:00,37.09,37.16,37.09,37.14,38825.0,28.7126,28.7668,28.7126,28.7513,38825.0
2016-02-18 12:30:00,37.15,37.15,37.13,37.13,36077.0,28.759,28.759,28.7435,28.7435,36077.0
2016-02-18 12:40:00,37.13,37.14,37.1,37.11,47906.0,28.7435,28.7513,28.7203,28.7281,47906.0
2016-02-18 12:50:00,37.12,37.15,37.1,37.1,150642.0,28.7358,28.759,28.7203,28.7203,150642.0
2016-02-18 13:00:00,37.11,37.16,37.1,37.15,194216.0,28.7281,28.7668,28.7203,28.759,194216.0
2016-02-18 13:10:00,37.14,37.16,37.09,37.1,120861.0,28.7513,28.7668,28.7126,28.7203,120861.0
2016-02-18 13:20:00,37.11,37.11,37.08,37.09,41514.0,28.7281,28.7281,28.7048,28.7126,41514.0
2016-02-18 13:30:00,37.09,37.11,37.08,37.09,64970.0,28.7126,28.7281,28.7048,28.7126,64970.0
2016-02-18 13:40:00,37.09,37.1,37.03,37.04,51604.0,28.7126,28.7203,28.6661,28.6739,51604.0
2016-02-18 13:50:00,37.04,37.07,37.03,37.06,82230.0,28.6739,28.6971,28.6661,28.6893,82230.0
2016-02-18 14:00:00,37.06,37.1,37.06,37.07,79440.0,28.6893,28.7203,28.6893,28.6971,79440.0
2016-02-18 14:10:00,37.06,37.09,37.06,37.09,66877.0,28.6893,28.7126,28.6893,28.7126,66877.0
2016-02-18 14:20:00,37.09,37.12,37.09,37.11,65105.0,28.7126,28.7358,28.7126,28.7281,65105.0
2016-02-18 14:30:00,37.11,37.16,37.1,37.11,96073.0,28.7281,28.7668,28.7203,28.7281,96073.0
2016-02-18 14:40:00,37.12,37.13,37.08,37.1,36672.0,28.7358,28.7435,28.7048,28.7203,36672.0
2016-02-18 14:50:00,37.1,37.13,37.09,37.12,74032.0,28.7203,28.7435,28.7126,28.7358,74032.0
2016-02-18 15:00:00,37.11,37.12,37.06,37.06,35930.0,28.7281,28.7358,28.6893,28.6893,35930.0
2016-02-18 15:10:00,37.05,37.08,37.02,37.06,206689.0,28.6816,28.7048,28.6584,28.6893,206689.0
2016-02-18 15:20:00,37.06,37.06,37.0,37.04,69516.0,28.6893,28.6893,28.6429,28.6739,69516.0
2016-02-18 15:30:00,37.03,37.05,37.0,37.04,393175.0,28.6661,28.6816,28.6429,28.6739,393175.0
2016-02-18 15:40:00,37.04,37.04,36.94,36.96,195685.0,28.6739,28.6739,28.5965,28.6119,195685.0
2016-02-18 15:50:00,36.96,37.01,36.93,37.01,210212.0,28.6119,28.6506,28.5887,28.6506,210212.0
2016-02-19 09:30:00,36.81,36.86,36.73,36.73,252098.0,28.4958,28.5345,28.4339,28.4339,252098.0
2016-02-19 09:40:00,36.73,36.82,36.72,36.77,141351.0,28.4339,28.5036,28.4261,28.4649,141351.0
2016-02-19 09:50:00,36.77,36.83,36.77,36.8,97150.0,28.4649,28.5113,28.4649,28.4881,97150.0
2016-02-19 10:00:00,36.79,36.79,36.69,36.75,137396.0,28.4803,28.4803,28.4029,28.4494,137396.0
2016-02-19 10:10:00,36.76,36.87,36.75,36.86,87000.0,28.4571,28.5423,28.4494,28.5345,87000.0
2016-02-19 10:20:00,36.86,36.91,36.83,36.85,51701.0,28.5345,28.5732,28.5113,28.5268,51701.0
2016-02-19 10:30:00,36.85,36.93,36.83,36.86,66728.0,28.5268,28.5887,28.5113,28.5345,66728.0
2016-02-19 10:40:00,36.85,36.89,36.83,36.85,38937.0,28.5268,28.5577,28.5113,28.5268,38937.0
2016-02-19 10:50:00,36.86,36.89,36.83,36.83,66421.0,28.5345,28.5577,28.5113,28.5113,66421.0
2016-02-19 11:00:00,36.82,36.85,36.77,36.82,160726.0,28.5036,28.5268,28.4649,28.5036,160726.0
2016-02-19 11:10:00,36.82,36.92,36.82,36.9,64129.0,28.5036,28.581,28.5036,28.5655,64129.0
2016-02-19 11:20:00,36.91,36.99,36.9,36.99,31403.0,28.5732,28.6352,28.5655,28.6352,31403.0
2016-02-19 11:30:00,36.98,37.03,36.97,37.0,113875.0,28.6274,28.6661,28.6197,28.6429,113875.0
2016-02-19 11:40:00,37.0,37.05,36.98,36.98,270121.0,28.6429,28.6816,28.6274,28.6274,270121.0
2016-02-19 11:50:00,37.0,37.02,36.95,36.97,96918.0,28.6429,28.6584,28.6042,28.6197,96918.0
2016-02-19 12:00:00,36.97,36.99,36.92,36.93,102599.0,28.6197,28.6352,28.581,28.5887,102599.0
2016-02-19 12:10:00,36.92,36.95,36.89,36.9,48414.0,28.581,28.6042,28.5577,28.5655,48414.0
2016-02-19 12:20:00,36.9,36.94,36.88,36.92,53741.0,28.5655,28.5965,28.55,28.581,53741.0
2016-02-19 12:30:00,36.92,36.93,36.9,36.93,35251.0,28.581,28.5887,28.5655,28.5887,35251.0
2016-02-19 12:40:00,36.92,36.95,36.91,36.92,20501.0,28.581,28.6042,28.5732,28.581,20501.0
2016-02-19 12:50:00,36.93,36.95,36.9,36.91,72233.0,28.5887,28.6042,28.5655,28.5732,72233.0
2016-02-19 13:00:00,36.91,36.94,36.88,36.89,126995.0,28.5732,28.5965,28.55,28.5577,126995.0
2016-02-19 13:10:00,36.89,36.93,36.89,36.92,121344.0,28.5577,28.5887,28.5577,28.581,121344.0
2016-02-19 13:20:00,36.91,36.95,36.91,36.93,118437.0,28.5732,28.6042,28.5732,28.5887,118437.0
2016-02-19 13:30:00,36.94,36.96,36.92,36.95,189866.0,28.5965,28.6119,28.581,28.6042,189866.0
2016-02-19 13:40:00,36.95,36.96,36.91,36.94,174811.0,28.6042,28.6119,28.5732,28.5965,174811.0
2016-02-19 13:50:00,36.95,36.95,36.92,36.95,128169.0,28.6042,28.6042,28.581,28.6042,128169.0
2016-02-19 14:00:00,36.96,37.03,36.95,37.02,62385.0,28.6119,28.6661,28.6042,28.6584,62385.0
2016-02-19 14:10:00,37.01,37.02,36.97,36.98,32397.0,28.6506,28.6584,28.6197,28.6274,32397.0
2016-02-19 14:20:00,36.98,37.0,36.94,36.96,70244.0,28.6274,28.6429,28.5965,28.6119,70244.0
2016-02-19 14:30:00,36.97,36.97,36.92,36.94,22648.0,28.6197,28.6197,28.581,28.5965,22648.0
2016-02-19 14:40:00,36.94,36.95,36.91,36.94,81347.0,28.5965,28.6042,28.5732,28.5965,81347.0
2016-02-19 14:50:00,36.94,36.94,36.9,36.92,95062.0,28.5965,28.5965,28.5655,28.581,95062.0
2016-02-19 15:00:00,36.91,36.92,36.89,36.91,59716.0,28.5732,28.581,28.5577,28.5732,59716.0
2016-02-19 15:10:00,36.91,36.93,36.88,36.88,100196.0,28.5732,28.5887,28.55,28.55,100196.0
2016-02-19 15:20:00,36.89,36.93,36.88,36.91,68586.0,28.5577,28.5887,28.55,28.5732,68586.0
2016-02-19 15:30:00,36.91,36.93,36.88,36.93,171684.0,28.5732,28.5887,28.55,28.5887,171684.0
2016-02-19 15:40:00,36.93,36.95,36.89,36.91,125260.0,28.5887,28.6042,28.5577,28.5732,125260.0
2016-02-19 15:50:00,36.91,36.94,36.86,36.87,181479.0,28.5732,28.5965,28.5345,28.5423,181479.0
2016-02-22 09:30:00,37.47,37.58,37.41,37.58,107222.0,29.0067,29.0919,28.9603,29.0919,107222.0
2016-02-22 09:40:00,37.58,37.59,37.54,37.56,50004.0,29.0919,29.0996,29.0609,29.0764,50004.0
2016-02-22 09:50:00,37.57,37.59,37.55,37.55,61729.0,29.0842,29.0996,29.0687,29.0687,61729.0
2016-02-22 10:00:00,37.56,37.63,37.56,37.58,93106.0,29.0764,29.1306,29.0764,29.0919,93106.0
2016-02-22 10:10:00,37.59,37.61,37.56,37.58,105813.0,29.0996,29.1151,29.0764,29.0919,105813.0
2016-02-22 10:20:00,37.58,37.6,37.56,37.58,205331.0,29.0919,29.1074,29.0764,29.0919,205331.0
2016-02-22 10:30:00,37.58,37.61,37.56,37.58,82133.0,29.0919,29.1151,29.0764,29.0919,82133.0
2016-02-22 10:40:00,37.58,37.61,37.57,37.58,225790.0,29.0919,29.1151,29.0842,29.0919,225790.0
2016-02-22 10:50:00,37.58,37.6,37.55,37.58,168096.0,29.0919,29.1074,29.0687,29.0919,168096.0
2016-02-22 11:00:00,37.58,37.61,37.57,37.6,110110.0,29.0919,29.1151,29.0842,29.1074,110110.0
2016-02-22 11:10:00,37.61,37.62,37.58,37.61,152640.0,29.1151,29.1229,29.0919,29.1151,152640.0
2016-02-22 11:20:00,37.6,37.66,37.6,37.65,133232.0,29.1074,29.1538,29.1074,29.1461,133232.0
2016-02-22 11:30:00,37.65,37.68,37.64,37.68,110077.0,29.1461,29.1693,29.1383,29.1693,110077.0
2016-02-22 11:40:00,37.67,37.68,37.64,37.66,68377.0,29.1616,29.1693,29.1383,29.1538,68377.0
2016-02-22 11:50:00,37.66,37.72,37.66,37.72,51857.0,29.1538,29.2003,29.1538,29.2003,51857.0
2016-02-22 12:00:00,37.72,37.73,37.69,37.71,107914.0,29.2003,29.208,29.1771,29.1925,107914.0
2016-02-22 12:10:00,37.7,37.71,37.69,37.71,23900.0,29.1848,29.1925,29.1771,29.1925,23900.0
2016-02-22 12:20:00,37.71,37.72,37.7,37.72,15235.0,29.1925,29.2003,29.1848,29.2003,15235.0
2016-02-22 12:30:00,37.72,37.75,37.71,37.73,77371.0,29.2003,29.2235,29.1925,29.208,77371.0
2016-02-22 12:40:00,37.74,37.75,37.7,37.71,58627.0,29.2158,29.2235,29.1848,29.1925,58627.0
2016-02-22 12:50:00,37.71,37.72,37.69,37.7,15559.0,29.1925,29.2003,29.1771,29.1848,15559.0
2016-02-22 13:00:00,37.7,37.75,37.69,37.73,30731.0,29.1848,29.2235,29.1771,29.208,30731.0
2016-02-22 13:10:00,37.73,37.74,37.71,37.72,45228.0,29.208,29.2158,29.1925,29.2003,45228.0
2016-02-22 13:20:00,37.72,37.73,37.69,37.7,49321.0,29.2003,29.208,29.1771,29.1848,49321.0
2016-02-22 13:30:00,37.7,37.74,37.69,37.73,238642.0,29.1848,29.2158,29.1771,29.208,238642.0
2016-02-22 13:40:00,37.73,37.75,37.71,37.72,86511.0,29.208,29.2235,29.1925,29.2003,86511.0
2016-02-22 13:50:00,37.73,37.73,37.71,37.72,40994.0,29.208,29.208,29.1925,29.2003,40994.0
2016-02-22 14:00:00,37.72,37.73,37.69,37.7,89495.0,29.2003,29.208,29.1771,29.1848,89495.0
2016-02-22 14:10:00,37.7,37.71,37.67,37.68,147584.0,29.1848,29.1925,29.1616,29.1693,147584.0
2016-02-22 14:20:00,37.67,37.72,37.67,37.71,121649.0,29.1616,29.2003,29.1616,29.1925,121649.0
2016-02-22 14:30:00,37.7,37.71,37.67,37.7,286960.0,29.1848,29.1925,29.1616,29.1848,286960.0
2016-02-22 14:40:00,37.7,37.71,37.68,37.68,247161.0,29.1848,29.1925,29.1693,29.1693,247161.0
2016-02-22 14:50:00,37.68,37.73,37.68,37.7,142275.0,29.1693,29.208,29.1693,29.1848,142275.0
2016-02-22 15:00:00,37.69,37.7,37.66,37.67,178270.0,29.1771,29.1848,29.1538,29.1616,178270.0
2016-02-22 15:10:00,37.67,37.7,37.67,37.69,98110.0,29.1616,29.1848,29.1616,29.1771,98110.0
2016-02-22 15:20:00,37.68,37.72,37.68,37.71,176283.0,29.1693,29.2003,29.1693,29.1925,176283.0
2016-02-22 15:30:00,37.71,37.73,37.7,37.71,149103.0,29.1925,29.208,29.1848,29.1925,149103.0
2016-02-22 15:40:00,37.71,37.74,37.69,37.69,155535.0,29.1925,29.2158,29.1771,29.1771,155535.0
2016-02-22 15:50:00,37.7,37.77,37.69,37.75,222805.0,29.1848,29.239,29.1771,29.2235,222805.0
2016-02-23 09:30:00,37.48,37.49,37.31,37.36,185665.0,29.0145,29.0222,28.8829,28.9216,185665.0
2016-02-23 09:40:00,37.35,37.4,37.32,37.34,176927.0,28.9138,28.9526,28.8906,28.9061,176927.0
2016-02-23 09:50:00,37.34,37.39,37.34,37.35,104057.0,28.9061,28.9448,28.9061,28.9138,104057.0
2016-02-23 10:00:00,37.36,37.38,37.3,37.3,143460.0,28.9216,28.9371,28.8751,28.8751,143460.0
2016-02-23 10:10:00,37.31,37.31,37.22,37.23,132722.0,28.8829,28.8829,28.8132,28.821,132722.0
2016-02-23 10:20:00,37.23,37.28,37.22,37.28,112927.0,28.821,28.8597,28.8132,28.8597,112927.0
2016-02-23 10:30:00,37.28,37.3,37.27,37.28,96948.0,28.8597,28.8751,28.8519,28.8597,96948.0
2016-02-23 10:40:00,37.27,37.27,37.2,37.2,78317.0,28.8519,28.8519,28.7977,28.7977,78317.0
2016-02-23 10:50:00,37.2,37.21,37.13,37.16,87708.0,28.7977,28.8055,28.7435,28.7668,87708.0
2016-02-23 11:00:00,37.16,37.17,37.1,37.1,145335.0,28.7668,28.7745,28.7203,28.7203,145335.0
2016-02-23 11:10:00,37.1,37.12,37.08,37.12,52823.0,28.7203,28.7358,28.7048,28.7358,52823.0
2016-02-23 11:20:00,37.12,37.14,37.09,37.12,69251.0,28.7358,28.7513,28.7126,28.7358,69251.0
2016-02-23 11:30:00,37.12,37.18,37.09,37.17,81327.0,28.7358,28.7822,28.7126,28.7745,81327.0
2016-02-23 11:40:00,37.16,37.2,37.15,37.16,79711.0,28.7668,28.7977,28.759,28.7668,79711.0
2016-02-23 11:50:00,37.17,37.17,37.13,37.14,175270.0,28.7745,28.7745,28.7435,28.7513,175270.0
2016-02-23 12:00:00,37.14,37.15,37.1,37.11,27538.0,28.7513,28.759,28.7203,28.7281,27538.0
2016-02-23 12:10:00,37.11,37.11,37.08,37.09,40900.0,28.7281,28.7281,28.7048,28.7126,40900.0
2016-02-23 12:20:00,37.09,37.14,37.08,37.14,35474.0,28.7126,28.7513,28.7048,28.7513,35474.0
2016-02-23 12:30:00,37.14,37.14,37.11,37.12,31386.0,28.7513,28.7513,28.7281,28.7358,31386.0
2016-02-23 12:40:00,37.12,37.14,37.11,37.14,40920.0,28.7358,28.7513,28.7281,28.7513,40920.0
2016-02-23 12:50:00,37.13,37.14,37.08,37.11,34480.0,28.7435,28.7513,28.7048,28.7281,34480.0
2016-02-23 13:00:00,37.1,37.12,37.09,37.11,20047.0,28.7203,28.7358,28.7126,28.7281,20047.0
2016-02-23 13:10:00,37.11,37.12,37.09,37.09,34598.0,28.7281,28.7358,28.7126,28.7126,34598.0
2016-02-23 13:20:00,37.1,37.14,37.09,37.13,106687.0,28.7203,28.7513,28.7126,28.7435,106687.0
2016-02-23 13:30:00,37.13,37.14,37.08,37.1,91958.0,28.7435,28.7513,28.7048,28.7203,91958.0
2016-02-23 13:40:00,37.09,37.1,37.06,37.08,48139.0,28.7126,28.7203,28.6893,28.7048,48139.0
2016-02-23 13:50:00,37.08,37.12,37.07,37.12,86234.0,28.7048,28.7358,28.6971,28.7358,86234.0
2016-02-23 14:00:00,37.12,37.13,37.1,37.11,55603.0,28.7358,28.7435,28.7203,28.7281,55603.0
2016-02-23 14:10:00,37.11,37.16,37.1,37.16,44724.0,28.7281,28.7668,28.7203,28.7668,44724.0
2016-02-23 14:20:00,37.17,37.17,37.1,37.1,63619.0,28.7745,28.7745,28.7203,28.7203,63619.0
2016-02-23 14:30:00,37.1,37.12,37.09,37.09,66320.0,28.7203,28.7358,28.7126,28.7126,66320.0
2016-02-23 14:40:00,37.09,37.1,37.09,37.1,14958.0,28.7126,28.7203,28.7126,28.7203,14958.0
2016-02-23 14:50:00,37.09,37.1,37.05,37.05,87660.0,28.7126,28.7203,28.6816,28.6816,87660.0
2016-02-23 15:00:00,37.05,37.07,36.98,37.01,200596.0,28.6816,28.6971,28.6274,28.6506,200596.0
2016-02-23 15:10:00,37.01,37.01,36.96,36.98,99407.0,28.6506,28.6506,28.6119,28.6274,99407.0
2016-02-23 15:20:00,36.97,37.02,36.97,36.99,156006.0,28.6197,28.6584,28.6197,28.6352,156006.0
2016-02-23 15:30:00,36.99,37.08,36.99,37.07,77467.0,28.6352,28.7048,28.6352,28.6971,77467.0
2016-02-23 15:40:00,37.08,37.1,37.04,37.09,90770.0,28.7048,28.7203,28.6739,28.7126,90770.0
2016-02-23 15:50:00,37.08,37.08,36.95,36.98,166220.0,28.7048,28.7048,28.6042,28.6274,166220.0
2016-02-24 09:30:00,36.41,36.49,36.32,36.33,303663.0,28.1862,28.2481,28.1165,28.1242,303663.0
2016-02-24 09:40:00,36.33,36.36,36.26,36.28,111645.0,28.1242,28.1475,28.07,28.0855,111645.0
2016-02-24 09:50:00,36.28,36.29,36.24,36.28,245920.0,28.0855,28.0933,28.0546,28.0855,245920.0
2016-02-24 10:00:00,36.28,36.33,36.24,36.33,130616.0,28.0855,28.1242,28.0546,28.1242,130616.0
2016-02-24 10:10:00,36.34,36.35,36.29,36.33,96124.0,28.132,28.1397,28.0933,28.1242,96124.0
2016-02-24 10:20:00,36.32,36.33,36.26,36.31,79452.0,28.1165,28.1242,28.07,28.1087,79452.0
2016-02-24 10:30:00,36.31,36.45,36.25,36.43,165978.0,28.1087,28.2171,28.0623,28.2016,165978.0
2016-02-24 10:40:00,36.44,36.45,36.39,36.4,182053.0,28.2094,28.2171,28.1707,28.1784,182053.0
2016-02-24 10:50:00,36.41,36.42,36.35,36.39,60204.0,28.1862,28.1939,28.1397,28.1707,60204.0
2016-02-24 11:00:00,36.4,36.41,36.35,36.37,557416.0,28.1784,28.1862,28.1397,28.1552,557416.0
2016-02-24 11:10:00,36.38,36.38,36.28,36.31,131835.0,28.1629,28.1629,28.0855,28.1087,131835.0
2016-02-24 11:20:00,36.31,36.36,36.29,36.34,97190.0,28.1087,28.1475,28.0933,28.132,97190.0
2016-02-24 11:30:00,36.34,36.41,36.34,36.41,53640.0,28.132,28.1862,28.132,28.1862,53640.0
2016-02-24 11:40:00,36.41,36.51,36.41,36.5,171773.0,28.1862,28.2636,28.1862,28.2558,171773.0
2016-02-24 11:50:00,36.51,36.56,36.51,36.55,118090.0,28.2636,28.3023,28.2636,28.2945,118090.0
2016-02-24 12:00:00,36.55,36.62,36.53,36.62,100606.0,28.2945,28.3487,28.2791,28.3487,100606.0
2016-02-24 12:10:00,36.61,36.62,36.54,36.55,77392.0,28.341,28.3487,28.2868,28.2945,77392.0
2016-02-24 12:20:00,36.56,36.61,36.54,36.54,65883.0,28.3023,28.341,28.2868,28.2868,65883.0
2016-02-24 12:30:00,36.54,36.56,36.48,36.52,86001.0,28.2868,28.3023,28.2404,28.2713,86001.0
2016-02-24 12:40:00,36.52,36.58,36.48,36.57,157789.0,28.2713,28.3178,28.2404,28.31,157789.0
2016-02-24 12:50:00,36.57,36.6,36.56,36.58,43236.0,28.31,28.3332,28.3023,28.3178,43236.0
2016-02-24 13:00:00,36.58,36.7,36.57,36.68,205375.0,28.3178,28.4107,28.31,28.3952,205375.0
2016-02-24 13:10:00,36.68,36.68,36.61,36.63,55348.0,28.3952,28.3952,28.341,28.3565,55348.0
2016-02-24 13:20:00,36.64,36.68,36.62,36.65,54099.0,28.3642,28.3952,28.3487,28.372,54099.0
2016-02-24 13:30:00,36.65,36.66,36.6,36.62,38343.0,28.372,28.3797,28.3332,28.3487,38343.0
2016-02-24 13:40:00,36.63,36.65,36.59,36.6,81976.0,28.3565,28.372,28.3255,28.3332,81976.0
2016-02-24 13:50:00,36.61,36.67,36.61,36.62,46781.0,28.341,28.3874,28.341,28.3487,46781.0
2016-02-24 14:00:00,36.63,36.74,36.61,36.74,102525.0,28.3565,28.4416,28.341,28.4416,102525.0
2016-02-24 14:10:00,36.74,36.8,36.73,36.77,56472.0,28.4416,28.4881,28.4339,28.4649,56472.0
2016-02-24 14:20:00,36.77,36.84,36.77,36.82,101438.0,28.4649,28.519,28.4649,28.5036,101438.0
2016-02-24 14:30:00,36.81,36.89,36.81,36.87,70170.0,28.4958,28.5577,28.4958,28.5423,70170.0
2016-02-24 14:40:00,36.87,36.92,36.87,36.91,56357.0,28.5423,28.581,28.5423,28.5732,56357.0
2016-02-24 14:50:00,36.91,36.92,36.85,36.85,121879.0,28.5732,28.581,28.5268,28.5268,121879.0
2016-02-24 15:00:00,36.86,36.98,36.86,36.97,84340.0,28.5345,28.6274,28.5345,28.6197,84340.0
2016-02-24 15:10:00,36.98,37.02,36.96,36.99,94609.0,28.6274,28.6584,28.6119,28.6352,94609.0
2016-02-24 15:20:00,37.0,37.06,36.97,37.02,160027.0,28.6429,28.6893,28.6197,28.6584,160027.0
2016-02-24 15:30:00,37.02,37.04,37.0,37.02,178147.0,28.6584,28.6739,28.6429,28.6584,178147.0
2016-02-24 15:40:00,37.03,37.05,36.92,36.92,75361.0,28.6661,28.6816,28.581,28.581,75361.0
2016-02-24 15:50:00,36.93,36.97,36.91,36.93,285472.0,28.5887,28.6197,28.5732,28.5887,285472.0
2016-02-25 09:30:00,36.82,36.87,36.76,36.77,161047.0,28.5036,28.5423,28.4571,28.4649,161047.0
2016-02-25 09:40:00,36.76,36.77,36.68,36.69,120042.0,28.4571,28.4649,28.3952,28.4029,120042.0
2016-02-25 09:50:00,36.69,36.76,36.68,36.7,106270.0,28.4029,28.4571,28.3952,28.4107,106270.0
2016-02-25 10:00:00,36.69,36.69,36.61,36.66,100650.0,28.4029,28.4029,28.341,28.3797,100650.0
2016-02-25 10:10:00,36.65,36.77,36.62,36.75,97483.0,28.372,28.4649,28.3487,28.4494,97483.0
2016-02-25 10:20:00,36.76,36.79,36.7,36.79,47150.0,28.4571,28.4803,28.4107,28.4803,47150.0
2016-02-25 10:30:00,36.79,36.79,36.71,36.77,159247.0,28.4803,28.4803,28.4184,28.4649,159247.0
2016-02-25 10:40:00,36.76,36.82,36.75,36.75,70272.0,28.4571,28.5036,28.4494,28.4494,70272.0
2016-02-25 10:50:00,36.75,36.78,36.69,36.7,84040.0,28.4494,28.4726,28.4029,28.4107,84040.0
2016-02-25 11:00:00,36.69,36.71,36.67,36.7,83697.0,28.4029,28.4184,28.3874,28.4107,83697.0
2016-02-25 11:10:00,36.7,36.71,36.65,36.67,561940.0,28.4107,28.4184,28.372,28.3874,561940.0
2016-02-25 11:20:00,36.67,36.75,36.66,36.73,64163.0,28.3874,28.4494,28.3797,28.4339,64163.0
2016-02-25 11:30:00,36.75,36.78,36.72,36.75,153183.0,28.4494,28.4726,28.4261,28.4494,153183.0
2016-02-25 11:40:00,36.75,36.77,36.72,36.76,76961.0,28.4494,28.4649,28.4261,28.4571,76961.0
2016-02-25 11:50:00,36.76,36.84,36.76,36.83,88789.0,28.4571,28.519,28.4571,28.5113,88789.0
2016-02-25 12:00:00,36.83,36.84,36.8,36.8,48331.0,28.5113,28.519,28.4881,28.4881,48331.0
2016-02-25 12:10:00,36.8,36.81,36.76,36.76,60584.0,28.4881,28.4958,28.4571,28.4571,60584.0
2016-02-25 12:20:00,36.77,36.79,36.75,36.78,44782.0,28.4649,28.4803,28.4494,28.4726,44782.0
2016-02-25 12:30:00,36.77,36.8,36.75,36.76,58488.0,28.4649,28.4881,28.4494,28.4571,58488.0
2016-02-25 12:40:00,36.76,36.78,36.74,36.77,245176.0,28.4571,28.4726,28.4416,28.4649,245176.0
2016-02-25 12:50:00,36.76,36.81,36.76,36.77,346122.0,28.4571,28.4958,28.4571,28.4649,346122.0
2016-02-25 13:00:00,36.77,36.8,36.75,36.78,34279.0,28.4649,28.4881,28.4494,28.4726,34279.0
2016-02-25 13:10:00,36.78,36.84,36.77,36.83,381449.0,28.4726,28.519,28.4649,28.5113,381449.0
2016-02-25 13:20:00,36.83,36.87,36.82,36.87,445585.0,28.5113,28.5423,28.5036,28.5423,445585.0
2016-02-25 13:30:00,36.86,36.91,36.85,36.9,62941.0,28.5345,28.5732,28.5268,28.5655,62941.0
2016-02-25 13:40:00,36.9,36.97,36.89,36.94,89277.0,28.5655,28.6197,28.5577,28.5965,89277.0
2016-02-25 13:50:00,36.94,37.01,36.94,37.01,212326.0,28.5965,28.6506,28.5965,28.6506,212326.0
2016-02-25 14:00:00,37.01,37.01,36.97,36.98,78121.0,28.6506,28.6506,28.6197,28.6274,78121.0
2016-02-25 14:10:00,36.98,37.06,36.98,37.06,114156.0,28.6274,28.6893,28.6274,28.6893,114156.0
2016-02-25 14:20:00,37.05,37.06,36.97,36.98,105424.0,28.6816,28.6893,28.6197,28.6274,105424.0
2016-02-25 14:30:00,36.99,37.01,36.97,36.98,64929.0,28.6352,28.6506,28.6197,28.6274,64929.0
2016-02-25 14:40:00,36.98,36.99,36.96,36.96,65969.0,28.6274,28.6352,28.6119,28.6119,65969.0
2016-02-25 14:50:00,36.96,36.97,36.92,36.96,74819.0,28.6119,28.6197,28.581,28.6119,74819.0
2016-02-25 15:00:00,36.97,37.0,36.96,36.99,82858.0,28.6197,28.6429,28.6119,28.6352,82858.0
2016-02-25 15:10:00,36.99,37.02,36.96,36.96,98455.0,28.6352,28.6584,28.6119,28.6119,98455.0
2016-02-25 15:20:00,36.96,36.97,36.94,36.96,143717.0,28.6119,28.6197,28.5965,28.6119,143717.0
2016-02-25 15:30:00,36.95,36.99,36.93,36.98,67095.0,28.6042,28.6352,28.5887,28.6274,67095.0
2016-02-25 15:40:00,36.98,37.05,36.97,37.03,103961.0,28.6274,28.6816,28.6197,28.6661,103961.0
2016-02-25 15:50:00,37.04,37.08,37.02,37.03,157889.0,28.6739,28.7048,28.6584,28.6661,157889.0
2016-02-26 09:30:00,37.25,37.26,37.19,37.21,271799.0,28.8364,28.8442,28.79,28.8055,271799.0
2016-02-26 09:40:00,37.2,37.22,37.09,37.1,271597.0,28.7977,28.8132,28.7126,28.7203,271597.0
2016-02-26 09:50:00,37.11,37.14,37.02,37.02,128193.0,28.7281,28.7513,28.6584,28.6584,128193.0
2016-02-26 10:00:00,37.02,37.04,36.95,36.95,116048.0,28.6584,28.6739,28.6042,28.6042,116048.0
2016-02-26 10:10:00,36.95,36.98,36.91,36.93,131211.0,28.6042,28.6274,28.5732,28.5887,131211.0
2016-02-26 10:20:00,36.93,36.94,36.87,36.91,55706.0,28.5887,28.5965,28.5423,28.5732,55706.0
2016-02-26 10:30:00,36.91,37.02,36.9,37.01,112525.0,28.5732,28.6584,28.5655,28.6506,112525.0
2016-02-26 10:40:00,37.01,37.04,36.98,37.03,108641.0,28.6506,28.6739,28.6274,28.6661,108641.0
2016-02-26 10:50:00,37.03,37.03,36.97,36.98,115566.0,28.6661,28.6661,28.6197,28.6274,115566.0
2016-02-26 11:00:00,36.98,37.01,36.94,36.94,52914.0,28.6274,28.6506,28.5965,28.5965,52914.0
2016-02-26 11:10:00,36.94,36.98,36.93,36.96,107839.0,28.5965,28.6274,28.5887,28.6119,107839.0
2016-02-26 11:20:00,36.96,36.98,36.88,36.88,93641.0,28.6119,28.6274,28.55,28.55,93641.0
2016-02-26 11:30:00,36.88,36.9,36.84,36.85,306701.0,28.55,28.5655,28.519,28.5268,306701.0
2016-02-26 11:40:00,36.84,36.9,36.83,36.88,130173.0,28.519,28.5655,28.5113,28.55,130173.0
2016-02-26 11:50:00,36.88,36.89,36.85,36.86,156704.0,28.55,28.5577,28.5268,28.5345,156704.0
2016-02-26 12:00:00,36.85,36.86,36.8,36.85,75525.0,28.5268,28.5345,28.4881,28.5268,75525.0
2016-02-26 12:10:00,36.85,36.89,36.82,36.88,76598.0,28.5268,28.5577,28.5036,28.55,76598.0
2016-02-26 12:20:00,36.88,36.93,36.87,36.89,61987.0,28.55,28.5887,28.5423,28.5577,61987.0
2016-02-26 12:30:00,36.9,36.93,36.88,36.89,66916.0,28.5655,28.5887,28.55,28.5577,66916.0
2016-02-26 12:40:00,36.89,36.89,36.83,36.85,71380.0,28.5577,28.5577,28.5113,28.5268,71380.0
2016-02-26 12:50:00,36.85,36.9,36.83,36.88,77687.0,28.5268,28.5655,28.5113,28.55,77687.0
2016-02-26 13:00:00,36.88,36.92,36.86,36.9,121661.0,28.55,28.581,28.5345,28.5655,121661.0
2016-02-26 13:10:00,36.9,36.9,36.84,36.87,46427.0,28.5655,28.5655,28.519,28.5423,46427.0
2016-02-26 13:20:00,36.86,36.88,36.85,36.86,43733.0,28.5345,28.55,28.5268,28.5345,43733.0
2016-02-26 13:30:00,36.86,36.86,36.81,36.82,32879.0,28.5345,28.5345,28.4958,28.5036,32879.0
2016-02-26 13:40:00,36.82,36.83,36.78,36.8,102377.0,28.5036,28.5113,28.4726,28.4881,102377.0
2016-02-26 13:50:00,36.79,36.79,36.75,36.77,37592.0,28.4803,28.4803,28.4494,28.4649,37592.0
2016-02-26 14:00:00,36.78,36.8,36.76,36.77,39805.0,28.4726,28.4881,28.4571,28.4649,39805.0
2016-02-26 14:10:00,36.77,36.77,36.73,36.75,89040.0,28.4649,28.4649,28.4339,28.4494,89040.0
2016-02-26 14:20:00,36.74,36.79,36.72,36.77,63991.0,28.4416,28.4803,28.4261,28.4649,63991.0
2016-02-26 14:30:00,36.76,36.77,36.66,36.66,200521.0,28.4571,28.4649,28.3797,28.3797,200521.0
2016-02-26 14:40:00,36.66,36.74,36.65,36.73,78546.0,28.3797,28.4416,28.372,28.4339,78546.0
2016-02-26 14:50:00,36.73,36.73,36.67,36.68,53299.0,28.4339,28.4339,28.3874,28.3952,53299.0
2016-02-26 15:00:00,36.67,36.77,36.66,36.75,70312.0,28.3874,28.4649,28.3797,28.4494,70312.0
2016-02-26 15:10:00,36.74,36.77,36.73,36.75,84683.0,28.4416,28.4649,28.4339,28.4494,84683.0
2016-02-26 15:20:00,36.76,36.76,36.69,36.71,88494.0,28.4571,28.4571,28.4029,28.4184,88494.0
2016-02-26 15:30:00,36.72,36.77,36.71,36.72,100630.0,28.4261,28.4649,28.4184,28.4261,100630.0
2016-02-26 15:40:00,36.72,36.77,36.71,36.75,93338.0,28.4261,28.4649,28.4184,28.4494,93338.0
2016-02-26 15:50:00,36.75,36.77,36.67,36.67,241866.0,28.4494,28.4649,28.3874,28.3874,241866.0
2016-02-29 09:30:00,37.07,37.08,37.0,37.05,249870.0,28.6971,28.7048,28.6429,28.6816,249870.0
2016-02-29 09:40:00,37.06,37.08,36.98,37.04,162850.0,28.6893,28.7048,28.6274,28.6739,162850.0
2016-02-29 09:50:00,37.04,37.12,37.04,37.08,90901.0,28.6739,28.7358,28.6739,28.7048,90901.0
2016-02-29 10:00:00,37.08,37.09,37.02,37.05,138398.0,28.7048,28.7126,28.6584,28.6816,138398.0
2016-02-29 10:10:00,37.06,37.07,37.01,37.03,608351.0,28.6893,28.6971,28.6506,28.6661,608351.0
2016-02-29 10:20:00,37.02,37.09,37.0,37.03,150827.0,28.6584,28.7126,28.6429,28.6661,150827.0
2016-02-29 10:30:00,37.03,37.07,37.0,37.03,126205.0,28.6661,28.6971,28.6429,28.6661,126205.0
2016-02-29 10:40:00,37.04,37.07,37.02,37.06,78665.0,28.6739,28.6971,28.6584,28.6893,78665.0
2016-02-29 10:50:00,37.05,37.12,37.04,37.1,90930.0,28.6816,28.7358,28.6739,28.7203,90930.0
2016-02-29 11:00:00,37.11,37.17,37.07,37.1,213940.0,28.7281,28.7745,28.6971,28.7203,213940.0
2016-02-29 11:10:00,37.1,37.15,37.09,37.13,154935.0,28.7203,28.759,28.7126,28.7435,154935.0
2016-02-29 11:20:00,37.13,37.21,37.11,37.12,392427.0,28.7435,28.8055,28.7281,28.7358,392427.0
2016-02-29 11:30:00,37.12,37.3,37.11,37.28,539673.0,28.7358,28.8751,28.7281,28.8597,539673.0
2016-02-29 11:40:00,37.29,37.29,37.24,37.25,64840.0,28.8674,28.8674,28.8287,28.8364,64840.0
2016-02-29 11:50:00,37.25,37.28,37.23,37.28,39746.0,28.8364,28.8597,28.821,28.8597,39746.0
2016-02-29 12:00:00,37.28,37.29,37.23,37.23,20536.0,28.8597,28.8674,28.821,28.821,20536.0
2016-02-29 12:10:00,37.23,37.31,37.23,37.29,27762.0,28.821,28.8829,28.821,28.8674,27762.0
2016-02-29 12:20:00,37.28,37.29,37.23,37.25,36246.0,28.8597,28.8674,28.821,28.8364,36246.0
2016-02-29 12:30:00,37.26,37.28,37.23,37.25,55498.0,28.8442,28.8597,28.821,28.8364,55498.0
2016-02-29 12:40:00,37.25,37.28,37.25,37.26,80164.0,28.8364,28.8597,28.8364,28.8442,80164.0
2016-02-29 12:50:00,37.27,37.31,37.27,37.31,67636.0,28.8519,28.8829,28.8519,28.8829,67636.0
2016-02-29 13:00:00,37.3,37.32,37.29,37.29,88583.0,28.8751,28.8906,28.8674,28.8674,88583.0
2016-02-29 13:10:00,37.29,37.31,37.26,37.27,37395.0,28.8674,28.8829,28.8442,28.8519,37395.0
2016-02-29 13:20:00,37.26,37.27,37.23,37.23,67174.0,28.8442,28.8519,28.821,28.821,67174.0
2016-02-29 13:30:00,37.23,37.25,37.21,37.25,32543.0,28.821,28.8364,28.8055,28.8364,32543.0
2016-02-29 13:40:00,37.23,37.24,37.2,37.23,33107.0,28.821,28.8287,28.7977,28.821,33107.0
2016-02-29 13:50:00,37.23,37.26,37.22,37.25,53043.0,28.821,28.8442,28.8132,28.8364,53043.0
2016-02-29 14:00:00,37.25,37.26,37.16,37.16,120539.0,28.8364,28.8442,28.7668,28.7668,120539.0
2016-02-29 14:10:00,37.16,37.18,37.12,37.14,115599.0,28.7668,28.7822,28.7358,28.7513,115599.0
2016-02-29 14:20:00,37.13,37.15,37.07,37.14,105413.0,28.7435,28.759,28.6971,28.7513,105413.0
2016-02-29 14:30:00,37.14,37.15,37.1,37.14,129471.0,28.7513,28.759,28.7203,28.7513,129471.0
2016-02-29 14:40:00,37.14,37.14,37.08,37.11,236757.0,28.7513,28.7513,28.7048,28.7281,236757.0
2016-02-29 14:50:00,37.11,37.14,37.09,37.12,797221.0,28.7281,28.7513,28.7126,28.7358,797221.0
2016-02-29 15:00:00,37.11,37.11,37.02,37.03,243221.0,28.7281,28.7281,28.6584,28.6661,243221.0
2016-02-29 15:10:00,37.02,37.04,36.97,36.99,422893.0,28.6584,28.6739,28.6197,28.6352,422893.0
2016-02-29 15:20:00,37.0,37.08,36.99,37.05,399007.0,28.6429,28.7048,28.6352,28.6816,399007.0
2016-02-29 15:30:00,37.05,37.1,37.03,37.09,166027.0,28.6816,28.7203,28.6661,28.7126,166027.0
2016-02-29 15:40:00,37.08,37.11,37.04,37.09,183839.0,28.7048,28.7281,28.6739,28.7126,183839.0
2016-02-29 15:50:00,37.1,37.11,36.99,37.0,283247.0,28.7203,28.7281,28.6352,28.6429,283247.0
2016-03-01 09:30:00,37.76,37.79,37.63,37.73,207796.0,29.2312,29.2545,29.1306,29.208,207796.0
2016-03-01 09:40:00,37.73,37.78,37.7,37.75,111842.0,29.208,29.2467,29.1848,29.2235,111842.0
2016-03-01 09:50:00,37.75,37.8,37.75,37.75,72094.0,29.2235,29.2622,29.2235,29.2235,72094.0
2016-03-01 10:00:00,37.76,37.84,37.75,37.78,153761.0,29.2312,29.2932,29.2235,29.2467,153761.0
2016-03-01 10:10:00,37.78,37.8,37.72,37.73,64597.0,29.2467,29.2622,29.2003,29.208,64597.0
2016-03-01 10:20:00,37.73,37.85,37.73,37.83,76478.0,29.208,29.3009,29.208,29.2854,76478.0
2016-03-01 10:30:00,37.82,37.92,37.81,37.9,62262.0,29.2777,29.3551,29.2699,29.3396,62262.0
2016-03-01 10:40:00,37.9,37.92,37.88,37.89,102585.0,29.3396,29.3551,29.3241,29.3319,102585.0
2016-03-01 10:50:00,37.89,37.91,37.87,37.88,80949.0,29.3319,29.3474,29.3164,29.3241,80949.0
2016-03-01 11:00:00,37.89,37.94,37.89,37.92,49567.0,29.3319,29.3706,29.3319,29.3551,49567.0
2016-03-01 11:10:00,37.93,38.01,37.93,38.0,68135.0,29.3628,29.4248,29.3628,29.417,68135.0
2016-03-01 11:20:00,38.0,38.09,38.0,38.08,81696.0,29.417,29.4867,29.417,29.479,81696.0
2016-03-01 11:30:00,38.08,38.15,38.07,38.13,138730.0,29.479,29.5332,29.4712,29.5177,138730.0
2016-03-01 11:40:00,38.14,38.15,38.1,38.12,48187.0,29.5254,29.5332,29.4944,29.5099,48187.0
2016-03-01 11:50:00,38.13,38.21,38.13,38.19,57179.0,29.5177,29.5796,29.5177,29.5641,57179.0
2016-03-01 12:00:00,38.19,38.25,38.17,38.24,65505.0,29.5641,29.6106,29.5486,29.6028,65505.0
2016-03-01 12:10:00,38.25,38.25,38.18,38.21,33778.0,29.6106,29.6106,29.5564,29.5796,33778.0
2016-03-01 12:20:00,38.21,38.22,38.17,38.2,44348.0,29.5796,29.5873,29.5486,29.5719,44348.0
2016-03-01 12:30:00,38.2,38.22,38.16,38.16,33454.0,29.5719,29.5873,29.5409,29.5409,33454.0
2016-03-01 12:40:00,38.15,38.2,38.14,38.16,45463.0,29.5332,29.5719,29.5254,29.5409,45463.0
2016-03-01 12:50:00,38.16,38.19,38.14,38.19,47295.0,29.5409,29.5641,29.5254,29.5641,47295.0
2016-03-01 13:00:00,38.19,38.19,38.15,38.18,56479.0,29.5641,29.5641,29.5332,29.5564,56479.0
2016-03-01 13:10:00,38.18,38.21,38.16,38.2,35222.0,29.5564,29.5796,29.5409,29.5719,35222.0
2016-03-01 13:20:00,38.21,38.22,38.15,38.2,48015.0,29.5796,29.5873,29.5332,29.5719,48015.0
2016-03-01 13:30:00,38.21,38.25,38.2,38.25,37499.0,29.5796,29.6106,29.5719,29.6106,37499.0
2016-03-01 13:40:00,38.26,38.3,38.25,38.3,77898.0,29.6183,29.6493,29.6106,29.6493,77898.0
2016-03-01 13:50:00,38.3,38.3,38.23,38.27,62289.0,29.6493,29.6493,29.5951,29.626,62289.0
2016-03-01 14:00:00,38.26,38.28,38.25,38.27,248485.0,29.6183,29.6338,29.6106,29.626,248485.0
2016-03-01 14:10:00,38.27,38.29,38.24,38.24,103151.0,29.626,29.6415,29.6028,29.6028,103151.0
2016-03-01 14:20:00,38.24,38.27,38.22,38.26,102967.0,29.6028,29.626,29.5873,29.6183,102967.0
2016-03-01 14:30:00,38.26,38.29,38.23,38.25,245775.0,29.6183,29.6415,29.5951,29.6106,245775.0
2016-03-01 14:40:00,38.26,38.31,38.23,38.26,555330.0,29.6183,29.657,29.5951,29.6183,555330.0
2016-03-01 14:50:00,38.27,38.31,38.26,38.3,187032.0,29.626,29.657,29.6183,29.6493,187032.0
2016-03-01 15:00:00,38.3,38.31,38.27,38.3,95335.0,29.6493,29.657,29.626,29.6493,95335.0
2016-03-01 15:10:00,38.29,38.3,38.24,38.29,43040.0,29.6415,29.6493,29.6028,29.6415,43040.0
2016-03-01 15:20:00,38.28,38.29,38.24,38.25,81023.0,29.6338,29.6415,29.6028,29.6106,81023.0
2016-03-01 15:30:00,38.26,38.28,38.23,38.23,123400.0,29.6183,29.6338,29.5951,29.5951,123400.0
2016-03-01 15:40:00,38.22,38.25,38.21,38.23,80790.0,29.5873,29.6106,29.5796,29.5951,80790.0
2016-03-01 15:50:00,38.23,38.3,38.22,38.3,267471.0,29.5951,29.6493,29.5873,29.6493,267471.0
2016-03-02 09:30:00,38.28,38.34,38.25,38.31,210968.0,29.6338,29.6802,29.6106,29.657,210968.0
2016-03-02 09:40:00,38.31,38.38,38.3,38.35,117890.0,29.657,29.7112,29.6493,29.688,117890.0
2016-03-02 09:50:00,38.35,38.35,38.29,38.34,47773.0,29.688,29.688,29.6415,29.6802,47773.0
2016-03-02 10:00:00,38.33,38.4,38.32,38.39,47485.0,29.6725,29.7267,29.6648,29.7189,47485.0
2016-03-02 10:10:00,38.38,38.42,38.37,38.41,60224.0,29.7112,29.7422,29.7035,29.7344,60224.0
2016-03-02 10:20:00,38.4,38.4,38.37,38.4,166422.0,29.7267,29.7267,29.7035,29.7267,166422.0
2016-03-02 10:30:00,38.39,38.4,38.27,38.27,113481.0,29.7189,29.7267,29.626,29.626,113481.0
2016-03-02 10:40:00,38.27,38.33,38.24,38.32,166067.0,29.626,29.6725,29.6028,29.6648,166067.0
2016-03-02 10:50:00,38.32,38.46,38.31,38.45,307013.0,29.6648,29.7731,29.657,29.7654,307013.0
2016-03-02 11:00:00,38.45,38.54,38.43,38.5,128347.0,29.7654,29.8351,29.7499,29.8041,128347.0
2016-03-02 11:10:00,38.52,38.55,38.5,38.53,297867.0,29.8196,29.8428,29.8041,29.8273,297867.0
2016-03-02 11:20:00,38.52,38.54,38.5,38.54,135958.0,29.8196,29.8351,29.8041,29.8351,135958.0
2016-03-02 11:30:00,38.54,38.56,38.47,38.51,152461.0,29.8351,29.8505,29.7809,29.8118,152461.0
2016-03-02 11:40:00,38.51,38.52,38.49,38.52,120967.0,29.8118,29.8196,29.7964,29.8196,120967.0
2016-03-02 11:50:00,38.51,38.53,38.46,38.47,107459.0,29.8118,29.8273,29.7731,29.7809,107459.0
2016-03-02 12:00:00,38.46,38.48,38.42,38.44,96063.0,29.7731,29.7886,29.7422,29.7577,96063.0
2016-03-02 12:10:00,38.45,38.49,38.44,38.47,131720.0,29.7654,29.7964,29.7577,29.7809,131720.0
2016-03-02 12:20:00,38.48,38.5,38.45,38.47,236868.0,29.7886,29.8041,29.7654,29.7809,236868.0
2016-03-02 12:30:00,38.47,38.54,38.44,38.52,108165.0,29.7809,29.8351,29.7577,29.8196,108165.0
2016-03-02 12:40:00,38.52,38.55,38.51,38.54,150239.0,29.8196,29.8428,29.8118,29.8351,150239.0
2016-03-02 12:50:00,38.54,38.56,38.52,38.55,109139.0,29.8351,29.8505,29.8196,29.8428,109139.0
2016-03-02 13:00:00,38.55,38.57,38.54,38.55,107882.0,29.8428,29.8583,29.8351,29.8428,107882.0
2016-03-02 13:10:00,38.56,38.57,38.52,38.57,89389.0,29.8505,29.8583,29.8196,29.8583,89389.0
2016-03-02 13:20:00,38.56,38.58,38.52,38.57,180967.0,29.8505,29.866,29.8196,29.8583,180967.0
2016-03-02 13:30:00,38.57,38.59,38.55,38.57,58942.0,29.8583,29.8738,29.8428,29.8583,58942.0
2016-03-02 13:40:00,38.57,38.6,38.57,38.59,114802.0,29.8583,29.8815,29.8583,29.8738,114802.0
2016-03-02 13:50:00,38.59,38.61,38.55,38.56,67579.0,29.8738,29.8893,29.8428,29.8505,67579.0
2016-03-02 14:00:00,38.55,38.58,38.53,38.55,102370.0,29.8428,29.866,29.8273,29.8428,102370.0
2016-03-02 14:10:00,38.54,38.57,38.51,38.55,102132.0,29.8351,29.8583,29.8118,29.8428,102132.0
2016-03-02 14:20:00,38.56,38.63,38.55,38.62,118955.0,29.8505,29.9047,29.8428,29.897,118955.0
2016-03-02 14:30:00,38.61,38.67,38.61,38.66,172225.0,29.8893,29.9357,29.8893,29.928,172225.0
2016-03-02 14:40:00,38.66,38.69,38.66,38.67,115475.0,29.928,29.9512,29.928,29.9357,115475.0
2016-03-02 14:50:00,38.68,38.7,38.66,38.68,85168.0,29.9434,29.9589,29.928,29.9434,85168.0
2016-03-02 15:00:00,38.68,38.68,38.62,38.63,75404.0,29.9434,29.9434,29.897,29.9047,75404.0
2016-03-02 15:10:00,38.64,38.67,38.62,38.62,84378.0,29.9125,29.9357,29.897,29.897,84378.0
2016-03-02 15:20:00,38.62,38.67,38.62,38.65,96776.0,29.897,29.9357,29.897,29.9202,96776.0
2016-03-02 15:30:00,38.64,38.69,38.61,38.68,212113.0,29.9125,29.9512,29.8893,29.9434,212113.0
2016-03-02 15:40:00,38.67,38.71,38.66,38.71,83967.0,29.9357,29.9667,29.928,29.9667,83967.0
2016-03-02 15:50:00,38.71,38.78,38.68,38.76,258690.0,29.9667,30.0209,29.9434,30.0054,258690.0
2016-03-03 09:30:00,38.77,38.81,38.75,38.77,75719.0,30.0131,30.0441,29.9976,30.0131,75719.0
2016-03-03 09:40:00,38.78,38.8,38.72,38.77,137330.0,30.0209,30.0363,29.9744,30.0131,137330.0
2016-03-03 09:50:00,38.77,38.83,38.77,38.81,124531.0,30.0131,30.0596,30.0131,30.0441,124531.0
2016-03-03 10:00:00,38.81,38.84,38.76,38.83,115244.0,30.0441,30.0673,30.0054,30.0596,115244.0
2016-03-03 10:10:00,38.81,38.83,38.75,38.8,72367.0,30.0441,30.0596,29.9976,30.0363,72367.0
2016-03-03 10:20:00,38.81,38.84,38.78,38.83,75594.0,30.0441,30.0673,30.0209,30.0596,75594.0
2016-03-03 10:30:00,38.84,38.9,38.83,38.89,110123.0,30.0673,30.1138,30.0596,30.106,110123.0
2016-03-03 10:40:00,38.89,38.94,38.87,38.93,108030.0,30.106,30.1447,30.0905,30.137,108030.0
2016-03-03 10:50:00,38.93,39.01,38.93,38.97,124090.0,30.137,30.1989,30.137,30.1679,124090.0
2016-03-03 11:00:00,38.97,38.99,38.94,38.97,119127.0,30.1679,30.1834,30.1447,30.1679,119127.0
2016-03-03 11:10:00,38.98,38.99,38.96,38.99,96002.0,30.1757,30.1834,30.1602,30.1834,96002.0
2016-03-03 11:20:00,38.99,38.99,38.89,38.9,86452.0,30.1834,30.1834,30.106,30.1138,86452.0
2016-03-03 11:30:00,38.9,38.95,38.88,38.95,126446.0,30.1138,30.1525,30.0983,30.1525,126446.0
2016-03-03 11:40:00,38.95,38.97,38.93,38.96,50984.0,30.1525,30.1679,30.137,30.1602,50984.0
2016-03-03 11:50:00,38.96,39.0,38.92,38.98,46417.0,30.1602,30.1912,30.1292,30.1757,46417.0
2016-03-03 12:00:00,38.98,39.03,38.97,39.01,118681.0,30.1757,30.2144,30.1679,30.1989,118681.0
2016-03-03 12:10:00,39.01,39.02,38.96,38.96,79760.0,30.1989,30.2066,30.1602,30.1602,79760.0
2016-03-03 12:20:00,38.96,39.02,38.95,38.99,71838.0,30.1602,30.2066,30.1525,30.1834,71838.0
2016-03-03 12:30:00,38.99,39.06,38.98,39.06,32412.0,30.1834,30.2376,30.1757,30.2376,32412.0
2016-03-03 12:40:00,39.06,39.1,39.03,39.04,48125.0,30.2376,30.2686,30.2144,30.2221,48125.0
2016-03-03 12:50:00,39.04,39.06,39.03,39.06,31219.0,30.2221,30.2376,30.2144,30.2376,31219.0
2016-03-03 13:00:00,39.05,39.11,39.05,39.1,39082.0,30.2299,30.2763,30.2299,30.2686,39082.0
2016-03-03 13:10:00,39.11,39.13,39.09,39.13,30761.0,30.2763,30.2918,30.2608,30.2918,30761.0
2016-03-03 13:20:00,39.14,39.16,39.1,39.11,68724.0,30.2995,30.315,30.2686,30.2763,68724.0
2016-03-03 13:30:00,39.12,39.16,39.12,39.15,52243.0,30.2841,30.315,30.2841,30.3073,52243.0
2016-03-03 13:40:00,39.15,39.18,39.11,39.14,82009.0,30.3073,30.3305,30.2763,30.2995,82009.0
2016-03-03 13:50:00,39.15,39.16,39.11,39.13,95554.0,30.3073,30.315,30.2763,30.2918,95554.0
2016-03-03 14:00:00,39.13,39.15,39.06,39.07,277309.0,30.2918,30.3073,30.2376,30.2454,277309.0
2016-03-03 14:10:00,39.07,39.1,39.06,39.09,76324.0,30.2454,30.2686,30.2376,30.2608,76324.0
2016-03-03 14:20:00,39.08,39.1,39.04,39.05,69885.0,30.2531,30.2686,30.2221,30.2299,69885.0
2016-03-03 14:30:00,39.05,39.11,39.03,39.09,158424.0,30.2299,30.2763,30.2144,30.2608,158424.0
2016-03-03 14:40:00,39.09,39.13,39.09,39.1,123921.0,30.2608,30.2918,30.2608,30.2686,123921.0
2016-03-03 14:50:00,39.11,39.12,39.08,39.09,82660.0,30.2763,30.2841,30.2531,30.2608,82660.0
2016-03-03 15:00:00,39.09,39.15,39.08,39.09,139287.0,30.2608,30.3073,30.2531,30.2608,139287.0
2016-03-03 15:10:00,39.09,39.1,39.05,39.07,83886.0,30.2608,30.2686,30.2299,30.2454,83886.0
2016-03-03 15:20:00,39.07,39.1,39.06,39.08,42292.0,30.2454,30.2686,30.2376,30.2531,42292.0
2016-03-03 15:30:00,39.07,39.12,39.07,39.11,58738.0,30.2454,30.2841,30.2454,30.2763,58738.0
2016-03-03 15:40:00,39.11,39.15,39.1,39.14,50743.0,30.2763,30.3073,30.2686,30.2995,50743.0
2016-03-03 15:50:00,39.14,39.18,39.13,39.16,169095.0,30.2995,30.3305,30.2918,30.315,169095.0
2016-03-04 09:30:00,39.55,39.6,39.48,39.54,291470.0,30.6169,30.6556,30.5627,30.6092,291470.0
2016-03-04 09:40:00,39.54,39.56,39.48,39.55,66518.0,30.6092,30.6247,30.5627,30.6169,66518.0
2016-03-04 09:50:00,39.54,39.55,39.46,39.49,75012.0,30.6092,30.6169,30.5473,30.5705,75012.0
2016-03-04 10:00:00,39.49,39.56,39.47,39.55,304113.0,30.5705,30.6247,30.555,30.6169,304113.0
2016-03-04 10:10:00,39.55,39.63,39.52,39.58,105975.0,30.6169,30.6789,30.5937,30.6402,105975.0
2016-03-04 10:20:00,39.58,39.66,39.57,39.65,199074.0,30.6402,30.7021,30.6324,30.6944,199074.0
2016-03-04 10:30:00,39.65,39.73,39.64,39.72,327658.0,30.6944,30.7563,30.6866,30.7485,327658.0
2016-03-04 10:40:00,39.72,39.78,39.71,39.77,89948.0,30.7485,30.795,30.7408,30.7872,89948.0
2016-03-04 10:50:00,39.77,39.81,39.76,39.8,183514.0,30.7872,30.8182,30.7795,30.8105,183514.0
2016-03-04 11:00:00,39.81,39.86,39.8,39.85,207444.0,30.8182,30.8569,30.8105,30.8492,207444.0
2016-03-04 11:10:00,39.85,39.94,39.83,39.94,145813.0,30.8492,30.9189,30.8337,30.9189,145813.0
2016-03-04 11:20:00,39.93,39.93,39.87,39.89,59197.0,30.9111,30.9111,30.8647,30.8801,59197.0
2016-03-04 11:30:00,39.89,39.92,39.86,39.87,56308.0,30.8801,30.9034,30.8569,30.8647,56308.0
2016-03-04 11:40:00,39.87,39.91,39.85,39.87,76516.0,30.8647,30.8956,30.8492,30.8647,76516.0
2016-03-04 11:50:00,39.88,39.94,39.88,39.93,41649.0,30.8724,30.9189,30.8724,30.9111,41649.0
2016-03-04 12:00:00,39.93,39.97,39.91,39.91,71506.0,30.9111,30.9421,30.8956,30.8956,71506.0
2016-03-04 12:10:00,39.91,39.94,39.88,39.9,36426.0,30.8956,30.9189,30.8724,30.8879,36426.0
2016-03-04 12:20:00,39.9,39.93,39.87,39.91,105945.0,30.8879,30.9111,30.8647,30.8956,105945.0
2016-03-04 12:30:00,39.91,40.0,39.91,39.98,743765.0,30.8956,30.9653,30.8956,30.9498,743765.0
2016-03-04 12:40:00,39.98,40.01,39.97,40.01,248432.0,30.9498,30.973,30.9421,30.973,248432.0
2016-03-04 12:50:00,40.0,40.05,40.0,40.02,195498.0,30.9653,31.004,30.9653,30.9808,195498.0
2016-03-04 13:00:00,40.02,40.04,40.0,40.0,96269.0,30.9808,30.9963,30.9653,30.9653,96269.0
2016-03-04 13:10:00,40.01,40.01,39.98,40.0,41770.0,30.973,30.973,30.9498,30.9653,41770.0
2016-03-04 13:20:00,40.0,40.06,40.0,40.05,37615.0,30.9653,31.0117,30.9653,31.004,37615.0
2016-03-04 13:30:00,40.05,40.07,40.02,40.06,174134.0,31.004,31.0195,30.9808,31.0117,174134.0
2016-03-04 13:40:00,40.06,40.09,40.04,40.07,41275.0,31.0117,31.035,30.9963,31.0195,41275.0
2016-03-04 13:50:00,40.08,40.1,40.06,40.09,51756.0,31.0272,31.0427,31.0117,31.035,51756.0
2016-03-04 14:00:00,40.1,40.1,40.03,40.04,99256.0,31.0427,31.0427,30.9885,30.9963,99256.0
2016-03-04 14:10:00,40.03,40.04,39.97,39.97,118555.0,30.9885,30.9963,30.9421,30.9421,118555.0
2016-03-04 14:20:00,39.97,39.98,39.92,39.94,208427.0,30.9421,30.9498,30.9034,30.9189,208427.0
2016-03-04 14:30:00,39.93,39.98,39.92,39.92,192220.0,30.9111,30.9498,30.9034,30.9034,192220.0
2016-03-04 14:40:00,39.92,39.92,39.84,39.87,227763.0,30.9034,30.9034,30.8414,30.8647,227763.0
2016-03-04 14:50:00,39.87,39.9,39.83,39.9,384075.0,30.8647,30.8879,30.8337,30.8879,384075.0
2016-03-04 15:00:00,39.9,39.92,39.82,39.92,249323.0,30.8879,30.9034,30.826,30.9034,249323.0
2016-03-04 15:10:00,39.91,39.96,39.87,39.95,235923.0,30.8956,30.9343,30.8647,30.9266,235923.0
2016-03-04 15:20:00,39.96,39.98,39.92,39.95,210365.0,30.9343,30.9498,30.9034,30.9266,210365.0
2016-03-04 15:30:00,39.95,39.99,39.92,39.94,220486.0,30.9266,30.9576,30.9034,30.9189,220486.0
2016-03-04 15:40:00,39.94,40.01,39.93,39.97,361949.0,30.9189,30.973,30.9111,30.9421,361949.0
2016-03-04 15:50:00,39.98,40.0,39.93,39.95,286984.0,30.9498,30.9653,30.9111,30.9266,286984.0
2016-03-07 09:30:00,39.55,39.69,39.52,39.67,90483.0,30.6169,30.7253,30.5937,30.7098,90483.0
2016-03-07 09:40:00,39.68,39.72,39.67,39.68,82406.0,30.7176,30.7485,30.7098,30.7176,82406.0
2016-03-07 09:50:00,39.68,39.69,39.54,39.58,198077.0,30.7176,30.7253,30.6092,30.6402,198077.0
2016-03-07 10:00:00,39.57,39.7,39.56,39.69,133355.0,30.6324,30.7331,30.6247,30.7253,133355.0
2016-03-07 10:10:00,39.69,39.79,39.69,39.79,102996.0,30.7253,30.8027,30.7253,30.8027,102996.0
2016-03-07 10:20:00,39.78,39.78,39.69,39.72,96469.0,30.795,30.795,30.7253,30.7485,96469.0
2016-03-07 10:30:00,39.73,39.82,39.71,39.8,143083.0,30.7563,30.826,30.7408,30.8105,143083.0
2016-03-07 10:40:00,39.8,39.83,39.79,39.79,70663.0,30.8105,30.8337,30.8027,30.8027,70663.0
2016-03-07 10:50:00,39.79,39.81,39.75,39.77,122719.0,30.8027,30.8182,30.7718,30.7872,122719.0
2016-03-07 11:00:00,39.78,39.82,39.76,39.82,81031.0,30.795,30.826,30.7795,30.826,81031.0
2016-03-07 11:10:00,39.82,39.87,39.8,39.81,76741.0,30.826,30.8647,30.8105,30.8182,76741.0
2016-03-07 11:20:00,39.81,39.89,39.81,39.89,117591.0,30.8182,30.8801,30.8182,30.8801,117591.0
2016-03-07 11:30:00,39.9,40.0,39.89,39.98,144010.0,30.8879,30.9653,30.8801,30.9498,144010.0
2016-03-07 11:40:00,39.97,40.0,39.94,39.95,69623.0,30.9421,30.9653,30.9189,30.9266,69623.0
2016-03-07 11:50:00,39.95,39.98,39.94,39.96,44417.0,30.9266,30.9498,30.9189,30.9343,44417.0
2016-03-07 12:00:00,39.96,39.99,39.95,39.99,51758.0,30.9343,30.9576,30.9266,30.9576,51758.0
2016-03-07 12:10:00,40.0,40.01,39.93,39.94,87780.0,30.9653,30.973,30.9111,30.9189,87780.0
2016-03-07 12:20:00,39.95,39.98,39.94,39.97,51779.0,30.9266,30.9498,30.9189,30.9421,51779.0
2016-03-07 12:30:00,39.97,40.01,39.97,39.98,84591.0,30.9421,30.973,30.9421,30.9498,84591.0
2016-03-07 12:40:00,39.98,40.01,39.96,39.97,76226.0,30.9498,30.973,30.9343,30.9421,76226.0
2016-03-07 12:50:00,39.97,40.0,39.96,39.98,57510.0,30.9421,30.9653,30.9343,30.9498,57510.0
2016-03-07 13:00:00,39.99,40.03,39.99,40.03,64301.0,30.9576,30.9885,30.9576,30.9885,64301.0
2016-03-07 13:10:00,40.04,40.05,39.95,39.96,97730.0,30.9963,31.004,30.9266,30.9343,97730.0
2016-03-07 13:20:00,39.96,39.97,39.92,39.95,107157.0,30.9343,30.9421,30.9034,30.9266,107157.0
2016-03-07 13:30:00,39.95,39.95,39.87,39.9,245675.0,30.9266,30.9266,30.8647,30.8879,245675.0
2016-03-07 13:40:00,39.9,39.93,39.89,39.91,96078.0,30.8879,30.9111,30.8801,30.8956,96078.0
2016-03-07 13:50:00,39.91,39.94,39.91,39.91,81428.0,30.8956,30.9189,30.8956,30.8956,81428.0
2016-03-07 14:00:00,39.91,39.95,39.89,39.91,78002.0,30.8956,30.9266,30.8801,30.8956,78002.0
2016-03-07 14:10:00,39.92,39.95,39.87,39.87,116032.0,30.9034,30.9266,30.8647,30.8647,116032.0
2016-03-07 14:20:00,39.87,39.92,39.85,39.86,116108.0,30.8647,30.9034,30.8492,30.8569,116108.0
2016-03-07 14:30:00,39.86,39.86,39.78,39.82,110651.0,30.8569,30.8569,30.795,30.826,110651.0
2016-03-07 14:40:00,39.82,39.85,39.8,39.84,95201.0,30.826,30.8492,30.8105,30.8414,95201.0
2016-03-07 14:50:00,39.84,39.86,39.83,39.84,57109.0,30.8414,30.8569,30.8337,30.8414,57109.0
2016-03-07 15:00:00,39.83,39.86,39.77,39.85,121745.0,30.8337,30.8569,30.7872,30.8492,121745.0
2016-03-07 15:10:00,39.86,39.88,39.85,39.88,159498.0,30.8569,30.8724,30.8492,30.8724,159498.0
2016-03-07 15:20:00,39.88,39.92,39.85,39.88,327089.0,30.8724,30.9034,30.8492,30.8724,327089.0
2016-03-07 15:30:00,39.88,39.91,39.86,39.88,302103.0,30.8724,30.8956,30.8569,30.8724,302103.0
2016-03-07 15:40:00,39.88,39.89,39.81,39.83,242264.0,30.8724,30.8801,30.8182,30.8337,242264.0
2016-03-07 15:50:00,39.83,39.85,39.8,39.84,283582.0,30.8337,30.8492,30.8105,30.8414,283582.0
2016-03-08 09:30:00,39.39,39.43,39.29,39.29,160116.0,30.4931,30.524,30.4157,30.4157,160116.0
2016-03-08 09:40:00,39.29,39.3,39.2,39.27,507773.0,30.4157,30.4234,30.346,30.4002,507773.0
2016-03-08 09:50:00,39.26,39.3,39.2,39.2,143130.0,30.3924,30.4234,30.346,30.346,143130.0
2016-03-08 10:00:00,39.19,39.25,39.15,39.15,155086.0,30.3383,30.3847,30.3073,30.3073,155086.0
2016-03-08 10:10:00,39.15,39.19,39.14,39.14,262234.0,30.3073,30.3383,30.2995,30.2995,262234.0
2016-03-08 10:20:00,39.14,39.19,39.12,39.13,137611.0,30.2995,30.3383,30.2841,30.2918,137611.0
2016-03-08 10:30:00,39.12,39.19,39.1,39.17,125157.0,30.2841,30.3383,30.2686,30.3228,125157.0
2016-03-08 10:40:00,39.16,39.17,39.1,39.12,88922.0,30.315,30.3228,30.2686,30.2841,88922.0
2016-03-08 10:50:00,39.12,39.14,39.07,39.1,95748.0,30.2841,30.2995,30.2454,30.2686,95748.0
2016-03-08 11:00:00,39.1,39.2,39.09,39.19,128258.0,30.2686,30.346,30.2608,30.3383,128258.0
2016-03-08 11:10:00,39.19,39.25,39.14,39.21,146905.0,30.3383,30.3847,30.2995,30.3537,146905.0
2016-03-08 11:20:00,39.21,39.24,39.17,39.19,206176.0,30.3537,30.377,30.3228,30.3383,206176.0
2016-03-08 11:30:00,39.19,39.25,39.19,39.21,737733.0,30.3383,30.3847,30.3383,30.3537,737733.0
2016-03-08 11:40:00,39.21,39.24,39.18,39.21,126741.0,30.3537,30.377,30.3305,30.3537,126741.0
2016-03-08 11:50:00,39.21,39.28,39.21,39.26,111686.0,30.3537,30.4079,30.3537,30.3924,111686.0
2016-03-08 12:00:00,39.26,39.33,39.23,39.31,112504.0,30.3924,30.4466,30.3692,30.4311,112504.0
2016-03-08 12:10:00,39.31,39.38,39.31,39.36,95702.0,30.4311,30.4853,30.4311,30.4699,95702.0
2016-03-08 12:20:00,39.36,39.4,39.34,39.34,73940.0,30.4699,30.5008,30.4544,30.4544,73940.0
2016-03-08 12:30:00,39.34,39.37,39.29,39.32,85951.0,30.4544,30.4776,30.4157,30.4389,85951.0
2016-03-08 12:40:00,39.32,39.35,39.3,39.33,104839.0,30.4389,30.4621,30.4234,30.4466,104839.0
2016-03-08 12:50:00,39.32,39.35,39.31,39.35,73147.0,30.4389,30.4621,30.4311,30.4621,73147.0
2016-03-08 13:00:00,39.34,39.35,39.31,39.33,72614.0,30.4544,30.4621,30.4311,30.4466,72614.0
2016-03-08 13:10:00,39.33,39.35,39.28,39.32,81246.0,30.4466,30.4621,30.4079,30.4389,81246.0
2016-03-08 13:20:00,39.32,39.37,39.32,39.35,111167.0,30.4389,30.4776,30.4389,30.4621,111167.0
2016-03-08 13:30:00,39.35,39.39,39.33,39.38,100408.0,30.4621,30.4931,30.4466,30.4853,100408.0
2016-03-08 13:40:00,39.38,39.41,39.37,39.39,77231.0,30.4853,30.5086,30.4776,30.4931,77231.0
2016-03-08 13:50:00,39.39,39.4,39.37,39.39,54388.0,30.4931,30.5008,30.4776,30.4931,54388.0
2016-03-08 14:00:00,39.38,39.44,39.36,39.42,129380.0,30.4853,30.5318,30.4699,30.5163,129380.0
2016-03-08 14:10:00,39.42,39.46,39.4,39.42,123504.0,30.5163,30.5473,30.5008,30.5163,123504.0
2016-03-08 14:20:00,39.42,39.43,39.37,39.37,124531.0,30.5163,30.524,30.4776,30.4776,124531.0
2016-03-08 14:30:00,39.37,39.42,39.37,39.38,129435.0,30.4776,30.5163,30.4776,30.4853,129435.0
2016-03-08 14:40:00,39.38,39.41,39.36,39.37,143188.0,30.4853,30.5086,30.4699,30.4776,143188.0
2016-03-08 14:50:00,39.36,39.4,39.33,39.38,170124.0,30.4699,30.5008,30.4466,30.4853,170124.0
2016-03-08 15:00:00,39.38,39.4,39.31,39.32,116244.0,30.4853,30.5008,30.4311,30.4389,116244.0
2016-03-08 15:10:00,39.31,39.35,39.28,39.28,167975.0,30.4311,30.4621,30.4079,30.4079,167975.0
2016-03-08 15:20:00,39.28,39.32,39.25,39.28,169176.0,30.4079,30.4389,30.3847,30.4079,169176.0
2016-03-08 15:30:00,39.28,39.28,39.23,39.24,171278.0,30.4079,30.4079,30.3692,30.377,171278.0
2016-03-08 15:40:00,39.23,39.3,39.22,39.26,149901.0,30.3692,30.4234,30.3615,30.3924,149901.0
2016-03-08 15:50:00,39.26,39.26,39.18,39.2,206487.0,30.3924,30.3924,30.3305,30.346,206487.0
2016-03-09 09:30:00,39.41,39.5,39.38,39.41,125633.0,30.5086,30.5782,30.4853,30.5086,125633.0
2016-03-09 09:40:00,39.41,39.45,39.35,39.39,104035.0,30.5086,30.5395,30.4621,30.4931,104035.0
2016-03-09 09:50:00,39.39,39.43,39.35,39.43,135570.0,30.4931,30.524,30.4621,30.524,135570.0
2016-03-09 10:00:00,39.42,39.47,39.38,39.39,174300.0,30.5163,30.555,30.4853,30.4931,174300.0
2016-03-09 10:10:00,39.38,39.48,39.37,39.42,206337.0,30.4853,30.5627,30.4776,30.5163,206337.0
2016-03-09 10:20:00,39.43,39.49,39.42,39.46,130446.0,30.524,30.5705,30.5163,30.5473,130446.0
2016-03-09 10:30:00,39.46,39.59,39.44,39.56,263927.0,30.5473,30.6479,30.5318,30.6247,263927.0
2016-03-09 10:40:00,39.56,39.58,39.54,39.54,109370.0,30.6247,30.6402,30.6092,30.6092,109370.0
2016-03-09 10:50:00,39.54,39.54,39.4,39.47,511095.0,30.6092,30.6092,30.5008,30.555,511095.0
2016-03-09 11:00:00,39.47,39.52,39.47,39.52,76417.0,30.555,30.5937,30.555,30.5937,76417.0
2016-03-09 11:10:00,39.52,39.58,39.52,39.58,74242.0,30.5937,30.6402,30.5937,30.6402,74242.0
2016-03-09 11:20:00,39.58,39.66,39.55,39.65,96305.0,30.6402,30.7021,30.6169,30.6944,96305.0
2016-03-09 11:30:00,39.66,39.68,39.6,39.61,85650.0,30.7021,30.7176,30.6556,30.6634,85650.0
2016-03-09 11:40:00,39.61,39.61,39.54,39.59,108796.0,30.6634,30.6634,30.6092,30.6479,108796.0
2016-03-09 11:50:00,39.59,39.65,39.58,39.65,40128.0,30.6479,30.6944,30.6402,30.6944,40128.0
2016-03-09 12:00:00,39.64,39.64,39.6,39.61,41293.0,30.6866,30.6866,30.6556,30.6634,41293.0
2016-03-09 12:10:00,39.61,39.65,39.6,39.62,79507.0,30.6634,30.6944,30.6556,30.6711,79507.0
2016-03-09 12:20:00,39.61,39.63,39.6,39.6,39855.0,30.6634,30.6789,30.6556,30.6556,39855.0
2016-03-09 12:30:00,39.61,39.62,39.57,39.59,47969.0,30.6634,30.6711,30.6324,30.6479,47969.0
2016-03-09 12:40:00,39.59,39.6,39.53,39.54,127792.0,30.6479,30.6556,30.6015,30.6092,127792.0
2016-03-09 12:50:00,39.54,39.56,39.51,39.52,53616.0,30.6092,30.6247,30.586,30.5937,53616.0
2016-03-09 13:00:00,39.51,39.53,39.47,39.48,59434.0,30.586,30.6015,30.555,30.5627,59434.0
2016-03-09 13:10:00,39.47,39.52,39.47,39.48,45314.0,30.555,30.5937,30.555,30.5627,45314.0
2016-03-09 13:20:00,39.48,39.49,39.44,39.46,64092.0,30.5627,30.5705,30.5318,30.5473,64092.0
2016-03-09 13:30:00,39.46,39.48,39.45,39.45,88336.0,30.5473,30.5627,30.5395,30.5395,88336.0
2016-03-09 13:40:00,39.45,39.49,39.42,39.48,56298.0,30.5395,30.5705,30.5163,30.5627,56298.0
2016-03-09 13:50:00,39.49,39.52,39.45,39.5,66455.0,30.5705,30.5937,30.5395,30.5782,66455.0
2016-03-09 14:00:00,39.5,39.51,39.46,39.49,56886.0,30.5782,30.586,30.5473,30.5705,56886.0
2016-03-09 14:10:00,39.49,39.51,39.44,39.48,120186.0,30.5705,30.586,30.5318,30.5627,120186.0
2016-03-09 14:20:00,39.47,39.52,39.45,39.51,86421.0,30.555,30.5937,30.5395,30.586,86421.0
2016-03-09 14:30:00,39.51,39.51,39.45,39.48,112996.0,30.586,30.586,30.5395,30.5627,112996.0
2016-03-09 14:40:00,39.47,39.5,39.46,39.5,79242.0,30.555,30.5782,30.5473,30.5782,79242.0
2016-03-09 14:50:00,39.49,39.51,39.45,39.49,63293.0,30.5705,30.586,30.5395,30.5705,63293.0
2016-03-09 15:00:00,39.49,39.5,39.42,39.44,110385.0,30.5705,30.5782,30.5163,30.5318,110385.0
2016-03-09 15:10:00,39.43,39.45,39.4,39.4,215332.0,30.524,30.5395,30.5008,30.5008,215332.0
2016-03-09 15:20:00,39.4,39.43,39.38,39.42,126471.0,30.5008,30.524,30.4853,30.5163,126471.0
2016-03-09 15:30:00,39.41,39.45,39.39,39.41,149607.0,30.5086,30.5395,30.4931,30.5086,149607.0
2016-03-09 15:40:00,39.41,39.45,39.39,39.43,95986.0,30.5086,30.5395,30.4931,30.524,95986.0
2016-03-09 15:50:00,39.43,39.44,39.4,39.44,248794.0,30.524,30.5318,30.5008,30.5318,248794.0
2016-03-10 09:30:00,39.67,39.67,39.5,39.59,353656.0,30.7098,30.7098,30.5782,30.6479,353656.0
2016-03-10 09:40:00,39.59,39.63,39.52,39.62,526775.0,30.6479,30.6789,30.5937,30.6711,526775.0
2016-03-10 09:50:00,39.63,39.72,39.61,39.7,295837.0,30.6789,30.7485,30.6634,30.7331,295837.0
2016-03-10 10:00:00,39.7,39.75,39.69,39.72,257279.0,30.7331,30.7718,30.7253,30.7485,257279.0
2016-03-10 10:10:00,39.72,39.73,39.67,39.68,238777.0,30.7485,30.7563,30.7098,30.7176,238777.0
2016-03-10 10:20:00,39.68,39.69,39.63,39.65,184561.0,30.7176,30.7253,30.6789,30.6944,184561.0
2016-03-10 10:30:00,39.65,39.65,39.48,39.5,243106.0,30.6944,30.6944,30.5627,30.5782,243106.0
2016-03-10 10:40:00,39.5,39.55,39.48,39.48,133705.0,30.5782,30.6169,30.5627,30.5627,133705.0
2016-03-10 10:50:00,39.48,39.52,39.36,39.37,110769.0,30.5627,30.5937,30.4699,30.4776,110769.0
2016-03-10 11:00:00,39.38,39.39,39.27,39.33,141252.0,30.4853,30.4931,30.4002,30.4466,141252.0
2016-03-10 11:10:00,39.33,39.33,39.23,39.23,75821.0,30.4466,30.4466,30.3692,30.3692,75821.0
2016-03-10 11:20:00,39.23,39.23,39.1,39.13,82335.0,30.3692,30.3692,30.2686,30.2918,82335.0
2016-03-10 11:30:00,39.13,39.14,39.06,39.11,109098.0,30.2918,30.2995,30.2376,30.2763,109098.0
2016-03-10 11:40:00,39.12,39.17,39.09,39.17,71250.0,30.2841,30.3228,30.2608,30.3228,71250.0
2016-03-10 11:50:00,39.17,39.22,39.14,39.17,84138.0,30.3228,30.3615,30.2995,30.3228,84138.0
2016-03-10 12:00:00,39.16,39.22,39.16,39.18,292712.0,30.315,30.3615,30.315,30.3305,292712.0
2016-03-10 12:10:00,39.18,39.22,39.16,39.18,78348.0,30.3305,30.3615,30.315,30.3305,78348.0
2016-03-10 12:20:00,39.18,39.19,39.12,39.15,53354.0,30.3305,30.3383,30.2841,30.3073,53354.0
2016-03-10 12:30:00,39.15,39.15,39.05,39.06,44530.0,30.3073,30.3073,30.2299,30.2376,44530.0
2016-03-10 12:40:00,39.06,39.06,38.98,39.02,55271.0,30.2376,30.2376,30.1757,30.2066,55271.0
2016-03-10 12:50:00,39.02,39.1,39.01,39.09,63709.0,30.2066,30.2686,30.1989,30.2608,63709.0
2016-03-10 13:00:00,39.09,39.11,39.07,39.08,60821.0,30.2608,30.2763,30.2454,30.2531,60821.0
2016-03-10 13:10:00,39.07,39.13,39.04,39.13,65270.0,30.2454,30.2918,30.2221,30.2918,65270.0
2016-03-10 13:20:00,39.13,39.21,39.1,39.2,108402.0,30.2918,30.3537,30.2686,30.346,108402.0
2016-03-10 13:30:00,39.19,39.22,39.17,39.22,83383.0,30.3383,30.3615,30.3228,30.3615,83383.0
2016-03-10 13:40:00,39.21,39.21,39.17,39.19,50740.0,30.3537,30.3537,30.3228,30.3383,50740.0
2016-03-10 13:50:00,39.18,39.23,39.17,39.2,49483.0,30.3305,30.3692,30.3228,30.346,49483.0
2016-03-10 14:00:00,39.18,39.23,39.15,39.15,110107.0,30.3305,30.3692,30.3073,30.3073,110107.0
2016-03-10 14:10:00,39.15,39.23,39.13,39.23,36881.0,30.3073,30.3692,30.2918,30.3692,36881.0
2016-03-10 14:20:00,39.23,39.33,39.21,39.31,94473.0,30.3692,30.4466,30.3537,30.4311,94473.0
2016-03-10 14:30:00,39.32,39.36,39.28,39.31,138684.0,30.4389,30.4699,30.4079,30.4311,138684.0
2016-03-10 14:40:00,39.32,39.4,39.32,39.38,62210.0,30.4389,30.5008,30.4389,30.4853,62210.0
2016-03-10 14:50:00,39.38,39.4,39.33,39.34,49115.0,30.4853,30.5008,30.4466,30.4544,49115.0
2016-03-10 15:00:00,39.34,39.38,39.29,39.38,133609.0,30.4544,30.4853,30.4157,30.4853,133609.0
2016-03-10 15:10:00,39.39,39.5,39.36,39.49,125619.0,30.4931,30.5782,30.4699,30.5705,125619.0
2016-03-10 15:20:00,39.48,39.53,39.44,39.5,140983.0,30.5627,30.6015,30.5318,30.5782,140983.0
2016-03-10 15:30:00,39.51,39.53,39.42,39.42,65255.0,30.586,30.6015,30.5163,30.5163,65255.0
2016-03-10 15:40:00,39.44,39.45,39.4,39.44,118115.0,30.5318,30.5395,30.5008,30.5318,118115.0
2016-03-10 15:50:00,39.43,39.52,39.43,39.51,265901.0,30.524,30.5937,30.524,30.586,265901.0
2016-03-11 09:30:00,40.06,40.14,40.05,40.14,227654.0,31.0117,31.0737,31.004,31.0737,227654.0
2016-03-11 09:40:00,40.14,40.16,40.08,40.12,120457.0,31.0737,31.0892,31.0272,31.0582,120457.0
2016-03-11 09:50:00,40.12,40.16,40.12,40.13,85273.0,31.0582,31.0892,31.0582,31.0659,85273.0
2016-03-11 10:00:00,40.13,40.13,40.08,40.08,127664.0,31.0659,31.0659,31.0272,31.0272,127664.0
2016-03-11 10:10:00,40.09,40.17,40.09,40.17,90801.0,31.035,31.0969,31.035,31.0969,90801.0
2016-03-11 10:20:00,40.17,40.19,40.14,40.19,140547.0,31.0969,31.1124,31.0737,31.1124,140547.0
2016-03-11 10:30:00,40.19,40.28,40.18,40.27,126030.0,31.1124,31.1821,31.1046,31.1743,126030.0
2016-03-11 10:40:00,40.28,40.3,40.26,40.26,90956.0,31.1821,31.1975,31.1666,31.1666,90956.0
2016-03-11 10:50:00,40.26,40.26,40.22,40.24,37466.0,31.1666,31.1666,31.1356,31.1511,37466.0
2016-03-11 11:00:00,40.24,40.28,40.24,40.28,264192.0,31.1511,31.1821,31.1511,31.1821,264192.0
2016-03-11 11:10:00,40.28,40.3,40.27,40.29,79239.0,31.1821,31.1975,31.1743,31.1898,79239.0
2016-03-11 11:20:00,40.29,40.32,40.26,40.32,62134.0,31.1898,31.213,31.1666,31.213,62134.0
2016-03-11 11:30:00,40.32,40.33,40.28,40.29,75655.0,31.213,31.2208,31.1821,31.1898,75655.0
2016-03-11 11:40:00,40.29,40.3,40.26,40.28,58266.0,31.1898,31.1975,31.1666,31.1821,58266.0
2016-03-11 11:50:00,40.28,40.34,40.28,40.32,67863.0,31.1821,31.2285,31.1821,31.213,67863.0
2016-03-11 12:00:00,40.32,40.32,40.28,40.3,37714.0,31.213,31.213,31.1821,31.1975,37714.0
2016-03-11 12:10:00,40.3,40.34,40.29,40.34,161094.0,31.1975,31.2285,31.1898,31.2285,161094.0
2016-03-11 12:20:00,40.34,40.35,40.32,40.35,48226.0,31.2285,31.2362,31.213,31.2362,48226.0
2016-03-11 12:30:00,40.35,40.36,40.32,40.33,34557.0,31.2362,31.244,31.213,31.2208,34557.0
2016-03-11 12:40:00,40.33,40.34,40.3,40.34,41581.0,31.2208,31.2285,31.1975,31.2285,41581.0
2016-03-11 12:50:00,40.35,40.36,40.31,40.32,31704.0,31.2362,31.244,31.2053,31.213,31704.0
2016-03-11 13:00:00,40.32,40.32,40.28,40.29,62177.0,31.213,31.213,31.1821,31.1898,62177.0
2016-03-11 13:10:00,40.29,40.34,40.29,40.33,51807.0,31.1898,31.2285,31.1898,31.2208,51807.0
2016-03-11 13:20:00,40.32,40.34,40.31,40.33,46501.0,31.213,31.2285,31.2053,31.2208,46501.0
2016-03-11 13:30:00,40.33,40.36,40.32,40.36,128551.0,31.2208,31.244,31.213,31.244,128551.0
2016-03-11 13:40:00,40.35,40.36,40.32,40.36,57186.0,31.2362,31.244,31.213,31.244,57186.0
2016-03-11 13:50:00,40.35,40.4,40.35,40.39,65209.0,31.2362,31.275,31.2362,31.2672,65209.0
2016-03-11 14:00:00,40.39,40.4,40.38,40.39,40430.0,31.2672,31.275,31.2595,31.2672,40430.0
2016-03-11 14:10:00,40.39,40.4,40.35,40.35,61779.0,31.2672,31.275,31.2362,31.2362,61779.0
2016-03-11 14:20:00,40.36,40.38,40.32,40.33,29827.0,31.244,31.2595,31.213,31.2208,29827.0
2016-03-11 14:30:00,40.33,40.35,40.31,40.32,54201.0,31.2208,31.2362,31.2053,31.213,54201.0
2016-03-11 14:40:00,40.32,40.35,40.28,40.34,174467.0,31.213,31.2362,31.1821,31.2285,174467.0
2016-03-11 14:50:00,40.34,40.35,40.3,40.31,93978.0,31.2285,31.2362,31.1975,31.2053,93978.0
2016-03-11 15:00:00,40.3,40.37,40.3,40.37,73919.0,31.1975,31.2517,31.1975,31.2517,73919.0
2016-03-11 15:10:00,40.37,40.39,40.34,40.35,162085.0,31.2517,31.2672,31.2285,31.2362,162085.0
2016-03-11 15:20:00,40.36,40.38,40.35,40.36,42459.0,31.244,31.2595,31.2362,31.244,42459.0
2016-03-11 15:30:00,40.36,40.38,40.34,40.36,132967.0,31.244,31.2595,31.2285,31.244,132967.0
2016-03-11 15:40:00,40.36,40.39,40.35,40.39,64796.0,31.244,31.2672,31.2362,31.2672,64796.0
2016-03-11 15:50:00,40.39,40.41,40.37,40.38,252435.0,31.2672,31.2827,31.2517,31.2595,252435.0
2016-03-14 09:30:00,40.2,40.2,40.1,40.12,109595.0,31.1201,31.1201,31.0427,31.0582,109595.0
2016-03-14 09:40:00,40.11,40.15,40.04,40.05,36265.0,31.0505,31.0814,30.9963,31.004,36265.0
2016-03-14 09:50:00,40.05,40.05,40.0,40.0,29769.0,31.004,31.004,30.9653,30.9653,29769.0
2016-03-14 10:00:00,40.0,40.01,39.97,40.0,47499.0,30.9653,30.973,30.9421,30.9653,47499.0
2016-03-14 10:10:00,40.0,40.06,40.0,40.05,83172.0,30.9653,31.0117,30.9653,31.004,83172.0
2016-03-14 10:20:00,40.05,40.08,40.02,40.07,143776.0,31.004,31.0272,30.9808,31.0195,143776.0
2016-03-14 10:30:00,40.06,40.11,40.06,40.07,66287.0,31.0117,31.0505,31.0117,31.0195,66287.0
2016-03-14 10:40:00,40.07,40.17,40.06,40.15,153222.0,31.0195,31.0969,31.0117,31.0814,153222.0
2016-03-14 10:50:00,40.16,40.16,40.08,40.1,125539.0,31.0892,31.0892,31.0272,31.0427,125539.0
2016-03-14 11:00:00,40.1,40.12,40.07,40.11,152212.0,31.0427,31.0582,31.0195,31.0505,152212.0
2016-03-14 11:10:00,40.11,40.16,40.1,40.15,106399.0,31.0505,31.0892,31.0427,31.0814,106399.0
2016-03-14 11:20:00,40.15,40.17,40.12,40.12,62613.0,31.0814,31.0969,31.0582,31.0582,62613.0
2016-03-14 11:30:00,40.11,40.14,40.1,40.13,44161.0,31.0505,31.0737,31.0427,31.0659,44161.0
2016-03-14 11:40:00,40.13,40.15,40.1,40.12,50852.0,31.0659,31.0814,31.0427,31.0582,50852.0
2016-03-14 11:50:00,40.13,40.15,40.08,40.1,115876.0,31.0659,31.0814,31.0272,31.0427,115876.0
2016-03-14 12:00:00,40.11,40.14,40.1,40.14,28552.0,31.0505,31.0737,31.0427,31.0737,28552.0
2016-03-14 12:10:00,40.14,40.17,40.12,40.16,28878.0,31.0737,31.0969,31.0582,31.0892,28878.0
2016-03-14 12:20:00,40.16,40.18,40.14,40.16,32619.0,31.0892,31.1046,31.0737,31.0892,32619.0
2016-03-14 12:30:00,40.16,40.21,40.16,40.19,29180.0,31.0892,31.1279,31.0892,31.1124,29180.0
2016-03-14 12:40:00,40.19,40.21,40.18,40.19,227305.0,31.1124,31.1279,31.1046,31.1124,227305.0
2016-03-14 12:50:00,40.2,40.22,40.19,40.21,48209.0,31.1201,31.1356,31.1124,31.1279,48209.0
2016-03-14 13:00:00,40.21,40.23,40.21,40.22,25732.0,31.1279,31.1433,31.1279,31.1356,25732.0
2016-03-14 13:10:00,40.22,40.23,40.19,40.21,58149.0,31.1356,31.1433,31.1124,31.1279,58149.0
2016-03-14 13:20:00,40.2,40.23,40.19,40.21,58894.0,31.1201,31.1433,31.1124,31.1279,58894.0
2016-03-14 13:30:00,40.21,40.26,40.2,40.24,41738.0,31.1279,31.1666,31.1201,31.1511,41738.0
2016-03-14 13:40:00,40.24,40.28,40.22,40.22,40267.0,31.1511,31.1821,31.1356,31.1356,40267.0
2016-03-14 13:50:00,40.22,40.25,40.22,40.24,54058.0,31.1356,31.1588,31.1356,31.1511,54058.0
2016-03-14 14:00:00,40.24,40.25,40.19,40.21,28599.0,31.1511,31.1588,31.1124,31.1279,28599.0
2016-03-14 14:10:00,40.21,40.24,40.2,40.23,33920.0,31.1279,31.1511,31.1201,31.1433,33920.0
2016-03-14 14:20:00,40.23,40.26,40.22,40.24,49113.0,31.1433,31.1666,31.1356,31.1511,49113.0
2016-03-14 14:30:00,40.25,40.28,40.24,40.28,79850.0,31.1588,31.1821,31.1511,31.1821,79850.0
2016-03-14 14:40:00,40.28,40.31,40.27,40.29,156581.0,31.1821,31.2053,31.1743,31.1898,156581.0
2016-03-14 14:50:00,40.29,40.29,40.24,40.26,35745.0,31.1898,31.1898,31.1511,31.1666,35745.0
2016-03-14 15:00:00,40.25,40.26,40.22,40.22,48354.0,31.1588,31.1666,31.1356,31.1356,48354.0
2016-03-14 15:10:00,40.22,40.25,40.16,40.16,152080.0,31.1356,31.1588,31.0892,31.0892,152080.0
2016-03-14 15:20:00,40.16,40.19,40.14,40.17,92464.0,31.0892,31.1124,31.0737,31.0969,92464.0
2016-03-14 15:30:00,40.17,40.19,40.14,40.18,92856.0,31.0969,31.1124,31.0737,31.1046,92856.0
2016-03-14 15:40:00,40.18,40.2,40.16,40.18,112010.0,31.1046,31.1201,31.0892,31.1046,112010.0
2016-03-14 15:50:00,40.18,40.19,40.08,40.08,152686.0,31.1046,31.1124,31.0272,31.0272,152686.0
2016-03-15 09:30:00,39.5,39.53,39.38,39.39,126128.0,30.5782,30.6015,30.4853,30.4931,126128.0
2016-03-15 09:40:00,39.38,39.43,39.38,39.39,49455.0,30.4853,30.524,30.4853,30.4931,49455.0
2016-03-15 09:50:00,39.39,39.39,39.34,39.34,101481.0,30.4931,30.4931,30.4544,30.4544,101481.0
2016-03-15 10:00:00,39.34,39.41,39.33,39.38,70820.0,30.4544,30.5086,30.4466,30.4853,70820.0
2016-03-15 10:10:00,39.38,39.45,39.38,39.43,33473.0,30.4853,30.5395,30.4853,30.524,33473.0
2016-03-15 10:20:00,39.43,39.49,39.42,39.48,49494.0,30.524,30.5705,30.5163,30.5627,49494.0
2016-03-15 10:30:00,39.5,39.52,39.44,39.45,97900.0,30.5782,30.5937,30.5318,30.5395,97900.0
2016-03-15 10:40:00,39.45,39.48,39.37,39.37,77730.0,30.5395,30.5627,30.4776,30.4776,77730.0
2016-03-15 10:50:00,39.38,39.4,39.33,39.36,68458.0,30.4853,30.5008,30.4466,30.4699,68458.0
2016-03-15 11:00:00,39.37,39.37,39.32,39.37,60120.0,30.4776,30.4776,30.4389,30.4776,60120.0
2016-03-15 11:10:00,39.36,39.36,39.32,39.32,125116.0,30.4699,30.4699,30.4389,30.4389,125116.0
2016-03-15 11:20:00,39.33,39.38,39.33,39.36,72236.0,30.4466,30.4853,30.4466,30.4699,72236.0
2016-03-15 11:30:00,39.36,39.37,39.32,39.33,68206.0,30.4699,30.4776,30.4389,30.4466,68206.0
2016-03-15 11:40:00,39.33,39.37,39.32,39.34,81847.0,30.4466,30.4776,30.4389,30.4544,81847.0
2016-03-15 11:50:00,39.34,39.38,39.33,39.36,25555.0,30.4544,30.4853,30.4466,30.4699,25555.0
2016-03-15 12:00:00,39.36,39.38,39.35,39.35,16947.0,30.4699,30.4853,30.4621,30.4621,16947.0
2016-03-15 12:10:00,39.36,39.38,39.33,39.35,99530.0,30.4699,30.4853,30.4466,30.4621,99530.0
2016-03-15 12:20:00,39.35,39.39,39.35,39.38,25874.0,30.4621,30.4931,30.4621,30.4853,25874.0
2016-03-15 12:30:00,39.39,39.39,39.34,39.34,34620.0,30.4931,30.4931,30.4544,30.4544,34620.0
2016-03-15 12:40:00,39.35,39.35,39.33,39.33,4867.0,30.4621,30.4621,30.4466,30.4466,4867.0
2016-03-15 12:50:00,39.33,39.34,39.31,39.32,26141.0,30.4466,30.4544,30.4311,30.4389,26141.0
2016-03-15 13:00:00,39.32,39.36,39.31,39.35,64646.0,30.4389,30.4699,30.4311,30.4621,64646.0
2016-03-15 13:10:00,39.35,39.37,39.35,39.36,40068.0,30.4621,30.4776,30.4621,30.4699,40068.0
2016-03-15 13:20:00,39.36,39.41,39.36,39.41,27138.0,30.4699,30.5086,30.4699,30.5086,27138.0
2016-03-15 13:30:00,39.41,39.45,39.41,39.44,53051.0,30.5086,30.5395,30.5086,30.5318,53051.0
2016-03-15 13:40:00,39.44,39.46,39.43,39.44,10263.0,30.5318,30.5473,30.524,30.5318,10263.0
2016-03-15 13:50:00,39.43,39.47,39.42,39.45,10593.0,30.524,30.555,30.5163,30.5395,10593.0
2016-03-15 14:00:00,39.46,39.47,39.43,39.44,26746.0,30.5473,30.555,30.524,30.5318,26746.0
2016-03-15 14:10:00,39.45,39.47,39.44,39.45,36939.0,30.5395,30.555,30.5318,30.5395,36939.0
2016-03-15 14:20:00,39.46,39.47,39.44,39.45,21442.0,30.5473,30.555,30.5318,30.5395,21442.0
2016-03-15 14:30:00,39.45,39.46,39.41,39.44,87826.0,30.5395,30.5473,30.5086,30.5318,87826.0
2016-03-15 14:40:00,39.44,39.45,39.41,39.43,23533.0,30.5318,30.5395,30.5086,30.524,23533.0
2016-03-15 14:50:00,39.42,39.44,39.41,39.43,159051.0,30.5163,30.5318,30.5086,30.524,159051.0
2016-03-15 15:00:00,39.43,39.44,39.42,39.43,53734.0,30.524,30.5318,30.5163,30.524,53734.0
2016-03-15 15:10:00,39.43,39.49,39.42,39.49,91999.0,30.524,30.5705,30.5163,30.5705,91999.0
2016-03-15 15:20:00,39.48,39.5,39.48,39.49,55036.0,30.5627,30.5782,30.5627,30.5705,55036.0
2016-03-15 15:30:00,39.48,39.5,39.48,39.48,24718.0,30.5627,30.5782,30.5627,30.5627,24718.0
2016-03-15 15:40:00,39.48,39.51,39.46,39.48,37571.0,30.5627,30.586,30.5473,30.5627,37571.0
2016-03-15 15:50:00,39.49,39.52,39.47,39.5,84835.0,30.5705,30.5937,30.555,30.5782,84835.0
2016-03-16 09:30:00,39.22,39.38,39.15,39.37,239901.0,30.3615,30.4853,30.3073,30.4776,239901.0
2016-03-16 09:40:00,39.36,39.37,39.33,39.36,56935.0,30.4699,30.4776,30.4466,30.4699,56935.0
2016-03-16 09:50:00,39.35,39.39,39.34,39.36,44782.0,30.4621,30.4931,30.4544,30.4699,44782.0
2016-03-16 10:00:00,39.36,39.37,39.33,39.34,34392.0,30.4699,30.4776,30.4466,30.4544,34392.0
2016-03-16 10:10:00,39.34,39.38,39.33,39.36,24321.0,30.4544,30.4853,30.4466,30.4699,24321.0
2016-03-16 10:20:00,39.36,39.37,39.3,39.31,37021.0,30.4699,30.4776,30.4234,30.4311,37021.0
2016-03-16 10:30:00,39.32,39.35,39.28,39.35,39281.0,30.4389,30.4621,30.4079,30.4621,39281.0
2016-03-16 10:40:00,39.35,39.38,39.35,39.37,16890.0,30.4621,30.4853,30.4621,30.4776,16890.0
2016-03-16 10:50:00,39.36,39.39,39.34,39.37,30705.0,30.4699,30.4931,30.4544,30.4776,30705.0
2016-03-16 11:00:00,39.38,39.4,39.36,39.38,136319.0,30.4853,30.5008,30.4699,30.4853,136319.0
2016-03-16 11:10:00,39.38,39.41,39.37,39.4,32204.0,30.4853,30.5086,30.4776,30.5008,32204.0
2016-03-16 11:20:00,39.4,39.41,39.39,39.41,36973.0,30.5008,30.5086,30.4931,30.5086,36973.0
2016-03-16 11:30:00,39.4,39.43,39.39,39.42,29632.0,30.5008,30.524,30.4931,30.5163,29632.0
2016-03-16 11:40:00,39.42,39.45,39.41,39.43,29573.0,30.5163,30.5395,30.5086,30.524,29573.0
2016-03-16 11:50:00,39.43,39.45,39.42,39.44,11510.0,30.524,30.5395,30.5163,30.5318,11510.0
2016-03-16 12:00:00,39.45,39.53,39.45,39.52,92813.0,30.5395,30.6015,30.5395,30.5937,92813.0
2016-03-16 12:10:00,39.51,39.55,39.51,39.55,87297.0,30.586,30.6169,30.586,30.6169,87297.0
2016-03-16 12:20:00,39.55,39.56,39.52,39.52,29156.0,30.6169,30.6247,30.5937,30.5937,29156.0
2016-03-16 12:30:00,39.52,39.54,39.51,39.52,16301.0,30.5937,30.6092,30.586,30.5937,16301.0
2016-03-16 12:40:00,39.51,39.52,39.45,39.46,26920.0,30.586,30.5937,30.5395,30.5473,26920.0
2016-03-16 12:50:00,39.46,39.46,39.42,39.43,40881.0,30.5473,30.5473,30.5163,30.524,40881.0
2016-03-16 13:00:00,39.43,39.44,39.39,39.41,14139.0,30.524,30.5318,30.4931,30.5086,14139.0
2016-03-16 13:10:00,39.41,39.41,39.37,39.39,72495.0,30.5086,30.5086,30.4776,30.4931,72495.0
2016-03-16 13:20:00,39.38,39.42,39.38,39.4,12807.0,30.4853,30.5163,30.4853,30.5008,12807.0
2016-03-16 13:30:00,39.41,39.41,39.37,39.39,10111.0,30.5086,30.5086,30.4776,30.4931,10111.0
2016-03-16 13:40:00,39.4,39.42,39.38,39.39,19996.0,30.5008,30.5163,30.4853,30.4931,19996.0
2016-03-16 13:50:00,39.38,39.38,39.34,39.35,35669.0,30.4853,30.4853,30.4544,30.4621,35669.0
2016-03-16 14:00:00,39.37,39.89,39.36,39.83,562834.0,30.4776,30.8801,30.4699,30.8337,562834.0
2016-03-16 14:10:00,39.85,39.86,39.73,39.83,402086.0,30.8492,30.8569,30.7563,30.8337,402086.0
2016-03-16 14:20:00,39.82,40.07,39.81,40.06,399174.0,30.826,31.0195,30.8182,31.0117,399174.0
2016-03-16 14:30:00,40.07,40.09,39.99,40.05,133100.0,31.0195,31.035,30.9576,31.004,133100.0
2016-03-16 14:40:00,40.05,40.22,40.05,40.21,214058.0,31.004,31.1356,31.004,31.1279,214058.0
2016-03-16 14:50:00,40.21,40.23,40.12,40.12,135607.0,31.1279,31.1433,31.0582,31.0582,135607.0
2016-03-16 15:00:00,40.11,40.24,40.11,40.24,255947.0,31.0505,31.1511,31.0505,31.1511,255947.0
2016-03-16 15:10:00,40.25,40.3,40.2,40.27,203682.0,31.1588,31.1975,31.1201,31.1743,203682.0
2016-03-16 15:20:00,40.27,40.3,40.19,40.29,146584.0,31.1743,31.1975,31.1124,31.1898,146584.0
2016-03-16 15:30:00,40.28,40.39,40.24,40.39,355983.0,31.1821,31.2672,31.1511,31.2672,355983.0
2016-03-16 15:40:00,40.39,40.39,40.31,40.33,110433.0,31.2672,31.2672,31.2053,31.2208,110433.0
2016-03-16 15:50:00,40.33,40.37,40.28,40.29,440598.0,31.2208,31.2517,31.1821,31.1898,440598.0
2016-03-17 09:30:00,40.78,40.83,40.71,40.71,313467.0,31.5691,31.6078,31.5149,31.5149,313467.0
2016-03-17 09:40:00,40.71,40.71,40.61,40.65,119115.0,31.5149,31.5149,31.4375,31.4685,119115.0
2016-03-17 09:50:00,40.65,40.67,40.61,40.67,67133.0,31.4685,31.484,31.4375,31.484,67133.0
2016-03-17 10:00:00,40.68,40.72,40.63,40.71,124489.0,31.4917,31.5227,31.453,31.5149,124489.0
2016-03-17 10:10:00,40.7,40.71,40.66,40.7,55590.0,31.5072,31.5149,31.4762,31.5072,55590.0
2016-03-17 10:20:00,40.71,40.74,40.69,40.73,91081.0,31.5149,31.5382,31.4994,31.5304,91081.0
2016-03-17 10:30:00,40.72,40.77,40.7,40.77,88994.0,31.5227,31.5614,31.5072,31.5614,88994.0
2016-03-17 10:40:00,40.78,40.87,40.76,40.85,305301.0,31.5691,31.6388,31.5536,31.6233,305301.0
2016-03-17 10:50:00,40.85,40.91,40.84,40.9,138069.0,31.6233,31.6698,31.6156,31.662,138069.0
2016-03-17 11:00:00,40.9,40.92,40.88,40.9,120705.0,31.662,31.6775,31.6465,31.662,120705.0
2016-03-17 11:10:00,40.9,40.94,40.89,40.91,78159.0,31.662,31.693,31.6543,31.6698,78159.0
2016-03-17 11:20:00,40.92,40.96,40.91,40.96,101666.0,31.6775,31.7085,31.6698,31.7085,101666.0
2016-03-17 11:30:00,40.96,40.99,40.95,40.97,105757.0,31.7085,31.7317,31.7007,31.7162,105757.0
2016-03-17 11:40:00,40.96,41.01,40.95,41.01,68012.0,31.7085,31.7472,31.7007,31.7472,68012.0
2016-03-17 11:50:00,41.01,41.06,40.99,41.05,79512.0,31.7472,31.7859,31.7317,31.7781,79512.0
2016-03-17 12:00:00,41.05,41.11,41.04,41.09,264938.0,31.7781,31.8246,31.7704,31.8091,264938.0
2016-03-17 12:10:00,41.09,41.13,41.08,41.12,93810.0,31.8091,31.8401,31.8014,31.8323,93810.0
2016-03-17 12:20:00,41.12,41.19,41.12,41.19,25856.0,31.8323,31.8865,31.8323,31.8865,25856.0
2016-03-17 12:30:00,41.19,41.22,41.13,41.13,66400.0,31.8865,31.9097,31.8401,31.8401,66400.0
2016-03-17 12:40:00,41.13,41.16,41.12,41.14,28019.0,31.8401,31.8633,31.8323,31.8478,28019.0
2016-03-17 12:50:00,41.15,41.18,41.13,41.13,47732.0,31.8556,31.8788,31.8401,31.8401,47732.0
2016-03-17 13:00:00,41.13,41.15,41.1,41.1,62190.0,31.8401,31.8556,31.8168,31.8168,62190.0
2016-03-17 13:10:00,41.1,41.11,41.04,41.04,46083.0,31.8168,31.8246,31.7704,31.7704,46083.0
2016-03-17 13:20:00,41.03,41.09,41.03,41.07,32760.0,31.7627,31.8091,31.7627,31.7936,32760.0
2016-03-17 13:30:00,41.06,41.08,41.03,41.08,21668.0,31.7859,31.8014,31.7627,31.8014,21668.0
2016-03-17 13:40:00,41.08,41.15,41.07,41.13,49970.0,31.8014,31.8556,31.7936,31.8401,49970.0
2016-03-17 13:50:00,41.13,41.15,41.13,41.15,36928.0,31.8401,31.8556,31.8401,31.8556,36928.0
2016-03-17 14:00:00,41.15,41.17,41.13,41.16,26296.0,31.8556,31.871,31.8401,31.8633,26296.0
2016-03-17 14:10:00,41.17,41.22,41.16,41.21,33882.0,31.871,31.9097,31.8633,31.902,33882.0
2016-03-17 14:20:00,41.22,41.23,41.18,41.18,109400.0,31.9097,31.9175,31.8788,31.8788,109400.0
2016-03-17 14:30:00,41.18,41.2,41.16,41.17,52665.0,31.8788,31.8943,31.8633,31.871,52665.0
2016-03-17 14:40:00,41.17,41.19,41.15,41.17,88775.0,31.871,31.8865,31.8556,31.871,88775.0
2016-03-17 14:50:00,41.18,41.18,41.1,41.11,82930.0,31.8788,31.8788,31.8168,31.8246,82930.0
2016-03-17 15:00:00,41.11,41.17,41.11,41.15,47146.0,31.8246,31.871,31.8246,31.8556,47146.0
2016-03-17 15:10:00,41.15,41.18,41.15,41.16,32913.0,31.8556,31.8788,31.8556,31.8633,32913.0
2016-03-17 15:20:00,41.16,41.2,41.15,41.19,47413.0,31.8633,31.8943,31.8556,31.8865,47413.0
2016-03-17 15:30:00,41.19,41.22,41.16,41.21,75666.0,31.8865,31.9097,31.8633,31.902,75666.0
2016-03-17 15:40:00,41.21,41.21,41.16,41.18,102999.0,31.902,31.902,31.8633,31.8788,102999.0
2016-03-17 15:50:00,41.19,41.2,41.12,41.15,201361.0,31.8865,31.8943,31.8323,31.8556,201361.0
2016-03-18 09:30:00,41.36,41.49,41.29,41.37,119209.0,32.0181,32.1188,31.9639,32.0259,119209.0
2016-03-18 09:40:00,41.37,41.4,41.33,41.34,74381.0,32.0259,32.0491,31.9949,32.0026,74381.0
2016-03-18 09:50:00,41.35,41.4,41.35,41.4,43918.0,32.0104,32.0491,32.0104,32.0491,43918.0
2016-03-18 10:00:00,41.39,41.44,41.38,41.41,113608.0,32.0413,32.08,32.0336,32.0568,113608.0
2016-03-18 10:10:00,41.42,41.48,41.41,41.42,223930.0,32.0646,32.111,32.0568,32.0646,223930.0
2016-03-18 10:20:00,41.42,41.44,41.39,41.4,52711.0,32.0646,32.08,32.0413,32.0491,52711.0
2016-03-18 10:30:00,41.4,41.48,41.4,41.43,117235.0,32.0491,32.111,32.0491,32.0723,117235.0
2016-03-18 10:40:00,41.44,41.47,41.42,41.43,174606.0,32.08,32.1033,32.0646,32.0723,174606.0
2016-03-18 10:50:00,41.43,41.45,41.41,41.44,106596.0,32.0723,32.0878,32.0568,32.08,106596.0
2016-03-18 11:00:00,41.45,41.48,41.44,41.47,259473.0,32.0878,32.111,32.08,32.1033,259473.0
2016-03-18 11:10:00,41.47,41.5,41.45,41.49,32986.0,32.1033,32.1265,32.0878,32.1188,32986.0
2016-03-18 11:20:00,41.48,41.48,41.42,41.42,118548.0,32.111,32.111,32.0646,32.0646,118548.0
2016-03-18 11:30:00,41.42,41.44,41.38,41.39,66308.0,32.0646,32.08,32.0336,32.0413,66308.0
2016-03-18 11:40:00,41.39,41.42,41.34,41.38,46287.0,32.0413,32.0646,32.0026,32.0336,46287.0
2016-03-18 11:50:00,41.39,41.45,41.38,41.43,113032.0,32.0413,32.0878,32.0336,32.0723,113032.0
2016-03-18 12:00:00,41.43,41.46,41.42,41.43,35490.0,32.0723,32.0955,32.0646,32.0723,35490.0
2016-03-18 12:10:00,41.43,41.47,41.42,41.47,103104.0,32.0723,32.1033,32.0646,32.1033,103104.0
2016-03-18 12:20:00,41.46,41.48,41.46,41.46,27189.0,32.0955,32.111,32.0955,32.0955,27189.0
2016-03-18 12:30:00,41.46,41.47,41.43,41.46,25801.0,32.0955,32.1033,32.0723,32.0955,25801.0
2016-03-18 12:40:00,41.45,41.46,41.43,41.45,23363.0,32.0878,32.0955,32.0723,32.0878,23363.0
2016-03-18 12:50:00,41.44,41.5,41.44,41.5,45163.0,32.08,32.1265,32.08,32.1265,45163.0
2016-03-18 13:00:00,41.49,41.5,41.46,41.46,91194.0,32.1188,32.1265,32.0955,32.0955,91194.0
2016-03-18 13:10:00,41.45,41.46,41.39,41.39,45506.0,32.0878,32.0955,32.0413,32.0413,45506.0
2016-03-18 13:20:00,41.39,41.42,41.38,41.41,26039.0,32.0413,32.0646,32.0336,32.0568,26039.0
2016-03-18 13:30:00,41.41,41.41,41.34,41.36,309419.0,32.0568,32.0568,32.0026,32.0181,309419.0
2016-03-18 13:40:00,41.36,41.41,41.35,41.41,61037.0,32.0181,32.0568,32.0104,32.0568,61037.0
2016-03-18 13:50:00,41.41,41.43,41.39,41.41,62276.0,32.0568,32.0723,32.0413,32.0568,62276.0
2016-03-18 14:00:00,41.41,41.43,41.39,41.4,44455.0,32.0568,32.0723,32.0413,32.0491,44455.0
2016-03-18 14:10:00,41.4,41.42,41.37,41.41,67141.0,32.0491,32.0646,32.0259,32.0568,67141.0
2016-03-18 14:20:00,41.41,41.42,41.36,41.37,65405.0,32.0568,32.0646,32.0181,32.0259,65405.0
2016-03-18 14:30:00,41.36,41.38,41.35,41.36,143181.0,32.0181,32.0336,32.0104,32.0181,143181.0
2016-03-18 14:40:00,41.36,41.37,41.33,41.36,178487.0,32.0181,32.0259,31.9949,32.0181,178487.0
2016-03-18 14:50:00,41.36,41.36,41.33,41.33,126533.0,32.0181,32.0181,31.9949,31.9949,126533.0
2016-03-18 15:00:00,41.34,41.37,41.32,41.36,133759.0,32.0026,32.0259,31.9872,32.0181,133759.0
2016-03-18 15:10:00,41.37,41.39,41.34,41.34,161956.0,32.0259,32.0413,32.0026,32.0026,161956.0
2016-03-18 15:20:00,41.34,41.35,41.31,41.31,179452.0,32.0026,32.0104,31.9794,31.9794,179452.0
2016-03-18 15:30:00,41.32,41.32,41.29,41.3,165542.0,31.9872,31.9872,31.9639,31.9717,165542.0
2016-03-18 15:40:00,41.3,41.33,41.28,41.3,172553.0,31.9717,31.9949,31.9562,31.9717,172553.0
2016-03-18 15:50:00,41.3,41.31,41.27,41.3,170397.0,31.9717,31.9794,31.9484,31.9717,170397.0
2016-03-21 09:30:00,41.26,41.41,41.26,41.41,99142.0,31.9407,32.0568,31.9407,32.0568,99142.0
2016-03-21 09:40:00,41.41,41.5,41.41,41.48,78190.0,32.0568,32.1265,32.0568,32.111,78190.0
2016-03-21 09:50:00,41.49,41.5,41.47,41.47,49390.0,32.1188,32.1265,32.1033,32.1033,49390.0
2016-03-21 10:00:00,41.48,41.5,41.41,41.42,27802.0,32.111,32.1265,32.0568,32.0646,27802.0
2016-03-21 10:10:00,41.41,41.43,41.38,41.41,25153.0,32.0568,32.0723,32.0336,32.0568,25153.0
2016-03-21 10:20:00,41.4,41.41,41.36,41.36,35860.0,32.0491,32.0568,32.0181,32.0181,35860.0
2016-03-21 10:30:00,41.37,41.37,41.32,41.34,171794.0,32.0259,32.0259,31.9872,32.0026,171794.0
2016-03-21 10:40:00,41.34,41.35,41.25,41.26,164464.0,32.0026,32.0104,31.933,31.9407,164464.0
2016-03-21 10:50:00,41.25,41.29,41.25,41.27,63704.0,31.933,31.9639,31.933,31.9484,63704.0
2016-03-21 11:00:00,41.27,41.28,41.24,41.26,86497.0,31.9484,31.9562,31.9252,31.9407,86497.0
2016-03-21 11:10:00,41.25,41.35,41.25,41.35,45845.0,31.933,32.0104,31.933,32.0104,45845.0
2016-03-21 11:20:00,41.36,41.39,41.35,41.38,35596.0,32.0181,32.0413,32.0104,32.0336,35596.0
2016-03-21 11:30:00,41.39,41.44,41.39,41.43,48140.0,32.0413,32.08,32.0413,32.0723,48140.0
2016-03-21 11:40:00,41.42,41.43,41.39,41.41,54946.0,32.0646,32.0723,32.0413,32.0568,54946.0
2016-03-21 11:50:00,41.41,41.46,41.4,41.4,97197.0,32.0568,32.0955,32.0491,32.0491,97197.0
2016-03-21 12:00:00,41.4,41.45,41.38,41.45,60215.0,32.0491,32.0878,32.0336,32.0878,60215.0
2016-03-21 12:10:00,41.44,41.47,41.42,41.43,105485.0,32.08,32.1033,32.0646,32.0723,105485.0
2016-03-21 12:20:00,41.43,41.45,41.4,41.41,75025.0,32.0723,32.0878,32.0491,32.0568,75025.0
2016-03-21 12:30:00,41.4,41.42,41.4,41.4,119386.0,32.0491,32.0646,32.0491,32.0491,119386.0
2016-03-21 12:40:00,41.4,41.41,41.35,41.36,54261.0,32.0491,32.0568,32.0104,32.0181,54261.0
2016-03-21 12:50:00,41.36,41.39,41.35,41.39,62142.0,32.0181,32.0413,32.0104,32.0413,62142.0
2016-03-21 13:00:00,41.38,41.4,41.36,41.39,85561.0,32.0336,32.0491,32.0181,32.0413,85561.0
2016-03-21 13:10:00,41.39,41.41,41.37,41.4,33718.0,32.0413,32.0568,32.0259,32.0491,33718.0
2016-03-21 13:20:00,41.41,41.44,41.39,41.43,31636.0,32.0568,32.08,32.0413,32.0723,31636.0
2016-03-21 13:30:00,41.43,41.44,41.41,41.44,47179.0,32.0723,32.08,32.0568,32.08,47179.0
2016-03-21 13:40:00,41.44,41.44,41.39,41.41,35416.0,32.08,32.08,32.0413,32.0568,35416.0
2016-03-21 13:50:00,41.4,41.45,41.4,41.44,54495.0,32.0491,32.0878,32.0491,32.08,54495.0
2016-03-21 14:00:00,41.44,41.45,41.42,41.44,74064.0,32.08,32.0878,32.0646,32.08,74064.0
2016-03-21 14:10:00,41.44,41.48,41.43,41.48,88231.0,32.08,32.111,32.0723,32.111,88231.0
2016-03-21 14:20:00,41.47,41.49,41.44,41.47,32840.0,32.1033,32.1188,32.08,32.1033,32840.0
2016-03-21 14:30:00,41.47,41.51,41.46,41.51,69892.0,32.1033,32.1342,32.0955,32.1342,69892.0
2016-03-21 14:40:00,41.5,41.51,41.46,41.47,47897.0,32.1265,32.1342,32.0955,32.1033,47897.0
2016-03-21 14:50:00,41.47,41.51,41.46,41.51,94998.0,32.1033,32.1342,32.0955,32.1342,94998.0
2016-03-21 15:00:00,41.51,41.51,41.46,41.48,31800.0,32.1342,32.1342,32.0955,32.111,31800.0
2016-03-21 15:10:00,41.48,41.49,41.45,41.46,20759.0,32.111,32.1188,32.0878,32.0955,20759.0
2016-03-21 15:20:00,41.46,41.48,41.44,41.45,122902.0,32.0955,32.111,32.08,32.0878,122902.0
2016-03-21 15:30:00,41.45,41.45,41.41,41.44,34721.0,32.0878,32.0878,32.0568,32.08,34721.0
2016-03-21 15:40:00,41.44,41.46,41.4,41.41,34390.0,32.08,32.0955,32.0491,32.0568,34390.0
2016-03-21 15:50:00,41.42,41.45,41.41,41.45,71795.0,32.0646,32.0878,32.0568,32.0878,71795.0
2016-03-22 09:30:00,41.14,41.2,41.08,41.15,239417.0,31.8478,31.8943,31.8014,31.8556,239417.0
2016-03-22 09:40:00,41.15,41.17,41.11,41.11,67775.0,31.8556,31.871,31.8246,31.8246,67775.0
2016-03-22 09:50:00,41.1,41.21,41.1,41.21,112609.0,31.8168,31.902,31.8168,31.902,112609.0
2016-03-22 10:00:00,41.2,41.22,41.17,41.17,121331.0,31.8943,31.9097,31.871,31.871,121331.0
2016-03-22 10:10:00,41.18,41.22,41.18,41.19,31884.0,31.8788,31.9097,31.8788,31.8865,31884.0
2016-03-22 10:20:00,41.2,41.27,41.2,41.26,50226.0,31.8943,31.9484,31.8943,31.9407,50226.0
2016-03-22 10:30:00,41.27,41.29,41.25,41.29,36731.0,31.9484,31.9639,31.933,31.9639,36731.0
2016-03-22 10:40:00,41.3,41.35,41.28,41.35,35820.0,31.9717,32.0104,31.9562,32.0104,35820.0
2016-03-22 10:50:00,41.36,41.37,41.32,41.34,32796.0,32.0181,32.0259,31.9872,32.0026,32796.0
2016-03-22 11:00:00,41.32,41.35,41.3,41.35,33516.0,31.9872,32.0104,31.9717,32.0104,33516.0
2016-03-22 11:10:00,41.35,41.42,41.35,41.41,69942.0,32.0104,32.0646,32.0104,32.0568,69942.0
2016-03-22 11:20:00,41.4,41.41,41.37,41.39,56743.0,32.0491,32.0568,32.0259,32.0413,56743.0
2016-03-22 11:30:00,41.39,41.39,41.35,41.38,15521.0,32.0413,32.0413,32.0104,32.0336,15521.0
2016-03-22 11:40:00,41.37,41.43,41.37,41.4,68941.0,32.0259,32.0723,32.0259,32.0491,68941.0
2016-03-22 11:50:00,41.4,41.42,41.37,41.39,21335.0,32.0491,32.0646,32.0259,32.0413,21335.0
2016-03-22 12:00:00,41.4,41.43,41.4,41.42,49748.0,32.0491,32.0723,32.0491,32.0646,49748.0
2016-03-22 12:10:00,41.42,41.43,41.41,41.41,21095.0,32.0646,32.0723,32.0568,32.0568,21095.0
2016-03-22 12:20:00,41.41,41.44,41.4,41.43,29951.0,32.0568,32.08,32.0491,32.0723,29951.0
2016-03-22 12:30:00,41.43,41.44,41.4,41.43,46980.0,32.0723,32.08,32.0491,32.0723,46980.0
2016-03-22 12:40:00,41.43,41.47,41.43,41.46,23853.0,32.0723,32.1033,32.0723,32.0955,23853.0
2016-03-22 12:50:00,41.46,41.51,41.45,41.5,27510.0,32.0955,32.1342,32.0878,32.1265,27510.0
2016-03-22 13:00:00,41.5,41.52,41.46,41.47,1253670.0,32.1265,32.142,32.0955,32.1033,1253670.0
2016-03-22 13:10:00,41.47,41.48,41.46,41.48,26686.0,32.1033,32.111,32.0955,32.111,26686.0
2016-03-22 13:20:00,41.48,41.5,41.47,41.49,59921.0,32.111,32.1265,32.1033,32.1188,59921.0
2016-03-22 13:30:00,41.49,41.5,41.48,41.48,20134.0,32.1188,32.1265,32.111,32.111,20134.0
2016-03-22 13:40:00,41.49,41.49,41.45,41.47,36610.0,32.1188,32.1188,32.0878,32.1033,36610.0
2016-03-22 13:50:00,41.48,41.49,41.45,41.46,41953.0,32.111,32.1188,32.0878,32.0955,41953.0
2016-03-22 14:00:00,41.46,41.48,41.44,41.45,75782.0,32.0955,32.111,32.08,32.0878,75782.0
2016-03-22 14:10:00,41.45,41.47,41.41,41.44,54163.0,32.0878,32.1033,32.0568,32.08,54163.0
2016-03-22 14:20:00,41.44,41.45,41.41,41.44,58204.0,32.08,32.0878,32.0568,32.08,58204.0
2016-03-22 14:30:00,41.45,41.48,41.45,41.47,78299.0,32.0878,32.111,32.0878,32.1033,78299.0
2016-03-22 14:40:00,41.46,41.49,41.46,41.47,47729.0,32.0955,32.1188,32.0955,32.1033,47729.0
2016-03-22 14:50:00,41.47,41.47,41.42,41.42,63077.0,32.1033,32.1033,32.0646,32.0646,63077.0
2016-03-22 15:00:00,41.41,41.43,41.38,41.39,90149.0,32.0568,32.0723,32.0336,32.0413,90149.0
2016-03-22 15:10:00,41.39,41.39,41.32,41.35,128936.0,32.0413,32.0413,31.9872,32.0104,128936.0
2016-03-22 15:20:00,41.35,41.37,41.33,41.33,74843.0,32.0104,32.0259,31.9949,31.9949,74843.0
2016-03-22 15:30:00,41.34,41.36,41.32,41.33,45142.0,32.0026,32.0181,31.9872,31.9949,45142.0
2016-03-22 15:40:00,41.33,41.35,41.32,41.33,76503.0,31.9949,32.0104,31.9872,31.9949,76503.0
2016-03-22 15:50:00,41.33,41.36,41.32,41.34,72925.0,31.9949,32.0181,31.9872,32.0026,72925.0
2016-03-23 09:30:00,41.04,41.04,40.91,40.94,205214.0,31.7704,31.7704,31.6698,31.693,205214.0
2016-03-23 09:40:00,40.94,40.94,40.84,40.84,100230.0,31.693,31.693,31.6156,31.6156,100230.0
2016-03-23 09:50:00,40.84,40.87,40.83,40.83,116036.0,31.6156,31.6388,31.6078,31.6078,116036.0
2016-03-23 10:00:00,40.84,40.84,40.73,40.76,124424.0,31.6156,31.6156,31.5304,31.5536,124424.0
2016-03-23 10:10:00,40.77,40.84,40.77,40.8,150274.0,31.5614,31.6156,31.5614,31.5846,150274.0
2016-03-23 10:20:00,40.79,40.84,40.79,40.83,63877.0,31.5769,31.6156,31.5769,31.6078,63877.0
2016-03-23 10:30:00,40.82,40.86,40.74,40.76,179879.0,31.6001,31.6311,31.5382,31.5536,179879.0
2016-03-23 10:40:00,40.76,40.82,40.72,40.81,98449.0,31.5536,31.6001,31.5227,31.5923,98449.0
2016-03-23 10:50:00,40.81,40.81,40.76,40.76,39892.0,31.5923,31.5923,31.5536,31.5536,39892.0
2016-03-23 11:00:00,40.75,40.77,40.72,40.77,58823.0,31.5459,31.5614,31.5227,31.5614,58823.0
2016-03-23 11:10:00,40.77,40.78,40.67,40.67,47842.0,31.5614,31.5691,31.484,31.484,47842.0
2016-03-23 11:20:00,40.67,40.71,40.66,40.69,76282.0,31.484,31.5149,31.4762,31.4994,76282.0
2016-03-23 11:30:00,40.69,40.74,40.66,40.71,68952.0,31.4994,31.5382,31.4762,31.5149,68952.0
2016-03-23 11:40:00,40.71,40.74,40.66,40.67,601041.0,31.5149,31.5382,31.4762,31.484,601041.0
2016-03-23 11:50:00,40.67,40.7,40.65,40.68,170943.0,31.484,31.5072,31.4685,31.4917,170943.0
2016-03-23 12:00:00,40.68,40.7,40.65,40.67,33533.0,31.4917,31.5072,31.4685,31.484,33533.0
2016-03-23 12:10:00,40.67,40.71,40.67,40.7,40279.0,31.484,31.5149,31.484,31.5072,40279.0
2016-03-23 12:20:00,40.7,40.72,40.69,40.71,38779.0,31.5072,31.5227,31.4994,31.5149,38779.0
2016-03-23 12:30:00,40.72,40.74,40.71,40.73,61678.0,31.5227,31.5382,31.5149,31.5304,61678.0
2016-03-23 12:40:00,40.73,40.74,40.7,40.73,129781.0,31.5304,31.5382,31.5072,31.5304,129781.0
2016-03-23 12:50:00,40.72,40.76,40.71,40.76,22838.0,31.5227,31.5536,31.5149,31.5536,22838.0
2016-03-23 13:00:00,40.76,40.79,40.75,40.79,65735.0,31.5536,31.5769,31.5459,31.5769,65735.0
2016-03-23 13:10:00,40.79,40.82,40.78,40.8,51868.0,31.5769,31.6001,31.5691,31.5846,51868.0
2016-03-23 13:20:00,40.8,40.82,40.79,40.82,155864.0,31.5846,31.6001,31.5769,31.6001,155864.0
2016-03-23 13:30:00,40.82,40.82,40.79,40.81,60233.0,31.6001,31.6001,31.5769,31.5923,60233.0
2016-03-23 13:40:00,40.81,40.81,40.78,40.8,39491.0,31.5923,31.5923,31.5691,31.5846,39491.0
2016-03-23 13:50:00,40.8,40.83,40.79,40.82,92270.0,31.5846,31.6078,31.5769,31.6001,92270.0
2016-03-23 14:00:00,40.82,40.86,40.82,40.85,84650.0,31.6001,31.6311,31.6001,31.6233,84650.0
2016-03-23 14:10:00,40.85,40.88,40.84,40.87,95594.0,31.6233,31.6465,31.6156,31.6388,95594.0
2016-03-23 14:20:00,40.86,40.88,40.79,40.8,216048.0,31.6311,31.6465,31.5769,31.5846,216048.0
2016-03-23 14:30:00,40.8,40.81,40.76,40.77,87837.0,31.5846,31.5923,31.5536,31.5614,87837.0
2016-03-23 14:40:00,40.76,40.76,40.69,40.7,40560.0,31.5536,31.5536,31.4994,31.5072,40560.0
2016-03-23 14:50:00,40.7,40.71,40.66,40.69,81792.0,31.5072,31.5149,31.4762,31.4994,81792.0
2016-03-23 15:00:00,40.68,40.7,40.66,40.68,82014.0,31.4917,31.5072,31.4762,31.4917,82014.0
2016-03-23 15:10:00,40.68,40.71,40.66,40.69,94463.0,31.4917,31.5149,31.4762,31.4994,94463.0
2016-03-23 15:20:00,40.68,40.69,40.63,40.68,51824.0,31.4917,31.4994,31.453,31.4917,51824.0
2016-03-23 15:30:00,40.69,40.72,40.67,40.71,61650.0,31.4994,31.5227,31.484,31.5149,61650.0
2016-03-23 15:40:00,40.71,40.73,40.67,40.72,125698.0,31.5149,31.5304,31.484,31.5227,125698.0
2016-03-23 15:50:00,40.71,40.72,40.66,40.67,63844.0,31.5149,31.5227,31.4762,31.484,63844.0
2016-03-24 09:30:00,40.35,40.35,40.2,40.28,179694.0,31.2362,31.2362,31.1201,31.1821,179694.0
2016-03-24 09:40:00,40.28,40.32,40.23,40.25,58463.0,31.1821,31.213,31.1433,31.1588,58463.0
2016-03-24 09:50:00,40.24,40.31,40.24,40.27,106972.0,31.1511,31.2053,31.1511,31.1743,106972.0
2016-03-24 10:00:00,40.27,40.28,40.23,40.23,198366.0,31.1743,31.1821,31.1433,31.1433,198366.0
2016-03-24 10:10:00,40.23,40.23,40.16,40.17,312340.0,31.1433,31.1433,31.0892,31.0969,312340.0
2016-03-24 10:20:00,40.17,40.22,40.17,40.19,93617.0,31.0969,31.1356,31.0969,31.1124,93617.0
2016-03-24 10:30:00,40.19,40.3,40.19,40.3,87556.0,31.1124,31.1975,31.1124,31.1975,87556.0
2016-03-24 10:40:00,40.3,40.35,40.29,40.34,52887.0,31.1975,31.2362,31.1898,31.2285,52887.0
2016-03-24 10:50:00,40.34,40.38,40.32,40.36,126825.0,31.2285,31.2595,31.213,31.244,126825.0
2016-03-24 11:00:00,40.36,40.39,40.34,40.36,64862.0,31.244,31.2672,31.2285,31.244,64862.0
2016-03-24 11:10:00,40.36,40.38,40.3,40.32,100046.0,31.244,31.2595,31.1975,31.213,100046.0
2016-03-24 11:20:00,40.31,40.32,40.26,40.28,63807.0,31.2053,31.213,31.1666,31.1821,63807.0
2016-03-24 11:30:00,40.27,40.31,40.26,40.29,77273.0,31.1743,31.2053,31.1666,31.1898,77273.0
2016-03-24 11:40:00,40.29,40.3,40.26,40.27,95277.0,31.1898,31.1975,31.1666,31.1743,95277.0
2016-03-24 11:50:00,40.27,40.3,40.26,40.3,190202.0,31.1743,31.1975,31.1666,31.1975,190202.0
2016-03-24 12:00:00,40.3,40.38,40.3,40.38,66822.0,31.1975,31.2595,31.1975,31.2595,66822.0
2016-03-24 12:10:00,40.38,40.38,40.29,40.29,51285.0,31.2595,31.2595,31.1898,31.1898,51285.0
2016-03-24 12:20:00,40.3,40.32,40.27,40.32,96960.0,31.1975,31.213,31.1743,31.213,96960.0
2016-03-24 12:30:00,40.31,40.33,40.29,40.3,70411.0,31.2053,31.2208,31.1898,31.1975,70411.0
2016-03-24 12:40:00,40.29,40.31,40.27,40.31,35880.0,31.1898,31.2053,31.1743,31.2053,35880.0
2016-03-24 12:50:00,40.3,40.34,40.3,40.32,68154.0,31.1975,31.2285,31.1975,31.213,68154.0
2016-03-24 13:00:00,40.31,40.36,40.31,40.35,45288.0,31.2053,31.244,31.2053,31.2362,45288.0
2016-03-24 13:10:00,40.35,40.38,40.35,40.38,45423.0,31.2362,31.2595,31.2362,31.2595,45423.0
2016-03-24 13:20:00,40.37,40.4,40.37,40.38,77535.0,31.2517,31.275,31.2517,31.2595,77535.0
2016-03-24 13:30:00,40.39,40.39,40.35,40.36,44086.0,31.2672,31.2672,31.2362,31.244,44086.0
2016-03-24 13:40:00,40.37,40.39,40.36,40.39,43446.0,31.2517,31.2672,31.244,31.2672,43446.0
2016-03-24 13:50:00,40.39,40.43,40.38,40.42,22060.0,31.2672,31.2982,31.2595,31.2904,22060.0
2016-03-24 14:00:00,40.42,40.45,40.38,40.38,56193.0,31.2904,31.3137,31.2595,31.2595,56193.0
2016-03-24 14:10:00,40.38,40.41,40.37,40.4,108852.0,31.2595,31.2827,31.2517,31.275,108852.0
2016-03-24 14:20:00,40.4,40.45,40.4,40.43,53096.0,31.275,31.3137,31.275,31.2982,53096.0
2016-03-24 14:30:00,40.43,40.49,40.43,40.47,50620.0,31.2982,31.3446,31.2982,31.3291,50620.0
2016-03-24 14:40:00,40.47,40.49,40.46,40.49,34104.0,31.3291,31.3446,31.3214,31.3446,34104.0
2016-03-24 14:50:00,40.5,40.51,40.48,40.48,23343.0,31.3524,31.3601,31.3369,31.3369,23343.0
2016-03-24 15:00:00,40.48,40.5,40.46,40.48,49028.0,31.3369,31.3524,31.3214,31.3369,49028.0
2016-03-24 15:10:00,40.48,40.55,40.48,40.53,57626.0,31.3369,31.3911,31.3369,31.3756,57626.0
2016-03-24 15:20:00,40.53,40.55,40.51,40.54,52800.0,31.3756,31.3911,31.3601,31.3833,52800.0
2016-03-24 15:30:00,40.54,40.55,40.51,40.55,57415.0,31.3833,31.3911,31.3601,31.3911,57415.0
2016-03-24 15:40:00,40.54,40.56,40.53,40.55,49972.0,31.3833,31.3988,31.3756,31.3911,49972.0
2016-03-24 15:50:00,40.54,40.59,40.54,40.59,101758.0,31.3833,31.422,31.3833,31.422,101758.0
2016-03-28 09:30:00,40.63,40.7,40.57,40.58,76846.0,31.453,31.5072,31.4066,31.4143,76846.0
2016-03-28 09:40:00,40.57,40.62,40.56,40.59,66616.0,31.4066,31.4453,31.3988,31.422,66616.0
2016-03-28 09:50:00,40.6,40.63,40.59,40.62,45033.0,31.4298,31.453,31.422,31.4453,45033.0
2016-03-28 10:00:00,40.64,40.64,40.57,40.61,38903.0,31.4607,31.4607,31.4066,31.4375,38903.0
2016-03-28 10:10:00,40.61,40.64,40.59,40.62,55832.0,31.4375,31.4607,31.422,31.4453,55832.0
2016-03-28 10:20:00,40.61,40.67,40.61,40.63,55543.0,31.4375,31.484,31.4375,31.453,55543.0
2016-03-28 10:30:00,40.62,40.62,40.55,40.56,43604.0,31.4453,31.4453,31.3911,31.3988,43604.0
2016-03-28 10:40:00,40.56,40.6,40.52,40.6,24422.0,31.3988,31.4298,31.3678,31.4298,24422.0
2016-03-28 10:50:00,40.59,40.61,40.57,40.61,19225.0,31.422,31.4375,31.4066,31.4375,19225.0
2016-03-28 11:00:00,40.61,40.62,40.58,40.59,35559.0,31.4375,31.4453,31.4143,31.422,35559.0
2016-03-28 11:10:00,40.58,40.61,40.56,40.56,53525.0,31.4143,31.4375,31.3988,31.3988,53525.0
2016-03-28 11:20:00,40.56,40.62,40.55,40.61,36055.0,31.3988,31.4453,31.3911,31.4375,36055.0
2016-03-28 11:30:00,40.62,40.64,40.61,40.61,78209.0,31.4453,31.4607,31.4375,31.4375,78209.0
2016-03-28 11:40:00,40.62,40.65,40.6,40.63,100558.0,31.4453,31.4685,31.4298,31.453,100558.0
2016-03-28 11:50:00,40.62,40.66,40.6,40.64,32554.0,31.4453,31.4762,31.4298,31.4607,32554.0
2016-03-28 12:00:00,40.63,40.65,40.59,40.59,107143.0,31.453,31.4685,31.422,31.422,107143.0
2016-03-28 12:10:00,40.59,40.61,40.58,40.61,32846.0,31.422,31.4375,31.4143,31.4375,32846.0
2016-03-28 12:20:00,40.62,40.64,40.61,40.62,11777.0,31.4453,31.4607,31.4375,31.4453,11777.0
2016-03-28 12:30:00,40.62,40.67,40.6,40.65,90294.0,31.4453,31.484,31.4298,31.4685,90294.0
2016-03-28 12:40:00,40.66,40.66,40.63,40.65,41475.0,31.4762,31.4762,31.453,31.4685,41475.0
2016-03-28 12:50:00,40.65,40.67,40.63,40.65,35643.0,31.4685,31.484,31.453,31.4685,35643.0
2016-03-28 13:00:00,40.65,40.67,40.63,40.66,34251.0,31.4685,31.484,31.453,31.4762,34251.0
2016-03-28 13:10:00,40.65,40.66,40.61,40.63,13694.0,31.4685,31.4762,31.4375,31.453,13694.0
2016-03-28 13:20:00,40.62,40.63,40.6,40.61,10179.0,31.4453,31.453,31.4298,31.4375,10179.0
2016-03-28 13:30:00,40.6,40.62,40.6,40.61,28322.0,31.4298,31.4453,31.4298,31.4375,28322.0
2016-03-28 13:40:00,40.61,40.63,40.61,40.62,26440.0,31.4375,31.453,31.4375,31.4453,26440.0
2016-03-28 13:50:00,40.61,40.64,40.61,40.63,18948.0,31.4375,31.4607,31.4375,31.453,18948.0
2016-03-28 14:00:00,40.62,40.68,40.62,40.66,87363.0,31.4453,31.4917,31.4453,31.4762,87363.0
2016-03-28 14:10:00,40.65,40.66,40.64,40.66,94819.0,31.4685,31.4762,31.4607,31.4762,94819.0
2016-03-28 14:20:00,40.65,40.66,40.62,40.64,55035.0,31.4685,31.4762,31.4453,31.4607,55035.0
2016-03-28 14:30:00,40.64,40.64,40.61,40.63,14698.0,31.4607,31.4607,31.4375,31.453,14698.0
2016-03-28 14:40:00,40.63,40.65,40.61,40.65,47446.0,31.453,31.4685,31.4375,31.4685,47446.0
2016-03-28 14:50:00,40.65,40.66,40.6,40.63,90679.0,31.4685,31.4762,31.4298,31.453,90679.0
2016-03-28 15:00:00,40.63,40.67,40.63,40.65,48917.0,31.453,31.484,31.453,31.4685,48917.0
2016-03-28 15:10:00,40.66,40.68,40.65,40.65,39043.0,31.4762,31.4917,31.4685,31.4685,39043.0
2016-03-28 15:20:00,40.65,40.69,40.63,40.67,55862.0,31.4685,31.4994,31.453,31.484,55862.0
2016-03-28 15:30:00,40.67,40.71,40.66,40.71,58458.0,31.484,31.5149,31.4762,31.5149,58458.0
2016-03-28 15:40:00,40.71,40.72,40.68,40.72,41768.0,31.5149,31.5227,31.4917,31.5227,41768.0
2016-03-28 15:50:00,40.71,40.72,40.67,40.71,216042.0,31.5149,31.5227,31.484,31.5149,216042.0
2016-03-29 09:30:00,40.5,40.54,40.39,40.41,192633.0,31.3524,31.3833,31.2672,31.2827,192633.0
2016-03-29 09:40:00,40.41,40.43,40.39,40.42,53824.0,31.2827,31.2982,31.2672,31.2904,53824.0
2016-03-29 09:50:00,40.42,40.48,40.39,40.46,202546.0,31.2904,31.3369,31.2672,31.3214,202546.0
2016-03-29 10:00:00,40.47,40.54,40.47,40.52,90015.0,31.3291,31.3833,31.3291,31.3678,90015.0
2016-03-29 10:10:00,40.53,40.54,40.47,40.47,31323.0,31.3756,31.3833,31.3291,31.3291,31323.0
2016-03-29 10:20:00,40.47,40.51,40.46,40.49,27206.0,31.3291,31.3601,31.3214,31.3446,27206.0
2016-03-29 10:30:00,40.49,40.53,40.48,40.5,30077.0,31.3446,31.3756,31.3369,31.3524,30077.0
2016-03-29 10:40:00,40.5,40.54,40.49,40.53,36685.0,31.3524,31.3833,31.3446,31.3756,36685.0
2016-03-29 10:50:00,40.52,40.54,40.51,40.54,15820.0,31.3678,31.3833,31.3601,31.3833,15820.0
2016-03-29 11:00:00,40.54,40.57,40.53,40.54,96709.0,31.3833,31.4066,31.3756,31.3833,96709.0
2016-03-29 11:10:00,40.54,40.55,40.51,40.53,14106.0,31.3833,31.3911,31.3601,31.3756,14106.0
2016-03-29 11:20:00,40.54,40.55,40.53,40.55,20221.0,31.3833,31.3911,31.3756,31.3911,20221.0
2016-03-29 11:30:00,40.54,40.59,40.53,40.58,42718.0,31.3833,31.422,31.3756,31.4143,42718.0
2016-03-29 11:40:00,40.58,40.66,40.58,40.66,58364.0,31.4143,31.4762,31.4143,31.4762,58364.0
2016-03-29 11:50:00,40.65,40.66,40.63,40.64,13259.0,31.4685,31.4762,31.453,31.4607,13259.0
2016-03-29 12:00:00,40.63,40.65,40.62,40.64,19042.0,31.453,31.4685,31.4453,31.4607,19042.0
2016-03-29 12:10:00,40.64,40.67,40.64,40.67,12711.0,31.4607,31.484,31.4607,31.484,12711.0
2016-03-29 12:20:00,40.67,41.08,40.67,41.07,293410.0,31.484,31.8014,31.484,31.7936,293410.0
2016-03-29 12:30:00,41.06,41.12,41.03,41.04,76844.0,31.7859,31.8323,31.7627,31.7704,76844.0
2016-03-29 12:40:00,41.04,41.13,41.04,41.08,102516.0,31.7704,31.8401,31.7704,31.8014,102516.0
2016-03-29 12:50:00,41.09,41.12,41.04,41.05,36961.0,31.8091,31.8323,31.7704,31.7781,36961.0
2016-03-29 13:00:00,41.05,41.07,40.99,41.02,53243.0,31.7781,31.7936,31.7317,31.7549,53243.0
2016-03-29 13:10:00,41.02,41.04,41.0,41.03,32146.0,31.7549,31.7704,31.7394,31.7627,32146.0
2016-03-29 13:20:00,41.02,41.04,40.97,41.0,29569.0,31.7549,31.7704,31.7162,31.7394,29569.0
2016-03-29 13:30:00,41.0,41.02,40.96,40.99,125401.0,31.7394,31.7549,31.7085,31.7317,125401.0
2016-03-29 13:40:00,40.99,41.04,40.99,41.03,20028.0,31.7317,31.7704,31.7317,31.7627,20028.0
2016-03-29 13:50:00,41.03,41.08,41.03,41.08,31222.0,31.7627,31.8014,31.7627,31.8014,31222.0
2016-03-29 14:00:00,41.07,41.12,41.05,41.12,46509.0,31.7936,31.8323,31.7781,31.8323,46509.0
2016-03-29 14:10:00,41.13,41.18,41.12,41.15,48782.0,31.8401,31.8788,31.8323,31.8556,48782.0
2016-03-29 14:20:00,41.15,41.2,41.13,41.19,44770.0,31.8556,31.8943,31.8401,31.8865,44770.0
2016-03-29 14:30:00,41.19,41.22,41.17,41.21,22332.0,31.8865,31.9097,31.871,31.902,22332.0
2016-03-29 14:40:00,41.21,41.25,41.19,41.23,37553.0,31.902,31.933,31.8865,31.9175,37553.0
2016-03-29 14:50:00,41.22,41.23,41.18,41.19,24333.0,31.9097,31.9175,31.8788,31.8865,24333.0
2016-03-29 15:00:00,41.19,41.22,41.16,41.22,15510.0,31.8865,31.9097,31.8633,31.9097,15510.0
2016-03-29 15:10:00,41.22,41.24,41.21,41.22,20296.0,31.9097,31.9252,31.902,31.9097,20296.0
2016-03-29 15:20:00,41.22,41.25,41.22,41.23,25293.0,31.9097,31.933,31.9097,31.9175,25293.0
2016-03-29 15:30:00,41.24,41.25,41.2,41.22,56914.0,31.9252,31.933,31.8943,31.9097,56914.0
2016-03-29 15:40:00,41.22,41.23,41.17,41.19,81962.0,31.9097,31.9175,31.871,31.8865,81962.0
2016-03-29 15:50:00,41.19,41.25,41.19,41.23,182109.0,31.8865,31.933,31.8865,31.9175,182109.0
2016-03-30 09:30:00,41.84,41.88,41.78,41.88,285221.0,32.3897,32.4207,32.3433,32.4207,285221.0
2016-03-30 09:40:00,41.88,41.95,41.86,41.94,134824.0,32.4207,32.4749,32.4052,32.4671,134824.0
2016-03-30 09:50:00,41.94,41.96,41.91,41.93,58959.0,32.4671,32.4826,32.4439,32.4594,58959.0
2016-03-30 10:00:00,41.92,41.94,41.88,41.91,75850.0,32.4516,32.4671,32.4207,32.4439,75850.0
2016-03-30 10:10:00,41.92,41.96,41.91,41.95,204822.0,32.4516,32.4826,32.4439,32.4749,204822.0
2016-03-30 10:20:00,41.95,41.95,41.92,41.92,145910.0,32.4749,32.4749,32.4516,32.4516,145910.0
2016-03-30 10:30:00,41.93,42.0,41.93,41.99,123306.0,32.4594,32.5136,32.4594,32.5058,123306.0
2016-03-30 10:40:00,42.0,42.01,41.94,41.95,57544.0,32.5136,32.5213,32.4671,32.4749,57544.0
2016-03-30 10:50:00,41.96,41.99,41.94,41.98,125032.0,32.4826,32.5058,32.4671,32.4981,125032.0
2016-03-30 11:00:00,41.98,42.0,41.94,41.94,49547.0,32.4981,32.5136,32.4671,32.4671,49547.0
2016-03-30 11:10:00,41.95,41.95,41.87,41.88,57802.0,32.4749,32.4749,32.4129,32.4207,57802.0
2016-03-30 11:20:00,41.88,41.89,41.83,41.84,78138.0,32.4207,32.4284,32.382,32.3897,78138.0
2016-03-30 11:30:00,41.84,41.84,41.77,41.78,93200.0,32.3897,32.3897,32.3355,32.3433,93200.0
2016-03-30 11:40:00,41.78,41.81,41.75,41.8,49892.0,32.3433,32.3665,32.32,32.3587,49892.0
2016-03-30 11:50:00,41.8,41.82,41.8,41.82,17240.0,32.3587,32.3742,32.3587,32.3742,17240.0
2016-03-30 12:00:00,41.81,41.82,41.78,41.8,29111.0,32.3665,32.3742,32.3433,32.3587,29111.0
2016-03-30 12:10:00,41.79,41.83,41.78,41.83,30750.0,32.351,32.382,32.3433,32.382,30750.0
2016-03-30 12:20:00,41.83,41.83,41.77,41.77,35131.0,32.382,32.382,32.3355,32.3355,35131.0
2016-03-30 12:30:00,41.78,41.81,41.74,41.77,114960.0,32.3433,32.3665,32.3123,32.3355,114960.0
2016-03-30 12:40:00,41.76,41.76,41.74,41.75,30657.0,32.3278,32.3278,32.3123,32.32,30657.0
2016-03-30 12:50:00,41.75,41.77,41.73,41.76,24911.0,32.32,32.3355,32.3045,32.3278,24911.0
2016-03-30 13:00:00,41.76,41.78,41.73,41.74,72038.0,32.3278,32.3433,32.3045,32.3123,72038.0
2016-03-30 13:10:00,41.74,41.75,41.72,41.73,136042.0,32.3123,32.32,32.2968,32.3045,136042.0
2016-03-30 13:20:00,41.73,41.74,41.71,41.72,129323.0,32.3045,32.3123,32.2891,32.2968,129323.0
2016-03-30 13:30:00,41.71,41.73,41.7,41.73,34145.0,32.2891,32.3045,32.2813,32.3045,34145.0
2016-03-30 13:40:00,41.72,41.78,41.72,41.77,30868.0,32.2968,32.3433,32.2968,32.3355,30868.0
2016-03-30 13:50:00,41.78,41.79,41.76,41.76,57825.0,32.3433,32.351,32.3278,32.3278,57825.0
2016-03-30 14:00:00,41.76,41.78,41.76,41.76,27434.0,32.3278,32.3433,32.3278,32.3278,27434.0
2016-03-30 14:10:00,41.75,41.78,41.73,41.73,29676.0,32.32,32.3433,32.3045,32.3045,29676.0
2016-03-30 14:20:00,41.73,41.78,41.71,41.78,44460.0,32.3045,32.3433,32.2891,32.3433,44460.0
2016-03-30 14:30:00,41.79,41.79,41.74,41.75,39169.0,32.351,32.351,32.3123,32.32,39169.0
2016-03-30 14:40:00,41.75,41.77,41.72,41.75,55719.0,32.32,32.3355,32.2968,32.32,55719.0
2016-03-30 14:50:00,41.76,41.78,41.72,41.74,49997.0,32.3278,32.3433,32.2968,32.3123,49997.0
2016-03-30 15:00:00,41.73,41.76,41.72,41.74,68505.0,32.3045,32.3278,32.2968,32.3123,68505.0
2016-03-30 15:10:00,41.74,41.76,41.72,41.75,46553.0,32.3123,32.3278,32.2968,32.32,46553.0
2016-03-30 15:20:00,41.74,41.76,41.73,41.75,57300.0,32.3123,32.3278,32.3045,32.32,57300.0
2016-03-30 15:30:00,41.75,41.75,41.7,41.72,32088.0,32.32,32.32,32.2813,32.2968,32088.0
2016-03-30 15:40:00,41.71,41.72,41.68,41.68,112476.0,32.2891,32.2968,32.2658,32.2658,112476.0
2016-03-30 15:50:00,41.68,41.71,41.65,41.68,229911.0,32.2658,32.2891,32.2426,32.2658,229911.0
2016-03-31 09:30:00,41.87,41.93,41.78,41.93,191564.0,32.4129,32.4594,32.3433,32.4594,191564.0
2016-03-31 09:40:00,41.92,41.94,41.89,41.93,53702.0,32.4516,32.4671,32.4284,32.4594,53702.0
2016-03-31 09:50:00,41.93,41.94,41.85,41.87,76765.0,32.4594,32.4671,32.3974,32.4129,76765.0
2016-03-31 10:00:00,41.86,41.88,41.83,41.87,45498.0,32.4052,32.4207,32.382,32.4129,45498.0
2016-03-31 10:10:00,41.87,41.91,41.86,41.89,73554.0,32.4129,32.4439,32.4052,32.4284,73554.0
2016-03-31 10:20:00,41.9,41.94,41.86,41.86,55842.0,32.4361,32.4671,32.4052,32.4052,55842.0
2016-03-31 10:30:00,41.86,41.88,41.83,41.84,34318.0,32.4052,32.4207,32.382,32.3897,34318.0
2016-03-31 10:40:00,41.84,41.86,41.82,41.84,34775.0,32.3897,32.4052,32.3742,32.3897,34775.0
2016-03-31 10:50:00,41.84,41.88,41.83,41.87,77270.0,32.3897,32.4207,32.382,32.4129,77270.0
2016-03-31 11:00:00,41.87,41.9,41.85,41.88,319745.0,32.4129,32.4361,32.3974,32.4207,319745.0
2016-03-31 11:10:00,41.87,41.9,41.86,41.89,113323.0,32.4129,32.4361,32.4052,32.4284,113323.0
2016-03-31 11:20:00,41.9,41.9,41.81,41.82,138516.0,32.4361,32.4361,32.3665,32.3742,138516.0
2016-03-31 11:30:00,41.83,41.86,41.82,41.82,53104.0,32.382,32.4052,32.3742,32.3742,53104.0
2016-03-31 11:40:00,41.83,41.83,41.8,41.83,37984.0,32.382,32.382,32.3587,32.382,37984.0
2016-03-31 11:50:00,41.84,41.88,41.84,41.87,117112.0,32.3897,32.4207,32.3897,32.4129,117112.0
2016-03-31 12:00:00,41.88,41.89,41.86,41.86,60888.0,32.4207,32.4284,32.4052,32.4052,60888.0
2016-03-31 12:10:00,41.86,41.88,41.85,41.88,105283.0,32.4052,32.4207,32.3974,32.4207,105283.0
2016-03-31 12:20:00,41.88,41.89,41.86,41.88,160094.0,32.4207,32.4284,32.4052,32.4207,160094.0
2016-03-31 12:30:00,41.88,41.88,41.82,41.84,58426.0,32.4207,32.4207,32.3742,32.3897,58426.0
2016-03-31 12:40:00,41.84,41.84,41.81,41.82,14952.0,32.3897,32.3897,32.3665,32.3742,14952.0
2016-03-31 12:50:00,41.8,41.83,41.8,41.81,42754.0,32.3587,32.382,32.3587,32.3665,42754.0
2016-03-31 13:00:00,41.8,41.82,41.8,41.81,20154.0,32.3587,32.3742,32.3587,32.3665,20154.0
2016-03-31 13:10:00,41.8,41.82,41.78,41.78,85479.0,32.3587,32.3742,32.3433,32.3433,85479.0
2016-03-31 13:20:00,41.79,41.8,41.74,41.74,65420.0,32.351,32.3587,32.3123,32.3123,65420.0
2016-03-31 13:30:00,41.73,41.76,41.7,41.72,135775.0,32.3045,32.3278,32.2813,32.2968,135775.0
2016-03-31 13:40:00,41.72,41.73,41.7,41.72,32799.0,32.2968,32.3045,32.2813,32.2968,32799.0
2016-03-31 13:50:00,41.72,41.72,41.64,41.65,44938.0,32.2968,32.2968,32.2349,32.2426,44938.0
2016-03-31 14:00:00,41.66,41.66,41.63,41.65,63597.0,32.2504,32.2504,32.2271,32.2426,63597.0
2016-03-31 14:10:00,41.65,41.66,41.62,41.66,46965.0,32.2426,32.2504,32.2194,32.2504,46965.0
2016-03-31 14:20:00,41.65,41.66,41.58,41.58,62688.0,32.2426,32.2504,32.1884,32.1884,62688.0
2016-03-31 14:30:00,41.59,41.61,41.57,41.58,232292.0,32.1962,32.2117,32.1807,32.1884,232292.0
2016-03-31 14:40:00,41.58,41.59,41.55,41.58,186482.0,32.1884,32.1962,32.1652,32.1884,186482.0
2016-03-31 14:50:00,41.58,41.61,41.57,41.58,74936.0,32.1884,32.2117,32.1807,32.1884,74936.0
2016-03-31 15:00:00,41.58,41.62,41.57,41.61,180113.0,32.1884,32.2194,32.1807,32.2117,180113.0
2016-03-31 15:10:00,41.61,41.62,41.58,41.61,65673.0,32.2117,32.2194,32.1884,32.2117,65673.0
2016-03-31 15:20:00,41.61,41.64,41.6,41.63,340106.0,32.2117,32.2349,32.2039,32.2271,340106.0
2016-03-31 15:30:00,41.63,41.66,41.62,41.65,138611.0,32.2271,32.2504,32.2194,32.2426,138611.0
2016-03-31 15:40:00,41.64,41.67,41.61,41.65,181792.0,32.2349,32.2581,32.2117,32.2426,181792.0
2016-03-31 15:50:00,41.65,41.67,41.57,41.62,546067.0,32.2426,32.2581,32.1807,32.2194,546067.0
2016-04-01 09:30:00,40.85,40.86,40.71,40.72,688912.0,31.6233,31.6311,31.5149,31.5227,688912.0
2016-04-01 09:40:00,40.72,40.85,40.69,40.85,282598.0,31.5227,31.6233,31.4994,31.6233,282598.0
2016-04-01 09:50:00,40.86,40.86,40.81,40.85,116749.0,31.6311,31.6311,31.5923,31.6233,116749.0
2016-04-01 10:00:00,40.86,40.94,40.83,40.92,105980.0,31.6311,31.693,31.6078,31.6775,105980.0
2016-04-01 10:10:00,40.91,41.01,40.91,41.0,61445.0,31.6698,31.7472,31.6698,31.7394,61445.0
2016-04-01 10:20:00,41.0,41.09,41.0,41.04,46375.0,31.7394,31.8091,31.7394,31.7704,46375.0
2016-04-01 10:30:00,41.03,41.15,41.01,41.14,60061.0,31.7627,31.8556,31.7472,31.8478,60061.0
2016-04-01 10:40:00,41.15,41.18,41.13,41.14,66279.0,31.8556,31.8788,31.8401,31.8478,66279.0
2016-04-01 10:50:00,41.13,41.17,41.08,41.17,281451.0,31.8401,31.871,31.8014,31.871,281451.0
2016-04-01 11:00:00,41.18,41.24,41.16,41.22,131271.0,31.8788,31.9252,31.8633,31.9097,131271.0
2016-04-01 11:10:00,41.22,41.28,41.21,41.25,122609.0,31.9097,31.9562,31.902,31.933,122609.0
2016-04-01 11:20:00,41.23,41.28,41.23,41.27,40402.0,31.9175,31.9562,31.9175,31.9484,40402.0
2016-04-01 11:30:00,41.26,41.34,41.25,41.33,89778.0,31.9407,32.0026,31.933,31.9949,89778.0
2016-04-01 11:40:00,41.33,41.36,41.3,41.3,54080.0,31.9949,32.0181,31.9717,31.9717,54080.0
2016-04-01 11:50:00,41.3,41.33,41.27,41.32,65264.0,31.9717,31.9949,31.9484,31.9872,65264.0
2016-04-01 12:00:00,41.33,41.36,41.31,41.34,24261.0,31.9949,32.0181,31.9794,32.0026,24261.0
2016-04-01 12:10:00,41.34,41.35,41.3,41.32,71677.0,32.0026,32.0104,31.9717,31.9872,71677.0
2016-04-01 12:20:00,41.31,41.32,41.28,41.31,92506.0,31.9794,31.9872,31.9562,31.9794,92506.0
2016-04-01 12:30:00,41.32,41.34,41.29,41.32,259382.0,31.9872,32.0026,31.9639,31.9872,259382.0
2016-04-01 12:40:00,41.32,41.37,41.32,41.37,49852.0,31.9872,32.0259,31.9872,32.0259,49852.0
2016-04-01 12:50:00,41.37,41.4,41.35,41.35,50725.0,32.0259,32.0491,32.0104,32.0104,50725.0
2016-04-01 13:00:00,41.36,41.39,41.34,41.38,163897.0,32.0181,32.0413,32.0026,32.0336,163897.0
2016-04-01 13:10:00,41.38,41.45,41.36,41.44,103999.0,32.0336,32.0878,32.0181,32.08,103999.0
2016-04-01 13:20:00,41.44,41.47,41.42,41.43,88227.0,32.08,32.1033,32.0646,32.0723,88227.0
2016-04-01 13:30:00,41.44,41.45,41.41,41.45,105068.0,32.08,32.0878,32.0568,32.0878,105068.0
2016-04-01 13:40:00,41.45,41.49,41.43,41.48,130579.0,32.0878,32.1188,32.0723,32.111,130579.0
2016-04-01 13:50:00,41.48,41.49,41.46,41.48,83495.0,32.111,32.1188,32.0955,32.111,83495.0
2016-04-01 14:00:00,41.48,41.52,41.47,41.52,85606.0,32.111,32.142,32.1033,32.142,85606.0
2016-04-01 14:10:00,41.52,41.53,41.48,41.48,72910.0,32.142,32.1497,32.111,32.111,72910.0
2016-04-01 14:20:00,41.49,41.5,41.45,41.46,174213.0,32.1188,32.1265,32.0878,32.0955,174213.0
2016-04-01 14:30:00,41.46,41.51,41.44,41.5,1201560.0,32.0955,32.1342,32.08,32.1265,1201560.0
2016-04-01 14:40:00,41.5,41.52,41.49,41.5,178830.0,32.1265,32.142,32.1188,32.1265,178830.0
2016-04-01 14:50:00,41.5,41.52,41.49,41.51,107816.0,32.1265,32.142,32.1188,32.1342,107816.0
2016-04-01 15:00:00,41.51,41.55,41.5,41.53,111068.0,32.1342,32.1652,32.1265,32.1497,111068.0
2016-04-01 15:10:00,41.53,41.54,41.49,41.51,74777.0,32.1497,32.1575,32.1188,32.1342,74777.0
2016-04-01 15:20:00,41.51,41.52,41.49,41.52,107797.0,32.1342,32.142,32.1188,32.142,107797.0
2016-04-01 15:30:00,41.52,41.58,41.51,41.57,98465.0,32.142,32.1884,32.1342,32.1807,98465.0
2016-04-01 15:40:00,41.58,41.6,41.56,41.59,284923.0,32.1884,32.2039,32.1729,32.1962,284923.0
2016-04-01 15:50:00,41.59,41.59,41.52,41.54,351342.0,32.1962,32.1962,32.142,32.1575,351342.0
2016-04-04 09:30:00,41.49,41.52,41.42,41.48,138735.0,32.1188,32.142,32.0646,32.111,138735.0
2016-04-04 09:40:00,41.48,41.5,41.47,41.49,68752.0,32.111,32.1265,32.1033,32.1188,68752.0
2016-04-04 09:50:00,41.48,41.5,41.45,41.49,56643.0,32.111,32.1265,32.0878,32.1188,56643.0
2016-04-04 10:00:00,41.48,41.53,41.47,41.52,35931.0,32.111,32.1497,32.1033,32.142,35931.0
2016-04-04 10:10:00,41.52,41.53,41.44,41.47,48144.0,32.142,32.1497,32.08,32.1033,48144.0
2016-04-04 10:20:00,41.46,41.49,41.42,41.43,41210.0,32.0955,32.1188,32.0646,32.0723,41210.0
2016-04-04 10:30:00,41.41,41.45,41.38,41.38,29327.0,32.0568,32.0878,32.0336,32.0336,29327.0
2016-04-04 10:40:00,41.38,41.43,41.36,41.36,59194.0,32.0336,32.0723,32.0181,32.0181,59194.0
2016-04-04 10:50:00,41.35,41.35,41.31,41.32,21637.0,32.0104,32.0104,31.9794,31.9872,21637.0
2016-04-04 11:00:00,41.32,41.34,41.3,41.33,34083.0,31.9872,32.0026,31.9717,31.9949,34083.0
2016-04-04 11:10:00,41.34,41.35,41.31,41.35,122841.0,32.0026,32.0104,31.9794,32.0104,122841.0
2016-04-04 11:20:00,41.34,41.35,41.3,41.32,255204.0,32.0026,32.0104,31.9717,31.9872,255204.0
2016-04-04 11:30:00,41.32,41.34,41.31,41.34,19802.0,31.9872,32.0026,31.9794,32.0026,19802.0
2016-04-04 11:40:00,41.35,41.35,41.29,41.3,27461.0,32.0104,32.0104,31.9639,31.9717,27461.0
2016-04-04 11:50:00,41.3,41.31,41.27,41.29,41194.0,31.9717,31.9794,31.9484,31.9639,41194.0
2016-04-04 12:00:00,41.3,41.34,41.29,41.33,40634.0,31.9717,32.0026,31.9639,31.9949,40634.0
2016-04-04 12:10:00,41.34,41.35,41.32,41.35,27362.0,32.0026,32.0104,31.9872,32.0104,27362.0
2016-04-04 12:20:00,41.36,41.36,41.32,41.32,33097.0,32.0181,32.0181,31.9872,31.9872,33097.0
2016-04-04 12:30:00,41.32,41.33,41.3,41.3,56261.0,31.9872,31.9949,31.9717,31.9717,56261.0
2016-04-04 12:40:00,41.3,41.33,41.29,41.31,68863.0,31.9717,31.9949,31.9639,31.9794,68863.0
2016-04-04 12:50:00,41.31,41.33,41.3,41.3,98207.0,31.9794,31.9949,31.9717,31.9717,98207.0
2016-04-04 13:00:00,41.3,41.31,41.24,41.24,173699.0,31.9717,31.9794,31.9252,31.9252,173699.0
2016-04-04 13:10:00,41.25,41.26,41.24,41.25,31854.0,31.933,31.9407,31.9252,31.933,31854.0
2016-04-04 13:20:00,41.26,41.28,41.25,41.27,218003.0,31.9407,31.9562,31.933,31.9484,218003.0
2016-04-04 13:30:00,41.27,41.28,41.23,41.24,84627.0,31.9484,31.9562,31.9175,31.9252,84627.0
2016-04-04 13:40:00,41.24,41.26,41.23,41.25,42049.0,31.9252,31.9407,31.9175,31.933,42049.0
2016-04-04 13:50:00,41.25,41.25,41.19,41.19,18071.0,31.933,31.933,31.8865,31.8865,18071.0
2016-04-04 14:00:00,41.19,41.19,41.15,41.15,35455.0,31.8865,31.8865,31.8556,31.8556,35455.0
2016-04-04 14:10:00,41.14,41.14,41.1,41.12,112446.0,31.8478,31.8478,31.8168,31.8323,112446.0
2016-04-04 14:20:00,41.12,41.13,41.11,41.13,54867.0,31.8323,31.8401,31.8246,31.8401,54867.0
2016-04-04 14:30:00,41.13,41.17,41.12,41.16,80095.0,31.8401,31.871,31.8323,31.8633,80095.0
2016-04-04 14:40:00,41.17,41.19,41.17,41.18,75819.0,31.871,31.8865,31.871,31.8788,75819.0
2016-04-04 14:50:00,41.18,41.18,41.14,41.16,64824.0,31.8788,31.8788,31.8478,31.8633,64824.0
2016-04-04 15:00:00,41.15,41.19,41.14,41.15,56623.0,31.8556,31.8865,31.8478,31.8556,56623.0
2016-04-04 15:10:00,41.15,41.16,41.14,41.14,22661.0,31.8556,31.8633,31.8478,31.8478,22661.0
2016-04-04 15:20:00,41.14,41.14,41.11,41.12,163905.0,31.8478,31.8478,31.8246,31.8323,163905.0
2016-04-04 15:30:00,41.12,41.13,41.08,41.09,129036.0,31.8323,31.8401,31.8014,31.8091,129036.0
2016-04-04 15:40:00,41.08,41.1,41.06,41.06,72760.0,31.8014,31.8168,31.7859,31.7859,72760.0
2016-04-04 15:50:00,41.07,41.08,41.05,41.08,187363.0,31.7936,31.8014,31.7781,31.8014,187363.0
2016-04-05 09:30:00,40.51,40.6,40.45,40.47,290196.0,31.3601,31.4298,31.3137,31.3291,290196.0
2016-04-05 09:40:00,40.47,40.48,40.35,40.36,130579.0,31.3291,31.3369,31.2362,31.244,130579.0
2016-04-05 09:50:00,40.34,40.4,40.34,40.4,45992.0,31.2285,31.275,31.2285,31.275,45992.0
2016-04-05 10:00:00,40.4,40.48,40.38,40.46,143513.0,31.275,31.3369,31.2595,31.3214,143513.0
2016-04-05 10:10:00,40.46,40.49,40.41,40.46,62043.0,31.3214,31.3446,31.2827,31.3214,62043.0
2016-04-05 10:20:00,40.46,40.53,40.43,40.53,87239.0,31.3214,31.3756,31.2982,31.3756,87239.0
2016-04-05 10:30:00,40.53,40.55,40.5,40.54,66741.0,31.3756,31.3911,31.3524,31.3833,66741.0
2016-04-05 10:40:00,40.54,40.54,40.47,40.5,60198.0,31.3833,31.3833,31.3291,31.3524,60198.0
2016-04-05 10:50:00,40.49,40.5,40.42,40.44,195461.0,31.3446,31.3524,31.2904,31.3059,195461.0
2016-04-05 11:00:00,40.44,40.54,40.43,40.52,74774.0,31.3059,31.3833,31.2982,31.3678,74774.0
2016-04-05 11:10:00,40.52,40.55,40.51,40.55,94093.0,31.3678,31.3911,31.3601,31.3911,94093.0
2016-04-05 11:20:00,40.55,40.58,40.53,40.56,39128.0,31.3911,31.4143,31.3756,31.3988,39128.0
2016-04-05 11:30:00,40.56,40.59,40.54,40.56,42534.0,31.3988,31.422,31.3833,31.3988,42534.0
2016-04-05 11:40:00,40.55,40.55,40.48,40.49,43591.0,31.3911,31.3911,31.3369,31.3446,43591.0
2016-04-05 11:50:00,40.5,40.54,40.49,40.52,462737.0,31.3524,31.3833,31.3446,31.3678,462737.0
2016-04-05 12:00:00,40.52,40.54,40.48,40.49,55657.0,31.3678,31.3833,31.3369,31.3446,55657.0
2016-04-05 12:10:00,40.48,40.51,40.42,40.42,129104.0,31.3369,31.3601,31.2904,31.2904,129104.0
2016-04-05 12:20:00,40.43,40.45,40.42,40.43,85365.0,31.2982,31.3137,31.2904,31.2982,85365.0
2016-04-05 12:30:00,40.42,40.46,40.41,40.46,40060.0,31.2904,31.3214,31.2827,31.3214,40060.0
2016-04-05 12:40:00,40.46,40.47,40.43,40.43,21496.0,31.3214,31.3291,31.2982,31.2982,21496.0
2016-04-05 12:50:00,40.43,40.43,40.37,40.37,45782.0,31.2982,31.2982,31.2517,31.2517,45782.0
2016-04-05 13:00:00,40.37,40.38,40.34,40.36,41343.0,31.2517,31.2595,31.2285,31.244,41343.0
2016-04-05 13:10:00,40.36,40.42,40.35,40.4,63488.0,31.244,31.2904,31.2362,31.275,63488.0
2016-04-05 13:20:00,40.41,40.48,40.39,40.47,48809.0,31.2827,31.3369,31.2672,31.3291,48809.0
2016-04-05 13:30:00,40.48,40.48,40.44,40.44,83681.0,31.3369,31.3369,31.3059,31.3059,83681.0
2016-04-05 13:40:00,40.44,40.45,40.41,40.42,79432.0,31.3059,31.3137,31.2827,31.2904,79432.0
2016-04-05 13:50:00,40.43,40.49,40.42,40.46,87906.0,31.2982,31.3446,31.2904,31.3214,87906.0
2016-04-05 14:00:00,40.46,40.47,40.45,40.46,53649.0,31.3214,31.3291,31.3137,31.3214,53649.0
2016-04-05 14:10:00,40.45,40.45,40.41,40.45,97452.0,31.3137,31.3137,31.2827,31.3137,97452.0
2016-04-05 14:20:00,40.44,40.46,40.41,40.45,201577.0,31.3059,31.3214,31.2827,31.3137,201577.0
2016-04-05 14:30:00,40.45,40.47,40.44,40.45,194307.0,31.3137,31.3291,31.3059,31.3137,194307.0
2016-04-05 14:40:00,40.46,40.47,40.43,40.44,136772.0,31.3214,31.3291,31.2982,31.3059,136772.0
2016-04-05 14:50:00,40.44,40.51,40.43,40.48,61027.0,31.3059,31.3601,31.2982,31.3369,61027.0
2016-04-05 15:00:00,40.48,40.5,40.43,40.44,47723.0,31.3369,31.3524,31.2982,31.3059,47723.0
2016-04-05 15:10:00,40.43,40.46,40.41,40.43,89292.0,31.2982,31.3214,31.2827,31.2982,89292.0
2016-04-05 15:20:00,40.43,40.45,40.38,40.4,89041.0,31.2982,31.3137,31.2595,31.275,89041.0
2016-04-05 15:30:00,40.4,40.41,40.34,40.35,194096.0,31.275,31.2827,31.2285,31.2362,194096.0
2016-04-05 15:40:00,40.35,40.35,40.32,40.34,174083.0,31.2362,31.2362,31.213,31.2285,174083.0
2016-04-05 15:50:00,40.34,40.35,40.25,40.32,248452.0,31.2285,31.2362,31.1588,31.213,248452.0
2016-04-06 09:30:00,40.28,40.35,40.24,40.27,745895.0,31.1821,31.2362,31.1511,31.1743,745895.0
2016-04-06 09:40:00,40.27,40.3,40.25,40.26,190989.0,31.1743,31.1975,31.1588,31.1666,190989.0
2016-04-06 09:50:00,40.26,40.3,40.25,40.27,256844.0,31.1666,31.1975,31.1588,31.1743,256844.0
2016-04-06 10:00:00,40.27,40.31,40.25,40.25,67564.0,31.1743,31.2053,31.1588,31.1588,67564.0
2016-04-06 10:10:00,40.25,40.27,40.2,40.2,48732.0,31.1588,31.1743,31.1201,31.1201,48732.0
2016-04-06 10:20:00,40.2,40.21,40.16,40.18,32688.0,31.1201,31.1279,31.0892,31.1046,32688.0
2016-04-06 10:30:00,40.19,40.25,40.14,40.22,158376.0,31.1124,31.1588,31.0737,31.1356,158376.0
2016-04-06 10:40:00,40.22,40.36,40.22,40.36,37648.0,31.1356,31.244,31.1356,31.244,37648.0
2016-04-06 10:50:00,40.35,40.41,40.33,40.41,59416.0,31.2362,31.2827,31.2208,31.2827,59416.0
2016-04-06 11:00:00,40.42,40.48,40.41,40.45,38035.0,31.2904,31.3369,31.2827,31.3137,38035.0
2016-04-06 11:10:00,40.45,40.48,40.42,40.44,56395.0,31.3137,31.3369,31.2904,31.3059,56395.0
2016-04-06 11:20:00,40.44,40.5,40.44,40.5,50577.0,31.3059,31.3524,31.3059,31.3524,50577.0
2016-04-06 11:30:00,40.5,40.53,40.49,40.51,23540.0,31.3524,31.3756,31.3446,31.3601,23540.0
2016-04-06 11:40:00,40.52,40.64,40.52,40.63,39030.0,31.3678,31.4607,31.3678,31.453,39030.0
2016-04-06 11:50:00,40.64,40.67,40.63,40.66,59350.0,31.4607,31.484,31.453,31.4762,59350.0
2016-04-06 12:00:00,40.66,40.68,40.59,40.59,38195.0,31.4762,31.4917,31.422,31.422,38195.0
2016-04-06 12:10:00,40.6,40.6,40.57,40.59,178678.0,31.4298,31.4298,31.4066,31.422,178678.0
2016-04-06 12:20:00,40.59,40.61,40.57,40.6,82241.0,31.422,31.4375,31.4066,31.4298,82241.0
2016-04-06 12:30:00,40.6,40.64,40.6,40.61,39290.0,31.4298,31.4607,31.4298,31.4375,39290.0
2016-04-06 12:40:00,40.6,40.64,40.6,40.63,141047.0,31.4298,31.4607,31.4298,31.453,141047.0
2016-04-06 12:50:00,40.62,40.63,40.59,40.59,136632.0,31.4453,31.453,31.422,31.422,136632.0
2016-04-06 13:00:00,40.59,40.64,40.59,40.63,98063.0,31.422,31.4607,31.422,31.453,98063.0
2016-04-06 13:10:00,40.63,40.67,40.62,40.63,188056.0,31.453,31.484,31.4453,31.453,188056.0
2016-04-06 13:20:00,40.63,40.66,40.62,40.63,44943.0,31.453,31.4762,31.4453,31.453,44943.0
2016-04-06 13:30:00,40.63,40.66,40.62,40.65,50846.0,31.453,31.4762,31.4453,31.4685,50846.0
2016-04-06 13:40:00,40.64,40.67,40.63,40.66,71150.0,31.4607,31.484,31.453,31.4762,71150.0
2016-04-06 13:50:00,40.67,40.69,40.64,40.65,58902.0,31.484,31.4994,31.4607,31.4685,58902.0
2016-04-06 14:00:00,40.65,40.66,40.54,40.55,174051.0,31.4685,31.4762,31.3833,31.3911,174051.0
2016-04-06 14:10:00,40.55,40.61,40.49,40.6,104267.0,31.3911,31.4375,31.3446,31.4298,104267.0
2016-04-06 14:20:00,40.61,40.64,40.52,40.56,65151.0,31.4375,31.4607,31.3678,31.3988,65151.0
2016-04-06 14:30:00,40.56,40.59,40.49,40.52,73037.0,31.3988,31.422,31.3446,31.3678,73037.0
2016-04-06 14:40:00,40.52,40.56,40.52,40.55,64207.0,31.3678,31.3988,31.3678,31.3911,64207.0
2016-04-06 14:50:00,40.55,40.62,40.53,40.6,76028.0,31.3911,31.4453,31.3756,31.4298,76028.0
2016-04-06 15:00:00,40.6,40.69,40.59,40.66,138274.0,31.4298,31.4994,31.422,31.4762,138274.0
2016-04-06 15:10:00,40.67,40.72,40.62,40.72,141902.0,31.484,31.5227,31.4453,31.5227,141902.0
2016-04-06 15:20:00,40.71,40.71,40.67,40.68,56408.0,31.5149,31.5149,31.484,31.4917,56408.0
2016-04-06 15:30:00,40.68,40.71,40.68,40.69,116072.0,31.4917,31.5149,31.4917,31.4994,116072.0
2016-04-06 15:40:00,40.69,40.76,40.68,40.75,83653.0,31.4994,31.5536,31.4917,31.5459,83653.0
2016-04-06 15:50:00,40.76,40.84,40.74,40.84,299565.0,31.5536,31.6156,31.5382,31.6156,299565.0
2016-04-07 09:30:00,40.36,40.38,40.29,40.36,570594.0,31.244,31.2595,31.1898,31.244,570594.0
2016-04-07 09:40:00,40.35,40.37,40.3,40.3,168573.0,31.2362,31.2517,31.1975,31.1975,168573.0
2016-04-07 09:50:00,40.31,40.35,40.29,40.33,34759.0,31.2053,31.2362,31.1898,31.2208,34759.0
2016-04-07 10:00:00,40.34,40.38,40.28,40.37,55333.0,31.2285,31.2595,31.1821,31.2517,55333.0
2016-04-07 10:10:00,40.36,40.36,40.26,40.26,91751.0,31.244,31.244,31.1666,31.1666,91751.0
2016-04-07 10:20:00,40.26,40.32,40.21,40.22,33934.0,31.1666,31.213,31.1279,31.1356,33934.0
2016-04-07 10:30:00,40.22,40.26,40.2,40.23,318861.0,31.1356,31.1666,31.1201,31.1433,318861.0
2016-04-07 10:40:00,40.24,40.24,40.18,40.21,56916.0,31.1511,31.1511,31.1046,31.1279,56916.0
2016-04-07 10:50:00,40.21,40.26,40.21,40.22,53196.0,31.1279,31.1666,31.1279,31.1356,53196.0
2016-04-07 11:00:00,40.22,40.23,40.09,40.09,177011.0,31.1356,31.1433,31.035,31.035,177011.0
2016-04-07 11:10:00,40.1,40.19,40.09,40.19,57783.0,31.0427,31.1124,31.035,31.1124,57783.0
2016-04-07 11:20:00,40.19,40.22,40.13,40.21,67847.0,31.1124,31.1356,31.0659,31.1279,67847.0
2016-04-07 11:30:00,40.21,40.25,40.2,40.23,62542.0,31.1279,31.1588,31.1201,31.1433,62542.0
2016-04-07 11:40:00,40.22,40.23,40.18,40.23,148791.0,31.1356,31.1433,31.1046,31.1433,148791.0
2016-04-07 11:50:00,40.22,40.24,40.2,40.2,175103.0,31.1356,31.1511,31.1201,31.1201,175103.0
2016-04-07 12:00:00,40.2,40.24,40.19,40.24,224145.0,31.1201,31.1511,31.1124,31.1511,224145.0
2016-04-07 12:10:00,40.23,40.25,40.16,40.17,106449.0,31.1433,31.1588,31.0892,31.0969,106449.0
2016-04-07 12:20:00,40.17,40.2,40.15,40.2,59236.0,31.0969,31.1201,31.0814,31.1201,59236.0
2016-04-07 12:30:00,40.2,40.21,40.15,40.19,73485.0,31.1201,31.1279,31.0814,31.1124,73485.0
2016-04-07 12:40:00,40.19,40.2,40.14,40.18,21594.0,31.1124,31.1201,31.0737,31.1046,21594.0
2016-04-07 12:50:00,40.19,40.22,40.17,40.2,15305.0,31.1124,31.1356,31.0969,31.1201,15305.0
2016-04-07 13:00:00,40.2,40.22,40.18,40.21,10703.0,31.1201,31.1356,31.1046,31.1279,10703.0
2016-04-07 13:10:00,40.21,40.25,40.21,40.23,22519.0,31.1279,31.1588,31.1279,31.1433,22519.0
2016-04-07 13:20:00,40.23,40.23,40.21,40.22,12380.0,31.1433,31.1433,31.1279,31.1356,12380.0
2016-04-07 13:30:00,40.23,40.25,40.2,40.23,33302.0,31.1433,31.1588,31.1201,31.1433,33302.0
2016-04-07 13:40:00,40.23,40.25,40.16,40.17,27364.0,31.1433,31.1588,31.0892,31.0969,27364.0
2016-04-07 13:50:00,40.17,40.18,40.11,40.12,30081.0,31.0969,31.1046,31.0505,31.0582,30081.0
2016-04-07 14:00:00,40.12,40.12,40.05,40.05,56570.0,31.0582,31.0582,31.004,31.004,56570.0
2016-04-07 14:10:00,40.05,40.06,39.99,39.99,134728.0,31.004,31.0117,30.9576,30.9576,134728.0
2016-04-07 14:20:00,39.98,40.07,39.98,40.06,81763.0,30.9498,31.0195,30.9498,31.0117,81763.0
2016-04-07 14:30:00,40.07,40.09,40.05,40.08,39640.0,31.0195,31.035,31.004,31.0272,39640.0
2016-04-07 14:40:00,40.07,40.07,39.97,39.98,29017.0,31.0195,31.0195,30.9421,30.9498,29017.0
2016-04-07 14:50:00,39.99,40.02,39.97,39.98,65355.0,30.9576,30.9808,30.9421,30.9498,65355.0
2016-04-07 15:00:00,39.98,40.04,39.95,40.03,128220.0,30.9498,30.9963,30.9266,30.9885,128220.0
2016-04-07 15:10:00,40.04,40.06,40.01,40.03,59966.0,30.9963,31.0117,30.973,30.9885,59966.0
2016-04-07 15:20:00,40.03,40.07,40.02,40.05,66546.0,30.9885,31.0195,30.9808,31.004,66546.0
2016-04-07 15:30:00,40.06,40.11,40.02,40.04,47047.0,31.0117,31.0505,30.9808,30.9963,47047.0
2016-04-07 15:40:00,40.04,40.09,40.03,40.07,152659.0,30.9963,31.035,30.9885,31.0195,152659.0
2016-04-07 15:50:00,40.07,40.08,40.03,40.07,114893.0,31.0195,31.0272,30.9885,31.0195,114893.0
2016-04-08 09:30:00,40.91,40.94,40.84,40.86,232004.0,31.6698,31.693,31.6156,31.6311,232004.0
2016-04-08 09:40:00,40.86,40.92,40.86,40.9,155505.0,31.6311,31.6775,31.6311,31.662,155505.0
2016-04-08 09:50:00,40.91,40.93,40.85,40.9,68053.0,31.6698,31.6852,31.6233,31.662,68053.0
2016-04-08 10:00:00,40.9,40.93,40.89,40.93,65340.0,31.662,31.6852,31.6543,31.6852,65340.0
2016-04-08 10:10:00,40.94,40.96,40.91,40.92,90051.0,31.693,31.7085,31.6698,31.6775,90051.0
2016-04-08 10:20:00,40.93,40.93,40.86,40.9,83748.0,31.6852,31.6852,31.6311,31.662,83748.0
2016-04-08 10:30:00,40.9,40.92,40.87,40.88,103882.0,31.662,31.6775,31.6388,31.6465,103882.0
2016-04-08 10:40:00,40.87,40.93,40.87,40.91,50438.0,31.6388,31.6852,31.6388,31.6698,50438.0
2016-04-08 10:50:00,40.92,40.92,40.87,40.87,45376.0,31.6775,31.6775,31.6388,31.6388,45376.0
2016-04-08 11:00:00,40.87,40.9,40.85,40.89,77880.0,31.6388,31.662,31.6233,31.6543,77880.0
2016-04-08 11:10:00,40.89,40.89,40.82,40.83,146680.0,31.6543,31.6543,31.6001,31.6078,146680.0
2016-04-08 11:20:00,40.83,40.85,40.8,40.84,170829.0,31.6078,31.6233,31.5846,31.6156,170829.0
2016-04-08 11:30:00,40.84,40.84,40.73,40.73,266790.0,31.6156,31.6156,31.5304,31.5304,266790.0
2016-04-08 11:40:00,40.73,40.76,40.71,40.71,76684.0,31.5304,31.5536,31.5149,31.5149,76684.0
2016-04-08 11:50:00,40.7,40.74,40.68,40.73,80815.0,31.5072,31.5382,31.4917,31.5304,80815.0
2016-04-08 12:00:00,40.73,40.74,40.68,40.72,75567.0,31.5304,31.5382,31.4917,31.5227,75567.0
2016-04-08 12:10:00,40.73,40.74,40.69,40.69,22760.0,31.5304,31.5382,31.4994,31.4994,22760.0
2016-04-08 12:20:00,40.69,40.7,40.67,40.67,15636.0,31.4994,31.5072,31.484,31.484,15636.0
2016-04-08 12:30:00,40.66,40.74,40.66,40.73,30031.0,31.4762,31.5382,31.4762,31.5304,30031.0
2016-04-08 12:40:00,40.73,40.77,40.72,40.77,74309.0,31.5304,31.5614,31.5227,31.5614,74309.0
2016-04-08 12:50:00,40.77,40.77,40.75,40.75,22110.0,31.5614,31.5614,31.5459,31.5459,22110.0
2016-04-08 13:00:00,40.76,40.76,40.72,40.74,15016.0,31.5536,31.5536,31.5227,31.5382,15016.0
2016-04-08 13:10:00,40.73,40.76,40.69,40.7,36669.0,31.5304,31.5536,31.4994,31.5072,36669.0
2016-04-08 13:20:00,40.7,40.73,40.67,40.67,57547.0,31.5072,31.5304,31.484,31.484,57547.0
2016-04-08 13:30:00,40.67,40.72,40.66,40.7,67286.0,31.484,31.5227,31.4762,31.5072,67286.0
2016-04-08 13:40:00,40.7,40.71,40.69,40.7,35515.0,31.5072,31.5149,31.4994,31.5072,35515.0
2016-04-08 13:50:00,40.7,40.75,40.7,40.75,76752.0,31.5072,31.5459,31.5072,31.5459,76752.0
2016-04-08 14:00:00,40.74,40.75,40.72,40.75,68241.0,31.5382,31.5459,31.5227,31.5459,68241.0
2016-04-08 14:10:00,40.75,40.78,40.75,40.75,60346.0,31.5459,31.5691,31.5459,31.5459,60346.0
2016-04-08 14:20:00,40.75,40.77,40.74,40.75,104363.0,31.5459,31.5614,31.5382,31.5459,104363.0
2016-04-08 14:30:00,40.75,40.75,40.71,40.72,60013.0,31.5459,31.5459,31.5149,31.5227,60013.0
2016-04-08 14:40:00,40.73,40.75,40.7,40.71,81848.0,31.5304,31.5459,31.5072,31.5149,81848.0
2016-04-08 14:50:00,40.7,40.71,40.66,40.67,34726.0,31.5072,31.5149,31.4762,31.484,34726.0
2016-04-08 15:00:00,40.68,40.69,40.62,40.63,35413.0,31.4917,31.4994,31.4453,31.453,35413.0
2016-04-08 15:10:00,40.62,40.69,40.61,40.66,68269.0,31.4453,31.4994,31.4375,31.4762,68269.0
2016-04-08 15:20:00,40.67,40.69,40.65,40.67,44260.0,31.484,31.4994,31.4685,31.484,44260.0
2016-04-08 15:30:00,40.66,40.67,40.62,40.67,112147.0,31.4762,31.484,31.4453,31.484,112147.0
2016-04-08 15:40:00,40.66,40.71,40.64,40.7,59310.0,31.4762,31.5149,31.4607,31.5072,59310.0
2016-04-08 15:50:00,40.71,40.73,40.68,40.72,145225.0,31.5149,31.5304,31.4917,31.5227,145225.0
2016-04-11 09:30:00,41.33,41.39,41.29,41.38,238715.0,31.9949,32.0413,31.9639,32.0336,238715.0
2016-04-11 09:40:00,41.39,41.4,41.34,41.39,81976.0,32.0413,32.0491,32.0026,32.0413,81976.0
2016-04-11 09:50:00,41.39,41.46,41.39,41.43,192585.0,32.0413,32.0955,32.0413,32.0723,192585.0
2016-04-11 10:00:00,41.44,41.49,41.44,41.47,413632.0,32.08,32.1188,32.08,32.1033,413632.0
2016-04-11 10:10:00,41.47,41.51,41.46,41.48,358412.0,32.1033,32.1342,32.0955,32.111,358412.0
2016-04-11 10:20:00,41.47,41.48,41.42,41.44,75031.0,32.1033,32.111,32.0646,32.08,75031.0
2016-04-11 10:30:00,41.45,41.47,41.41,41.44,135511.0,32.0878,32.1033,32.0568,32.08,135511.0
2016-04-11 10:40:00,41.43,41.43,41.33,41.36,123143.0,32.0723,32.0723,31.9949,32.0181,123143.0
2016-04-11 10:50:00,41.36,41.4,41.32,41.32,91047.0,32.0181,32.0491,31.9872,31.9872,91047.0
2016-04-11 11:00:00,41.31,41.36,41.29,41.36,55112.0,31.9794,32.0181,31.9639,32.0181,55112.0
2016-04-11 11:10:00,41.36,41.37,41.33,41.37,107840.0,32.0181,32.0259,31.9949,32.0259,107840.0
2016-04-11 11:20:00,41.36,41.41,41.34,41.38,70579.0,32.0181,32.0568,32.0026,32.0336,70579.0
2016-04-11 11:30:00,41.38,41.39,41.33,41.35,123595.0,32.0336,32.0413,31.9949,32.0104,123595.0
2016-04-11 11:40:00,41.35,41.36,41.31,41.36,40172.0,32.0104,32.0181,31.9794,32.0181,40172.0
2016-04-11 11:50:00,41.36,41.37,41.33,41.37,107790.0,32.0181,32.0259,31.9949,32.0259,107790.0
2016-04-11 12:00:00,41.37,41.37,41.34,41.36,26026.0,32.0259,32.0259,32.0026,32.0181,26026.0
2016-04-11 12:10:00,41.36,41.41,41.35,41.41,76348.0,32.0181,32.0568,32.0104,32.0568,76348.0
2016-04-11 12:20:00,41.41,41.42,41.38,41.39,37410.0,32.0568,32.0646,32.0336,32.0413,37410.0
2016-04-11 12:30:00,41.39,41.41,41.35,41.36,21456.0,32.0413,32.0568,32.0104,32.0181,21456.0
2016-04-11 12:40:00,41.35,41.41,41.34,41.4,149440.0,32.0104,32.0568,32.0026,32.0491,149440.0
2016-04-11 12:50:00,41.4,41.42,41.38,41.39,98869.0,32.0491,32.0646,32.0336,32.0413,98869.0
2016-04-11 13:00:00,41.4,41.41,41.38,41.4,36896.0,32.0491,32.0568,32.0336,32.0491,36896.0
2016-04-11 13:10:00,41.4,41.45,41.4,41.45,31524.0,32.0491,32.0878,32.0491,32.0878,31524.0
2016-04-11 13:20:00,41.44,41.46,41.4,41.4,62026.0,32.08,32.0955,32.0491,32.0491,62026.0
2016-04-11 13:30:00,41.4,41.42,41.37,41.38,101191.0,32.0491,32.0646,32.0259,32.0336,101191.0
2016-04-11 13:40:00,41.36,41.4,41.35,41.4,36272.0,32.0181,32.0491,32.0104,32.0491,36272.0
2016-04-11 13:50:00,41.4,41.41,41.36,41.39,39277.0,32.0491,32.0568,32.0181,32.0413,39277.0
2016-04-11 14:00:00,41.39,41.43,41.35,41.37,56726.0,32.0413,32.0723,32.0104,32.0259,56726.0
2016-04-11 14:10:00,41.36,41.42,41.36,41.42,72216.0,32.0181,32.0646,32.0181,32.0646,72216.0
2016-04-11 14:20:00,41.41,41.42,41.37,41.38,62204.0,32.0568,32.0646,32.0259,32.0336,62204.0
2016-04-11 14:30:00,41.38,41.43,41.35,41.43,44874.0,32.0336,32.0723,32.0104,32.0723,44874.0
2016-04-11 14:40:00,41.42,41.43,41.38,41.42,66255.0,32.0646,32.0723,32.0336,32.0646,66255.0
2016-04-11 14:50:00,41.42,41.44,41.38,41.42,79245.0,32.0646,32.08,32.0336,32.0646,79245.0
2016-04-11 15:00:00,41.41,41.43,41.35,41.37,83591.0,32.0568,32.0723,32.0104,32.0259,83591.0
2016-04-11 15:10:00,41.37,41.38,41.33,41.34,67478.0,32.0259,32.0336,31.9949,32.0026,67478.0
2016-04-11 15:20:00,41.34,41.35,41.29,41.3,70505.0,32.0026,32.0104,31.9639,31.9717,70505.0
2016-04-11 15:30:00,41.3,41.31,41.26,41.26,75804.0,31.9717,31.9794,31.9407,31.9407,75804.0
2016-04-11 15:40:00,41.27,41.27,41.19,41.21,183439.0,31.9484,31.9484,31.8865,31.902,183439.0
2016-04-11 15:50:00,41.21,41.24,41.19,41.21,376964.0,31.902,31.9252,31.8865,31.902,376964.0
2016-04-12 09:30:00,41.4,41.47,41.38,41.4,206438.0,32.0491,32.1033,32.0336,32.0491,206438.0
2016-04-12 09:40:00,41.4,41.47,41.37,41.44,109294.0,32.0491,32.1033,32.0259,32.08,109294.0
2016-04-12 09:50:00,41.44,41.46,41.38,41.4,54628.0,32.08,32.0955,32.0336,32.0491,54628.0
2016-04-12 10:00:00,41.4,41.42,41.32,41.32,60446.0,32.0491,32.0646,31.9872,31.9872,60446.0
2016-04-12 10:10:00,41.32,41.33,41.23,41.26,98592.0,31.9872,31.9949,31.9175,31.9407,98592.0
2016-04-12 10:20:00,41.26,41.26,41.2,41.22,76888.0,31.9407,31.9407,31.8943,31.9097,76888.0
2016-04-12 10:30:00,41.22,41.38,41.22,41.32,217025.0,31.9097,32.0336,31.9097,31.9872,217025.0
2016-04-12 10:40:00,41.3,41.37,41.3,41.36,103288.0,31.9717,32.0259,31.9717,32.0181,103288.0
2016-04-12 10:50:00,41.37,41.47,41.37,41.46,54968.0,32.0259,32.1033,32.0259,32.0955,54968.0
2016-04-12 11:00:00,41.46,41.5,41.43,41.5,48520.0,32.0955,32.1265,32.0723,32.1265,48520.0
2016-04-12 11:10:00,41.51,41.61,41.5,41.6,133710.0,32.1342,32.2117,32.1265,32.2039,133710.0
2016-04-12 11:20:00,41.6,41.64,41.59,41.59,76560.0,32.2039,32.2349,32.1962,32.1962,76560.0
2016-04-12 11:30:00,41.59,41.63,41.59,41.62,49395.0,32.1962,32.2271,32.1962,32.2194,49395.0
2016-04-12 11:40:00,41.63,41.64,41.61,41.61,77043.0,32.2271,32.2349,32.2117,32.2117,77043.0
2016-04-12 11:50:00,41.61,41.61,41.56,41.57,40019.0,32.2117,32.2117,32.1729,32.1807,40019.0
2016-04-12 12:00:00,41.58,41.59,41.54,41.55,90045.0,32.1884,32.1962,32.1575,32.1652,90045.0
2016-04-12 12:10:00,41.55,41.6,41.55,41.59,90148.0,32.1652,32.2039,32.1652,32.1962,90148.0
2016-04-12 12:20:00,41.59,41.65,41.59,41.64,50969.0,32.1962,32.2426,32.1962,32.2349,50969.0
2016-04-12 12:30:00,41.64,41.68,41.63,41.67,91779.0,32.2349,32.2658,32.2271,32.2581,91779.0
2016-04-12 12:40:00,41.67,41.7,41.67,41.68,59509.0,32.2581,32.2813,32.2581,32.2658,59509.0
2016-04-12 12:50:00,41.68,41.72,41.67,41.7,67766.0,32.2658,32.2968,32.2581,32.2813,67766.0
2016-04-12 13:00:00,41.7,41.72,41.69,41.71,73723.0,32.2813,32.2968,32.2736,32.2891,73723.0
2016-04-12 13:10:00,41.71,41.73,41.7,41.71,91801.0,32.2891,32.3045,32.2813,32.2891,91801.0
2016-04-12 13:20:00,41.71,41.74,41.7,41.72,52954.0,32.2891,32.3123,32.2813,32.2968,52954.0
2016-04-12 13:30:00,41.73,41.77,41.68,41.69,86568.0,32.3045,32.3355,32.2658,32.2736,86568.0
2016-04-12 13:40:00,41.69,41.74,41.68,41.72,81626.0,32.2736,32.3123,32.2658,32.2968,81626.0
2016-04-12 13:50:00,41.71,41.75,41.69,41.74,77728.0,32.2891,32.32,32.2736,32.3123,77728.0
2016-04-12 14:00:00,41.74,41.77,41.73,41.76,48309.0,32.3123,32.3355,32.3045,32.3278,48309.0
2016-04-12 14:10:00,41.77,41.84,41.77,41.82,885837.0,32.3355,32.3897,32.3355,32.3742,885837.0
2016-04-12 14:20:00,41.82,41.84,41.8,41.82,94902.0,32.3742,32.3897,32.3587,32.3742,94902.0
2016-04-12 14:30:00,41.82,41.86,41.81,41.86,54128.0,32.3742,32.4052,32.3665,32.4052,54128.0
2016-04-12 14:40:00,41.87,41.9,41.86,41.86,149888.0,32.4129,32.4361,32.4052,32.4052,149888.0
2016-04-12 14:50:00,41.86,41.88,41.84,41.85,74500.0,32.4052,32.4207,32.3897,32.3974,74500.0
2016-04-12 15:00:00,41.86,41.94,41.85,41.9,1896043.0,32.4052,32.4671,32.3974,32.4361,1896043.0
2016-04-12 15:10:00,41.9,41.92,41.88,41.91,59511.0,32.4361,32.4516,32.4207,32.4439,59511.0
2016-04-12 15:20:00,41.91,41.92,41.87,41.89,109509.0,32.4439,32.4516,32.4129,32.4284,109509.0
2016-04-12 15:30:00,41.89,41.94,41.88,41.91,303288.0,32.4284,32.4671,32.4207,32.4439,303288.0
2016-04-12 15:40:00,41.91,41.92,41.82,41.83,60958.0,32.4439,32.4516,32.3742,32.382,60958.0
2016-04-12 15:50:00,41.82,41.84,41.77,41.82,182116.0,32.3742,32.3897,32.3355,32.3742,182116.0
2016-04-13 09:30:00,42.4,42.5,42.4,42.48,748607.0,32.8232,32.9006,32.8232,32.8851,748607.0
2016-04-13 09:40:00,42.48,42.49,42.39,42.4,467471.0,32.8851,32.8929,32.8155,32.8232,467471.0
2016-04-13 09:50:00,42.39,42.41,42.35,42.38,69309.0,32.8155,32.831,32.7845,32.8077,69309.0
2016-04-13 10:00:00,42.38,42.43,42.35,42.41,111802.0,32.8077,32.8464,32.7845,32.831,111802.0
2016-04-13 10:10:00,42.41,42.47,42.41,42.47,83321.0,32.831,32.8774,32.831,32.8774,83321.0
2016-04-13 10:20:00,42.47,42.47,42.44,42.44,90631.0,32.8774,32.8774,32.8542,32.8542,90631.0
2016-04-13 10:30:00,42.46,42.49,42.33,42.38,274676.0,32.8697,32.8929,32.769,32.8077,274676.0
2016-04-13 10:40:00,42.38,42.48,42.38,42.46,320812.0,32.8077,32.8851,32.8077,32.8697,320812.0
2016-04-13 10:50:00,42.47,42.53,42.42,42.42,157277.0,32.8774,32.9239,32.8387,32.8387,157277.0
2016-04-13 11:00:00,42.42,42.48,42.41,42.47,142718.0,32.8387,32.8851,32.831,32.8774,142718.0
2016-04-13 11:10:00,42.47,42.47,42.39,42.44,148503.0,32.8774,32.8774,32.8155,32.8542,148503.0
2016-04-13 11:20:00,42.45,42.47,42.4,42.45,71681.0,32.8619,32.8774,32.8232,32.8619,71681.0
2016-04-13 11:30:00,42.45,42.51,42.45,42.5,169537.0,32.8619,32.9084,32.8619,32.9006,169537.0
2016-04-13 11:40:00,42.5,42.52,42.49,42.49,223438.0,32.9006,32.9161,32.8929,32.8929,223438.0
2016-04-13 11:50:00,42.49,42.51,42.47,42.49,89350.0,32.8929,32.9084,32.8774,32.8929,89350.0
2016-04-13 12:00:00,42.49,42.49,42.45,42.46,88862.0,32.8929,32.8929,32.8619,32.8697,88862.0
2016-04-13 12:10:00,42.47,42.47,42.36,42.37,154061.0,32.8774,32.8774,32.7923,32.8,154061.0
2016-04-13 12:20:00,42.37,42.38,42.34,42.37,127001.0,32.8,32.8077,32.7768,32.8,127001.0
2016-04-13 12:30:00,42.36,42.37,42.3,42.31,175496.0,32.7923,32.8,32.7458,32.7535,175496.0
2016-04-13 12:40:00,42.31,42.37,42.31,42.36,99137.0,32.7535,32.8,32.7535,32.7923,99137.0
2016-04-13 12:50:00,42.36,42.36,42.33,42.34,41799.0,32.7923,32.7923,32.769,32.7768,41799.0
2016-04-13 13:00:00,42.34,42.35,42.3,42.3,62894.0,32.7768,32.7845,32.7458,32.7458,62894.0
2016-04-13 13:10:00,42.3,42.33,42.28,42.33,558530.0,32.7458,32.769,32.7303,32.769,558530.0
2016-04-13 13:20:00,42.34,42.36,42.32,42.34,212581.0,32.7768,32.7923,32.7613,32.7768,212581.0
2016-04-13 13:30:00,42.35,42.38,42.32,42.37,144713.0,32.7845,32.8077,32.7613,32.8,144713.0
2016-04-13 13:40:00,42.37,42.39,42.35,42.38,110301.0,32.8,32.8155,32.7845,32.8077,110301.0
2016-04-13 13:50:00,42.38,42.43,42.38,42.43,70035.0,32.8077,32.8464,32.8077,32.8464,70035.0
2016-04-13 14:00:00,42.42,42.45,42.4,42.45,117352.0,32.8387,32.8619,32.8232,32.8619,117352.0
2016-04-13 14:10:00,42.44,42.48,42.4,42.41,202046.0,32.8542,32.8851,32.8232,32.831,202046.0
2016-04-13 14:20:00,42.41,42.43,42.38,42.38,147238.0,32.831,32.8464,32.8077,32.8077,147238.0
2016-04-13 14:30:00,42.39,42.43,42.38,42.41,84916.0,32.8155,32.8464,32.8077,32.831,84916.0
2016-04-13 14:40:00,42.41,42.45,42.41,42.42,86892.0,32.831,32.8619,32.831,32.8387,86892.0
2016-04-13 14:50:00,42.42,42.47,42.4,42.46,120886.0,32.8387,32.8774,32.8232,32.8697,120886.0
2016-04-13 15:00:00,42.46,42.48,42.44,42.47,122401.0,32.8697,32.8851,32.8542,32.8774,122401.0
2016-04-13 15:10:00,42.47,42.47,42.43,42.44,243492.0,32.8774,32.8774,32.8464,32.8542,243492.0
2016-04-13 15:20:00,42.44,42.45,42.42,42.43,103857.0,32.8542,32.8619,32.8387,32.8464,103857.0
2016-04-13 15:30:00,42.43,42.48,42.42,42.44,81134.0,32.8464,32.8851,32.8387,32.8542,81134.0
2016-04-13 15:40:00,42.44,42.45,42.41,42.41,56245.0,32.8542,32.8619,32.831,32.831,56245.0
2016-04-13 15:50:00,42.42,42.52,42.42,42.51,175355.0,32.8387,32.9161,32.8387,32.9084,175355.0
2016-04-14 09:30:00,42.45,42.46,42.32,42.35,770961.0,32.8619,32.8697,32.7613,32.7845,770961.0
2016-04-14 09:40:00,42.34,42.36,42.3,42.35,212365.0,32.7768,32.7923,32.7458,32.7845,212365.0
2016-04-14 09:50:00,42.35,42.35,42.26,42.28,288823.0,32.7845,32.7845,32.7148,32.7303,288823.0
2016-04-14 10:00:00,42.28,42.35,42.27,42.35,145975.0,32.7303,32.7845,32.7226,32.7845,145975.0
2016-04-14 10:10:00,42.36,42.36,42.32,42.33,160689.0,32.7923,32.7923,32.7613,32.769,160689.0
2016-04-14 10:20:00,42.34,42.38,42.34,42.37,157847.0,32.7768,32.8077,32.7768,32.8,157847.0
2016-04-14 10:30:00,42.37,42.38,42.32,42.33,60713.0,32.8,32.8077,32.7613,32.769,60713.0
2016-04-14 10:40:00,42.33,42.35,42.31,42.33,37217.0,32.769,32.7845,32.7535,32.769,37217.0
2016-04-14 10:50:00,42.33,42.39,42.33,42.36,28869.0,32.769,32.8155,32.769,32.7923,28869.0
2016-04-14 11:00:00,42.35,42.4,42.33,42.38,38577.0,32.7845,32.8232,32.769,32.8077,38577.0
2016-04-14 11:10:00,42.38,42.39,42.35,42.37,122691.0,32.8077,32.8155,32.7845,32.8,122691.0
2016-04-14 11:20:00,42.36,42.38,42.32,42.37,180491.0,32.7923,32.8077,32.7613,32.8,180491.0
2016-04-14 11:30:00,42.37,42.4,42.36,42.39,79460.0,32.8,32.8232,32.7923,32.8155,79460.0
2016-04-14 11:40:00,42.39,42.4,42.37,42.4,70602.0,32.8155,32.8232,32.8,32.8232,70602.0
2016-04-14 11:50:00,42.4,42.4,42.37,42.38,46910.0,32.8232,32.8232,32.8,32.8077,46910.0
2016-04-14 12:00:00,42.39,42.39,42.34,42.35,56376.0,32.8155,32.8155,32.7768,32.7845,56376.0
2016-04-14 12:10:00,42.36,42.37,42.35,42.37,66451.0,32.7923,32.8,32.7845,32.8,66451.0
2016-04-14 12:20:00,42.36,42.36,42.34,42.35,51532.0,32.7923,32.7923,32.7768,32.7845,51532.0
2016-04-14 12:30:00,42.34,42.35,42.3,42.3,219273.0,32.7768,32.7845,32.7458,32.7458,219273.0
2016-04-14 12:40:00,42.3,42.34,42.29,42.32,133517.0,32.7458,32.7768,32.7381,32.7613,133517.0
2016-04-14 12:50:00,42.33,42.36,42.32,42.35,249945.0,32.769,32.7923,32.7613,32.7845,249945.0
2016-04-14 13:00:00,42.36,42.38,42.34,42.36,234106.0,32.7923,32.8077,32.7768,32.7923,234106.0
2016-04-14 13:10:00,42.37,42.37,42.34,42.35,110665.0,32.8,32.8,32.7768,32.7845,110665.0
2016-04-14 13:20:00,42.34,42.35,42.33,42.34,229095.0,32.7768,32.7845,32.769,32.7768,229095.0
2016-04-14 13:30:00,42.34,42.36,42.32,42.32,107729.0,32.7768,32.7923,32.7613,32.7613,107729.0
2016-04-14 13:40:00,42.32,42.36,42.32,42.33,56163.0,32.7613,32.7923,32.7613,32.769,56163.0
2016-04-14 13:50:00,42.34,42.34,42.29,42.3,323244.0,32.7768,32.7768,32.7381,32.7458,323244.0
2016-04-14 14:00:00,42.3,42.36,42.28,42.35,42364.0,32.7458,32.7923,32.7303,32.7845,42364.0
2016-04-14 14:10:00,42.36,42.39,42.34,42.38,162615.0,32.7923,32.8155,32.7768,32.8077,162615.0
2016-04-14 14:20:00,42.37,42.39,42.35,42.35,186514.0,32.8,32.8155,32.7845,32.7845,186514.0
2016-04-14 14:30:00,42.35,42.36,42.32,42.34,101690.0,32.7845,32.7923,32.7613,32.7768,101690.0
2016-04-14 14:40:00,42.34,42.36,42.33,42.34,73120.0,32.7768,32.7923,32.769,32.7768,73120.0
2016-04-14 14:50:00,42.33,42.36,42.32,42.33,45369.0,32.769,32.7923,32.7613,32.769,45369.0
2016-04-14 15:00:00,42.34,42.36,42.33,42.34,60023.0,32.7768,32.7923,32.769,32.7768,60023.0
2016-04-14 15:10:00,42.34,42.35,42.31,42.35,64323.0,32.7768,32.7845,32.7535,32.7845,64323.0
2016-04-14 15:20:00,42.34,42.36,42.32,42.34,71438.0,32.7768,32.7923,32.7613,32.7768,71438.0
2016-04-14 15:30:00,42.34,42.37,42.33,42.36,57720.0,32.7768,32.8,32.769,32.7923,57720.0
2016-04-14 15:40:00,42.36,42.36,42.33,42.34,103888.0,32.7923,32.7923,32.769,32.7768,103888.0
2016-04-14 15:50:00,42.35,42.35,42.3,42.33,55805.0,32.7845,32.7845,32.7458,32.769,55805.0
2016-04-15 09:30:00,42.25,42.31,42.23,42.29,471749.0,32.7071,32.7535,32.6916,32.7381,471749.0
2016-04-15 09:40:00,42.28,42.32,42.26,42.26,228682.0,32.7303,32.7613,32.7148,32.7148,228682.0
2016-04-15 09:50:00,42.26,42.29,42.24,42.25,142147.0,32.7148,32.7381,32.6994,32.7071,142147.0
2016-04-15 10:00:00,42.24,42.26,42.22,42.22,97255.0,32.6994,32.7148,32.6839,32.6839,97255.0
2016-04-15 10:10:00,42.21,42.21,42.16,42.18,114608.0,32.6761,32.6761,32.6374,32.6529,114608.0
2016-04-15 10:20:00,42.19,42.21,42.16,42.21,78415.0,32.6606,32.6761,32.6374,32.6761,78415.0
2016-04-15 10:30:00,42.2,42.27,42.2,42.25,114768.0,32.6684,32.7226,32.6684,32.7071,114768.0
2016-04-15 10:40:00,42.25,42.26,42.22,42.25,86837.0,32.7071,32.7148,32.6839,32.7071,86837.0
2016-04-15 10:50:00,42.24,42.24,42.18,42.2,60046.0,32.6994,32.6994,32.6529,32.6684,60046.0
2016-04-15 11:00:00,42.2,42.24,42.18,42.21,57208.0,32.6684,32.6994,32.6529,32.6761,57208.0
2016-04-15 11:10:00,42.2,42.25,42.19,42.25,23344.0,32.6684,32.7071,32.6606,32.7071,23344.0
2016-04-15 11:20:00,42.24,42.28,42.24,42.25,64707.0,32.6994,32.7303,32.6994,32.7071,64707.0
2016-04-15 11:30:00,42.26,42.27,42.23,42.26,28581.0,32.7148,32.7226,32.6916,32.7148,28581.0
2016-04-15 11:40:00,42.27,42.29,42.25,42.28,32392.0,32.7226,32.7381,32.7071,32.7303,32392.0
2016-04-15 11:50:00,42.29,42.3,42.28,42.29,38176.0,32.7381,32.7458,32.7303,32.7381,38176.0
2016-04-15 12:00:00,42.29,42.29,42.27,42.28,30102.0,32.7381,32.7381,32.7226,32.7303,30102.0
2016-04-15 12:10:00,42.27,42.29,42.26,42.26,33794.0,32.7226,32.7381,32.7148,32.7148,33794.0
2016-04-15 12:20:00,42.26,42.28,42.25,42.26,58454.0,32.7148,32.7303,32.7071,32.7148,58454.0
2016-04-15 12:30:00,42.25,42.27,42.25,42.25,37752.0,32.7071,32.7226,32.7071,32.7071,37752.0
2016-04-15 12:40:00,42.25,42.28,42.25,42.27,117211.0,32.7071,32.7303,32.7071,32.7226,117211.0
2016-04-15 12:50:00,42.25,42.25,42.23,42.23,41903.0,32.7071,32.7071,32.6916,32.6916,41903.0
2016-04-15 13:00:00,42.23,42.24,42.22,42.23,102392.0,32.6916,32.6994,32.6839,32.6916,102392.0
2016-04-15 13:10:00,42.23,42.24,42.2,42.21,27737.0,32.6916,32.6994,32.6684,32.6761,27737.0
2016-04-15 13:20:00,42.21,42.22,42.18,42.19,51069.0,32.6761,32.6839,32.6529,32.6606,51069.0
2016-04-15 13:30:00,42.19,42.2,42.15,42.16,69104.0,32.6606,32.6684,32.6297,32.6374,69104.0
2016-04-15 13:40:00,42.15,42.17,42.14,42.16,125606.0,32.6297,32.6452,32.6219,32.6374,125606.0
2016-04-15 13:50:00,42.16,42.18,42.15,42.18,65146.0,32.6374,32.6529,32.6297,32.6529,65146.0
2016-04-15 14:00:00,42.18,42.19,42.14,42.14,52957.0,32.6529,32.6606,32.6219,32.6219,52957.0
2016-04-15 14:10:00,42.14,42.16,42.09,42.13,39392.0,32.6219,32.6374,32.5832,32.6142,39392.0
2016-04-15 14:20:00,42.12,42.16,42.11,42.14,56880.0,32.6065,32.6374,32.5987,32.6219,56880.0
2016-04-15 14:30:00,42.15,42.18,42.14,42.18,45015.0,32.6297,32.6529,32.6219,32.6529,45015.0
2016-04-15 14:40:00,42.18,42.19,42.17,42.18,25140.0,32.6529,32.6606,32.6452,32.6529,25140.0
2016-04-15 14:50:00,42.18,42.19,42.16,42.19,98750.0,32.6529,32.6606,32.6374,32.6606,98750.0
2016-04-15 15:00:00,42.19,42.2,42.18,42.19,34729.0,32.6606,32.6684,32.6529,32.6606,34729.0
2016-04-15 15:10:00,42.18,42.2,42.16,42.16,42261.0,32.6529,32.6684,32.6374,32.6374,42261.0
2016-04-15 15:20:00,42.17,42.2,42.16,42.18,23812.0,32.6452,32.6684,32.6374,32.6529,23812.0
2016-04-15 15:30:00,42.19,42.19,42.15,42.16,62411.0,32.6606,32.6606,32.6297,32.6374,62411.0
2016-04-15 15:40:00,42.16,42.16,42.12,42.13,112531.0,32.6374,32.6374,32.6065,32.6142,112531.0
2016-04-15 15:50:00,42.13,42.13,42.1,42.13,226177.0,32.6142,32.6142,32.591,32.6142,226177.0
2016-04-18 09:30:00,41.99,42.02,41.89,42.01,614106.0,32.5058,32.529,32.4284,32.5213,614106.0
2016-04-18 09:40:00,42.02,42.09,42.02,42.08,146953.0,32.529,32.5832,32.529,32.5755,146953.0
2016-04-18 09:50:00,42.08,42.09,42.05,42.07,138808.0,32.5755,32.5832,32.5523,32.5678,138808.0
2016-04-18 10:00:00,42.07,42.18,42.06,42.16,158083.0,32.5678,32.6529,32.56,32.6374,158083.0
2016-04-18 10:10:00,42.15,42.22,42.12,42.2,193207.0,32.6297,32.6839,32.6065,32.6684,193207.0
2016-04-18 10:20:00,42.2,42.31,42.2,42.3,187753.0,32.6684,32.7535,32.6684,32.7458,187753.0
2016-04-18 10:30:00,42.31,42.35,42.31,42.31,138657.0,32.7535,32.7845,32.7535,32.7535,138657.0
2016-04-18 10:40:00,42.31,42.34,42.26,42.27,164738.0,32.7535,32.7768,32.7148,32.7226,164738.0
2016-04-18 10:50:00,42.27,42.35,42.26,42.3,110698.0,32.7226,32.7845,32.7148,32.7458,110698.0
2016-04-18 11:00:00,42.3,42.31,42.28,42.29,85055.0,32.7458,32.7535,32.7303,32.7381,85055.0
2016-04-18 11:10:00,42.29,42.34,42.29,42.31,86803.0,32.7381,32.7768,32.7381,32.7535,86803.0
2016-04-18 11:20:00,42.32,42.36,42.32,42.33,198335.0,32.7613,32.7923,32.7613,32.769,198335.0
2016-04-18 11:30:00,42.33,42.36,42.32,42.35,111732.0,32.769,32.7923,32.7613,32.7845,111732.0
2016-04-18 11:40:00,42.36,42.4,42.35,42.35,87280.0,32.7923,32.8232,32.7845,32.7845,87280.0
2016-04-18 11:50:00,42.35,42.36,42.33,42.36,61047.0,32.7845,32.7923,32.769,32.7923,61047.0
2016-04-18 12:00:00,42.35,42.39,42.35,42.38,93676.0,32.7845,32.8155,32.7845,32.8077,93676.0
2016-04-18 12:10:00,42.38,42.42,42.38,42.41,83322.0,32.8077,32.8387,32.8077,32.831,83322.0
2016-04-18 12:20:00,42.42,42.45,42.41,42.44,96714.0,32.8387,32.8619,32.831,32.8542,96714.0
2016-04-18 12:30:00,42.44,42.49,42.44,42.45,319304.0,32.8542,32.8929,32.8542,32.8619,319304.0
2016-04-18 12:40:00,42.44,42.45,42.41,42.43,140671.0,32.8542,32.8619,32.831,32.8464,140671.0
2016-04-18 12:50:00,42.42,42.43,42.4,42.42,64334.0,32.8387,32.8464,32.8232,32.8387,64334.0
2016-04-18 13:00:00,42.43,42.44,42.4,42.41,123278.0,32.8464,32.8542,32.8232,32.831,123278.0
2016-04-18 13:10:00,42.41,42.42,42.38,42.38,93313.0,32.831,32.8387,32.8077,32.8077,93313.0
2016-04-18 13:20:00,42.39,42.41,42.36,42.38,92004.0,32.8155,32.831,32.7923,32.8077,92004.0
2016-04-18 13:30:00,42.38,42.39,42.35,42.39,73486.0,32.8077,32.8155,32.7845,32.8155,73486.0
2016-04-18 13:40:00,42.39,42.41,42.38,42.39,85991.0,32.8155,32.831,32.8077,32.8155,85991.0
2016-04-18 13:50:00,42.4,42.41,42.38,42.41,160661.0,32.8232,32.831,32.8077,32.831,160661.0
2016-04-18 14:00:00,42.4,42.41,42.36,42.38,74846.0,32.8232,32.831,32.7923,32.8077,74846.0
2016-04-18 14:10:00,42.38,42.4,42.36,42.37,80985.0,32.8077,32.8232,32.7923,32.8,80985.0
2016-04-18 14:20:00,42.37,42.4,42.37,42.38,195890.0,32.8,32.8232,32.8,32.8077,195890.0
2016-04-18 14:30:00,42.37,42.4,42.36,42.39,156235.0,32.8,32.8232,32.7923,32.8155,156235.0
2016-04-18 14:40:00,42.4,42.42,42.38,42.42,118223.0,32.8232,32.8387,32.8077,32.8387,118223.0
2016-04-18 14:50:00,42.43,42.43,42.38,42.4,84476.0,32.8464,32.8464,32.8077,32.8232,84476.0
2016-04-18 15:00:00,42.39,42.39,42.37,42.37,119846.0,32.8155,32.8155,32.8,32.8,119846.0
2016-04-18 15:10:00,42.37,42.39,42.35,42.37,106894.0,32.8,32.8155,32.7845,32.8,106894.0
2016-04-18 15:20:00,42.37,42.38,42.34,42.36,106082.0,32.8,32.8077,32.7768,32.7923,106082.0
2016-04-18 15:30:00,42.36,42.37,42.34,42.34,117715.0,32.7923,32.8,32.7768,32.7768,117715.0
2016-04-18 15:40:00,42.34,42.35,42.31,42.31,276548.0,32.7768,32.7845,32.7535,32.7535,276548.0
2016-04-18 15:50:00,42.32,42.33,42.31,42.31,161757.0,32.7613,32.769,32.7535,32.7535,161757.0
2016-04-19 09:30:00,42.68,42.81,42.68,42.77,216740.0,33.04,33.1406,33.04,33.1096,216740.0
2016-04-19 09:40:00,42.76,42.85,42.75,42.85,159406.0,33.1019,33.1716,33.0942,33.1716,159406.0
2016-04-19 09:50:00,42.85,42.91,42.84,42.91,64882.0,33.1716,33.218,33.1638,33.218,64882.0
2016-04-19 10:00:00,42.91,42.98,42.9,42.97,110332.0,33.218,33.2722,33.2103,33.2645,110332.0
2016-04-19 10:10:00,42.96,42.99,42.95,42.96,186153.0,33.2567,33.28,33.249,33.2567,186153.0
2016-04-19 10:20:00,42.96,42.98,42.93,42.94,173737.0,33.2567,33.2722,33.2335,33.2412,173737.0
2016-04-19 10:30:00,42.94,42.99,42.94,42.95,185957.0,33.2412,33.28,33.2412,33.249,185957.0
2016-04-19 10:40:00,42.94,42.95,42.91,42.93,212699.0,33.2412,33.249,33.218,33.2335,212699.0
2016-04-19 10:50:00,42.93,43.01,42.92,43.0,112568.0,33.2335,33.2954,33.2258,33.2877,112568.0
2016-04-19 11:00:00,43.0,43.03,42.98,43.01,238558.0,33.2877,33.3109,33.2722,33.2954,238558.0
2016-04-19 11:10:00,43.01,43.02,42.98,42.99,63103.0,33.2954,33.3032,33.2722,33.28,63103.0
2016-04-19 11:20:00,42.99,43.01,42.97,42.98,69874.0,33.28,33.2954,33.2645,33.2722,69874.0
2016-04-19 11:30:00,42.98,43.0,42.97,43.0,113016.0,33.2722,33.2877,33.2645,33.2877,113016.0
2016-04-19 11:40:00,43.0,43.01,42.97,42.97,113023.0,33.2877,33.2954,33.2645,33.2645,113023.0
2016-04-19 11:50:00,42.97,42.97,42.86,42.86,76363.0,33.2645,33.2645,33.1793,33.1793,76363.0
2016-04-19 12:00:00,42.86,42.88,42.83,42.83,41932.0,33.1793,33.1948,33.1561,33.1561,41932.0
2016-04-19 12:10:00,42.83,42.83,42.75,42.75,105031.0,33.1561,33.1561,33.0942,33.0942,105031.0
2016-04-19 12:20:00,42.76,42.81,42.73,42.8,510222.0,33.1019,33.1406,33.0787,33.1329,510222.0
2016-04-19 12:30:00,42.8,42.81,42.75,42.75,96530.0,33.1329,33.1406,33.0942,33.0942,96530.0
2016-04-19 12:40:00,42.75,42.76,42.71,42.73,98446.0,33.0942,33.1019,33.0632,33.0787,98446.0
2016-04-19 12:50:00,42.72,42.82,42.72,42.82,71669.0,33.0709,33.1484,33.0709,33.1484,71669.0
2016-04-19 13:00:00,42.81,42.86,42.8,42.82,106262.0,33.1406,33.1793,33.1329,33.1484,106262.0
2016-04-19 13:10:00,42.81,42.85,42.8,42.82,38665.0,33.1406,33.1716,33.1329,33.1484,38665.0
2016-04-19 13:20:00,42.83,42.87,42.82,42.83,67307.0,33.1561,33.1871,33.1484,33.1561,67307.0
2016-04-19 13:30:00,42.83,42.83,42.79,42.79,89033.0,33.1561,33.1561,33.1251,33.1251,89033.0
2016-04-19 13:40:00,42.79,42.84,42.78,42.84,49939.0,33.1251,33.1638,33.1174,33.1638,49939.0
2016-04-19 13:50:00,42.84,42.86,42.83,42.86,17943.0,33.1638,33.1793,33.1561,33.1793,17943.0
2016-04-19 14:00:00,42.86,42.89,42.86,42.89,115453.0,33.1793,33.2025,33.1793,33.2025,115453.0
2016-04-19 14:10:00,42.89,42.91,42.86,42.91,298110.0,33.2025,33.218,33.1793,33.218,298110.0
2016-04-19 14:20:00,42.91,42.92,42.88,42.9,187692.0,33.218,33.2258,33.1948,33.2103,187692.0
2016-04-19 14:30:00,42.89,42.9,42.86,42.87,83412.0,33.2025,33.2103,33.1793,33.1871,83412.0
2016-04-19 14:40:00,42.87,42.92,42.87,42.92,63360.0,33.1871,33.2258,33.1871,33.2258,63360.0
2016-04-19 14:50:00,42.92,42.93,42.89,42.9,95975.0,33.2258,33.2335,33.2025,33.2103,95975.0
2016-04-19 15:00:00,42.89,42.91,42.88,42.9,110432.0,33.2025,33.218,33.1948,33.2103,110432.0
2016-04-19 15:10:00,42.9,42.96,42.9,42.93,79037.0,33.2103,33.2567,33.2103,33.2335,79037.0
2016-04-19 15:20:00,42.94,42.97,42.93,42.95,82222.0,33.2412,33.2645,33.2335,33.249,82222.0
2016-04-19 15:30:00,42.96,43.02,42.95,42.99,831365.0,33.2567,33.3032,33.249,33.28,831365.0
2016-04-19 15:40:00,43.0,43.0,42.96,42.97,141188.0,33.2877,33.2877,33.2567,33.2645,141188.0
2016-04-19 15:50:00,42.97,42.97,42.94,42.94,185504.0,33.2645,33.2645,33.2412,33.2412,185504.0
2016-04-20 09:30:00,42.6,42.63,42.55,42.55,188677.0,32.978,33.0013,32.9393,32.9393,188677.0
2016-04-20 09:40:00,42.56,42.56,42.53,42.55,183596.0,32.9471,32.9471,32.9239,32.9393,183596.0
2016-04-20 09:50:00,42.55,42.6,42.55,42.57,79735.0,32.9393,32.978,32.9393,32.9548,79735.0
2016-04-20 10:00:00,42.57,42.58,42.53,42.55,828992.0,32.9548,32.9626,32.9239,32.9393,828992.0
2016-04-20 10:10:00,42.56,42.59,42.53,42.54,76744.0,32.9471,32.9703,32.9239,32.9316,76744.0
2016-04-20 10:20:00,42.53,42.54,42.47,42.48,59575.0,32.9239,32.9316,32.8774,32.8851,59575.0
2016-04-20 10:30:00,42.48,42.55,42.47,42.48,225068.0,32.8851,32.9393,32.8774,32.8851,225068.0
2016-04-20 10:40:00,42.47,42.49,42.45,42.49,145590.0,32.8774,32.8929,32.8619,32.8929,145590.0
2016-04-20 10:50:00,42.49,42.55,42.47,42.55,60322.0,32.8929,32.9393,32.8774,32.9393,60322.0
2016-04-20 11:00:00,42.55,42.6,42.54,42.59,137858.0,32.9393,32.978,32.9316,32.9703,137858.0
2016-04-20 11:10:00,42.59,42.65,42.59,42.65,143037.0,32.9703,33.0167,32.9703,33.0167,143037.0
2016-04-20 11:20:00,42.65,42.71,42.65,42.71,235965.0,33.0167,33.0632,33.0167,33.0632,235965.0
2016-04-20 11:30:00,42.7,42.71,42.67,42.71,100765.0,33.0555,33.0632,33.0322,33.0632,100765.0
2016-04-20 11:40:00,42.7,42.74,42.7,42.71,79454.0,33.0555,33.0864,33.0555,33.0632,79454.0
2016-04-20 11:50:00,42.71,42.73,42.69,42.7,46627.0,33.0632,33.0787,33.0477,33.0555,46627.0
2016-04-20 12:00:00,42.7,42.71,42.69,42.7,48666.0,33.0555,33.0632,33.0477,33.0555,48666.0
2016-04-20 12:10:00,42.71,42.71,42.67,42.7,82102.0,33.0632,33.0632,33.0322,33.0555,82102.0
2016-04-20 12:20:00,42.7,42.7,42.67,42.7,117035.0,33.0555,33.0555,33.0322,33.0555,117035.0
2016-04-20 12:30:00,42.7,42.75,42.69,42.75,99404.0,33.0555,33.0942,33.0477,33.0942,99404.0
2016-04-20 12:40:00,42.74,42.77,42.74,42.76,77904.0,33.0864,33.1096,33.0864,33.1019,77904.0
2016-04-20 12:50:00,42.77,42.78,42.75,42.76,105157.0,33.1096,33.1174,33.0942,33.1019,105157.0
2016-04-20 13:00:00,42.76,42.8,42.74,42.75,107280.0,33.1019,33.1329,33.0864,33.0942,107280.0
2016-04-20 13:10:00,42.75,42.77,42.74,42.76,66870.0,33.0942,33.1096,33.0864,33.1019,66870.0
2016-04-20 13:20:00,42.75,42.78,42.75,42.77,38795.0,33.0942,33.1174,33.0942,33.1096,38795.0
2016-04-20 13:30:00,42.77,42.79,42.76,42.78,17632.0,33.1096,33.1251,33.1019,33.1174,17632.0
2016-04-20 13:40:00,42.77,42.81,42.77,42.8,126098.0,33.1096,33.1406,33.1096,33.1329,126098.0
2016-04-20 13:50:00,42.81,42.84,42.8,42.81,108136.0,33.1406,33.1638,33.1329,33.1406,108136.0
2016-04-20 14:00:00,42.81,42.84,42.8,42.82,74748.0,33.1406,33.1638,33.1329,33.1484,74748.0
2016-04-20 14:10:00,42.82,42.88,42.82,42.86,61565.0,33.1484,33.1948,33.1484,33.1793,61565.0
2016-04-20 14:20:00,42.86,42.91,42.86,42.89,92506.0,33.1793,33.218,33.1793,33.2025,92506.0
2016-04-20 14:30:00,42.89,42.91,42.88,42.9,68738.0,33.2025,33.218,33.1948,33.2103,68738.0
2016-04-20 14:40:00,42.9,42.91,42.88,42.89,102333.0,33.2103,33.218,33.1948,33.2025,102333.0
2016-04-20 14:50:00,42.88,42.92,42.88,42.9,72191.0,33.1948,33.2258,33.1948,33.2103,72191.0
2016-04-20 15:00:00,42.92,42.94,42.88,42.88,41081.0,33.2258,33.2412,33.1948,33.1948,41081.0
2016-04-20 15:10:00,42.88,42.89,42.81,42.83,126855.0,33.1948,33.2025,33.1406,33.1561,126855.0
2016-04-20 15:20:00,42.82,42.83,42.8,42.8,47164.0,33.1484,33.1561,33.1329,33.1329,47164.0
2016-04-20 15:30:00,42.81,42.81,42.76,42.77,92091.0,33.1406,33.1406,33.1019,33.1096,92091.0
2016-04-20 15:40:00,42.77,42.78,42.73,42.76,56581.0,33.1096,33.1174,33.0787,33.1019,56581.0
2016-04-20 15:50:00,42.75,42.76,42.7,42.73,103363.0,33.0942,33.1019,33.0555,33.0787,103363.0
2016-04-21 09:30:00,42.63,42.63,42.47,42.47,134856.0,33.0013,33.0013,32.8774,32.8774,134856.0
2016-04-21 09:40:00,42.46,42.46,42.35,42.37,158030.0,32.8697,32.8697,32.7845,32.8,158030.0
2016-04-21 09:50:00,42.37,42.43,42.31,42.31,159920.0,32.8,32.8464,32.7535,32.7535,159920.0
2016-04-21 10:00:00,42.3,42.33,42.29,42.33,100561.0,32.7458,32.769,32.7381,32.769,100561.0
2016-04-21 10:10:00,42.33,42.41,42.33,42.41,124986.0,32.769,32.831,32.769,32.831,124986.0
2016-04-21 10:20:00,42.42,42.46,42.37,42.38,292218.0,32.8387,32.8697,32.8,32.8077,292218.0
2016-04-21 10:30:00,42.37,42.5,42.35,42.49,128189.0,32.8,32.9006,32.7845,32.8929,128189.0
2016-04-21 10:40:00,42.48,42.53,42.47,42.48,308325.0,32.8851,32.9239,32.8774,32.8851,308325.0
2016-04-21 10:50:00,42.47,42.56,42.46,42.54,153986.0,32.8774,32.9471,32.8697,32.9316,153986.0
2016-04-21 11:00:00,42.54,42.56,42.5,42.51,79550.0,32.9316,32.9471,32.9006,32.9084,79550.0
2016-04-21 11:10:00,42.51,42.53,42.49,42.51,92164.0,32.9084,32.9239,32.8929,32.9084,92164.0
2016-04-21 11:20:00,42.52,42.57,42.51,42.55,76768.0,32.9161,32.9548,32.9084,32.9393,76768.0
2016-04-21 11:30:00,42.55,42.56,42.46,42.49,90855.0,32.9393,32.9471,32.8697,32.8929,90855.0
2016-04-21 11:40:00,42.48,42.48,42.43,42.45,77921.0,32.8851,32.8851,32.8464,32.8619,77921.0
2016-04-21 11:50:00,42.45,42.5,42.44,42.47,90653.0,32.8619,32.9006,32.8542,32.8774,90653.0
2016-04-21 12:00:00,42.47,42.47,42.4,42.45,54453.0,32.8774,32.8774,32.8232,32.8619,54453.0
2016-04-21 12:10:00,42.45,42.47,42.42,42.46,103905.0,32.8619,32.8774,32.8387,32.8697,103905.0
2016-04-21 12:20:00,42.46,42.49,42.45,42.47,73380.0,32.8697,32.8929,32.8619,32.8774,73380.0
2016-04-21 12:30:00,42.47,42.49,42.44,42.44,53463.0,32.8774,32.8929,32.8542,32.8542,53463.0
2016-04-21 12:40:00,42.45,42.48,42.42,42.43,29959.0,32.8619,32.8851,32.8387,32.8464,29959.0
2016-04-21 12:50:00,42.43,42.46,42.42,42.44,56854.0,32.8464,32.8697,32.8387,32.8542,56854.0
2016-04-21 13:00:00,42.45,42.47,42.4,42.4,61629.0,32.8619,32.8774,32.8232,32.8232,61629.0
2016-04-21 13:10:00,42.4,42.41,42.37,42.39,19427.0,32.8232,32.831,32.8,32.8155,19427.0
2016-04-21 13:20:00,42.4,42.43,42.37,42.37,41243.0,32.8232,32.8464,32.8,32.8,41243.0
2016-04-21 13:30:00,42.36,42.37,42.35,42.36,97873.0,32.7923,32.8,32.7845,32.7923,97873.0
2016-04-21 13:40:00,42.35,42.38,42.35,42.36,45489.0,32.7845,32.8077,32.7845,32.7923,45489.0
2016-04-21 13:50:00,42.36,42.36,42.32,42.34,48495.0,32.7923,32.7923,32.7613,32.7768,48495.0
2016-04-21 14:00:00,42.34,42.35,42.32,42.35,21831.0,32.7768,32.7845,32.7613,32.7845,21831.0
2016-04-21 14:10:00,42.34,42.37,42.32,42.34,72869.0,32.7768,32.8,32.7613,32.7768,72869.0
2016-04-21 14:20:00,42.34,42.36,42.31,42.32,38762.0,32.7768,32.7923,32.7535,32.7613,38762.0
2016-04-21 14:30:00,42.32,42.32,42.26,42.28,59574.0,32.7613,32.7613,32.7148,32.7303,59574.0
2016-04-21 14:40:00,42.27,42.31,42.26,42.31,127602.0,32.7226,32.7535,32.7148,32.7535,127602.0
2016-04-21 14:50:00,42.32,42.33,42.28,42.3,71829.0,32.7613,32.769,32.7303,32.7458,71829.0
2016-04-21 15:00:00,42.3,42.35,42.3,42.33,33924.0,32.7458,32.7845,32.7458,32.769,33924.0
2016-04-21 15:10:00,42.32,42.34,42.28,42.29,51694.0,32.7613,32.7768,32.7303,32.7381,51694.0
2016-04-21 15:20:00,42.3,42.3,42.24,42.25,46678.0,32.7458,32.7458,32.6994,32.7071,46678.0
2016-04-21 15:30:00,42.25,42.28,42.24,42.26,50452.0,32.7071,32.7303,32.6994,32.7148,50452.0
2016-04-21 15:40:00,42.26,42.29,42.26,42.26,47453.0,32.7148,32.7381,32.7148,32.7148,47453.0
2016-04-21 15:50:00,42.27,42.31,42.23,42.3,98422.0,32.7226,32.7535,32.6916,32.7458,98422.0
2016-04-22 09:30:00,42.16,42.25,42.15,42.22,448192.0,32.6374,32.7071,32.6297,32.6839,448192.0
2016-04-22 09:40:00,42.23,42.31,42.19,42.29,158962.0,32.6916,32.7535,32.6606,32.7381,158962.0
2016-04-22 09:50:00,42.3,42.35,42.29,42.35,353109.0,32.7458,32.7845,32.7381,32.7845,353109.0
2016-04-22 10:00:00,42.36,42.38,42.34,42.34,68861.0,32.7923,32.8077,32.7768,32.7768,68861.0
2016-04-22 10:10:00,42.34,42.41,42.33,42.36,89645.0,32.7768,32.831,32.769,32.7923,89645.0
2016-04-22 10:20:00,42.35,42.35,42.31,42.33,310030.0,32.7845,32.7845,32.7535,32.769,310030.0
2016-04-22 10:30:00,42.33,42.36,42.27,42.28,91472.0,32.769,32.7923,32.7226,32.7303,91472.0
2016-04-22 10:40:00,42.27,42.28,42.15,42.15,308578.0,32.7226,32.7303,32.6297,32.6297,308578.0
2016-04-22 10:50:00,42.15,42.19,42.11,42.13,121646.0,32.6297,32.6606,32.5987,32.6142,121646.0
2016-04-22 11:00:00,42.14,42.18,42.11,42.12,152056.0,32.6219,32.6529,32.5987,32.6065,152056.0
2016-04-22 11:10:00,42.12,42.12,42.06,42.08,427297.0,32.6065,32.6065,32.56,32.5755,427297.0
2016-04-22 11:20:00,42.09,42.12,42.08,42.11,79455.0,32.5832,32.6065,32.5755,32.5987,79455.0
2016-04-22 11:30:00,42.11,42.17,42.08,42.17,448044.0,32.5987,32.6452,32.5755,32.6452,448044.0
2016-04-22 11:40:00,42.17,42.17,42.12,42.14,87709.0,32.6452,32.6452,32.6065,32.6219,87709.0
2016-04-22 11:50:00,42.13,42.16,42.12,42.14,57818.0,32.6142,32.6374,32.6065,32.6219,57818.0
2016-04-22 12:00:00,42.14,42.15,42.09,42.11,77092.0,32.6219,32.6297,32.5832,32.5987,77092.0
2016-04-22 12:10:00,42.11,42.12,42.08,42.09,45266.0,32.5987,32.6065,32.5755,32.5832,45266.0
2016-04-22 12:20:00,42.08,42.09,42.01,42.01,38361.0,32.5755,32.5832,32.5213,32.5213,38361.0
2016-04-22 12:30:00,42.02,42.08,42.02,42.07,38307.0,32.529,32.5755,32.529,32.5678,38307.0
2016-04-22 12:40:00,42.07,42.08,42.03,42.03,49581.0,32.5678,32.5755,32.5368,32.5368,49581.0
2016-04-22 12:50:00,42.03,42.06,42.02,42.03,63454.0,32.5368,32.56,32.529,32.5368,63454.0
2016-04-22 13:00:00,42.04,42.08,42.04,42.08,23865.0,32.5445,32.5755,32.5445,32.5755,23865.0
2016-04-22 13:10:00,42.08,42.1,42.03,42.05,36097.0,32.5755,32.591,32.5368,32.5523,36097.0
2016-04-22 13:20:00,42.05,42.06,42.02,42.03,38540.0,32.5523,32.56,32.529,32.5368,38540.0
2016-04-22 13:30:00,42.04,42.09,42.03,42.08,41066.0,32.5445,32.5832,32.5368,32.5755,41066.0
2016-04-22 13:40:00,42.1,42.16,42.1,42.14,69483.0,32.591,32.6374,32.591,32.6219,69483.0
2016-04-22 13:50:00,42.13,42.14,42.12,42.14,40984.0,32.6142,32.6219,32.6065,32.6219,40984.0
2016-04-22 14:00:00,42.13,42.17,42.12,42.14,29835.0,32.6142,32.6452,32.6065,32.6219,29835.0
2016-04-22 14:10:00,42.14,42.15,42.11,42.15,26843.0,32.6219,32.6297,32.5987,32.6297,26843.0
2016-04-22 14:20:00,42.15,42.19,42.15,42.16,38695.0,32.6297,32.6606,32.6297,32.6374,38695.0
2016-04-22 14:30:00,42.16,42.17,42.14,42.15,25157.0,32.6374,32.6452,32.6219,32.6297,25157.0
2016-04-22 14:40:00,42.14,42.17,42.14,42.14,79701.0,32.6219,32.6452,32.6219,32.6219,79701.0
2016-04-22 14:50:00,42.13,42.15,42.13,42.15,17259.0,32.6142,32.6297,32.6142,32.6297,17259.0
2016-04-22 15:00:00,42.15,42.15,42.12,42.13,46362.0,32.6297,32.6297,32.6065,32.6142,46362.0
2016-04-22 15:10:00,42.14,42.16,42.11,42.12,50414.0,32.6219,32.6374,32.5987,32.6065,50414.0
2016-04-22 15:20:00,42.12,42.13,42.1,42.12,121010.0,32.6065,32.6142,32.591,32.6065,121010.0
2016-04-22 15:30:00,42.13,42.13,42.09,42.1,130885.0,32.6142,32.6142,32.5832,32.591,130885.0
2016-04-22 15:40:00,42.1,42.11,42.08,42.1,180700.0,32.591,32.5987,32.5755,32.591,180700.0
2016-04-22 15:50:00,42.09,42.09,42.07,42.08,199598.0,32.5832,32.5832,32.5678,32.5755,199598.0
2016-04-25 09:30:00,42.03,42.04,42.0,42.01,82276.0,32.5368,32.5445,32.5136,32.5213,82276.0
2016-04-25 09:40:00,42.0,42.0,41.9,41.91,105697.0,32.5136,32.5136,32.4361,32.4439,105697.0
2016-04-25 09:50:00,41.9,41.93,41.88,41.91,39863.0,32.4361,32.4594,32.4207,32.4439,39863.0
2016-04-25 10:00:00,41.92,41.96,41.88,41.88,108064.0,32.4516,32.4826,32.4207,32.4207,108064.0
2016-04-25 10:10:00,41.87,41.9,41.85,41.85,274484.0,32.4129,32.4361,32.3974,32.3974,274484.0
2016-04-25 10:20:00,41.85,41.86,41.81,41.81,99083.0,32.3974,32.4052,32.3665,32.3665,99083.0
2016-04-25 10:30:00,41.81,41.84,41.81,41.82,102759.0,32.3665,32.3897,32.3665,32.3742,102759.0
2016-04-25 10:40:00,41.81,41.85,41.79,41.83,92932.0,32.3665,32.3974,32.351,32.382,92932.0
2016-04-25 10:50:00,41.83,41.85,41.8,41.84,69668.0,32.382,32.3974,32.3587,32.3897,69668.0
2016-04-25 11:00:00,41.84,41.86,41.81,41.82,34601.0,32.3897,32.4052,32.3665,32.3742,34601.0
2016-04-25 11:10:00,41.82,41.85,41.81,41.84,65427.0,32.3742,32.3974,32.3665,32.3897,65427.0
2016-04-25 11:20:00,41.84,41.9,41.84,41.9,55178.0,32.3897,32.4361,32.3897,32.4361,55178.0
2016-04-25 11:30:00,41.9,41.9,41.84,41.85,75063.0,32.4361,32.4361,32.3897,32.3974,75063.0
2016-04-25 11:40:00,41.85,41.86,41.83,41.83,40017.0,32.3974,32.4052,32.382,32.382,40017.0
2016-04-25 11:50:00,41.83,41.85,41.82,41.84,69751.0,32.382,32.3974,32.3742,32.3897,69751.0
2016-04-25 12:00:00,41.84,41.85,41.82,41.82,34537.0,32.3897,32.3974,32.3742,32.3742,34537.0
2016-04-25 12:10:00,41.81,41.85,41.81,41.84,28629.0,32.3665,32.3974,32.3665,32.3897,28629.0
2016-04-25 12:20:00,41.85,41.87,41.84,41.87,192137.0,32.3974,32.4129,32.3897,32.4129,192137.0
2016-04-25 12:30:00,41.87,41.88,41.85,41.86,82125.0,32.4129,32.4207,32.3974,32.4052,82125.0
2016-04-25 12:40:00,41.86,41.9,41.85,41.9,78589.0,32.4052,32.4361,32.3974,32.4361,78589.0
2016-04-25 12:50:00,41.9,41.96,41.9,41.92,55673.0,32.4361,32.4826,32.4361,32.4516,55673.0
2016-04-25 13:00:00,41.93,41.94,41.9,41.9,112075.0,32.4594,32.4671,32.4361,32.4361,112075.0
2016-04-25 13:10:00,41.91,41.97,41.9,41.95,39684.0,32.4439,32.4903,32.4361,32.4749,39684.0
2016-04-25 13:20:00,41.96,41.96,41.93,41.94,60076.0,32.4826,32.4826,32.4594,32.4671,60076.0
2016-04-25 13:30:00,41.94,41.94,41.88,41.9,69117.0,32.4671,32.4671,32.4207,32.4361,69117.0
2016-04-25 13:40:00,41.89,41.9,41.87,41.89,31619.0,32.4284,32.4361,32.4129,32.4284,31619.0
2016-04-25 13:50:00,41.9,41.9,41.86,41.87,65093.0,32.4361,32.4361,32.4052,32.4129,65093.0
2016-04-25 14:00:00,41.87,41.9,41.83,41.85,103691.0,32.4129,32.4361,32.382,32.3974,103691.0
2016-04-25 14:10:00,41.84,41.85,41.83,41.84,23661.0,32.3897,32.3974,32.382,32.3897,23661.0
2016-04-25 14:20:00,41.83,41.85,41.81,41.84,51120.0,32.382,32.3974,32.3665,32.3897,51120.0
2016-04-25 14:30:00,41.85,41.87,41.84,41.85,61545.0,32.3974,32.4129,32.3897,32.3974,61545.0
2016-04-25 14:40:00,41.86,41.87,41.83,41.83,77307.0,32.4052,32.4129,32.382,32.382,77307.0
2016-04-25 14:50:00,41.83,41.87,41.83,41.86,48692.0,32.382,32.4129,32.382,32.4052,48692.0
2016-04-25 15:00:00,41.85,41.86,41.82,41.82,32388.0,32.3974,32.4052,32.3742,32.3742,32388.0
2016-04-25 15:10:00,41.82,41.83,41.79,41.8,127560.0,32.3742,32.382,32.351,32.3587,127560.0
2016-04-25 15:20:00,41.81,41.81,41.77,41.77,58953.0,32.3665,32.3665,32.3355,32.3355,58953.0
2016-04-25 15:30:00,41.77,41.81,41.77,41.8,127382.0,32.3355,32.3665,32.3355,32.3587,127382.0
2016-04-25 15:40:00,41.8,41.82,41.8,41.81,67780.0,32.3587,32.3742,32.3587,32.3665,67780.0
2016-04-25 15:50:00,41.81,41.83,41.79,41.83,145939.0,32.3665,32.382,32.351,32.382,145939.0
2016-04-26 09:30:00,42.15,42.15,42.03,42.04,127508.0,32.6297,32.6297,32.5368,32.5445,127508.0
2016-04-26 09:40:00,42.04,42.09,42.03,42.09,135562.0,32.5445,32.5832,32.5368,32.5832,135562.0
2016-04-26 09:50:00,42.09,42.16,42.06,42.16,115006.0,32.5832,32.6374,32.56,32.6374,115006.0
2016-04-26 10:00:00,42.15,42.2,42.15,42.17,113639.0,32.6297,32.6684,32.6297,32.6452,113639.0
2016-04-26 10:10:00,42.17,42.19,42.13,42.16,89342.0,32.6452,32.6606,32.6142,32.6374,89342.0
2016-04-26 10:20:00,42.16,42.18,42.04,42.05,63802.0,32.6374,32.6529,32.5445,32.5523,63802.0
2016-04-26 10:30:00,42.05,42.07,42.03,42.04,74705.0,32.5523,32.5678,32.5368,32.5445,74705.0
2016-04-26 10:40:00,42.04,42.08,42.03,42.05,132661.0,32.5445,32.5755,32.5368,32.5523,132661.0
2016-04-26 10:50:00,42.05,42.06,42.01,42.02,73300.0,32.5523,32.56,32.5213,32.529,73300.0
2016-04-26 11:00:00,42.02,42.05,42.0,42.04,145073.0,32.529,32.5523,32.5136,32.5445,145073.0
2016-04-26 11:10:00,42.04,42.06,42.04,42.05,36430.0,32.5445,32.56,32.5445,32.5523,36430.0
2016-04-26 11:20:00,42.06,42.12,42.06,42.12,100879.0,32.56,32.6065,32.56,32.6065,100879.0
2016-04-26 11:30:00,42.12,42.14,42.1,42.11,55994.0,32.6065,32.6219,32.591,32.5987,55994.0
2016-04-26 11:40:00,42.11,42.15,42.1,42.15,110499.0,32.5987,32.6297,32.591,32.6297,110499.0
2016-04-26 11:50:00,42.15,42.18,42.15,42.16,49576.0,32.6297,32.6529,32.6297,32.6374,49576.0
2016-04-26 12:00:00,42.17,42.18,42.16,42.18,129757.0,32.6452,32.6529,32.6374,32.6529,129757.0
2016-04-26 12:10:00,42.18,42.19,42.15,42.16,31673.0,32.6529,32.6606,32.6297,32.6374,31673.0
2016-04-26 12:20:00,42.16,42.17,42.13,42.15,43828.0,32.6374,32.6452,32.6142,32.6297,43828.0
2016-04-26 12:30:00,42.15,42.16,42.11,42.12,92845.0,32.6297,32.6374,32.5987,32.6065,92845.0
2016-04-26 12:40:00,42.12,42.13,42.11,42.12,19182.0,32.6065,32.6142,32.5987,32.6065,19182.0
2016-04-26 12:50:00,42.12,42.13,42.08,42.09,84818.0,32.6065,32.6142,32.5755,32.5832,84818.0
2016-04-26 13:00:00,42.09,42.11,42.08,42.09,73649.0,32.5832,32.5987,32.5755,32.5832,73649.0
2016-04-26 13:10:00,42.09,42.1,42.06,42.09,65573.0,32.5832,32.591,32.56,32.5832,65573.0
2016-04-26 13:20:00,42.09,42.11,42.09,42.09,22141.0,32.5832,32.5987,32.5832,32.5832,22141.0
2016-04-26 13:30:00,42.09,42.12,42.09,42.1,27882.0,32.5832,32.6065,32.5832,32.591,27882.0
2016-04-26 13:40:00,42.1,42.1,42.08,42.08,84385.0,32.591,32.591,32.5755,32.5755,84385.0
2016-04-26 13:50:00,42.09,42.1,42.08,42.1,79542.0,32.5832,32.591,32.5755,32.591,79542.0
2016-04-26 14:00:00,42.1,42.11,42.08,42.09,88295.0,32.591,32.5987,32.5755,32.5832,88295.0
2016-04-26 14:10:00,42.08,42.14,42.08,42.13,72685.0,32.5755,32.6219,32.5755,32.6142,72685.0
2016-04-26 14:20:00,42.14,42.15,42.09,42.09,166444.0,32.6219,32.6297,32.5832,32.5832,166444.0
2016-04-26 14:30:00,42.09,42.13,42.09,42.12,75155.0,32.5832,32.6142,32.5832,32.6065,75155.0
2016-04-26 14:40:00,42.12,42.15,42.11,42.14,40846.0,32.6065,32.6297,32.5987,32.6219,40846.0
2016-04-26 14:50:00,42.14,42.14,42.11,42.12,56894.0,32.6219,32.6219,32.5987,32.6065,56894.0
2016-04-26 15:00:00,42.12,42.16,42.11,42.12,314290.0,32.6065,32.6374,32.5987,32.6065,314290.0
2016-04-26 15:10:00,42.11,42.14,42.11,42.13,457915.0,32.5987,32.6219,32.5987,32.6142,457915.0
2016-04-26 15:20:00,42.13,42.14,42.11,42.14,391656.0,32.6142,32.6219,32.5987,32.6219,391656.0
2016-04-26 15:30:00,42.14,42.2,42.13,42.18,89192.0,32.6219,32.6684,32.6142,32.6529,89192.0
2016-04-26 15:40:00,42.18,42.2,42.17,42.19,89081.0,32.6529,32.6684,32.6452,32.6606,89081.0
2016-04-26 15:50:00,42.19,42.25,42.19,42.23,143964.0,32.6606,32.7071,32.6606,32.6916,143964.0
2016-04-27 09:30:00,42.09,42.19,42.03,42.16,173070.0,32.5832,32.6606,32.5368,32.6374,173070.0
2016-04-27 09:40:00,42.16,42.18,42.15,42.16,51393.0,32.6374,32.6529,32.6297,32.6374,51393.0
2016-04-27 09:50:00,42.17,42.21,42.17,42.18,106952.0,32.6452,32.6761,32.6452,32.6529,106952.0
2016-04-27 10:00:00,42.19,42.21,42.17,42.19,37740.0,32.6606,32.6761,32.6452,32.6606,37740.0
2016-04-27 10:10:00,42.19,42.19,42.16,42.17,34278.0,32.6606,32.6606,32.6374,32.6452,34278.0
2016-04-27 10:20:00,42.17,42.18,42.16,42.16,24145.0,32.6452,32.6529,32.6374,32.6374,24145.0
2016-04-27 10:30:00,42.16,42.16,42.03,42.04,79546.0,32.6374,32.6374,32.5368,32.5445,79546.0
2016-04-27 10:40:00,42.03,42.06,42.03,42.06,38100.0,32.5368,32.56,32.5368,32.56,38100.0
2016-04-27 10:50:00,42.06,42.06,42.0,42.0,49067.0,32.56,32.56,32.5136,32.5136,49067.0
2016-04-27 11:00:00,42.0,42.05,41.98,42.04,86888.0,32.5136,32.5523,32.4981,32.5445,86888.0
2016-04-27 11:10:00,42.04,42.06,42.02,42.05,40935.0,32.5445,32.56,32.529,32.5523,40935.0
2016-04-27 11:20:00,42.05,42.09,42.03,42.09,57954.0,32.5523,32.5832,32.5368,32.5832,57954.0
2016-04-27 11:30:00,42.09,42.12,42.08,42.11,84830.0,32.5832,32.6065,32.5755,32.5987,84830.0
2016-04-27 11:40:00,42.12,42.13,42.09,42.12,96867.0,32.6065,32.6142,32.5832,32.6065,96867.0
2016-04-27 11:50:00,42.12,42.15,42.11,42.14,64837.0,32.6065,32.6297,32.5987,32.6219,64837.0
2016-04-27 12:00:00,42.14,42.15,42.13,42.13,36621.0,32.6219,32.6297,32.6142,32.6142,36621.0
2016-04-27 12:10:00,42.14,42.14,42.12,42.13,24115.0,32.6219,32.6219,32.6065,32.6142,24115.0
2016-04-27 12:20:00,42.13,42.17,42.12,42.17,41628.0,32.6142,32.6452,32.6065,32.6452,41628.0
2016-04-27 12:30:00,42.16,42.18,42.16,42.16,62378.0,32.6374,32.6529,32.6374,32.6374,62378.0
2016-04-27 12:40:00,42.16,42.17,42.16,42.16,92725.0,32.6374,32.6452,32.6374,32.6374,92725.0
2016-04-27 12:50:00,42.16,42.17,42.15,42.16,50289.0,32.6374,32.6452,32.6297,32.6374,50289.0
2016-04-27 13:00:00,42.16,42.17,42.15,42.16,76245.0,32.6374,32.6452,32.6297,32.6374,76245.0
2016-04-27 13:10:00,42.16,42.19,42.16,42.19,61052.0,32.6374,32.6606,32.6374,32.6606,61052.0
2016-04-27 13:20:00,42.19,42.19,42.16,42.18,113623.0,32.6606,32.6606,32.6374,32.6529,113623.0
2016-04-27 13:30:00,42.18,42.21,42.17,42.2,94337.0,32.6529,32.6761,32.6452,32.6684,94337.0
2016-04-27 13:40:00,42.2,42.25,42.2,42.24,49166.0,32.6684,32.7071,32.6684,32.6994,49166.0
2016-04-27 13:50:00,42.25,42.29,42.24,42.25,123638.0,32.7071,32.7381,32.6994,32.7071,123638.0
2016-04-27 14:00:00,42.27,42.3,41.96,42.28,272030.0,32.7226,32.7458,32.4826,32.7303,272030.0
2016-04-27 14:10:00,42.27,42.37,42.24,42.34,262585.0,32.7226,32.8,32.6994,32.7768,262585.0
2016-04-27 14:20:00,42.36,42.43,42.33,42.34,134031.0,32.7923,32.8464,32.769,32.7768,134031.0
2016-04-27 14:30:00,42.35,42.35,42.27,42.3,97140.0,32.7845,32.7845,32.7226,32.7458,97140.0
2016-04-27 14:40:00,42.3,42.39,42.3,42.35,169635.0,32.7458,32.8155,32.7458,32.7845,169635.0
2016-04-27 14:50:00,42.35,42.39,42.34,42.38,175684.0,32.7845,32.8155,32.7768,32.8077,175684.0
2016-04-27 15:00:00,42.37,42.44,42.37,42.42,156692.0,32.8,32.8542,32.8,32.8387,156692.0
2016-04-27 15:10:00,42.42,42.47,42.41,42.47,136836.0,32.8387,32.8774,32.831,32.8774,136836.0
2016-04-27 15:20:00,42.47,42.49,42.45,42.47,80816.0,32.8774,32.8929,32.8619,32.8774,80816.0
2016-04-27 15:30:00,42.47,42.53,42.47,42.52,80089.0,32.8774,32.9239,32.8774,32.9161,80089.0
2016-04-27 15:40:00,42.52,42.53,42.5,42.51,124165.0,32.9161,32.9239,32.9006,32.9084,124165.0
2016-04-27 15:50:00,42.5,42.51,42.43,42.46,132687.0,32.9006,32.9084,32.8464,32.8697,132687.0
2016-04-28 09:30:00,42.06,42.15,41.97,42.06,184375.0,32.56,32.6297,32.4903,32.56,184375.0
2016-04-28 09:40:00,42.05,42.14,42.04,42.13,113920.0,32.5523,32.6219,32.5445,32.6142,113920.0
2016-04-28 09:50:00,42.14,42.16,42.11,42.16,32731.0,32.6219,32.6374,32.5987,32.6374,32731.0
2016-04-28 10:00:00,42.15,42.21,42.15,42.18,54014.0,32.6297,32.6761,32.6297,32.6529,54014.0
2016-04-28 10:10:00,42.19,42.19,42.13,42.15,45030.0,32.6606,32.6606,32.6142,32.6297,45030.0
2016-04-28 10:20:00,42.15,42.16,42.13,42.15,27397.0,32.6297,32.6374,32.6142,32.6297,27397.0
2016-04-28 10:30:00,42.15,42.2,42.13,42.19,39544.0,32.6297,32.6684,32.6142,32.6606,39544.0
2016-04-28 10:40:00,42.19,42.25,42.17,42.24,34894.0,32.6606,32.7071,32.6452,32.6994,34894.0
2016-04-28 10:50:00,42.25,42.28,42.22,42.27,72813.0,32.7071,32.7303,32.6839,32.7226,72813.0
2016-04-28 11:00:00,42.27,42.34,42.27,42.3,138346.0,32.7226,32.7768,32.7226,32.7458,138346.0
2016-04-28 11:10:00,42.3,42.35,42.29,42.33,47445.0,32.7458,32.7845,32.7381,32.769,47445.0
2016-04-28 11:20:00,42.34,42.37,42.34,42.35,69338.0,32.7768,32.8,32.7768,32.7845,69338.0
2016-04-28 11:30:00,42.36,42.4,42.35,42.4,19304.0,32.7923,32.8232,32.7845,32.8232,19304.0
2016-04-28 11:40:00,42.4,42.4,42.33,42.33,32531.0,32.8232,32.8232,32.769,32.769,32531.0
2016-04-28 11:50:00,42.34,42.35,42.31,42.32,25643.0,32.7768,32.7845,32.7535,32.7613,25643.0
2016-04-28 12:00:00,42.32,42.35,42.32,42.33,12997.0,32.7613,32.7845,32.7613,32.769,12997.0
2016-04-28 12:10:00,42.33,42.33,42.26,42.26,16349.0,32.769,32.769,32.7148,32.7148,16349.0
2016-04-28 12:20:00,42.27,42.28,42.26,42.27,18254.0,32.7226,32.7303,32.7148,32.7226,18254.0
2016-04-28 12:30:00,42.27,42.3,42.26,42.3,20696.0,32.7226,32.7458,32.7148,32.7458,20696.0
2016-04-28 12:40:00,42.29,42.31,42.28,42.3,32556.0,32.7381,32.7535,32.7303,32.7458,32556.0
2016-04-28 12:50:00,42.29,42.33,42.29,42.32,45572.0,32.7381,32.769,32.7381,32.7613,45572.0
2016-04-28 13:00:00,42.33,42.33,42.28,42.3,31836.0,32.769,32.769,32.7303,32.7458,31836.0
2016-04-28 13:10:00,42.29,42.3,42.27,42.29,36123.0,32.7381,32.7458,32.7226,32.7381,36123.0
2016-04-28 13:20:00,42.28,42.3,42.27,42.3,55134.0,32.7303,32.7458,32.7226,32.7458,55134.0
2016-04-28 13:30:00,42.3,42.34,42.29,42.34,24089.0,32.7458,32.7768,32.7381,32.7768,24089.0
2016-04-28 13:40:00,42.33,42.36,42.31,42.34,42642.0,32.769,32.7923,32.7535,32.7768,42642.0
2016-04-28 13:50:00,42.35,42.38,42.35,42.37,43650.0,32.7845,32.8077,32.7845,32.8,43650.0
2016-04-28 14:00:00,42.37,42.38,42.35,42.37,62670.0,32.8,32.8077,32.7845,32.8,62670.0
2016-04-28 14:10:00,42.37,42.38,42.35,42.36,34524.0,32.8,32.8077,32.7845,32.7923,34524.0
2016-04-28 14:20:00,42.36,42.37,42.33,42.36,28767.0,32.7923,32.8,32.769,32.7923,28767.0
2016-04-28 14:30:00,42.37,42.37,42.34,42.34,36660.0,32.8,32.8,32.7768,32.7768,36660.0
2016-04-28 14:40:00,42.34,42.37,42.32,42.32,42740.0,32.7768,32.8,32.7613,32.7613,42740.0
2016-04-28 14:50:00,42.33,42.33,42.28,42.3,39774.0,32.769,32.769,32.7303,32.7458,39774.0
2016-04-28 15:00:00,42.29,42.3,42.24,42.24,44037.0,32.7381,32.7458,32.6994,32.6994,44037.0
2016-04-28 15:10:00,42.24,42.24,42.12,42.13,105076.0,32.6994,32.6994,32.6065,32.6142,105076.0
2016-04-28 15:20:00,42.12,42.15,42.01,42.01,81482.0,32.6065,32.6297,32.5213,32.5213,81482.0
2016-04-28 15:30:00,42.02,42.07,42.01,42.05,162895.0,32.529,32.5678,32.5213,32.5523,162895.0
2016-04-28 15:40:00,42.06,42.12,42.05,42.07,75988.0,32.56,32.6065,32.5523,32.5678,75988.0
2016-04-28 15:50:00,42.07,42.08,42.0,42.07,337876.0,32.5678,32.5755,32.5136,32.5678,337876.0
2016-04-29 09:30:00,41.95,42.09,41.95,42.08,146625.0,32.4749,32.5832,32.4749,32.5755,146625.0
2016-04-29 09:40:00,42.08,42.09,41.99,41.99,132654.0,32.5755,32.5832,32.5058,32.5058,132654.0
2016-04-29 09:50:00,41.99,42.0,41.82,41.82,74938.0,32.5058,32.5136,32.3742,32.3742,74938.0
2016-04-29 10:00:00,41.81,41.84,41.74,41.83,248063.0,32.3665,32.3897,32.3123,32.382,248063.0
2016-04-29 10:10:00,41.82,41.89,41.8,41.87,74334.0,32.3742,32.4284,32.3587,32.4129,74334.0
2016-04-29 10:20:00,41.86,41.9,41.83,41.87,60012.0,32.4052,32.4361,32.382,32.4129,60012.0
2016-04-29 10:30:00,41.87,41.99,41.87,41.98,57323.0,32.4129,32.5058,32.4129,32.4981,57323.0
2016-04-29 10:40:00,41.98,41.99,41.9,41.91,138246.0,32.4981,32.5058,32.4361,32.4439,138246.0
2016-04-29 10:50:00,41.92,41.92,41.83,41.87,42661.0,32.4516,32.4516,32.382,32.4129,42661.0
2016-04-29 11:00:00,41.88,41.91,41.84,41.9,199755.0,32.4207,32.4439,32.3897,32.4361,199755.0
2016-04-29 11:10:00,41.89,41.94,41.83,41.83,102345.0,32.4284,32.4671,32.382,32.382,102345.0
2016-04-29 11:20:00,41.83,41.85,41.77,41.77,52627.0,32.382,32.3974,32.3355,32.3355,52627.0
2016-04-29 11:30:00,41.76,41.77,41.66,41.7,222665.0,32.3278,32.3355,32.2504,32.2813,222665.0
2016-04-29 11:40:00,41.69,41.69,41.63,41.69,40585.0,32.2736,32.2736,32.2271,32.2736,40585.0
2016-04-29 11:50:00,41.69,41.73,41.67,41.73,47033.0,32.2736,32.3045,32.2581,32.3045,47033.0
2016-04-29 12:00:00,41.73,41.75,41.7,41.75,147049.0,32.3045,32.32,32.2813,32.32,147049.0
2016-04-29 12:10:00,41.75,41.76,41.68,41.74,101105.0,32.32,32.3278,32.2658,32.3123,101105.0
2016-04-29 12:20:00,41.74,41.78,41.74,41.75,62408.0,32.3123,32.3433,32.3123,32.32,62408.0
2016-04-29 12:30:00,41.74,41.81,41.73,41.8,173344.0,32.3123,32.3665,32.3045,32.3587,173344.0
2016-04-29 12:40:00,41.8,41.81,41.76,41.8,30318.0,32.3587,32.3665,32.3278,32.3587,30318.0
2016-04-29 12:50:00,41.8,41.82,41.73,41.76,210129.0,32.3587,32.3742,32.3045,32.3278,210129.0
2016-04-29 13:00:00,41.75,41.81,41.75,41.8,65362.0,32.32,32.3665,32.32,32.3587,65362.0
2016-04-29 13:10:00,41.8,41.84,41.78,41.84,42064.0,32.3587,32.3897,32.3433,32.3897,42064.0
2016-04-29 13:20:00,41.84,41.84,41.79,41.79,61172.0,32.3897,32.3897,32.351,32.351,61172.0
2016-04-29 13:30:00,41.79,41.79,41.74,41.75,82085.0,32.351,32.351,32.3123,32.32,82085.0
2016-04-29 13:40:00,41.75,41.75,41.67,41.68,50146.0,32.32,32.32,32.2581,32.2658,50146.0
2016-04-29 13:50:00,41.68,41.7,41.63,41.64,27693.0,32.2658,32.2813,32.2271,32.2349,27693.0
2016-04-29 14:00:00,41.64,41.68,41.62,41.62,64729.0,32.2349,32.2658,32.2194,32.2194,64729.0
2016-04-29 14:10:00,41.63,41.63,41.56,41.61,127682.0,32.2271,32.2271,32.1729,32.2117,127682.0
2016-04-29 14:20:00,41.6,41.66,41.59,41.65,239229.0,32.2039,32.2504,32.1962,32.2426,239229.0
2016-04-29 14:30:00,41.65,41.65,41.61,41.64,53207.0,32.2426,32.2426,32.2117,32.2349,53207.0
2016-04-29 14:40:00,41.64,41.71,41.63,41.71,98800.0,32.2349,32.2891,32.2271,32.2891,98800.0
2016-04-29 14:50:00,41.71,41.71,41.63,41.66,58334.0,32.2891,32.2891,32.2271,32.2504,58334.0
2016-04-29 15:00:00,41.65,41.73,41.65,41.72,139555.0,32.2426,32.3045,32.2426,32.2968,139555.0
2016-04-29 15:10:00,41.72,41.79,41.71,41.78,82292.0,32.2968,32.351,32.2891,32.3433,82292.0
2016-04-29 15:20:00,41.78,41.8,41.76,41.77,322119.0,32.3433,32.3587,32.3278,32.3355,322119.0
2016-04-29 15:30:00,41.77,41.88,41.77,41.84,106395.0,32.3355,32.4207,32.3355,32.3897,106395.0
2016-04-29 15:40:00,41.84,41.95,41.84,41.9,151506.0,32.3897,32.4749,32.3897,32.4361,151506.0
2016-04-29 15:50:00,41.9,41.95,41.87,41.9,223084.0,32.4361,32.4749,32.4129,32.4361,223084.0
2016-05-02 09:30:00,41.88,41.9,41.66,41.73,260622.0,32.4207,32.4361,32.2504,32.3045,260622.0
2016-05-02 09:40:00,41.75,41.76,41.65,41.7,180064.0,32.32,32.3278,32.2426,32.2813,180064.0
2016-05-02 09:50:00,41.7,41.73,41.65,41.68,264383.0,32.2813,32.3045,32.2426,32.2658,264383.0
2016-05-02 10:00:00,41.67,41.71,41.6,41.66,136260.0,32.2581,32.2891,32.2039,32.2504,136260.0
2016-05-02 10:10:00,41.66,41.73,41.64,41.69,146232.0,32.2504,32.3045,32.2349,32.2736,146232.0
2016-05-02 10:20:00,41.68,41.73,41.68,41.7,83012.0,32.2658,32.3045,32.2658,32.2813,83012.0
2016-05-02 10:30:00,41.71,41.74,41.66,41.67,197463.0,32.2891,32.3123,32.2504,32.2581,197463.0
2016-05-02 10:40:00,41.67,41.74,41.67,41.73,198199.0,32.2581,32.3123,32.2581,32.3045,198199.0
2016-05-02 10:50:00,41.73,41.73,41.65,41.7,155842.0,32.3045,32.3045,32.2426,32.2813,155842.0
2016-05-02 11:00:00,41.7,41.78,41.69,41.78,617509.0,32.2813,32.3433,32.2736,32.3433,617509.0
2016-05-02 11:10:00,41.78,41.83,41.78,41.79,85424.0,32.3433,32.382,32.3433,32.351,85424.0
2016-05-02 11:20:00,41.8,41.8,41.74,41.77,127864.0,32.3587,32.3587,32.3123,32.3355,127864.0
2016-05-02 11:30:00,41.77,41.78,41.73,41.77,85013.0,32.3355,32.3433,32.3045,32.3355,85013.0
2016-05-02 11:40:00,41.76,41.77,41.67,41.7,92212.0,32.3278,32.3355,32.2581,32.2813,92212.0
2016-05-02 11:50:00,41.7,41.73,41.66,41.68,94758.0,32.2813,32.3045,32.2504,32.2658,94758.0
2016-05-02 12:00:00,41.67,41.7,41.66,41.69,84817.0,32.2581,32.2813,32.2504,32.2736,84817.0
2016-05-02 12:10:00,41.68,41.69,41.63,41.64,101046.0,32.2658,32.2736,32.2271,32.2349,101046.0
2016-05-02 12:20:00,41.65,41.66,41.6,41.61,60871.0,32.2426,32.2504,32.2039,32.2117,60871.0
2016-05-02 12:30:00,41.61,41.66,41.61,41.63,114382.0,32.2117,32.2504,32.2117,32.2271,114382.0
2016-05-02 12:40:00,41.64,41.67,41.62,41.66,64318.0,32.2349,32.2581,32.2194,32.2504,64318.0
2016-05-02 12:50:00,41.66,41.7,41.66,41.69,104398.0,32.2504,32.2813,32.2504,32.2736,104398.0
2016-05-02 13:00:00,41.69,41.73,41.68,41.71,72250.0,32.2736,32.3045,32.2658,32.2891,72250.0
2016-05-02 13:10:00,41.71,41.77,41.7,41.73,103674.0,32.2891,32.3355,32.2813,32.3045,103674.0
2016-05-02 13:20:00,41.74,41.77,41.73,41.77,82327.0,32.3123,32.3355,32.3045,32.3355,82327.0
2016-05-02 13:30:00,41.77,41.78,41.73,41.73,70522.0,32.3355,32.3433,32.3045,32.3045,70522.0
2016-05-02 13:40:00,41.74,41.76,41.72,41.75,100802.0,32.3123,32.3278,32.2968,32.32,100802.0
2016-05-02 13:50:00,41.76,41.76,41.7,41.7,66840.0,32.3278,32.3278,32.2813,32.2813,66840.0
2016-05-02 14:00:00,41.7,41.75,41.7,41.73,87242.0,32.2813,32.32,32.2813,32.3045,87242.0
2016-05-02 14:10:00,41.73,41.78,41.73,41.77,316861.0,32.3045,32.3433,32.3045,32.3355,316861.0
2016-05-02 14:20:00,41.77,41.79,41.74,41.75,142396.0,32.3355,32.351,32.3123,32.32,142396.0
2016-05-02 14:30:00,41.76,41.78,41.76,41.77,167335.0,32.3278,32.3433,32.3278,32.3355,167335.0
2016-05-02 14:40:00,41.76,41.79,41.76,41.78,486875.0,32.3278,32.351,32.3278,32.3433,486875.0
2016-05-02 14:50:00,41.78,41.79,41.76,41.77,310754.0,32.3433,32.351,32.3278,32.3355,310754.0
2016-05-02 15:00:00,41.78,41.79,41.76,41.78,55129.0,32.3433,32.351,32.3278,32.3433,55129.0
2016-05-02 15:10:00,41.79,41.8,41.77,41.78,81802.0,32.351,32.3587,32.3355,32.3433,81802.0
2016-05-02 15:20:00,41.78,41.79,41.77,41.79,65571.0,32.3433,32.351,32.3355,32.351,65571.0
2016-05-02 15:30:00,41.79,41.83,41.76,41.81,422528.0,32.351,32.382,32.3278,32.3665,422528.0
2016-05-02 15:40:00,41.81,41.86,41.8,41.83,191048.0,32.3665,32.4052,32.3587,32.382,191048.0
2016-05-02 15:50:00,41.83,41.83,41.79,41.8,247052.0,32.382,32.382,32.351,32.3587,247052.0
2016-05-03 09:30:00,41.1,41.13,41.04,41.05,337095.0,31.8168,31.8401,31.7704,31.7781,337095.0
2016-05-03 09:40:00,41.05,41.06,40.94,40.95,567474.0,31.7781,31.7859,31.693,31.7007,567474.0
2016-05-03 09:50:00,40.94,40.95,40.88,40.89,320453.0,31.693,31.7007,31.6465,31.6543,320453.0
2016-05-03 10:00:00,40.89,40.89,40.8,40.8,194552.0,31.6543,31.6543,31.5846,31.5846,194552.0
2016-05-03 10:10:00,40.8,40.82,40.73,40.8,323334.0,31.5846,31.6001,31.5304,31.5846,323334.0
2016-05-03 10:20:00,40.81,40.86,40.79,40.84,103590.0,31.5923,31.6311,31.5769,31.6156,103590.0
2016-05-03 10:30:00,40.83,40.84,40.75,40.78,89319.0,31.6078,31.6156,31.5459,31.5691,89319.0
2016-05-03 10:40:00,40.78,40.85,40.76,40.84,166519.0,31.5691,31.6233,31.5536,31.6156,166519.0
2016-05-03 10:50:00,40.84,40.87,40.78,40.8,141158.0,31.6156,31.6388,31.5691,31.5846,141158.0
2016-05-03 11:00:00,40.8,40.83,40.78,40.82,97622.0,31.5846,31.6078,31.5691,31.6001,97622.0
2016-05-03 11:10:00,40.82,40.84,40.79,40.81,85681.0,31.6001,31.6156,31.5769,31.5923,85681.0
2016-05-03 11:20:00,40.81,40.83,40.78,40.82,99667.0,31.5923,31.6078,31.5691,31.6001,99667.0
2016-05-03 11:30:00,40.81,40.88,40.79,40.88,125545.0,31.5923,31.6465,31.5769,31.6465,125545.0
2016-05-03 11:40:00,40.88,40.96,40.87,40.95,163137.0,31.6465,31.7085,31.6388,31.7007,163137.0
2016-05-03 11:50:00,40.95,40.95,40.9,40.91,77531.0,31.7007,31.7007,31.662,31.6698,77531.0
2016-05-03 12:00:00,40.92,40.93,40.86,40.88,88210.0,31.6775,31.6852,31.6311,31.6465,88210.0
2016-05-03 12:10:00,40.88,40.89,40.84,40.84,46014.0,31.6465,31.6543,31.6156,31.6156,46014.0
2016-05-03 12:20:00,40.84,40.86,40.81,40.85,86617.0,31.6156,31.6311,31.5923,31.6233,86617.0
2016-05-03 12:30:00,40.84,40.89,40.84,40.89,154358.0,31.6156,31.6543,31.6156,31.6543,154358.0
2016-05-03 12:40:00,40.89,40.93,40.87,40.88,198800.0,31.6543,31.6852,31.6388,31.6465,198800.0
2016-05-03 12:50:00,40.89,40.91,40.86,40.88,37770.0,31.6543,31.6698,31.6311,31.6465,37770.0
2016-05-03 13:00:00,40.88,40.93,40.86,40.92,46018.0,31.6465,31.6852,31.6311,31.6775,46018.0
2016-05-03 13:10:00,40.92,40.93,40.9,40.92,46786.0,31.6775,31.6852,31.662,31.6775,46786.0
2016-05-03 13:20:00,40.91,40.94,40.9,40.93,50146.0,31.6698,31.693,31.662,31.6852,50146.0
2016-05-03 13:30:00,40.94,40.97,40.93,40.96,170741.0,31.693,31.7162,31.6852,31.7085,170741.0
2016-05-03 13:40:00,40.97,40.99,40.95,40.96,69156.0,31.7162,31.7317,31.7007,31.7085,69156.0
2016-05-03 13:50:00,40.96,40.97,40.92,40.92,95974.0,31.7085,31.7162,31.6775,31.6775,95974.0
2016-05-03 14:00:00,40.92,40.93,40.87,40.9,88011.0,31.6775,31.6852,31.6388,31.662,88011.0
2016-05-03 14:10:00,40.9,40.9,40.81,40.81,215721.0,31.662,31.662,31.5923,31.5923,215721.0
2016-05-03 14:20:00,40.82,40.85,40.81,40.84,145772.0,31.6001,31.6233,31.5923,31.6156,145772.0
2016-05-03 14:30:00,40.84,40.88,40.83,40.85,67207.0,31.6156,31.6465,31.6078,31.6233,67207.0
2016-05-03 14:40:00,40.84,40.85,40.78,40.78,132319.0,31.6156,31.6233,31.5691,31.5691,132319.0
2016-05-03 14:50:00,40.78,40.81,40.78,40.8,146223.0,31.5691,31.5923,31.5691,31.5846,146223.0
2016-05-03 15:00:00,40.8,40.82,40.77,40.81,95119.0,31.5846,31.6001,31.5614,31.5923,95119.0
2016-05-03 15:10:00,40.81,40.81,40.74,40.77,91074.0,31.5923,31.5923,31.5382,31.5614,91074.0
2016-05-03 15:20:00,40.76,40.78,40.73,40.76,126722.0,31.5536,31.5691,31.5304,31.5536,126722.0
2016-05-03 15:30:00,40.75,40.77,40.71,40.72,174530.0,31.5459,31.5614,31.5149,31.5227,174530.0
2016-05-03 15:40:00,40.72,40.75,40.68,40.73,404746.0,31.5227,31.5459,31.4917,31.5304,404746.0
2016-05-03 15:50:00,40.73,40.75,40.67,40.7,372591.0,31.5304,31.5459,31.484,31.5072,372591.0
2016-05-04 09:30:00,40.5,40.51,40.4,40.41,141533.0,31.3524,31.3601,31.275,31.2827,141533.0
2016-05-04 09:40:00,40.4,40.42,40.32,40.36,672161.0,31.275,31.2904,31.213,31.244,672161.0
2016-05-04 09:50:00,40.37,40.46,40.36,40.45,173447.0,31.2517,31.3214,31.244,31.3137,173447.0
2016-05-04 10:00:00,40.46,40.48,40.4,40.44,191117.0,31.3214,31.3369,31.275,31.3059,191117.0
2016-05-04 10:10:00,40.44,40.5,40.44,40.48,131059.0,31.3059,31.3524,31.3059,31.3369,131059.0
2016-05-04 10:20:00,40.49,40.51,40.46,40.5,82575.0,31.3446,31.3601,31.3214,31.3524,82575.0
2016-05-04 10:30:00,40.49,40.5,40.39,40.42,505158.0,31.3446,31.3524,31.2672,31.2904,505158.0
2016-05-04 10:40:00,40.42,40.42,40.3,40.3,131428.0,31.2904,31.2904,31.1975,31.1975,131428.0
2016-05-04 10:50:00,40.3,40.34,40.27,40.32,120830.0,31.1975,31.2285,31.1743,31.213,120830.0
2016-05-04 11:00:00,40.32,40.35,40.3,40.32,242466.0,31.213,31.2362,31.1975,31.213,242466.0
2016-05-04 11:10:00,40.33,40.35,40.25,40.26,180059.0,31.2208,31.2362,31.1588,31.1666,180059.0
2016-05-04 11:20:00,40.26,40.26,40.2,40.22,227402.0,31.1666,31.1666,31.1201,31.1356,227402.0
2016-05-04 11:30:00,40.22,40.26,40.2,40.26,149818.0,31.1356,31.1666,31.1201,31.1666,149818.0
2016-05-04 11:40:00,40.26,40.28,40.23,40.27,132553.0,31.1666,31.1821,31.1433,31.1743,132553.0
2016-05-04 11:50:00,40.27,40.28,40.25,40.26,26878.0,31.1743,31.1821,31.1588,31.1666,26878.0
2016-05-04 12:00:00,40.27,40.32,40.26,40.29,34483.0,31.1743,31.213,31.1666,31.1898,34483.0
2016-05-04 12:10:00,40.3,40.36,40.29,40.33,32591.0,31.1975,31.244,31.1898,31.2208,32591.0
2016-05-04 12:20:00,40.32,40.34,40.29,40.3,244151.0,31.213,31.2285,31.1898,31.1975,244151.0
2016-05-04 12:30:00,40.3,40.32,40.29,40.29,24965.0,31.1975,31.213,31.1898,31.1898,24965.0
2016-05-04 12:40:00,40.28,40.29,40.26,40.27,23490.0,31.1821,31.1898,31.1666,31.1743,23490.0
2016-05-04 12:50:00,40.26,40.27,40.23,40.24,66024.0,31.1666,31.1743,31.1433,31.1511,66024.0
2016-05-04 13:00:00,40.23,40.23,40.18,40.19,193161.0,31.1433,31.1433,31.1046,31.1124,193161.0
2016-05-04 13:10:00,40.19,40.21,40.15,40.21,230304.0,31.1124,31.1279,31.0814,31.1279,230304.0
2016-05-04 13:20:00,40.21,40.21,40.19,40.21,69770.0,31.1279,31.1279,31.1124,31.1279,69770.0
2016-05-04 13:30:00,40.21,40.22,40.19,40.2,128097.0,31.1279,31.1356,31.1124,31.1201,128097.0
2016-05-04 13:40:00,40.19,40.23,40.19,40.2,82756.0,31.1124,31.1433,31.1124,31.1201,82756.0
2016-05-04 13:50:00,40.2,40.21,40.13,40.14,268387.0,31.1201,31.1279,31.0659,31.0737,268387.0
2016-05-04 14:00:00,40.13,40.14,40.07,40.09,223312.0,31.0659,31.0737,31.0195,31.035,223312.0
2016-05-04 14:10:00,40.1,40.11,40.08,40.11,84986.0,31.0427,31.0505,31.0272,31.0505,84986.0
2016-05-04 14:20:00,40.1,40.16,40.09,40.16,345127.0,31.0427,31.0892,31.035,31.0892,345127.0
2016-05-04 14:30:00,40.16,40.16,40.12,40.14,65417.0,31.0892,31.0892,31.0582,31.0737,65417.0
2016-05-04 14:40:00,40.14,40.15,40.1,40.12,42089.0,31.0737,31.0814,31.0427,31.0582,42089.0
2016-05-04 14:50:00,40.11,40.12,40.08,40.1,65206.0,31.0505,31.0582,31.0272,31.0427,65206.0
2016-05-04 15:00:00,40.11,40.12,40.07,40.1,62149.0,31.0505,31.0582,31.0195,31.0427,62149.0
2016-05-04 15:10:00,40.11,40.15,40.09,40.12,40936.0,31.0505,31.0814,31.035,31.0582,40936.0
2016-05-04 15:20:00,40.13,40.14,40.1,40.11,88821.0,31.0659,31.0737,31.0427,31.0505,88821.0
2016-05-04 15:30:00,40.11,40.12,40.09,40.09,198311.0,31.0505,31.0582,31.035,31.035,198311.0
2016-05-04 15:40:00,40.09,40.16,40.09,40.16,188400.0,31.035,31.0892,31.035,31.0892,188400.0
2016-05-04 15:50:00,40.15,40.16,40.1,40.1,102561.0,31.0814,31.0892,31.0427,31.0427,102561.0
2016-05-05 09:30:00,40.47,40.55,40.41,40.47,178644.0,31.3291,31.3911,31.2827,31.3291,178644.0
2016-05-05 09:40:00,40.47,40.48,40.36,40.38,251929.0,31.3291,31.3369,31.244,31.2595,251929.0
2016-05-05 09:50:00,40.38,40.44,40.37,40.39,58208.0,31.2595,31.3059,31.2517,31.2672,58208.0
2016-05-05 10:00:00,40.38,40.46,40.35,40.45,68294.0,31.2595,31.3214,31.2362,31.3137,68294.0
2016-05-05 10:10:00,40.45,40.51,40.44,40.45,60402.0,31.3137,31.3601,31.3059,31.3137,60402.0
2016-05-05 10:20:00,40.45,40.45,40.36,40.36,81080.0,31.3137,31.3137,31.244,31.244,81080.0
2016-05-05 10:30:00,40.36,40.38,40.3,40.31,124544.0,31.244,31.2595,31.1975,31.2053,124544.0
2016-05-05 10:40:00,40.3,40.31,40.26,40.27,288625.0,31.1975,31.2053,31.1666,31.1743,288625.0
2016-05-05 10:50:00,40.27,40.31,40.26,40.29,318433.0,31.1743,31.2053,31.1666,31.1898,318433.0
2016-05-05 11:00:00,40.29,40.3,40.25,40.26,109856.0,31.1898,31.1975,31.1588,31.1666,109856.0
2016-05-05 11:10:00,40.25,40.29,40.22,40.29,215230.0,31.1588,31.1898,31.1356,31.1898,215230.0
2016-05-05 11:20:00,40.28,40.28,40.18,40.19,154192.0,31.1821,31.1821,31.1046,31.1124,154192.0
2016-05-05 11:30:00,40.19,40.27,40.18,40.24,89851.0,31.1124,31.1743,31.1046,31.1511,89851.0
2016-05-05 11:40:00,40.24,40.28,40.23,40.26,110755.0,31.1511,31.1821,31.1433,31.1666,110755.0
2016-05-05 11:50:00,40.26,40.27,40.22,40.24,103568.0,31.1666,31.1743,31.1356,31.1511,103568.0
2016-05-05 12:00:00,40.24,40.28,40.22,40.22,85541.0,31.1511,31.1821,31.1356,31.1356,85541.0
2016-05-05 12:10:00,40.23,40.27,40.21,40.25,138341.0,31.1433,31.1743,31.1279,31.1588,138341.0
2016-05-05 12:20:00,40.25,40.25,40.21,40.21,36193.0,31.1588,31.1588,31.1279,31.1279,36193.0
2016-05-05 12:30:00,40.22,40.22,40.18,40.19,75154.0,31.1356,31.1356,31.1046,31.1124,75154.0
2016-05-05 12:40:00,40.19,40.21,40.16,40.19,113306.0,31.1124,31.1279,31.0892,31.1124,113306.0
2016-05-05 12:50:00,40.19,40.23,40.19,40.22,119609.0,31.1124,31.1433,31.1124,31.1356,119609.0
2016-05-05 13:00:00,40.21,40.22,40.17,40.17,41071.0,31.1279,31.1356,31.0969,31.0969,41071.0
2016-05-05 13:10:00,40.16,40.16,40.06,40.07,178620.0,31.0892,31.0892,31.0117,31.0195,178620.0
2016-05-05 13:20:00,40.07,40.07,40.0,40.01,22904.0,31.0195,31.0195,30.9653,30.973,22904.0
2016-05-05 13:30:00,40.01,40.04,40.0,40.02,36954.0,30.973,30.9963,30.9653,30.9808,36954.0
2016-05-05 13:40:00,40.02,40.08,40.01,40.05,47013.0,30.9808,31.0272,30.973,31.004,47013.0
2016-05-05 13:50:00,40.05,40.06,40.03,40.05,33920.0,31.004,31.0117,30.9885,31.004,33920.0
2016-05-05 14:00:00,40.05,40.11,40.02,40.09,80546.0,31.004,31.0505,30.9808,31.035,80546.0
2016-05-05 14:10:00,40.09,40.1,40.06,40.07,37688.0,31.035,31.0427,31.0117,31.0195,37688.0
2016-05-05 14:20:00,40.07,40.14,40.06,40.13,111692.0,31.0195,31.0737,31.0117,31.0659,111692.0
2016-05-05 14:30:00,40.14,40.14,40.1,40.11,28473.0,31.0737,31.0737,31.0427,31.0505,28473.0
2016-05-05 14:40:00,40.1,40.16,40.1,40.14,145716.0,31.0427,31.0892,31.0427,31.0737,145716.0
2016-05-05 14:50:00,40.14,40.15,40.1,40.1,76137.0,31.0737,31.0814,31.0427,31.0427,76137.0
2016-05-05 15:00:00,40.09,40.11,40.05,40.07,69563.0,31.035,31.0505,31.004,31.0195,69563.0
2016-05-05 15:10:00,40.07,40.12,40.07,40.1,54002.0,31.0195,31.0582,31.0195,31.0427,54002.0
2016-05-05 15:20:00,40.11,40.14,40.09,40.12,92209.0,31.0505,31.0737,31.035,31.0582,92209.0
2016-05-05 15:30:00,40.12,40.13,40.1,40.12,89964.0,31.0582,31.0659,31.0427,31.0582,89964.0
2016-05-05 15:40:00,40.12,40.14,40.1,40.11,200178.0,31.0582,31.0737,31.0427,31.0505,200178.0
2016-05-05 15:50:00,40.11,40.12,40.09,40.11,95478.0,31.0505,31.0582,31.035,31.0505,95478.0
2016-05-06 09:30:00,39.98,40.09,39.92,40.05,159232.0,30.9498,31.035,30.9034,31.004,159232.0
2016-05-06 09:40:00,40.04,40.18,40.04,40.14,204012.0,30.9963,31.1046,30.9963,31.0737,204012.0
2016-05-06 09:50:00,40.14,40.23,40.14,40.19,96180.0,31.0737,31.1433,31.0737,31.1124,96180.0
2016-05-06 10:00:00,40.2,40.31,40.18,40.3,136026.0,31.1201,31.2053,31.1046,31.1975,136026.0
2016-05-06 10:10:00,40.31,40.31,40.25,40.27,60691.0,31.2053,31.2053,31.1588,31.1743,60691.0
2016-05-06 10:20:00,40.26,40.28,40.18,40.23,89085.0,31.1666,31.1821,31.1046,31.1433,89085.0
2016-05-06 10:30:00,40.22,40.25,40.12,40.13,193330.0,31.1356,31.1588,31.0582,31.0659,193330.0
2016-05-06 10:40:00,40.13,40.13,40.0,40.01,366938.0,31.0659,31.0659,30.9653,30.973,366938.0
2016-05-06 10:50:00,40.01,40.02,39.95,39.98,208256.0,30.973,30.9808,30.9266,30.9498,208256.0
2016-05-06 11:00:00,39.98,40.04,39.98,40.01,72021.0,30.9498,30.9963,30.9498,30.973,72021.0
2016-05-06 11:10:00,40.0,40.13,40.0,40.11,75887.0,30.9653,31.0659,30.9653,31.0505,75887.0
2016-05-06 11:20:00,40.11,40.16,40.1,40.14,68718.0,31.0505,31.0892,31.0427,31.0737,68718.0
2016-05-06 11:30:00,40.14,40.14,40.1,40.13,49601.0,31.0737,31.0737,31.0427,31.0659,49601.0
2016-05-06 11:40:00,40.13,40.14,40.07,40.07,36664.0,31.0659,31.0737,31.0195,31.0195,36664.0
2016-05-06 11:50:00,40.07,40.08,40.04,40.05,89050.0,31.0195,31.0272,30.9963,31.004,89050.0
2016-05-06 12:00:00,40.04,40.1,40.04,40.09,74807.0,30.9963,31.0427,30.9963,31.035,74807.0
2016-05-06 12:10:00,40.08,40.09,40.04,40.06,84203.0,31.0272,31.035,30.9963,31.0117,84203.0
2016-05-06 12:20:00,40.05,40.08,40.02,40.02,33025.0,31.004,31.0272,30.9808,30.9808,33025.0
2016-05-06 12:30:00,40.02,40.06,40.0,40.05,16004.0,30.9808,31.0117,30.9653,31.004,16004.0
2016-05-06 12:40:00,40.05,40.08,40.05,40.06,25410.0,31.004,31.0272,31.004,31.0117,25410.0
2016-05-06 12:50:00,40.05,40.1,40.04,40.08,49189.0,31.004,31.0427,30.9963,31.0272,49189.0
2016-05-06 13:00:00,40.09,40.14,40.09,40.11,46559.0,31.035,31.0737,31.035,31.0505,46559.0
2016-05-06 13:10:00,40.12,40.14,40.11,40.14,49667.0,31.0582,31.0737,31.0505,31.0737,49667.0
2016-05-06 13:20:00,40.14,40.15,40.12,40.13,30574.0,31.0737,31.0814,31.0582,31.0659,30574.0
2016-05-06 13:30:00,40.14,40.19,40.13,40.16,47147.0,31.0737,31.1124,31.0659,31.0892,47147.0
2016-05-06 13:40:00,40.15,40.17,40.13,40.16,35125.0,31.0814,31.0969,31.0659,31.0892,35125.0
2016-05-06 13:50:00,40.16,40.22,40.16,40.22,70765.0,31.0892,31.1356,31.0892,31.1356,70765.0
2016-05-06 14:00:00,40.22,40.26,40.21,40.25,39212.0,31.1356,31.1666,31.1279,31.1588,39212.0
2016-05-06 14:10:00,40.24,40.25,40.2,40.25,38012.0,31.1511,31.1588,31.1201,31.1588,38012.0
2016-05-06 14:20:00,40.24,40.26,40.21,40.23,51657.0,31.1511,31.1666,31.1279,31.1433,51657.0
2016-05-06 14:30:00,40.22,40.23,40.17,40.23,196821.0,31.1356,31.1433,31.0969,31.1433,196821.0
2016-05-06 14:40:00,40.22,40.23,40.2,40.21,85431.0,31.1356,31.1433,31.1201,31.1279,85431.0
2016-05-06 14:50:00,40.21,40.24,40.18,40.18,25465.0,31.1279,31.1511,31.1046,31.1046,25465.0
2016-05-06 15:00:00,40.18,40.24,40.18,40.21,46941.0,31.1046,31.1511,31.1046,31.1279,46941.0
2016-05-06 15:10:00,40.21,40.24,40.19,40.2,44990.0,31.1279,31.1511,31.1124,31.1201,44990.0
2016-05-06 15:20:00,40.2,40.22,40.2,40.21,34571.0,31.1201,31.1356,31.1201,31.1279,34571.0
2016-05-06 15:30:00,40.2,40.21,40.15,40.18,84222.0,31.1201,31.1279,31.0814,31.1046,84222.0
2016-05-06 15:40:00,40.18,40.18,40.11,40.12,60837.0,31.1046,31.1046,31.0505,31.0582,60837.0
2016-05-06 15:50:00,40.13,40.18,40.12,40.18,85999.0,31.0659,31.1046,31.0582,31.1046,85999.0
2016-05-09 09:30:00,40.1,40.1,40.02,40.02,178869.0,31.0427,31.0427,30.9808,30.9808,178869.0
2016-05-09 09:40:00,40.02,40.05,39.97,39.97,223082.0,30.9808,31.004,30.9421,30.9421,223082.0
2016-05-09 09:50:00,39.97,39.97,39.9,39.95,56705.0,30.9421,30.9421,30.8879,30.9266,56705.0
2016-05-09 10:00:00,39.95,39.97,39.92,39.94,107557.0,30.9266,30.9421,30.9034,30.9189,107557.0
2016-05-09 10:10:00,39.93,39.94,39.87,39.88,63253.0,30.9111,30.9189,30.8647,30.8724,63253.0
2016-05-09 10:20:00,39.88,39.9,39.81,39.82,61352.0,30.8724,30.8879,30.8182,30.826,61352.0
2016-05-09 10:30:00,39.82,39.83,39.78,39.79,74748.0,30.826,30.8337,30.795,30.8027,74748.0
2016-05-09 10:40:00,39.79,39.82,39.77,39.82,77452.0,30.8027,30.826,30.7872,30.826,77452.0
2016-05-09 10:50:00,39.82,39.82,39.71,39.73,190440.0,30.826,30.826,30.7408,30.7563,190440.0
2016-05-09 11:00:00,39.73,39.79,39.66,39.67,153841.0,30.7563,30.8027,30.7021,30.7098,153841.0
2016-05-09 11:10:00,39.67,39.68,39.54,39.59,184469.0,30.7098,30.7176,30.6092,30.6479,184469.0
2016-05-09 11:20:00,39.6,39.71,39.59,39.67,73523.0,30.6556,30.7408,30.6479,30.7098,73523.0
2016-05-09 11:30:00,39.67,39.68,39.62,39.68,81176.0,30.7098,30.7176,30.6711,30.7176,81176.0
2016-05-09 11:40:00,39.68,39.7,39.65,39.7,50815.0,30.7176,30.7331,30.6944,30.7331,50815.0
2016-05-09 11:50:00,39.7,39.73,39.7,39.72,47711.0,30.7331,30.7563,30.7331,30.7485,47711.0
2016-05-09 12:00:00,39.71,39.74,39.69,39.69,65519.0,30.7408,30.764,30.7253,30.7253,65519.0
2016-05-09 12:10:00,39.69,39.73,39.67,39.71,123989.0,30.7253,30.7563,30.7098,30.7408,123989.0
2016-05-09 12:20:00,39.71,39.76,39.71,39.75,45336.0,30.7408,30.7795,30.7408,30.7718,45336.0
2016-05-09 12:30:00,39.75,39.76,39.71,39.71,92851.0,30.7718,30.7795,30.7408,30.7408,92851.0
2016-05-09 12:40:00,39.72,39.73,39.71,39.72,97967.0,30.7485,30.7563,30.7408,30.7485,97967.0
2016-05-09 12:50:00,39.72,39.73,39.7,39.72,46720.0,30.7485,30.7563,30.7331,30.7485,46720.0
2016-05-09 13:00:00,39.72,39.74,39.71,39.73,48994.0,30.7485,30.764,30.7408,30.7563,48994.0
2016-05-09 13:10:00,39.74,39.75,39.71,39.72,109490.0,30.764,30.7718,30.7408,30.7485,109490.0
2016-05-09 13:20:00,39.72,39.74,39.71,39.73,74840.0,30.7485,30.764,30.7408,30.7563,74840.0
2016-05-09 13:30:00,39.73,39.75,39.7,39.7,99767.0,30.7563,30.7718,30.7331,30.7331,99767.0
2016-05-09 13:40:00,39.7,39.73,39.7,39.72,76406.0,30.7331,30.7563,30.7331,30.7485,76406.0
2016-05-09 13:50:00,39.72,39.73,39.67,39.67,87966.0,30.7485,30.7563,30.7098,30.7098,87966.0
2016-05-09 14:00:00,39.68,39.69,39.65,39.67,104309.0,30.7176,30.7253,30.6944,30.7098,104309.0
2016-05-09 14:10:00,39.67,39.69,39.67,39.69,62448.0,30.7098,30.7253,30.7098,30.7253,62448.0
2016-05-09 14:20:00,39.69,39.73,39.68,39.7,98611.0,30.7253,30.7563,30.7176,30.7331,98611.0
2016-05-09 14:30:00,39.71,39.73,39.69,39.72,138703.0,30.7408,30.7563,30.7253,30.7485,138703.0
2016-05-09 14:40:00,39.71,39.73,39.71,39.73,55268.0,30.7408,30.7563,30.7408,30.7563,55268.0
2016-05-09 14:50:00,39.73,39.78,39.72,39.78,43472.0,30.7563,30.795,30.7485,30.795,43472.0
2016-05-09 15:00:00,39.79,39.79,39.73,39.73,29015.0,30.8027,30.8027,30.7563,30.7563,29015.0
2016-05-09 15:10:00,39.73,39.74,39.72,39.73,44795.0,30.7563,30.764,30.7485,30.7563,44795.0
2016-05-09 15:20:00,39.74,39.74,39.71,39.72,54053.0,30.764,30.764,30.7408,30.7485,54053.0
2016-05-09 15:30:00,39.72,39.72,39.68,39.69,44353.0,30.7485,30.7485,30.7176,30.7253,44353.0
2016-05-09 15:40:00,39.69,39.7,39.68,39.69,137095.0,30.7253,30.7331,30.7176,30.7253,137095.0
2016-05-09 15:50:00,39.69,39.69,39.63,39.64,217591.0,30.7253,30.7253,30.6789,30.6866,217591.0
2016-05-10 09:30:00,40.09,40.17,40.02,40.17,220031.0,31.035,31.0969,30.9808,31.0969,220031.0
2016-05-10 09:40:00,40.17,40.25,40.17,40.25,91071.0,31.0969,31.1588,31.0969,31.1588,91071.0
2016-05-10 09:50:00,40.26,40.28,40.22,40.22,61230.0,31.1666,31.1821,31.1356,31.1356,61230.0
2016-05-10 10:00:00,40.23,40.23,40.16,40.17,118928.0,31.1433,31.1433,31.0892,31.0969,118928.0
2016-05-10 10:10:00,40.17,40.27,40.16,40.25,47770.0,31.0969,31.1743,31.0892,31.1588,47770.0
2016-05-10 10:20:00,40.26,40.27,40.17,40.18,167742.0,31.1666,31.1743,31.0969,31.1046,167742.0
2016-05-10 10:30:00,40.19,40.24,40.17,40.22,133400.0,31.1124,31.1511,31.0969,31.1356,133400.0
2016-05-10 10:40:00,40.22,40.3,40.22,40.29,70897.0,31.1356,31.1975,31.1356,31.1898,70897.0
2016-05-10 10:50:00,40.29,40.3,40.22,40.23,182252.0,31.1898,31.1975,31.1356,31.1433,182252.0
2016-05-10 11:00:00,40.23,40.25,40.22,40.25,128936.0,31.1433,31.1588,31.1356,31.1588,128936.0
2016-05-10 11:10:00,40.24,40.27,40.21,40.22,70926.0,31.1511,31.1743,31.1279,31.1356,70926.0
2016-05-10 11:20:00,40.22,40.22,40.15,40.18,317906.0,31.1356,31.1356,31.0814,31.1046,317906.0
2016-05-10 11:30:00,40.17,40.22,40.17,40.2,185939.0,31.0969,31.1356,31.0969,31.1201,185939.0
2016-05-10 11:40:00,40.2,40.23,40.17,40.22,91485.0,31.1201,31.1433,31.0969,31.1356,91485.0
2016-05-10 11:50:00,40.21,40.24,40.19,40.2,63183.0,31.1279,31.1511,31.1124,31.1201,63183.0
2016-05-10 12:00:00,40.21,40.24,40.21,40.23,77405.0,31.1279,31.1511,31.1279,31.1433,77405.0
2016-05-10 12:10:00,40.24,40.27,40.23,40.25,171484.0,31.1511,31.1743,31.1433,31.1588,171484.0
2016-05-10 12:20:00,40.25,40.27,40.25,40.27,132732.0,31.1588,31.1743,31.1588,31.1743,132732.0
2016-05-10 12:30:00,40.27,40.27,40.24,40.26,86203.0,31.1743,31.1743,31.1511,31.1666,86203.0
2016-05-10 12:40:00,40.25,40.26,40.22,40.23,74680.0,31.1588,31.1666,31.1356,31.1433,74680.0
2016-05-10 12:50:00,40.23,40.23,40.19,40.2,190349.0,31.1433,31.1433,31.1124,31.1201,190349.0
2016-05-10 13:00:00,40.2,40.21,40.18,40.19,131673.0,31.1201,31.1279,31.1046,31.1124,131673.0
2016-05-10 13:10:00,40.19,40.19,40.17,40.18,128876.0,31.1124,31.1124,31.0969,31.1046,128876.0
2016-05-10 13:20:00,40.17,40.19,40.16,40.17,107729.0,31.0969,31.1124,31.0892,31.0969,107729.0
2016-05-10 13:30:00,40.18,40.2,40.17,40.2,163797.0,31.1046,31.1201,31.0969,31.1201,163797.0
2016-05-10 13:40:00,40.2,40.22,40.19,40.22,118613.0,31.1201,31.1356,31.1124,31.1356,118613.0
2016-05-10 13:50:00,40.22,40.26,40.21,40.25,100792.0,31.1356,31.1666,31.1279,31.1588,100792.0
2016-05-10 14:00:00,40.25,40.26,40.24,40.25,69733.0,31.1588,31.1666,31.1511,31.1588,69733.0
2016-05-10 14:10:00,40.25,40.27,40.25,40.27,100612.0,31.1588,31.1743,31.1588,31.1743,100612.0
2016-05-10 14:20:00,40.27,40.32,40.27,40.32,215921.0,31.1743,31.213,31.1743,31.213,215921.0
2016-05-10 14:30:00,40.32,40.34,40.32,40.34,133284.0,31.213,31.2285,31.213,31.2285,133284.0
2016-05-10 14:40:00,40.34,40.36,40.33,40.34,164964.0,31.2285,31.244,31.2208,31.2285,164964.0
2016-05-10 14:50:00,40.34,40.35,40.33,40.34,142136.0,31.2285,31.2362,31.2208,31.2285,142136.0
2016-05-10 15:00:00,40.34,40.36,40.33,40.34,114714.0,31.2285,31.244,31.2208,31.2285,114714.0
2016-05-10 15:10:00,40.34,40.37,40.34,40.37,84397.0,31.2285,31.2517,31.2285,31.2517,84397.0
2016-05-10 15:20:00,40.37,40.39,40.36,40.38,111613.0,31.2517,31.2672,31.244,31.2595,111613.0
2016-05-10 15:30:00,40.38,40.38,40.37,40.37,108745.0,31.2595,31.2595,31.2517,31.2517,108745.0
2016-05-10 15:40:00,40.38,40.42,40.37,40.42,266349.0,31.2595,31.2904,31.2517,31.2904,266349.0
2016-05-10 15:50:00,40.42,40.43,40.4,40.42,231229.0,31.2904,31.2982,31.275,31.2904,231229.0
2016-05-11 09:30:00,40.35,40.42,40.35,40.4,78605.0,31.2362,31.2904,31.2362,31.275,78605.0
2016-05-11 09:40:00,40.4,40.41,40.31,40.35,131144.0,31.275,31.2827,31.2053,31.2362,131144.0
2016-05-11 09:50:00,40.35,40.37,40.29,40.3,135808.0,31.2362,31.2517,31.1898,31.1975,135808.0
2016-05-11 10:00:00,40.31,40.31,40.24,40.26,105481.0,31.2053,31.2053,31.1511,31.1666,105481.0
2016-05-11 10:10:00,40.26,40.32,40.23,40.29,73288.0,31.1666,31.213,31.1433,31.1898,73288.0
2016-05-11 10:20:00,40.29,40.35,40.28,40.35,75874.0,31.1898,31.2362,31.1821,31.2362,75874.0
2016-05-11 10:30:00,40.35,40.51,40.35,40.45,316547.0,31.2362,31.3601,31.2362,31.3137,316547.0
2016-05-11 10:40:00,40.45,40.46,40.4,40.44,66003.0,31.3137,31.3214,31.275,31.3059,66003.0
2016-05-11 10:50:00,40.46,40.5,40.44,40.48,48637.0,31.3214,31.3524,31.3059,31.3369,48637.0
2016-05-11 11:00:00,40.47,40.47,40.36,40.37,88879.0,31.3291,31.3291,31.244,31.2517,88879.0
2016-05-11 11:10:00,40.38,40.48,40.37,40.47,235361.0,31.2595,31.3369,31.2517,31.3291,235361.0
2016-05-11 11:20:00,40.47,40.51,40.46,40.48,83172.0,31.3291,31.3601,31.3214,31.3369,83172.0
2016-05-11 11:30:00,40.48,40.53,40.47,40.51,151128.0,31.3369,31.3756,31.3291,31.3601,151128.0
2016-05-11 11:40:00,40.51,40.57,40.51,40.54,93291.0,31.3601,31.4066,31.3601,31.3833,93291.0
2016-05-11 11:50:00,40.54,40.58,40.52,40.52,127977.0,31.3833,31.4143,31.3678,31.3678,127977.0
2016-05-11 12:00:00,40.52,40.55,40.5,40.52,43421.0,31.3678,31.3911,31.3524,31.3678,43421.0
2016-05-11 12:10:00,40.52,40.53,40.5,40.51,16898.0,31.3678,31.3756,31.3524,31.3601,16898.0
2016-05-11 12:20:00,40.51,40.53,40.51,40.53,22968.0,31.3601,31.3756,31.3601,31.3756,22968.0
2016-05-11 12:30:00,40.52,40.53,40.5,40.52,21315.0,31.3678,31.3756,31.3524,31.3678,21315.0
2016-05-11 12:40:00,40.52,40.53,40.49,40.49,30189.0,31.3678,31.3756,31.3446,31.3446,30189.0
2016-05-11 12:50:00,40.49,40.49,40.45,40.46,41318.0,31.3446,31.3446,31.3137,31.3214,41318.0
2016-05-11 13:00:00,40.46,40.48,40.44,40.47,18947.0,31.3214,31.3369,31.3059,31.3291,18947.0
2016-05-11 13:10:00,40.48,40.49,40.47,40.47,16680.0,31.3369,31.3446,31.3291,31.3291,16680.0
2016-05-11 13:20:00,40.48,40.49,40.44,40.47,123563.0,31.3369,31.3446,31.3059,31.3291,123563.0
2016-05-11 13:30:00,40.47,40.48,40.45,40.46,31560.0,31.3291,31.3369,31.3137,31.3214,31560.0
2016-05-11 13:40:00,40.45,40.46,40.42,40.46,54595.0,31.3137,31.3214,31.2904,31.3214,54595.0
2016-05-11 13:50:00,40.46,40.47,40.44,40.45,26066.0,31.3214,31.3291,31.3059,31.3137,26066.0
2016-05-11 14:00:00,40.45,40.45,40.4,40.4,169641.0,31.3137,31.3137,31.275,31.275,169641.0
2016-05-11 14:10:00,40.4,40.41,40.37,40.38,56263.0,31.275,31.2827,31.2517,31.2595,56263.0
2016-05-11 14:20:00,40.38,40.42,40.37,40.42,57415.0,31.2595,31.2904,31.2517,31.2904,57415.0
2016-05-11 14:30:00,40.43,40.43,40.4,40.41,83406.0,31.2982,31.2982,31.275,31.2827,83406.0
2016-05-11 14:40:00,40.41,40.42,40.35,40.37,47401.0,31.2827,31.2904,31.2362,31.2517,47401.0
2016-05-11 14:50:00,40.37,40.39,40.36,40.38,36671.0,31.2517,31.2672,31.244,31.2595,36671.0
2016-05-11 15:00:00,40.38,40.39,40.37,40.39,53592.0,31.2595,31.2672,31.2517,31.2672,53592.0
2016-05-11 15:10:00,40.39,40.4,40.34,40.34,50448.0,31.2672,31.275,31.2285,31.2285,50448.0
2016-05-11 15:20:00,40.34,40.36,40.32,40.35,137532.0,31.2285,31.244,31.213,31.2362,137532.0
2016-05-11 15:30:00,40.35,40.38,40.34,40.35,87494.0,31.2362,31.2595,31.2285,31.2362,87494.0
2016-05-11 15:40:00,40.35,40.35,40.3,40.33,90031.0,31.2362,31.2362,31.1975,31.2208,90031.0
2016-05-11 15:50:00,40.33,40.34,40.31,40.32,71057.0,31.2208,31.2285,31.2053,31.213,71057.0
2016-05-12 09:30:00,40.55,40.57,40.48,40.48,143318.0,31.3911,31.4066,31.3369,31.3369,143318.0
2016-05-12 09:40:00,40.48,40.49,40.42,40.45,91029.0,31.3369,31.3446,31.2904,31.3137,91029.0
2016-05-12 09:50:00,40.45,40.48,40.31,40.31,95635.0,31.3137,31.3369,31.2053,31.2053,95635.0
2016-05-12 10:00:00,40.31,40.37,40.3,40.31,98839.0,31.2053,31.2517,31.1975,31.2053,98839.0
2016-05-12 10:10:00,40.31,40.37,40.26,40.27,133883.0,31.2053,31.2517,31.1666,31.1743,133883.0
2016-05-12 10:20:00,40.27,40.3,40.24,40.29,191331.0,31.1743,31.1975,31.1511,31.1898,191331.0
2016-05-12 10:30:00,40.28,40.32,40.24,40.31,120761.0,31.1821,31.213,31.1511,31.2053,120761.0
2016-05-12 10:40:00,40.31,40.31,40.22,40.22,99613.0,31.2053,31.2053,31.1356,31.1356,99613.0
2016-05-12 10:50:00,40.21,40.26,40.21,40.25,91169.0,31.1279,31.1666,31.1279,31.1588,91169.0
2016-05-12 11:00:00,40.25,40.26,40.11,40.12,283216.0,31.1588,31.1666,31.0505,31.0582,283216.0
2016-05-12 11:10:00,40.12,40.13,40.06,40.09,144952.0,31.0582,31.0659,31.0117,31.035,144952.0
2016-05-12 11:20:00,40.09,40.13,40.08,40.13,197738.0,31.035,31.0659,31.0272,31.0659,197738.0
2016-05-12 11:30:00,40.14,40.21,40.13,40.19,137527.0,31.0737,31.1279,31.0659,31.1124,137527.0
2016-05-12 11:40:00,40.19,40.21,40.16,40.16,129949.0,31.1124,31.1279,31.0892,31.0892,129949.0
2016-05-12 11:50:00,40.17,40.17,40.09,40.1,105811.0,31.0969,31.0969,31.035,31.0427,105811.0
2016-05-12 12:00:00,40.09,40.18,40.08,40.18,45847.0,31.035,31.1046,31.0272,31.1046,45847.0
2016-05-12 12:10:00,40.18,40.22,40.16,40.21,46210.0,31.1046,31.1356,31.0892,31.1279,46210.0
2016-05-12 12:20:00,40.21,40.24,40.19,40.2,40856.0,31.1279,31.1511,31.1124,31.1201,40856.0
2016-05-12 12:30:00,40.19,40.21,40.17,40.19,41287.0,31.1124,31.1279,31.0969,31.1124,41287.0
2016-05-12 12:40:00,40.19,40.23,40.18,40.23,47861.0,31.1124,31.1433,31.1046,31.1433,47861.0
2016-05-12 12:50:00,40.23,40.28,40.22,40.28,36713.0,31.1433,31.1821,31.1356,31.1821,36713.0
2016-05-12 13:00:00,40.28,40.29,40.24,40.25,56691.0,31.1821,31.1898,31.1511,31.1588,56691.0
2016-05-12 13:10:00,40.24,40.25,40.21,40.22,125290.0,31.1511,31.1588,31.1279,31.1356,125290.0
2016-05-12 13:20:00,40.22,40.24,40.2,40.23,41062.0,31.1356,31.1511,31.1201,31.1433,41062.0
2016-05-12 13:30:00,40.22,40.22,40.16,40.16,41712.0,31.1356,31.1356,31.0892,31.0892,41712.0
2016-05-12 13:40:00,40.16,40.24,40.15,40.23,76766.0,31.0892,31.1511,31.0814,31.1433,76766.0
2016-05-12 13:50:00,40.23,40.29,40.21,40.29,57506.0,31.1433,31.1898,31.1279,31.1898,57506.0
2016-05-12 14:00:00,40.29,40.32,40.28,40.31,57400.0,31.1898,31.213,31.1821,31.2053,57400.0
2016-05-12 14:10:00,40.3,40.4,40.3,40.38,191142.0,31.1975,31.275,31.1975,31.2595,191142.0
2016-05-12 14:20:00,40.37,40.4,40.35,40.37,87265.0,31.2517,31.275,31.2362,31.2517,87265.0
2016-05-12 14:30:00,40.37,40.37,40.32,40.33,59363.0,31.2517,31.2517,31.213,31.2208,59363.0
2016-05-12 14:40:00,40.34,40.4,40.31,40.4,177385.0,31.2285,31.275,31.2053,31.275,177385.0
2016-05-12 14:50:00,40.4,40.41,40.35,40.36,33661.0,31.275,31.2827,31.2362,31.244,33661.0
2016-05-12 15:00:00,40.37,40.38,40.34,40.35,49801.0,31.2517,31.2595,31.2285,31.2362,49801.0
2016-05-12 15:10:00,40.35,40.37,40.32,40.32,52861.0,31.2362,31.2517,31.213,31.213,52861.0
2016-05-12 15:20:00,40.32,40.34,40.31,40.34,48275.0,31.213,31.2285,31.2053,31.2285,48275.0
2016-05-12 15:30:00,40.32,40.34,40.27,40.27,41342.0,31.213,31.2285,31.1743,31.1743,41342.0
2016-05-12 15:40:00,40.27,40.28,40.23,40.24,60088.0,31.1743,31.1821,31.1433,31.1511,60088.0
2016-05-12 15:50:00,40.24,40.24,40.17,40.2,386616.0,31.1511,31.1511,31.0969,31.1201,386616.0
2016-05-13 09:30:00,39.91,40.01,39.89,40.01,78212.0,30.8956,30.973,30.8801,30.973,78212.0
2016-05-13 09:40:00,40.01,40.05,39.93,39.95,217819.0,30.973,31.004,30.9111,30.9266,217819.0
2016-05-13 09:50:00,39.94,39.95,39.83,39.84,181716.0,30.9189,30.9266,30.8337,30.8414,181716.0
2016-05-13 10:00:00,39.84,39.85,39.72,39.73,211568.0,30.8414,30.8492,30.7485,30.7563,211568.0
2016-05-13 10:10:00,39.72,39.81,39.7,39.81,100696.0,30.7485,30.8182,30.7331,30.8182,100696.0
2016-05-13 10:20:00,39.82,39.82,39.73,39.73,138927.0,30.826,30.826,30.7563,30.7563,138927.0
2016-05-13 10:30:00,39.73,39.73,39.68,39.71,115195.0,30.7563,30.7563,30.7176,30.7408,115195.0
2016-05-13 10:40:00,39.71,39.72,39.64,39.67,71770.0,30.7408,30.7485,30.6866,30.7098,71770.0
2016-05-13 10:50:00,39.67,39.74,39.67,39.73,58596.0,30.7098,30.764,30.7098,30.7563,58596.0
2016-05-13 11:00:00,39.73,39.83,39.73,39.82,127322.0,30.7563,30.8337,30.7563,30.826,127322.0
2016-05-13 11:10:00,39.83,39.84,39.77,39.79,58802.0,30.8337,30.8414,30.7872,30.8027,58802.0
2016-05-13 11:20:00,39.79,39.87,39.79,39.85,120433.0,30.8027,30.8647,30.8027,30.8492,120433.0
2016-05-13 11:30:00,39.86,39.87,39.77,39.79,83316.0,30.8569,30.8647,30.7872,30.8027,83316.0
2016-05-13 11:40:00,39.79,39.79,39.74,39.76,35431.0,30.8027,30.8027,30.764,30.7795,35431.0
2016-05-13 11:50:00,39.75,39.76,39.72,39.73,92204.0,30.7718,30.7795,30.7485,30.7563,92204.0
2016-05-13 12:00:00,39.73,39.73,39.7,39.71,25396.0,30.7563,30.7563,30.7331,30.7408,25396.0
2016-05-13 12:10:00,39.7,39.73,39.69,39.73,16336.0,30.7331,30.7563,30.7253,30.7563,16336.0
2016-05-13 12:20:00,39.72,39.77,39.72,39.76,73688.0,30.7485,30.7872,30.7485,30.7795,73688.0
2016-05-13 12:30:00,39.76,39.8,39.75,39.77,35874.0,30.7795,30.8105,30.7718,30.7872,35874.0
2016-05-13 12:40:00,39.76,39.76,39.71,39.73,61383.0,30.7795,30.7795,30.7408,30.7563,61383.0
2016-05-13 12:50:00,39.73,39.74,39.66,39.67,19857.0,30.7563,30.764,30.7021,30.7098,19857.0
2016-05-13 13:00:00,39.66,39.69,39.65,39.69,68040.0,30.7021,30.7253,30.6944,30.7253,68040.0
2016-05-13 13:10:00,39.68,39.7,39.66,39.66,122703.0,30.7176,30.7331,30.7021,30.7021,122703.0
2016-05-13 13:20:00,39.66,39.67,39.59,39.59,59225.0,30.7021,30.7098,30.6479,30.6479,59225.0
2016-05-13 13:30:00,39.6,39.62,39.56,39.56,24774.0,30.6556,30.6711,30.6247,30.6247,24774.0
2016-05-13 13:40:00,39.56,39.57,39.55,39.56,81615.0,30.6247,30.6324,30.6169,30.6247,81615.0
2016-05-13 13:50:00,39.55,39.55,39.5,39.54,69719.0,30.6169,30.6169,30.5782,30.6092,69719.0
2016-05-13 14:00:00,39.53,39.58,39.52,39.56,56537.0,30.6015,30.6402,30.5937,30.6247,56537.0
2016-05-13 14:10:00,39.56,39.56,39.52,39.53,32305.0,30.6247,30.6247,30.5937,30.6015,32305.0
2016-05-13 14:20:00,39.52,39.53,39.47,39.51,75183.0,30.5937,30.6015,30.555,30.586,75183.0
2016-05-13 14:30:00,39.5,39.5,39.45,39.46,89805.0,30.5782,30.5782,30.5395,30.5473,89805.0
2016-05-13 14:40:00,39.45,39.49,39.43,39.49,65358.0,30.5395,30.5705,30.524,30.5705,65358.0
2016-05-13 14:50:00,39.49,39.51,39.46,39.49,36320.0,30.5705,30.586,30.5473,30.5705,36320.0
2016-05-13 15:00:00,39.49,39.5,39.46,39.47,18517.0,30.5705,30.5782,30.5473,30.555,18517.0
2016-05-13 15:10:00,39.47,39.52,39.46,39.52,26823.0,30.555,30.5937,30.5473,30.5937,26823.0
2016-05-13 15:20:00,39.51,39.53,39.5,39.51,56418.0,30.586,30.6015,30.5782,30.586,56418.0
2016-05-13 15:30:00,39.5,39.51,39.49,39.51,93976.0,30.5782,30.586,30.5705,30.586,93976.0
2016-05-13 15:40:00,39.51,39.53,39.5,39.52,58112.0,30.586,30.6015,30.5782,30.5937,58112.0
2016-05-13 15:50:00,39.52,39.53,39.5,39.51,102160.0,30.5937,30.6015,30.5782,30.586,102160.0
2016-05-16 09:30:00,39.88,39.99,39.82,39.96,325796.0,30.8724,30.9576,30.826,30.9343,325796.0
2016-05-16 09:40:00,39.97,40.03,39.95,40.0,73280.0,30.9421,30.9885,30.9266,30.9653,73280.0
2016-05-16 09:50:00,40.0,40.04,39.95,39.97,61517.0,30.9653,30.9963,30.9266,30.9421,61517.0
2016-05-16 10:00:00,39.97,40.04,39.97,40.03,43356.0,30.9421,30.9963,30.9421,30.9885,43356.0
2016-05-16 10:10:00,40.03,40.08,39.99,39.99,56452.0,30.9885,31.0272,30.9576,30.9576,56452.0
2016-05-16 10:20:00,40.0,40.03,39.97,39.99,48461.0,30.9653,30.9885,30.9421,30.9576,48461.0
2016-05-16 10:30:00,39.99,39.99,39.96,39.97,74577.0,30.9576,30.9576,30.9343,30.9421,74577.0
2016-05-16 10:40:00,39.97,39.97,39.91,39.94,69924.0,30.9421,30.9421,30.8956,30.9189,69924.0
2016-05-16 10:50:00,39.94,40.01,39.94,39.98,49243.0,30.9189,30.973,30.9189,30.9498,49243.0
2016-05-16 11:00:00,39.99,40.04,39.98,39.98,105922.0,30.9576,30.9963,30.9498,30.9498,105922.0
2016-05-16 11:10:00,39.98,39.99,39.96,39.96,47212.0,30.9498,30.9576,30.9343,30.9343,47212.0
2016-05-16 11:20:00,39.96,39.97,39.93,39.95,96451.0,30.9343,30.9421,30.9111,30.9266,96451.0
2016-05-16 11:30:00,39.96,39.98,39.95,39.97,28499.0,30.9343,30.9498,30.9266,30.9421,28499.0
2016-05-16 11:40:00,39.97,40.04,39.97,40.02,104641.0,30.9421,30.9963,30.9421,30.9808,104641.0
2016-05-16 11:50:00,40.03,40.06,40.03,40.04,35120.0,30.9885,31.0117,30.9885,30.9963,35120.0
2016-05-16 12:00:00,40.04,40.04,39.98,39.98,34602.0,30.9963,30.9963,30.9498,30.9498,34602.0
2016-05-16 12:10:00,39.99,40.01,39.98,39.99,27667.0,30.9576,30.973,30.9498,30.9576,27667.0
2016-05-16 12:20:00,39.98,40.0,39.95,39.96,63596.0,30.9498,30.9653,30.9266,30.9343,63596.0
2016-05-16 12:30:00,39.96,39.98,39.95,39.95,31541.0,30.9343,30.9498,30.9266,30.9266,31541.0
2016-05-16 12:40:00,39.95,39.97,39.94,39.97,89916.0,30.9266,30.9421,30.9189,30.9421,89916.0
2016-05-16 12:50:00,39.97,40.02,39.96,40.0,77259.0,30.9421,30.9808,30.9343,30.9653,77259.0
2016-05-16 13:00:00,40.0,40.03,39.99,40.0,155494.0,30.9653,30.9885,30.9576,30.9653,155494.0
2016-05-16 13:10:00,39.99,40.02,39.99,40.02,64054.0,30.9576,30.9808,30.9576,30.9808,64054.0
2016-05-16 13:20:00,40.02,40.02,40.0,40.01,43532.0,30.9808,30.9808,30.9653,30.973,43532.0
2016-05-16 13:30:00,40.02,40.03,39.99,40.0,86275.0,30.9808,30.9885,30.9576,30.9653,86275.0
2016-05-16 13:40:00,40.0,40.01,39.98,40.0,214100.0,30.9653,30.973,30.9498,30.9653,214100.0
2016-05-16 13:50:00,40.0,40.02,39.99,40.01,51797.0,30.9653,30.9808,30.9576,30.973,51797.0
2016-05-16 14:00:00,40.0,40.07,40.0,40.05,37054.0,30.9653,31.0195,30.9653,31.004,37054.0
2016-05-16 14:10:00,40.05,40.08,40.05,40.06,30928.0,31.004,31.0272,31.004,31.0117,30928.0
2016-05-16 14:20:00,40.07,40.08,40.05,40.07,32128.0,31.0195,31.0272,31.004,31.0195,32128.0
2016-05-16 14:30:00,40.06,40.07,40.03,40.03,22759.0,31.0117,31.0195,30.9885,30.9885,22759.0
2016-05-16 14:40:00,40.04,40.05,40.03,40.03,49411.0,30.9963,31.004,30.9885,30.9885,49411.0
2016-05-16 14:50:00,40.03,40.04,40.02,40.03,38355.0,30.9885,30.9963,30.9808,30.9885,38355.0
2016-05-16 15:00:00,40.03,40.06,40.03,40.04,50792.0,30.9885,31.0117,30.9885,30.9963,50792.0
2016-05-16 15:10:00,40.04,40.04,40.0,40.0,60884.0,30.9963,30.9963,30.9653,30.9653,60884.0
2016-05-16 15:20:00,40.01,40.02,40.0,40.0,51931.0,30.973,30.9808,30.9653,30.9653,51931.0
2016-05-16 15:30:00,40.0,40.0,39.95,39.99,118786.0,30.9653,30.9653,30.9266,30.9576,118786.0
2016-05-16 15:40:00,39.98,40.0,39.96,39.97,71643.0,30.9498,30.9653,30.9343,30.9421,71643.0
2016-05-16 15:50:00,39.97,39.97,39.93,39.97,106263.0,30.9421,30.9421,30.9111,30.9421,106263.0
2016-05-17 09:30:00,39.92,39.93,39.79,39.82,97145.0,30.9034,30.9111,30.8027,30.826,97145.0
2016-05-17 09:40:00,39.82,39.83,39.74,39.82,125960.0,30.826,30.8337,30.764,30.826,125960.0
2016-05-17 09:50:00,39.81,39.88,39.8,39.87,61957.0,30.8182,30.8724,30.8105,30.8647,61957.0
2016-05-17 10:00:00,39.86,39.89,39.82,39.83,94909.0,30.8569,30.8801,30.826,30.8337,94909.0
2016-05-17 10:10:00,39.83,39.93,39.79,39.92,1188298.0,30.8337,30.9111,30.8027,30.9034,1188298.0
2016-05-17 10:20:00,39.92,39.95,39.89,39.89,324125.0,30.9034,30.9266,30.8801,30.8801,324125.0
2016-05-17 10:30:00,39.89,39.94,39.87,39.94,544890.0,30.8801,30.9189,30.8647,30.9189,544890.0
2016-05-17 10:40:00,39.94,40.02,39.93,40.0,135035.0,30.9189,30.9808,30.9111,30.9653,135035.0
2016-05-17 10:50:00,40.0,40.07,40.0,40.05,170735.0,30.9653,31.0195,30.9653,31.004,170735.0
2016-05-17 11:00:00,40.04,40.05,39.98,39.98,62102.0,30.9963,31.004,30.9498,30.9498,62102.0
2016-05-17 11:10:00,39.98,40.03,39.97,40.01,265221.0,30.9498,30.9885,30.9421,30.973,265221.0
2016-05-17 11:20:00,40.0,40.02,39.95,39.95,74151.0,30.9653,30.9808,30.9266,30.9266,74151.0
2016-05-17 11:30:00,39.95,40.04,39.94,40.04,129735.0,30.9266,30.9963,30.9189,30.9963,129735.0
2016-05-17 11:40:00,40.04,40.05,40.01,40.05,38767.0,30.9963,31.004,30.973,31.004,38767.0
2016-05-17 11:50:00,40.05,40.08,40.04,40.05,522472.0,31.004,31.0272,30.9963,31.004,522472.0
2016-05-17 12:00:00,40.05,40.05,40.01,40.02,21360.0,31.004,31.004,30.973,30.9808,21360.0
2016-05-17 12:10:00,40.02,40.02,39.94,39.95,103143.0,30.9808,30.9808,30.9189,30.9266,103143.0
2016-05-17 12:20:00,39.95,39.97,39.94,39.96,42743.0,30.9266,30.9421,30.9189,30.9343,42743.0
2016-05-17 12:30:00,39.96,39.96,39.92,39.93,51219.0,30.9343,30.9343,30.9034,30.9111,51219.0
2016-05-17 12:40:00,39.93,39.94,39.9,39.91,47950.0,30.9111,30.9189,30.8879,30.8956,47950.0
2016-05-17 12:50:00,39.9,39.9,39.87,39.89,80544.0,30.8879,30.8879,30.8647,30.8801,80544.0
2016-05-17 13:00:00,39.88,39.88,39.86,39.88,66542.0,30.8724,30.8724,30.8569,30.8724,66542.0
2016-05-17 13:10:00,39.88,39.89,39.86,39.87,43094.0,30.8724,30.8801,30.8569,30.8647,43094.0
2016-05-17 13:20:00,39.87,39.92,39.86,39.91,128134.0,30.8647,30.9034,30.8569,30.8956,128134.0
2016-05-17 13:30:00,39.91,39.94,39.9,39.93,65040.0,30.8956,30.9189,30.8879,30.9111,65040.0
2016-05-17 13:40:00,39.93,39.94,39.9,39.91,37758.0,30.9111,30.9189,30.8879,30.8956,37758.0
2016-05-17 13:50:00,39.9,39.9,39.81,39.81,108191.0,30.8879,30.8879,30.8182,30.8182,108191.0
2016-05-17 14:00:00,39.81,39.81,39.76,39.76,81840.0,30.8182,30.8182,30.7795,30.7795,81840.0
2016-05-17 14:10:00,39.77,39.77,39.72,39.73,173991.0,30.7872,30.7872,30.7485,30.7563,173991.0
2016-05-17 14:20:00,39.73,39.74,39.68,39.73,102438.0,30.7563,30.764,30.7176,30.7563,102438.0
2016-05-17 14:30:00,39.73,39.76,39.71,39.75,87846.0,30.7563,30.7795,30.7408,30.7718,87846.0
2016-05-17 14:40:00,39.75,39.77,39.74,39.74,93087.0,30.7718,30.7872,30.764,30.764,93087.0
2016-05-17 14:50:00,39.75,39.78,39.71,39.77,80578.0,30.7718,30.795,30.7408,30.7872,80578.0
2016-05-17 15:00:00,39.77,39.84,39.74,39.82,38492.0,30.7872,30.8414,30.764,30.826,38492.0
2016-05-17 15:10:00,39.81,39.82,39.77,39.77,56411.0,30.8182,30.826,30.7872,30.7872,56411.0
2016-05-17 15:20:00,39.76,39.78,39.71,39.73,99910.0,30.7795,30.795,30.7408,30.7563,99910.0
2016-05-17 15:30:00,39.73,39.8,39.73,39.79,50001.0,30.7563,30.8105,30.7563,30.8027,50001.0
2016-05-17 15:40:00,39.8,39.82,39.77,39.8,130133.0,30.8105,30.826,30.7872,30.8105,130133.0
2016-05-17 15:50:00,39.8,39.82,39.79,39.8,64449.0,30.8105,30.826,30.8027,30.8105,64449.0
2016-05-18 09:30:00,39.57,40.65,39.49,39.53,561987.0,30.6324,31.4685,30.5705,30.6015,561987.0
2016-05-18 09:40:00,39.54,39.61,39.53,39.58,261854.0,30.6092,30.6634,30.6015,30.6402,261854.0
2016-05-18 09:50:00,39.58,39.67,39.58,39.67,454638.0,30.6402,30.7098,30.6402,30.7098,454638.0
2016-05-18 10:00:00,39.67,39.71,39.64,39.69,356512.0,30.7098,30.7408,30.6866,30.7253,356512.0
2016-05-18 10:10:00,39.69,39.78,39.68,39.77,293738.0,30.7253,30.795,30.7176,30.7872,293738.0
2016-05-18 10:20:00,39.77,39.85,39.76,39.84,559769.0,30.7872,30.8492,30.7795,30.8414,559769.0
2016-05-18 10:30:00,39.83,39.84,39.75,39.76,448037.0,30.8337,30.8414,30.7718,30.7795,448037.0
2016-05-18 10:40:00,39.76,39.81,39.76,39.8,265918.0,30.7795,30.8182,30.7795,30.8105,265918.0
2016-05-18 10:50:00,39.8,39.8,39.7,39.71,222069.0,30.8105,30.8105,30.7331,30.7408,222069.0
2016-05-18 11:00:00,39.71,39.76,39.71,39.76,429007.0,30.7408,30.7795,30.7408,30.7795,429007.0
2016-05-18 11:10:00,39.76,39.78,39.74,39.77,918497.0,30.7795,30.795,30.764,30.7872,918497.0
2016-05-18 11:20:00,39.77,39.87,39.77,39.86,628103.0,30.7872,30.8647,30.7872,30.8569,628103.0
2016-05-18 11:30:00,39.86,39.9,39.85,39.89,570291.0,30.8569,30.8879,30.8492,30.8801,570291.0
2016-05-18 11:40:00,39.89,39.9,39.88,39.9,260467.0,30.8801,30.8879,30.8724,30.8879,260467.0
2016-05-18 11:50:00,39.9,39.9,39.83,39.84,143916.0,30.8879,30.8879,30.8337,30.8414,143916.0
2016-05-18 12:00:00,39.84,39.84,39.78,39.79,201281.0,30.8414,30.8414,30.795,30.8027,201281.0
2016-05-18 12:10:00,39.79,39.8,39.77,39.8,443860.0,30.8027,30.8105,30.7872,30.8105,443860.0
2016-05-18 12:20:00,39.8,39.84,39.79,39.8,1379070.0,30.8105,30.8414,30.8027,30.8105,1379070.0
2016-05-18 12:30:00,39.8,39.82,39.79,39.81,618550.0,30.8105,30.826,30.8027,30.8182,618550.0
2016-05-18 12:40:00,39.81,39.82,39.79,39.8,424019.0,30.8182,30.826,30.8027,30.8105,424019.0
2016-05-18 12:50:00,39.79,39.82,39.78,39.82,257856.0,30.8027,30.826,30.795,30.826,257856.0
2016-05-18 13:00:00,39.83,39.87,39.83,39.84,363171.0,30.8337,30.8647,30.8337,30.8414,363171.0
2016-05-18 13:10:00,39.84,39.85,39.83,39.84,547617.0,30.8414,30.8492,30.8337,30.8414,547617.0
2016-05-18 13:20:00,39.84,39.9,39.84,39.88,506017.0,30.8414,30.8879,30.8414,30.8724,506017.0
2016-05-18 13:30:00,39.89,39.93,39.88,39.93,419589.0,30.8801,30.9111,30.8724,30.9111,419589.0
2016-05-18 13:40:00,39.93,39.97,39.92,39.97,468223.0,30.9111,30.9421,30.9034,30.9421,468223.0
2016-05-18 13:50:00,39.96,39.97,39.93,39.96,282282.0,30.9343,30.9421,30.9111,30.9343,282282.0
2016-05-18 14:00:00,39.95,39.97,39.47,39.65,529732.0,30.9266,30.9421,30.555,30.6944,529732.0
2016-05-18 14:10:00,39.65,39.65,39.42,39.5,320528.0,30.6944,30.6944,30.5163,30.5782,320528.0
2016-05-18 14:20:00,39.5,39.5,39.3,39.31,409114.0,30.5782,30.5782,30.4234,30.4311,409114.0
2016-05-18 14:30:00,39.3,39.46,39.24,39.42,448052.0,30.4234,30.5473,30.377,30.5163,448052.0
2016-05-18 14:40:00,39.42,39.5,39.37,39.48,365242.0,30.5163,30.5782,30.4776,30.5627,365242.0
2016-05-18 14:50:00,39.48,39.57,39.47,39.54,192812.0,30.5627,30.6324,30.555,30.6092,192812.0
2016-05-18 15:00:00,39.54,39.64,39.53,39.56,207599.0,30.6092,30.6866,30.6015,30.6247,207599.0
2016-05-18 15:10:00,39.56,39.57,39.43,39.47,270236.0,30.6247,30.6324,30.524,30.555,270236.0
2016-05-18 15:20:00,39.46,39.47,39.39,39.42,788258.0,30.5473,30.555,30.4931,30.5163,788258.0
2016-05-18 15:30:00,39.42,39.46,39.38,39.38,2663680.0,30.5163,30.5473,30.4853,30.4853,2663680.0
2016-05-18 15:40:00,39.39,39.51,39.38,39.48,175257.0,30.4931,30.586,30.4853,30.5627,175257.0
2016-05-18 15:50:00,39.47,39.49,39.44,39.47,338665.0,30.555,30.5705,30.5318,30.555,338665.0
2016-05-19 09:30:00,39.17,39.17,39.05,39.13,355736.0,30.3228,30.3228,30.2299,30.2918,355736.0
2016-05-19 09:40:00,39.13,39.22,39.13,39.17,214416.0,30.2918,30.3615,30.2918,30.3228,214416.0
2016-05-19 09:50:00,39.17,39.19,38.99,39.0,217927.0,30.3228,30.3383,30.1834,30.1912,217927.0
2016-05-19 10:00:00,39.01,39.05,38.95,38.99,267462.0,30.1989,30.2299,30.1525,30.1834,267462.0
2016-05-19 10:10:00,38.98,38.99,38.92,38.99,352922.0,30.1757,30.1834,30.1292,30.1834,352922.0
2016-05-19 10:20:00,38.99,39.01,38.97,39.01,727788.0,30.1834,30.1989,30.1679,30.1989,727788.0
2016-05-19 10:30:00,39.01,39.11,39.0,39.03,627233.0,30.1989,30.2763,30.1912,30.2144,627233.0
2016-05-19 10:40:00,39.03,39.1,39.0,39.07,261965.0,30.2144,30.2686,30.1912,30.2454,261965.0
2016-05-19 10:50:00,39.07,39.08,38.94,38.94,298527.0,30.2454,30.2531,30.1447,30.1447,298527.0
2016-05-19 11:00:00,38.94,38.97,38.92,38.96,290600.0,30.1447,30.1679,30.1292,30.1602,290600.0
2016-05-19 11:10:00,38.95,38.96,38.91,38.95,296078.0,30.1525,30.1602,30.1215,30.1525,296078.0
2016-05-19 11:20:00,38.95,38.98,38.92,38.95,262076.0,30.1525,30.1757,30.1292,30.1525,262076.0
2016-05-19 11:30:00,38.95,38.95,38.91,38.93,178037.0,30.1525,30.1525,30.1215,30.137,178037.0
2016-05-19 11:40:00,38.93,38.95,38.9,38.95,241875.0,30.137,30.1525,30.1138,30.1525,241875.0
2016-05-19 11:50:00,38.95,39.01,38.92,39.01,230999.0,30.1525,30.1989,30.1292,30.1989,230999.0
2016-05-19 12:00:00,39.0,39.05,38.99,39.04,233880.0,30.1912,30.2299,30.1834,30.2221,233880.0
2016-05-19 12:10:00,39.04,39.08,39.03,39.07,159206.0,30.2221,30.2531,30.2144,30.2454,159206.0
2016-05-19 12:20:00,39.07,39.08,39.02,39.03,196597.0,30.2454,30.2531,30.2066,30.2144,196597.0
2016-05-19 12:30:00,39.02,39.04,38.98,39.04,134338.0,30.2066,30.2221,30.1757,30.2221,134338.0
2016-05-19 12:40:00,39.03,39.04,38.99,38.99,152096.0,30.2144,30.2221,30.1834,30.1834,152096.0
2016-05-19 12:50:00,39.0,39.0,38.95,38.95,169692.0,30.1912,30.1912,30.1525,30.1525,169692.0
2016-05-19 13:00:00,38.95,38.99,38.94,38.98,197736.0,30.1525,30.1834,30.1447,30.1757,197736.0
2016-05-19 13:10:00,38.98,39.02,38.96,39.02,128229.0,30.1757,30.2066,30.1602,30.2066,128229.0
2016-05-19 13:20:00,39.02,39.03,38.98,39.02,209577.0,30.2066,30.2144,30.1757,30.2066,209577.0
2016-05-19 13:30:00,39.02,39.07,39.01,39.05,170241.0,30.2066,30.2454,30.1989,30.2299,170241.0
2016-05-19 13:40:00,39.05,39.1,39.04,39.06,193683.0,30.2299,30.2686,30.2221,30.2376,193683.0
2016-05-19 13:50:00,39.06,39.06,39.02,39.03,113834.0,30.2376,30.2376,30.2066,30.2144,113834.0
2016-05-19 14:00:00,39.03,39.07,39.03,39.07,769558.0,30.2144,30.2454,30.2144,30.2454,769558.0
2016-05-19 14:10:00,39.07,39.12,39.07,39.1,221377.0,30.2454,30.2841,30.2454,30.2686,221377.0
2016-05-19 14:20:00,39.11,39.12,39.08,39.11,232322.0,30.2763,30.2841,30.2531,30.2763,232322.0
2016-05-19 14:30:00,39.11,39.12,39.04,39.06,229188.0,30.2763,30.2841,30.2221,30.2376,229188.0
2016-05-19 14:40:00,39.06,39.07,39.03,39.05,133678.0,30.2376,30.2454,30.2144,30.2299,133678.0
2016-05-19 14:50:00,39.05,39.05,39.01,39.03,161765.0,30.2299,30.2299,30.1989,30.2144,161765.0
2016-05-19 15:00:00,39.03,39.1,39.03,39.09,173612.0,30.2144,30.2686,30.2144,30.2608,173612.0
2016-05-19 15:10:00,39.09,39.11,39.07,39.11,345603.0,30.2608,30.2763,30.2454,30.2763,345603.0
2016-05-19 15:20:00,39.11,39.14,39.11,39.12,179034.0,30.2763,30.2995,30.2763,30.2841,179034.0
2016-05-19 15:30:00,39.12,39.14,39.09,39.13,167879.0,30.2841,30.2995,30.2608,30.2918,167879.0
2016-05-19 15:40:00,39.13,39.19,39.12,39.18,214759.0,30.2918,30.3383,30.2841,30.3305,214759.0
2016-05-19 15:50:00,39.18,39.18,39.13,39.14,775030.0,30.3305,30.3305,30.2918,30.2995,775030.0
2016-05-20 09:30:00,39.51,39.54,39.42,39.51,552086.0,30.586,30.6092,30.5163,30.586,552086.0
2016-05-20 09:40:00,39.51,39.53,39.46,39.51,219481.0,30.586,30.6015,30.5473,30.586,219481.0
2016-05-20 09:50:00,39.52,39.57,39.48,39.53,207271.0,30.5937,30.6324,30.5627,30.6015,207271.0
2016-05-20 10:00:00,39.52,39.55,39.5,39.53,250062.0,30.5937,30.6169,30.5782,30.6015,250062.0
2016-05-20 10:10:00,39.54,39.58,39.53,39.55,159692.0,30.6092,30.6402,30.6015,30.6169,159692.0
2016-05-20 10:20:00,39.56,39.56,39.45,39.46,394857.0,30.6247,30.6247,30.5395,30.5473,394857.0
2016-05-20 10:30:00,39.46,39.47,39.44,39.46,153929.0,30.5473,30.555,30.5318,30.5473,153929.0
2016-05-20 10:40:00,39.47,39.51,39.45,39.48,210190.0,30.555,30.586,30.5395,30.5627,210190.0
2016-05-20 10:50:00,39.49,39.5,39.45,39.48,194448.0,30.5705,30.5782,30.5395,30.5627,194448.0
2016-05-20 11:00:00,39.48,39.53,39.48,39.52,197909.0,30.5627,30.6015,30.5627,30.5937,197909.0
2016-05-20 11:10:00,39.52,39.55,39.51,39.55,298930.0,30.5937,30.6169,30.586,30.6169,298930.0
2016-05-20 11:20:00,39.55,39.58,39.54,39.56,252133.0,30.6169,30.6402,30.6092,30.6247,252133.0
2016-05-20 11:30:00,39.56,39.6,39.56,39.58,123295.0,30.6247,30.6556,30.6247,30.6402,123295.0
2016-05-20 11:40:00,39.58,39.59,39.56,39.57,97841.0,30.6402,30.6479,30.6247,30.6324,97841.0
2016-05-20 11:50:00,39.57,39.57,39.53,39.54,135435.0,30.6324,30.6324,30.6015,30.6092,135435.0
2016-05-20 12:00:00,39.54,39.55,39.51,39.54,96287.0,30.6092,30.6169,30.586,30.6092,96287.0
2016-05-20 12:10:00,39.54,39.55,39.52,39.55,105458.0,30.6092,30.6169,30.5937,30.6169,105458.0
2016-05-20 12:20:00,39.55,39.57,39.54,39.56,128328.0,30.6169,30.6324,30.6092,30.6247,128328.0
2016-05-20 12:30:00,39.56,39.58,39.54,39.56,94180.0,30.6247,30.6402,30.6092,30.6247,94180.0
2016-05-20 12:40:00,39.56,39.58,39.53,39.56,142957.0,30.6247,30.6402,30.6015,30.6247,142957.0
2016-05-20 12:50:00,39.56,39.58,39.55,39.57,59292.0,30.6247,30.6402,30.6169,30.6324,59292.0
2016-05-20 13:00:00,39.56,39.58,39.52,39.54,88449.0,30.6247,30.6402,30.5937,30.6092,88449.0
2016-05-20 13:10:00,39.54,39.57,39.52,39.56,74034.0,30.6092,30.6324,30.5937,30.6247,74034.0
2016-05-20 13:20:00,39.56,39.58,39.53,39.53,92034.0,30.6247,30.6402,30.6015,30.6015,92034.0
2016-05-20 13:30:00,39.52,39.53,39.49,39.5,173376.0,30.5937,30.6015,30.5705,30.5782,173376.0
2016-05-20 13:40:00,39.5,39.52,39.48,39.5,89937.0,30.5782,30.5937,30.5627,30.5782,89937.0
2016-05-20 13:50:00,39.5,39.51,39.48,39.5,198244.0,30.5782,30.586,30.5627,30.5782,198244.0
2016-05-20 14:00:00,39.5,39.53,39.49,39.53,147646.0,30.5782,30.6015,30.5705,30.6015,147646.0
2016-05-20 14:10:00,39.53,39.55,39.52,39.53,114929.0,30.6015,30.6169,30.5937,30.6015,114929.0
2016-05-20 14:20:00,39.53,39.56,39.52,39.56,101344.0,30.6015,30.6247,30.5937,30.6247,101344.0
2016-05-20 14:30:00,39.56,39.56,39.52,39.52,91580.0,30.6247,30.6247,30.5937,30.5937,91580.0
2016-05-20 14:40:00,39.52,39.53,39.5,39.5,105704.0,30.5937,30.6015,30.5782,30.5782,105704.0
2016-05-20 14:50:00,39.5,39.51,39.47,39.48,103643.0,30.5782,30.586,30.555,30.5627,103643.0
2016-05-20 15:00:00,39.48,39.49,39.43,39.45,249546.0,30.5627,30.5705,30.524,30.5395,249546.0
2016-05-20 15:10:00,39.45,39.49,39.44,39.46,156802.0,30.5395,30.5705,30.5318,30.5473,156802.0
2016-05-20 15:20:00,39.47,39.48,39.46,39.48,115322.0,30.555,30.5627,30.5473,30.5627,115322.0
2016-05-20 15:30:00,39.48,39.49,39.46,39.47,161328.0,30.5627,30.5705,30.5473,30.555,161328.0
2016-05-20 15:40:00,39.47,39.49,39.47,39.48,193218.0,30.555,30.5705,30.555,30.5627,193218.0
2016-05-20 15:50:00,39.48,39.52,39.47,39.52,430083.0,30.5627,30.5937,30.555,30.5937,430083.0
2016-05-23 09:30:00,39.46,39.52,39.39,39.48,1089371.0,30.5473,30.5937,30.4931,30.5627,1089371.0
2016-05-23 09:40:00,39.49,39.55,39.48,39.53,238665.0,30.5705,30.6169,30.5627,30.6015,238665.0
2016-05-23 09:50:00,39.54,39.56,39.49,39.54,155622.0,30.6092,30.6247,30.5705,30.6092,155622.0
2016-05-23 10:00:00,39.55,39.64,39.55,39.59,132483.0,30.6169,30.6866,30.6169,30.6479,132483.0
2016-05-23 10:10:00,39.6,39.61,39.55,39.57,120761.0,30.6556,30.6634,30.6169,30.6324,120761.0
2016-05-23 10:20:00,39.58,39.63,39.57,39.58,184602.0,30.6402,30.6789,30.6324,30.6402,184602.0
2016-05-23 10:30:00,39.57,39.59,39.55,39.57,209650.0,30.6324,30.6479,30.6169,30.6324,209650.0
2016-05-23 10:40:00,39.58,39.59,39.52,39.53,89594.0,30.6402,30.6479,30.5937,30.6015,89594.0
2016-05-23 10:50:00,39.53,39.53,39.49,39.51,138126.0,30.6015,30.6015,30.5705,30.586,138126.0
2016-05-23 11:00:00,39.5,39.54,39.49,39.54,170218.0,30.5782,30.6092,30.5705,30.6092,170218.0
2016-05-23 11:10:00,39.54,39.54,39.51,39.51,105491.0,30.6092,30.6092,30.586,30.586,105491.0
2016-05-23 11:20:00,39.51,39.58,39.51,39.58,209202.0,30.586,30.6402,30.586,30.6402,209202.0
2016-05-23 11:30:00,39.58,39.59,39.5,39.51,159414.0,30.6402,30.6479,30.5782,30.586,159414.0
2016-05-23 11:40:00,39.5,39.52,39.46,39.47,95647.0,30.5782,30.5937,30.5473,30.555,95647.0
2016-05-23 11:50:00,39.47,39.48,39.43,39.44,65790.0,30.555,30.5627,30.524,30.5318,65790.0
2016-05-23 12:00:00,39.44,39.48,39.43,39.46,79636.0,30.5318,30.5627,30.524,30.5473,79636.0
2016-05-23 12:10:00,39.46,39.48,39.45,39.48,114305.0,30.5473,30.5627,30.5395,30.5627,114305.0
2016-05-23 12:20:00,39.48,39.49,39.48,39.49,61953.0,30.5627,30.5705,30.5627,30.5705,61953.0
2016-05-23 12:30:00,39.49,39.49,39.46,39.46,60241.0,30.5705,30.5705,30.5473,30.5473,60241.0
2016-05-23 12:40:00,39.46,39.5,39.45,39.49,149288.0,30.5473,30.5782,30.5395,30.5705,149288.0
2016-05-23 12:50:00,39.49,39.52,39.48,39.52,76006.0,30.5705,30.5937,30.5627,30.5937,76006.0
2016-05-23 13:00:00,39.52,39.54,39.52,39.52,158824.0,30.5937,30.6092,30.5937,30.5937,158824.0
2016-05-23 13:10:00,39.53,39.55,39.52,39.53,127144.0,30.6015,30.6169,30.5937,30.6015,127144.0
2016-05-23 13:20:00,39.54,39.56,39.52,39.55,63001.0,30.6092,30.6247,30.5937,30.6169,63001.0
2016-05-23 13:30:00,39.55,39.56,39.54,39.55,72183.0,30.6169,30.6247,30.6092,30.6169,72183.0
2016-05-23 13:40:00,39.55,39.55,39.51,39.52,67088.0,30.6169,30.6169,30.586,30.5937,67088.0
2016-05-23 13:50:00,39.52,39.54,39.51,39.51,53172.0,30.5937,30.6092,30.586,30.586,53172.0
2016-05-23 14:00:00,39.52,39.53,39.51,39.52,105091.0,30.5937,30.6015,30.586,30.5937,105091.0
2016-05-23 14:10:00,39.52,39.53,39.51,39.51,67235.0,30.5937,30.6015,30.586,30.586,67235.0
2016-05-23 14:20:00,39.52,39.54,39.49,39.53,92743.0,30.5937,30.6092,30.5705,30.6015,92743.0
2016-05-23 14:30:00,39.54,39.54,39.52,39.54,157823.0,30.6092,30.6092,30.5937,30.6092,157823.0
2016-05-23 14:40:00,39.53,39.55,39.52,39.53,87328.0,30.6015,30.6169,30.5937,30.6015,87328.0
2016-05-23 14:50:00,39.54,39.54,39.51,39.52,108895.0,30.6092,30.6092,30.586,30.5937,108895.0
2016-05-23 15:00:00,39.52,39.52,39.48,39.49,119483.0,30.5937,30.5937,30.5627,30.5705,119483.0
2016-05-23 15:10:00,39.48,39.48,39.46,39.46,92606.0,30.5627,30.5627,30.5473,30.5473,92606.0
2016-05-23 15:20:00,39.47,39.47,39.44,39.45,80892.0,30.555,30.555,30.5318,30.5395,80892.0
2016-05-23 15:30:00,39.45,39.47,39.44,39.45,116263.0,30.5395,30.555,30.5318,30.5395,116263.0
2016-05-23 15:40:00,39.45,39.45,39.42,39.44,261869.0,30.5395,30.5395,30.5163,30.5318,261869.0
2016-05-23 15:50:00,39.43,39.44,39.39,39.42,543709.0,30.524,30.5318,30.4931,30.5163,543709.0
2016-05-24 09:30:00,39.61,39.69,39.58,39.67,214393.0,30.6634,30.7253,30.6402,30.7098,214393.0
2016-05-24 09:40:00,39.66,39.73,39.65,39.69,214788.0,30.7021,30.7563,30.6944,30.7253,214788.0
2016-05-24 09:50:00,39.69,39.71,39.67,39.69,140463.0,30.7253,30.7408,30.7098,30.7253,140463.0
2016-05-24 10:00:00,39.69,39.72,39.68,39.71,186592.0,30.7253,30.7485,30.7176,30.7408,186592.0
2016-05-24 10:10:00,39.7,39.72,39.68,39.72,50589.0,30.7331,30.7485,30.7176,30.7485,50589.0
2016-05-24 10:20:00,39.72,39.75,39.71,39.73,67961.0,30.7485,30.7718,30.7408,30.7563,67961.0
2016-05-24 10:30:00,39.73,39.76,39.71,39.74,75677.0,30.7563,30.7795,30.7408,30.764,75677.0
2016-05-24 10:40:00,39.75,39.8,39.75,39.79,206147.0,30.7718,30.8105,30.7718,30.8027,206147.0
2016-05-24 10:50:00,39.79,39.8,39.77,39.8,31828.0,30.8027,30.8105,30.7872,30.8105,31828.0
2016-05-24 11:00:00,39.8,39.8,39.78,39.8,133873.0,30.8105,30.8105,30.795,30.8105,133873.0
2016-05-24 11:10:00,39.8,39.81,39.77,39.78,84326.0,30.8105,30.8182,30.7872,30.795,84326.0
2016-05-24 11:20:00,39.78,39.83,39.77,39.81,115645.0,30.795,30.8337,30.7872,30.8182,115645.0
2016-05-24 11:30:00,39.81,39.81,39.77,39.77,235162.0,30.8182,30.8182,30.7872,30.7872,235162.0
2016-05-24 11:40:00,39.77,39.78,39.76,39.77,25378.0,30.7872,30.795,30.7795,30.7872,25378.0
2016-05-24 11:50:00,39.77,39.8,39.77,39.8,83172.0,30.7872,30.8105,30.7872,30.8105,83172.0
2016-05-24 12:00:00,39.8,39.81,39.78,39.8,54913.0,30.8105,30.8182,30.795,30.8105,54913.0
2016-05-24 12:10:00,39.8,39.8,39.76,39.77,17134.0,30.8105,30.8105,30.7795,30.7872,17134.0
2016-05-24 12:20:00,39.77,39.78,39.76,39.77,14049.0,30.7872,30.795,30.7795,30.7872,14049.0
2016-05-24 12:30:00,39.78,39.79,39.77,39.78,25660.0,30.795,30.8027,30.7872,30.795,25660.0
2016-05-24 12:40:00,39.78,39.79,39.76,39.77,67299.0,30.795,30.8027,30.7795,30.7872,67299.0
2016-05-24 12:50:00,39.77,39.8,39.76,39.8,61824.0,30.7872,30.8105,30.7795,30.8105,61824.0
2016-05-24 13:00:00,39.8,39.83,39.8,39.82,108391.0,30.8105,30.8337,30.8105,30.826,108391.0
2016-05-24 13:10:00,39.82,39.84,39.82,39.83,145699.0,30.826,30.8414,30.826,30.8337,145699.0
2016-05-24 13:20:00,39.83,39.83,39.8,39.81,82899.0,30.8337,30.8337,30.8105,30.8182,82899.0
2016-05-24 13:30:00,39.81,39.82,39.78,39.79,77482.0,30.8182,30.826,30.795,30.8027,77482.0
2016-05-24 13:40:00,39.79,39.79,39.75,39.77,90580.0,30.8027,30.8027,30.7718,30.7872,90580.0
2016-05-24 13:50:00,39.77,39.79,39.76,39.76,75615.0,30.7872,30.8027,30.7795,30.7795,75615.0
2016-05-24 14:00:00,39.77,39.79,39.76,39.76,91350.0,30.7872,30.8027,30.7795,30.7795,91350.0
2016-05-24 14:10:00,39.76,39.77,39.75,39.77,52911.0,30.7795,30.7872,30.7718,30.7872,52911.0
2016-05-24 14:20:00,39.77,39.78,39.76,39.77,76921.0,30.7872,30.795,30.7795,30.7872,76921.0
2016-05-24 14:30:00,39.77,39.79,39.76,39.77,100669.0,30.7872,30.8027,30.7795,30.7872,100669.0
2016-05-24 14:40:00,39.77,39.8,39.76,39.8,142752.0,30.7872,30.8105,30.7795,30.8105,142752.0
2016-05-24 14:50:00,39.8,39.83,39.79,39.83,218822.0,30.8105,30.8337,30.8027,30.8337,218822.0
2016-05-24 15:00:00,39.83,39.83,39.81,39.82,238022.0,30.8337,30.8337,30.8182,30.826,238022.0
2016-05-24 15:10:00,39.82,39.85,39.82,39.84,200650.0,30.826,30.8492,30.826,30.8414,200650.0
2016-05-24 15:20:00,39.84,39.87,39.82,39.84,208012.0,30.8414,30.8647,30.826,30.8414,208012.0
2016-05-24 15:30:00,39.85,39.86,39.83,39.84,180926.0,30.8492,30.8569,30.8337,30.8414,180926.0
2016-05-24 15:40:00,39.84,39.84,39.82,39.82,196845.0,30.8414,30.8414,30.826,30.826,196845.0
2016-05-24 15:50:00,39.83,39.83,39.8,39.81,112653.0,30.8337,30.8337,30.8105,30.8182,112653.0
2016-05-25 09:30:00,40.14,40.22,40.11,40.17,402512.0,31.0737,31.1356,31.0505,31.0969,402512.0
2016-05-25 09:40:00,40.17,40.23,40.14,40.23,713275.0,31.0969,31.1433,31.0737,31.1433,713275.0
2016-05-25 09:50:00,40.23,40.26,40.22,40.22,270137.0,31.1433,31.1666,31.1356,31.1356,270137.0
2016-05-25 10:00:00,40.22,40.31,40.22,40.28,521151.0,31.1356,31.2053,31.1356,31.1821,521151.0
2016-05-25 10:10:00,40.28,40.36,40.28,40.36,442160.0,31.1821,31.244,31.1821,31.244,442160.0
2016-05-25 10:20:00,40.36,40.37,40.3,40.3,268376.0,31.244,31.2517,31.1975,31.1975,268376.0
2016-05-25 10:30:00,40.3,40.34,40.27,40.3,435769.0,31.1975,31.2285,31.1743,31.1975,435769.0
2016-05-25 10:40:00,40.29,40.3,40.21,40.24,351212.0,31.1898,31.1975,31.1279,31.1511,351212.0
2016-05-25 10:50:00,40.24,40.26,40.21,40.23,91558.0,31.1511,31.1666,31.1279,31.1433,91558.0
2016-05-25 11:00:00,40.23,40.28,40.22,40.23,113145.0,31.1433,31.1821,31.1356,31.1433,113145.0
2016-05-25 11:10:00,40.22,40.22,40.16,40.19,151176.0,31.1356,31.1356,31.0892,31.1124,151176.0
2016-05-25 11:20:00,40.2,40.2,40.15,40.17,164509.0,31.1201,31.1201,31.0814,31.0969,164509.0
2016-05-25 11:30:00,40.17,40.21,40.15,40.19,178003.0,31.0969,31.1279,31.0814,31.1124,178003.0
2016-05-25 11:40:00,40.19,40.2,40.18,40.19,106102.0,31.1124,31.1201,31.1046,31.1124,106102.0
2016-05-25 11:50:00,40.19,40.2,40.17,40.19,133173.0,31.1124,31.1201,31.0969,31.1124,133173.0
2016-05-25 12:00:00,40.2,40.23,40.19,40.2,66086.0,31.1201,31.1433,31.1124,31.1201,66086.0
2016-05-25 12:10:00,40.21,40.22,40.19,40.2,150684.0,31.1279,31.1356,31.1124,31.1201,150684.0
2016-05-25 12:20:00,40.19,40.2,40.18,40.19,30900.0,31.1124,31.1201,31.1046,31.1124,30900.0
2016-05-25 12:30:00,40.18,40.2,40.17,40.18,131851.0,31.1046,31.1201,31.0969,31.1046,131851.0
2016-05-25 12:40:00,40.19,40.22,40.19,40.21,187614.0,31.1124,31.1356,31.1124,31.1279,187614.0
2016-05-25 12:50:00,40.22,40.23,40.21,40.23,124419.0,31.1356,31.1433,31.1279,31.1433,124419.0
2016-05-25 13:00:00,40.23,40.28,40.23,40.26,319448.0,31.1433,31.1821,31.1433,31.1666,319448.0
2016-05-25 13:10:00,40.26,40.26,40.23,40.25,86064.0,31.1666,31.1666,31.1433,31.1588,86064.0
2016-05-25 13:20:00,40.25,40.27,40.24,40.26,106744.0,31.1588,31.1743,31.1511,31.1666,106744.0
2016-05-25 13:30:00,40.26,40.28,40.26,40.27,134653.0,31.1666,31.1821,31.1666,31.1743,134653.0
2016-05-25 13:40:00,40.26,40.27,40.23,40.25,135213.0,31.1666,31.1743,31.1433,31.1588,135213.0
2016-05-25 13:50:00,40.25,40.26,40.24,40.24,263378.0,31.1588,31.1666,31.1511,31.1511,263378.0
2016-05-25 14:00:00,40.25,40.25,40.22,40.23,143855.0,31.1588,31.1588,31.1356,31.1433,143855.0
2016-05-25 14:10:00,40.22,40.23,40.2,40.21,85524.0,31.1356,31.1433,31.1201,31.1279,85524.0
2016-05-25 14:20:00,40.21,40.25,40.2,40.24,184396.0,31.1279,31.1588,31.1201,31.1511,184396.0
2016-05-25 14:30:00,40.23,40.26,40.21,40.26,320354.0,31.1433,31.1666,31.1279,31.1666,320354.0
2016-05-25 14:40:00,40.26,40.29,40.23,40.23,259935.0,31.1666,31.1898,31.1433,31.1433,259935.0
2016-05-25 14:50:00,40.23,40.24,40.19,40.2,202289.0,31.1433,31.1511,31.1124,31.1201,202289.0
2016-05-25 15:00:00,40.2,40.21,40.18,40.21,152792.0,31.1201,31.1279,31.1046,31.1279,152792.0
2016-05-25 15:10:00,40.21,40.24,40.19,40.23,259623.0,31.1279,31.1511,31.1124,31.1433,259623.0
2016-05-25 15:20:00,40.23,40.28,40.22,40.27,148768.0,31.1433,31.1821,31.1356,31.1743,148768.0
2016-05-25 15:30:00,40.27,40.28,40.23,40.24,146609.0,31.1743,31.1821,31.1433,31.1511,146609.0
2016-05-25 15:40:00,40.25,40.25,40.21,40.22,149222.0,31.1588,31.1588,31.1279,31.1356,149222.0
2016-05-25 15:50:00,40.21,40.22,40.19,40.21,227692.0,31.1279,31.1356,31.1124,31.1279,227692.0
2016-05-26 09:30:00,40.49,40.55,40.46,40.49,465911.0,31.3446,31.3911,31.3214,31.3446,465911.0
2016-05-26 09:40:00,40.48,40.5,40.38,40.39,328802.0,31.3369,31.3524,31.2595,31.2672,328802.0
2016-05-26 09:50:00,40.4,40.4,40.31,40.32,97224.0,31.275,31.275,31.2053,31.213,97224.0
2016-05-26 10:00:00,40.32,40.39,40.32,40.38,297849.0,31.213,31.2672,31.213,31.2595,297849.0
2016-05-26 10:10:00,40.38,40.43,40.38,40.42,173850.0,31.2595,31.2982,31.2595,31.2904,173850.0
2016-05-26 10:20:00,40.43,40.43,40.39,40.41,122941.0,31.2982,31.2982,31.2672,31.2827,122941.0
2016-05-26 10:30:00,40.41,40.44,40.36,40.37,129044.0,31.2827,31.3059,31.244,31.2517,129044.0
2016-05-26 10:40:00,40.38,40.41,40.34,40.35,69317.0,31.2595,31.2827,31.2285,31.2362,69317.0
2016-05-26 10:50:00,40.35,40.36,40.27,40.27,101139.0,31.2362,31.244,31.1743,31.1743,101139.0
2016-05-26 11:00:00,40.27,40.3,40.27,40.27,85032.0,31.1743,31.1975,31.1743,31.1743,85032.0
2016-05-26 11:10:00,40.27,40.31,40.26,40.3,181698.0,31.1743,31.2053,31.1666,31.1975,181698.0
2016-05-26 11:20:00,40.3,40.36,40.29,40.36,188173.0,31.1975,31.244,31.1898,31.244,188173.0
2016-05-26 11:30:00,40.36,40.38,40.34,40.36,198902.0,31.244,31.2595,31.2285,31.244,198902.0
2016-05-26 11:40:00,40.37,40.39,40.36,40.37,69398.0,31.2517,31.2672,31.244,31.2517,69398.0
2016-05-26 11:50:00,40.37,40.4,40.36,40.39,121906.0,31.2517,31.275,31.244,31.2672,121906.0
2016-05-26 12:00:00,40.39,40.42,40.38,40.39,48015.0,31.2672,31.2904,31.2595,31.2672,48015.0
2016-05-26 12:10:00,40.39,40.4,40.35,40.35,95552.0,31.2672,31.275,31.2362,31.2362,95552.0
2016-05-26 12:20:00,40.34,40.36,40.33,40.34,40461.0,31.2285,31.244,31.2208,31.2285,40461.0
2016-05-26 12:30:00,40.34,40.36,40.34,40.35,40739.0,31.2285,31.244,31.2285,31.2362,40739.0
2016-05-26 12:40:00,40.35,40.37,40.33,40.37,290770.0,31.2362,31.2517,31.2208,31.2517,290770.0
2016-05-26 12:50:00,40.35,40.37,40.33,40.36,236797.0,31.2362,31.2517,31.2208,31.244,236797.0
2016-05-26 13:00:00,40.36,40.39,40.36,40.39,188347.0,31.244,31.2672,31.244,31.2672,188347.0
2016-05-26 13:10:00,40.39,40.42,40.37,40.41,113109.0,31.2672,31.2904,31.2517,31.2827,113109.0
2016-05-26 13:20:00,40.42,40.42,40.39,40.41,68871.0,31.2904,31.2904,31.2672,31.2827,68871.0
2016-05-26 13:30:00,40.41,40.42,40.4,40.41,89464.0,31.2827,31.2904,31.275,31.2827,89464.0
2016-05-26 13:40:00,40.4,40.41,40.38,40.4,35480.0,31.275,31.2827,31.2595,31.275,35480.0
2016-05-26 13:50:00,40.39,40.43,40.39,40.43,201910.0,31.2672,31.2982,31.2672,31.2982,201910.0
2016-05-26 14:00:00,40.42,40.44,40.41,40.43,141043.0,31.2904,31.3059,31.2827,31.2982,141043.0
2016-05-26 14:10:00,40.43,40.44,40.42,40.43,82009.0,31.2982,31.3059,31.2904,31.2982,82009.0
2016-05-26 14:20:00,40.44,40.45,40.41,40.41,117663.0,31.3059,31.3137,31.2827,31.2827,117663.0
2016-05-26 14:30:00,40.42,40.44,40.41,40.43,65355.0,31.2904,31.3059,31.2827,31.2982,65355.0
2016-05-26 14:40:00,40.43,40.44,40.42,40.44,67067.0,31.2982,31.3059,31.2904,31.3059,67067.0
2016-05-26 14:50:00,40.44,40.44,40.41,40.42,51293.0,31.3059,31.3059,31.2827,31.2904,51293.0
2016-05-26 15:00:00,40.41,40.43,40.41,40.42,81542.0,31.2827,31.2982,31.2827,31.2904,81542.0
2016-05-26 15:10:00,40.43,40.45,40.42,40.44,82360.0,31.2982,31.3137,31.2904,31.3059,82360.0
2016-05-26 15:20:00,40.44,40.46,40.43,40.44,158273.0,31.3059,31.3214,31.2982,31.3059,158273.0
2016-05-26 15:30:00,40.44,40.45,40.43,40.43,87705.0,31.3059,31.3137,31.2982,31.2982,87705.0
2016-05-26 15:40:00,40.44,40.45,40.43,40.44,389258.0,31.3059,31.3137,31.2982,31.3059,389258.0
2016-05-26 15:50:00,40.44,40.44,40.42,40.43,101570.0,31.3059,31.3059,31.2904,31.2982,101570.0
2016-05-27 09:30:00,40.56,40.59,40.54,40.57,367648.0,31.3988,31.422,31.3833,31.4066,367648.0
2016-05-27 09:40:00,40.56,40.6,40.53,40.57,264341.0,31.3988,31.4298,31.3756,31.4066,264341.0
2016-05-27 09:50:00,40.57,40.59,40.55,40.56,78119.0,31.4066,31.422,31.3911,31.3988,78119.0
2016-05-27 10:00:00,40.55,40.61,40.55,40.61,70257.0,31.3911,31.4375,31.3911,31.4375,70257.0
2016-05-27 10:10:00,40.62,40.64,40.59,40.59,161897.0,31.4453,31.4607,31.422,31.422,161897.0
2016-05-27 10:20:00,40.59,40.61,40.57,40.58,37272.0,31.422,31.4375,31.4066,31.4143,37272.0
2016-05-27 10:30:00,40.59,40.61,40.57,40.58,18976.0,31.422,31.4375,31.4066,31.4143,18976.0
2016-05-27 10:40:00,40.57,40.6,40.56,40.6,116058.0,31.4066,31.4298,31.3988,31.4298,116058.0
2016-05-27 10:50:00,40.59,40.6,40.55,40.57,88919.0,31.422,31.4298,31.3911,31.4066,88919.0
2016-05-27 11:00:00,40.57,40.58,40.54,40.54,65815.0,31.4066,31.4143,31.3833,31.3833,65815.0
2016-05-27 11:10:00,40.54,40.54,40.51,40.52,46690.0,31.3833,31.3833,31.3601,31.3678,46690.0
2016-05-27 11:20:00,40.52,40.57,40.52,40.56,119368.0,31.3678,31.4066,31.3678,31.3988,119368.0
2016-05-27 11:30:00,40.57,40.58,40.56,40.58,37397.0,31.4066,31.4143,31.3988,31.4143,37397.0
2016-05-27 11:40:00,40.58,40.58,40.54,40.55,26229.0,31.4143,31.4143,31.3833,31.3911,26229.0
2016-05-27 11:50:00,40.55,40.56,40.53,40.54,137525.0,31.3911,31.3988,31.3756,31.3833,137525.0
2016-05-27 12:00:00,40.54,40.55,40.53,40.54,62777.0,31.3833,31.3911,31.3756,31.3833,62777.0
2016-05-27 12:10:00,40.53,40.57,40.53,40.57,74825.0,31.3756,31.4066,31.3756,31.4066,74825.0
2016-05-27 12:20:00,40.57,40.58,40.56,40.58,31351.0,31.4066,31.4143,31.3988,31.4143,31351.0
2016-05-27 12:30:00,40.58,40.58,40.56,40.57,65543.0,31.4143,31.4143,31.3988,31.4066,65543.0
2016-05-27 12:40:00,40.57,40.58,40.56,40.56,8906.0,31.4066,31.4143,31.3988,31.3988,8906.0
2016-05-27 12:50:00,40.56,40.58,40.55,40.57,46769.0,31.3988,31.4143,31.3911,31.4066,46769.0
2016-05-27 13:00:00,40.56,40.58,40.55,40.57,35000.0,31.3988,31.4143,31.3911,31.4066,35000.0
2016-05-27 13:10:00,40.56,40.58,40.56,40.58,17348.0,31.3988,31.4143,31.3988,31.4143,17348.0
2016-05-27 13:20:00,40.57,40.6,40.53,40.55,124113.0,31.4066,31.4298,31.3756,31.3911,124113.0
2016-05-27 13:30:00,40.54,40.55,40.38,40.38,264250.0,31.3833,31.3911,31.2595,31.2595,264250.0
2016-05-27 13:40:00,40.38,40.49,40.36,40.44,101565.0,31.2595,31.3446,31.244,31.3059,101565.0
2016-05-27 13:50:00,40.44,40.45,40.37,40.38,42136.0,31.3059,31.3137,31.2517,31.2595,42136.0
2016-05-27 14:00:00,40.37,40.39,40.34,40.38,116824.0,31.2517,31.2672,31.2285,31.2595,116824.0
2016-05-27 14:10:00,40.38,40.39,40.33,40.33,92979.0,31.2595,31.2672,31.2208,31.2208,92979.0
2016-05-27 14:20:00,40.32,40.42,40.32,40.4,66749.0,31.213,31.2904,31.213,31.275,66749.0
2016-05-27 14:30:00,40.4,40.41,40.34,40.36,31406.0,31.275,31.2827,31.2285,31.244,31406.0
2016-05-27 14:40:00,40.36,40.42,40.35,40.42,22965.0,31.244,31.2904,31.2362,31.2904,22965.0
2016-05-27 14:50:00,40.41,40.42,40.39,40.41,25140.0,31.2827,31.2904,31.2672,31.2827,25140.0
2016-05-27 15:00:00,40.41,40.42,40.38,40.4,193654.0,31.2827,31.2904,31.2595,31.275,193654.0
2016-05-27 15:10:00,40.4,40.41,40.39,40.4,64154.0,31.275,31.2827,31.2672,31.275,64154.0
2016-05-27 15:20:00,40.4,40.41,40.38,40.4,16753.0,31.275,31.2827,31.2595,31.275,16753.0
2016-05-27 15:30:00,40.39,40.42,40.39,40.41,45251.0,31.2672,31.2904,31.2672,31.2827,45251.0
2016-05-27 15:40:00,40.41,40.42,40.4,40.41,39637.0,31.2827,31.2904,31.275,31.2827,39637.0
2016-05-27 15:50:00,40.41,40.42,40.4,40.42,35212.0,31.2827,31.2904,31.275,31.2904,35212.0
2016-05-31 09:30:00,40.59,40.59,40.44,40.55,159168.0,31.422,31.422,31.3059,31.3911,159168.0
2016-05-31 09:40:00,40.56,40.62,40.52,40.62,188939.0,31.3988,31.4453,31.3678,31.4453,188939.0
2016-05-31 09:50:00,40.62,40.65,40.58,40.58,258504.0,31.4453,31.4685,31.4143,31.4143,258504.0
2016-05-31 10:00:00,40.59,40.64,40.58,40.61,64537.0,31.422,31.4607,31.4143,31.4375,64537.0
2016-05-31 10:10:00,40.61,40.61,40.55,40.55,191576.0,31.4375,31.4375,31.3911,31.3911,191576.0
2016-05-31 10:20:00,40.56,40.6,40.56,40.58,130587.0,31.3988,31.4298,31.3988,31.4143,130587.0
2016-05-31 10:30:00,40.59,40.61,40.49,40.49,192282.0,31.422,31.4375,31.3446,31.3446,192282.0
2016-05-31 10:40:00,40.48,40.49,40.45,40.49,188506.0,31.3369,31.3446,31.3137,31.3446,188506.0
2016-05-31 10:50:00,40.49,40.5,40.46,40.48,87264.0,31.3446,31.3524,31.3214,31.3369,87264.0
2016-05-31 11:00:00,40.47,40.48,40.42,40.44,162163.0,31.3291,31.3369,31.2904,31.3059,162163.0
2016-05-31 11:10:00,40.43,40.47,40.38,40.47,331569.0,31.2982,31.3291,31.2595,31.3291,331569.0
2016-05-31 11:20:00,40.46,40.47,40.43,40.44,26135.0,31.3214,31.3291,31.2982,31.3059,26135.0
2016-05-31 11:30:00,40.44,40.45,40.39,40.42,58633.0,31.3059,31.3137,31.2672,31.2904,58633.0
2016-05-31 11:40:00,40.42,40.43,40.41,40.42,24085.0,31.2904,31.2982,31.2827,31.2904,24085.0
2016-05-31 11:50:00,40.42,40.44,40.41,40.43,88263.0,31.2904,31.3059,31.2827,31.2982,88263.0
2016-05-31 12:00:00,40.44,40.45,40.41,40.43,86793.0,31.3059,31.3137,31.2827,31.2982,86793.0
2016-05-31 12:10:00,40.43,40.44,40.42,40.44,36051.0,31.2982,31.3059,31.2904,31.3059,36051.0
2016-05-31 12:20:00,40.44,40.49,40.44,40.48,116804.0,31.3059,31.3446,31.3059,31.3369,116804.0
2016-05-31 12:30:00,40.48,40.52,40.47,40.52,158241.0,31.3369,31.3678,31.3291,31.3678,158241.0
2016-05-31 12:40:00,40.51,40.54,40.5,40.52,143376.0,31.3601,31.3833,31.3524,31.3678,143376.0
2016-05-31 12:50:00,40.52,40.57,40.52,40.57,173417.0,31.3678,31.4066,31.3678,31.4066,173417.0
2016-05-31 13:00:00,40.57,40.57,40.54,40.56,287439.0,31.4066,31.4066,31.3833,31.3988,287439.0
2016-05-31 13:10:00,40.57,40.61,40.56,40.58,131342.0,31.4066,31.4375,31.3988,31.4143,131342.0
2016-05-31 13:20:00,40.58,40.62,40.58,40.6,158794.0,31.4143,31.4453,31.4143,31.4298,158794.0
2016-05-31 13:30:00,40.6,40.61,40.56,40.56,132079.0,31.4298,31.4375,31.3988,31.3988,132079.0
2016-05-31 13:40:00,40.56,40.58,40.54,40.54,160317.0,31.3988,31.4143,31.3833,31.3833,160317.0
2016-05-31 13:50:00,40.54,40.56,40.53,40.54,162957.0,31.3833,31.3988,31.3756,31.3833,162957.0
2016-05-31 14:00:00,40.53,40.53,40.41,40.42,184872.0,31.3756,31.3756,31.2827,31.2904,184872.0
2016-05-31 14:10:00,40.42,40.43,40.38,40.41,173141.0,31.2904,31.2982,31.2595,31.2827,173141.0
2016-05-31 14:20:00,40.41,40.44,40.38,40.43,212025.0,31.2827,31.3059,31.2595,31.2982,212025.0
2016-05-31 14:30:00,40.43,40.46,40.41,40.45,220987.0,31.2982,31.3214,31.2827,31.3137,220987.0
2016-05-31 14:40:00,40.45,40.46,40.41,40.44,116137.0,31.3137,31.3214,31.2827,31.3059,116137.0
2016-05-31 14:50:00,40.44,40.44,40.42,40.44,62590.0,31.3059,31.3059,31.2904,31.3059,62590.0
2016-05-31 15:00:00,40.44,40.44,40.4,40.42,136212.0,31.3059,31.3059,31.275,31.2904,136212.0
2016-05-31 15:10:00,40.42,40.48,40.42,40.48,99854.0,31.2904,31.3369,31.2904,31.3369,99854.0
2016-05-31 15:20:00,40.47,40.48,40.43,40.46,92335.0,31.3291,31.3369,31.2982,31.3214,92335.0
2016-05-31 15:30:00,40.46,40.5,40.46,40.48,189384.0,31.3214,31.3524,31.3214,31.3369,189384.0
2016-05-31 15:40:00,40.49,40.53,40.47,40.5,339982.0,31.3446,31.3756,31.3291,31.3524,339982.0
2016-05-31 15:50:00,40.5,40.53,40.46,40.47,687590.0,31.3524,31.3756,31.3214,31.3291,687590.0
2016-06-01 09:30:00,40.37,40.38,40.26,40.29,405145.0,31.2517,31.2595,31.1666,31.1898,405145.0
2016-06-01 09:40:00,40.3,40.36,40.3,40.35,187307.0,31.1975,31.244,31.1975,31.2362,187307.0
2016-06-01 09:50:00,40.35,40.37,40.3,40.35,69450.0,31.2362,31.2517,31.1975,31.2362,69450.0
2016-06-01 10:00:00,40.36,40.41,40.29,40.41,151652.0,31.244,31.2827,31.1898,31.2827,151652.0
2016-06-01 10:10:00,40.41,40.42,40.36,40.36,120697.0,31.2827,31.2904,31.244,31.244,120697.0
2016-06-01 10:20:00,40.36,40.41,40.36,40.38,137883.0,31.244,31.2827,31.244,31.2595,137883.0
2016-06-01 10:30:00,40.38,40.43,40.36,40.42,94498.0,31.2595,31.2982,31.244,31.2904,94498.0
2016-06-01 10:40:00,40.41,40.41,40.35,40.38,153660.0,31.2827,31.2827,31.2362,31.2595,153660.0
2016-06-01 10:50:00,40.38,40.44,40.38,40.43,85928.0,31.2595,31.3059,31.2595,31.2982,85928.0
2016-06-01 11:00:00,40.43,40.5,40.43,40.46,105654.0,31.2982,31.3524,31.2982,31.3214,105654.0
2016-06-01 11:10:00,40.47,40.55,40.46,40.53,121209.0,31.3291,31.3911,31.3214,31.3756,121209.0
2016-06-01 11:20:00,40.54,40.56,40.47,40.48,76864.0,31.3833,31.3988,31.3291,31.3369,76864.0
2016-06-01 11:30:00,40.47,40.49,40.42,40.43,64728.0,31.3291,31.3446,31.2904,31.2982,64728.0
2016-06-01 11:40:00,40.43,40.45,40.41,40.43,46598.0,31.2982,31.3137,31.2827,31.2982,46598.0
2016-06-01 11:50:00,40.44,40.44,40.42,40.43,40964.0,31.3059,31.3059,31.2904,31.2982,40964.0
2016-06-01 12:00:00,40.44,40.47,40.42,40.44,33550.0,31.3059,31.3291,31.2904,31.3059,33550.0
2016-06-01 12:10:00,40.44,40.47,40.43,40.44,35199.0,31.3059,31.3291,31.2982,31.3059,35199.0
2016-06-01 12:20:00,40.44,40.46,40.42,40.44,73963.0,31.3059,31.3214,31.2904,31.3059,73963.0
2016-06-01 12:30:00,40.44,40.44,40.39,40.41,74836.0,31.3059,31.3059,31.2672,31.2827,74836.0
2016-06-01 12:40:00,40.4,40.44,40.4,40.42,57393.0,31.275,31.3059,31.275,31.2904,57393.0
2016-06-01 12:50:00,40.42,40.45,40.42,40.45,22615.0,31.2904,31.3137,31.2904,31.3137,22615.0
2016-06-01 13:00:00,40.45,40.47,40.45,40.47,34826.0,31.3137,31.3291,31.3137,31.3291,34826.0
2016-06-01 13:10:00,40.46,40.46,40.44,40.46,15443.0,31.3214,31.3214,31.3059,31.3214,15443.0
2016-06-01 13:20:00,40.46,40.47,40.44,40.45,23995.0,31.3214,31.3291,31.3059,31.3137,23995.0
2016-06-01 13:30:00,40.45,40.48,40.44,40.44,44249.0,31.3137,31.3369,31.3059,31.3059,44249.0
2016-06-01 13:40:00,40.44,40.44,40.41,40.42,110439.0,31.3059,31.3059,31.2827,31.2904,110439.0
2016-06-01 13:50:00,40.42,40.45,40.41,40.45,26394.0,31.2904,31.3137,31.2827,31.3137,26394.0
2016-06-01 14:00:00,40.45,40.45,40.39,40.44,243471.0,31.3137,31.3137,31.2672,31.3059,243471.0
2016-06-01 14:10:00,40.45,40.52,40.44,40.5,80405.0,31.3137,31.3678,31.3059,31.3524,80405.0
2016-06-01 14:20:00,40.5,40.53,40.48,40.53,37860.0,31.3524,31.3756,31.3369,31.3756,37860.0
2016-06-01 14:30:00,40.52,40.53,40.47,40.47,142510.0,31.3678,31.3756,31.3291,31.3291,142510.0
2016-06-01 14:40:00,40.48,40.49,40.46,40.48,83912.0,31.3369,31.3446,31.3214,31.3369,83912.0
2016-06-01 14:50:00,40.48,40.54,40.48,40.54,82372.0,31.3369,31.3833,31.3369,31.3833,82372.0
2016-06-01 15:00:00,40.54,40.56,40.51,40.52,86403.0,31.3833,31.3988,31.3601,31.3678,86403.0
2016-06-01 15:10:00,40.52,40.55,40.52,40.55,84727.0,31.3678,31.3911,31.3678,31.3911,84727.0
2016-06-01 15:20:00,40.54,40.56,40.52,40.52,39396.0,31.3833,31.3988,31.3678,31.3678,39396.0
2016-06-01 15:30:00,40.52,40.53,40.49,40.51,88402.0,31.3678,31.3756,31.3446,31.3601,88402.0
2016-06-01 15:40:00,40.52,40.52,40.48,40.49,42030.0,31.3678,31.3678,31.3369,31.3446,42030.0
2016-06-01 15:50:00,40.48,40.49,40.47,40.48,232534.0,31.3369,31.3446,31.3291,31.3369,232534.0
2016-06-02 09:30:00,40.5,40.53,40.44,40.5,478857.0,31.3524,31.3756,31.3059,31.3524,478857.0
2016-06-02 09:40:00,40.5,40.52,40.42,40.42,218359.0,31.3524,31.3678,31.2904,31.2904,218359.0
2016-06-02 09:50:00,40.41,40.48,40.39,40.47,209951.0,31.2827,31.3369,31.2672,31.3291,209951.0
2016-06-02 10:00:00,40.47,40.56,40.47,40.55,66969.0,31.3291,31.3988,31.3291,31.3911,66969.0
2016-06-02 10:10:00,40.55,40.58,40.53,40.55,53386.0,31.3911,31.4143,31.3756,31.3911,53386.0
2016-06-02 10:20:00,40.55,40.58,40.53,40.55,48334.0,31.3911,31.4143,31.3756,31.3911,48334.0
2016-06-02 10:30:00,40.55,40.61,40.55,40.59,49335.0,31.3911,31.4375,31.3911,31.422,49335.0
2016-06-02 10:40:00,40.6,40.6,40.55,40.55,36200.0,31.4298,31.4298,31.3911,31.3911,36200.0
2016-06-02 10:50:00,40.54,40.58,40.53,40.58,89628.0,31.3833,31.4143,31.3756,31.4143,89628.0
2016-06-02 11:00:00,40.57,40.66,40.57,40.64,195261.0,31.4066,31.4762,31.4066,31.4607,195261.0
2016-06-02 11:10:00,40.64,40.67,40.63,40.65,99006.0,31.4607,31.484,31.453,31.4685,99006.0
2016-06-02 11:20:00,40.66,40.66,40.62,40.63,82891.0,31.4762,31.4762,31.4453,31.453,82891.0
2016-06-02 11:30:00,40.63,40.65,40.62,40.64,36056.0,31.453,31.4685,31.4453,31.4607,36056.0
2016-06-02 11:40:00,40.64,40.67,40.64,40.65,47559.0,31.4607,31.484,31.4607,31.4685,47559.0
2016-06-02 11:50:00,40.66,40.7,40.65,40.68,75387.0,31.4762,31.5072,31.4685,31.4917,75387.0
2016-06-02 12:00:00,40.67,40.69,40.66,40.66,86170.0,31.484,31.4994,31.4762,31.4762,86170.0
2016-06-02 12:10:00,40.66,40.67,40.65,40.66,16328.0,31.4762,31.484,31.4685,31.4762,16328.0
2016-06-02 12:20:00,40.66,40.68,40.65,40.66,45070.0,31.4762,31.4917,31.4685,31.4762,45070.0
2016-06-02 12:30:00,40.66,40.67,40.64,40.65,30473.0,31.4762,31.484,31.4607,31.4685,30473.0
2016-06-02 12:40:00,40.66,40.7,40.66,40.7,41233.0,31.4762,31.5072,31.4762,31.5072,41233.0
2016-06-02 12:50:00,40.7,40.72,40.7,40.72,30725.0,31.5072,31.5227,31.5072,31.5227,30725.0
2016-06-02 13:00:00,40.73,40.75,40.72,40.74,100916.0,31.5304,31.5459,31.5227,31.5382,100916.0
2016-06-02 13:10:00,40.75,40.75,40.72,40.73,48315.0,31.5459,31.5459,31.5227,31.5304,48315.0
2016-06-02 13:20:00,40.72,40.73,40.69,40.7,37006.0,31.5227,31.5304,31.4994,31.5072,37006.0
2016-06-02 13:30:00,40.71,40.72,40.69,40.7,57797.0,31.5149,31.5227,31.4994,31.5072,57797.0
2016-06-02 13:40:00,40.71,40.74,40.7,40.72,18545.0,31.5149,31.5382,31.5072,31.5227,18545.0
2016-06-02 13:50:00,40.72,40.77,40.72,40.76,64926.0,31.5227,31.5614,31.5227,31.5536,64926.0
2016-06-02 14:00:00,40.76,40.82,40.76,40.8,101227.0,31.5536,31.6001,31.5536,31.5846,101227.0
2016-06-02 14:10:00,40.8,40.8,40.77,40.8,55338.0,31.5846,31.5846,31.5614,31.5846,55338.0
2016-06-02 14:20:00,40.8,40.82,40.77,40.77,51718.0,31.5846,31.6001,31.5614,31.5614,51718.0
2016-06-02 14:30:00,40.78,40.78,40.74,40.76,82488.0,31.5691,31.5691,31.5382,31.5536,82488.0
2016-06-02 14:40:00,40.76,40.78,40.75,40.75,94906.0,31.5536,31.5691,31.5459,31.5459,94906.0
2016-06-02 14:50:00,40.74,40.77,40.74,40.76,112911.0,31.5382,31.5614,31.5382,31.5536,112911.0
2016-06-02 15:00:00,40.76,40.77,40.72,40.72,55392.0,31.5536,31.5614,31.5227,31.5227,55392.0
2016-06-02 15:10:00,40.73,40.74,40.71,40.73,136301.0,31.5304,31.5382,31.5149,31.5304,136301.0
2016-06-02 15:20:00,40.73,40.75,40.72,40.75,18673.0,31.5304,31.5459,31.5227,31.5459,18673.0
2016-06-02 15:30:00,40.75,40.77,40.74,40.77,32936.0,31.5459,31.5614,31.5382,31.5614,32936.0
2016-06-02 15:40:00,40.77,40.77,40.71,40.72,76628.0,31.5614,31.5614,31.5149,31.5227,76628.0
2016-06-02 15:50:00,40.72,40.78,40.72,40.77,227723.0,31.5227,31.5691,31.5227,31.5614,227723.0
2016-06-03 09:30:00,41.2,41.28,41.02,41.25,1439232.0,31.8943,31.9562,31.7549,31.933,1439232.0
2016-06-03 09:40:00,41.25,41.26,41.18,41.19,238405.0,31.933,31.9407,31.8788,31.8865,238405.0
2016-06-03 09:50:00,41.19,41.19,41.12,41.18,380539.0,31.8865,31.8865,31.8323,31.8788,380539.0
2016-06-03 10:00:00,41.17,41.19,41.13,41.14,396416.0,31.871,31.8865,31.8401,31.8478,396416.0
2016-06-03 10:10:00,41.13,41.14,41.09,41.09,141638.0,31.8401,31.8478,31.8091,31.8091,141638.0
2016-06-03 10:20:00,41.09,41.09,41.0,41.02,186957.0,31.8091,31.8091,31.7394,31.7549,186957.0
2016-06-03 10:30:00,41.01,41.08,40.97,41.04,152473.0,31.7472,31.8014,31.7162,31.7704,152473.0
2016-06-03 10:40:00,41.04,41.1,41.04,41.09,65844.0,31.7704,31.8168,31.7704,31.8091,65844.0
2016-06-03 10:50:00,41.09,41.15,41.08,41.12,162251.0,31.8091,31.8556,31.8014,31.8323,162251.0
2016-06-03 11:00:00,41.13,41.14,41.1,41.1,64490.0,31.8401,31.8478,31.8168,31.8168,64490.0
2016-06-03 11:10:00,41.09,41.1,41.06,41.09,29212.0,31.8091,31.8168,31.7859,31.8091,29212.0
2016-06-03 11:20:00,41.09,41.11,41.06,41.09,136486.0,31.8091,31.8246,31.7859,31.8091,136486.0
2016-06-03 11:30:00,41.1,41.17,41.09,41.17,162988.0,31.8168,31.871,31.8091,31.871,162988.0
2016-06-03 11:40:00,41.17,41.2,41.15,41.18,60083.0,31.871,31.8943,31.8556,31.8788,60083.0
2016-06-03 11:50:00,41.18,41.22,41.17,41.21,98740.0,31.8788,31.9097,31.871,31.902,98740.0
2016-06-03 12:00:00,41.21,41.22,41.18,41.19,28302.0,31.902,31.9097,31.8788,31.8865,28302.0
2016-06-03 12:10:00,41.19,41.24,41.19,41.22,174941.0,31.8865,31.9252,31.8865,31.9097,174941.0
2016-06-03 12:20:00,41.21,41.25,41.21,41.25,34028.0,31.902,31.933,31.902,31.933,34028.0
2016-06-03 12:30:00,41.25,41.28,41.24,41.25,400366.0,31.933,31.9562,31.9252,31.933,400366.0
2016-06-03 12:40:00,41.25,41.27,41.22,41.22,59547.0,31.933,31.9484,31.9097,31.9097,59547.0
2016-06-03 12:50:00,41.22,41.23,41.2,41.2,69885.0,31.9097,31.9175,31.8943,31.8943,69885.0
2016-06-03 13:00:00,41.21,41.22,41.19,41.22,157384.0,31.902,31.9097,31.8865,31.9097,157384.0
2016-06-03 13:10:00,41.22,41.23,41.2,41.21,69360.0,31.9097,31.9175,31.8943,31.902,69360.0
2016-06-03 13:20:00,41.21,41.23,41.18,41.18,36313.0,31.902,31.9175,31.8788,31.8788,36313.0
2016-06-03 13:30:00,41.18,41.24,41.18,41.23,34677.0,31.8788,31.9252,31.8788,31.9175,34677.0
2016-06-03 13:40:00,41.24,41.28,41.24,41.26,100182.0,31.9252,31.9562,31.9252,31.9407,100182.0
2016-06-03 13:50:00,41.25,41.29,41.25,41.28,92976.0,31.933,31.9639,31.933,31.9562,92976.0
2016-06-03 14:00:00,41.27,41.27,41.24,41.26,53340.0,31.9484,31.9484,31.9252,31.9407,53340.0
2016-06-03 14:10:00,41.26,41.26,41.22,41.24,48004.0,31.9407,31.9407,31.9097,31.9252,48004.0
2016-06-03 14:20:00,41.25,41.3,41.24,41.29,63797.0,31.933,31.9717,31.9252,31.9639,63797.0
2016-06-03 14:30:00,41.3,41.35,41.29,41.34,119882.0,31.9717,32.0104,31.9639,32.0026,119882.0
2016-06-03 14:40:00,41.34,41.36,41.33,41.34,108260.0,32.0026,32.0181,31.9949,32.0026,108260.0
2016-06-03 14:50:00,41.35,41.38,41.34,41.36,201077.0,32.0104,32.0336,32.0026,32.0181,201077.0
2016-06-03 15:00:00,41.35,41.36,41.3,41.32,72555.0,32.0104,32.0181,31.9717,31.9872,72555.0
2016-06-03 15:10:00,41.31,41.34,41.3,41.31,188582.0,31.9794,32.0026,31.9717,31.9794,188582.0
2016-06-03 15:20:00,41.31,41.34,41.3,41.33,33657.0,31.9794,32.0026,31.9717,31.9949,33657.0
2016-06-03 15:30:00,41.33,41.35,41.32,41.34,301583.0,31.9949,32.0104,31.9872,32.0026,301583.0
2016-06-03 15:40:00,41.34,41.35,41.31,41.33,165904.0,32.0026,32.0104,31.9794,31.9949,165904.0
2016-06-03 15:50:00,41.33,41.36,41.32,41.35,294369.0,31.9949,32.0181,31.9872,32.0104,294369.0
2016-06-06 09:30:00,41.53,41.53,41.47,41.5,679575.0,32.1497,32.1497,32.1033,32.1265,679575.0
2016-06-06 09:40:00,41.5,41.61,41.47,41.57,1134321.0,32.1265,32.2117,32.1033,32.1807,1134321.0
2016-06-06 09:50:00,41.58,41.66,41.57,41.66,712060.0,32.1884,32.2504,32.1807,32.2504,712060.0
2016-06-06 10:00:00,41.66,41.68,41.65,41.67,504070.0,32.2504,32.2658,32.2426,32.2581,504070.0
2016-06-06 10:10:00,41.67,41.68,41.64,41.68,101411.0,32.2581,32.2658,32.2349,32.2658,101411.0
2016-06-06 10:20:00,41.68,41.69,41.66,41.68,168252.0,32.2658,32.2736,32.2504,32.2658,168252.0
2016-06-06 10:30:00,41.68,41.73,41.67,41.7,242793.0,32.2658,32.3045,32.2581,32.2813,242793.0
2016-06-06 10:40:00,41.69,41.73,41.69,41.72,91380.0,32.2736,32.3045,32.2736,32.2968,91380.0
2016-06-06 10:50:00,41.72,41.74,41.7,41.73,336039.0,32.2968,32.3123,32.2813,32.3045,336039.0
2016-06-06 11:00:00,41.73,41.75,41.72,41.75,221330.0,32.3045,32.32,32.2968,32.32,221330.0
2016-06-06 11:10:00,41.74,41.75,41.73,41.73,33252.0,32.3123,32.32,32.3045,32.3045,33252.0
2016-06-06 11:20:00,41.74,41.74,41.72,41.73,290280.0,32.3123,32.3123,32.2968,32.3045,290280.0
2016-06-06 11:30:00,41.73,41.73,41.7,41.72,180331.0,32.3045,32.3045,32.2813,32.2968,180331.0
2016-06-06 11:40:00,41.72,41.74,41.7,41.71,240728.0,32.2968,32.3123,32.2813,32.2891,240728.0
2016-06-06 11:50:00,41.71,41.71,41.66,41.67,152180.0,32.2891,32.2891,32.2504,32.2581,152180.0
2016-06-06 12:00:00,41.67,41.67,41.64,41.65,142787.0,32.2581,32.2581,32.2349,32.2426,142787.0
2016-06-06 12:10:00,41.65,41.66,41.64,41.65,363758.0,32.2426,32.2504,32.2349,32.2426,363758.0
2016-06-06 12:20:00,41.65,41.67,41.64,41.66,267896.0,32.2426,32.2581,32.2349,32.2504,267896.0
2016-06-06 12:30:00,41.65,41.67,41.55,41.59,434672.0,32.2426,32.2581,32.1652,32.1962,434672.0
2016-06-06 12:40:00,41.59,41.62,41.56,41.57,271805.0,32.1962,32.2194,32.1729,32.1807,271805.0
2016-06-06 12:50:00,41.56,41.61,41.52,41.6,285028.0,32.1729,32.2117,32.142,32.2039,285028.0
2016-06-06 13:00:00,41.6,41.66,41.6,41.66,168967.0,32.2039,32.2504,32.2039,32.2504,168967.0
2016-06-06 13:10:00,41.66,41.7,41.66,41.68,292832.0,32.2504,32.2813,32.2504,32.2658,292832.0
2016-06-06 13:20:00,41.68,41.7,41.67,41.68,44133.0,32.2658,32.2813,32.2581,32.2658,44133.0
2016-06-06 13:30:00,41.68,41.69,41.65,41.66,52720.0,32.2658,32.2736,32.2426,32.2504,52720.0
2016-06-06 13:40:00,41.66,41.7,41.66,41.69,121217.0,32.2504,32.2813,32.2504,32.2736,121217.0
2016-06-06 13:50:00,41.69,41.77,41.68,41.74,550923.0,32.2736,32.3355,32.2658,32.3123,550923.0
2016-06-06 14:00:00,41.74,41.77,41.73,41.76,117978.0,32.3123,32.3355,32.3045,32.3278,117978.0
2016-06-06 14:10:00,41.76,41.78,41.75,41.77,110688.0,32.3278,32.3433,32.32,32.3355,110688.0
2016-06-06 14:20:00,41.77,41.79,41.76,41.79,102851.0,32.3355,32.351,32.3278,32.351,102851.0
2016-06-06 14:30:00,41.79,41.79,41.76,41.76,174909.0,32.351,32.351,32.3278,32.3278,174909.0
2016-06-06 14:40:00,41.76,41.77,41.74,41.75,95538.0,32.3278,32.3355,32.3123,32.32,95538.0
2016-06-06 14:50:00,41.75,41.77,41.75,41.76,191729.0,32.32,32.3355,32.32,32.3278,191729.0
2016-06-06 15:00:00,41.76,41.77,41.75,41.75,105427.0,32.3278,32.3355,32.32,32.32,105427.0
2016-06-06 15:10:00,41.76,41.77,41.74,41.76,40900.0,32.3278,32.3355,32.3123,32.3278,40900.0
2016-06-06 15:20:00,41.75,41.76,41.74,41.75,75100.0,32.32,32.3278,32.3123,32.32,75100.0
2016-06-06 15:30:00,41.75,41.76,41.74,41.75,89295.0,32.32,32.3278,32.3123,32.32,89295.0
2016-06-06 15:40:00,41.75,41.77,41.73,41.73,264564.0,32.32,32.3355,32.3045,32.3045,264564.0
2016-06-06 15:50:00,41.73,41.74,41.7,41.71,216562.0,32.3045,32.3123,32.2813,32.2891,216562.0
2016-06-07 09:30:00,41.95,42.06,41.95,42.04,258914.0,32.4749,32.56,32.4749,32.5445,258914.0
2016-06-07 09:40:00,42.04,42.09,42.02,42.07,152514.0,32.5445,32.5832,32.529,32.5678,152514.0
2016-06-07 09:50:00,42.07,42.07,42.02,42.06,136996.0,32.5678,32.5678,32.529,32.56,136996.0
2016-06-07 10:00:00,42.06,42.1,42.05,42.09,166385.0,32.56,32.591,32.5523,32.5832,166385.0
2016-06-07 10:10:00,42.09,42.12,42.09,42.1,143495.0,32.5832,32.6065,32.5832,32.591,143495.0
2016-06-07 10:20:00,42.1,42.12,42.09,42.12,63172.0,32.591,32.6065,32.5832,32.6065,63172.0
2016-06-07 10:30:00,42.12,42.14,42.09,42.1,141980.0,32.6065,32.6219,32.5832,32.591,141980.0
2016-06-07 10:40:00,42.09,42.13,42.08,42.09,2023193.0,32.5832,32.6142,32.5755,32.5832,2023193.0
2016-06-07 10:50:00,42.09,42.09,42.06,42.09,66562.0,32.5832,32.5832,32.56,32.5832,66562.0
2016-06-07 11:00:00,42.09,42.12,42.08,42.12,148205.0,32.5832,32.6065,32.5755,32.6065,148205.0
2016-06-07 11:10:00,42.12,42.13,42.09,42.11,109668.0,32.6065,32.6142,32.5832,32.5987,109668.0
2016-06-07 11:20:00,42.12,42.14,42.11,42.12,97358.0,32.6065,32.6219,32.5987,32.6065,97358.0
2016-06-07 11:30:00,42.13,42.13,42.08,42.08,142784.0,32.6142,32.6142,32.5755,32.5755,142784.0
2016-06-07 11:40:00,42.07,42.08,42.06,42.06,137945.0,32.5678,32.5755,32.56,32.56,137945.0
2016-06-07 11:50:00,42.05,42.08,42.02,42.02,148802.0,32.5523,32.5755,32.529,32.529,148802.0
2016-06-07 12:00:00,42.02,42.05,42.02,42.03,167395.0,32.529,32.5523,32.529,32.5368,167395.0
2016-06-07 12:10:00,42.04,42.05,42.03,42.04,28839.0,32.5445,32.5523,32.5368,32.5445,28839.0
2016-06-07 12:20:00,42.04,42.07,42.04,42.07,66760.0,32.5445,32.5678,32.5445,32.5678,66760.0
2016-06-07 12:30:00,42.07,42.08,42.06,42.08,30597.0,32.5678,32.5755,32.56,32.5755,30597.0
2016-06-07 12:40:00,42.08,42.1,42.07,42.09,60294.0,32.5755,32.591,32.5678,32.5832,60294.0
2016-06-07 12:50:00,42.08,42.09,42.07,42.08,44524.0,32.5755,32.5832,32.5678,32.5755,44524.0
2016-06-07 13:00:00,42.09,42.1,42.08,42.1,19053.0,32.5832,32.591,32.5755,32.591,19053.0
2016-06-07 13:10:00,42.1,42.1,42.07,42.09,19926.0,32.591,32.591,32.5678,32.5832,19926.0
2016-06-07 13:20:00,42.09,42.1,42.08,42.09,44715.0,32.5832,32.591,32.5755,32.5832,44715.0
2016-06-07 13:30:00,42.09,42.1,42.08,42.09,116169.0,32.5832,32.591,32.5755,32.5832,116169.0
2016-06-07 13:40:00,42.09,42.1,42.08,42.09,31776.0,32.5832,32.591,32.5755,32.5832,31776.0
2016-06-07 13:50:00,42.09,42.1,42.06,42.08,115584.0,32.5832,32.591,32.56,32.5755,115584.0
2016-06-07 14:00:00,42.08,42.12,42.07,42.12,112732.0,32.5755,32.6065,32.5678,32.6065,112732.0
2016-06-07 14:10:00,42.12,42.13,42.1,42.12,53999.0,32.6065,32.6142,32.591,32.6065,53999.0
2016-06-07 14:20:00,42.11,42.15,42.11,42.13,93071.0,32.5987,32.6297,32.5987,32.6142,93071.0
2016-06-07 14:30:00,42.13,42.14,42.11,42.12,53465.0,32.6142,32.6219,32.5987,32.6065,53465.0
2016-06-07 14:40:00,42.12,42.14,42.11,42.11,142689.0,32.6065,32.6219,32.5987,32.5987,142689.0
2016-06-07 14:50:00,42.12,42.14,42.11,42.12,89933.0,32.6065,32.6219,32.5987,32.6065,89933.0
2016-06-07 15:00:00,42.12,42.13,42.1,42.11,40229.0,32.6065,32.6142,32.591,32.5987,40229.0
2016-06-07 15:10:00,42.11,42.11,42.09,42.09,20580.0,32.5987,32.5987,32.5832,32.5832,20580.0
2016-06-07 15:20:00,42.09,42.11,42.08,42.11,39094.0,32.5832,32.5987,32.5755,32.5987,39094.0
2016-06-07 15:30:00,42.1,42.12,42.08,42.1,112217.0,32.591,32.6065,32.5755,32.591,112217.0
2016-06-07 15:40:00,42.1,42.1,42.07,42.08,258622.0,32.591,32.591,32.5678,32.5755,258622.0
2016-06-07 15:50:00,42.07,42.11,42.07,42.1,86231.0,32.5678,32.5987,32.5678,32.591,86231.0
2016-06-08 09:30:00,42.34,42.42,42.33,42.41,171510.0,32.7768,32.8387,32.769,32.831,171510.0
2016-06-08 09:40:00,42.41,42.44,42.41,42.44,174837.0,32.831,32.8542,32.831,32.8542,174837.0
2016-06-08 09:50:00,42.44,42.45,42.42,42.44,186732.0,32.8542,32.8619,32.8387,32.8542,186732.0
2016-06-08 10:00:00,42.44,42.45,42.36,42.37,182534.0,32.8542,32.8619,32.7923,32.8,182534.0
2016-06-08 10:10:00,42.37,42.37,42.29,42.32,371817.0,32.8,32.8,32.7381,32.7613,371817.0
2016-06-08 10:20:00,42.32,42.36,42.32,42.34,101624.0,32.7613,32.7923,32.7613,32.7768,101624.0
2016-06-08 10:30:00,42.33,42.37,42.3,42.35,196446.0,32.769,32.8,32.7458,32.7845,196446.0
2016-06-08 10:40:00,42.34,42.39,42.34,42.36,186602.0,32.7768,32.8155,32.7768,32.7923,186602.0
2016-06-08 10:50:00,42.36,42.38,42.3,42.33,136530.0,32.7923,32.8077,32.7458,32.769,136530.0
2016-06-08 11:00:00,42.33,42.34,42.24,42.26,204926.0,32.769,32.7768,32.6994,32.7148,204926.0
2016-06-08 11:10:00,42.26,42.28,42.24,42.27,162264.0,32.7148,32.7303,32.6994,32.7226,162264.0
2016-06-08 11:20:00,42.27,42.3,42.26,42.29,177100.0,32.7226,32.7458,32.7148,32.7381,177100.0
2016-06-08 11:30:00,42.29,42.34,42.29,42.34,102448.0,32.7381,32.7768,32.7381,32.7768,102448.0
2016-06-08 11:40:00,42.34,42.36,42.32,42.33,43553.0,32.7768,32.7923,32.7613,32.769,43553.0
2016-06-08 11:50:00,42.33,42.33,42.3,42.31,55170.0,32.769,32.769,32.7458,32.7535,55170.0
2016-06-08 12:00:00,42.31,42.34,42.31,42.34,70076.0,32.7535,32.7768,32.7535,32.7768,70076.0
2016-06-08 12:10:00,42.33,42.36,42.33,42.34,29448.0,32.769,32.7923,32.769,32.7768,29448.0
2016-06-08 12:20:00,42.34,42.35,42.33,42.34,28897.0,32.7768,32.7845,32.769,32.7768,28897.0
2016-06-08 12:30:00,42.34,42.35,42.3,42.3,44564.0,32.7768,32.7845,32.7458,32.7458,44564.0
2016-06-08 12:40:00,42.3,42.3,42.28,42.29,31003.0,32.7458,32.7458,32.7303,32.7381,31003.0
2016-06-08 12:50:00,42.29,42.32,42.28,42.31,19200.0,32.7381,32.7613,32.7303,32.7535,19200.0
2016-06-08 13:00:00,42.31,42.34,42.3,42.32,93943.0,32.7535,32.7768,32.7458,32.7613,93943.0
2016-06-08 13:10:00,42.32,42.33,42.31,42.32,73703.0,32.7613,32.769,32.7535,32.7613,73703.0
2016-06-08 13:20:00,42.33,42.33,42.27,42.27,117067.0,32.769,32.769,32.7226,32.7226,117067.0
2016-06-08 13:30:00,42.28,42.3,42.26,42.3,26764.0,32.7303,32.7458,32.7148,32.7458,26764.0
2016-06-08 13:40:00,42.3,42.3,42.29,42.29,9634.0,32.7458,32.7458,32.7381,32.7381,9634.0
2016-06-08 13:50:00,42.3,42.31,42.3,42.3,58391.0,32.7458,32.7535,32.7458,32.7458,58391.0
2016-06-08 14:00:00,42.3,42.3,42.28,42.3,70457.0,32.7458,32.7458,32.7303,32.7458,70457.0
2016-06-08 14:10:00,42.29,42.34,42.28,42.33,91775.0,32.7381,32.7768,32.7303,32.769,91775.0
2016-06-08 14:20:00,42.33,42.36,42.32,42.36,58797.0,32.769,32.7923,32.7613,32.7923,58797.0
2016-06-08 14:30:00,42.36,42.38,42.35,42.37,65475.0,32.7923,32.8077,32.7845,32.8,65475.0
2016-06-08 14:40:00,42.37,42.4,42.35,42.38,174669.0,32.8,32.8232,32.7845,32.8077,174669.0
2016-06-08 14:50:00,42.38,42.38,42.36,42.37,35862.0,32.8077,32.8077,32.7923,32.8,35862.0
2016-06-08 15:00:00,42.36,42.37,42.34,42.36,36548.0,32.7923,32.8,32.7768,32.7923,36548.0
2016-06-08 15:10:00,42.37,42.39,42.35,42.36,33860.0,32.8,32.8155,32.7845,32.7923,33860.0
2016-06-08 15:20:00,42.36,42.36,42.33,42.34,66563.0,32.7923,32.7923,32.769,32.7768,66563.0
2016-06-08 15:30:00,42.34,42.34,42.33,42.34,39307.0,32.7768,32.7768,32.769,32.7768,39307.0
2016-06-08 15:40:00,42.33,42.35,42.32,42.34,108478.0,32.769,32.7845,32.7613,32.7768,108478.0
2016-06-08 15:50:00,42.34,42.38,42.33,42.37,271687.0,32.7768,32.8077,32.769,32.8,271687.0
2016-06-09 09:30:00,41.88,41.92,41.81,41.89,274456.0,32.4207,32.4516,32.3665,32.4284,274456.0
2016-06-09 09:40:00,41.89,41.94,41.87,41.9,62942.0,32.4284,32.4671,32.4129,32.4361,62942.0
2016-06-09 09:50:00,41.9,41.96,41.9,41.95,204728.0,32.4361,32.4826,32.4361,32.4749,204728.0
2016-06-09 10:00:00,41.94,41.94,41.85,41.9,150278.0,32.4671,32.4671,32.3974,32.4361,150278.0
2016-06-09 10:10:00,41.89,41.91,41.87,41.87,68323.0,32.4284,32.4439,32.4129,32.4129,68323.0
2016-06-09 10:20:00,41.87,41.88,41.81,41.82,124575.0,32.4129,32.4207,32.3665,32.3742,124575.0
2016-06-09 10:30:00,41.82,41.83,41.78,41.82,53510.0,32.3742,32.382,32.3433,32.3742,53510.0
2016-06-09 10:40:00,41.81,41.88,41.8,41.88,51015.0,32.3665,32.4207,32.3587,32.4207,51015.0
2016-06-09 10:50:00,41.88,41.9,41.85,41.86,207147.0,32.4207,32.4361,32.3974,32.4052,207147.0
2016-06-09 11:00:00,41.87,41.93,41.86,41.93,71275.0,32.4129,32.4594,32.4052,32.4594,71275.0
2016-06-09 11:10:00,41.93,41.93,41.89,41.89,43490.0,32.4594,32.4594,32.4284,32.4284,43490.0
2016-06-09 11:20:00,41.88,41.89,41.86,41.88,198323.0,32.4207,32.4284,32.4052,32.4207,198323.0
2016-06-09 11:30:00,41.87,41.9,41.86,41.88,61006.0,32.4129,32.4361,32.4052,32.4207,61006.0
2016-06-09 11:40:00,41.88,41.89,41.83,41.84,55680.0,32.4207,32.4284,32.382,32.3897,55680.0
2016-06-09 11:50:00,41.85,41.85,41.82,41.84,73110.0,32.3974,32.3974,32.3742,32.3897,73110.0
2016-06-09 12:00:00,41.84,41.85,41.8,41.83,32678.0,32.3897,32.3974,32.3587,32.382,32678.0
2016-06-09 12:10:00,41.83,41.84,41.78,41.8,30616.0,32.382,32.3897,32.3433,32.3587,30616.0
2016-06-09 12:20:00,41.8,41.84,41.79,41.84,33827.0,32.3587,32.3897,32.351,32.3897,33827.0
2016-06-09 12:30:00,41.84,41.85,41.83,41.83,43685.0,32.3897,32.3974,32.382,32.382,43685.0
2016-06-09 12:40:00,41.84,41.85,41.81,41.83,36631.0,32.3897,32.3974,32.3665,32.382,36631.0
2016-06-09 12:50:00,41.83,41.86,41.82,41.85,29286.0,32.382,32.4052,32.3742,32.3974,29286.0
2016-06-09 13:00:00,41.84,41.86,41.84,41.84,23750.0,32.3897,32.4052,32.3897,32.3897,23750.0
2016-06-09 13:10:00,41.84,41.91,41.84,41.91,56803.0,32.3897,32.4439,32.3897,32.4439,56803.0
2016-06-09 13:20:00,41.9,41.93,41.89,41.93,26903.0,32.4361,32.4594,32.4284,32.4594,26903.0
2016-06-09 13:30:00,41.93,41.93,41.89,41.9,45499.0,32.4594,32.4594,32.4284,32.4361,45499.0
2016-06-09 13:40:00,41.89,41.89,41.85,41.86,34237.0,32.4284,32.4284,32.3974,32.4052,34237.0
2016-06-09 13:50:00,41.86,41.88,41.83,41.86,45262.0,32.4052,32.4207,32.382,32.4052,45262.0
2016-06-09 14:00:00,41.87,41.87,41.83,41.84,64562.0,32.4129,32.4129,32.382,32.3897,64562.0
2016-06-09 14:10:00,41.83,41.88,41.82,41.86,42832.0,32.382,32.4207,32.3742,32.4052,42832.0
2016-06-09 14:20:00,41.86,41.87,41.83,41.84,38471.0,32.4052,32.4129,32.382,32.3897,38471.0
2016-06-09 14:30:00,41.85,41.89,41.84,41.88,53770.0,32.3974,32.4284,32.3897,32.4207,53770.0
2016-06-09 14:40:00,41.88,41.94,41.86,41.91,71483.0,32.4207,32.4671,32.4052,32.4439,71483.0
2016-06-09 14:50:00,41.91,41.93,41.9,41.92,87616.0,32.4439,32.4594,32.4361,32.4516,87616.0
2016-06-09 15:00:00,41.92,41.98,41.92,41.98,252358.0,32.4516,32.4981,32.4516,32.4981,252358.0
2016-06-09 15:10:00,41.98,41.98,41.93,41.95,149129.0,32.4981,32.4981,32.4594,32.4749,149129.0
2016-06-09 15:20:00,41.94,41.95,41.92,41.93,45090.0,32.4671,32.4749,32.4516,32.4594,45090.0
2016-06-09 15:30:00,41.94,41.96,41.93,41.94,49972.0,32.4671,32.4826,32.4594,32.4671,49972.0
2016-06-09 15:40:00,41.95,41.96,41.93,41.95,60263.0,32.4749,32.4826,32.4594,32.4749,60263.0
2016-06-09 15:50:00,41.95,41.96,41.92,41.93,168450.0,32.4749,32.4826,32.4516,32.4594,168450.0
2016-06-10 09:30:00,41.13,41.26,41.1,41.14,400933.0,31.8401,31.9407,31.8168,31.8478,400933.0
2016-06-10 09:40:00,41.14,41.17,41.1,41.14,175953.0,31.8478,31.871,31.8168,31.8478,175953.0
2016-06-10 09:50:00,41.13,41.2,41.1,41.17,169137.0,31.8401,31.8943,31.8168,31.871,169137.0
2016-06-10 10:00:00,41.17,41.22,41.12,41.12,237415.0,31.871,31.9097,31.8323,31.8323,237415.0
2016-06-10 10:10:00,41.12,41.14,41.1,41.14,34262.0,31.8323,31.8478,31.8168,31.8478,34262.0
2016-06-10 10:20:00,41.15,41.24,41.14,41.2,93365.0,31.8556,31.9252,31.8478,31.8943,93365.0
2016-06-10 10:30:00,41.2,41.24,41.19,41.2,59043.0,31.8943,31.9252,31.8865,31.8943,59043.0
2016-06-10 10:40:00,41.2,41.22,41.17,41.18,48016.0,31.8943,31.9097,31.871,31.8788,48016.0
2016-06-10 10:50:00,41.19,41.21,41.12,41.14,306384.0,31.8865,31.902,31.8323,31.8478,306384.0
2016-06-10 11:00:00,41.14,41.16,41.11,41.16,156650.0,31.8478,31.8633,31.8246,31.8633,156650.0
2016-06-10 11:10:00,41.16,41.17,41.12,41.13,18772.0,31.8633,31.871,31.8323,31.8401,18772.0
2016-06-10 11:20:00,41.13,41.15,41.08,41.09,58544.0,31.8401,31.8556,31.8014,31.8091,58544.0
2016-06-10 11:30:00,41.08,41.09,41.01,41.03,102505.0,31.8014,31.8091,31.7472,31.7627,102505.0
2016-06-10 11:40:00,41.03,41.04,41.0,41.01,112921.0,31.7627,31.7704,31.7394,31.7472,112921.0
2016-06-10 11:50:00,41.0,41.04,40.99,41.04,67286.0,31.7394,31.7704,31.7317,31.7704,67286.0
2016-06-10 12:00:00,41.04,41.06,41.01,41.02,171191.0,31.7704,31.7859,31.7472,31.7549,171191.0
2016-06-10 12:10:00,41.02,41.04,41.0,41.01,212161.0,31.7549,31.7704,31.7394,31.7472,212161.0
2016-06-10 12:20:00,41.01,41.01,40.97,40.98,48076.0,31.7472,31.7472,31.7162,31.7239,48076.0
2016-06-10 12:30:00,40.98,40.98,40.93,40.96,23341.0,31.7239,31.7239,31.6852,31.7085,23341.0
2016-06-10 12:40:00,40.97,40.99,40.96,40.98,33932.0,31.7162,31.7317,31.7085,31.7239,33932.0
2016-06-10 12:50:00,40.99,41.02,40.98,41.01,31043.0,31.7317,31.7549,31.7239,31.7472,31043.0
2016-06-10 13:00:00,41.01,41.03,40.97,41.0,39798.0,31.7472,31.7627,31.7162,31.7394,39798.0
2016-06-10 13:10:00,41.0,41.04,40.99,41.03,92988.0,31.7394,31.7704,31.7317,31.7627,92988.0
2016-06-10 13:20:00,41.03,41.05,41.02,41.03,104487.0,31.7627,31.7781,31.7549,31.7627,104487.0
2016-06-10 13:30:00,41.02,41.02,40.98,40.99,115211.0,31.7549,31.7549,31.7239,31.7317,115211.0
2016-06-10 13:40:00,41.0,41.0,40.91,40.92,161588.0,31.7394,31.7394,31.6698,31.6775,161588.0
2016-06-10 13:50:00,40.91,40.92,40.87,40.88,63042.0,31.6698,31.6775,31.6388,31.6465,63042.0
2016-06-10 14:00:00,40.89,40.9,40.81,40.84,142799.0,31.6543,31.662,31.5923,31.6156,142799.0
2016-06-10 14:10:00,40.84,40.88,40.83,40.87,98877.0,31.6156,31.6465,31.6078,31.6388,98877.0
2016-06-10 14:20:00,40.87,40.93,40.86,40.91,120228.0,31.6388,31.6852,31.6311,31.6698,120228.0
2016-06-10 14:30:00,40.91,40.95,40.89,40.95,48396.0,31.6698,31.7007,31.6543,31.7007,48396.0
2016-06-10 14:40:00,40.94,40.95,40.89,40.9,130416.0,31.693,31.7007,31.6543,31.662,130416.0
2016-06-10 14:50:00,40.9,40.93,40.89,40.93,85941.0,31.662,31.6852,31.6543,31.6852,85941.0
2016-06-10 15:00:00,40.93,40.93,40.9,40.91,44721.0,31.6852,31.6852,31.662,31.6698,44721.0
2016-06-10 15:10:00,40.91,40.93,40.89,40.92,41606.0,31.6698,31.6852,31.6543,31.6775,41606.0
2016-06-10 15:20:00,40.91,40.94,40.91,40.93,48059.0,31.6698,31.693,31.6698,31.6852,48059.0
2016-06-10 15:30:00,40.93,40.96,40.93,40.95,170179.0,31.6852,31.7085,31.6852,31.7007,170179.0
2016-06-10 15:40:00,40.95,40.99,40.93,40.99,131959.0,31.7007,31.7317,31.6852,31.7317,131959.0
2016-06-10 15:50:00,40.98,40.99,40.9,40.93,436262.0,31.7239,31.7317,31.662,31.6852,436262.0
2016-06-13 09:30:00,40.44,40.5,40.4,40.43,418269.0,31.3059,31.3524,31.275,31.2982,418269.0
2016-06-13 09:40:00,40.43,40.57,40.43,40.57,158627.0,31.2982,31.4066,31.2982,31.4066,158627.0
2016-06-13 09:50:00,40.56,40.62,40.55,40.58,248590.0,31.3988,31.4453,31.3911,31.4143,248590.0
2016-06-13 10:00:00,40.59,40.65,40.57,40.59,55851.0,31.422,31.4685,31.4066,31.422,55851.0
2016-06-13 10:10:00,40.58,40.6,40.55,40.58,38374.0,31.4143,31.4298,31.3911,31.4143,38374.0
2016-06-13 10:20:00,40.58,40.68,40.56,40.68,108012.0,31.4143,31.4917,31.3988,31.4917,108012.0
2016-06-13 10:30:00,40.68,40.72,40.67,40.67,111431.0,31.4917,31.5227,31.484,31.484,111431.0
2016-06-13 10:40:00,40.67,40.72,40.65,40.69,51603.0,31.484,31.5227,31.4685,31.4994,51603.0
2016-06-13 10:50:00,40.68,40.69,40.65,40.68,156473.0,31.4917,31.4994,31.4685,31.4917,156473.0
2016-06-13 11:00:00,40.68,40.68,40.63,40.64,52252.0,31.4917,31.4917,31.453,31.4607,52252.0
2016-06-13 11:10:00,40.64,40.66,40.59,40.59,64065.0,31.4607,31.4762,31.422,31.422,64065.0
2016-06-13 11:20:00,40.58,40.63,40.58,40.62,39158.0,31.4143,31.453,31.4143,31.4453,39158.0
2016-06-13 11:30:00,40.62,40.62,40.46,40.46,66242.0,31.4453,31.4453,31.3214,31.3214,66242.0
2016-06-13 11:40:00,40.46,40.47,40.43,40.44,177638.0,31.3214,31.3291,31.2982,31.3059,177638.0
2016-06-13 11:50:00,40.44,40.44,40.37,40.38,37619.0,31.3059,31.3059,31.2517,31.2595,37619.0
2016-06-13 12:00:00,40.37,40.42,40.36,40.4,90769.0,31.2517,31.2904,31.244,31.275,90769.0
2016-06-13 12:10:00,40.4,40.45,40.4,40.43,44554.0,31.275,31.3137,31.275,31.2982,44554.0
2016-06-13 12:20:00,40.43,40.5,40.41,40.43,199005.0,31.2982,31.3524,31.2827,31.2982,199005.0
2016-06-13 12:30:00,40.43,40.44,40.41,40.43,62949.0,31.2982,31.3059,31.2827,31.2982,62949.0
2016-06-13 12:40:00,40.43,40.46,40.43,40.43,25200.0,31.2982,31.3214,31.2982,31.2982,25200.0
2016-06-13 12:50:00,40.42,40.49,40.42,40.46,240612.0,31.2904,31.3446,31.2904,31.3214,240612.0
2016-06-13 13:00:00,40.46,40.48,40.42,40.43,61875.0,31.3214,31.3369,31.2904,31.2982,61875.0
2016-06-13 13:10:00,40.43,40.43,40.37,40.38,25802.0,31.2982,31.2982,31.2517,31.2595,25802.0
2016-06-13 13:20:00,40.38,40.45,40.38,40.45,54118.0,31.2595,31.3137,31.2595,31.3137,54118.0
2016-06-13 13:30:00,40.45,40.47,40.41,40.41,117746.0,31.3137,31.3291,31.2827,31.2827,117746.0
2016-06-13 13:40:00,40.41,40.47,40.41,40.43,49827.0,31.2827,31.3291,31.2827,31.2982,49827.0
2016-06-13 13:50:00,40.42,40.43,40.38,40.4,74941.0,31.2904,31.2982,31.2595,31.275,74941.0
2016-06-13 14:00:00,40.41,40.43,40.36,40.42,50195.0,31.2827,31.2982,31.244,31.2904,50195.0
2016-06-13 14:10:00,40.41,40.45,40.41,40.43,49989.0,31.2827,31.3137,31.2827,31.2982,49989.0
2016-06-13 14:20:00,40.43,40.43,40.38,40.41,56742.0,31.2982,31.2982,31.2595,31.2827,56742.0
2016-06-13 14:30:00,40.41,40.46,40.39,40.44,47862.0,31.2827,31.3214,31.2672,31.3059,47862.0
2016-06-13 14:40:00,40.44,40.47,40.43,40.46,55101.0,31.3059,31.3291,31.2982,31.3214,55101.0
2016-06-13 14:50:00,40.46,40.46,40.41,40.42,58222.0,31.3214,31.3214,31.2827,31.2904,58222.0
2016-06-13 15:00:00,40.41,40.43,40.36,40.37,57267.0,31.2827,31.2982,31.244,31.2517,57267.0
2016-06-13 15:10:00,40.36,40.41,40.34,40.41,93030.0,31.244,31.2827,31.2285,31.2827,93030.0
2016-06-13 15:20:00,40.41,40.43,40.38,40.4,84682.0,31.2827,31.2982,31.2595,31.275,84682.0
2016-06-13 15:30:00,40.41,40.43,40.37,40.38,50500.0,31.2827,31.2982,31.2517,31.2595,50500.0
2016-06-13 15:40:00,40.38,40.38,40.34,40.36,147488.0,31.2595,31.2595,31.2285,31.244,147488.0
2016-06-13 15:50:00,40.36,40.37,40.31,40.35,240250.0,31.244,31.2517,31.2053,31.2362,240250.0
2016-06-14 09:30:00,40.26,40.4,40.25,40.37,258471.0,31.1666,31.275,31.1588,31.2517,258471.0
2016-06-14 09:40:00,40.37,40.43,40.34,40.36,389646.0,31.2517,31.2982,31.2285,31.244,389646.0
2016-06-14 09:50:00,40.36,40.38,40.3,40.35,79615.0,31.244,31.2595,31.1975,31.2362,79615.0
2016-06-14 10:00:00,40.35,40.39,40.26,40.27,112302.0,31.2362,31.2672,31.1666,31.1743,112302.0
2016-06-14 10:10:00,40.27,40.29,40.16,40.16,199384.0,31.1743,31.1898,31.0892,31.0892,199384.0
2016-06-14 10:20:00,40.15,40.18,40.12,40.15,101689.0,31.0814,31.1046,31.0582,31.0814,101689.0
2016-06-14 10:30:00,40.15,40.19,40.1,40.15,84570.0,31.0814,31.1124,31.0427,31.0814,84570.0
2016-06-14 10:40:00,40.15,40.19,40.07,40.1,405600.0,31.0814,31.1124,31.0195,31.0427,405600.0
2016-06-14 10:50:00,40.11,40.12,40.03,40.05,162951.0,31.0505,31.0582,30.9885,31.004,162951.0
2016-06-14 11:00:00,40.05,40.08,40.01,40.07,162326.0,31.004,31.0272,30.973,31.0195,162326.0
2016-06-14 11:10:00,40.07,40.08,39.98,40.01,65080.0,31.0195,31.0272,30.9498,30.973,65080.0
2016-06-14 11:20:00,40.01,40.04,39.94,39.95,306661.0,30.973,30.9963,30.9189,30.9266,306661.0
2016-06-14 11:30:00,39.95,40.02,39.93,40.02,251155.0,30.9266,30.9808,30.9111,30.9808,251155.0
2016-06-14 11:40:00,40.02,40.03,39.97,39.98,41835.0,30.9808,30.9885,30.9421,30.9498,41835.0
2016-06-14 11:50:00,39.98,40.0,39.95,39.96,57038.0,30.9498,30.9653,30.9266,30.9343,57038.0
2016-06-14 12:00:00,39.96,39.99,39.95,39.98,38044.0,30.9343,30.9576,30.9266,30.9498,38044.0
2016-06-14 12:10:00,39.98,40.07,39.97,40.05,38864.0,30.9498,31.0195,30.9421,31.004,38864.0
2016-06-14 12:20:00,40.05,40.15,40.05,40.14,29114.0,31.004,31.0814,31.004,31.0737,29114.0
2016-06-14 12:30:00,40.14,40.14,40.08,40.09,70926.0,31.0737,31.0737,31.0272,31.035,70926.0
2016-06-14 12:40:00,40.09,40.13,40.04,40.13,180869.0,31.035,31.0659,30.9963,31.0659,180869.0
2016-06-14 12:50:00,40.13,40.14,40.08,40.1,149078.0,31.0659,31.0737,31.0272,31.0427,149078.0
2016-06-14 13:00:00,40.11,40.13,40.08,40.09,35458.0,31.0505,31.0659,31.0272,31.035,35458.0
2016-06-14 13:10:00,40.09,40.09,40.05,40.07,55994.0,31.035,31.035,31.004,31.0195,55994.0
2016-06-14 13:20:00,40.07,40.12,40.06,40.09,36448.0,31.0195,31.0582,31.0117,31.035,36448.0
2016-06-14 13:30:00,40.08,40.13,40.08,40.09,24930.0,31.0272,31.0659,31.0272,31.035,24930.0
2016-06-14 13:40:00,40.09,40.1,40.04,40.04,77416.0,31.035,31.0427,30.9963,30.9963,77416.0
2016-06-14 13:50:00,40.05,40.05,40.0,40.02,100672.0,31.004,31.004,30.9653,30.9808,100672.0
2016-06-14 14:00:00,40.03,40.03,40.01,40.02,85004.0,30.9885,30.9885,30.973,30.9808,85004.0
2016-06-14 14:10:00,40.02,40.1,40.01,40.1,117306.0,30.9808,31.0427,30.973,31.0427,117306.0
2016-06-14 14:20:00,40.1,40.13,40.08,40.13,219148.0,31.0427,31.0659,31.0272,31.0659,219148.0
2016-06-14 14:30:00,40.14,40.14,40.03,40.06,89600.0,31.0737,31.0737,30.9885,31.0117,89600.0
2016-06-14 14:40:00,40.06,40.11,40.05,40.08,51220.0,31.0117,31.0505,31.004,31.0272,51220.0
2016-06-14 14:50:00,40.09,40.09,40.02,40.05,123848.0,31.035,31.035,30.9808,31.004,123848.0
2016-06-14 15:00:00,40.04,40.13,39.99,40.11,99071.0,30.9963,31.0659,30.9576,31.0505,99071.0
2016-06-14 15:10:00,40.11,40.17,40.08,40.15,93870.0,31.0505,31.0969,31.0272,31.0814,93870.0
2016-06-14 15:20:00,40.16,40.17,40.1,40.16,147445.0,31.0892,31.0969,31.0427,31.0892,147445.0
2016-06-14 15:30:00,40.16,40.19,40.13,40.17,144422.0,31.0892,31.1124,31.0659,31.0969,144422.0
2016-06-14 15:40:00,40.17,40.21,40.14,40.16,122671.0,31.0969,31.1279,31.0737,31.0892,122671.0
2016-06-14 15:50:00,40.16,40.25,40.15,40.23,275301.0,31.0892,31.1588,31.0814,31.1433,275301.0
2016-06-15 09:30:00,40.61,40.63,40.53,40.59,376694.0,31.4375,31.453,31.3756,31.422,376694.0
2016-06-15 09:40:00,40.59,40.62,40.56,40.62,62771.0,31.422,31.4453,31.3988,31.4453,62771.0
2016-06-15 09:50:00,40.62,40.64,40.59,40.61,23018.0,31.4453,31.4607,31.422,31.4375,23018.0
2016-06-15 10:00:00,40.61,40.67,40.6,40.64,79707.0,31.4375,31.484,31.4298,31.4607,79707.0
2016-06-15 10:10:00,40.65,40.66,40.62,40.63,82362.0,31.4685,31.4762,31.4453,31.453,82362.0
2016-06-15 10:20:00,40.62,40.63,40.58,40.59,45693.0,31.4453,31.453,31.4143,31.422,45693.0
2016-06-15 10:30:00,40.59,40.7,40.59,40.67,201610.0,31.422,31.5072,31.422,31.484,201610.0
2016-06-15 10:40:00,40.67,40.69,40.63,40.68,80202.0,31.484,31.4994,31.453,31.4917,80202.0
2016-06-15 10:50:00,40.69,40.71,40.65,40.68,38690.0,31.4994,31.5149,31.4685,31.4917,38690.0
2016-06-15 11:00:00,40.67,40.72,40.67,40.71,198196.0,31.484,31.5227,31.484,31.5149,198196.0
2016-06-15 11:10:00,40.71,40.73,40.69,40.7,158033.0,31.5149,31.5304,31.4994,31.5072,158033.0
2016-06-15 11:20:00,40.7,40.7,40.61,40.61,51190.0,31.5072,31.5072,31.4375,31.4375,51190.0
2016-06-15 11:30:00,40.61,40.62,40.58,40.6,59568.0,31.4375,31.4453,31.4143,31.4298,59568.0
2016-06-15 11:40:00,40.61,40.64,40.6,40.62,31814.0,31.4375,31.4607,31.4298,31.4453,31814.0
2016-06-15 11:50:00,40.63,40.7,40.63,40.7,620836.0,31.453,31.5072,31.453,31.5072,620836.0
2016-06-15 12:00:00,40.7,40.71,40.69,40.69,326017.0,31.5072,31.5149,31.4994,31.4994,326017.0
2016-06-15 12:10:00,40.68,40.71,40.66,40.71,147723.0,31.4917,31.5149,31.4762,31.5149,147723.0
2016-06-15 12:20:00,40.7,40.71,40.67,40.69,161034.0,31.5072,31.5149,31.484,31.4994,161034.0
2016-06-15 12:30:00,40.69,40.7,40.66,40.67,24993.0,31.4994,31.5072,31.4762,31.484,24993.0
2016-06-15 12:40:00,40.67,40.69,40.66,40.67,165250.0,31.484,31.4994,31.4762,31.484,165250.0
2016-06-15 12:50:00,40.68,40.68,40.61,40.62,101434.0,31.4917,31.4917,31.4375,31.4453,101434.0
2016-06-15 13:00:00,40.62,40.64,40.61,40.62,53827.0,31.4453,31.4607,31.4375,31.4453,53827.0
2016-06-15 13:10:00,40.61,40.62,40.57,40.57,84221.0,31.4375,31.4453,31.4066,31.4066,84221.0
2016-06-15 13:20:00,40.57,40.62,40.52,40.61,181936.0,31.4066,31.4453,31.3678,31.4375,181936.0
2016-06-15 13:30:00,40.6,40.63,40.57,40.61,78726.0,31.4298,31.453,31.4066,31.4375,78726.0
2016-06-15 13:40:00,40.6,40.65,40.59,40.65,98019.0,31.4298,31.4685,31.422,31.4685,98019.0
2016-06-15 13:50:00,40.65,40.68,40.63,40.67,62057.0,31.4685,31.4917,31.453,31.484,62057.0
2016-06-15 14:00:00,40.69,40.97,40.69,40.78,830564.0,31.4994,31.7162,31.4994,31.5691,830564.0
2016-06-15 14:10:00,40.78,40.86,40.73,40.81,499844.0,31.5691,31.6311,31.5304,31.5923,499844.0
2016-06-15 14:20:00,40.82,40.89,40.76,40.82,88459.0,31.6001,31.6543,31.5536,31.6001,88459.0
2016-06-15 14:30:00,40.81,40.88,40.77,40.8,154985.0,31.5923,31.6465,31.5614,31.5846,154985.0
2016-06-15 14:40:00,40.8,40.87,40.79,40.82,167694.0,31.5846,31.6388,31.5769,31.6001,167694.0
2016-06-15 14:50:00,40.83,40.84,40.78,40.84,111574.0,31.6078,31.6156,31.5691,31.6156,111574.0
2016-06-15 15:00:00,40.83,40.85,40.81,40.84,61433.0,31.6078,31.6233,31.5923,31.6156,61433.0
2016-06-15 15:10:00,40.83,40.86,40.81,40.82,103521.0,31.6078,31.6311,31.5923,31.6001,103521.0
2016-06-15 15:20:00,40.82,40.87,40.82,40.85,109080.0,31.6001,31.6388,31.6001,31.6233,109080.0
2016-06-15 15:30:00,40.85,40.86,40.7,40.72,118647.0,31.6233,31.6311,31.5072,31.5227,118647.0
2016-06-15 15:40:00,40.7,40.75,40.65,40.66,127306.0,31.5072,31.5459,31.4685,31.4762,127306.0
2016-06-15 15:50:00,40.65,40.65,40.56,40.61,392627.0,31.4685,31.4685,31.3988,31.4375,392627.0
2016-06-16 09:30:00,39.99,40.01,39.88,39.88,231389.0,30.9576,30.973,30.8724,30.8724,231389.0
2016-06-16 09:40:00,39.88,39.91,39.86,39.9,175203.0,30.8724,30.8956,30.8569,30.8879,175203.0
2016-06-16 09:50:00,39.89,39.89,39.81,39.81,93831.0,30.8801,30.8801,30.8182,30.8182,93831.0
2016-06-16 10:00:00,39.8,39.81,39.73,39.77,117058.0,30.8105,30.8182,30.7563,30.7872,117058.0
2016-06-16 10:10:00,39.77,39.83,39.76,39.79,84999.0,30.7872,30.8337,30.7795,30.8027,84999.0
2016-06-16 10:20:00,39.79,39.8,39.73,39.76,75083.0,30.8027,30.8105,30.7563,30.7795,75083.0
2016-06-16 10:30:00,39.76,39.76,39.69,39.72,139320.0,30.7795,30.7795,30.7253,30.7485,139320.0
2016-06-16 10:40:00,39.71,39.82,39.71,39.81,284751.0,30.7408,30.826,30.7408,30.8182,284751.0
2016-06-16 10:50:00,39.81,39.85,39.76,39.85,107791.0,30.8182,30.8492,30.7795,30.8492,107791.0
2016-06-16 11:00:00,39.85,39.92,39.85,39.9,263072.0,30.8492,30.9034,30.8492,30.8879,263072.0
2016-06-16 11:10:00,39.9,39.95,39.88,39.9,182154.0,30.8879,30.9266,30.8724,30.8879,182154.0
2016-06-16 11:20:00,39.91,40.08,39.9,40.07,140483.0,30.8956,31.0272,30.8879,31.0195,140483.0
2016-06-16 11:30:00,40.06,40.08,40.01,40.04,116670.0,31.0117,31.0272,30.973,30.9963,116670.0
2016-06-16 11:40:00,40.04,40.04,39.96,39.98,78314.0,30.9963,30.9963,30.9343,30.9498,78314.0
2016-06-16 11:50:00,39.99,39.99,39.94,39.95,70034.0,30.9576,30.9576,30.9189,30.9266,70034.0
2016-06-16 12:00:00,39.94,40.01,39.92,40.01,81094.0,30.9189,30.973,30.9034,30.973,81094.0
2016-06-16 12:10:00,40.01,40.13,40.0,40.13,256074.0,30.973,31.0659,30.9653,31.0659,256074.0
2016-06-16 12:20:00,40.13,40.24,40.11,40.21,118317.0,31.0659,31.1511,31.0505,31.1279,118317.0
2016-06-16 12:30:00,40.2,40.27,40.15,40.26,72059.0,31.1201,31.1743,31.0814,31.1666,72059.0
2016-06-16 12:40:00,40.26,40.38,40.24,40.31,135334.0,31.1666,31.2595,31.1511,31.2053,135334.0
2016-06-16 12:50:00,40.32,40.34,40.27,40.29,111288.0,31.213,31.2285,31.1743,31.1898,111288.0
2016-06-16 13:00:00,40.3,40.39,40.28,40.36,93097.0,31.1975,31.2672,31.1821,31.244,93097.0
2016-06-16 13:10:00,40.36,40.38,40.27,40.32,85879.0,31.244,31.2595,31.1743,31.213,85879.0
2016-06-16 13:20:00,40.32,40.38,40.28,40.3,74831.0,31.213,31.2595,31.1821,31.1975,74831.0
2016-06-16 13:30:00,40.3,40.33,40.25,40.32,58237.0,31.1975,31.2208,31.1588,31.213,58237.0
2016-06-16 13:40:00,40.33,40.33,40.23,40.26,47191.0,31.2208,31.2208,31.1433,31.1666,47191.0
2016-06-16 13:50:00,40.27,40.29,40.23,40.25,41663.0,31.1743,31.1898,31.1433,31.1588,41663.0
2016-06-16 14:00:00,40.25,40.34,40.23,40.33,42452.0,31.1588,31.2285,31.1433,31.2208,42452.0
2016-06-16 14:10:00,40.32,40.45,40.31,40.44,112675.0,31.213,31.3137,31.2053,31.3059,112675.0
2016-06-16 14:20:00,40.43,40.43,40.3,40.31,79077.0,31.2982,31.2982,31.1975,31.2053,79077.0
2016-06-16 14:30:00,40.31,40.37,40.31,40.35,114493.0,31.2053,31.2517,31.2053,31.2362,114493.0
2016-06-16 14:40:00,40.35,40.39,40.34,40.39,120228.0,31.2362,31.2672,31.2285,31.2672,120228.0
2016-06-16 14:50:00,40.4,40.45,40.39,40.39,84028.0,31.275,31.3137,31.2672,31.2672,84028.0
2016-06-16 15:00:00,40.39,40.42,40.36,40.41,83856.0,31.2672,31.2904,31.244,31.2827,83856.0
2016-06-16 15:10:00,40.41,40.46,40.39,40.44,252265.0,31.2827,31.3214,31.2672,31.3059,252265.0
2016-06-16 15:20:00,40.44,40.47,40.41,40.45,132524.0,31.3059,31.3291,31.2827,31.3137,132524.0
2016-06-16 15:30:00,40.45,40.5,40.45,40.46,51488.0,31.3137,31.3524,31.3137,31.3214,51488.0
2016-06-16 15:40:00,40.48,40.5,40.47,40.49,41492.0,31.3369,31.3524,31.3291,31.3446,41492.0
2016-06-16 15:50:00,40.48,40.49,40.46,40.49,188432.0,31.3369,31.3446,31.3214,31.3446,188432.0
2016-06-17 09:30:00,40.54,40.57,40.42,40.42,402987.0,31.3833,31.4066,31.2904,31.2904,402987.0
2016-06-17 09:40:00,40.42,40.49,40.41,40.47,425824.0,31.2904,31.3446,31.2827,31.3291,425824.0
2016-06-17 09:50:00,40.47,40.52,40.46,40.52,402334.0,31.3291,31.3678,31.3214,31.3678,402334.0
2016-06-17 10:00:00,40.51,40.53,40.48,40.53,214842.0,31.3601,31.3756,31.3369,31.3756,214842.0
2016-06-17 10:10:00,40.53,40.57,40.52,40.57,129163.0,31.3756,31.4066,31.3678,31.4066,129163.0
2016-06-17 10:20:00,40.56,40.56,40.47,40.47,123057.0,31.3988,31.3988,31.3291,31.3291,123057.0
2016-06-17 10:30:00,40.46,40.49,40.4,40.48,234424.0,31.3214,31.3446,31.275,31.3369,234424.0
2016-06-17 10:40:00,40.48,40.51,40.46,40.5,148711.0,31.3369,31.3601,31.3214,31.3524,148711.0
2016-06-17 10:50:00,40.5,40.5,40.46,40.47,76740.0,31.3524,31.3524,31.3214,31.3291,76740.0
2016-06-17 11:00:00,40.46,40.46,40.38,40.39,231434.0,31.3214,31.3214,31.2595,31.2672,231434.0
2016-06-17 11:10:00,40.4,40.41,40.33,40.38,353084.0,31.275,31.2827,31.2208,31.2595,353084.0
2016-06-17 11:20:00,40.38,40.4,40.3,40.3,288302.0,31.2595,31.275,31.1975,31.1975,288302.0
2016-06-17 11:30:00,40.29,40.37,40.28,40.36,116353.0,31.1898,31.2517,31.1821,31.244,116353.0
2016-06-17 11:40:00,40.37,40.38,40.36,40.38,46933.0,31.2517,31.2595,31.244,31.2595,46933.0
2016-06-17 11:50:00,40.38,40.39,40.32,40.35,65738.0,31.2595,31.2672,31.213,31.2362,65738.0
2016-06-17 12:00:00,40.36,40.44,40.36,40.43,431856.0,31.244,31.3059,31.244,31.2982,431856.0
2016-06-17 12:10:00,40.44,40.46,40.43,40.44,151237.0,31.3059,31.3214,31.2982,31.3059,151237.0
2016-06-17 12:20:00,40.44,40.45,40.39,40.42,30522.0,31.3059,31.3137,31.2672,31.2904,30522.0
2016-06-17 12:30:00,40.42,40.42,40.37,40.38,36431.0,31.2904,31.2904,31.2517,31.2595,36431.0
2016-06-17 12:40:00,40.38,40.42,40.37,40.38,44644.0,31.2595,31.2904,31.2517,31.2595,44644.0
2016-06-17 12:50:00,40.38,40.4,40.37,40.39,27785.0,31.2595,31.275,31.2517,31.2672,27785.0
2016-06-17 13:00:00,40.39,40.41,40.33,40.41,68937.0,31.2672,31.2827,31.2208,31.2827,68937.0
2016-06-17 13:10:00,40.4,40.42,40.38,40.41,47507.0,31.275,31.2904,31.2595,31.2827,47507.0
2016-06-17 13:20:00,40.42,40.45,40.41,40.42,174669.0,31.2904,31.3137,31.2827,31.2904,174669.0
2016-06-17 13:30:00,40.42,40.43,40.4,40.41,23898.0,31.2904,31.2982,31.275,31.2827,23898.0
2016-06-17 13:40:00,40.42,40.48,40.41,40.47,56911.0,31.2904,31.3369,31.2827,31.3291,56911.0
2016-06-17 13:50:00,40.48,40.51,40.47,40.49,40800.0,31.3369,31.3601,31.3291,31.3446,40800.0
2016-06-17 14:00:00,40.5,40.51,40.43,40.47,179035.0,31.3524,31.3601,31.2982,31.3291,179035.0
2016-06-17 14:10:00,40.47,40.52,40.47,40.48,350720.0,31.3291,31.3678,31.3291,31.3369,350720.0
2016-06-17 14:20:00,40.48,40.55,40.48,40.55,110281.0,31.3369,31.3911,31.3369,31.3911,110281.0
2016-06-17 14:30:00,40.55,40.59,40.54,40.58,82889.0,31.3911,31.422,31.3833,31.4143,82889.0
2016-06-17 14:40:00,40.58,40.58,40.54,40.57,95173.0,31.4143,31.4143,31.3833,31.4066,95173.0
2016-06-17 14:50:00,40.57,40.59,40.54,40.55,53099.0,31.4066,31.422,31.3833,31.3911,53099.0
2016-06-17 15:00:00,40.55,40.56,40.53,40.55,120232.0,31.3911,31.3988,31.3756,31.3911,120232.0
2016-06-17 15:10:00,40.55,40.55,40.51,40.53,177135.0,31.3911,31.3911,31.3601,31.3756,177135.0
2016-06-17 15:20:00,40.53,40.55,40.53,40.54,62018.0,31.3756,31.3911,31.3756,31.3833,62018.0
2016-06-17 15:30:00,40.53,40.56,40.52,40.54,57093.0,31.3756,31.3988,31.3678,31.3833,57093.0
2016-06-17 15:40:00,40.54,40.54,40.51,40.53,81157.0,31.3833,31.3833,31.3601,31.3756,81157.0
2016-06-17 15:50:00,40.53,40.57,40.52,40.56,125054.0,31.3756,31.4066,31.3678,31.3988,125054.0
2016-06-20 09:30:00,41.33,41.4,41.3,41.39,646205.0,31.9949,32.0491,31.9717,32.0413,646205.0
2016-06-20 09:40:00,41.4,41.42,41.34,41.36,111333.0,32.0491,32.0646,32.0026,32.0181,111333.0
2016-06-20 09:50:00,41.36,41.37,41.32,41.33,281998.0,32.0181,32.0259,31.9872,31.9949,281998.0
2016-06-20 10:00:00,41.34,41.47,41.33,41.45,419870.0,32.0026,32.1033,31.9949,32.0878,419870.0
2016-06-20 10:10:00,41.45,41.46,41.41,41.44,188487.0,32.0878,32.0955,32.0568,32.08,188487.0
2016-06-20 10:20:00,41.43,41.44,41.39,41.4,49285.0,32.0723,32.08,32.0413,32.0491,49285.0
2016-06-20 10:30:00,41.41,41.43,41.37,41.41,113382.0,32.0568,32.0723,32.0259,32.0568,113382.0
2016-06-20 10:40:00,41.41,41.46,41.41,41.46,219219.0,32.0568,32.0955,32.0568,32.0955,219219.0
2016-06-20 10:50:00,41.45,41.49,41.45,41.47,99477.0,32.0878,32.1188,32.0878,32.1033,99477.0
2016-06-20 11:00:00,41.47,41.5,41.46,41.5,227176.0,32.1033,32.1265,32.0955,32.1265,227176.0
2016-06-20 11:10:00,41.49,41.5,41.45,41.47,47949.0,32.1188,32.1265,32.0878,32.1033,47949.0
2016-06-20 11:20:00,41.48,41.51,41.47,41.48,126389.0,32.111,32.1342,32.1033,32.111,126389.0
2016-06-20 11:30:00,41.48,41.5,41.47,41.49,78594.0,32.111,32.1265,32.1033,32.1188,78594.0
2016-06-20 11:40:00,41.48,41.49,41.41,41.41,144141.0,32.111,32.1188,32.0568,32.0568,144141.0
2016-06-20 11:50:00,41.42,41.43,41.36,41.4,82515.0,32.0646,32.0723,32.0181,32.0491,82515.0
2016-06-20 12:00:00,41.4,41.41,41.39,41.4,34970.0,32.0491,32.0568,32.0413,32.0491,34970.0
2016-06-20 12:10:00,41.4,41.4,41.36,41.37,242986.0,32.0491,32.0491,32.0181,32.0259,242986.0
2016-06-20 12:20:00,41.37,41.39,41.35,41.36,108657.0,32.0259,32.0413,32.0104,32.0181,108657.0
2016-06-20 12:30:00,41.37,41.38,41.35,41.36,77604.0,32.0259,32.0336,32.0104,32.0181,77604.0
2016-06-20 12:40:00,41.36,41.37,41.34,41.36,46715.0,32.0181,32.0259,32.0026,32.0181,46715.0
2016-06-20 12:50:00,41.37,41.41,41.35,41.38,75339.0,32.0259,32.0568,32.0104,32.0336,75339.0
2016-06-20 13:00:00,41.37,41.41,41.36,41.39,109482.0,32.0259,32.0568,32.0181,32.0413,109482.0
2016-06-20 13:10:00,41.38,41.38,41.31,41.33,132593.0,32.0336,32.0336,31.9794,31.9949,132593.0
2016-06-20 13:20:00,41.33,41.36,41.31,41.33,256759.0,31.9949,32.0181,31.9794,31.9949,256759.0
2016-06-20 13:30:00,41.33,41.35,41.32,41.34,77574.0,31.9949,32.0104,31.9872,32.0026,77574.0
2016-06-20 13:40:00,41.34,41.36,41.33,41.34,79533.0,32.0026,32.0181,31.9949,32.0026,79533.0
2016-06-20 13:50:00,41.35,41.36,41.34,41.34,76600.0,32.0104,32.0181,32.0026,32.0026,76600.0
2016-06-20 14:00:00,41.34,41.36,41.32,41.32,76474.0,32.0026,32.0181,31.9872,31.9872,76474.0
2016-06-20 14:10:00,41.32,41.36,41.31,41.33,112767.0,31.9872,32.0181,31.9794,31.9949,112767.0
2016-06-20 14:20:00,41.32,41.34,41.3,41.32,83062.0,31.9872,32.0026,31.9717,31.9872,83062.0
2016-06-20 14:30:00,41.32,41.35,41.31,41.33,58955.0,31.9872,32.0104,31.9794,31.9949,58955.0
2016-06-20 14:40:00,41.34,41.37,41.33,41.37,59394.0,32.0026,32.0259,31.9949,32.0259,59394.0
2016-06-20 14:50:00,41.37,41.39,41.36,41.38,36404.0,32.0259,32.0413,32.0181,32.0336,36404.0
2016-06-20 15:00:00,41.38,41.38,41.35,41.35,109150.0,32.0336,32.0336,32.0104,32.0104,109150.0
2016-06-20 15:10:00,41.35,41.35,41.3,41.32,45829.0,32.0104,32.0104,31.9717,31.9872,45829.0
2016-06-20 15:20:00,41.32,41.32,41.27,41.27,93365.0,31.9872,31.9872,31.9484,31.9484,93365.0
2016-06-20 15:30:00,41.28,41.31,41.28,41.3,52177.0,31.9562,31.9794,31.9562,31.9717,52177.0
2016-06-20 15:40:00,41.3,41.32,41.24,41.25,54298.0,31.9717,31.9872,31.9252,31.933,54298.0
2016-06-20 15:50:00,41.24,41.26,41.2,41.25,192058.0,31.9252,31.9407,31.8943,31.933,192058.0
2016-06-21 09:30:00,41.46,41.49,41.32,41.33,174238.0,32.0955,32.1188,31.9872,31.9949,174238.0
2016-06-21 09:40:00,41.33,41.34,41.26,41.34,181502.0,31.9949,32.0026,31.9407,32.0026,181502.0
2016-06-21 09:50:00,41.34,41.34,41.28,41.3,87202.0,32.0026,32.0026,31.9562,31.9717,87202.0
2016-06-21 10:00:00,41.3,41.31,41.23,41.28,373933.0,31.9717,31.9794,31.9175,31.9562,373933.0
2016-06-21 10:10:00,41.28,41.36,41.27,41.32,133742.0,31.9562,32.0181,31.9484,31.9872,133742.0
2016-06-21 10:20:00,41.31,41.31,41.24,41.29,99883.0,31.9794,31.9794,31.9252,31.9639,99883.0
2016-06-21 10:30:00,41.29,41.34,41.28,41.33,292162.0,31.9639,32.0026,31.9562,31.9949,292162.0
2016-06-21 10:40:00,41.33,41.4,41.31,41.35,541808.0,31.9949,32.0491,31.9794,32.0104,541808.0
2016-06-21 10:50:00,41.34,41.37,41.33,41.34,61300.0,32.0026,32.0259,31.9949,32.0026,61300.0
2016-06-21 11:00:00,41.34,41.44,41.34,41.42,123696.0,32.0026,32.08,32.0026,32.0646,123696.0
2016-06-21 11:10:00,41.41,41.46,41.38,41.46,110616.0,32.0568,32.0955,32.0336,32.0955,110616.0
2016-06-21 11:20:00,41.46,41.47,41.42,41.44,206029.0,32.0955,32.1033,32.0646,32.08,206029.0
2016-06-21 11:30:00,41.44,41.44,41.37,41.42,150603.0,32.08,32.08,32.0259,32.0646,150603.0
2016-06-21 11:40:00,41.42,41.43,41.4,41.41,119158.0,32.0646,32.0723,32.0491,32.0568,119158.0
2016-06-21 11:50:00,41.41,41.43,41.37,41.43,61885.0,32.0568,32.0723,32.0259,32.0723,61885.0
2016-06-21 12:00:00,41.43,41.44,41.41,41.43,53723.0,32.0723,32.08,32.0568,32.0723,53723.0
2016-06-21 12:10:00,41.43,41.45,41.41,41.45,47572.0,32.0723,32.0878,32.0568,32.0878,47572.0
2016-06-21 12:20:00,41.46,41.47,41.44,41.47,33591.0,32.0955,32.1033,32.08,32.1033,33591.0
2016-06-21 12:30:00,41.47,41.48,41.44,41.45,54015.0,32.1033,32.111,32.08,32.0878,54015.0
2016-06-21 12:40:00,41.45,41.46,41.43,41.44,32523.0,32.0878,32.0955,32.0723,32.08,32523.0
2016-06-21 12:50:00,41.44,41.44,41.41,41.43,16464.0,32.08,32.08,32.0568,32.0723,16464.0
2016-06-21 13:00:00,41.42,41.45,41.42,41.45,47250.0,32.0646,32.0878,32.0646,32.0878,47250.0
2016-06-21 13:10:00,41.45,41.46,41.43,41.46,91587.0,32.0878,32.0955,32.0723,32.0955,91587.0
2016-06-21 13:20:00,41.45,41.46,41.42,41.42,64834.0,32.0878,32.0955,32.0646,32.0646,64834.0
2016-06-21 13:30:00,41.42,41.45,41.4,41.42,79978.0,32.0646,32.0878,32.0491,32.0646,79978.0
2016-06-21 13:40:00,41.42,41.46,41.42,41.43,77520.0,32.0646,32.0955,32.0646,32.0723,77520.0
2016-06-21 13:50:00,41.43,41.51,41.43,41.5,104256.0,32.0723,32.1342,32.0723,32.1265,104256.0
2016-06-21 14:00:00,41.51,41.55,41.49,41.54,66442.0,32.1342,32.1652,32.1188,32.1575,66442.0
2016-06-21 14:10:00,41.55,41.59,41.55,41.57,72208.0,32.1652,32.1962,32.1652,32.1807,72208.0
2016-06-21 14:20:00,41.58,41.61,41.56,41.6,31741.0,32.1884,32.2117,32.1729,32.2039,31741.0
2016-06-21 14:30:00,41.6,41.65,41.58,41.64,130264.0,32.2039,32.2426,32.1884,32.2349,130264.0
2016-06-21 14:40:00,41.64,41.66,41.62,41.62,119663.0,32.2349,32.2504,32.2194,32.2194,119663.0
2016-06-21 14:50:00,41.62,41.64,41.58,41.58,53353.0,32.2194,32.2349,32.1884,32.1884,53353.0
2016-06-21 15:00:00,41.57,41.6,41.53,41.55,53248.0,32.1807,32.2039,32.1497,32.1652,53248.0
2016-06-21 15:10:00,41.55,41.62,41.54,41.61,109688.0,32.1652,32.2194,32.1575,32.2117,109688.0
2016-06-21 15:20:00,41.61,41.61,41.57,41.61,62905.0,32.2117,32.2117,32.1807,32.2117,62905.0
2016-06-21 15:30:00,41.61,41.61,41.58,41.59,85494.0,32.2117,32.2117,32.1884,32.1962,85494.0
2016-06-21 15:40:00,41.59,41.59,41.53,41.56,136451.0,32.1962,32.1962,32.1497,32.1729,136451.0
2016-06-21 15:50:00,41.56,41.57,41.54,41.55,197496.0,32.1729,32.1807,32.1575,32.1652,197496.0
2016-06-22 09:30:00,41.4,41.44,41.32,41.34,77026.0,32.3452,32.3764,32.2827,32.2983,77026.0
2016-06-22 09:40:00,41.34,41.41,41.34,41.41,118766.0,32.2983,32.353,32.2983,32.353,118766.0
2016-06-22 09:50:00,41.4,41.45,41.4,41.4,112994.0,32.3452,32.3842,32.3452,32.3452,112994.0
2016-06-22 10:00:00,41.41,41.47,41.4,41.47,87302.0,32.353,32.3999,32.3452,32.3999,87302.0
2016-06-22 10:10:00,41.48,41.52,41.47,41.51,160160.0,32.4077,32.4389,32.3999,32.4311,160160.0
2016-06-22 10:20:00,41.5,41.51,41.47,41.49,58103.0,32.4233,32.4311,32.3999,32.4155,58103.0
2016-06-22 10:30:00,41.48,41.49,41.42,41.44,104446.0,32.4077,32.4155,32.3608,32.3764,104446.0
2016-06-22 10:40:00,41.44,41.51,41.44,41.47,57896.0,32.3764,32.4311,32.3764,32.3999,57896.0
2016-06-22 10:50:00,41.47,41.5,41.4,41.41,57844.0,32.3999,32.4233,32.3452,32.353,57844.0
2016-06-22 11:00:00,41.41,41.43,41.37,41.4,62085.0,32.353,32.3686,32.3217,32.3452,62085.0
2016-06-22 11:10:00,41.4,41.48,41.4,41.48,32614.0,32.3452,32.4077,32.3452,32.4077,32614.0
2016-06-22 11:20:00,41.49,41.52,41.47,41.5,53137.0,32.4155,32.4389,32.3999,32.4233,53137.0
2016-06-22 11:30:00,41.49,41.5,41.31,41.38,1521768.0,32.4155,32.4233,32.2749,32.3296,1521768.0
2016-06-22 11:40:00,41.37,41.38,41.33,41.34,172296.0,32.3217,32.3296,32.2905,32.2983,172296.0
2016-06-22 11:50:00,41.33,41.41,41.32,41.41,395223.0,32.2905,32.353,32.2827,32.353,395223.0
2016-06-22 12:00:00,41.41,41.42,41.37,41.38,258442.0,32.353,32.3608,32.3217,32.3296,258442.0
2016-06-22 12:10:00,41.39,41.42,41.37,41.38,58734.0,32.3374,32.3608,32.3217,32.3296,58734.0
2016-06-22 12:20:00,41.38,41.38,41.31,41.36,174755.0,32.3296,32.3296,32.2749,32.3139,174755.0
2016-06-22 12:30:00,41.36,41.39,41.36,41.37,105993.0,32.3139,32.3374,32.3139,32.3217,105993.0
2016-06-22 12:40:00,41.38,41.38,41.32,41.34,140682.0,32.3296,32.3296,32.2827,32.2983,140682.0
2016-06-22 12:50:00,41.34,41.41,41.33,41.39,107031.0,32.2983,32.353,32.2905,32.3374,107031.0
2016-06-22 13:00:00,41.38,41.39,41.27,41.27,122984.0,32.3296,32.3374,32.2436,32.2436,122984.0
2016-06-22 13:10:00,41.26,41.26,41.23,41.26,56460.0,32.2358,32.2358,32.2124,32.2358,56460.0
2016-06-22 13:20:00,41.26,41.29,41.24,41.28,121349.0,32.2358,32.2592,32.2202,32.2514,121349.0
2016-06-22 13:30:00,41.28,41.3,41.26,41.29,15497.0,32.2514,32.2671,32.2358,32.2592,15497.0
2016-06-22 13:40:00,41.3,41.31,41.28,41.3,33772.0,32.2671,32.2749,32.2514,32.2671,33772.0
2016-06-22 13:50:00,41.31,41.35,41.3,41.33,62907.0,32.2749,32.3061,32.2671,32.2905,62907.0
2016-06-22 14:00:00,41.32,41.32,41.26,41.27,82283.0,32.2827,32.2827,32.2358,32.2436,82283.0
2016-06-22 14:10:00,41.27,41.28,41.27,41.27,74510.0,32.2436,32.2514,32.2436,32.2436,74510.0
2016-06-22 14:20:00,41.26,41.31,41.24,41.31,103769.0,32.2358,32.2749,32.2202,32.2749,103769.0
2016-06-22 14:30:00,41.32,41.33,41.27,41.28,1592954.0,32.2827,32.2905,32.2436,32.2514,1592954.0
2016-06-22 14:40:00,41.29,41.3,41.27,41.29,172360.0,32.2592,32.2671,32.2436,32.2592,172360.0
2016-06-22 14:50:00,41.29,41.31,41.27,41.3,165758.0,32.2592,32.2749,32.2436,32.2671,165758.0
2016-06-22 15:00:00,41.3,41.35,41.28,41.28,184091.0,32.2671,32.3061,32.2514,32.2514,184091.0
2016-06-22 15:10:00,41.29,41.3,41.24,41.25,306986.0,32.2592,32.2671,32.2202,32.228,306986.0
2016-06-22 15:20:00,41.24,41.24,41.2,41.2,224444.0,32.2202,32.2202,32.1889,32.1889,224444.0
2016-06-22 15:30:00,41.21,41.24,41.2,41.23,328507.0,32.1967,32.2202,32.1889,32.2124,328507.0
2016-06-22 15:40:00,41.23,41.28,41.23,41.25,327468.0,32.2124,32.2514,32.2124,32.228,327468.0
2016-06-22 15:50:00,41.25,41.29,41.22,41.23,697083.0,32.228,32.2592,32.2045,32.2124,697083.0
2016-06-23 09:30:00,41.81,41.81,41.69,41.71,235934.0,32.6655,32.6655,32.5718,32.5874,235934.0
2016-06-23 09:40:00,41.72,41.76,41.69,41.7,382848.0,32.5952,32.6264,32.5718,32.5796,382848.0
2016-06-23 09:50:00,41.71,41.71,41.61,41.71,247010.0,32.5874,32.5874,32.5093,32.5874,247010.0
2016-06-23 10:00:00,41.71,41.78,41.69,41.7,207780.0,32.5874,32.6421,32.5718,32.5796,207780.0
2016-06-23 10:10:00,41.7,41.72,41.68,41.68,301470.0,32.5796,32.5952,32.5639,32.5639,301470.0
2016-06-23 10:20:00,41.69,41.77,41.67,41.74,595213.0,32.5718,32.6343,32.5561,32.6108,595213.0
2016-06-23 10:30:00,41.74,41.75,41.66,41.69,169887.0,32.6108,32.6186,32.5483,32.5718,169887.0
2016-06-23 10:40:00,41.69,41.73,41.68,41.71,69816.0,32.5718,32.603,32.5639,32.5874,69816.0
2016-06-23 10:50:00,41.71,41.79,41.71,41.76,105685.0,32.5874,32.6499,32.5874,32.6264,105685.0
2016-06-23 11:00:00,41.76,41.82,41.76,41.76,48251.0,32.6264,32.6733,32.6264,32.6264,48251.0
2016-06-23 11:10:00,41.77,41.85,41.75,41.82,134106.0,32.6343,32.6968,32.6186,32.6733,134106.0
2016-06-23 11:20:00,41.83,41.88,41.8,41.88,84590.0,32.6811,32.7202,32.6577,32.7202,84590.0
2016-06-23 11:30:00,41.89,41.91,41.85,41.87,111792.0,32.728,32.7436,32.6968,32.7124,111792.0
2016-06-23 11:40:00,41.87,41.88,41.82,41.85,73300.0,32.7124,32.7202,32.6733,32.6968,73300.0
2016-06-23 11:50:00,41.86,41.92,41.86,41.9,63245.0,32.7046,32.7514,32.7046,32.7358,63245.0
2016-06-23 12:00:00,41.91,41.93,41.87,41.9,137294.0,32.7436,32.7593,32.7124,32.7358,137294.0
2016-06-23 12:10:00,41.9,41.91,41.87,41.88,73209.0,32.7358,32.7436,32.7124,32.7202,73209.0
2016-06-23 12:20:00,41.88,41.9,41.87,41.88,39336.0,32.7202,32.7358,32.7124,32.7202,39336.0
2016-06-23 12:30:00,41.88,41.91,41.86,41.89,125287.0,32.7202,32.7436,32.7046,32.728,125287.0
2016-06-23 12:40:00,41.89,41.9,41.82,41.83,88466.0,32.728,32.7358,32.6733,32.6811,88466.0
2016-06-23 12:50:00,41.84,41.86,41.83,41.85,47754.0,32.6889,32.7046,32.6811,32.6968,47754.0
2016-06-23 13:00:00,41.85,41.87,41.84,41.87,34299.0,32.6968,32.7124,32.6889,32.7124,34299.0
2016-06-23 13:10:00,41.87,41.89,41.85,41.89,39687.0,32.7124,32.728,32.6968,32.728,39687.0
2016-06-23 13:20:00,41.89,41.91,41.87,41.89,42716.0,32.728,32.7436,32.7124,32.728,42716.0
2016-06-23 13:30:00,41.89,41.91,41.87,41.88,52643.0,32.728,32.7436,32.7124,32.7202,52643.0
2016-06-23 13:40:00,41.87,41.89,41.85,41.86,133540.0,32.7124,32.728,32.6968,32.7046,133540.0
2016-06-23 13:50:00,41.86,41.92,41.84,41.92,188104.0,32.7046,32.7514,32.6889,32.7514,188104.0
2016-06-23 14:00:00,41.91,41.92,41.88,41.91,48528.0,32.7436,32.7514,32.7202,32.7436,48528.0
2016-06-23 14:10:00,41.91,41.95,41.9,41.94,150195.0,32.7436,32.7749,32.7358,32.7671,150195.0
2016-06-23 14:20:00,41.94,41.96,41.92,41.94,104043.0,32.7671,32.7827,32.7514,32.7671,104043.0
2016-06-23 14:30:00,41.94,41.96,41.91,41.93,72488.0,32.7671,32.7827,32.7436,32.7593,72488.0
2016-06-23 14:40:00,41.93,41.99,41.93,41.97,50250.0,32.7593,32.8061,32.7593,32.7905,50250.0
2016-06-23 14:50:00,41.96,41.99,41.96,41.98,41007.0,32.7827,32.8061,32.7827,32.7983,41007.0
2016-06-23 15:00:00,41.98,41.99,41.94,41.95,86385.0,32.7983,32.8061,32.7671,32.7749,86385.0
2016-06-23 15:10:00,41.94,41.98,41.93,41.97,31686.0,32.7671,32.7983,32.7593,32.7905,31686.0
2016-06-23 15:20:00,41.97,41.97,41.95,41.96,151627.0,32.7905,32.7905,32.7749,32.7827,151627.0
2016-06-23 15:30:00,41.96,42.03,41.96,42.01,203605.0,32.7827,32.8374,32.7827,32.8218,203605.0
2016-06-23 15:40:00,42.01,42.12,42.01,42.12,594358.0,32.8218,32.9077,32.8218,32.9077,594358.0
2016-06-23 15:50:00,42.12,42.22,42.12,42.22,583112.0,32.9077,32.9858,32.9077,32.9858,583112.0
2016-06-24 09:30:00,39.82,40.21,39.81,40.17,808546.0,31.1108,31.4155,31.1029,31.3842,808546.0
2016-06-24 09:40:00,40.16,40.43,40.14,40.39,432340.0,31.3764,31.5873,31.3608,31.5561,432340.0
2016-06-24 09:50:00,40.39,40.56,40.35,40.5,362905.0,31.5561,31.6889,31.5248,31.642,362905.0
2016-06-24 10:00:00,40.51,40.65,40.49,40.57,466808.0,31.6498,31.7592,31.6342,31.6967,466808.0
2016-06-24 10:10:00,40.58,40.65,40.3,40.31,632619.0,31.7045,31.7592,31.4858,31.4936,632619.0
2016-06-24 10:20:00,40.3,40.32,40.19,40.26,889192.0,31.4858,31.5014,31.3998,31.4545,889192.0
2016-06-24 10:30:00,40.27,40.31,40.17,40.29,519242.0,31.4623,31.4936,31.3842,31.478,519242.0
2016-06-24 10:40:00,40.29,40.29,40.18,40.2,382942.0,31.478,31.478,31.392,31.4076,382942.0
2016-06-24 10:50:00,40.2,40.25,40.15,40.15,284250.0,31.4076,31.4467,31.3686,31.3686,284250.0
2016-06-24 11:00:00,40.15,40.17,40.06,40.13,474654.0,31.3686,31.3842,31.2983,31.3529,474654.0
2016-06-24 11:10:00,40.13,40.14,40.02,40.03,609209.0,31.3529,31.3608,31.267,31.2748,609209.0
2016-06-24 11:20:00,40.02,40.07,39.95,40.06,336978.0,31.267,31.3061,31.2123,31.2983,336978.0
2016-06-24 11:30:00,40.06,40.13,40.04,40.11,243795.0,31.2983,31.3529,31.2826,31.3373,243795.0
2016-06-24 11:40:00,40.1,40.15,40.04,40.06,295828.0,31.3295,31.3686,31.2826,31.2983,295828.0
2016-06-24 11:50:00,40.07,40.08,40.02,40.08,220604.0,31.3061,31.3139,31.267,31.3139,220604.0
2016-06-24 12:00:00,40.08,40.1,39.99,40.0,240181.0,31.3139,31.3295,31.2436,31.2514,240181.0
2016-06-24 12:10:00,40.0,40.0,39.93,39.96,163091.0,31.2514,31.2514,31.1967,31.2201,163091.0
2016-06-24 12:20:00,39.96,40.03,39.95,40.0,205530.0,31.2201,31.2748,31.2123,31.2514,205530.0
2016-06-24 12:30:00,40.0,40.04,39.94,39.98,189261.0,31.2514,31.2826,31.2045,31.2358,189261.0
2016-06-24 12:40:00,39.97,39.98,39.87,39.88,179650.0,31.2279,31.2358,31.1498,31.1576,179650.0
2016-06-24 12:50:00,39.88,39.97,39.88,39.91,433758.0,31.1576,31.2279,31.1576,31.1811,433758.0
2016-06-24 13:00:00,39.91,39.94,39.85,39.86,424339.0,31.1811,31.2045,31.1342,31.142,424339.0
2016-06-24 13:10:00,39.85,39.95,39.84,39.89,447287.0,31.1342,31.2123,31.1264,31.1654,447287.0
2016-06-24 13:20:00,39.89,39.94,39.87,39.93,164506.0,31.1654,31.2045,31.1498,31.1967,164506.0
2016-06-24 13:30:00,39.92,40.01,39.91,40.0,85963.0,31.1889,31.2592,31.1811,31.2514,85963.0
2016-06-24 13:40:00,39.99,40.01,39.92,39.96,199001.0,31.2436,31.2592,31.1889,31.2201,199001.0
2016-06-24 13:50:00,39.96,39.98,39.9,39.95,114375.0,31.2201,31.2358,31.1733,31.2123,114375.0
2016-06-24 14:00:00,39.95,39.98,39.92,39.95,211120.0,31.2123,31.2358,31.1889,31.2123,211120.0
2016-06-24 14:10:00,39.94,39.96,39.87,39.88,190755.0,31.2045,31.2201,31.1498,31.1576,190755.0
2016-06-24 14:20:00,39.88,39.89,39.82,39.85,187118.0,31.1576,31.1654,31.1108,31.1342,187118.0
2016-06-24 14:30:00,39.84,39.85,39.71,39.76,346893.0,31.1264,31.1342,31.0248,31.0639,346893.0
2016-06-24 14:40:00,39.76,39.8,39.69,39.75,230113.0,31.0639,31.0951,31.0092,31.0561,230113.0
2016-06-24 14:50:00,39.75,39.87,39.72,39.8,150837.0,31.0561,31.1498,31.0326,31.0951,150837.0
2016-06-24 15:00:00,39.81,39.86,39.77,39.79,78103.0,31.1029,31.142,31.0717,31.0873,78103.0
2016-06-24 15:10:00,39.79,39.79,39.63,39.65,391189.0,31.0873,31.0873,30.9623,30.9779,391189.0
2016-06-24 15:20:00,39.64,39.7,39.63,39.68,246685.0,30.9701,31.017,30.9623,31.0014,246685.0
2016-06-24 15:30:00,39.68,39.83,39.67,39.73,241578.0,31.0014,31.1186,30.9936,31.0404,241578.0
2016-06-24 15:40:00,39.73,39.89,39.71,39.87,322199.0,31.0404,31.1654,31.0248,31.1498,322199.0
2016-06-24 15:50:00,39.88,39.95,39.71,39.72,408600.0,31.1576,31.2123,31.0248,31.0326,408600.0
2016-06-27 09:30:00,39.65,39.65,39.39,39.4,441848.0,30.9779,30.9779,30.7748,30.7826,441848.0
2016-06-27 09:40:00,39.41,39.41,39.27,39.3,134771.0,30.7904,30.7904,30.681,30.7045,134771.0
2016-06-27 09:50:00,39.31,39.37,39.28,39.29,419407.0,30.7123,30.7592,30.6889,30.6967,419407.0
2016-06-27 10:00:00,39.3,39.37,39.2,39.2,114177.0,30.7045,30.7592,30.6264,30.6264,114177.0
2016-06-27 10:10:00,39.2,39.21,39.11,39.14,40023.0,30.6264,30.6342,30.556,30.5795,40023.0
2016-06-27 10:20:00,39.14,39.19,39.07,39.08,269726.0,30.5795,30.6185,30.5248,30.5326,269726.0
2016-06-27 10:30:00,39.08,39.17,39.06,39.12,219731.0,30.5326,30.6029,30.517,30.5639,219731.0
2016-06-27 10:40:00,39.13,39.18,38.99,39.0,422306.0,30.5717,30.6107,30.4623,30.4701,422306.0
2016-06-27 10:50:00,39.0,39.0,38.88,38.9,149881.0,30.4701,30.4701,30.3763,30.392,149881.0
2016-06-27 11:00:00,38.91,39.08,38.88,39.04,188547.0,30.3998,30.5326,30.3763,30.5013,188547.0
2016-06-27 11:10:00,39.04,39.05,38.9,38.91,747197.0,30.5013,30.5092,30.392,30.3998,747197.0
2016-06-27 11:20:00,38.91,39.0,38.86,39.0,179599.0,30.3998,30.4701,30.3607,30.4701,179599.0
2016-06-27 11:30:00,38.99,39.06,38.98,39.06,530473.0,30.4623,30.517,30.4545,30.517,530473.0
2016-06-27 11:40:00,39.06,39.16,39.04,39.14,170650.0,30.517,30.5951,30.5013,30.5795,170650.0
2016-06-27 11:50:00,39.13,39.14,39.05,39.11,109263.0,30.5717,30.5795,30.5092,30.556,109263.0
2016-06-27 12:00:00,39.11,39.16,39.08,39.11,119957.0,30.556,30.5951,30.5326,30.556,119957.0
2016-06-27 12:10:00,39.1,39.18,39.07,39.14,62301.0,30.5482,30.6107,30.5248,30.5795,62301.0
2016-06-27 12:20:00,39.14,39.22,39.12,39.21,112243.0,30.5795,30.642,30.5639,30.6342,112243.0
2016-06-27 12:30:00,39.21,39.23,39.14,39.15,50837.0,30.6342,30.6498,30.5795,30.5873,50837.0
2016-06-27 12:40:00,39.14,39.16,39.07,39.1,121275.0,30.5795,30.5951,30.5248,30.5482,121275.0
2016-06-27 12:50:00,39.09,39.2,39.09,39.2,126480.0,30.5404,30.6264,30.5404,30.6264,126480.0
2016-06-27 13:00:00,39.2,39.23,39.15,39.15,377979.0,30.6264,30.6498,30.5873,30.5873,377979.0
2016-06-27 13:10:00,39.15,39.21,39.13,39.2,111269.0,30.5873,30.6342,30.5717,30.6264,111269.0
2016-06-27 13:20:00,39.19,39.24,39.17,39.2,285823.0,30.6185,30.6576,30.6029,30.6264,285823.0
2016-06-27 13:30:00,39.2,39.21,39.14,39.16,54131.0,30.6264,30.6342,30.5795,30.5951,54131.0
2016-06-27 13:40:00,39.15,39.16,39.05,39.11,206459.0,30.5873,30.5951,30.5092,30.556,206459.0
2016-06-27 13:50:00,39.1,39.15,39.08,39.13,113420.0,30.5482,30.5873,30.5326,30.5717,113420.0
2016-06-27 14:00:00,39.13,39.18,39.1,39.11,87676.0,30.5717,30.6107,30.5482,30.556,87676.0
2016-06-27 14:10:00,39.11,39.14,39.03,39.05,70616.0,30.556,30.5795,30.4935,30.5092,70616.0
2016-06-27 14:20:00,39.06,39.16,39.05,39.15,127612.0,30.517,30.5951,30.5092,30.5873,127612.0
2016-06-27 14:30:00,39.15,39.23,39.12,39.18,179676.0,30.5873,30.6498,30.5639,30.6107,179676.0
2016-06-27 14:40:00,39.17,39.21,39.08,39.1,109840.0,30.6029,30.6342,30.5326,30.5482,109840.0
2016-06-27 14:50:00,39.11,39.11,39.05,39.07,253805.0,30.556,30.556,30.5092,30.5248,253805.0
2016-06-27 15:00:00,39.08,39.17,39.06,39.11,124364.0,30.5326,30.6029,30.517,30.556,124364.0
2016-06-27 15:10:00,39.11,39.19,39.1,39.12,297749.0,30.556,30.6185,30.5482,30.5639,297749.0
2016-06-27 15:20:00,39.13,39.18,39.07,39.14,163532.0,30.5717,30.6107,30.5248,30.5795,163532.0
2016-06-27 15:30:00,39.13,39.26,39.11,39.26,503206.0,30.5717,30.6732,30.556,30.6732,503206.0
2016-06-27 15:40:00,39.25,39.29,39.22,39.27,472204.0,30.6654,30.6967,30.642,30.681,472204.0
2016-06-27 15:50:00,39.27,39.29,39.22,39.26,337434.0,30.681,30.6967,30.642,30.6732,337434.0
2016-06-28 09:30:00,40.26,40.32,40.19,40.31,169831.0,31.4545,31.5014,31.3998,31.4936,169831.0
2016-06-28 09:40:00,40.31,40.35,40.27,40.33,141296.0,31.4936,31.5248,31.4623,31.5092,141296.0
2016-06-28 09:50:00,40.32,40.41,40.32,40.34,147487.0,31.5014,31.5717,31.5014,31.517,147487.0
2016-06-28 10:00:00,40.35,40.41,40.29,40.3,113573.0,31.5248,31.5717,31.478,31.4858,113573.0
2016-06-28 10:10:00,40.3,40.33,40.28,40.31,126077.0,31.4858,31.5092,31.4701,31.4936,126077.0
2016-06-28 10:20:00,40.32,40.32,40.21,40.23,77647.0,31.5014,31.5014,31.4155,31.4311,77647.0
2016-06-28 10:30:00,40.24,40.29,40.16,40.16,150131.0,31.4389,31.478,31.3764,31.3764,150131.0
2016-06-28 10:40:00,40.17,40.22,40.13,40.19,63727.0,31.3842,31.4233,31.3529,31.3998,63727.0
2016-06-28 10:50:00,40.18,40.22,40.12,40.14,97414.0,31.392,31.4233,31.3451,31.3608,97414.0
2016-06-28 11:00:00,40.14,40.15,40.07,40.08,102350.0,31.3608,31.3686,31.3061,31.3139,102350.0
2016-06-28 11:10:00,40.08,40.13,40.07,40.12,140567.0,31.3139,31.3529,31.3061,31.3451,140567.0
2016-06-28 11:20:00,40.12,40.14,40.04,40.07,160489.0,31.3451,31.3608,31.2826,31.3061,160489.0
2016-06-28 11:30:00,40.07,40.12,40.07,40.1,47439.0,31.3061,31.3451,31.3061,31.3295,47439.0
2016-06-28 11:40:00,40.09,40.19,40.09,40.15,132914.0,31.3217,31.3998,31.3217,31.3686,132914.0
2016-06-28 11:50:00,40.16,40.21,40.13,40.21,183732.0,31.3764,31.4155,31.3529,31.4155,183732.0
2016-06-28 12:00:00,40.21,40.24,40.18,40.18,47786.0,31.4155,31.4389,31.392,31.392,47786.0
2016-06-28 12:10:00,40.18,40.21,40.16,40.19,44533.0,31.392,31.4155,31.3764,31.3998,44533.0
2016-06-28 12:20:00,40.19,40.21,40.15,40.17,38196.0,31.3998,31.4155,31.3686,31.3842,38196.0
2016-06-28 12:30:00,40.18,40.27,40.17,40.26,65375.0,31.392,31.4623,31.3842,31.4545,65375.0
2016-06-28 12:40:00,40.26,40.28,40.18,40.21,190245.0,31.4545,31.4701,31.392,31.4155,190245.0
2016-06-28 12:50:00,40.21,40.24,40.2,40.22,218277.0,31.4155,31.4389,31.4076,31.4233,218277.0
2016-06-28 13:00:00,40.22,40.24,40.16,40.2,171494.0,31.4233,31.4389,31.3764,31.4076,171494.0
2016-06-28 13:10:00,40.21,40.25,40.18,40.2,96463.0,31.4155,31.4467,31.392,31.4076,96463.0
2016-06-28 13:20:00,40.21,40.22,40.16,40.18,72372.0,31.4155,31.4233,31.3764,31.392,72372.0
2016-06-28 13:30:00,40.18,40.19,40.14,40.17,102720.0,31.392,31.3998,31.3608,31.3842,102720.0
2016-06-28 13:40:00,40.18,40.21,40.17,40.18,37889.0,31.392,31.4155,31.3842,31.392,37889.0
2016-06-28 13:50:00,40.18,40.21,40.17,40.19,97995.0,31.392,31.4155,31.3842,31.3998,97995.0
2016-06-28 14:00:00,40.19,40.2,40.13,40.13,69188.0,31.3998,31.4076,31.3529,31.3529,69188.0
2016-06-28 14:10:00,40.13,40.19,40.1,40.18,80038.0,31.3529,31.3998,31.3295,31.392,80038.0
2016-06-28 14:20:00,40.18,40.19,40.14,40.17,104013.0,31.392,31.3998,31.3608,31.3842,104013.0
2016-06-28 14:30:00,40.17,40.28,40.17,40.26,252064.0,31.3842,31.4701,31.3842,31.4545,252064.0
2016-06-28 14:40:00,40.26,40.28,40.23,40.28,79520.0,31.4545,31.4701,31.4311,31.4701,79520.0
2016-06-28 14:50:00,40.27,40.4,40.27,40.34,161527.0,31.4623,31.5639,31.4623,31.517,161527.0
2016-06-28 15:00:00,40.34,40.37,40.33,40.33,68172.0,31.517,31.5405,31.5092,31.5092,68172.0
2016-06-28 15:10:00,40.33,40.4,40.33,40.36,1402265.0,31.5092,31.5639,31.5092,31.5326,1402265.0
2016-06-28 15:20:00,40.36,40.37,40.29,40.32,695499.0,31.5326,31.5405,31.478,31.5014,695499.0
2016-06-28 15:30:00,40.32,40.37,40.32,40.37,693919.0,31.5014,31.5405,31.5014,31.5405,693919.0
2016-06-28 15:40:00,40.37,40.41,40.36,40.4,265468.0,31.5405,31.5717,31.5326,31.5639,265468.0
2016-06-28 15:50:00,40.4,40.44,40.37,40.43,199621.0,31.5639,31.5951,31.5405,31.5873,199621.0
2016-06-29 09:30:00,41.16,41.2,41.09,41.15,475509.0,32.1577,32.1889,32.103,32.1499,475509.0
2016-06-29 09:40:00,41.15,41.2,41.11,41.18,128892.0,32.1499,32.1889,32.1186,32.1733,128892.0
2016-06-29 09:50:00,41.19,41.21,41.17,41.19,174067.0,32.1811,32.1967,32.1655,32.1811,174067.0
2016-06-29 10:00:00,41.2,41.26,41.19,41.22,132809.0,32.1889,32.2358,32.1811,32.2045,132809.0
2016-06-29 10:10:00,41.23,41.29,41.23,41.25,305173.0,32.2124,32.2592,32.2124,32.228,305173.0
2016-06-29 10:20:00,41.25,41.28,41.23,41.23,103971.0,32.228,32.2514,32.2124,32.2124,103971.0
2016-06-29 10:30:00,41.23,41.3,41.22,41.23,150210.0,32.2124,32.2671,32.2045,32.2124,150210.0
2016-06-29 10:40:00,41.24,41.29,41.23,41.29,150857.0,32.2202,32.2592,32.2124,32.2592,150857.0
2016-06-29 10:50:00,41.29,41.31,41.26,41.3,144748.0,32.2592,32.2749,32.2358,32.2671,144748.0
2016-06-29 11:00:00,41.31,41.36,41.3,41.3,130637.0,32.2749,32.3139,32.2671,32.2671,130637.0
2016-06-29 11:10:00,41.3,41.35,41.3,41.32,78837.0,32.2671,32.3061,32.2671,32.2827,78837.0
2016-06-29 11:20:00,41.32,41.35,41.29,41.34,167825.0,32.2827,32.3061,32.2592,32.2983,167825.0
2016-06-29 11:30:00,41.35,41.35,41.29,41.29,198855.0,32.3061,32.3061,32.2592,32.2592,198855.0
2016-06-29 11:40:00,41.3,41.31,41.28,41.29,84551.0,32.2671,32.2749,32.2514,32.2592,84551.0
2016-06-29 11:50:00,41.3,41.35,41.3,41.32,253251.0,32.2671,32.3061,32.2671,32.2827,253251.0
2016-06-29 12:00:00,41.33,41.33,41.3,41.31,129128.0,32.2905,32.2905,32.2671,32.2749,129128.0
2016-06-29 12:10:00,41.3,41.33,41.3,41.32,107260.0,32.2671,32.2905,32.2671,32.2827,107260.0
2016-06-29 12:20:00,41.32,41.34,41.32,41.33,43373.0,32.2827,32.2983,32.2827,32.2905,43373.0
2016-06-29 12:30:00,41.33,41.33,41.28,41.32,161284.0,32.2905,32.2905,32.2514,32.2827,161284.0
2016-06-29 12:40:00,41.32,41.32,41.24,41.26,196414.0,32.2827,32.2827,32.2202,32.2358,196414.0
2016-06-29 12:50:00,41.26,41.26,41.23,41.25,273390.0,32.2358,32.2358,32.2124,32.228,273390.0
2016-06-29 13:00:00,41.25,41.29,41.23,41.23,54673.0,32.228,32.2592,32.2124,32.2124,54673.0
2016-06-29 13:10:00,41.23,41.24,41.19,41.23,43384.0,32.2124,32.2202,32.1811,32.2124,43384.0
2016-06-29 13:20:00,41.23,41.27,41.21,41.21,35371.0,32.2124,32.2436,32.1967,32.1967,35371.0
2016-06-29 13:30:00,41.22,41.24,41.21,41.23,29815.0,32.2045,32.2202,32.1967,32.2124,29815.0
2016-06-29 13:40:00,41.23,41.26,41.23,41.24,34607.0,32.2124,32.2358,32.2124,32.2202,34607.0
2016-06-29 13:50:00,41.24,41.28,41.23,41.28,44230.0,32.2202,32.2514,32.2124,32.2514,44230.0
2016-06-29 14:00:00,41.27,41.32,41.27,41.31,135057.0,32.2436,32.2827,32.2436,32.2749,135057.0
2016-06-29 14:10:00,41.31,41.35,41.3,41.3,48671.0,32.2749,32.3061,32.2671,32.2671,48671.0
2016-06-29 14:20:00,41.3,41.36,41.3,41.33,59472.0,32.2671,32.3139,32.2671,32.2905,59472.0
2016-06-29 14:30:00,41.33,41.36,41.33,41.34,50868.0,32.2905,32.3139,32.2905,32.2983,50868.0
2016-06-29 14:40:00,41.34,41.37,41.32,41.32,116869.0,32.2983,32.3217,32.2827,32.2827,116869.0
2016-06-29 14:50:00,41.32,41.35,41.28,41.34,101879.0,32.2827,32.3061,32.2514,32.2983,101879.0
2016-06-29 15:00:00,41.34,41.39,41.33,41.37,99131.0,32.2983,32.3374,32.2905,32.3217,99131.0
2016-06-29 15:10:00,41.38,41.4,41.35,41.38,124828.0,32.3296,32.3452,32.3061,32.3296,124828.0
2016-06-29 15:20:00,41.38,41.39,41.34,41.38,99973.0,32.3296,32.3374,32.2983,32.3296,99973.0
2016-06-29 15:30:00,41.38,41.38,41.34,41.36,102917.0,32.3296,32.3296,32.2983,32.3139,102917.0
2016-06-29 15:40:00,41.35,41.38,41.33,41.37,284475.0,32.3061,32.3296,32.2905,32.3217,284475.0
2016-06-29 15:50:00,41.37,41.39,41.31,41.39,123693.0,32.3217,32.3374,32.2749,32.3374,123693.0
2016-06-30 09:30:00,41.57,41.61,41.52,41.53,158594.0,32.478,32.5093,32.4389,32.4467,158594.0
2016-06-30 09:40:00,41.53,41.55,41.46,41.51,218300.0,32.4467,32.4624,32.3921,32.4311,218300.0
2016-06-30 09:50:00,41.5,41.5,41.41,41.45,102293.0,32.4233,32.4233,32.353,32.3842,102293.0
2016-06-30 10:00:00,41.45,41.47,41.39,41.41,150320.0,32.3842,32.3999,32.3374,32.353,150320.0
2016-06-30 10:10:00,41.41,41.49,41.4,41.46,147976.0,32.353,32.4155,32.3452,32.3921,147976.0
2016-06-30 10:20:00,41.47,41.49,41.43,41.46,101143.0,32.3999,32.4155,32.3686,32.3921,101143.0
2016-06-30 10:30:00,41.46,41.55,41.46,41.53,148600.0,32.3921,32.4624,32.3921,32.4467,148600.0
2016-06-30 10:40:00,41.53,41.57,41.49,41.56,53970.0,32.4467,32.478,32.4155,32.4702,53970.0
2016-06-30 10:50:00,41.57,41.63,41.54,41.6,124225.0,32.478,32.5249,32.4546,32.5014,124225.0
2016-06-30 11:00:00,41.6,41.65,41.52,41.65,176782.0,32.5014,32.5405,32.4389,32.5405,176782.0
2016-06-30 11:10:00,41.66,41.67,41.56,41.57,50525.0,32.5483,32.5561,32.4702,32.478,50525.0
2016-06-30 11:20:00,41.57,41.65,41.55,41.64,128570.0,32.478,32.5405,32.4624,32.5327,128570.0
2016-06-30 11:30:00,41.65,41.69,41.64,41.65,103630.0,32.5405,32.5718,32.5327,32.5405,103630.0
2016-06-30 11:40:00,41.64,41.64,41.58,41.61,98525.0,32.5327,32.5327,32.4858,32.5093,98525.0
2016-06-30 11:50:00,41.61,41.61,41.56,41.6,87432.0,32.5093,32.5093,32.4702,32.5014,87432.0
2016-06-30 12:00:00,41.61,41.66,41.61,41.63,298059.0,32.5093,32.5483,32.5093,32.5249,298059.0
2016-06-30 12:10:00,41.64,41.8,41.64,41.8,177274.0,32.5327,32.6577,32.5327,32.6577,177274.0
2016-06-30 12:20:00,41.8,41.84,41.78,41.83,169223.0,32.6577,32.6889,32.6421,32.6811,169223.0
2016-06-30 12:30:00,41.84,41.88,41.84,41.86,88825.0,32.6889,32.7202,32.6889,32.7046,88825.0
2016-06-30 12:40:00,41.86,41.86,41.81,41.85,57083.0,32.7046,32.7046,32.6655,32.6968,57083.0
2016-06-30 12:50:00,41.85,41.88,41.82,41.86,139832.0,32.6968,32.7202,32.6733,32.7046,139832.0
2016-06-30 13:00:00,41.86,41.88,41.79,41.79,67017.0,32.7046,32.7202,32.6499,32.6499,67017.0
2016-06-30 13:10:00,41.79,41.8,41.71,41.73,161566.0,32.6499,32.6577,32.5874,32.603,161566.0
2016-06-30 13:20:00,41.73,41.74,41.66,41.66,142848.0,32.603,32.6108,32.5483,32.5483,142848.0
2016-06-30 13:30:00,41.68,41.68,41.64,41.65,83623.0,32.5639,32.5639,32.5327,32.5405,83623.0
2016-06-30 13:40:00,41.66,41.7,41.65,41.69,82079.0,32.5483,32.5796,32.5405,32.5718,82079.0
2016-06-30 13:50:00,41.69,41.73,41.66,41.72,178569.0,32.5718,32.603,32.5483,32.5952,178569.0
2016-06-30 14:00:00,41.72,41.83,41.72,41.82,682355.0,32.5952,32.6811,32.5952,32.6733,682355.0
2016-06-30 14:10:00,41.83,41.86,41.81,41.86,109203.0,32.6811,32.7046,32.6655,32.7046,109203.0
2016-06-30 14:20:00,41.86,41.87,41.75,41.76,489852.0,32.7046,32.7124,32.6186,32.6264,489852.0
2016-06-30 14:30:00,41.77,41.79,41.75,41.77,119902.0,32.6343,32.6499,32.6186,32.6343,119902.0
2016-06-30 14:40:00,41.77,41.81,41.77,41.79,89555.0,32.6343,32.6655,32.6343,32.6499,89555.0
2016-06-30 14:50:00,41.79,41.81,41.76,41.77,149138.0,32.6499,32.6655,32.6264,32.6343,149138.0
2016-06-30 15:00:00,41.78,41.8,41.75,41.76,75654.0,32.6421,32.6577,32.6186,32.6264,75654.0
2016-06-30 15:10:00,41.75,41.75,41.68,41.71,88725.0,32.6186,32.6186,32.5639,32.5874,88725.0
2016-06-30 15:20:00,41.71,41.75,41.68,41.74,167031.0,32.5874,32.6186,32.5639,32.6108,167031.0
2016-06-30 15:30:00,41.75,41.77,41.71,41.72,72535.0,32.6186,32.6343,32.5874,32.5952,72535.0
2016-06-30 15:40:00,41.71,41.73,41.67,41.69,185016.0,32.5874,32.603,32.5561,32.5718,185016.0
2016-06-30 15:50:00,41.7,41.85,41.69,41.84,476081.0,32.5796,32.6968,32.5718,32.6889,476081.0
2016-07-01 09:30:00,42.05,42.18,42.0,42.15,607450.0,32.853,32.9546,32.814,32.9311,607450.0
2016-07-01 09:40:00,42.16,42.22,42.15,42.2,204613.0,32.939,32.9858,32.9311,32.9702,204613.0
2016-07-01 09:50:00,42.2,42.22,42.16,42.2,231787.0,32.9702,32.9858,32.939,32.9702,231787.0
2016-07-01 10:00:00,42.2,42.23,42.15,42.18,231700.0,32.9702,32.9936,32.9311,32.9546,231700.0
2016-07-01 10:10:00,42.17,42.21,42.14,42.2,223150.0,32.9468,32.978,32.9233,32.9702,223150.0
2016-07-01 10:20:00,42.2,42.24,42.18,42.23,244406.0,32.9702,33.0015,32.9546,32.9936,244406.0
2016-07-01 10:30:00,42.23,42.23,42.16,42.19,60378.0,32.9936,32.9936,32.939,32.9624,60378.0
2016-07-01 10:40:00,42.19,42.21,42.16,42.16,123788.0,32.9624,32.978,32.939,32.939,123788.0
2016-07-01 10:50:00,42.15,42.16,42.12,42.14,104434.0,32.9311,32.939,32.9077,32.9233,104434.0
2016-07-01 11:00:00,42.14,42.17,42.1,42.11,122970.0,32.9233,32.9468,32.8921,32.8999,122970.0
2016-07-01 11:10:00,42.1,42.11,42.04,42.04,67959.0,32.8921,32.8999,32.8452,32.8452,67959.0
2016-07-01 11:20:00,42.05,42.08,42.01,42.05,135968.0,32.853,32.8765,32.8218,32.853,135968.0
2016-07-01 11:30:00,42.04,42.08,42.02,42.05,97591.0,32.8452,32.8765,32.8296,32.853,97591.0
2016-07-01 11:40:00,42.05,42.08,42.03,42.08,37059.0,32.853,32.8765,32.8374,32.8765,37059.0
2016-07-01 11:50:00,42.08,42.13,42.07,42.11,239767.0,32.8765,32.9155,32.8686,32.8999,239767.0
2016-07-01 12:00:00,42.11,42.12,42.06,42.06,181922.0,32.8999,32.9077,32.8608,32.8608,181922.0
2016-07-01 12:10:00,42.07,42.08,42.05,42.07,226629.0,32.8686,32.8765,32.853,32.8686,226629.0
2016-07-01 12:20:00,42.07,42.07,42.02,42.05,61088.0,32.8686,32.8686,32.8296,32.853,61088.0
2016-07-01 12:30:00,42.05,42.08,42.04,42.05,125422.0,32.853,32.8765,32.8452,32.853,125422.0
2016-07-01 12:40:00,42.05,42.1,42.04,42.07,90652.0,32.853,32.8921,32.8452,32.8686,90652.0
2016-07-01 12:50:00,42.07,42.1,42.05,42.08,126742.0,32.8686,32.8921,32.853,32.8765,126742.0
2016-07-01 13:00:00,42.08,42.12,42.07,42.1,45033.0,32.8765,32.9077,32.8686,32.8921,45033.0
2016-07-01 13:10:00,42.11,42.12,42.09,42.09,80233.0,32.8999,32.9077,32.8843,32.8843,80233.0
2016-07-01 13:20:00,42.09,42.09,42.05,42.05,46682.0,32.8843,32.8843,32.853,32.853,46682.0
2016-07-01 13:30:00,42.05,42.09,42.05,42.06,116918.0,32.853,32.8843,32.853,32.8608,116918.0
2016-07-01 13:40:00,42.06,42.08,42.05,42.08,34237.0,32.8608,32.8765,32.853,32.8765,34237.0
2016-07-01 13:50:00,42.08,42.08,42.05,42.07,30579.0,32.8765,32.8765,32.853,32.8686,30579.0
2016-07-01 14:00:00,42.08,42.14,42.07,42.11,295070.0,32.8765,32.9233,32.8686,32.8999,295070.0
2016-07-01 14:10:00,42.11,42.13,42.07,42.09,124690.0,32.8999,32.9155,32.8686,32.8843,124690.0
2016-07-01 14:20:00,42.1,42.11,42.08,42.11,162606.0,32.8921,32.8999,32.8765,32.8999,162606.0
2016-07-01 14:30:00,42.1,42.11,42.08,42.09,82756.0,32.8921,32.8999,32.8765,32.8843,82756.0
2016-07-01 14:40:00,42.09,42.1,42.06,42.07,55767.0,32.8843,32.8921,32.8608,32.8686,55767.0
2016-07-01 14:50:00,42.07,42.12,42.07,42.12,46274.0,32.8686,32.9077,32.8686,32.9077,46274.0
2016-07-01 15:00:00,42.12,42.17,42.11,42.15,58847.0,32.9077,32.9468,32.8999,32.9311,58847.0
2016-07-01 15:10:00,42.15,42.19,42.14,42.18,137874.0,32.9311,32.9624,32.9233,32.9546,137874.0
2016-07-01 15:20:00,42.17,42.18,42.14,42.17,62936.0,32.9468,32.9546,32.9233,32.9468,62936.0
2016-07-01 15:30:00,42.16,42.18,42.12,42.13,166572.0,32.939,32.9546,32.9077,32.9155,166572.0
2016-07-01 15:40:00,42.13,42.16,42.13,42.14,143156.0,32.9155,32.939,32.9155,32.9233,143156.0
2016-07-01 15:50:00,42.14,42.19,42.14,42.16,180015.0,32.9233,32.9624,32.9233,32.939,180015.0
2016-07-05 09:30:00,41.66,41.66,41.58,41.6,344337.0,32.5483,32.5483,32.4858,32.5014,344337.0
2016-07-05 09:40:00,41.6,41.62,41.48,41.49,255736.0,32.5014,32.5171,32.4077,32.4155,255736.0
2016-07-05 09:50:00,41.49,41.5,41.45,41.49,141567.0,32.4155,32.4233,32.3842,32.4155,141567.0
2016-07-05 10:00:00,41.49,41.49,41.43,41.44,147782.0,32.4155,32.4155,32.3686,32.3764,147782.0
2016-07-05 10:10:00,41.44,41.45,41.4,41.41,200867.0,32.3764,32.3842,32.3452,32.353,200867.0
2016-07-05 10:20:00,41.41,41.46,41.38,41.42,369527.0,32.353,32.3921,32.3296,32.3608,369527.0
2016-07-05 10:30:00,41.42,41.46,41.41,41.43,158070.0,32.3608,32.3921,32.353,32.3686,158070.0
2016-07-05 10:40:00,41.44,41.48,41.4,41.4,237746.0,32.3764,32.4077,32.3452,32.3452,237746.0
2016-07-05 10:50:00,41.4,41.44,41.38,41.4,247363.0,32.3452,32.3764,32.3296,32.3452,247363.0
2016-07-05 11:00:00,41.4,41.41,41.36,41.39,209486.0,32.3452,32.353,32.3139,32.3374,209486.0
2016-07-05 11:10:00,41.37,41.43,41.31,41.41,172870.0,32.3217,32.3686,32.2749,32.353,172870.0
2016-07-05 11:20:00,41.41,41.43,41.39,41.4,109184.0,32.353,32.3686,32.3374,32.3452,109184.0
2016-07-05 11:30:00,41.4,41.4,41.35,41.37,227645.0,32.3452,32.3452,32.3061,32.3217,227645.0
2016-07-05 11:40:00,41.37,41.37,41.32,41.32,133544.0,32.3217,32.3217,32.2827,32.2827,133544.0
2016-07-05 11:50:00,41.32,41.32,41.3,41.32,95783.0,32.2827,32.2827,32.2671,32.2827,95783.0
2016-07-05 12:00:00,41.32,41.33,41.29,41.31,37517.0,32.2827,32.2905,32.2592,32.2749,37517.0
2016-07-05 12:10:00,41.31,41.35,41.3,41.35,64364.0,32.2749,32.3061,32.2671,32.3061,64364.0
2016-07-05 12:20:00,41.35,41.39,41.35,41.39,40245.0,32.3061,32.3374,32.3061,32.3374,40245.0
2016-07-05 12:30:00,41.38,41.38,41.31,41.32,40836.0,32.3296,32.3296,32.2749,32.2827,40836.0
2016-07-05 12:40:00,41.32,41.34,41.31,41.33,109636.0,32.2827,32.2983,32.2749,32.2905,109636.0
2016-07-05 12:50:00,41.33,41.34,41.3,41.33,64896.0,32.2905,32.2983,32.2671,32.2905,64896.0
2016-07-05 13:00:00,41.33,41.33,41.29,41.32,259551.0,32.2905,32.2905,32.2592,32.2827,259551.0
2016-07-05 13:10:00,41.32,41.33,41.29,41.29,65933.0,32.2827,32.2905,32.2592,32.2592,65933.0
2016-07-05 13:20:00,41.29,41.32,41.29,41.3,51183.0,32.2592,32.2827,32.2592,32.2671,51183.0
2016-07-05 13:30:00,41.3,41.31,41.28,41.29,110278.0,32.2671,32.2749,32.2514,32.2592,110278.0
2016-07-05 13:40:00,41.29,41.3,41.26,41.29,96127.0,32.2592,32.2671,32.2358,32.2592,96127.0
2016-07-05 13:50:00,41.29,41.31,41.27,41.31,122221.0,32.2592,32.2749,32.2436,32.2749,122221.0
2016-07-05 14:00:00,41.31,41.35,41.3,41.32,268538.0,32.2749,32.3061,32.2671,32.2827,268538.0
2016-07-05 14:10:00,41.32,41.38,41.32,41.35,33217.0,32.2827,32.3296,32.2827,32.3061,33217.0
2016-07-05 14:20:00,41.35,41.36,41.31,41.33,97471.0,32.3061,32.3139,32.2749,32.2905,97471.0
2016-07-05 14:30:00,41.33,41.36,41.31,41.31,33554.0,32.2905,32.3139,32.2749,32.2749,33554.0
2016-07-05 14:40:00,41.32,41.32,41.27,41.29,110884.0,32.2827,32.2827,32.2436,32.2592,110884.0
2016-07-05 14:50:00,41.3,41.32,41.26,41.32,60662.0,32.2671,32.2827,32.2358,32.2827,60662.0
2016-07-05 15:00:00,41.32,41.34,41.29,41.32,35366.0,32.2827,32.2983,32.2592,32.2827,35366.0
2016-07-05 15:10:00,41.32,41.34,41.31,41.34,67714.0,32.2827,32.2983,32.2749,32.2983,67714.0
2016-07-05 15:20:00,41.34,41.35,41.32,41.33,38836.0,32.2983,32.3061,32.2827,32.2905,38836.0
2016-07-05 15:30:00,41.33,41.38,41.32,41.37,65037.0,32.2905,32.3296,32.2827,32.3217,65037.0
2016-07-05 15:40:00,41.37,41.43,41.36,41.41,76040.0,32.3217,32.3686,32.3139,32.353,76040.0
2016-07-05 15:50:00,41.41,41.42,41.32,41.34,148384.0,32.353,32.3608,32.2827,32.2983,148384.0
2016-07-06 09:30:00,40.78,40.87,40.74,40.76,224212.0,31.8608,31.9311,31.8295,31.8452,224212.0
2016-07-06 09:40:00,40.75,40.76,40.69,40.76,174305.0,31.8373,31.8452,31.7905,31.8452,174305.0
2016-07-06 09:50:00,40.76,40.79,40.73,40.76,61883.0,31.8452,31.8686,31.8217,31.8452,61883.0
2016-07-06 10:00:00,40.77,40.88,40.75,40.77,170159.0,31.853,31.9389,31.8373,31.853,170159.0
2016-07-06 10:10:00,40.77,40.77,40.65,40.66,90256.0,31.853,31.853,31.7592,31.767,90256.0
2016-07-06 10:20:00,40.66,40.72,40.64,40.66,884324.0,31.767,31.8139,31.7514,31.767,884324.0
2016-07-06 10:30:00,40.66,40.7,40.62,40.68,84890.0,31.767,31.7983,31.7358,31.7827,84890.0
2016-07-06 10:40:00,40.69,40.7,40.63,40.67,86786.0,31.7905,31.7983,31.7436,31.7748,86786.0
2016-07-06 10:50:00,40.68,40.8,40.67,40.8,197202.0,31.7827,31.8764,31.7748,31.8764,197202.0
2016-07-06 11:00:00,40.81,40.87,40.8,40.85,80956.0,31.8842,31.9311,31.8764,31.9155,80956.0
2016-07-06 11:10:00,40.86,40.93,40.85,40.91,147465.0,31.9233,31.978,31.9155,31.9624,147465.0
2016-07-06 11:20:00,40.91,40.93,40.84,40.84,31378.0,31.9624,31.978,31.9077,31.9077,31378.0
2016-07-06 11:30:00,40.85,40.9,40.85,40.89,36910.0,31.9155,31.9545,31.9155,31.9467,36910.0
2016-07-06 11:40:00,40.89,40.91,40.87,40.9,250159.0,31.9467,31.9624,31.9311,31.9545,250159.0
2016-07-06 11:50:00,40.9,40.98,40.88,40.96,246565.0,31.9545,32.017,31.9389,32.0014,246565.0
2016-07-06 12:00:00,40.96,41.06,40.96,41.06,89168.0,32.0014,32.0795,32.0014,32.0795,89168.0
2016-07-06 12:10:00,41.05,41.06,41.02,41.05,70795.0,32.0717,32.0795,32.0483,32.0717,70795.0
2016-07-06 12:20:00,41.05,41.09,41.03,41.05,81829.0,32.0717,32.103,32.0561,32.0717,81829.0
2016-07-06 12:30:00,41.06,41.11,41.05,41.07,115915.0,32.0795,32.1186,32.0717,32.0874,115915.0
2016-07-06 12:40:00,41.08,41.1,41.06,41.06,105173.0,32.0952,32.1108,32.0795,32.0795,105173.0
2016-07-06 12:50:00,41.07,41.13,41.05,41.12,138662.0,32.0874,32.1342,32.0717,32.1264,138662.0
2016-07-06 13:00:00,41.13,41.15,41.11,41.13,43359.0,32.1342,32.1499,32.1186,32.1342,43359.0
2016-07-06 13:10:00,41.13,41.15,41.1,41.14,166048.0,32.1342,32.1499,32.1108,32.142,166048.0
2016-07-06 13:20:00,41.14,41.16,41.07,41.11,52003.0,32.142,32.1577,32.0874,32.1186,52003.0
2016-07-06 13:30:00,41.11,41.14,41.09,41.12,40053.0,32.1186,32.142,32.103,32.1264,40053.0
2016-07-06 13:40:00,41.12,41.13,41.08,41.08,83536.0,32.1264,32.1342,32.0952,32.0952,83536.0
2016-07-06 13:50:00,41.08,41.15,41.07,41.13,142346.0,32.0952,32.1499,32.0874,32.1342,142346.0
2016-07-06 14:00:00,41.13,41.21,41.09,41.15,174517.0,32.1342,32.1967,32.103,32.1499,174517.0
2016-07-06 14:10:00,41.15,41.17,41.05,41.16,53194.0,32.1499,32.1655,32.0717,32.1577,53194.0
2016-07-06 14:20:00,41.16,41.18,41.09,41.1,50041.0,32.1577,32.1733,32.103,32.1108,50041.0
2016-07-06 14:30:00,41.11,41.19,41.09,41.19,94100.0,32.1186,32.1811,32.103,32.1811,94100.0
2016-07-06 14:40:00,41.19,41.21,41.14,41.15,63559.0,32.1811,32.1967,32.142,32.1499,63559.0
2016-07-06 14:50:00,41.15,41.22,41.14,41.21,42165.0,32.1499,32.2045,32.142,32.1967,42165.0
2016-07-06 15:00:00,41.21,41.22,41.18,41.2,104602.0,32.1967,32.2045,32.1733,32.1889,104602.0
2016-07-06 15:10:00,41.2,41.21,41.17,41.19,62039.0,32.1889,32.1967,32.1655,32.1811,62039.0
2016-07-06 15:20:00,41.18,41.18,41.12,41.14,59845.0,32.1733,32.1733,32.1264,32.142,59845.0
2016-07-06 15:30:00,41.14,41.19,41.13,41.18,67057.0,32.142,32.1811,32.1342,32.1733,67057.0
2016-07-06 15:40:00,41.19,41.22,41.18,41.18,136099.0,32.1811,32.2045,32.1733,32.1733,136099.0
2016-07-06 15:50:00,41.18,41.24,41.17,41.21,138021.0,32.1733,32.2202,32.1655,32.1967,138021.0
2016-07-07 09:30:00,41.42,41.48,41.41,41.46,130418.0,32.3608,32.4077,32.353,32.3921,130418.0
2016-07-07 09:40:00,41.45,41.51,41.45,41.51,121433.0,32.3842,32.4311,32.3842,32.4311,121433.0
2016-07-07 09:50:00,41.51,41.54,41.5,41.51,141450.0,32.4311,32.4546,32.4233,32.4311,141450.0
2016-07-07 10:00:00,41.51,41.52,41.44,41.45,166056.0,32.4311,32.4389,32.3764,32.3842,166056.0
2016-07-07 10:10:00,41.44,41.47,41.4,41.44,75361.0,32.3764,32.3999,32.3452,32.3764,75361.0
2016-07-07 10:20:00,41.44,41.46,41.4,41.45,108900.0,32.3764,32.3921,32.3452,32.3842,108900.0
2016-07-07 10:30:00,41.45,41.48,41.43,41.44,88252.0,32.3842,32.4077,32.3686,32.3764,88252.0
2016-07-07 10:40:00,41.44,41.45,41.38,41.43,90545.0,32.3764,32.3842,32.3296,32.3686,90545.0
2016-07-07 10:50:00,41.43,41.43,41.34,41.36,463559.0,32.3686,32.3686,32.2983,32.3139,463559.0
2016-07-07 11:00:00,41.35,41.35,41.26,41.31,243241.0,32.3061,32.3061,32.2358,32.2749,243241.0
2016-07-07 11:10:00,41.32,41.34,41.25,41.26,160915.0,32.2827,32.2983,32.228,32.2358,160915.0
2016-07-07 11:20:00,41.27,41.28,41.22,41.27,43461.0,32.2436,32.2514,32.2045,32.2436,43461.0
2016-07-07 11:30:00,41.26,41.29,41.22,41.28,73506.0,32.2358,32.2592,32.2045,32.2514,73506.0
2016-07-07 11:40:00,41.28,41.28,41.19,41.2,33003.0,32.2514,32.2514,32.1811,32.1889,33003.0
2016-07-07 11:50:00,41.19,41.26,41.19,41.26,29304.0,32.1811,32.2358,32.1811,32.2358,29304.0
2016-07-07 12:00:00,41.26,41.27,41.19,41.2,111354.0,32.2358,32.2436,32.1811,32.1889,111354.0
2016-07-07 12:10:00,41.2,41.26,41.19,41.25,25085.0,32.1889,32.2358,32.1811,32.228,25085.0
2016-07-07 12:20:00,41.26,41.26,41.18,41.25,58657.0,32.2358,32.2358,32.1733,32.228,58657.0
2016-07-07 12:30:00,41.26,41.27,41.22,41.26,53379.0,32.2358,32.2436,32.2045,32.2358,53379.0
2016-07-07 12:40:00,41.26,41.26,41.19,41.2,44143.0,32.2358,32.2358,32.1811,32.1889,44143.0
2016-07-07 12:50:00,41.2,41.2,41.13,41.14,184872.0,32.1889,32.1889,32.1342,32.142,184872.0
2016-07-07 13:00:00,41.14,41.16,41.1,41.12,88827.0,32.142,32.1577,32.1108,32.1264,88827.0
2016-07-07 13:10:00,41.13,41.15,41.08,41.15,218033.0,32.1342,32.1499,32.0952,32.1499,218033.0
2016-07-07 13:20:00,41.15,41.19,41.14,41.17,113129.0,32.1499,32.1811,32.142,32.1655,113129.0
2016-07-07 13:30:00,41.17,41.23,41.17,41.21,130850.0,32.1655,32.2124,32.1655,32.1967,130850.0
2016-07-07 13:40:00,41.21,41.22,41.14,41.16,143897.0,32.1967,32.2045,32.142,32.1577,143897.0
2016-07-07 13:50:00,41.17,41.18,41.12,41.18,40638.0,32.1655,32.1733,32.1264,32.1733,40638.0
2016-07-07 14:00:00,41.19,41.21,41.13,41.14,46710.0,32.1811,32.1967,32.1342,32.142,46710.0
2016-07-07 14:10:00,41.15,41.15,41.07,41.09,99533.0,32.1499,32.1499,32.0874,32.103,99533.0
2016-07-07 14:20:00,41.08,41.15,41.05,41.06,162865.0,32.0952,32.1499,32.0717,32.0795,162865.0
2016-07-07 14:30:00,41.08,41.09,41.02,41.07,156985.0,32.0952,32.103,32.0483,32.0874,156985.0
2016-07-07 14:40:00,41.06,41.07,41.02,41.05,27019.0,32.0795,32.0874,32.0483,32.0717,27019.0
2016-07-07 14:50:00,41.04,41.08,41.03,41.04,450774.0,32.0639,32.0952,32.0561,32.0639,450774.0
2016-07-07 15:00:00,41.05,41.13,41.03,41.12,85035.0,32.0717,32.1342,32.0561,32.1264,85035.0
2016-07-07 15:10:00,41.12,41.13,41.1,41.13,33066.0,32.1264,32.1342,32.1108,32.1342,33066.0
2016-07-07 15:20:00,41.12,41.13,41.08,41.1,70205.0,32.1264,32.1342,32.0952,32.1108,70205.0
2016-07-07 15:30:00,41.1,41.15,41.09,41.13,78764.0,32.1108,32.1499,32.103,32.1342,78764.0
2016-07-07 15:40:00,41.13,41.16,41.11,41.14,117189.0,32.1342,32.1577,32.1186,32.142,117189.0
2016-07-07 15:50:00,41.14,41.15,41.11,41.15,130934.0,32.142,32.1499,32.1186,32.1499,130934.0
2016-07-08 09:30:00,41.61,41.65,41.56,41.59,210405.0,32.5093,32.5405,32.4702,32.4936,210405.0
2016-07-08 09:40:00,41.6,41.62,41.54,41.61,84187.0,32.5014,32.5171,32.4546,32.5093,84187.0
2016-07-08 09:50:00,41.61,41.68,41.61,41.66,264581.0,32.5093,32.5639,32.5093,32.5483,264581.0
2016-07-08 10:00:00,41.67,41.73,41.67,41.73,216634.0,32.5561,32.603,32.5561,32.603,216634.0
2016-07-08 10:10:00,41.73,41.77,41.72,41.73,322664.0,32.603,32.6343,32.5952,32.603,322664.0
2016-07-08 10:20:00,41.73,41.73,41.67,41.71,120298.0,32.603,32.603,32.5561,32.5874,120298.0
2016-07-08 10:30:00,41.7,41.72,41.67,41.71,164722.0,32.5796,32.5952,32.5561,32.5874,164722.0
2016-07-08 10:40:00,41.71,41.75,41.71,41.72,102367.0,32.5874,32.6186,32.5874,32.5952,102367.0
2016-07-08 10:50:00,41.72,41.78,41.72,41.76,143521.0,32.5952,32.6421,32.5952,32.6264,143521.0
2016-07-08 11:00:00,41.76,41.76,41.73,41.73,25618.0,32.6264,32.6264,32.603,32.603,25618.0
2016-07-08 11:10:00,41.73,41.79,41.73,41.78,55734.0,32.603,32.6499,32.603,32.6421,55734.0
2016-07-08 11:20:00,41.79,41.84,41.77,41.83,95233.0,32.6499,32.6889,32.6343,32.6811,95233.0
2016-07-08 11:30:00,41.84,41.85,41.81,41.84,100913.0,32.6889,32.6968,32.6655,32.6889,100913.0
2016-07-08 11:40:00,41.84,41.88,41.84,41.88,266714.0,32.6889,32.7202,32.6889,32.7202,266714.0
2016-07-08 11:50:00,41.87,41.91,41.86,41.87,202577.0,32.7124,32.7436,32.7046,32.7124,202577.0
2016-07-08 12:00:00,41.88,41.88,41.84,41.85,26337.0,32.7202,32.7202,32.6889,32.6968,26337.0
2016-07-08 12:10:00,41.87,41.88,41.85,41.87,29097.0,32.7124,32.7202,32.6968,32.7124,29097.0
2016-07-08 12:20:00,41.86,41.88,41.84,41.86,42214.0,32.7046,32.7202,32.6889,32.7046,42214.0
2016-07-08 12:30:00,41.86,41.88,41.85,41.88,97356.0,32.7046,32.7202,32.6968,32.7202,97356.0
2016-07-08 12:40:00,41.88,41.91,41.88,41.9,42728.0,32.7202,32.7436,32.7202,32.7358,42728.0
2016-07-08 12:50:00,41.9,41.93,41.89,41.92,91888.0,32.7358,32.7593,32.728,32.7514,91888.0
2016-07-08 13:00:00,41.92,41.94,41.91,41.94,58221.0,32.7514,32.7671,32.7436,32.7671,58221.0
2016-07-08 13:10:00,41.94,41.95,41.92,41.93,28135.0,32.7671,32.7749,32.7514,32.7593,28135.0
2016-07-08 13:20:00,41.93,41.95,41.91,41.95,149516.0,32.7593,32.7749,32.7436,32.7749,149516.0
2016-07-08 13:30:00,41.94,41.95,41.92,41.94,30593.0,32.7671,32.7749,32.7514,32.7671,30593.0
2016-07-08 13:40:00,41.94,41.98,41.93,41.96,119603.0,32.7671,32.7983,32.7593,32.7827,119603.0
2016-07-08 13:50:00,41.96,41.97,41.92,41.94,50414.0,32.7827,32.7905,32.7514,32.7671,50414.0
2016-07-08 14:00:00,41.94,41.94,41.9,41.91,97201.0,32.7671,32.7671,32.7358,32.7436,97201.0
2016-07-08 14:10:00,41.91,41.96,41.91,41.95,98117.0,32.7436,32.7827,32.7436,32.7749,98117.0
2016-07-08 14:20:00,41.96,41.98,41.95,41.97,52233.0,32.7827,32.7983,32.7749,32.7905,52233.0
2016-07-08 14:30:00,41.97,41.99,41.95,41.96,40965.0,32.7905,32.8061,32.7749,32.7827,40965.0
2016-07-08 14:40:00,41.96,41.97,41.94,41.96,104692.0,32.7827,32.7905,32.7671,32.7827,104692.0
2016-07-08 14:50:00,41.96,41.99,41.95,41.97,115147.0,32.7827,32.8061,32.7749,32.7905,115147.0
2016-07-08 15:00:00,41.97,41.98,41.95,41.98,156355.0,32.7905,32.7983,32.7749,32.7983,156355.0
2016-07-08 15:10:00,41.98,41.99,41.96,41.97,115942.0,32.7983,32.8061,32.7827,32.7905,115942.0
2016-07-08 15:20:00,41.98,41.98,41.94,41.95,107905.0,32.7983,32.7983,32.7671,32.7749,107905.0
2016-07-08 15:30:00,41.95,41.95,41.93,41.94,118663.0,32.7749,32.7749,32.7593,32.7671,118663.0
2016-07-08 15:40:00,41.94,41.95,41.92,41.94,74110.0,32.7671,32.7749,32.7514,32.7671,74110.0
2016-07-08 15:50:00,41.94,41.99,41.94,41.96,264332.0,32.7671,32.8061,32.7671,32.7827,264332.0
2016-07-11 09:30:00,42.24,42.36,42.24,42.36,604677.0,33.0015,33.0952,33.0015,33.0952,604677.0
2016-07-11 09:40:00,42.35,42.43,42.33,42.39,1478781.0,33.0874,33.1499,33.0718,33.1187,1478781.0
2016-07-11 09:50:00,42.38,42.39,42.35,42.38,184538.0,33.1108,33.1187,33.0874,33.1108,184538.0
2016-07-11 10:00:00,42.38,42.38,42.3,42.37,191297.0,33.1108,33.1108,33.0483,33.103,191297.0
2016-07-11 10:10:00,42.36,42.37,42.32,42.35,288559.0,33.0952,33.103,33.064,33.0874,288559.0
2016-07-11 10:20:00,42.34,42.36,42.27,42.29,183480.0,33.0796,33.0952,33.0249,33.0405,183480.0
2016-07-11 10:30:00,42.29,42.33,42.29,42.33,203035.0,33.0405,33.0718,33.0405,33.0718,203035.0
2016-07-11 10:40:00,42.32,42.34,42.29,42.33,54447.0,33.064,33.0796,33.0405,33.0718,54447.0
2016-07-11 10:50:00,42.33,42.37,42.33,42.37,61256.0,33.0718,33.103,33.0718,33.103,61256.0
2016-07-11 11:00:00,42.38,42.4,42.36,42.39,85550.0,33.1108,33.1265,33.0952,33.1187,85550.0
2016-07-11 11:10:00,42.39,42.43,42.39,42.41,154688.0,33.1187,33.1499,33.1187,33.1343,154688.0
2016-07-11 11:20:00,42.41,42.43,42.4,42.42,95297.0,33.1343,33.1499,33.1265,33.1421,95297.0
2016-07-11 11:30:00,42.42,42.43,42.41,42.41,126964.0,33.1421,33.1499,33.1343,33.1343,126964.0
2016-07-11 11:40:00,42.41,42.42,42.4,42.41,48240.0,33.1343,33.1421,33.1265,33.1343,48240.0
2016-07-11 11:50:00,42.42,42.45,42.41,42.43,117382.0,33.1421,33.1655,33.1343,33.1499,117382.0
2016-07-11 12:00:00,42.43,42.44,42.39,42.39,69341.0,33.1499,33.1577,33.1187,33.1187,69341.0
2016-07-11 12:10:00,42.4,42.41,42.39,42.4,19522.0,33.1265,33.1343,33.1187,33.1265,19522.0
2016-07-11 12:20:00,42.4,42.4,42.39,42.39,8510.0,33.1265,33.1265,33.1187,33.1187,8510.0
2016-07-11 12:30:00,42.39,42.44,42.39,42.43,105077.0,33.1187,33.1577,33.1187,33.1499,105077.0
2016-07-11 12:40:00,42.43,42.45,42.41,42.41,99706.0,33.1499,33.1655,33.1343,33.1343,99706.0
2016-07-11 12:50:00,42.42,42.43,42.41,42.43,24926.0,33.1421,33.1499,33.1343,33.1499,24926.0
2016-07-11 13:00:00,42.42,42.43,42.4,42.41,25199.0,33.1421,33.1499,33.1265,33.1343,25199.0
2016-07-11 13:10:00,42.41,42.42,42.39,42.41,111738.0,33.1343,33.1421,33.1187,33.1343,111738.0
2016-07-11 13:20:00,42.41,42.43,42.38,42.41,73562.0,33.1343,33.1499,33.1108,33.1343,73562.0
2016-07-11 13:30:00,42.4,42.42,42.39,42.41,48374.0,33.1265,33.1421,33.1187,33.1343,48374.0
2016-07-11 13:40:00,42.41,42.42,42.39,42.41,77318.0,33.1343,33.1421,33.1187,33.1343,77318.0
2016-07-11 13:50:00,42.41,42.43,42.4,42.4,84324.0,33.1343,33.1499,33.1265,33.1265,84324.0
2016-07-11 14:00:00,42.4,42.41,42.37,42.39,208146.0,33.1265,33.1343,33.103,33.1187,208146.0
2016-07-11 14:10:00,42.4,42.41,42.39,42.4,69088.0,33.1265,33.1343,33.1187,33.1265,69088.0
2016-07-11 14:20:00,42.4,42.43,42.39,42.42,46500.0,33.1265,33.1499,33.1187,33.1421,46500.0
2016-07-11 14:30:00,42.42,42.45,42.41,42.44,53788.0,33.1421,33.1655,33.1343,33.1577,53788.0
2016-07-11 14:40:00,42.43,42.44,42.41,42.42,44684.0,33.1499,33.1577,33.1343,33.1421,44684.0
2016-07-11 14:50:00,42.43,42.44,42.42,42.43,65553.0,33.1499,33.1577,33.1421,33.1499,65553.0
2016-07-11 15:00:00,42.42,42.45,42.41,42.45,47658.0,33.1421,33.1655,33.1343,33.1655,47658.0
2016-07-11 15:10:00,42.45,42.47,42.43,42.47,54384.0,33.1655,33.1812,33.1499,33.1812,54384.0
2016-07-11 15:20:00,42.47,42.48,42.46,42.47,284216.0,33.1812,33.189,33.1733,33.1812,284216.0
2016-07-11 15:30:00,42.47,42.47,42.45,42.46,429220.0,33.1812,33.1812,33.1655,33.1733,429220.0
2016-07-11 15:40:00,42.46,42.47,42.42,42.44,31395.0,33.1733,33.1812,33.1421,33.1577,31395.0
2016-07-11 15:50:00,42.43,42.44,42.31,42.32,326943.0,33.1499,33.1577,33.0561,33.064,326943.0
2016-07-12 09:30:00,42.86,42.95,42.86,42.9,179978.0,33.4859,33.5562,33.4859,33.5171,179978.0
2016-07-12 09:40:00,42.9,42.94,42.88,42.89,122340.0,33.5171,33.5484,33.5015,33.5093,122340.0
2016-07-12 09:50:00,42.89,42.94,42.88,42.89,176569.0,33.5093,33.5484,33.5015,33.5093,176569.0
2016-07-12 10:00:00,42.89,42.91,42.82,42.82,71354.0,33.5093,33.5249,33.4546,33.4546,71354.0
2016-07-12 10:10:00,42.82,42.84,42.78,42.81,173371.0,33.4546,33.4702,33.4234,33.4468,173371.0
2016-07-12 10:20:00,42.81,42.81,42.76,42.81,77879.0,33.4468,33.4468,33.4077,33.4468,77879.0
2016-07-12 10:30:00,42.81,42.85,42.81,42.83,279830.0,33.4468,33.478,33.4468,33.4624,279830.0
2016-07-12 10:40:00,42.83,42.88,42.83,42.87,187447.0,33.4624,33.5015,33.4624,33.4937,187447.0
2016-07-12 10:50:00,42.86,42.9,42.82,42.83,230237.0,33.4859,33.5171,33.4546,33.4624,230237.0
2016-07-12 11:00:00,42.83,42.87,42.82,42.86,123018.0,33.4624,33.4937,33.4546,33.4859,123018.0
2016-07-12 11:10:00,42.86,42.87,42.85,42.87,211224.0,33.4859,33.4937,33.478,33.4937,211224.0
2016-07-12 11:20:00,42.87,42.92,42.87,42.92,177441.0,33.4937,33.5327,33.4937,33.5327,177441.0
2016-07-12 11:30:00,42.92,42.95,42.91,42.95,278534.0,33.5327,33.5562,33.5249,33.5562,278534.0
2016-07-12 11:40:00,42.95,42.97,42.94,42.97,222534.0,33.5562,33.5718,33.5484,33.5718,222534.0
2016-07-12 11:50:00,42.97,42.98,42.95,42.97,277858.0,33.5718,33.5796,33.5562,33.5718,277858.0
2016-07-12 12:00:00,42.96,42.97,42.95,42.96,383062.0,33.564,33.5718,33.5562,33.564,383062.0
2016-07-12 12:10:00,42.96,43.0,42.95,43.0,218598.0,33.564,33.5952,33.5562,33.5952,218598.0
2016-07-12 12:20:00,43.0,43.01,42.98,43.01,254258.0,33.5952,33.603,33.5796,33.603,254258.0
2016-07-12 12:30:00,43.0,43.03,43.0,43.03,178877.0,33.5952,33.6187,33.5952,33.6187,178877.0
2016-07-12 12:40:00,43.03,43.04,42.98,42.99,125454.0,33.6187,33.6265,33.5796,33.5874,125454.0
2016-07-12 12:50:00,42.99,43.01,42.98,42.99,66449.0,33.5874,33.603,33.5796,33.5874,66449.0
2016-07-12 13:00:00,43.0,43.02,42.99,42.99,37971.0,33.5952,33.6109,33.5874,33.5874,37971.0
2016-07-12 13:10:00,43.0,43.01,42.99,43.0,115128.0,33.5952,33.603,33.5874,33.5952,115128.0
2016-07-12 13:20:00,43.0,43.01,42.99,43.0,75182.0,33.5952,33.603,33.5874,33.5952,75182.0
2016-07-12 13:30:00,43.01,43.03,43.0,43.02,71765.0,33.603,33.6187,33.5952,33.6109,71765.0
2016-07-12 13:40:00,43.02,43.04,42.99,43.0,53608.0,33.6109,33.6265,33.5874,33.5952,53608.0
2016-07-12 13:50:00,43.0,43.01,42.94,42.94,91535.0,33.5952,33.603,33.5484,33.5484,91535.0
2016-07-12 14:00:00,42.94,42.98,42.94,42.96,44534.0,33.5484,33.5796,33.5484,33.564,44534.0
2016-07-12 14:10:00,42.96,43.0,42.96,43.0,57413.0,33.564,33.5952,33.564,33.5952,57413.0
2016-07-12 14:20:00,43.0,43.0,42.97,42.98,197845.0,33.5952,33.5952,33.5718,33.5796,197845.0
2016-07-12 14:30:00,42.98,42.99,42.96,42.97,36516.0,33.5796,33.5874,33.564,33.5718,36516.0
2016-07-12 14:40:00,42.97,42.99,42.96,42.98,200980.0,33.5718,33.5874,33.564,33.5796,200980.0
2016-07-12 14:50:00,42.98,43.0,42.96,42.97,259927.0,33.5796,33.5952,33.564,33.5718,259927.0
2016-07-12 15:00:00,42.97,42.98,42.93,42.94,69206.0,33.5718,33.5796,33.5405,33.5484,69206.0
2016-07-12 15:10:00,42.94,42.94,42.91,42.91,65595.0,33.5484,33.5484,33.5249,33.5249,65595.0
2016-07-12 15:20:00,42.92,42.95,42.91,42.94,104403.0,33.5327,33.5562,33.5249,33.5484,104403.0
2016-07-12 15:30:00,42.93,42.95,42.93,42.95,128081.0,33.5405,33.5562,33.5405,33.5562,128081.0
2016-07-12 15:40:00,42.94,42.95,42.91,42.93,111496.0,33.5484,33.5562,33.5249,33.5405,111496.0
2016-07-12 15:50:00,42.93,42.95,42.91,42.92,167447.0,33.5405,33.5562,33.5249,33.5327,167447.0
2016-07-13 09:30:00,42.92,42.96,42.8,42.8,136543.0,33.5327,33.564,33.439,33.439,136543.0
2016-07-13 09:40:00,42.81,42.81,42.75,42.76,110950.0,33.4468,33.4468,33.3999,33.4077,110950.0
2016-07-13 09:50:00,42.76,42.82,42.76,42.8,204891.0,33.4077,33.4546,33.4077,33.439,204891.0
2016-07-13 10:00:00,42.8,42.88,42.8,42.88,265674.0,33.439,33.5015,33.439,33.5015,265674.0
2016-07-13 10:10:00,42.88,42.91,42.85,42.87,271576.0,33.5015,33.5249,33.478,33.4937,271576.0
2016-07-13 10:20:00,42.87,42.9,42.86,42.87,99368.0,33.4937,33.5171,33.4859,33.4937,99368.0
2016-07-13 10:30:00,42.87,42.93,42.81,42.83,269317.0,33.4937,33.5405,33.4468,33.4624,269317.0
2016-07-13 10:40:00,42.83,42.9,42.83,42.85,85498.0,33.4624,33.5171,33.4624,33.478,85498.0
2016-07-13 10:50:00,42.84,42.87,42.83,42.83,72376.0,33.4702,33.4937,33.4624,33.4624,72376.0
2016-07-13 11:00:00,42.84,42.85,42.78,42.81,47463.0,33.4702,33.478,33.4234,33.4468,47463.0
2016-07-13 11:10:00,42.82,42.84,42.77,42.77,77199.0,33.4546,33.4702,33.4155,33.4155,77199.0
2016-07-13 11:20:00,42.77,42.78,42.71,42.73,97996.0,33.4155,33.4234,33.3687,33.3843,97996.0
2016-07-13 11:30:00,42.73,42.73,42.65,42.65,165007.0,33.3843,33.3843,33.3218,33.3218,165007.0
2016-07-13 11:40:00,42.65,42.67,42.61,42.63,908246.0,33.3218,33.3374,33.2905,33.3062,908246.0
2016-07-13 11:50:00,42.63,42.67,42.59,42.66,128856.0,33.3062,33.3374,33.2749,33.3296,128856.0
2016-07-13 12:00:00,42.67,42.69,42.66,42.68,79977.0,33.3374,33.353,33.3296,33.3452,79977.0
2016-07-13 12:10:00,42.68,42.72,42.68,42.71,66527.0,33.3452,33.3765,33.3452,33.3687,66527.0
2016-07-13 12:20:00,42.71,42.72,42.67,42.68,95529.0,33.3687,33.3765,33.3374,33.3452,95529.0
2016-07-13 12:30:00,42.68,42.71,42.67,42.69,106406.0,33.3452,33.3687,33.3374,33.353,106406.0
2016-07-13 12:40:00,42.68,42.72,42.68,42.7,90984.0,33.3452,33.3765,33.3452,33.3609,90984.0
2016-07-13 12:50:00,42.7,42.72,42.69,42.71,24650.0,33.3609,33.3765,33.353,33.3687,24650.0
2016-07-13 13:00:00,42.71,42.74,42.71,42.73,52369.0,33.3687,33.3921,33.3687,33.3843,52369.0
2016-07-13 13:10:00,42.74,42.77,42.73,42.76,52822.0,33.3921,33.4155,33.3843,33.4077,52822.0
2016-07-13 13:20:00,42.76,42.76,42.71,42.72,98703.0,33.4077,33.4077,33.3687,33.3765,98703.0
2016-07-13 13:30:00,42.72,42.74,42.7,42.73,203107.0,33.3765,33.3921,33.3609,33.3843,203107.0
2016-07-13 13:40:00,42.73,42.79,42.73,42.78,44590.0,33.3843,33.4312,33.3843,33.4234,44590.0
2016-07-13 13:50:00,42.78,42.78,42.71,42.75,38950.0,33.4234,33.4234,33.3687,33.3999,38950.0
2016-07-13 14:00:00,42.74,42.79,42.72,42.79,114162.0,33.3921,33.4312,33.3765,33.4312,114162.0
2016-07-13 14:10:00,42.78,42.81,42.78,42.79,83832.0,33.4234,33.4468,33.4234,33.4312,83832.0
2016-07-13 14:20:00,42.8,42.83,42.79,42.83,66049.0,33.439,33.4624,33.4312,33.4624,66049.0
2016-07-13 14:30:00,42.83,42.85,42.81,42.82,73072.0,33.4624,33.478,33.4468,33.4546,73072.0
2016-07-13 14:40:00,42.83,42.85,42.81,42.85,180057.0,33.4624,33.478,33.4468,33.478,180057.0
2016-07-13 14:50:00,42.85,42.85,42.81,42.83,38330.0,33.478,33.478,33.4468,33.4624,38330.0
2016-07-13 15:00:00,42.84,42.87,42.83,42.84,67421.0,33.4702,33.4937,33.4624,33.4702,67421.0
2016-07-13 15:10:00,42.84,42.85,42.81,42.82,45709.0,33.4702,33.478,33.4468,33.4546,45709.0
2016-07-13 15:20:00,42.83,42.83,42.81,42.83,62488.0,33.4624,33.4624,33.4468,33.4624,62488.0
2016-07-13 15:30:00,42.82,42.87,42.82,42.86,56985.0,33.4546,33.4937,33.4546,33.4859,56985.0
2016-07-13 15:40:00,42.86,42.88,42.85,42.86,91424.0,33.4859,33.5015,33.478,33.4859,91424.0
2016-07-13 15:50:00,42.85,42.87,42.84,42.86,256347.0,33.478,33.4937,33.4702,33.4859,256347.0
2016-07-14 09:30:00,43.33,43.34,43.26,43.28,397518.0,33.8531,33.8609,33.7984,33.814,397518.0
2016-07-14 09:40:00,43.28,43.28,43.21,43.22,296602.0,33.814,33.814,33.7593,33.7671,296602.0
2016-07-14 09:50:00,43.22,43.32,43.22,43.31,271027.0,33.7671,33.8452,33.7671,33.8374,271027.0
2016-07-14 10:00:00,43.31,43.39,43.31,43.38,287115.0,33.8374,33.8999,33.8374,33.8921,287115.0
2016-07-14 10:10:00,43.38,43.39,43.31,43.34,266386.0,33.8921,33.8999,33.8374,33.8609,266386.0
2016-07-14 10:20:00,43.34,43.38,43.33,43.38,306103.0,33.8609,33.8921,33.8531,33.8921,306103.0
2016-07-14 10:30:00,43.38,43.43,43.38,43.42,328644.0,33.8921,33.9312,33.8921,33.9234,328644.0
2016-07-14 10:40:00,43.42,43.43,43.39,43.4,220560.0,33.9234,33.9312,33.8999,33.9077,220560.0
2016-07-14 10:50:00,43.4,43.43,43.37,43.41,113165.0,33.9077,33.9312,33.8843,33.9156,113165.0
2016-07-14 11:00:00,43.42,43.49,43.41,43.49,151997.0,33.9234,33.9781,33.9156,33.9781,151997.0
2016-07-14 11:10:00,43.49,43.51,43.45,43.47,228703.0,33.9781,33.9937,33.9468,33.9624,228703.0
2016-07-14 11:20:00,43.47,43.5,43.47,43.49,172898.0,33.9624,33.9859,33.9624,33.9781,172898.0
2016-07-14 11:30:00,43.49,43.5,43.45,43.47,259417.0,33.9781,33.9859,33.9468,33.9624,259417.0
2016-07-14 11:40:00,43.48,43.49,43.47,43.47,98908.0,33.9703,33.9781,33.9624,33.9624,98908.0
2016-07-14 11:50:00,43.48,43.5,43.47,43.48,32735.0,33.9703,33.9859,33.9624,33.9703,32735.0
2016-07-14 12:00:00,43.48,43.53,43.48,43.52,78444.0,33.9703,34.0093,33.9703,34.0015,78444.0
2016-07-14 12:10:00,43.52,43.53,43.5,43.5,144100.0,34.0015,34.0093,33.9859,33.9859,144100.0
2016-07-14 12:20:00,43.5,43.51,43.48,43.51,311411.0,33.9859,33.9937,33.9703,33.9937,311411.0
2016-07-14 12:30:00,43.51,43.53,43.5,43.52,40254.0,33.9937,34.0093,33.9859,34.0015,40254.0
2016-07-14 12:40:00,43.53,43.53,43.51,43.52,24897.0,34.0093,34.0093,33.9937,34.0015,24897.0
2016-07-14 12:50:00,43.53,43.54,43.51,43.52,52690.0,34.0093,34.0171,33.9937,34.0015,52690.0
2016-07-14 13:00:00,43.52,43.52,43.49,43.51,220297.0,34.0015,34.0015,33.9781,33.9937,220297.0
2016-07-14 13:10:00,43.52,43.52,43.43,43.43,197387.0,34.0015,34.0015,33.9312,33.9312,197387.0
2016-07-14 13:20:00,43.44,43.45,43.42,43.43,21062.0,33.939,33.9468,33.9234,33.9312,21062.0
2016-07-14 13:30:00,43.42,43.48,43.42,43.48,189126.0,33.9234,33.9703,33.9234,33.9703,189126.0
2016-07-14 13:40:00,43.48,43.49,43.46,43.48,186075.0,33.9703,33.9781,33.9546,33.9703,186075.0
2016-07-14 13:50:00,43.48,43.49,43.45,43.46,157127.0,33.9703,33.9781,33.9468,33.9546,157127.0
2016-07-14 14:00:00,43.46,43.47,43.43,43.45,79905.0,33.9546,33.9624,33.9312,33.9468,79905.0
2016-07-14 14:10:00,43.46,43.49,43.45,43.48,683669.0,33.9546,33.9781,33.9468,33.9703,683669.0
2016-07-14 14:20:00,43.48,43.5,43.47,43.48,86577.0,33.9703,33.9859,33.9624,33.9703,86577.0
2016-07-14 14:30:00,43.48,43.48,43.45,43.47,264887.0,33.9703,33.9703,33.9468,33.9624,264887.0
2016-07-14 14:40:00,43.47,43.47,43.43,43.44,58431.0,33.9624,33.9624,33.9312,33.939,58431.0
2016-07-14 14:50:00,43.44,43.45,43.42,43.42,67088.0,33.939,33.9468,33.9234,33.9234,67088.0
2016-07-14 15:00:00,43.42,43.47,43.42,43.47,125748.0,33.9234,33.9624,33.9234,33.9624,125748.0
2016-07-14 15:10:00,43.47,43.48,43.45,43.47,111892.0,33.9624,33.9703,33.9468,33.9624,111892.0
2016-07-14 15:20:00,43.47,43.48,43.46,43.48,19823.0,33.9624,33.9703,33.9546,33.9703,19823.0
2016-07-14 15:30:00,43.47,43.49,43.45,43.46,97952.0,33.9624,33.9781,33.9468,33.9546,97952.0
2016-07-14 15:40:00,43.46,43.47,43.44,43.46,207658.0,33.9546,33.9624,33.939,33.9546,207658.0
2016-07-14 15:50:00,43.46,43.46,43.41,43.42,199645.0,33.9546,33.9546,33.9156,33.9234,199645.0
2016-07-15 09:30:00,43.43,43.43,43.29,43.33,539995.0,33.9312,33.9312,33.8218,33.8531,539995.0
2016-07-15 09:40:00,43.32,43.35,43.3,43.34,270499.0,33.8452,33.8687,33.8296,33.8609,270499.0
2016-07-15 09:50:00,43.34,43.38,43.33,43.36,225497.0,33.8609,33.8921,33.8531,33.8765,225497.0
2016-07-15 10:00:00,43.36,43.39,43.34,43.38,286567.0,33.8765,33.8999,33.8609,33.8921,286567.0
2016-07-15 10:10:00,43.38,43.4,43.33,43.33,517977.0,33.8921,33.9077,33.8531,33.8531,517977.0
2016-07-15 10:20:00,43.34,43.37,43.33,43.36,297495.0,33.8609,33.8843,33.8531,33.8765,297495.0
2016-07-15 10:30:00,43.36,43.38,43.34,43.38,307949.0,33.8765,33.8921,33.8609,33.8921,307949.0
2016-07-15 10:40:00,43.38,43.39,43.35,43.37,277499.0,33.8921,33.8999,33.8687,33.8843,277499.0
2016-07-15 10:50:00,43.37,43.38,43.34,43.34,194753.0,33.8843,33.8921,33.8609,33.8609,194753.0
2016-07-15 11:00:00,43.34,43.36,43.28,43.31,343365.0,33.8609,33.8765,33.814,33.8374,343365.0
2016-07-15 11:10:00,43.3,43.31,43.24,43.25,410358.0,33.8296,33.8374,33.7827,33.7906,410358.0
2016-07-15 11:20:00,43.26,43.3,43.25,43.3,268960.0,33.7984,33.8296,33.7906,33.8296,268960.0
2016-07-15 11:30:00,43.3,43.32,43.25,43.26,117528.0,33.8296,33.8452,33.7906,33.7984,117528.0
2016-07-15 11:40:00,43.26,43.29,43.25,43.26,67623.0,33.7984,33.8218,33.7906,33.7984,67623.0
2016-07-15 11:50:00,43.26,43.26,43.21,43.24,61737.0,33.7984,33.7984,33.7593,33.7827,61737.0
2016-07-15 12:00:00,43.24,43.28,43.23,43.26,117480.0,33.7827,33.814,33.7749,33.7984,117480.0
2016-07-15 12:10:00,43.27,43.27,43.24,43.25,40926.0,33.8062,33.8062,33.7827,33.7906,40926.0
2016-07-15 12:20:00,43.25,43.27,43.22,43.25,100628.0,33.7906,33.8062,33.7671,33.7906,100628.0
2016-07-15 12:30:00,43.26,43.26,43.23,43.23,240852.0,33.7984,33.7984,33.7749,33.7749,240852.0
2016-07-15 12:40:00,43.23,43.24,43.22,43.23,64147.0,33.7749,33.7827,33.7671,33.7749,64147.0
2016-07-15 12:50:00,43.23,43.25,43.21,43.21,34013.0,33.7749,33.7906,33.7593,33.7593,34013.0
2016-07-15 13:00:00,43.21,43.23,43.19,43.21,126797.0,33.7593,33.7749,33.7437,33.7593,126797.0
2016-07-15 13:10:00,43.21,43.21,43.17,43.2,110731.0,33.7593,33.7593,33.7281,33.7515,110731.0
2016-07-15 13:20:00,43.2,43.24,43.19,43.2,104820.0,33.7515,33.7827,33.7437,33.7515,104820.0
2016-07-15 13:30:00,43.21,43.24,43.2,43.24,137062.0,33.7593,33.7827,33.7515,33.7827,137062.0
2016-07-15 13:40:00,43.24,43.28,43.23,43.27,128517.0,33.7827,33.814,33.7749,33.8062,128517.0
2016-07-15 13:50:00,43.26,43.28,43.24,43.27,128261.0,33.7984,33.814,33.7827,33.8062,128261.0
2016-07-15 14:00:00,43.27,43.3,43.26,43.28,141629.0,33.8062,33.8296,33.7984,33.814,141629.0
2016-07-15 14:10:00,43.29,43.3,43.27,43.28,117273.0,33.8218,33.8296,33.8062,33.814,117273.0
2016-07-15 14:20:00,43.28,43.29,43.25,43.27,55238.0,33.814,33.8218,33.7906,33.8062,55238.0
2016-07-15 14:30:00,43.27,43.3,43.27,43.28,160356.0,33.8062,33.8296,33.8062,33.814,160356.0
2016-07-15 14:40:00,43.28,43.32,43.27,43.31,172698.0,33.814,33.8452,33.8062,33.8374,172698.0
2016-07-15 14:50:00,43.3,43.34,43.29,43.33,150443.0,33.8296,33.8609,33.8218,33.8531,150443.0
2016-07-15 15:00:00,43.33,43.34,43.32,43.33,122944.0,33.8531,33.8609,33.8452,33.8531,122944.0
2016-07-15 15:10:00,43.32,43.33,43.31,43.33,127011.0,33.8452,33.8531,33.8374,33.8531,127011.0
2016-07-15 15:20:00,43.33,43.37,43.32,43.37,208181.0,33.8531,33.8843,33.8452,33.8843,208181.0
2016-07-15 15:30:00,43.37,43.39,43.36,43.37,192675.0,33.8843,33.8999,33.8765,33.8843,192675.0
2016-07-15 15:40:00,43.36,43.37,43.31,43.33,273386.0,33.8765,33.8843,33.8374,33.8531,273386.0
2016-07-15 15:50:00,43.32,43.35,43.31,43.32,842204.0,33.8452,33.8687,33.8374,33.8452,842204.0
2016-07-18 09:30:00,43.17,43.24,43.17,43.2,161443.0,33.7281,33.7827,33.7281,33.7515,161443.0
2016-07-18 09:40:00,43.2,43.21,43.16,43.2,307612.0,33.7515,33.7593,33.7202,33.7515,307612.0
2016-07-18 09:50:00,43.21,43.25,43.2,43.25,109695.0,33.7593,33.7906,33.7515,33.7906,109695.0
2016-07-18 10:00:00,43.24,43.3,43.24,43.25,158368.0,33.7827,33.8296,33.7827,33.7906,158368.0
2016-07-18 10:10:00,43.25,43.31,43.25,43.31,145113.0,33.7906,33.8374,33.7906,33.8374,145113.0
2016-07-18 10:20:00,43.31,43.35,43.31,43.34,42630.0,33.8374,33.8687,33.8374,33.8609,42630.0
2016-07-18 10:30:00,43.35,43.4,43.35,43.39,86888.0,33.8687,33.9077,33.8687,33.8999,86888.0
2016-07-18 10:40:00,43.38,43.41,43.37,43.38,177938.0,33.8921,33.9156,33.8843,33.8921,177938.0
2016-07-18 10:50:00,43.38,43.46,43.37,43.45,130170.0,33.8921,33.9546,33.8843,33.9468,130170.0
2016-07-18 11:00:00,43.46,43.52,43.45,43.51,786540.0,33.9546,34.0015,33.9468,33.9937,786540.0
2016-07-18 11:10:00,43.51,43.52,43.49,43.51,133570.0,33.9937,34.0015,33.9781,33.9937,133570.0
2016-07-18 11:20:00,43.51,43.52,43.5,43.52,64048.0,33.9937,34.0015,33.9859,34.0015,64048.0
2016-07-18 11:30:00,43.51,43.52,43.49,43.52,242035.0,33.9937,34.0015,33.9781,34.0015,242035.0
2016-07-18 11:40:00,43.52,43.54,43.51,43.52,76037.0,34.0015,34.0171,33.9937,34.0015,76037.0
2016-07-18 11:50:00,43.52,43.54,43.52,43.54,18863.0,34.0015,34.0171,34.0015,34.0171,18863.0
2016-07-18 12:00:00,43.53,43.54,43.52,43.54,73421.0,34.0093,34.0171,34.0015,34.0171,73421.0
2016-07-18 12:10:00,43.54,43.55,43.52,43.52,66405.0,34.0171,34.0249,34.0015,34.0015,66405.0
2016-07-18 12:20:00,43.52,43.53,43.51,43.52,25042.0,34.0015,34.0093,33.9937,34.0015,25042.0
2016-07-18 12:30:00,43.53,43.53,43.49,43.5,136783.0,34.0093,34.0093,33.9781,33.9859,136783.0
2016-07-18 12:40:00,43.49,43.52,43.48,43.49,43714.0,33.9781,34.0015,33.9703,33.9781,43714.0
2016-07-18 12:50:00,43.5,43.51,43.48,43.49,50079.0,33.9859,33.9937,33.9703,33.9781,50079.0
2016-07-18 13:00:00,43.49,43.54,43.49,43.54,46312.0,33.9781,34.0171,33.9781,34.0171,46312.0
2016-07-18 13:10:00,43.54,43.54,43.5,43.51,96940.0,34.0171,34.0171,33.9859,33.9937,96940.0
2016-07-18 13:20:00,43.5,43.53,43.5,43.53,34720.0,33.9859,34.0093,33.9859,34.0093,34720.0
2016-07-18 13:30:00,43.52,43.55,43.52,43.55,50646.0,34.0015,34.0249,34.0015,34.0249,50646.0
2016-07-18 13:40:00,43.54,43.58,43.54,43.55,123807.0,34.0171,34.0484,34.0171,34.0249,123807.0
2016-07-18 13:50:00,43.55,43.57,43.54,43.56,87154.0,34.0249,34.0406,34.0171,34.0328,87154.0
2016-07-18 14:00:00,43.57,43.57,43.55,43.57,145427.0,34.0406,34.0406,34.0249,34.0406,145427.0
2016-07-18 14:10:00,43.57,43.59,43.53,43.55,172893.0,34.0406,34.0562,34.0093,34.0249,172893.0
2016-07-18 14:20:00,43.54,43.58,43.54,43.57,79127.0,34.0171,34.0484,34.0171,34.0406,79127.0
2016-07-18 14:30:00,43.58,43.6,43.57,43.59,92452.0,34.0484,34.064,34.0406,34.0562,92452.0
2016-07-18 14:40:00,43.59,43.59,43.57,43.57,43398.0,34.0562,34.0562,34.0406,34.0406,43398.0
2016-07-18 14:50:00,43.58,43.6,43.57,43.59,209318.0,34.0484,34.064,34.0406,34.0562,209318.0
2016-07-18 15:00:00,43.59,43.6,43.56,43.58,133695.0,34.0562,34.064,34.0328,34.0484,133695.0
2016-07-18 15:10:00,43.58,43.62,43.58,43.62,64052.0,34.0484,34.0796,34.0484,34.0796,64052.0
2016-07-18 15:20:00,43.62,43.63,43.6,43.62,58842.0,34.0796,34.0874,34.064,34.0796,58842.0
2016-07-18 15:30:00,43.62,43.64,43.61,43.63,93384.0,34.0796,34.0953,34.0718,34.0874,93384.0
2016-07-18 15:40:00,43.63,43.65,43.62,43.65,123496.0,34.0874,34.1031,34.0796,34.1031,123496.0
2016-07-18 15:50:00,43.65,43.68,43.62,43.67,708142.0,34.1031,34.1265,34.0796,34.1187,708142.0
2016-07-19 09:30:00,43.37,43.37,43.28,43.34,227700.0,33.8843,33.8843,33.814,33.8609,227700.0
2016-07-19 09:40:00,43.33,43.34,43.28,43.3,368028.0,33.8531,33.8609,33.814,33.8296,368028.0
2016-07-19 09:50:00,43.3,43.32,43.29,43.29,155732.0,33.8296,33.8452,33.8218,33.8218,155732.0
2016-07-19 10:00:00,43.29,43.29,43.22,43.27,164516.0,33.8218,33.8218,33.7671,33.8062,164516.0
2016-07-19 10:10:00,43.28,43.31,43.27,43.27,114449.0,33.814,33.8374,33.8062,33.8062,114449.0
2016-07-19 10:20:00,43.26,43.31,43.25,43.3,94875.0,33.7984,33.8374,33.7906,33.8296,94875.0
2016-07-19 10:30:00,43.3,43.31,43.28,43.29,45563.0,33.8296,33.8374,33.814,33.8218,45563.0
2016-07-19 10:40:00,43.29,43.3,43.25,43.25,115561.0,33.8218,33.8296,33.7906,33.7906,115561.0
2016-07-19 10:50:00,43.26,43.27,43.23,43.27,164377.0,33.7984,33.8062,33.7749,33.8062,164377.0
2016-07-19 11:00:00,43.27,43.3,43.26,43.26,49300.0,33.8062,33.8296,33.7984,33.7984,49300.0
2016-07-19 11:10:00,43.27,43.28,43.23,43.27,114957.0,33.8062,33.814,33.7749,33.8062,114957.0
2016-07-19 11:20:00,43.27,43.29,43.26,43.29,158013.0,33.8062,33.8218,33.7984,33.8218,158013.0
2016-07-19 11:30:00,43.28,43.31,43.27,43.28,149728.0,33.814,33.8374,33.8062,33.814,149728.0
2016-07-19 11:40:00,43.29,43.3,43.23,43.26,90136.0,33.8218,33.8296,33.7749,33.7984,90136.0
2016-07-19 11:50:00,43.26,43.28,43.23,43.26,113681.0,33.7984,33.814,33.7749,33.7984,113681.0
2016-07-19 12:00:00,43.26,43.26,43.22,43.23,27271.0,33.7984,33.7984,33.7671,33.7749,27271.0
2016-07-19 12:10:00,43.23,43.26,43.22,43.25,35772.0,33.7749,33.7984,33.7671,33.7906,35772.0
2016-07-19 12:20:00,43.25,43.25,43.23,43.25,54016.0,33.7906,33.7906,33.7749,33.7906,54016.0
2016-07-19 12:30:00,43.24,43.25,43.21,43.23,95586.0,33.7827,33.7906,33.7593,33.7749,95586.0
2016-07-19 12:40:00,43.23,43.26,43.22,43.26,84427.0,33.7749,33.7984,33.7671,33.7984,84427.0
2016-07-19 12:50:00,43.26,43.26,43.24,43.25,46089.0,33.7984,33.7984,33.7827,33.7906,46089.0
2016-07-19 13:00:00,43.25,43.25,43.23,43.24,39963.0,33.7906,33.7906,33.7749,33.7827,39963.0
2016-07-19 13:10:00,43.24,43.24,43.21,43.22,52516.0,33.7827,33.7827,33.7593,33.7671,52516.0
2016-07-19 13:20:00,43.22,43.22,43.16,43.16,56672.0,33.7671,33.7671,33.7202,33.7202,56672.0
2016-07-19 13:30:00,43.16,43.19,43.16,43.17,64031.0,33.7202,33.7437,33.7202,33.7281,64031.0
2016-07-19 13:40:00,43.18,43.18,43.15,43.16,45053.0,33.7359,33.7359,33.7124,33.7202,45053.0
2016-07-19 13:50:00,43.16,43.17,43.13,43.14,64701.0,33.7202,33.7281,33.6968,33.7046,64701.0
2016-07-19 14:00:00,43.14,43.17,43.13,43.16,49484.0,33.7046,33.7281,33.6968,33.7202,49484.0
2016-07-19 14:10:00,43.16,43.19,43.15,43.18,106180.0,33.7202,33.7437,33.7124,33.7359,106180.0
2016-07-19 14:20:00,43.18,43.18,43.15,43.18,115433.0,33.7359,33.7359,33.7124,33.7359,115433.0
2016-07-19 14:30:00,43.18,43.19,43.16,43.18,65094.0,33.7359,33.7437,33.7202,33.7359,65094.0
2016-07-19 14:40:00,43.17,43.2,43.17,43.18,105713.0,33.7281,33.7515,33.7281,33.7359,105713.0
2016-07-19 14:50:00,43.18,43.21,43.18,43.2,87296.0,33.7359,33.7593,33.7359,33.7515,87296.0
2016-07-19 15:00:00,43.2,43.21,43.19,43.2,64717.0,33.7515,33.7593,33.7437,33.7515,64717.0
2016-07-19 15:10:00,43.19,43.22,43.19,43.22,71523.0,33.7437,33.7671,33.7437,33.7671,71523.0
2016-07-19 15:20:00,43.22,43.22,43.2,43.21,31189.0,33.7671,33.7671,33.7515,33.7593,31189.0
2016-07-19 15:30:00,43.21,43.22,43.2,43.22,37692.0,33.7593,33.7671,33.7515,33.7671,37692.0
2016-07-19 15:40:00,43.22,43.25,43.22,43.24,101027.0,33.7671,33.7906,33.7671,33.7827,101027.0
2016-07-19 15:50:00,43.24,43.27,43.23,43.27,251035.0,33.7827,33.8062,33.7749,33.8062,251035.0
2016-07-20 09:30:00,43.35,43.39,43.3,43.31,173405.0,33.8687,33.8999,33.8296,33.8374,173405.0
2016-07-20 09:40:00,43.31,43.33,43.25,43.29,37463.0,33.8374,33.8531,33.7906,33.8218,37463.0
2016-07-20 09:50:00,43.28,43.31,43.27,43.3,49095.0,33.814,33.8374,33.8062,33.8296,49095.0
2016-07-20 10:00:00,43.29,43.36,43.29,43.35,46911.0,33.8218,33.8765,33.8218,33.8687,46911.0
2016-07-20 10:10:00,43.35,43.41,43.35,43.41,28542.0,33.8687,33.9156,33.8687,33.9156,28542.0
2016-07-20 10:20:00,43.41,43.44,43.4,43.42,38814.0,33.9156,33.939,33.9077,33.9234,38814.0
2016-07-20 10:30:00,43.43,43.49,43.4,43.49,54626.0,33.9312,33.9781,33.9077,33.9781,54626.0
2016-07-20 10:40:00,43.49,43.52,43.46,43.5,39902.0,33.9781,34.0015,33.9546,33.9859,39902.0
2016-07-20 10:50:00,43.5,43.53,43.5,43.52,54746.0,33.9859,34.0093,33.9859,34.0015,54746.0
2016-07-20 11:00:00,43.52,43.55,43.52,43.52,78244.0,34.0015,34.0249,34.0015,34.0015,78244.0
2016-07-20 11:10:00,43.52,43.54,43.5,43.54,103621.0,34.0015,34.0171,33.9859,34.0171,103621.0
2016-07-20 11:20:00,43.54,43.56,43.53,43.56,56186.0,34.0171,34.0328,34.0093,34.0328,56186.0
2016-07-20 11:30:00,43.56,43.56,43.49,43.5,51035.0,34.0328,34.0328,33.9781,33.9859,51035.0
2016-07-20 11:40:00,43.5,43.5,43.46,43.47,45039.0,33.9859,33.9859,33.9546,33.9624,45039.0
2016-07-20 11:50:00,43.47,43.51,43.45,43.45,88953.0,33.9624,33.9937,33.9468,33.9468,88953.0
2016-07-20 12:00:00,43.45,43.46,43.42,43.42,55168.0,33.9468,33.9546,33.9234,33.9234,55168.0
2016-07-20 12:10:00,43.42,43.44,43.41,43.43,15800.0,33.9234,33.939,33.9156,33.9312,15800.0
2016-07-20 12:20:00,43.43,43.44,43.4,43.4,7685.0,33.9312,33.939,33.9077,33.9077,7685.0
2016-07-20 12:30:00,43.41,43.42,43.39,43.39,68595.0,33.9156,33.9234,33.8999,33.8999,68595.0
2016-07-20 12:40:00,43.4,43.43,43.39,43.43,40837.0,33.9077,33.9312,33.8999,33.9312,40837.0
2016-07-20 12:50:00,43.42,43.43,43.4,43.4,62266.0,33.9234,33.9312,33.9077,33.9077,62266.0
2016-07-20 13:00:00,43.4,43.43,43.39,43.43,53272.0,33.9077,33.9312,33.8999,33.9312,53272.0
2016-07-20 13:10:00,43.43,43.45,43.42,43.44,15101.0,33.9312,33.9468,33.9234,33.939,15101.0
2016-07-20 13:20:00,43.44,43.47,43.44,43.47,37611.0,33.939,33.9624,33.939,33.9624,37611.0
2016-07-20 13:30:00,43.46,43.49,43.44,43.45,149449.0,33.9546,33.9781,33.939,33.9468,149449.0
2016-07-20 13:40:00,43.46,43.46,43.44,43.46,34694.0,33.9546,33.9546,33.939,33.9546,34694.0
2016-07-20 13:50:00,43.46,43.47,43.44,43.44,63981.0,33.9546,33.9624,33.939,33.939,63981.0
2016-07-20 14:00:00,43.44,43.47,43.43,43.47,75093.0,33.939,33.9624,33.9312,33.9624,75093.0
2016-07-20 14:10:00,43.47,43.47,43.44,43.46,33578.0,33.9624,33.9624,33.939,33.9546,33578.0
2016-07-20 14:20:00,43.46,43.48,43.45,43.46,60400.0,33.9546,33.9703,33.9468,33.9546,60400.0
2016-07-20 14:30:00,43.46,43.47,43.43,43.45,72693.0,33.9546,33.9624,33.9312,33.9468,72693.0
2016-07-20 14:40:00,43.45,43.45,43.43,43.44,59625.0,33.9468,33.9468,33.9312,33.939,59625.0
2016-07-20 14:50:00,43.44,43.45,43.41,43.42,94709.0,33.939,33.9468,33.9156,33.9234,94709.0
2016-07-20 15:00:00,43.42,43.43,43.39,43.43,100141.0,33.9234,33.9312,33.8999,33.9312,100141.0
2016-07-20 15:10:00,43.43,43.44,43.41,43.43,23703.0,33.9312,33.939,33.9156,33.9312,23703.0
2016-07-20 15:20:00,43.43,43.46,43.42,43.45,73052.0,33.9312,33.9546,33.9234,33.9468,73052.0
2016-07-20 15:30:00,43.46,43.49,43.45,43.48,97429.0,33.9546,33.9781,33.9468,33.9703,97429.0
2016-07-20 15:40:00,43.48,43.5,43.48,43.5,72885.0,33.9703,33.9859,33.9703,33.9859,72885.0
2016-07-20 15:50:00,43.5,43.51,43.47,43.48,126186.0,33.9859,33.9937,33.9624,33.9703,126186.0
2016-07-21 09:30:00,43.38,43.46,43.38,43.46,102631.0,33.8921,33.9546,33.8921,33.9546,102631.0
2016-07-21 09:40:00,43.44,43.53,43.44,43.52,29552.0,33.939,34.0093,33.939,34.0015,29552.0
2016-07-21 09:50:00,43.52,43.52,43.44,43.45,68592.0,34.0015,34.0015,33.939,33.9468,68592.0
2016-07-21 10:00:00,43.45,43.47,43.39,43.41,264285.0,33.9468,33.9624,33.8999,33.9156,264285.0
2016-07-21 10:10:00,43.41,43.47,43.4,43.45,96576.0,33.9156,33.9624,33.9077,33.9468,96576.0
2016-07-21 10:20:00,43.44,43.46,43.4,43.44,36516.0,33.939,33.9546,33.9077,33.939,36516.0
2016-07-21 10:30:00,43.44,43.45,43.4,43.45,112430.0,33.939,33.9468,33.9077,33.9468,112430.0
2016-07-21 10:40:00,43.44,43.49,43.44,43.49,254044.0,33.939,33.9781,33.939,33.9781,254044.0
2016-07-21 10:50:00,43.48,43.55,43.48,43.54,166448.0,33.9703,34.0249,33.9703,34.0171,166448.0
2016-07-21 11:00:00,43.55,43.56,43.52,43.54,176372.0,34.0249,34.0328,34.0015,34.0171,176372.0
2016-07-21 11:10:00,43.55,43.56,43.54,43.55,134031.0,34.0249,34.0328,34.0171,34.0249,134031.0
2016-07-21 11:20:00,43.55,43.56,43.53,43.54,94352.0,34.0249,34.0328,34.0093,34.0171,94352.0
2016-07-21 11:30:00,43.53,43.53,43.5,43.5,111281.0,34.0093,34.0093,33.9859,33.9859,111281.0
2016-07-21 11:40:00,43.5,43.5,43.46,43.48,117527.0,33.9859,33.9859,33.9546,33.9703,117527.0
2016-07-21 11:50:00,43.47,43.49,43.44,43.49,38764.0,33.9624,33.9781,33.939,33.9781,38764.0
2016-07-21 12:00:00,43.48,43.51,43.48,43.51,61068.0,33.9703,33.9937,33.9703,33.9937,61068.0
2016-07-21 12:10:00,43.51,43.51,43.48,43.49,62206.0,33.9937,33.9937,33.9703,33.9781,62206.0
2016-07-21 12:20:00,43.49,43.49,43.45,43.47,131705.0,33.9781,33.9781,33.9468,33.9624,131705.0
2016-07-21 12:30:00,43.47,43.48,43.45,43.47,15035.0,33.9624,33.9703,33.9468,33.9624,15035.0
2016-07-21 12:40:00,43.46,43.46,43.44,43.45,27458.0,33.9546,33.9546,33.939,33.9468,27458.0
2016-07-21 12:50:00,43.44,43.44,43.41,43.42,32374.0,33.939,33.939,33.9156,33.9234,32374.0
2016-07-21 13:00:00,43.42,43.43,43.39,43.42,40770.0,33.9234,33.9312,33.8999,33.9234,40770.0
2016-07-21 13:10:00,43.42,43.46,43.41,43.45,67661.0,33.9234,33.9546,33.9156,33.9468,67661.0
2016-07-21 13:20:00,43.46,43.46,43.45,43.45,8323.0,33.9546,33.9546,33.9468,33.9468,8323.0
2016-07-21 13:30:00,43.46,43.46,43.41,43.42,16721.0,33.9546,33.9546,33.9156,33.9234,16721.0
2016-07-21 13:40:00,43.42,43.43,43.38,43.38,44400.0,33.9234,33.9312,33.8921,33.8921,44400.0
2016-07-21 13:50:00,43.37,43.39,43.35,43.39,67161.0,33.8843,33.8999,33.8687,33.8999,67161.0
2016-07-21 14:00:00,43.4,43.41,43.37,43.39,83653.0,33.9077,33.9156,33.8843,33.8999,83653.0
2016-07-21 14:10:00,43.39,43.39,43.35,43.35,77399.0,33.8999,33.8999,33.8687,33.8687,77399.0
2016-07-21 14:20:00,43.35,43.37,43.34,43.35,49781.0,33.8687,33.8843,33.8609,33.8687,49781.0
2016-07-21 14:30:00,43.34,43.37,43.33,43.34,80828.0,33.8609,33.8843,33.8531,33.8609,80828.0
2016-07-21 14:40:00,43.34,43.35,43.3,43.32,134234.0,33.8609,33.8687,33.8296,33.8452,134234.0
2016-07-21 14:50:00,43.31,43.33,43.28,43.28,65889.0,33.8374,33.8531,33.814,33.814,65889.0
2016-07-21 15:00:00,43.28,43.3,43.25,43.25,94627.0,33.814,33.8296,33.7906,33.7906,94627.0
2016-07-21 15:10:00,43.25,43.28,43.24,43.27,70650.0,33.7906,33.814,33.7827,33.8062,70650.0
2016-07-21 15:20:00,43.28,43.32,43.28,43.31,41244.0,33.814,33.8452,33.814,33.8374,41244.0
2016-07-21 15:30:00,43.32,43.34,43.3,43.31,54118.0,33.8452,33.8609,33.8296,33.8374,54118.0
2016-07-21 15:40:00,43.32,43.35,43.31,43.33,75943.0,33.8452,33.8687,33.8374,33.8531,75943.0
2016-07-21 15:50:00,43.34,43.37,43.33,43.36,186735.0,33.8609,33.8843,33.8531,33.8765,186735.0
2016-07-22 09:30:00,43.53,43.53,43.45,43.45,137984.0,34.0093,34.0093,33.9468,33.9468,137984.0
2016-07-22 09:40:00,43.45,43.49,43.44,43.47,102115.0,33.9468,33.9781,33.939,33.9624,102115.0
2016-07-22 09:50:00,43.47,43.48,43.41,43.43,136332.0,33.9624,33.9703,33.9156,33.9312,136332.0
2016-07-22 10:00:00,43.42,43.48,43.42,43.43,94482.0,33.9234,33.9703,33.9234,33.9312,94482.0
2016-07-22 10:10:00,43.42,43.43,43.4,43.41,149318.0,33.9234,33.9312,33.9077,33.9156,149318.0
2016-07-22 10:20:00,43.41,43.45,43.41,43.44,69264.0,33.9156,33.9468,33.9156,33.939,69264.0
2016-07-22 10:30:00,43.44,43.47,43.41,43.44,31086.0,33.939,33.9624,33.9156,33.939,31086.0
2016-07-22 10:40:00,43.44,43.48,43.44,43.47,72112.0,33.939,33.9703,33.939,33.9624,72112.0
2016-07-22 10:50:00,43.48,43.5,43.47,43.5,169868.0,33.9703,33.9859,33.9624,33.9859,169868.0
2016-07-22 11:00:00,43.5,43.5,43.45,43.45,85382.0,33.9859,33.9859,33.9468,33.9468,85382.0
2016-07-22 11:10:00,43.45,43.47,43.44,43.44,66141.0,33.9468,33.9624,33.939,33.939,66141.0
2016-07-22 11:20:00,43.44,43.45,43.43,43.44,15142.0,33.939,33.9468,33.9312,33.939,15142.0
2016-07-22 11:30:00,43.43,43.47,43.43,43.46,50481.0,33.9312,33.9624,33.9312,33.9546,50481.0
2016-07-22 11:40:00,43.46,43.48,43.46,43.48,72675.0,33.9546,33.9703,33.9546,33.9703,72675.0
2016-07-22 11:50:00,43.48,43.54,43.48,43.53,67033.0,33.9703,34.0171,33.9703,34.0093,67033.0
2016-07-22 12:00:00,43.53,43.53,43.5,43.51,22441.0,34.0093,34.0093,33.9859,33.9937,22441.0
2016-07-22 12:10:00,43.5,43.52,43.5,43.51,25274.0,33.9859,34.0015,33.9859,33.9937,25274.0
2016-07-22 12:20:00,43.52,43.54,43.51,43.54,37276.0,34.0015,34.0171,33.9937,34.0171,37276.0
2016-07-22 12:30:00,43.53,43.54,43.52,43.52,27073.0,34.0093,34.0171,34.0015,34.0015,27073.0
2016-07-22 12:40:00,43.53,43.55,43.52,43.55,19165.0,34.0093,34.0249,34.0015,34.0249,19165.0
2016-07-22 12:50:00,43.55,43.56,43.54,43.54,21859.0,34.0249,34.0328,34.0171,34.0171,21859.0
2016-07-22 13:00:00,43.53,43.54,43.52,43.53,12314.0,34.0093,34.0171,34.0015,34.0093,12314.0
2016-07-22 13:10:00,43.53,43.54,43.52,43.52,5990.0,34.0093,34.0171,34.0015,34.0015,5990.0
2016-07-22 13:20:00,43.53,43.55,43.52,43.54,14197.0,34.0093,34.0249,34.0015,34.0171,14197.0
2016-07-22 13:30:00,43.53,43.54,43.51,43.51,18501.0,34.0093,34.0171,33.9937,33.9937,18501.0
2016-07-22 13:40:00,43.51,43.58,43.51,43.58,125439.0,33.9937,34.0484,33.9937,34.0484,125439.0
2016-07-22 13:50:00,43.58,43.59,43.56,43.58,100608.0,34.0484,34.0562,34.0328,34.0484,100608.0
2016-07-22 14:00:00,43.58,43.6,43.55,43.6,60678.0,34.0484,34.064,34.0249,34.064,60678.0
2016-07-22 14:10:00,43.6,43.61,43.58,43.61,29736.0,34.064,34.0718,34.0484,34.0718,29736.0
2016-07-22 14:20:00,43.61,43.63,43.6,43.62,36398.0,34.0718,34.0874,34.064,34.0796,36398.0
2016-07-22 14:30:00,43.61,43.62,43.6,43.61,21363.0,34.0718,34.0796,34.064,34.0718,21363.0
2016-07-22 14:40:00,43.62,43.63,43.61,43.62,648013.0,34.0796,34.0874,34.0718,34.0796,648013.0
2016-07-22 14:50:00,43.62,43.64,43.61,43.63,16470.0,34.0796,34.0953,34.0718,34.0874,16470.0
2016-07-22 15:00:00,43.63,43.64,43.62,43.64,31518.0,34.0874,34.0953,34.0796,34.0953,31518.0
2016-07-22 15:10:00,43.63,43.65,43.62,43.64,73573.0,34.0874,34.1031,34.0796,34.0953,73573.0
2016-07-22 15:20:00,43.64,43.69,43.64,43.65,32265.0,34.0953,34.1343,34.0953,34.1031,32265.0
2016-07-22 15:30:00,43.66,43.69,43.65,43.68,47412.0,34.1109,34.1343,34.1031,34.1265,47412.0
2016-07-22 15:40:00,43.69,43.69,43.67,43.67,40089.0,34.1343,34.1343,34.1187,34.1187,40089.0
2016-07-22 15:50:00,43.67,43.68,43.64,43.67,118852.0,34.1187,34.1265,34.0953,34.1187,118852.0
2016-07-25 09:30:00,43.53,43.53,43.43,43.46,61767.0,34.0093,34.0093,33.9312,33.9546,61767.0
2016-07-25 09:40:00,43.46,43.48,43.41,43.41,62885.0,33.9546,33.9703,33.9156,33.9156,62885.0
2016-07-25 09:50:00,43.41,43.45,43.4,43.41,37982.0,33.9156,33.9468,33.9077,33.9156,37982.0
2016-07-25 10:00:00,43.41,43.42,43.36,43.36,105796.0,33.9156,33.9234,33.8765,33.8765,105796.0
2016-07-25 10:10:00,43.36,43.36,43.27,43.3,71322.0,33.8765,33.8765,33.8062,33.8296,71322.0
2016-07-25 10:20:00,43.3,43.3,43.26,43.3,28437.0,33.8296,33.8296,33.7984,33.8296,28437.0
2016-07-25 10:30:00,43.3,43.3,43.23,43.25,64069.0,33.8296,33.8296,33.7749,33.7906,64069.0
2016-07-25 10:40:00,43.25,43.27,43.21,43.23,54983.0,33.7906,33.8062,33.7593,33.7749,54983.0
2016-07-25 10:50:00,43.22,43.27,43.22,43.26,37005.0,33.7671,33.8062,33.7671,33.7984,37005.0
2016-07-25 11:00:00,43.25,43.27,43.22,43.23,59350.0,33.7906,33.8062,33.7671,33.7749,59350.0
2016-07-25 11:10:00,43.23,43.27,43.23,43.25,99302.0,33.7749,33.8062,33.7749,33.7906,99302.0
2016-07-25 11:20:00,43.25,43.29,43.24,43.28,34947.0,33.7906,33.8218,33.7827,33.814,34947.0
2016-07-25 11:30:00,43.28,43.29,43.26,43.27,30292.0,33.814,33.8218,33.7984,33.8062,30292.0
2016-07-25 11:40:00,43.27,43.29,43.26,43.28,79568.0,33.8062,33.8218,33.7984,33.814,79568.0
2016-07-25 11:50:00,43.27,43.3,43.27,43.27,33851.0,33.8062,33.8296,33.8062,33.8062,33851.0
2016-07-25 12:00:00,43.27,43.29,43.25,43.27,24486.0,33.8062,33.8218,33.7906,33.8062,24486.0
2016-07-25 12:10:00,43.27,43.28,43.24,43.25,260281.0,33.8062,33.814,33.7827,33.7906,260281.0
2016-07-25 12:20:00,43.26,43.26,43.22,43.23,42945.0,33.7984,33.7984,33.7671,33.7749,42945.0
2016-07-25 12:30:00,43.23,43.24,43.22,43.23,28438.0,33.7749,33.7827,33.7671,33.7749,28438.0
2016-07-25 12:40:00,43.23,43.26,43.23,43.26,22395.0,33.7749,33.7984,33.7749,33.7984,22395.0
2016-07-25 12:50:00,43.27,43.28,43.26,43.27,19243.0,33.8062,33.814,33.7984,33.8062,19243.0
2016-07-25 13:00:00,43.27,43.27,43.24,43.26,49209.0,33.8062,33.8062,33.7827,33.7984,49209.0
2016-07-25 13:10:00,43.26,43.26,43.23,43.25,31812.0,33.7984,33.7984,33.7749,33.7906,31812.0
2016-07-25 13:20:00,43.26,43.28,43.25,43.27,14722.0,33.7984,33.814,33.7906,33.8062,14722.0
2016-07-25 13:30:00,43.28,43.28,43.25,43.27,37844.0,33.814,33.814,33.7906,33.8062,37844.0
2016-07-25 13:40:00,43.28,43.28,43.26,43.27,30724.0,33.814,33.814,33.7984,33.8062,30724.0
2016-07-25 13:50:00,43.27,43.28,43.26,43.27,10438.0,33.8062,33.814,33.7984,33.8062,10438.0
2016-07-25 14:00:00,43.26,43.3,43.26,43.3,52147.0,33.7984,33.8296,33.7984,33.8296,52147.0
2016-07-25 14:10:00,43.3,43.3,43.28,43.28,18056.0,33.8296,33.8296,33.814,33.814,18056.0
2016-07-25 14:20:00,43.29,43.29,43.26,43.27,12900.0,33.8218,33.8218,33.7984,33.8062,12900.0
2016-07-25 14:30:00,43.27,43.27,43.25,43.25,61468.0,33.8062,33.8062,33.7906,33.7906,61468.0
2016-07-25 14:40:00,43.26,43.28,43.25,43.27,28792.0,33.7984,33.814,33.7906,33.8062,28792.0
2016-07-25 14:50:00,43.27,43.28,43.25,43.26,24064.0,33.8062,33.814,33.7906,33.7984,24064.0
2016-07-25 15:00:00,43.26,43.27,43.25,43.26,53559.0,33.7984,33.8062,33.7906,33.7984,53559.0
2016-07-25 15:10:00,43.26,43.26,43.24,43.24,53620.0,33.7984,33.7984,33.7827,33.7827,53620.0
2016-07-25 15:20:00,43.25,43.26,43.23,43.26,58938.0,33.7906,33.7984,33.7749,33.7984,58938.0
2016-07-25 15:30:00,43.26,43.3,43.25,43.3,29244.0,33.7984,33.8296,33.7906,33.8296,29244.0
2016-07-25 15:40:00,43.3,43.3,43.28,43.29,35007.0,33.8296,33.8296,33.814,33.8218,35007.0
2016-07-25 15:50:00,43.29,43.29,43.25,43.26,100076.0,33.8218,33.8218,33.7906,33.7984,100076.0
2016-07-26 09:30:00,43.5,43.54,43.45,43.54,273667.0,33.9859,34.0171,33.9468,34.0171,273667.0
2016-07-26 09:40:00,43.53,43.64,43.53,43.64,271885.0,34.0093,34.0953,34.0093,34.0953,271885.0
2016-07-26 09:50:00,43.64,43.65,43.62,43.63,83551.0,34.0953,34.1031,34.0796,34.0874,83551.0
2016-07-26 10:00:00,43.63,43.65,43.58,43.59,146362.0,34.0874,34.1031,34.0484,34.0562,146362.0
2016-07-26 10:10:00,43.59,43.59,43.55,43.57,191337.0,34.0562,34.0562,34.0249,34.0406,191337.0
2016-07-26 10:20:00,43.58,43.62,43.57,43.61,145880.0,34.0484,34.0796,34.0406,34.0718,145880.0
2016-07-26 10:30:00,43.61,43.62,43.57,43.58,96271.0,34.0718,34.0796,34.0406,34.0484,96271.0
2016-07-26 10:40:00,43.58,43.58,43.55,43.57,55024.0,34.0484,34.0484,34.0249,34.0406,55024.0
2016-07-26 10:50:00,43.57,43.57,43.43,43.43,323265.0,34.0406,34.0406,33.9312,33.9312,323265.0
2016-07-26 11:00:00,43.42,43.47,43.41,43.45,93071.0,33.9234,33.9624,33.9156,33.9468,93071.0
2016-07-26 11:10:00,43.44,43.5,43.43,43.5,208475.0,33.939,33.9859,33.9312,33.9859,208475.0
2016-07-26 11:20:00,43.5,43.51,43.46,43.49,150698.0,33.9859,33.9937,33.9546,33.9781,150698.0
2016-07-26 11:30:00,43.49,43.5,43.47,43.49,1265111.0,33.9781,33.9859,33.9624,33.9781,1265111.0
2016-07-26 11:40:00,43.49,43.49,43.47,43.48,231707.0,33.9781,33.9781,33.9624,33.9703,231707.0
2016-07-26 11:50:00,43.48,43.52,43.47,43.49,245525.0,33.9703,34.0015,33.9624,33.9781,245525.0
2016-07-26 12:00:00,43.49,43.5,43.48,43.5,75932.0,33.9781,33.9859,33.9703,33.9859,75932.0
2016-07-26 12:10:00,43.49,43.51,43.47,43.51,48500.0,33.9781,33.9937,33.9624,33.9937,48500.0
2016-07-26 12:20:00,43.51,43.57,43.5,43.56,83573.0,33.9937,34.0406,33.9859,34.0328,83573.0
2016-07-26 12:30:00,43.56,43.57,43.54,43.57,54146.0,34.0328,34.0406,34.0171,34.0406,54146.0
2016-07-26 12:40:00,43.57,43.57,43.55,43.57,47910.0,34.0406,34.0406,34.0249,34.0406,47910.0
2016-07-26 12:50:00,43.57,43.57,43.53,43.54,1204527.0,34.0406,34.0406,34.0093,34.0171,1204527.0
2016-07-26 13:00:00,43.54,43.54,43.52,43.53,22463.0,34.0171,34.0171,34.0015,34.0093,22463.0
2016-07-26 13:10:00,43.52,43.54,43.51,43.53,73744.0,34.0015,34.0171,33.9937,34.0093,73744.0
2016-07-26 13:20:00,43.52,43.53,43.45,43.46,168902.0,34.0015,34.0093,33.9468,33.9546,168902.0
2016-07-26 13:30:00,43.46,43.48,43.45,43.48,104128.0,33.9546,33.9703,33.9468,33.9703,104128.0
2016-07-26 13:40:00,43.48,43.49,43.47,43.48,60002.0,33.9703,33.9781,33.9624,33.9703,60002.0
2016-07-26 13:50:00,43.49,43.49,43.48,43.49,44768.0,33.9781,33.9781,33.9703,33.9781,44768.0
2016-07-26 14:00:00,43.49,43.5,43.47,43.48,120100.0,33.9781,33.9859,33.9624,33.9703,120100.0
2016-07-26 14:10:00,43.48,43.49,43.46,43.48,75973.0,33.9703,33.9781,33.9546,33.9703,75973.0
2016-07-26 14:20:00,43.48,43.52,43.47,43.51,130742.0,33.9703,34.0015,33.9624,33.9937,130742.0
2016-07-26 14:30:00,43.51,43.54,43.5,43.52,102802.0,33.9937,34.0171,33.9859,34.0015,102802.0
2016-07-26 14:40:00,43.53,43.55,43.52,43.52,103002.0,34.0093,34.0249,34.0015,34.0015,103002.0
2016-07-26 14:50:00,43.52,43.53,43.51,43.52,56080.0,34.0015,34.0093,33.9937,34.0015,56080.0
2016-07-26 15:00:00,43.52,43.56,43.51,43.55,76014.0,34.0015,34.0328,33.9937,34.0249,76014.0
2016-07-26 15:10:00,43.55,43.56,43.53,43.54,1491190.0,34.0249,34.0328,34.0093,34.0171,1491190.0
2016-07-26 15:20:00,43.54,43.56,43.54,43.55,62784.0,34.0171,34.0328,34.0171,34.0249,62784.0
2016-07-26 15:30:00,43.54,43.56,43.54,43.56,94568.0,34.0171,34.0328,34.0171,34.0328,94568.0
2016-07-26 15:40:00,43.55,43.59,43.55,43.58,106470.0,34.0249,34.0562,34.0249,34.0484,106470.0
2016-07-26 15:50:00,43.58,43.61,43.56,43.57,217315.0,34.0484,34.0718,34.0328,34.0406,217315.0
2016-07-27 09:30:00,43.72,43.76,43.65,43.75,899543.0,34.1578,34.189,34.1031,34.1812,899543.0
2016-07-27 09:40:00,43.76,43.76,43.71,43.71,82184.0,34.189,34.189,34.1499,34.1499,82184.0
2016-07-27 09:50:00,43.72,43.77,43.72,43.75,169629.0,34.1578,34.1968,34.1578,34.1812,169629.0
2016-07-27 10:00:00,43.76,43.78,43.75,43.76,104488.0,34.189,34.2046,34.1812,34.189,104488.0
2016-07-27 10:10:00,43.75,43.77,43.74,43.75,47498.0,34.1812,34.1968,34.1734,34.1812,47498.0
2016-07-27 10:20:00,43.74,43.74,43.71,43.73,78928.0,34.1734,34.1734,34.1499,34.1656,78928.0
2016-07-27 10:30:00,43.73,43.73,43.64,43.66,84851.0,34.1656,34.1656,34.0953,34.1109,84851.0
2016-07-27 10:40:00,43.65,43.65,43.59,43.6,50042.0,34.1031,34.1031,34.0562,34.064,50042.0
2016-07-27 10:50:00,43.6,43.64,43.58,43.61,93384.0,34.064,34.0953,34.0484,34.0718,93384.0
2016-07-27 11:00:00,43.61,43.63,43.6,43.61,61577.0,34.0718,34.0874,34.064,34.0718,61577.0
2016-07-27 11:10:00,43.61,43.62,43.57,43.58,148114.0,34.0718,34.0796,34.0406,34.0484,148114.0
2016-07-27 11:20:00,43.58,43.62,43.56,43.6,46402.0,34.0484,34.0796,34.0328,34.064,46402.0
2016-07-27 11:30:00,43.59,43.6,43.55,43.55,165475.0,34.0562,34.064,34.0249,34.0249,165475.0
2016-07-27 11:40:00,43.55,43.57,43.53,43.56,56568.0,34.0249,34.0406,34.0093,34.0328,56568.0
2016-07-27 11:50:00,43.56,43.59,43.53,43.54,95598.0,34.0328,34.0562,34.0093,34.0171,95598.0
2016-07-27 12:00:00,43.54,43.55,43.52,43.55,77696.0,34.0171,34.0249,34.0015,34.0249,77696.0
2016-07-27 12:10:00,43.54,43.55,43.52,43.54,43535.0,34.0171,34.0249,34.0015,34.0171,43535.0
2016-07-27 12:20:00,43.54,43.54,43.51,43.51,20869.0,34.0171,34.0171,33.9937,33.9937,20869.0
2016-07-27 12:30:00,43.52,43.53,43.5,43.52,23818.0,34.0015,34.0093,33.9859,34.0015,23818.0
2016-07-27 12:40:00,43.53,43.54,43.52,43.52,24386.0,34.0093,34.0171,34.0015,34.0015,24386.0
2016-07-27 12:50:00,43.52,43.53,43.49,43.5,42199.0,34.0015,34.0093,33.9781,33.9859,42199.0
2016-07-27 13:00:00,43.51,43.52,43.48,43.49,25911.0,33.9937,34.0015,33.9703,33.9781,25911.0
2016-07-27 13:10:00,43.49,43.5,43.47,43.48,93340.0,33.9781,33.9859,33.9624,33.9703,93340.0
2016-07-27 13:20:00,43.48,43.49,43.47,43.48,97455.0,33.9703,33.9781,33.9624,33.9703,97455.0
2016-07-27 13:30:00,43.47,43.51,43.47,43.5,56463.0,33.9624,33.9937,33.9624,33.9859,56463.0
2016-07-27 13:40:00,43.5,43.53,43.49,43.53,32026.0,33.9859,34.0093,33.9781,34.0093,32026.0
2016-07-27 13:50:00,43.54,43.54,43.5,43.51,72903.0,34.0171,34.0171,33.9859,33.9937,72903.0
2016-07-27 14:00:00,43.51,43.51,43.31,43.42,250581.0,33.9937,33.9937,33.8374,33.9234,250581.0
2016-07-27 14:10:00,43.43,43.61,43.37,43.58,408848.0,33.9312,34.0718,33.8843,34.0484,408848.0
2016-07-27 14:20:00,43.59,43.68,43.58,43.59,307643.0,34.0562,34.1265,34.0484,34.0562,307643.0
2016-07-27 14:30:00,43.6,43.69,43.59,43.65,161140.0,34.064,34.1343,34.0562,34.1031,161140.0
2016-07-27 14:40:00,43.65,43.69,43.64,43.68,63846.0,34.1031,34.1343,34.0953,34.1265,63846.0
2016-07-27 14:50:00,43.67,43.75,43.66,43.73,138834.0,34.1187,34.1812,34.1109,34.1656,138834.0
2016-07-27 15:00:00,43.74,43.8,43.74,43.76,196469.0,34.1734,34.2203,34.1734,34.189,196469.0
2016-07-27 15:10:00,43.76,43.82,43.75,43.81,169154.0,34.189,34.2359,34.1812,34.2281,169154.0
2016-07-27 15:20:00,43.8,43.84,43.74,43.77,254496.0,34.2203,34.2515,34.1734,34.1968,254496.0
2016-07-27 15:30:00,43.76,43.79,43.76,43.77,747294.0,34.189,34.2125,34.189,34.1968,747294.0
2016-07-27 15:40:00,43.76,43.79,43.67,43.68,186082.0,34.189,34.2125,34.1187,34.1265,186082.0
2016-07-27 15:50:00,43.68,43.71,43.68,43.71,123652.0,34.1265,34.1499,34.1265,34.1499,123652.0
2016-07-28 09:30:00,43.7,43.7,43.53,43.53,408995.0,34.1421,34.1421,34.0093,34.0093,408995.0
2016-07-28 09:40:00,43.53,43.6,43.52,43.58,378554.0,34.0093,34.064,34.0015,34.0484,378554.0
2016-07-28 09:50:00,43.58,43.64,43.58,43.61,209166.0,34.0484,34.0953,34.0484,34.0718,209166.0
2016-07-28 10:00:00,43.61,43.64,43.58,43.6,100329.0,34.0718,34.0953,34.0484,34.064,100329.0
2016-07-28 10:10:00,43.6,43.62,43.5,43.52,216105.0,34.064,34.0796,33.9859,34.0015,216105.0
2016-07-28 10:20:00,43.51,43.57,43.51,43.55,120463.0,33.9937,34.0406,33.9937,34.0249,120463.0
2016-07-28 10:30:00,43.55,43.57,43.48,43.5,139293.0,34.0249,34.0406,33.9703,33.9859,139293.0
2016-07-28 10:40:00,43.5,43.54,43.49,43.52,107760.0,33.9859,34.0171,33.9781,34.0015,107760.0
2016-07-28 10:50:00,43.52,43.54,43.48,43.48,105703.0,34.0015,34.0171,33.9703,33.9703,105703.0
2016-07-28 11:00:00,43.49,43.52,43.48,43.5,59701.0,33.9781,34.0015,33.9703,33.9859,59701.0
2016-07-28 11:10:00,43.5,43.56,43.48,43.54,72413.0,33.9859,34.0328,33.9703,34.0171,72413.0
2016-07-28 11:20:00,43.54,43.56,43.53,43.54,132356.0,34.0171,34.0328,34.0093,34.0171,132356.0
2016-07-28 11:30:00,43.54,43.56,43.49,43.51,55672.0,34.0171,34.0328,33.9781,33.9937,55672.0
2016-07-28 11:40:00,43.51,43.55,43.49,43.54,62888.0,33.9937,34.0249,33.9781,34.0171,62888.0
2016-07-28 11:50:00,43.54,43.58,43.53,43.56,56560.0,34.0171,34.0484,34.0093,34.0328,56560.0
2016-07-28 12:00:00,43.56,43.58,43.56,43.58,246034.0,34.0328,34.0484,34.0328,34.0484,246034.0
2016-07-28 12:10:00,43.57,43.6,43.57,43.57,87617.0,34.0406,34.064,34.0406,34.0406,87617.0
2016-07-28 12:20:00,43.57,43.58,43.54,43.55,198174.0,34.0406,34.0484,34.0171,34.0249,198174.0
2016-07-28 12:30:00,43.55,43.56,43.54,43.54,45854.0,34.0249,34.0328,34.0171,34.0171,45854.0
2016-07-28 12:40:00,43.54,43.56,43.54,43.55,71672.0,34.0171,34.0328,34.0171,34.0249,71672.0
2016-07-28 12:50:00,43.55,43.57,43.53,43.53,52752.0,34.0249,34.0406,34.0093,34.0093,52752.0
2016-07-28 13:00:00,43.53,43.57,43.53,43.55,61173.0,34.0093,34.0406,34.0093,34.0249,61173.0
2016-07-28 13:10:00,43.55,43.58,43.55,43.56,73363.0,34.0249,34.0484,34.0249,34.0328,73363.0
2016-07-28 13:20:00,43.56,43.58,43.54,43.57,103653.0,34.0328,34.0484,34.0171,34.0406,103653.0
2016-07-28 13:30:00,43.58,43.59,43.56,43.59,59427.0,34.0484,34.0562,34.0328,34.0562,59427.0
2016-07-28 13:40:00,43.59,43.59,43.56,43.58,51527.0,34.0562,34.0562,34.0328,34.0484,51527.0
2016-07-28 13:50:00,43.59,43.64,43.57,43.64,112818.0,34.0562,34.0953,34.0406,34.0953,112818.0
2016-07-28 14:00:00,43.64,43.67,43.63,43.66,66264.0,34.0953,34.1187,34.0874,34.1109,66264.0
2016-07-28 14:10:00,43.66,43.69,43.65,43.67,119160.0,34.1109,34.1343,34.1031,34.1187,119160.0
2016-07-28 14:20:00,43.66,43.7,43.65,43.66,96787.0,34.1109,34.1421,34.1031,34.1109,96787.0
2016-07-28 14:30:00,43.66,43.7,43.65,43.7,60064.0,34.1109,34.1421,34.1031,34.1421,60064.0
2016-07-28 14:40:00,43.69,43.71,43.67,43.67,73893.0,34.1343,34.1499,34.1187,34.1187,73893.0
2016-07-28 14:50:00,43.68,43.69,43.66,43.67,53259.0,34.1265,34.1343,34.1109,34.1187,53259.0
2016-07-28 15:00:00,43.67,43.7,43.66,43.68,76952.0,34.1187,34.1421,34.1109,34.1265,76952.0
2016-07-28 15:10:00,43.68,43.7,43.67,43.68,47566.0,34.1265,34.1421,34.1187,34.1265,47566.0
2016-07-28 15:20:00,43.68,43.72,43.68,43.7,61251.0,34.1265,34.1578,34.1265,34.1421,61251.0
2016-07-28 15:30:00,43.71,43.73,43.7,43.72,64231.0,34.1499,34.1656,34.1421,34.1578,64231.0
2016-07-28 15:40:00,43.72,43.75,43.72,43.72,96873.0,34.1578,34.1812,34.1578,34.1578,96873.0
2016-07-28 15:50:00,43.72,43.73,43.7,43.71,133211.0,34.1578,34.1656,34.1421,34.1499,133211.0
2016-07-29 09:30:00,43.79,43.79,43.68,43.69,169157.0,34.2125,34.2125,34.1265,34.1343,169157.0
2016-07-29 09:40:00,43.7,43.7,43.66,43.69,56940.0,34.1421,34.1421,34.1109,34.1343,56940.0
2016-07-29 09:50:00,43.69,43.7,43.63,43.67,85323.0,34.1343,34.1421,34.0874,34.1187,85323.0
2016-07-29 10:00:00,43.66,43.69,43.6,43.63,60809.0,34.1109,34.1343,34.064,34.0874,60809.0
2016-07-29 10:10:00,43.63,43.69,43.62,43.66,77483.0,34.0874,34.1343,34.0796,34.1109,77483.0
2016-07-29 10:20:00,43.66,43.69,43.65,43.65,27780.0,34.1109,34.1343,34.1031,34.1031,27780.0
2016-07-29 10:30:00,43.65,43.76,43.65,43.76,1539378.0,34.1031,34.189,34.1031,34.189,1539378.0
2016-07-29 10:40:00,43.75,43.83,43.75,43.82,600154.0,34.1812,34.2437,34.1812,34.2359,600154.0
2016-07-29 10:50:00,43.82,43.86,43.81,43.84,368184.0,34.2359,34.2671,34.2281,34.2515,368184.0
2016-07-29 11:00:00,43.84,43.89,43.83,43.88,259091.0,34.2515,34.2906,34.2437,34.2828,259091.0
2016-07-29 11:10:00,43.88,43.91,43.87,43.88,87107.0,34.2828,34.3062,34.275,34.2828,87107.0
2016-07-29 11:20:00,43.88,43.9,43.82,43.82,134241.0,34.2828,34.2984,34.2359,34.2359,134241.0
2016-07-29 11:30:00,43.83,43.92,43.82,43.91,403972.0,34.2437,34.314,34.2359,34.3062,403972.0
2016-07-29 11:40:00,43.91,43.93,43.89,43.9,382721.0,34.3062,34.3218,34.2906,34.2984,382721.0
2016-07-29 11:50:00,43.91,43.92,43.89,43.92,210523.0,34.3062,34.314,34.2906,34.314,210523.0
2016-07-29 12:00:00,43.91,43.98,43.91,43.98,195107.0,34.3062,34.3609,34.3062,34.3609,195107.0
2016-07-29 12:10:00,43.97,43.98,43.93,43.93,55422.0,34.3531,34.3609,34.3218,34.3218,55422.0
2016-07-29 12:20:00,43.93,43.94,43.91,43.91,78247.0,34.3218,34.3296,34.3062,34.3062,78247.0
2016-07-29 12:30:00,43.92,43.95,43.91,43.94,121000.0,34.314,34.3375,34.3062,34.3296,121000.0
2016-07-29 12:40:00,43.93,43.94,43.9,43.94,270596.0,34.3218,34.3296,34.2984,34.3296,270596.0
2016-07-29 12:50:00,43.93,43.96,43.92,43.95,70337.0,34.3218,34.3453,34.314,34.3375,70337.0
2016-07-29 13:00:00,43.95,43.96,43.93,43.96,147825.0,34.3375,34.3453,34.3218,34.3453,147825.0
2016-07-29 13:10:00,43.96,43.99,43.96,43.97,215112.0,34.3453,34.3687,34.3453,34.3531,215112.0
2016-07-29 13:20:00,43.96,43.99,43.95,43.98,103178.0,34.3453,34.3687,34.3375,34.3609,103178.0
2016-07-29 13:30:00,43.99,44.0,43.98,43.99,93691.0,34.3687,34.3765,34.3609,34.3687,93691.0
2016-07-29 13:40:00,43.99,43.99,43.96,43.98,89420.0,34.3687,34.3687,34.3453,34.3609,89420.0
2016-07-29 13:50:00,43.98,44.0,43.97,43.99,59566.0,34.3609,34.3765,34.3531,34.3687,59566.0
2016-07-29 14:00:00,43.98,43.99,43.97,43.98,76519.0,34.3609,34.3687,34.3531,34.3609,76519.0
2016-07-29 14:10:00,43.98,44.01,43.98,44.01,74542.0,34.3609,34.3843,34.3609,34.3843,74542.0
2016-07-29 14:20:00,44.01,44.03,44.0,44.03,117853.0,34.3843,34.4,34.3765,34.4,117853.0
2016-07-29 14:30:00,44.02,44.03,43.96,43.96,80212.0,34.3921,34.4,34.3453,34.3453,80212.0
2016-07-29 14:40:00,43.96,43.98,43.96,43.98,85264.0,34.3453,34.3609,34.3453,34.3609,85264.0
2016-07-29 14:50:00,43.97,44.02,43.97,44.0,51700.0,34.3531,34.3921,34.3531,34.3765,51700.0
2016-07-29 15:00:00,44.0,44.0,43.89,43.91,188684.0,34.3765,34.3765,34.2906,34.3062,188684.0
2016-07-29 15:10:00,43.91,43.92,43.88,43.9,170870.0,34.3062,34.314,34.2828,34.2984,170870.0
2016-07-29 15:20:00,43.9,43.92,43.89,43.92,29501.0,34.2984,34.314,34.2906,34.314,29501.0
2016-07-29 15:30:00,43.91,43.94,43.91,43.92,30370.0,34.3062,34.3296,34.3062,34.314,30370.0
2016-07-29 15:40:00,43.93,43.99,43.92,43.98,118888.0,34.3218,34.3687,34.314,34.3609,118888.0
2016-07-29 15:50:00,43.99,44.0,43.95,43.98,228975.0,34.3687,34.3765,34.3375,34.3609,228975.0
2016-08-01 09:30:00,44.18,44.18,43.95,43.95,319340.0,34.5172,34.5172,34.3375,34.3375,319340.0
2016-08-01 09:40:00,43.94,44.0,43.92,43.96,137693.0,34.3296,34.3765,34.314,34.3453,137693.0
2016-08-01 09:50:00,43.96,44.01,43.96,44.01,74473.0,34.3453,34.3843,34.3453,34.3843,74473.0
2016-08-01 10:00:00,44.0,44.03,43.97,44.02,73842.0,34.3765,34.4,34.3531,34.3921,73842.0
2016-08-01 10:10:00,44.03,44.07,44.0,44.06,74153.0,34.4,34.4312,34.3765,34.4234,74153.0
2016-08-01 10:20:00,44.05,44.05,44.01,44.01,67614.0,34.4156,34.4156,34.3843,34.3843,67614.0
2016-08-01 10:30:00,44.01,44.04,43.97,43.98,254377.0,34.3843,34.4078,34.3531,34.3609,254377.0
2016-08-01 10:40:00,43.99,44.06,43.99,44.03,176470.0,34.3687,34.4234,34.3687,34.4,176470.0
2016-08-01 10:50:00,44.04,44.06,44.03,44.06,36153.0,34.4078,34.4234,34.4,34.4234,36153.0
2016-08-01 11:00:00,44.06,44.14,44.05,44.14,75507.0,34.4234,34.4859,34.4156,34.4859,75507.0
2016-08-01 11:10:00,44.14,44.17,44.13,44.14,493951.0,34.4859,34.5093,34.4781,34.4859,493951.0
2016-08-01 11:20:00,44.14,44.17,44.11,44.11,68611.0,34.4859,34.5093,34.4625,34.4625,68611.0
2016-08-01 11:30:00,44.11,44.14,44.1,44.12,173009.0,34.4625,34.4859,34.4546,34.4703,173009.0
2016-08-01 11:40:00,44.11,44.14,44.09,44.13,101285.0,34.4625,34.4859,34.4468,34.4781,101285.0
2016-08-01 11:50:00,44.12,44.12,44.07,44.08,87064.0,34.4703,34.4703,34.4312,34.439,87064.0
2016-08-01 12:00:00,44.07,44.08,44.02,44.02,101040.0,34.4312,34.439,34.3921,34.3921,101040.0
2016-08-01 12:10:00,44.02,44.02,43.97,43.98,160229.0,34.3921,34.3921,34.3531,34.3609,160229.0
2016-08-01 12:20:00,43.98,43.98,43.94,43.97,72175.0,34.3609,34.3609,34.3296,34.3531,72175.0
2016-08-01 12:30:00,43.98,43.99,43.95,43.99,93536.0,34.3609,34.3687,34.3375,34.3687,93536.0
2016-08-01 12:40:00,43.98,44.0,43.98,43.99,20141.0,34.3609,34.3765,34.3609,34.3687,20141.0
2016-08-01 12:50:00,43.98,44.0,43.96,43.98,21377.0,34.3609,34.3765,34.3453,34.3609,21377.0
2016-08-01 13:00:00,43.98,43.99,43.95,43.98,24449.0,34.3609,34.3687,34.3375,34.3609,24449.0
2016-08-01 13:10:00,43.97,44.01,43.97,43.99,13520.0,34.3531,34.3843,34.3531,34.3687,13520.0
2016-08-01 13:20:00,43.99,44.01,43.98,44.01,44497.0,34.3687,34.3843,34.3609,34.3843,44497.0
2016-08-01 13:30:00,44.01,44.01,43.98,43.99,53186.0,34.3843,34.3843,34.3609,34.3687,53186.0
2016-08-01 13:40:00,43.98,43.98,43.95,43.95,32102.0,34.3609,34.3609,34.3375,34.3375,32102.0
2016-08-01 13:50:00,43.95,44.01,43.93,44.01,102610.0,34.3375,34.3843,34.3218,34.3843,102610.0
2016-08-01 14:00:00,44.01,44.03,43.99,43.99,26862.0,34.3843,34.4,34.3687,34.3687,26862.0
2016-08-01 14:10:00,43.99,43.99,43.95,43.97,176420.0,34.3687,34.3687,34.3375,34.3531,176420.0
2016-08-01 14:20:00,43.97,44.0,43.95,43.96,66178.0,34.3531,34.3765,34.3375,34.3453,66178.0
2016-08-01 14:30:00,43.96,43.97,43.95,43.97,58427.0,34.3453,34.3531,34.3375,34.3531,58427.0
2016-08-01 14:40:00,43.97,43.99,43.94,43.98,126870.0,34.3531,34.3687,34.3296,34.3609,126870.0
2016-08-01 14:50:00,43.99,43.99,43.95,43.97,145194.0,34.3687,34.3687,34.3375,34.3531,145194.0
2016-08-01 15:00:00,43.97,43.98,43.9,43.92,71927.0,34.3531,34.3609,34.2984,34.314,71927.0
2016-08-01 15:10:00,43.91,43.94,43.87,43.87,93657.0,34.3062,34.3296,34.275,34.275,93657.0
2016-08-01 15:20:00,43.87,43.89,43.85,43.86,57331.0,34.275,34.2906,34.2593,34.2671,57331.0
2016-08-01 15:30:00,43.87,43.91,43.86,43.91,311056.0,34.275,34.3062,34.2671,34.3062,311056.0
2016-08-01 15:40:00,43.91,43.93,43.9,43.91,52351.0,34.3062,34.3218,34.2984,34.3062,52351.0
2016-08-01 15:50:00,43.9,43.9,43.86,43.9,217694.0,34.2984,34.2984,34.2671,34.2984,217694.0
2016-08-02 09:30:00,43.88,43.94,43.8,43.83,166969.0,34.2828,34.3296,34.2203,34.2437,166969.0
2016-08-02 09:40:00,43.82,43.87,43.8,43.85,101409.0,34.2359,34.275,34.2203,34.2593,101409.0
2016-08-02 09:50:00,43.84,43.86,43.81,43.83,85169.0,34.2515,34.2671,34.2281,34.2437,85169.0
2016-08-02 10:00:00,43.83,43.83,43.76,43.78,62888.0,34.2437,34.2437,34.189,34.2046,62888.0
2016-08-02 10:10:00,43.78,43.78,43.68,43.68,92446.0,34.2046,34.2046,34.1265,34.1265,92446.0
2016-08-02 10:20:00,43.68,43.7,43.66,43.67,117653.0,34.1265,34.1421,34.1109,34.1187,117653.0
2016-08-02 10:30:00,43.67,43.69,43.62,43.63,97696.0,34.1187,34.1343,34.0796,34.0874,97696.0
2016-08-02 10:40:00,43.62,43.62,43.54,43.55,100058.0,34.0796,34.0796,34.0171,34.0249,100058.0
2016-08-02 10:50:00,43.55,43.55,43.47,43.47,151108.0,34.0249,34.0249,33.9624,33.9624,151108.0
2016-08-02 11:00:00,43.48,43.53,43.46,43.52,214063.0,33.9703,34.0093,33.9546,34.0015,214063.0
2016-08-02 11:10:00,43.52,43.56,43.52,43.54,24967.0,34.0015,34.0328,34.0015,34.0171,24967.0
2016-08-02 11:20:00,43.54,43.62,43.53,43.57,109170.0,34.0171,34.0796,34.0093,34.0406,109170.0
2016-08-02 11:30:00,43.57,43.59,43.51,43.51,99276.0,34.0406,34.0562,33.9937,33.9937,99276.0
2016-08-02 11:40:00,43.52,43.56,43.49,43.56,35138.0,34.0015,34.0328,33.9781,34.0328,35138.0
2016-08-02 11:50:00,43.56,43.57,43.51,43.51,22873.0,34.0328,34.0406,33.9937,33.9937,22873.0
2016-08-02 12:00:00,43.51,43.54,43.49,43.54,49160.0,33.9937,34.0171,33.9781,34.0171,49160.0
2016-08-02 12:10:00,43.53,43.59,43.52,43.57,63632.0,34.0093,34.0562,34.0015,34.0406,63632.0
2016-08-02 12:20:00,43.58,43.59,43.55,43.56,60239.0,34.0484,34.0562,34.0249,34.0328,60239.0
2016-08-02 12:30:00,43.55,43.56,43.51,43.52,77258.0,34.0249,34.0328,33.9937,34.0015,77258.0
2016-08-02 12:40:00,43.51,43.52,43.46,43.46,324966.0,33.9937,34.0015,33.9546,33.9546,324966.0
2016-08-02 12:50:00,43.47,43.47,43.37,43.4,130828.0,33.9624,33.9624,33.8843,33.9077,130828.0
2016-08-02 13:00:00,43.4,43.41,43.33,43.34,30012.0,33.9077,33.9156,33.8531,33.8609,30012.0
2016-08-02 13:10:00,43.33,43.36,43.32,43.35,178344.0,33.8531,33.8765,33.8452,33.8687,178344.0
2016-08-02 13:20:00,43.35,43.37,43.34,43.37,80213.0,33.8687,33.8843,33.8609,33.8843,80213.0
2016-08-02 13:30:00,43.36,43.37,43.31,43.32,214320.0,33.8765,33.8843,33.8374,33.8452,214320.0
2016-08-02 13:40:00,43.32,43.37,43.31,43.35,54310.0,33.8452,33.8843,33.8374,33.8687,54310.0
2016-08-02 13:50:00,43.36,43.38,43.35,43.38,131731.0,33.8765,33.8921,33.8687,33.8921,131731.0
2016-08-02 14:00:00,43.37,43.47,43.36,43.47,225843.0,33.8843,33.9624,33.8765,33.9624,225843.0
2016-08-02 14:10:00,43.47,43.48,43.44,43.47,140814.0,33.9624,33.9703,33.939,33.9624,140814.0
2016-08-02 14:20:00,43.47,43.52,43.45,43.49,66004.0,33.9624,34.0015,33.9468,33.9781,66004.0
2016-08-02 14:30:00,43.48,43.5,43.48,43.48,45878.0,33.9703,33.9859,33.9703,33.9703,45878.0
2016-08-02 14:40:00,43.48,43.59,43.47,43.58,3399885.0,33.9703,34.0562,33.9624,34.0484,3399885.0
2016-08-02 14:50:00,43.57,43.58,43.53,43.55,62805.0,34.0406,34.0484,34.0093,34.0249,62805.0
2016-08-02 15:00:00,43.55,43.58,43.54,43.57,80719.0,34.0249,34.0484,34.0171,34.0406,80719.0
2016-08-02 15:10:00,43.58,43.58,43.55,43.56,85510.0,34.0484,34.0484,34.0249,34.0328,85510.0
2016-08-02 15:20:00,43.56,43.6,43.55,43.58,40128.0,34.0328,34.064,34.0249,34.0484,40128.0
2016-08-02 15:30:00,43.57,43.61,43.57,43.61,77976.0,34.0406,34.0718,34.0406,34.0718,77976.0
2016-08-02 15:40:00,43.61,43.63,43.57,43.61,110753.0,34.0718,34.0874,34.0406,34.0718,110753.0
2016-08-02 15:50:00,43.6,43.62,43.58,43.62,165433.0,34.064,34.0796,34.0484,34.0796,165433.0
2016-08-03 09:30:00,43.34,43.34,43.25,43.3,152650.0,33.8609,33.8609,33.7906,33.8296,152650.0
2016-08-03 09:40:00,43.31,43.37,43.31,43.36,77203.0,33.8374,33.8843,33.8374,33.8765,77203.0
2016-08-03 09:50:00,43.35,43.38,43.33,43.38,27083.0,33.8687,33.8921,33.8531,33.8921,27083.0
2016-08-03 10:00:00,43.37,43.44,43.36,43.41,144385.0,33.8843,33.939,33.8765,33.9156,144385.0
2016-08-03 10:10:00,43.41,43.46,43.4,43.41,87778.0,33.9156,33.9546,33.9077,33.9156,87778.0
2016-08-03 10:20:00,43.42,43.44,43.41,43.43,72540.0,33.9234,33.939,33.9156,33.9312,72540.0
2016-08-03 10:30:00,43.42,43.52,43.34,43.48,188358.0,33.9234,34.0015,33.8609,33.9703,188358.0
2016-08-03 10:40:00,43.5,43.52,43.48,43.52,48019.0,33.9859,34.0015,33.9703,34.0015,48019.0
2016-08-03 10:50:00,43.52,43.54,43.46,43.46,79378.0,34.0015,34.0171,33.9546,33.9546,79378.0
2016-08-03 11:00:00,43.47,43.48,43.43,43.48,43573.0,33.9624,33.9703,33.9312,33.9703,43573.0
2016-08-03 11:10:00,43.48,43.53,43.48,43.5,48159.0,33.9703,34.0093,33.9703,33.9859,48159.0
2016-08-03 11:20:00,43.51,43.56,43.51,43.54,66648.0,33.9937,34.0328,33.9937,34.0171,66648.0
2016-08-03 11:30:00,43.53,43.57,43.52,43.54,40853.0,34.0093,34.0406,34.0015,34.0171,40853.0
2016-08-03 11:40:00,43.54,43.56,43.52,43.56,35958.0,34.0171,34.0328,34.0015,34.0328,35958.0
2016-08-03 11:50:00,43.56,43.61,43.56,43.61,27717.0,34.0328,34.0718,34.0328,34.0718,27717.0
2016-08-03 12:00:00,43.61,43.63,43.59,43.62,34264.0,34.0718,34.0874,34.0562,34.0796,34264.0
2016-08-03 12:10:00,43.62,43.63,43.6,43.62,17918.0,34.0796,34.0874,34.064,34.0796,17918.0
2016-08-03 12:20:00,43.62,43.63,43.6,43.62,17318.0,34.0796,34.0874,34.064,34.0796,17318.0
2016-08-03 12:30:00,43.63,43.65,43.62,43.65,25904.0,34.0874,34.1031,34.0796,34.1031,25904.0
2016-08-03 12:40:00,43.66,43.69,43.66,43.66,50259.0,34.1109,34.1343,34.1109,34.1109,50259.0
2016-08-03 12:50:00,43.67,43.67,43.65,43.66,23480.0,34.1187,34.1187,34.1031,34.1109,23480.0
2016-08-03 13:00:00,43.66,43.67,43.64,43.67,21950.0,34.1109,34.1187,34.0953,34.1187,21950.0
2016-08-03 13:10:00,43.67,43.67,43.64,43.64,46259.0,34.1187,34.1187,34.0953,34.0953,46259.0
2016-08-03 13:20:00,43.65,43.67,43.64,43.67,26483.0,34.1031,34.1187,34.0953,34.1187,26483.0
2016-08-03 13:30:00,43.68,43.68,43.65,43.67,41307.0,34.1265,34.1265,34.1031,34.1187,41307.0
2016-08-03 13:40:00,43.66,43.69,43.65,43.67,45813.0,34.1109,34.1343,34.1031,34.1187,45813.0
2016-08-03 13:50:00,43.67,43.67,43.62,43.64,36459.0,34.1187,34.1187,34.0796,34.0953,36459.0
2016-08-03 14:00:00,43.64,43.66,43.62,43.65,29947.0,34.0953,34.1109,34.0796,34.1031,29947.0
2016-08-03 14:10:00,43.65,43.66,43.57,43.58,72153.0,34.1031,34.1109,34.0406,34.0484,72153.0
2016-08-03 14:20:00,43.59,43.63,43.57,43.57,42469.0,34.0562,34.0874,34.0406,34.0406,42469.0
2016-08-03 14:30:00,43.57,43.62,43.55,43.62,42735.0,34.0406,34.0796,34.0249,34.0796,42735.0
2016-08-03 14:40:00,43.62,43.64,43.61,43.62,45789.0,34.0796,34.0953,34.0718,34.0796,45789.0
2016-08-03 14:50:00,43.63,43.66,43.62,43.66,48412.0,34.0874,34.1109,34.0796,34.1109,48412.0
2016-08-03 15:00:00,43.66,43.68,43.65,43.68,85747.0,34.1109,34.1265,34.1031,34.1265,85747.0
2016-08-03 15:10:00,43.67,43.72,43.67,43.71,19555.0,34.1187,34.1578,34.1187,34.1499,19555.0
2016-08-03 15:20:00,43.71,43.76,43.69,43.76,50665.0,34.1499,34.189,34.1343,34.189,50665.0
2016-08-03 15:30:00,43.75,43.76,43.73,43.76,50353.0,34.1812,34.189,34.1656,34.189,50353.0
2016-08-03 15:40:00,43.76,43.77,43.74,43.77,68208.0,34.189,34.1968,34.1734,34.1968,68208.0
2016-08-03 15:50:00,43.77,43.78,43.74,43.75,92122.0,34.1968,34.2046,34.1734,34.1812,92122.0
2016-08-04 09:30:00,43.83,43.92,43.83,43.92,147311.0,34.2437,34.314,34.2437,34.314,147311.0
2016-08-04 09:40:00,43.92,43.94,43.9,43.92,110951.0,34.314,34.3296,34.2984,34.314,110951.0
2016-08-04 09:50:00,43.93,43.95,43.83,43.83,87606.0,34.3218,34.3375,34.2437,34.2437,87606.0
2016-08-04 10:00:00,43.83,43.85,43.78,43.78,65276.0,34.2437,34.2593,34.2046,34.2046,65276.0
2016-08-04 10:10:00,43.78,43.86,43.78,43.85,89063.0,34.2046,34.2671,34.2046,34.2593,89063.0
2016-08-04 10:20:00,43.85,43.88,43.82,43.88,78077.0,34.2593,34.2828,34.2359,34.2828,78077.0
2016-08-04 10:30:00,43.88,43.92,43.87,43.91,153875.0,34.2828,34.314,34.275,34.3062,153875.0
2016-08-04 10:40:00,43.91,43.94,43.9,43.9,71680.0,34.3062,34.3296,34.2984,34.2984,71680.0
2016-08-04 10:50:00,43.9,43.95,43.89,43.95,84746.0,34.2984,34.3375,34.2906,34.3375,84746.0
2016-08-04 11:00:00,43.94,43.98,43.92,43.97,149812.0,34.3296,34.3609,34.314,34.3531,149812.0
2016-08-04 11:10:00,43.97,43.98,43.93,43.95,136815.0,34.3531,34.3609,34.3218,34.3375,136815.0
2016-08-04 11:20:00,43.95,44.02,43.95,44.01,87466.0,34.3375,34.3921,34.3375,34.3843,87466.0
2016-08-04 11:30:00,44.01,44.06,44.0,44.05,83240.0,34.3843,34.4234,34.3765,34.4156,83240.0
2016-08-04 11:40:00,44.05,44.09,44.04,44.07,107116.0,34.4156,34.4468,34.4078,34.4312,107116.0
2016-08-04 11:50:00,44.07,44.11,44.06,44.11,78810.0,34.4312,34.4625,34.4234,34.4625,78810.0
2016-08-04 12:00:00,44.12,44.16,44.11,44.14,84093.0,34.4703,34.5015,34.4625,34.4859,84093.0
2016-08-04 12:10:00,44.13,44.15,44.13,44.13,217728.0,34.4781,34.4937,34.4781,34.4781,217728.0
2016-08-04 12:20:00,44.14,44.15,44.12,44.13,56825.0,34.4859,34.4937,34.4703,34.4781,56825.0
2016-08-04 12:30:00,44.13,44.13,44.11,44.12,96117.0,34.4781,34.4781,34.4625,34.4703,96117.0
2016-08-04 12:40:00,44.12,44.12,44.09,44.11,75347.0,34.4703,34.4703,34.4468,34.4625,75347.0
2016-08-04 12:50:00,44.1,44.11,44.07,44.08,62507.0,34.4546,34.4625,34.4312,34.439,62507.0
2016-08-04 13:00:00,44.08,44.08,44.04,44.05,44601.0,34.439,34.439,34.4078,34.4156,44601.0
2016-08-04 13:10:00,44.04,44.05,44.01,44.04,47760.0,34.4078,34.4156,34.3843,34.4078,47760.0
2016-08-04 13:20:00,44.03,44.05,44.01,44.03,56171.0,34.4,34.4156,34.3843,34.4,56171.0
2016-08-04 13:30:00,44.04,44.04,44.01,44.03,57666.0,34.4078,34.4078,34.3843,34.4,57666.0
2016-08-04 13:40:00,44.02,44.05,44.02,44.02,31770.0,34.3921,34.4156,34.3921,34.3921,31770.0
2016-08-04 13:50:00,44.03,44.04,44.02,44.03,49013.0,34.4,34.4078,34.3921,34.4,49013.0
2016-08-04 14:00:00,44.02,44.04,44.01,44.03,54859.0,34.3921,34.4078,34.3843,34.4,54859.0
2016-08-04 14:10:00,44.04,44.05,43.99,43.99,78161.0,34.4078,34.4156,34.3687,34.3687,78161.0
2016-08-04 14:20:00,43.98,44.01,43.98,44.0,41190.0,34.3609,34.3843,34.3609,34.3765,41190.0
2016-08-04 14:30:00,44.01,44.01,43.97,43.97,37153.0,34.3843,34.3843,34.3531,34.3531,37153.0
2016-08-04 14:40:00,43.97,44.01,43.97,44.0,40195.0,34.3531,34.3843,34.3531,34.3765,40195.0
2016-08-04 14:50:00,44.0,44.02,43.99,44.02,24724.0,34.3765,34.3921,34.3687,34.3921,24724.0
2016-08-04 15:00:00,44.02,44.02,44.0,44.01,73589.0,34.3921,34.3921,34.3765,34.3843,73589.0
2016-08-04 15:10:00,44.01,44.01,43.99,44.0,29767.0,34.3843,34.3843,34.3687,34.3765,29767.0
2016-08-04 15:20:00,44.0,44.01,43.96,43.99,29780.0,34.3765,34.3843,34.3453,34.3687,29780.0
2016-08-04 15:30:00,43.99,44.01,43.99,44.01,24337.0,34.3687,34.3843,34.3687,34.3843,24337.0
2016-08-04 15:40:00,44.01,44.03,44.01,44.03,101590.0,34.3843,34.4,34.3843,34.4,101590.0
2016-08-04 15:50:00,44.02,44.03,43.98,43.99,207910.0,34.3921,34.4,34.3609,34.3687,207910.0
2016-08-05 09:30:00,44.27,44.32,44.22,44.26,139418.0,34.5875,34.6265,34.5484,34.5797,139418.0
2016-08-05 09:40:00,44.26,44.29,44.21,44.22,51026.0,34.5797,34.6031,34.5406,34.5484,51026.0
2016-08-05 09:50:00,44.23,44.31,44.22,44.28,56919.0,34.5562,34.6187,34.5484,34.5953,56919.0
2016-08-05 10:00:00,44.28,44.32,44.27,44.3,29834.0,34.5953,34.6265,34.5875,34.6109,29834.0
2016-08-05 10:10:00,44.3,44.35,44.29,44.32,21574.0,34.6109,34.65,34.6031,34.6265,21574.0
2016-08-05 10:20:00,44.32,44.33,44.25,44.25,71013.0,34.6265,34.6343,34.5718,34.5718,71013.0
2016-08-05 10:30:00,44.26,44.26,44.19,44.19,78128.0,34.5797,34.5797,34.525,34.525,78128.0
2016-08-05 10:40:00,44.19,44.23,44.19,44.22,65889.0,34.525,34.5562,34.525,34.5484,65889.0
2016-08-05 10:50:00,44.22,44.29,44.22,44.28,27719.0,34.5484,34.6031,34.5484,34.5953,27719.0
2016-08-05 11:00:00,44.29,44.33,44.28,44.31,42554.0,34.6031,34.6343,34.5953,34.6187,42554.0
2016-08-05 11:10:00,44.3,44.3,44.27,44.29,16538.0,34.6109,34.6109,34.5875,34.6031,16538.0
2016-08-05 11:20:00,44.29,44.32,44.28,44.3,37740.0,34.6031,34.6265,34.5953,34.6109,37740.0
2016-08-05 11:30:00,44.29,44.33,44.29,44.31,49338.0,34.6031,34.6343,34.6031,34.6187,49338.0
2016-08-05 11:40:00,44.32,44.34,44.31,44.33,13621.0,34.6265,34.6422,34.6187,34.6343,13621.0
2016-08-05 11:50:00,44.33,44.35,44.3,44.3,20123.0,34.6343,34.65,34.6109,34.6109,20123.0
2016-08-05 12:00:00,44.31,44.35,44.3,44.34,20032.0,34.6187,34.65,34.6109,34.6422,20032.0
2016-08-05 12:10:00,44.34,44.36,44.34,44.34,22211.0,34.6422,34.6578,34.6422,34.6422,22211.0
2016-08-05 12:20:00,44.34,44.37,44.34,44.37,17191.0,34.6422,34.6656,34.6422,34.6656,17191.0
2016-08-05 12:30:00,44.37,44.38,44.36,44.37,38194.0,34.6656,34.6734,34.6578,34.6656,38194.0
2016-08-05 12:40:00,44.38,44.39,44.36,44.37,59352.0,34.6734,34.6812,34.6578,34.6656,59352.0
2016-08-05 12:50:00,44.36,44.38,44.36,44.36,80657.0,34.6578,34.6734,34.6578,34.6578,80657.0
2016-08-05 13:00:00,44.36,44.37,44.36,44.37,24353.0,34.6578,34.6656,34.6578,34.6656,24353.0
2016-08-05 13:10:00,44.37,44.38,44.36,44.38,15612.0,34.6656,34.6734,34.6578,34.6734,15612.0
2016-08-05 13:20:00,44.38,44.39,44.38,44.38,17340.0,34.6734,34.6812,34.6734,34.6734,17340.0
2016-08-05 13:30:00,44.39,44.39,44.38,44.39,16317.0,34.6812,34.6812,34.6734,34.6812,16317.0
2016-08-05 13:40:00,44.39,44.43,44.39,44.42,236562.0,34.6812,34.7125,34.6812,34.7047,236562.0
2016-08-05 13:50:00,44.42,44.44,44.41,44.43,30128.0,34.7047,34.7203,34.6968,34.7125,30128.0
2016-08-05 14:00:00,44.43,44.46,44.42,44.45,51407.0,34.7125,34.7359,34.7047,34.7281,51407.0
2016-08-05 14:10:00,44.44,44.46,44.43,44.44,20327.0,34.7203,34.7359,34.7125,34.7203,20327.0
2016-08-05 14:20:00,44.44,44.46,44.43,44.45,45996.0,34.7203,34.7359,34.7125,34.7281,45996.0
2016-08-05 14:30:00,44.45,44.47,44.45,44.47,91236.0,34.7281,34.7437,34.7281,34.7437,91236.0
2016-08-05 14:40:00,44.46,44.47,44.44,44.45,49800.0,34.7359,34.7437,34.7203,34.7281,49800.0
2016-08-05 14:50:00,44.44,44.47,44.44,44.47,48147.0,34.7203,34.7437,34.7203,34.7437,48147.0
2016-08-05 15:00:00,44.47,44.49,44.46,44.49,51941.0,34.7437,34.7594,34.7359,34.7594,51941.0
2016-08-05 15:10:00,44.49,44.49,44.47,44.48,55696.0,34.7594,34.7594,34.7437,34.7515,55696.0
2016-08-05 15:20:00,44.48,44.49,44.46,44.49,49596.0,34.7515,34.7594,34.7359,34.7594,49596.0
2016-08-05 15:30:00,44.5,44.5,44.48,44.5,38039.0,34.7672,34.7672,34.7515,34.7672,38039.0
2016-08-05 15:40:00,44.5,44.51,44.47,44.47,51705.0,34.7672,34.775,34.7437,34.7437,51705.0
2016-08-05 15:50:00,44.48,44.49,44.46,44.47,88276.0,34.7515,34.7594,34.7359,34.7437,88276.0
2016-08-08 09:30:00,44.74,44.79,44.7,44.79,375524.0,34.9547,34.9937,34.9234,34.9937,375524.0
2016-08-08 09:40:00,44.8,44.83,44.78,44.81,244252.0,35.0015,35.025,34.9859,35.0094,244252.0
2016-08-08 09:50:00,44.82,44.82,44.74,44.79,104914.0,35.0172,35.0172,34.9547,34.9937,104914.0
2016-08-08 10:00:00,44.79,44.81,44.77,44.79,73962.0,34.9937,35.0094,34.9781,34.9937,73962.0
2016-08-08 10:10:00,44.78,44.79,44.76,44.76,119471.0,34.9859,34.9937,34.9703,34.9703,119471.0
2016-08-08 10:20:00,44.75,44.76,44.7,44.71,152155.0,34.9625,34.9703,34.9234,34.9312,152155.0
2016-08-08 10:30:00,44.72,44.76,44.71,44.74,66728.0,34.939,34.9703,34.9312,34.9547,66728.0
2016-08-08 10:40:00,44.74,44.76,44.73,44.73,23880.0,34.9547,34.9703,34.9469,34.9469,23880.0
2016-08-08 10:50:00,44.74,44.74,44.7,44.74,24938.0,34.9547,34.9547,34.9234,34.9547,24938.0
2016-08-08 11:00:00,44.74,44.8,44.73,44.79,180004.0,34.9547,35.0015,34.9469,34.9937,180004.0
2016-08-08 11:10:00,44.8,44.8,44.75,44.75,140522.0,35.0015,35.0015,34.9625,34.9625,140522.0
2016-08-08 11:20:00,44.75,44.77,44.74,44.75,32247.0,34.9625,34.9781,34.9547,34.9625,32247.0
2016-08-08 11:30:00,44.75,44.78,44.75,44.78,21389.0,34.9625,34.9859,34.9625,34.9859,21389.0
2016-08-08 11:40:00,44.77,44.78,44.75,44.75,36827.0,34.9781,34.9859,34.9625,34.9625,36827.0
2016-08-08 11:50:00,44.75,44.76,44.75,44.76,48443.0,34.9625,34.9703,34.9625,34.9703,48443.0
2016-08-08 12:00:00,44.75,44.76,44.73,44.75,12534.0,34.9625,34.9703,34.9469,34.9625,12534.0
2016-08-08 12:10:00,44.75,44.76,44.73,44.75,29646.0,34.9625,34.9703,34.9469,34.9625,29646.0
2016-08-08 12:20:00,44.74,44.76,44.74,44.75,13060.0,34.9547,34.9703,34.9547,34.9625,13060.0
2016-08-08 12:30:00,44.75,44.78,44.75,44.76,34202.0,34.9625,34.9859,34.9625,34.9703,34202.0
2016-08-08 12:40:00,44.76,44.77,44.73,44.76,38830.0,34.9703,34.9781,34.9469,34.9703,38830.0
2016-08-08 12:50:00,44.76,44.77,44.75,44.77,26161.0,34.9703,34.9781,34.9625,34.9781,26161.0
2016-08-08 13:00:00,44.76,44.77,44.74,44.75,28282.0,34.9703,34.9781,34.9547,34.9625,28282.0
2016-08-08 13:10:00,44.76,44.76,44.74,44.76,11083.0,34.9703,34.9703,34.9547,34.9703,11083.0
2016-08-08 13:20:00,44.76,44.78,44.75,44.78,42513.0,34.9703,34.9859,34.9625,34.9859,42513.0
2016-08-08 13:30:00,44.77,44.78,44.77,44.77,14181.0,34.9781,34.9859,34.9781,34.9781,14181.0
2016-08-08 13:40:00,44.78,44.79,44.76,44.78,52674.0,34.9859,34.9937,34.9703,34.9859,52674.0
2016-08-08 13:50:00,44.78,44.8,44.77,44.8,54513.0,34.9859,35.0015,34.9781,35.0015,54513.0
2016-08-08 14:00:00,44.8,44.8,44.78,44.79,26140.0,35.0015,35.0015,34.9859,34.9937,26140.0
2016-08-08 14:10:00,44.79,44.79,44.75,44.76,45156.0,34.9937,34.9937,34.9625,34.9703,45156.0
2016-08-08 14:20:00,44.76,44.76,44.73,44.75,22188.0,34.9703,34.9703,34.9469,34.9625,22188.0
2016-08-08 14:30:00,44.74,44.77,44.73,44.76,32959.0,34.9547,34.9781,34.9469,34.9703,32959.0
2016-08-08 14:40:00,44.76,44.77,44.74,44.75,48468.0,34.9703,34.9781,34.9547,34.9625,48468.0
2016-08-08 14:50:00,44.76,44.76,44.74,44.74,23193.0,34.9703,34.9703,34.9547,34.9547,23193.0
2016-08-08 15:00:00,44.74,44.75,44.73,44.75,47142.0,34.9547,34.9625,34.9469,34.9625,47142.0
2016-08-08 15:10:00,44.75,44.75,44.73,44.74,34913.0,34.9625,34.9625,34.9469,34.9547,34913.0
2016-08-08 15:20:00,44.75,44.75,44.74,44.75,28446.0,34.9625,34.9625,34.9547,34.9625,28446.0
2016-08-08 15:30:00,44.74,44.76,44.74,44.75,26538.0,34.9547,34.9703,34.9547,34.9625,26538.0
2016-08-08 15:40:00,44.76,44.76,44.74,44.76,47069.0,34.9703,34.9703,34.9547,34.9703,47069.0
2016-08-08 15:50:00,44.75,44.76,44.74,44.76,139752.0,34.9625,34.9703,34.9547,34.9703,139752.0
2016-08-09 09:30:00,44.91,45.03,44.91,45.02,88094.0,35.0875,35.1812,35.0875,35.1734,88094.0
2016-08-09 09:40:00,45.03,45.08,45.01,45.07,104348.0,35.1812,35.2203,35.1656,35.2125,104348.0
2016-08-09 09:50:00,45.07,45.1,45.07,45.1,92296.0,35.2125,35.2359,35.2125,35.2359,92296.0
2016-08-09 10:00:00,45.1,45.11,45.05,45.09,120269.0,35.2359,35.2437,35.1969,35.2281,120269.0
2016-08-09 10:10:00,45.09,45.15,45.09,45.14,239447.0,35.2281,35.275,35.2281,35.2672,239447.0
2016-08-09 10:20:00,45.14,45.18,45.13,45.17,191568.0,35.2672,35.2984,35.2594,35.2906,191568.0
2016-08-09 10:30:00,45.16,45.17,45.14,45.15,130834.0,35.2828,35.2906,35.2672,35.275,130834.0
2016-08-09 10:40:00,45.15,45.16,45.11,45.15,207309.0,35.275,35.2828,35.2437,35.275,207309.0
2016-08-09 10:50:00,45.15,45.16,45.12,45.16,182039.0,35.275,35.2828,35.2516,35.2828,182039.0
2016-08-09 11:00:00,45.16,45.21,45.15,45.21,98848.0,35.2828,35.3219,35.275,35.3219,98848.0
2016-08-09 11:10:00,45.21,45.22,45.2,45.21,117633.0,35.3219,35.3297,35.3141,35.3219,117633.0
2016-08-09 11:20:00,45.22,45.24,45.2,45.21,95624.0,35.3297,35.3453,35.3141,35.3219,95624.0
2016-08-09 11:30:00,45.21,45.23,45.2,45.22,46069.0,35.3219,35.3375,35.3141,35.3297,46069.0
2016-08-09 11:40:00,45.22,45.22,45.18,45.2,82721.0,35.3297,35.3297,35.2984,35.3141,82721.0
2016-08-09 11:50:00,45.19,45.2,45.18,45.19,31820.0,35.3062,35.3141,35.2984,35.3062,31820.0
2016-08-09 12:00:00,45.19,45.22,45.18,45.2,60545.0,35.3062,35.3297,35.2984,35.3141,60545.0
2016-08-09 12:10:00,45.2,45.22,45.18,45.19,139028.0,35.3141,35.3297,35.2984,35.3062,139028.0
2016-08-09 12:20:00,45.19,45.19,45.14,45.16,30495.0,35.3062,35.3062,35.2672,35.2828,30495.0
2016-08-09 12:30:00,45.16,45.16,45.12,45.13,771548.0,35.2828,35.2828,35.2516,35.2594,771548.0
2016-08-09 12:40:00,45.13,45.15,45.13,45.14,110379.0,35.2594,35.275,35.2594,35.2672,110379.0
2016-08-09 12:50:00,45.15,45.15,45.13,45.15,79571.0,35.275,35.275,35.2594,35.275,79571.0
2016-08-09 13:00:00,45.15,45.15,45.12,45.13,69024.0,35.275,35.275,35.2516,35.2594,69024.0
2016-08-09 13:10:00,45.13,45.14,45.12,45.14,51125.0,35.2594,35.2672,35.2516,35.2672,51125.0
2016-08-09 13:20:00,45.14,45.15,45.1,45.11,75186.0,35.2672,35.275,35.2359,35.2437,75186.0
2016-08-09 13:30:00,45.12,45.12,45.1,45.11,26971.0,35.2516,35.2516,35.2359,35.2437,26971.0
2016-08-09 13:40:00,45.11,45.11,45.06,45.08,59483.0,35.2437,35.2437,35.2047,35.2203,59483.0
2016-08-09 13:50:00,45.08,45.09,45.07,45.09,106588.0,35.2203,35.2281,35.2125,35.2281,106588.0
2016-08-09 14:00:00,45.09,45.1,45.07,45.09,92226.0,35.2281,35.2359,35.2125,35.2281,92226.0
2016-08-09 14:10:00,45.09,45.12,45.08,45.12,40859.0,35.2281,35.2516,35.2203,35.2516,40859.0
2016-08-09 14:20:00,45.12,45.12,45.07,45.08,71842.0,35.2516,35.2516,35.2125,35.2203,71842.0
2016-08-09 14:30:00,45.08,45.08,45.04,45.06,240012.0,35.2203,35.2203,35.1891,35.2047,240012.0
2016-08-09 14:40:00,45.06,45.07,45.05,45.05,27194.0,35.2047,35.2125,35.1969,35.1969,27194.0
2016-08-09 14:50:00,45.06,45.09,45.06,45.09,91672.0,35.2047,35.2281,35.2047,35.2281,91672.0
2016-08-09 15:00:00,45.09,45.09,45.07,45.08,32258.0,35.2281,35.2281,35.2125,35.2203,32258.0
2016-08-09 15:10:00,45.09,45.1,45.07,45.09,57304.0,35.2281,35.2359,35.2125,35.2281,57304.0
2016-08-09 15:20:00,45.09,45.11,45.08,45.11,63314.0,35.2281,35.2437,35.2203,35.2437,63314.0
2016-08-09 15:30:00,45.11,45.12,45.09,45.1,74651.0,35.2437,35.2516,35.2281,35.2359,74651.0
2016-08-09 15:40:00,45.11,45.12,45.09,45.11,79373.0,35.2437,35.2516,35.2281,35.2437,79373.0
2016-08-09 15:50:00,45.11,45.12,45.08,45.08,162487.0,35.2437,35.2516,35.2203,35.2203,162487.0
2016-08-10 09:30:00,45.31,45.33,45.25,45.28,96192.0,35.4,35.4156,35.3531,35.3766,96192.0
2016-08-10 09:40:00,45.28,45.29,45.24,45.26,137053.0,35.3766,35.3844,35.3453,35.3609,137053.0
2016-08-10 09:50:00,45.26,45.27,45.2,45.21,136379.0,35.3609,35.3688,35.3141,35.3219,136379.0
2016-08-10 10:00:00,45.2,45.23,45.19,45.23,41622.0,35.3141,35.3375,35.3062,35.3375,41622.0
2016-08-10 10:10:00,45.23,45.23,45.18,45.22,56173.0,35.3375,35.3375,35.2984,35.3297,56173.0
2016-08-10 10:20:00,45.21,45.24,45.2,45.2,71871.0,35.3219,35.3453,35.3141,35.3141,71871.0
2016-08-10 10:30:00,45.2,45.25,45.18,45.18,52409.0,35.3141,35.3531,35.2984,35.2984,52409.0
2016-08-10 10:40:00,45.19,45.2,45.15,45.18,27959.0,35.3062,35.3141,35.275,35.2984,27959.0
2016-08-10 10:50:00,45.18,45.19,45.13,45.15,36784.0,35.2984,35.3062,35.2594,35.275,36784.0
2016-08-10 11:00:00,45.15,45.18,45.12,45.12,76268.0,35.275,35.2984,35.2516,35.2516,76268.0
2016-08-10 11:10:00,45.12,45.13,44.98,44.99,240076.0,35.2516,35.2594,35.1422,35.15,240076.0
2016-08-10 11:20:00,44.99,45.02,44.98,45.0,59741.0,35.15,35.1734,35.1422,35.1578,59741.0
2016-08-10 11:30:00,45.0,45.02,44.97,45.01,36219.0,35.1578,35.1734,35.1344,35.1656,36219.0
2016-08-10 11:40:00,45.02,45.02,44.98,45.0,31488.0,35.1734,35.1734,35.1422,35.1578,31488.0
2016-08-10 11:50:00,44.99,45.03,44.98,45.01,60812.0,35.15,35.1812,35.1422,35.1656,60812.0
2016-08-10 12:00:00,45.01,45.08,44.99,45.07,28297.0,35.1656,35.2203,35.15,35.2125,28297.0
2016-08-10 12:10:00,45.07,45.08,45.05,45.07,75875.0,35.2125,35.2203,35.1969,35.2125,75875.0
2016-08-10 12:20:00,45.08,45.08,45.04,45.04,32317.0,35.2203,35.2203,35.1891,35.1891,32317.0
2016-08-10 12:30:00,45.04,45.06,45.04,45.05,33868.0,35.1891,35.2047,35.1891,35.1969,33868.0
2016-08-10 12:40:00,45.05,45.06,45.02,45.04,77605.0,35.1969,35.2047,35.1734,35.1891,77605.0
2016-08-10 12:50:00,45.03,45.06,45.03,45.05,67718.0,35.1812,35.2047,35.1812,35.1969,67718.0
2016-08-10 13:00:00,45.05,45.06,45.04,45.05,23171.0,35.1969,35.2047,35.1891,35.1969,23171.0
2016-08-10 13:10:00,45.05,45.06,45.02,45.03,25303.0,35.1969,35.2047,35.1734,35.1812,25303.0
2016-08-10 13:20:00,45.03,45.08,45.02,45.08,58101.0,35.1812,35.2203,35.1734,35.2203,58101.0
2016-08-10 13:30:00,45.08,45.12,45.06,45.11,249052.0,35.2203,35.2516,35.2047,35.2437,249052.0
2016-08-10 13:40:00,45.11,45.15,45.1,45.12,53783.0,35.2437,35.275,35.2359,35.2516,53783.0
2016-08-10 13:50:00,45.12,45.12,45.09,45.1,58781.0,35.2516,35.2516,35.2281,35.2359,58781.0
2016-08-10 14:00:00,45.1,45.16,45.09,45.12,74468.0,35.2359,35.2828,35.2281,35.2516,74468.0
2016-08-10 14:10:00,45.12,45.13,45.06,45.06,64741.0,35.2516,35.2594,35.2047,35.2047,64741.0
2016-08-10 14:20:00,45.07,45.08,45.02,45.04,78039.0,35.2125,35.2203,35.1734,35.1891,78039.0
2016-08-10 14:30:00,45.04,45.05,45.0,45.02,126937.0,35.1891,35.1969,35.1578,35.1734,126937.0
2016-08-10 14:40:00,45.02,45.05,45.01,45.05,86824.0,35.1734,35.1969,35.1656,35.1969,86824.0
2016-08-10 14:50:00,45.04,45.06,45.03,45.05,71103.0,35.1891,35.2047,35.1812,35.1969,71103.0
2016-08-10 15:00:00,45.04,45.06,45.01,45.05,138157.0,35.1891,35.2047,35.1656,35.1969,138157.0
2016-08-10 15:10:00,45.05,45.1,45.05,45.09,34979.0,35.1969,35.2359,35.1969,35.2281,34979.0
2016-08-10 15:20:00,45.1,45.12,45.09,45.09,36333.0,35.2359,35.2516,35.2281,35.2281,36333.0
2016-08-10 15:30:00,45.09,45.11,45.07,45.09,34320.0,35.2281,35.2437,35.2125,35.2281,34320.0
2016-08-10 15:40:00,45.09,45.09,45.04,45.04,56576.0,35.2281,35.2281,35.1891,35.1891,56576.0
2016-08-10 15:50:00,45.05,45.08,45.03,45.08,121111.0,35.1969,35.2203,35.1812,35.2203,121111.0
2016-08-11 09:30:00,45.25,45.29,45.22,45.29,160109.0,35.3531,35.3844,35.3297,35.3844,160109.0
2016-08-11 09:40:00,45.29,45.31,45.26,45.27,165826.0,35.3844,35.4,35.3609,35.3688,165826.0
2016-08-11 09:50:00,45.27,45.3,45.25,45.26,160014.0,35.3688,35.3922,35.3531,35.3609,160014.0
2016-08-11 10:00:00,45.26,45.28,45.21,45.21,168131.0,35.3609,35.3766,35.3219,35.3219,168131.0
2016-08-11 10:10:00,45.23,45.27,45.22,45.27,80321.0,35.3375,35.3688,35.3297,35.3688,80321.0
2016-08-11 10:20:00,45.28,45.31,45.26,45.3,37663.0,35.3766,35.4,35.3609,35.3922,37663.0
2016-08-11 10:30:00,45.3,45.37,45.3,45.36,149565.0,35.3922,35.4469,35.3922,35.4391,149565.0
2016-08-11 10:40:00,45.36,45.41,45.36,45.4,178684.0,35.4391,35.4781,35.4391,35.4703,178684.0
2016-08-11 10:50:00,45.41,45.42,45.39,45.4,183167.0,35.4781,35.4859,35.4625,35.4703,183167.0
2016-08-11 11:00:00,45.41,45.42,45.39,45.42,108618.0,35.4781,35.4859,35.4625,35.4859,108618.0
2016-08-11 11:10:00,45.42,45.42,45.38,45.39,181252.0,35.4859,35.4859,35.4547,35.4625,181252.0
2016-08-11 11:20:00,45.39,45.41,45.38,45.41,310664.0,35.4625,35.4781,35.4547,35.4781,310664.0
2016-08-11 11:30:00,45.4,45.47,45.4,45.46,227454.0,35.4703,35.525,35.4703,35.5172,227454.0
2016-08-11 11:40:00,45.45,45.45,45.42,45.43,86113.0,35.5094,35.5094,35.4859,35.4938,86113.0
2016-08-11 11:50:00,45.44,45.47,45.43,45.45,530256.0,35.5016,35.525,35.4938,35.5094,530256.0
2016-08-11 12:00:00,45.45,45.47,45.44,45.47,52907.0,35.5094,35.525,35.5016,35.525,52907.0
2016-08-11 12:10:00,45.47,45.49,45.45,45.48,128306.0,35.525,35.5406,35.5094,35.5328,128306.0
2016-08-11 12:20:00,45.48,45.5,45.47,45.48,68503.0,35.5328,35.5484,35.525,35.5328,68503.0
2016-08-11 12:30:00,45.48,45.5,45.47,45.48,75505.0,35.5328,35.5484,35.525,35.5328,75505.0
2016-08-11 12:40:00,45.48,45.48,45.44,45.46,28749.0,35.5328,35.5328,35.5016,35.5172,28749.0
2016-08-11 12:50:00,45.46,45.48,45.45,45.48,10276.0,35.5172,35.5328,35.5094,35.5328,10276.0
2016-08-11 13:00:00,45.48,45.51,45.48,45.5,13218.0,35.5328,35.5563,35.5328,35.5484,13218.0
2016-08-11 13:10:00,45.5,45.51,45.48,45.49,29481.0,35.5484,35.5563,35.5328,35.5406,29481.0
2016-08-11 13:20:00,45.49,45.49,45.47,45.48,18617.0,35.5406,35.5406,35.525,35.5328,18617.0
2016-08-11 13:30:00,45.48,45.5,45.48,45.49,44732.0,35.5328,35.5484,35.5328,35.5406,44732.0
2016-08-11 13:40:00,45.49,45.52,45.49,45.5,72035.0,35.5406,35.5641,35.5406,35.5484,72035.0
2016-08-11 13:50:00,45.51,45.53,45.51,45.53,49658.0,35.5563,35.5719,35.5563,35.5719,49658.0
2016-08-11 14:00:00,45.52,45.55,45.52,45.54,86272.0,35.5641,35.5875,35.5641,35.5797,86272.0
2016-08-11 14:10:00,45.54,45.57,45.54,45.55,105303.0,35.5797,35.6031,35.5797,35.5875,105303.0
2016-08-11 14:20:00,45.55,45.6,45.55,45.59,206526.0,35.5875,35.6266,35.5875,35.6188,206526.0
2016-08-11 14:30:00,45.59,45.62,45.58,45.61,213718.0,35.6188,35.6422,35.611,35.6344,213718.0
2016-08-11 14:40:00,45.61,45.63,45.6,45.63,75110.0,35.6344,35.65,35.6266,35.65,75110.0
2016-08-11 14:50:00,45.63,45.63,45.57,45.59,86835.0,35.65,35.65,35.6031,35.6188,86835.0
2016-08-11 15:00:00,45.59,45.61,45.58,45.59,36649.0,35.6188,35.6344,35.611,35.6188,36649.0
2016-08-11 15:10:00,45.59,45.59,45.54,45.55,30129.0,35.6188,35.6188,35.5797,35.5875,30129.0
2016-08-11 15:20:00,45.56,45.57,45.55,45.56,35041.0,35.5953,35.6031,35.5875,35.5953,35041.0
2016-08-11 15:30:00,45.56,45.6,45.55,45.6,88245.0,35.5953,35.6266,35.5875,35.6266,88245.0
2016-08-11 15:40:00,45.6,45.62,45.6,45.62,98061.0,35.6266,35.6422,35.6266,35.6422,98061.0
2016-08-11 15:50:00,45.62,45.62,45.58,45.61,257937.0,35.6422,35.6422,35.611,35.6344,257937.0
2016-08-12 09:30:00,45.49,45.55,45.46,45.51,351943.0,35.5406,35.5875,35.5172,35.5563,351943.0
2016-08-12 09:40:00,45.51,45.59,45.51,45.58,130638.0,35.5563,35.6188,35.5563,35.611,130638.0
2016-08-12 09:50:00,45.57,45.6,45.55,45.55,100077.0,35.6031,35.6266,35.5875,35.5875,100077.0
2016-08-12 10:00:00,45.55,45.59,45.51,45.51,113162.0,35.5875,35.6188,35.5563,35.5563,113162.0
2016-08-12 10:10:00,45.51,45.52,45.46,45.47,123290.0,35.5563,35.5641,35.5172,35.525,123290.0
2016-08-12 10:20:00,45.46,45.49,45.44,45.44,65700.0,35.5172,35.5406,35.5016,35.5016,65700.0
2016-08-12 10:30:00,45.44,45.45,45.41,45.41,34939.0,35.5016,35.5094,35.4781,35.4781,34939.0
2016-08-12 10:40:00,45.41,45.42,45.38,45.41,75471.0,35.4781,35.4859,35.4547,35.4781,75471.0
2016-08-12 10:50:00,45.41,45.45,45.4,45.43,83022.0,35.4781,35.5094,35.4703,35.4938,83022.0
2016-08-12 11:00:00,45.43,45.47,45.43,45.46,65906.0,35.4938,35.525,35.4938,35.5172,65906.0
2016-08-12 11:10:00,45.45,45.51,45.45,45.47,160059.0,35.5094,35.5563,35.5094,35.525,160059.0
2016-08-12 11:20:00,45.47,45.52,45.46,45.52,780977.0,35.525,35.5641,35.5172,35.5641,780977.0
2016-08-12 11:30:00,45.52,45.52,45.45,45.46,152051.0,35.5641,35.5641,35.5094,35.5172,152051.0
2016-08-12 11:40:00,45.46,45.46,45.4,45.4,89790.0,35.5172,35.5172,35.4703,35.4703,89790.0
2016-08-12 11:50:00,45.4,45.41,45.38,45.4,43307.0,35.4703,35.4781,35.4547,35.4703,43307.0
2016-08-12 12:00:00,45.39,45.4,45.34,45.36,55757.0,35.4625,35.4703,35.4234,35.4391,55757.0
2016-08-12 12:10:00,45.36,45.36,45.32,45.34,37418.0,35.4391,35.4391,35.4078,35.4234,37418.0
2016-08-12 12:20:00,45.34,45.37,45.33,45.36,94605.0,35.4234,35.4469,35.4156,35.4391,94605.0
2016-08-12 12:30:00,45.36,45.38,45.35,45.38,38865.0,35.4391,35.4547,35.4313,35.4547,38865.0
2016-08-12 12:40:00,45.38,45.39,45.35,45.36,70111.0,35.4547,35.4625,35.4313,35.4391,70111.0
2016-08-12 12:50:00,45.36,45.38,45.35,45.36,84884.0,35.4391,35.4547,35.4313,35.4391,84884.0
2016-08-12 13:00:00,45.37,45.37,45.29,45.32,91688.0,35.4469,35.4469,35.3844,35.4078,91688.0
2016-08-12 13:10:00,45.32,45.36,45.3,45.36,51427.0,35.4078,35.4391,35.3922,35.4391,51427.0
2016-08-12 13:20:00,45.37,45.39,45.35,45.39,26012.0,35.4469,35.4625,35.4313,35.4625,26012.0
2016-08-12 13:30:00,45.39,45.39,45.36,45.38,17453.0,35.4625,35.4625,35.4391,35.4547,17453.0
2016-08-12 13:40:00,45.38,45.39,45.36,45.37,32407.0,35.4547,35.4625,35.4391,35.4469,32407.0
2016-08-12 13:50:00,45.37,45.39,45.35,45.35,61735.0,35.4469,35.4625,35.4313,35.4313,61735.0
2016-08-12 14:00:00,45.36,45.39,45.34,45.39,96138.0,35.4391,35.4625,35.4234,35.4625,96138.0
2016-08-12 14:10:00,45.39,45.42,45.38,45.41,101634.0,35.4625,35.4859,35.4547,35.4781,101634.0
2016-08-12 14:20:00,45.41,45.42,45.39,45.39,59718.0,35.4781,35.4859,35.4625,35.4625,59718.0
2016-08-12 14:30:00,45.39,45.42,45.39,45.42,99519.0,35.4625,35.4859,35.4625,35.4859,99519.0
2016-08-12 14:40:00,45.42,45.45,45.4,45.44,82894.0,35.4859,35.5094,35.4703,35.5016,82894.0
2016-08-12 14:50:00,45.45,45.45,45.41,45.43,102924.0,35.5094,35.5094,35.4781,35.4938,102924.0
2016-08-12 15:00:00,45.45,45.45,45.43,45.45,65411.0,35.5094,35.5094,35.4938,35.5094,65411.0
2016-08-12 15:10:00,45.44,45.45,45.43,45.44,33216.0,35.5016,35.5094,35.4938,35.5016,33216.0
2016-08-12 15:20:00,45.43,45.44,45.42,45.43,27109.0,35.4938,35.5016,35.4859,35.4938,27109.0
2016-08-12 15:30:00,45.44,45.45,45.42,45.45,92195.0,35.5016,35.5094,35.4859,35.5094,92195.0
2016-08-12 15:40:00,45.45,45.46,45.43,45.44,64107.0,35.5094,35.5172,35.4938,35.5016,64107.0
2016-08-12 15:50:00,45.44,45.48,45.43,45.46,132486.0,35.5016,35.5328,35.4938,35.5172,132486.0
2016-08-15 09:30:00,45.76,45.9,45.76,45.89,393335.0,35.7516,35.861,35.7516,35.8531,393335.0
2016-08-15 09:40:00,45.89,45.93,45.88,45.92,239245.0,35.8531,35.8844,35.8453,35.8766,239245.0
2016-08-15 09:50:00,45.93,45.95,45.9,45.92,92568.0,35.8844,35.9,35.861,35.8766,92568.0
2016-08-15 10:00:00,45.92,45.93,45.89,45.91,43199.0,35.8766,35.8844,35.8531,35.8688,43199.0
2016-08-15 10:10:00,45.91,45.94,45.88,45.93,32119.0,35.8688,35.8922,35.8453,35.8844,32119.0
2016-08-15 10:20:00,45.92,45.97,45.92,45.95,77742.0,35.8766,35.9157,35.8766,35.9,77742.0
2016-08-15 10:30:00,45.95,45.99,45.95,45.99,53522.0,35.9,35.9313,35.9,35.9313,53522.0
2016-08-15 10:40:00,45.98,46.01,45.98,45.98,291411.0,35.9235,35.9469,35.9235,35.9235,291411.0
2016-08-15 10:50:00,45.99,46.01,45.98,46.01,51394.0,35.9313,35.9469,35.9235,35.9469,51394.0
2016-08-15 11:00:00,46.01,46.03,45.99,46.01,58149.0,35.9469,35.9625,35.9313,35.9469,58149.0
2016-08-15 11:10:00,46.01,46.02,45.99,46.01,62025.0,35.9469,35.9547,35.9313,35.9469,62025.0
2016-08-15 11:20:00,46.01,46.01,45.98,46.0,139466.0,35.9469,35.9469,35.9235,35.9391,139466.0
2016-08-15 11:30:00,45.99,46.0,45.98,45.99,61924.0,35.9313,35.9391,35.9235,35.9313,61924.0
2016-08-15 11:40:00,45.99,46.0,45.94,45.95,151899.0,35.9313,35.9391,35.8922,35.9,151899.0
2016-08-15 11:50:00,45.95,45.95,45.91,45.91,99804.0,35.9,35.9,35.8688,35.8688,99804.0
2016-08-15 12:00:00,45.91,45.95,45.91,45.94,48912.0,35.8688,35.9,35.8688,35.8922,48912.0
2016-08-15 12:10:00,45.94,45.96,45.94,45.94,18797.0,35.8922,35.9078,35.8922,35.8922,18797.0
2016-08-15 12:20:00,45.95,45.97,45.94,45.95,12737.0,35.9,35.9157,35.8922,35.9,12737.0
2016-08-15 12:30:00,45.95,45.97,45.93,45.95,209299.0,35.9,35.9157,35.8844,35.9,209299.0
2016-08-15 12:40:00,45.94,45.95,45.93,45.94,44140.0,35.8922,35.9,35.8844,35.8922,44140.0
2016-08-15 12:50:00,45.94,45.95,45.91,45.93,32055.0,35.8922,35.9,35.8688,35.8844,32055.0
2016-08-15 13:00:00,45.93,45.94,45.92,45.93,57932.0,35.8844,35.8922,35.8766,35.8844,57932.0
2016-08-15 13:10:00,45.92,45.93,45.91,45.92,35819.0,35.8766,35.8844,35.8688,35.8766,35819.0
2016-08-15 13:20:00,45.93,45.93,45.91,45.93,63674.0,35.8844,35.8844,35.8688,35.8844,63674.0
2016-08-15 13:30:00,45.93,45.94,45.92,45.92,62800.0,35.8844,35.8922,35.8766,35.8766,62800.0
2016-08-15 13:40:00,45.92,45.96,45.92,45.95,17793.0,35.8766,35.9078,35.8766,35.9,17793.0
2016-08-15 13:50:00,45.94,45.95,45.92,45.93,21169.0,35.8922,35.9,35.8766,35.8844,21169.0
2016-08-15 14:00:00,45.93,45.94,45.92,45.93,88997.0,35.8844,35.8922,35.8766,35.8844,88997.0
2016-08-15 14:10:00,45.93,45.93,45.91,45.92,49361.0,35.8844,35.8844,35.8688,35.8766,49361.0
2016-08-15 14:20:00,45.92,45.93,45.91,45.93,63109.0,35.8766,35.8844,35.8688,35.8844,63109.0
2016-08-15 14:30:00,45.93,45.94,45.91,45.94,80903.0,35.8844,35.8922,35.8688,35.8922,80903.0
2016-08-15 14:40:00,45.94,45.96,45.93,45.95,59659.0,35.8922,35.9078,35.8844,35.9,59659.0
2016-08-15 14:50:00,45.95,45.96,45.94,45.95,58278.0,35.9,35.9078,35.8922,35.9,58278.0
2016-08-15 15:00:00,45.95,45.95,45.93,45.95,98008.0,35.9,35.9,35.8844,35.9,98008.0
2016-08-15 15:10:00,45.94,45.95,45.91,45.92,154881.0,35.8922,35.9,35.8688,35.8766,154881.0
2016-08-15 15:20:00,45.92,45.92,45.9,45.91,60086.0,35.8766,35.8766,35.861,35.8688,60086.0
2016-08-15 15:30:00,45.91,45.92,45.91,45.91,66397.0,35.8688,35.8766,35.8688,35.8688,66397.0
2016-08-15 15:40:00,45.91,45.93,45.91,45.93,104357.0,35.8688,35.8844,35.8688,35.8844,104357.0
2016-08-15 15:50:00,45.93,45.94,45.9,45.91,168391.0,35.8844,35.8922,35.861,35.8688,168391.0
2016-08-16 09:30:00,45.85,45.85,45.61,45.64,343187.0,35.8219,35.8219,35.6344,35.6578,343187.0
2016-08-16 09:40:00,45.65,45.67,45.62,45.64,168341.0,35.6656,35.6813,35.6422,35.6578,168341.0
2016-08-16 09:50:00,45.63,45.69,45.63,45.69,44702.0,35.65,35.6969,35.65,35.6969,44702.0
2016-08-16 10:00:00,45.68,45.76,45.67,45.74,37129.0,35.6891,35.7516,35.6813,35.736,37129.0
2016-08-16 10:10:00,45.75,45.76,45.68,45.69,31093.0,35.7438,35.7516,35.6891,35.6969,31093.0
2016-08-16 10:20:00,45.68,45.7,45.62,45.64,114271.0,35.6891,35.7047,35.6422,35.6578,114271.0
2016-08-16 10:30:00,45.65,45.66,45.61,45.66,36001.0,35.6656,35.6735,35.6344,35.6735,36001.0
2016-08-16 10:40:00,45.65,45.67,45.62,45.65,49105.0,35.6656,35.6813,35.6422,35.6656,49105.0
2016-08-16 10:50:00,45.64,45.65,45.58,45.59,44252.0,35.6578,35.6656,35.611,35.6188,44252.0
2016-08-16 11:00:00,45.59,45.62,45.58,45.61,35151.0,35.6188,35.6422,35.611,35.6344,35151.0
2016-08-16 11:10:00,45.62,45.7,45.61,45.7,134608.0,35.6422,35.7047,35.6344,35.7047,134608.0
2016-08-16 11:20:00,45.7,45.72,45.67,45.7,116173.0,35.7047,35.7203,35.6813,35.7047,116173.0
2016-08-16 11:30:00,45.69,45.69,45.65,45.66,45014.0,35.6969,35.6969,35.6656,35.6735,45014.0
2016-08-16 11:40:00,45.66,45.69,45.64,45.65,83863.0,35.6735,35.6969,35.6578,35.6656,83863.0
2016-08-16 11:50:00,45.66,45.69,45.65,45.68,29721.0,35.6735,35.6969,35.6656,35.6891,29721.0
2016-08-16 12:00:00,45.69,45.69,45.65,45.67,105619.0,35.6969,35.6969,35.6656,35.6813,105619.0
2016-08-16 12:10:00,45.67,45.7,45.67,45.7,67372.0,35.6813,35.7047,35.6813,35.7047,67372.0
2016-08-16 12:20:00,45.7,45.7,45.67,45.68,156500.0,35.7047,35.7047,35.6813,35.6891,156500.0
2016-08-16 12:30:00,45.67,45.69,45.66,45.69,29239.0,35.6813,35.6969,35.6735,35.6969,29239.0
2016-08-16 12:40:00,45.69,45.76,45.68,45.75,73100.0,35.6969,35.7516,35.6891,35.7438,73100.0
2016-08-16 12:50:00,45.75,45.78,45.74,45.77,77705.0,35.7438,35.7672,35.736,35.7594,77705.0
2016-08-16 13:00:00,45.77,45.79,45.77,45.77,18126.0,35.7594,35.775,35.7594,35.7594,18126.0
2016-08-16 13:10:00,45.77,45.78,45.73,45.74,34229.0,35.7594,35.7672,35.7281,35.736,34229.0
2016-08-16 13:20:00,45.75,45.76,45.73,45.76,22340.0,35.7438,35.7516,35.7281,35.7516,22340.0
2016-08-16 13:30:00,45.76,45.76,45.72,45.75,21733.0,35.7516,35.7516,35.7203,35.7438,21733.0
2016-08-16 13:40:00,45.76,45.77,45.75,45.77,28870.0,35.7516,35.7594,35.7438,35.7594,28870.0
2016-08-16 13:50:00,45.77,45.78,45.76,45.76,34015.0,35.7594,35.7672,35.7516,35.7516,34015.0
2016-08-16 14:00:00,45.77,45.79,45.77,45.77,43909.0,35.7594,35.775,35.7594,35.7594,43909.0
2016-08-16 14:10:00,45.77,45.78,45.71,45.72,34818.0,35.7594,35.7672,35.7125,35.7203,34818.0
2016-08-16 14:20:00,45.72,45.75,45.69,45.73,42769.0,35.7203,35.7438,35.6969,35.7281,42769.0
2016-08-16 14:30:00,45.73,45.74,45.71,45.73,81670.0,35.7281,35.736,35.7125,35.7281,81670.0
2016-08-16 14:40:00,45.73,45.75,45.71,45.74,160093.0,35.7281,35.7438,35.7125,35.736,160093.0
2016-08-16 14:50:00,45.74,45.78,45.73,45.76,171995.0,35.736,35.7672,35.7281,35.7516,171995.0
2016-08-16 15:00:00,45.76,45.78,45.75,45.76,50526.0,35.7516,35.7672,35.7438,35.7516,50526.0
2016-08-16 15:10:00,45.75,45.76,45.73,45.75,137426.0,35.7438,35.7516,35.7281,35.7438,137426.0
2016-08-16 15:20:00,45.75,45.76,45.72,45.73,66661.0,35.7438,35.7516,35.7203,35.7281,66661.0
2016-08-16 15:30:00,45.72,45.73,45.71,45.72,78600.0,35.7203,35.7281,35.7125,35.7203,78600.0
2016-08-16 15:40:00,45.72,45.72,45.7,45.7,197126.0,35.7203,35.7203,35.7047,35.7047,197126.0
2016-08-16 15:50:00,45.7,45.71,45.66,45.68,523003.0,35.7047,35.7125,35.6735,35.6891,523003.0
2016-08-17 09:30:00,45.31,45.37,45.22,45.23,212971.0,35.4,35.4469,35.3297,35.3375,212971.0
2016-08-17 09:40:00,45.23,45.26,45.18,45.22,105328.0,35.3375,35.3609,35.2984,35.3297,105328.0
2016-08-17 09:50:00,45.22,45.26,45.16,45.16,416934.0,35.3297,35.3609,35.2828,35.2828,416934.0
2016-08-17 10:00:00,45.16,45.19,45.15,45.17,117322.0,35.2828,35.3062,35.275,35.2906,117322.0
2016-08-17 10:10:00,45.17,45.21,45.17,45.19,52437.0,35.2906,35.3219,35.2906,35.3062,52437.0
2016-08-17 10:20:00,45.2,45.21,45.17,45.21,105497.0,35.3141,35.3219,35.2906,35.3219,105497.0
2016-08-17 10:30:00,45.2,45.27,45.2,45.22,281217.0,35.3141,35.3688,35.3141,35.3297,281217.0
2016-08-17 10:40:00,45.22,45.24,45.18,45.23,59363.0,35.3297,35.3453,35.2984,35.3375,59363.0
2016-08-17 10:50:00,45.23,45.24,45.2,45.22,46745.0,35.3375,35.3453,35.3141,35.3297,46745.0
2016-08-17 11:00:00,45.22,45.22,45.19,45.2,79320.0,35.3297,35.3297,35.3062,35.3141,79320.0
2016-08-17 11:10:00,45.2,45.22,45.17,45.21,161873.0,35.3141,35.3297,35.2906,35.3219,161873.0
2016-08-17 11:20:00,45.21,45.21,45.01,45.02,637435.0,35.3219,35.3219,35.1656,35.1734,637435.0
2016-08-17 11:30:00,45.02,45.04,45.0,45.02,342645.0,35.1734,35.1891,35.1578,35.1734,342645.0
2016-08-17 11:40:00,45.01,45.04,45.0,45.03,27906.0,35.1656,35.1891,35.1578,35.1812,27906.0
2016-08-17 11:50:00,45.02,45.04,45.0,45.02,152683.0,35.1734,35.1891,35.1578,35.1734,152683.0
2016-08-17 12:00:00,45.02,45.04,45.01,45.03,295525.0,35.1734,35.1891,35.1656,35.1812,295525.0
2016-08-17 12:10:00,45.03,45.08,45.03,45.06,38767.0,35.1812,35.2203,35.1812,35.2047,38767.0
2016-08-17 12:20:00,45.07,45.12,45.06,45.11,48282.0,35.2125,35.2516,35.2047,35.2437,48282.0
2016-08-17 12:30:00,45.12,45.12,45.1,45.11,19918.0,35.2516,35.2516,35.2359,35.2437,19918.0
2016-08-17 12:40:00,45.12,45.2,45.1,45.2,86473.0,35.2516,35.3141,35.2359,35.3141,86473.0
2016-08-17 12:50:00,45.2,45.21,45.16,45.17,88697.0,35.3141,35.3219,35.2828,35.2906,88697.0
2016-08-17 13:00:00,45.17,45.19,45.14,45.15,35838.0,35.2906,35.3062,35.2672,35.275,35838.0
2016-08-17 13:10:00,45.15,45.17,45.15,45.15,39323.0,35.275,35.2906,35.275,35.275,39323.0
2016-08-17 13:20:00,45.15,45.17,45.13,45.16,59319.0,35.275,35.2906,35.2594,35.2828,59319.0
2016-08-17 13:30:00,45.16,45.21,45.15,45.21,57992.0,35.2828,35.3219,35.275,35.3219,57992.0
2016-08-17 13:40:00,45.22,45.23,45.17,45.17,69929.0,35.3297,35.3375,35.2906,35.2906,69929.0
2016-08-17 13:50:00,45.17,45.17,45.11,45.14,158131.0,35.2906,35.2906,35.2437,35.2672,158131.0
2016-08-17 14:00:00,45.15,45.43,45.0,45.41,358757.0,35.275,35.4938,35.1578,35.4781,358757.0
2016-08-17 14:10:00,45.42,45.52,45.4,45.43,178971.0,35.4859,35.5641,35.4703,35.4938,178971.0
2016-08-17 14:20:00,45.45,45.51,45.38,45.51,91818.0,35.5094,35.5563,35.4547,35.5563,91818.0
2016-08-17 14:30:00,45.5,45.5,45.44,45.48,158412.0,35.5484,35.5484,35.5016,35.5328,158412.0
2016-08-17 14:40:00,45.48,45.49,45.43,45.47,49271.0,35.5328,35.5406,35.4938,35.525,49271.0
2016-08-17 14:50:00,45.47,45.48,45.41,45.44,35992.0,35.525,35.5328,35.4781,35.5016,35992.0
2016-08-17 15:00:00,45.44,45.45,45.37,45.38,83122.0,35.5016,35.5094,35.4469,35.4547,83122.0
2016-08-17 15:10:00,45.37,45.38,45.33,45.38,132553.0,35.4469,35.4547,35.4156,35.4547,132553.0
2016-08-17 15:20:00,45.38,45.45,45.37,45.44,44330.0,35.4547,35.5094,35.4469,35.5016,44330.0
2016-08-17 15:30:00,45.45,45.46,45.41,45.46,83144.0,35.5094,35.5172,35.4781,35.5172,83144.0
2016-08-17 15:40:00,45.46,45.49,45.44,45.48,34893.0,35.5172,35.5406,35.5016,35.5328,34893.0
2016-08-17 15:50:00,45.48,45.5,45.44,45.44,148103.0,35.5328,35.5484,35.5016,35.5016,148103.0
2016-08-18 09:30:00,45.72,45.75,45.63,45.64,176175.0,35.7203,35.7438,35.65,35.6578,176175.0
2016-08-18 09:40:00,45.64,45.66,45.59,45.66,85904.0,35.6578,35.6735,35.6188,35.6735,85904.0
2016-08-18 09:50:00,45.66,45.72,45.64,45.69,254529.0,35.6735,35.7203,35.6578,35.6969,254529.0
2016-08-18 10:00:00,45.69,45.73,45.66,45.66,56372.0,35.6969,35.7281,35.6735,35.6735,56372.0
2016-08-18 10:10:00,45.66,45.7,45.65,45.68,34667.0,35.6735,35.7047,35.6656,35.6891,34667.0
2016-08-18 10:20:00,45.69,45.7,45.65,45.67,20169.0,35.6969,35.7047,35.6656,35.6813,20169.0
2016-08-18 10:30:00,45.69,45.71,45.66,45.7,22920.0,35.6969,35.7125,35.6735,35.7047,22920.0
2016-08-18 10:40:00,45.7,45.71,45.67,45.7,129976.0,35.7047,35.7125,35.6813,35.7047,129976.0
2016-08-18 10:50:00,45.7,45.77,45.69,45.75,116712.0,35.7047,35.7594,35.6969,35.7438,116712.0
2016-08-18 11:00:00,45.76,45.79,45.73,45.79,17904.0,35.7516,35.775,35.7281,35.775,17904.0
2016-08-18 11:10:00,45.78,45.79,45.75,45.76,16838.0,35.7672,35.775,35.7438,35.7516,16838.0
2016-08-18 11:20:00,45.75,45.79,45.75,45.79,8530.0,35.7438,35.775,35.7438,35.775,8530.0
2016-08-18 11:30:00,45.79,45.81,45.77,45.78,35750.0,35.775,35.7906,35.7594,35.7672,35750.0
2016-08-18 11:40:00,45.79,45.79,45.77,45.78,25237.0,35.775,35.775,35.7594,35.7672,25237.0
2016-08-18 11:50:00,45.78,45.78,45.73,45.74,31419.0,35.7672,35.7672,35.7281,35.736,31419.0
2016-08-18 12:00:00,45.73,45.74,45.71,45.74,60054.0,35.7281,35.736,35.7125,35.736,60054.0
2016-08-18 12:10:00,45.74,45.75,45.72,45.74,42021.0,35.736,35.7438,35.7203,35.736,42021.0
2016-08-18 12:20:00,45.73,45.73,45.66,45.66,222002.0,35.7281,35.7281,35.6735,35.6735,222002.0
2016-08-18 12:30:00,45.66,45.68,45.63,45.66,125282.0,35.6735,35.6891,35.65,35.6735,125282.0
2016-08-18 12:40:00,45.67,45.7,45.67,45.7,335592.0,35.6813,35.7047,35.6813,35.7047,335592.0
2016-08-18 12:50:00,45.7,45.7,45.63,45.64,336714.0,35.7047,35.7047,35.65,35.6578,336714.0
2016-08-18 13:00:00,45.64,45.7,45.64,45.7,73643.0,35.6578,35.7047,35.6578,35.7047,73643.0
2016-08-18 13:10:00,45.7,45.74,45.69,45.73,819894.0,35.7047,35.736,35.6969,35.7281,819894.0
2016-08-18 13:20:00,45.73,45.73,45.71,45.71,308581.0,35.7281,35.7281,35.7125,35.7125,308581.0
2016-08-18 13:30:00,45.72,45.75,45.71,45.74,91394.0,35.7203,35.7438,35.7125,35.736,91394.0
2016-08-18 13:40:00,45.75,45.76,45.73,45.75,26728.0,35.7438,35.7516,35.7281,35.7438,26728.0
2016-08-18 13:50:00,45.74,45.76,45.73,45.73,45429.0,35.736,35.7516,35.7281,35.7281,45429.0
2016-08-18 14:00:00,45.74,45.77,45.72,45.75,50044.0,35.736,35.7594,35.7203,35.7438,50044.0
2016-08-18 14:10:00,45.76,45.82,45.76,45.82,60391.0,35.7516,35.7985,35.7516,35.7985,60391.0
2016-08-18 14:20:00,45.82,45.83,45.78,45.79,52334.0,35.7985,35.8063,35.7672,35.775,52334.0
2016-08-18 14:30:00,45.79,45.79,45.74,45.77,112261.0,35.775,35.775,35.736,35.7594,112261.0
2016-08-18 14:40:00,45.77,45.79,45.76,45.77,67198.0,35.7594,35.775,35.7516,35.7594,67198.0
2016-08-18 14:50:00,45.77,45.79,45.76,45.78,60550.0,35.7594,35.775,35.7516,35.7672,60550.0
2016-08-18 15:00:00,45.78,45.82,45.77,45.81,130937.0,35.7672,35.7985,35.7594,35.7906,130937.0
2016-08-18 15:10:00,45.82,45.82,45.79,45.81,48014.0,35.7985,35.7985,35.775,35.7906,48014.0
2016-08-18 15:20:00,45.8,45.83,45.8,45.81,49700.0,35.7828,35.8063,35.7828,35.7906,49700.0
2016-08-18 15:30:00,45.81,45.83,45.79,45.82,161778.0,35.7906,35.8063,35.775,35.7985,161778.0
2016-08-18 15:40:00,45.81,45.83,45.8,45.8,102673.0,35.7906,35.8063,35.7828,35.7828,102673.0
2016-08-18 15:50:00,45.8,45.84,45.8,45.84,149144.0,35.7828,35.8141,35.7828,35.8141,149144.0
2016-08-19 09:30:00,45.32,45.36,45.25,45.26,632588.0,35.4078,35.4391,35.3531,35.3609,632588.0
2016-08-19 09:40:00,45.26,45.31,45.19,45.2,659049.0,35.3609,35.4,35.3062,35.3141,659049.0
2016-08-19 09:50:00,45.2,45.28,45.2,45.24,109769.0,35.3141,35.3766,35.3141,35.3453,109769.0
2016-08-19 10:00:00,45.25,45.31,45.25,45.29,142512.0,35.3531,35.4,35.3531,35.3844,142512.0
2016-08-19 10:10:00,45.29,45.33,45.26,45.33,172022.0,35.3844,35.4156,35.3609,35.4156,172022.0
2016-08-19 10:20:00,45.33,45.43,45.33,45.43,425317.0,35.4156,35.4938,35.4156,35.4938,425317.0
2016-08-19 10:30:00,45.43,45.45,45.4,45.41,191912.0,35.4938,35.5094,35.4703,35.4781,191912.0
2016-08-19 10:40:00,45.41,45.48,45.41,45.47,227339.0,35.4781,35.5328,35.4781,35.525,227339.0
2016-08-19 10:50:00,45.47,45.47,45.43,45.45,378877.0,35.525,35.525,35.4938,35.5094,378877.0
2016-08-19 11:00:00,45.46,45.48,45.43,45.44,252011.0,35.5172,35.5328,35.4938,35.5016,252011.0
2016-08-19 11:10:00,45.44,45.46,45.43,45.45,170062.0,35.5016,35.5172,35.4938,35.5094,170062.0
2016-08-19 11:20:00,45.44,45.49,45.43,45.48,209579.0,35.5016,35.5406,35.4938,35.5328,209579.0
2016-08-19 11:30:00,45.48,45.49,45.42,45.43,180111.0,35.5328,35.5406,35.4859,35.4938,180111.0
2016-08-19 11:40:00,45.43,45.45,45.42,45.45,45091.0,35.4938,35.5094,35.4859,35.5094,45091.0
2016-08-19 11:50:00,45.44,45.5,45.44,45.5,133801.0,35.5016,35.5484,35.5016,35.5484,133801.0
2016-08-19 12:00:00,45.5,45.51,45.47,45.5,67625.0,35.5484,35.5563,35.525,35.5484,67625.0
2016-08-19 12:10:00,45.51,45.52,45.45,45.47,174111.0,35.5563,35.5641,35.5094,35.525,174111.0
2016-08-19 12:20:00,45.46,45.51,45.46,45.49,78290.0,35.5172,35.5563,35.5172,35.5406,78290.0
2016-08-19 12:30:00,45.5,45.5,45.45,45.46,184946.0,35.5484,35.5484,35.5094,35.5172,184946.0
2016-08-19 12:40:00,45.46,45.48,45.43,45.44,96371.0,35.5172,35.5328,35.4938,35.5016,96371.0
2016-08-19 12:50:00,45.43,45.44,45.39,45.43,52651.0,35.4938,35.5016,35.4625,35.4938,52651.0
2016-08-19 13:00:00,45.43,45.45,45.4,45.45,52975.0,35.4938,35.5094,35.4703,35.5094,52975.0
2016-08-19 13:10:00,45.45,45.46,45.43,45.44,104940.0,35.5094,35.5172,35.4938,35.5016,104940.0
2016-08-19 13:20:00,45.43,45.45,45.43,45.45,59663.0,35.4938,35.5094,35.4938,35.5094,59663.0
2016-08-19 13:30:00,45.45,45.47,45.43,45.47,79709.0,35.5094,35.525,35.4938,35.525,79709.0
2016-08-19 13:40:00,45.47,45.51,45.47,45.51,44701.0,35.525,35.5563,35.525,35.5563,44701.0
2016-08-19 13:50:00,45.51,45.51,45.46,45.49,76871.0,35.5563,35.5563,35.5172,35.5406,76871.0
2016-08-19 14:00:00,45.49,45.51,45.48,45.5,59025.0,35.5406,35.5563,35.5328,35.5484,59025.0
2016-08-19 14:10:00,45.5,45.52,45.49,45.5,93967.0,35.5484,35.5641,35.5406,35.5484,93967.0
2016-08-19 14:20:00,45.5,45.52,45.49,45.5,129768.0,35.5484,35.5641,35.5406,35.5484,129768.0
2016-08-19 14:30:00,45.5,45.54,45.48,45.51,81303.0,35.5484,35.5797,35.5328,35.5563,81303.0
2016-08-19 14:40:00,45.51,45.56,45.5,45.54,159511.0,35.5563,35.5953,35.5484,35.5797,159511.0
2016-08-19 14:50:00,45.55,45.58,45.54,45.55,101629.0,35.5875,35.611,35.5797,35.5875,101629.0
2016-08-19 15:00:00,45.55,45.56,45.54,45.56,118337.0,35.5875,35.5953,35.5797,35.5953,118337.0
2016-08-19 15:10:00,45.56,45.58,45.53,45.57,130689.0,35.5953,35.611,35.5719,35.6031,130689.0
2016-08-19 15:20:00,45.57,45.59,45.55,45.58,92209.0,35.6031,35.6188,35.5875,35.611,92209.0
2016-08-19 15:30:00,45.58,45.61,45.58,45.6,190728.0,35.611,35.6344,35.611,35.6266,190728.0
2016-08-19 15:40:00,45.6,45.61,45.58,45.61,260432.0,35.6266,35.6344,35.611,35.6344,260432.0
2016-08-19 15:50:00,45.6,45.62,45.57,45.59,831591.0,35.6266,35.6422,35.6031,35.6188,831591.0
2016-08-22 09:30:00,45.17,45.18,45.01,45.08,338407.0,35.2906,35.2984,35.1656,35.2203,338407.0
2016-08-22 09:40:00,45.09,45.1,45.04,45.04,170797.0,35.2281,35.2359,35.1891,35.1891,170797.0
2016-08-22 09:50:00,45.03,45.06,45.0,45.04,71321.0,35.1812,35.2047,35.1578,35.1891,71321.0
2016-08-22 10:00:00,45.04,45.05,44.99,45.01,99706.0,35.1891,35.1969,35.15,35.1656,99706.0
2016-08-22 10:10:00,45.0,45.13,44.99,45.11,145948.0,35.1578,35.2594,35.15,35.2437,145948.0
2016-08-22 10:20:00,45.11,45.11,45.07,45.08,123999.0,35.2437,35.2437,35.2125,35.2203,123999.0
2016-08-22 10:30:00,45.08,45.11,45.06,45.08,106901.0,35.2203,35.2437,35.2047,35.2203,106901.0
2016-08-22 10:40:00,45.08,45.13,45.08,45.12,93043.0,35.2203,35.2594,35.2203,35.2516,93043.0
2016-08-22 10:50:00,45.12,45.12,45.08,45.09,100599.0,35.2516,35.2516,35.2203,35.2281,100599.0
2016-08-22 11:00:00,45.09,45.13,45.08,45.09,125912.0,35.2281,35.2594,35.2203,35.2281,125912.0
2016-08-22 11:10:00,45.09,45.09,44.99,44.99,257445.0,35.2281,35.2281,35.15,35.15,257445.0
2016-08-22 11:20:00,45.0,45.01,44.93,44.94,366679.0,35.1578,35.1656,35.1031,35.1109,366679.0
2016-08-22 11:30:00,44.93,44.96,44.91,44.95,179023.0,35.1031,35.1266,35.0875,35.1187,179023.0
2016-08-22 11:40:00,44.95,44.97,44.94,44.96,74211.0,35.1187,35.1344,35.1109,35.1266,74211.0
2016-08-22 11:50:00,44.96,44.99,44.95,44.97,163272.0,35.1266,35.15,35.1187,35.1344,163272.0
2016-08-22 12:00:00,44.97,44.97,44.93,44.94,116966.0,35.1344,35.1344,35.1031,35.1109,116966.0
2016-08-22 12:10:00,44.95,44.95,44.91,44.94,104524.0,35.1187,35.1187,35.0875,35.1109,104524.0
2016-08-22 12:20:00,44.94,45.07,44.93,45.02,188188.0,35.1109,35.2125,35.1031,35.1734,188188.0
2016-08-22 12:30:00,45.02,45.02,44.99,44.99,84152.0,35.1734,35.1734,35.15,35.15,84152.0
2016-08-22 12:40:00,44.99,45.0,44.94,44.98,203217.0,35.15,35.1578,35.1109,35.1422,203217.0
2016-08-22 12:50:00,44.98,44.99,44.94,44.97,75755.0,35.1422,35.15,35.1109,35.1344,75755.0
2016-08-22 13:00:00,44.96,44.97,44.94,44.96,174963.0,35.1266,35.1344,35.1109,35.1266,174963.0
2016-08-22 13:10:00,44.97,45.0,44.96,44.99,56930.0,35.1344,35.1578,35.1266,35.15,56930.0
2016-08-22 13:20:00,44.98,44.98,44.87,44.95,151550.0,35.1422,35.1422,35.0562,35.1187,151550.0
2016-08-22 13:30:00,44.94,44.94,44.91,44.93,59770.0,35.1109,35.1109,35.0875,35.1031,59770.0
2016-08-22 13:40:00,44.93,45.02,44.92,45.0,114872.0,35.1031,35.1734,35.0953,35.1578,114872.0
2016-08-22 13:50:00,45.0,45.02,44.98,45.0,111630.0,35.1578,35.1734,35.1422,35.1578,111630.0
2016-08-22 14:00:00,45.0,45.03,44.99,45.01,125628.0,35.1578,35.1812,35.15,35.1656,125628.0
2016-08-22 14:10:00,45.01,45.02,44.98,44.98,115327.0,35.1656,35.1734,35.1422,35.1422,115327.0
2016-08-22 14:20:00,44.98,45.01,44.93,44.95,131104.0,35.1422,35.1656,35.1031,35.1187,131104.0
2016-08-22 14:30:00,44.95,44.99,44.94,44.98,64737.0,35.1187,35.15,35.1109,35.1422,64737.0
2016-08-22 14:40:00,44.98,45.0,44.97,44.98,55739.0,35.1422,35.1578,35.1344,35.1422,55739.0
2016-08-22 14:50:00,44.99,45.02,44.95,44.97,68886.0,35.15,35.1734,35.1187,35.1344,68886.0
2016-08-22 15:00:00,44.97,44.99,44.96,44.99,107741.0,35.1344,35.15,35.1266,35.15,107741.0
2016-08-22 15:10:00,44.98,45.0,44.97,44.97,89459.0,35.1422,35.1578,35.1344,35.1344,89459.0
2016-08-22 15:20:00,44.98,44.99,44.97,44.98,54034.0,35.1422,35.15,35.1344,35.1422,54034.0
2016-08-22 15:30:00,44.98,44.99,44.96,44.98,156750.0,35.1422,35.15,35.1266,35.1422,156750.0
2016-08-22 15:40:00,44.97,45.0,44.97,44.98,105701.0,35.1344,35.1578,35.1344,35.1422,105701.0
2016-08-22 15:50:00,44.98,45.0,44.96,44.98,227707.0,35.1422,35.1578,35.1266,35.1422,227707.0
2016-08-23 09:30:00,45.38,45.47,45.36,45.43,175675.0,35.4547,35.525,35.4391,35.4938,175675.0
2016-08-23 09:40:00,45.43,45.44,45.34,45.36,95474.0,35.4938,35.5016,35.4234,35.4391,95474.0
2016-08-23 09:50:00,45.36,45.4,45.35,45.37,117345.0,35.4391,35.4703,35.4313,35.4469,117345.0
2016-08-23 10:00:00,45.38,45.39,45.33,45.34,44201.0,35.4547,35.4625,35.4156,35.4234,44201.0
2016-08-23 10:10:00,45.34,45.36,45.31,45.31,58299.0,35.4234,35.4391,35.4,35.4,58299.0
2016-08-23 10:20:00,45.31,45.34,45.29,45.32,86931.0,35.4,35.4234,35.3844,35.4078,86931.0
2016-08-23 10:30:00,45.33,45.35,45.28,45.3,33992.0,35.4156,35.4313,35.3766,35.3922,33992.0
2016-08-23 10:40:00,45.3,45.35,45.28,45.35,73166.0,35.3922,35.4313,35.3766,35.4313,73166.0
2016-08-23 10:50:00,45.34,45.36,45.32,45.36,39147.0,35.4234,35.4391,35.4078,35.4391,39147.0
2016-08-23 11:00:00,45.37,45.37,45.27,45.29,128657.0,35.4469,35.4469,35.3688,35.3844,128657.0
2016-08-23 11:10:00,45.28,45.34,45.27,45.34,33288.0,35.3766,35.4234,35.3688,35.4234,33288.0
2016-08-23 11:20:00,45.34,45.35,45.31,45.33,73659.0,35.4234,35.4313,35.4,35.4156,73659.0
2016-08-23 11:30:00,45.33,45.36,45.3,45.31,57932.0,35.4156,35.4391,35.3922,35.4,57932.0
2016-08-23 11:40:00,45.31,45.32,45.25,45.26,68470.0,35.4,35.4078,35.3531,35.3609,68470.0
2016-08-23 11:50:00,45.25,45.26,45.19,45.2,53440.0,35.3531,35.3609,35.3062,35.3141,53440.0
2016-08-23 12:00:00,45.2,45.2,45.09,45.1,64385.0,35.3141,35.3141,35.2281,35.2359,64385.0
2016-08-23 12:10:00,45.09,45.21,45.09,45.21,92446.0,35.2281,35.3219,35.2281,35.3219,92446.0
2016-08-23 12:20:00,45.21,45.22,45.15,45.15,107417.0,35.3219,35.3297,35.275,35.275,107417.0
2016-08-23 12:30:00,45.14,45.2,45.14,45.2,39069.0,35.2672,35.3141,35.2672,35.3141,39069.0
2016-08-23 12:40:00,45.2,45.23,45.18,45.21,60970.0,35.3141,35.3375,35.2984,35.3219,60970.0
2016-08-23 12:50:00,45.22,45.23,45.14,45.17,26038.0,35.3297,35.3375,35.2672,35.2906,26038.0
2016-08-23 13:00:00,45.17,45.2,45.15,45.16,31765.0,35.2906,35.3141,35.275,35.2828,31765.0
2016-08-23 13:10:00,45.16,45.19,45.14,45.19,39981.0,35.2828,35.3062,35.2672,35.3062,39981.0
2016-08-23 13:20:00,45.19,45.21,45.17,45.19,48041.0,35.3062,35.3219,35.2906,35.3062,48041.0
2016-08-23 13:30:00,45.18,45.21,45.17,45.19,37236.0,35.2984,35.3219,35.2906,35.3062,37236.0
2016-08-23 13:40:00,45.19,45.2,45.18,45.2,25965.0,35.3062,35.3141,35.2984,35.3141,25965.0
2016-08-23 13:50:00,45.19,45.21,45.15,45.15,24574.0,35.3062,35.3219,35.275,35.275,24574.0
2016-08-23 14:00:00,45.15,45.15,45.09,45.12,33573.0,35.275,35.275,35.2281,35.2516,33573.0
2016-08-23 14:10:00,45.12,45.13,45.1,45.11,33869.0,35.2516,35.2594,35.2359,35.2437,33869.0
2016-08-23 14:20:00,45.1,45.11,45.04,45.09,95866.0,35.2359,35.2437,35.1891,35.2281,95866.0
2016-08-23 14:30:00,45.08,45.1,45.07,45.08,71249.0,35.2203,35.2359,35.2125,35.2203,71249.0
2016-08-23 14:40:00,45.08,45.08,45.03,45.04,140170.0,35.2203,35.2203,35.1812,35.1891,140170.0
2016-08-23 14:50:00,45.04,45.05,45.02,45.04,198604.0,35.1891,35.1969,35.1734,35.1891,198604.0
2016-08-23 15:00:00,45.03,45.04,45.01,45.03,414407.0,35.1812,35.1891,35.1656,35.1812,414407.0
2016-08-23 15:10:00,45.02,45.04,44.97,45.0,199799.0,35.1734,35.1891,35.1344,35.1578,199799.0
2016-08-23 15:20:00,45.0,45.0,44.94,44.95,112815.0,35.1578,35.1578,35.1109,35.1187,112815.0
2016-08-23 15:30:00,44.95,44.95,44.85,44.86,648042.0,35.1187,35.1187,35.0406,35.0484,648042.0
2016-08-23 15:40:00,44.86,44.87,44.83,44.84,143857.0,35.0484,35.0562,35.025,35.0328,143857.0
2016-08-23 15:50:00,44.85,44.86,44.81,44.83,126562.0,35.0406,35.0484,35.0094,35.025,126562.0
2016-08-24 09:30:00,44.82,44.83,44.7,44.82,108799.0,35.0172,35.025,34.9234,35.0172,108799.0
2016-08-24 09:40:00,44.82,44.84,44.81,44.82,48495.0,35.0172,35.0328,35.0094,35.0172,48495.0
2016-08-24 09:50:00,44.82,44.83,44.78,44.8,20432.0,35.0172,35.025,34.9859,35.0015,20432.0
2016-08-24 10:00:00,44.81,44.86,44.8,44.85,73532.0,35.0094,35.0484,35.0015,35.0406,73532.0
2016-08-24 10:10:00,44.84,44.88,44.82,44.84,98159.0,35.0328,35.0641,35.0172,35.0328,98159.0
2016-08-24 10:20:00,44.83,44.89,44.82,44.88,61631.0,35.025,35.0719,35.0172,35.0641,61631.0
2016-08-24 10:30:00,44.88,44.88,44.83,44.84,234037.0,35.0641,35.0641,35.025,35.0328,234037.0
2016-08-24 10:40:00,44.83,44.85,44.78,44.8,304947.0,35.025,35.0406,34.9859,35.0015,304947.0
2016-08-24 10:50:00,44.8,44.82,44.79,44.81,35141.0,35.0015,35.0172,34.9937,35.0094,35141.0
2016-08-24 11:00:00,44.81,44.82,44.78,44.81,55868.0,35.0094,35.0172,34.9859,35.0094,55868.0
2016-08-24 11:10:00,44.8,44.82,44.79,44.81,37373.0,35.0015,35.0172,34.9937,35.0094,37373.0
2016-08-24 11:20:00,44.82,44.83,44.76,44.82,85828.0,35.0172,35.025,34.9703,35.0172,85828.0
2016-08-24 11:30:00,44.82,44.86,44.82,44.84,93139.0,35.0172,35.0484,35.0172,35.0328,93139.0
2016-08-24 11:40:00,44.84,44.84,44.78,44.82,72252.0,35.0328,35.0328,34.9859,35.0172,72252.0
2016-08-24 11:50:00,44.82,44.84,44.81,44.84,62847.0,35.0172,35.0328,35.0094,35.0328,62847.0
2016-08-24 12:00:00,44.84,44.93,44.84,44.91,213207.0,35.0328,35.1031,35.0328,35.0875,213207.0
2016-08-24 12:10:00,44.91,44.94,44.9,44.93,69504.0,35.0875,35.1109,35.0797,35.1031,69504.0
2016-08-24 12:20:00,44.94,44.96,44.93,44.95,92213.0,35.1109,35.1266,35.1031,35.1187,92213.0
2016-08-24 12:30:00,44.95,44.97,44.94,44.96,50317.0,35.1187,35.1344,35.1109,35.1266,50317.0
2016-08-24 12:40:00,44.96,44.97,44.94,44.95,49777.0,35.1266,35.1344,35.1109,35.1187,49777.0
2016-08-24 12:50:00,44.96,45.0,44.95,45.0,74931.0,35.1266,35.1578,35.1187,35.1578,74931.0
2016-08-24 13:00:00,44.99,44.99,44.96,44.98,34657.0,35.15,35.15,35.1266,35.1422,34657.0
2016-08-24 13:10:00,44.97,44.98,44.94,44.97,35409.0,35.1344,35.1422,35.1109,35.1344,35409.0
2016-08-24 13:20:00,44.97,44.97,44.96,44.97,19548.0,35.1344,35.1344,35.1266,35.1344,19548.0
2016-08-24 13:30:00,44.96,44.97,44.93,44.96,47961.0,35.1266,35.1344,35.1031,35.1266,47961.0
2016-08-24 13:40:00,44.96,44.99,44.95,44.96,34823.0,35.1266,35.15,35.1187,35.1266,34823.0
2016-08-24 13:50:00,44.97,44.98,44.95,44.98,43404.0,35.1344,35.1422,35.1187,35.1422,43404.0
2016-08-24 14:00:00,44.98,44.98,44.9,44.95,221564.0,35.1422,35.1422,35.0797,35.1187,221564.0
2016-08-24 14:10:00,44.94,44.97,44.93,44.97,362317.0,35.1109,35.1344,35.1031,35.1344,362317.0
2016-08-24 14:20:00,44.98,44.98,44.93,44.96,89611.0,35.1422,35.1422,35.1031,35.1266,89611.0
2016-08-24 14:30:00,44.96,44.96,44.92,44.94,71367.0,35.1266,35.1266,35.0953,35.1109,71367.0
2016-08-24 14:40:00,44.95,44.98,44.93,44.94,58216.0,35.1187,35.1422,35.1031,35.1109,58216.0
2016-08-24 14:50:00,44.94,44.97,44.93,44.97,52084.0,35.1109,35.1344,35.1031,35.1344,52084.0
2016-08-24 15:00:00,44.97,44.97,44.86,44.86,91449.0,35.1344,35.1344,35.0484,35.0484,91449.0
2016-08-24 15:10:00,44.86,44.91,44.86,44.89,193219.0,35.0484,35.0875,35.0484,35.0719,193219.0
2016-08-24 15:20:00,44.89,44.9,44.88,44.89,50802.0,35.0719,35.0797,35.0641,35.0719,50802.0
2016-08-24 15:30:00,44.88,44.91,44.85,44.85,124721.0,35.0641,35.0875,35.0406,35.0406,124721.0
2016-08-24 15:40:00,44.85,44.86,44.82,44.85,157404.0,35.0406,35.0484,35.0172,35.0406,157404.0
2016-08-24 15:50:00,44.85,44.93,44.84,44.92,527940.0,35.0406,35.1031,35.0328,35.0953,527940.0
2016-08-25 09:30:00,44.82,44.87,44.74,44.85,119468.0,35.0172,35.0562,34.9547,35.0406,119468.0
2016-08-25 09:40:00,44.85,44.89,44.82,44.86,92201.0,35.0406,35.0719,35.0172,35.0484,92201.0
2016-08-25 09:50:00,44.87,44.87,44.8,44.86,78808.0,35.0562,35.0562,35.0015,35.0484,78808.0
2016-08-25 10:00:00,44.86,44.92,44.84,44.89,36934.0,35.0484,35.0953,35.0328,35.0719,36934.0
2016-08-25 10:10:00,44.89,44.91,44.82,44.82,33050.0,35.0719,35.0875,35.0172,35.0172,33050.0
2016-08-25 10:20:00,44.82,44.84,44.81,44.82,207369.0,35.0172,35.0328,35.0094,35.0172,207369.0
2016-08-25 10:30:00,44.81,44.84,44.79,44.8,31100.0,35.0094,35.0328,34.9937,35.0015,31100.0
2016-08-25 10:40:00,44.79,44.84,44.79,44.83,37176.0,34.9937,35.0328,34.9937,35.025,37176.0
2016-08-25 10:50:00,44.84,44.85,44.8,44.84,29228.0,35.0328,35.0406,35.0015,35.0328,29228.0
2016-08-25 11:00:00,44.84,44.9,44.84,44.89,89531.0,35.0328,35.0797,35.0328,35.0719,89531.0
2016-08-25 11:10:00,44.88,44.92,44.87,44.92,25013.0,35.0641,35.0953,35.0562,35.0953,25013.0
2016-08-25 11:20:00,44.94,44.94,44.91,44.94,22165.0,35.1109,35.1109,35.0875,35.1109,22165.0
2016-08-25 11:30:00,44.94,44.95,44.91,44.94,84486.0,35.1109,35.1187,35.0875,35.1109,84486.0
2016-08-25 11:40:00,44.93,44.94,44.91,44.92,28109.0,35.1031,35.1109,35.0875,35.0953,28109.0
2016-08-25 11:50:00,44.92,44.92,44.89,44.9,14458.0,35.0953,35.0953,35.0719,35.0797,14458.0
2016-08-25 12:00:00,44.9,44.9,44.87,44.89,25882.0,35.0797,35.0797,35.0562,35.0719,25882.0
2016-08-25 12:10:00,44.89,44.93,44.86,44.91,86635.0,35.0719,35.1031,35.0484,35.0875,86635.0
2016-08-25 12:20:00,44.91,44.95,44.9,44.95,1245982.0,35.0875,35.1187,35.0797,35.1187,1245982.0
2016-08-25 12:30:00,44.95,44.99,44.94,44.98,306090.0,35.1187,35.15,35.1109,35.1422,306090.0
2016-08-25 12:40:00,44.97,44.98,44.96,44.97,492500.0,35.1344,35.1422,35.1266,35.1344,492500.0
2016-08-25 12:50:00,44.97,44.98,44.95,44.98,52044.0,35.1344,35.1422,35.1187,35.1422,52044.0
2016-08-25 13:00:00,44.98,45.0,44.96,44.97,54692.0,35.1422,35.1578,35.1266,35.1344,54692.0
2016-08-25 13:10:00,44.97,44.99,44.96,44.97,393421.0,35.1344,35.15,35.1266,35.1344,393421.0
2016-08-25 13:20:00,44.97,44.99,44.96,44.99,118927.0,35.1344,35.15,35.1266,35.15,118927.0
2016-08-25 13:30:00,44.98,44.99,44.88,44.89,383778.0,35.1422,35.15,35.0641,35.0719,383778.0
2016-08-25 13:40:00,44.89,44.91,44.86,44.9,233287.0,35.0719,35.0875,35.0484,35.0797,233287.0
2016-08-25 13:50:00,44.91,44.94,44.89,44.92,101367.0,35.0875,35.1109,35.0719,35.0953,101367.0
2016-08-25 14:00:00,44.92,44.95,44.88,44.9,96967.0,35.0953,35.1187,35.0641,35.0797,96967.0
2016-08-25 14:10:00,44.89,44.93,44.89,44.92,25014.0,35.0719,35.1031,35.0719,35.0953,25014.0
2016-08-25 14:20:00,44.92,44.94,44.86,44.93,74405.0,35.0953,35.1109,35.0484,35.1031,74405.0
2016-08-25 14:30:00,44.93,44.96,44.92,44.95,347377.0,35.1031,35.1266,35.0953,35.1187,347377.0
2016-08-25 14:40:00,44.95,44.97,44.92,44.95,81048.0,35.1187,35.1344,35.0953,35.1187,81048.0
2016-08-25 14:50:00,44.95,44.95,44.91,44.93,55811.0,35.1187,35.1187,35.0875,35.1031,55811.0
2016-08-25 15:00:00,44.93,44.96,44.92,44.96,423376.0,35.1031,35.1266,35.0953,35.1266,423376.0
2016-08-25 15:10:00,44.96,44.97,44.94,44.96,70416.0,35.1266,35.1344,35.1109,35.1266,70416.0
2016-08-25 15:20:00,44.95,44.98,44.94,44.96,58437.0,35.1187,35.1422,35.1109,35.1266,58437.0
2016-08-25 15:30:00,44.95,44.98,44.94,44.97,459702.0,35.1187,35.1422,35.1109,35.1344,459702.0
2016-08-25 15:40:00,44.97,44.97,44.9,44.93,440835.0,35.1344,35.1344,35.0797,35.1031,440835.0
2016-08-25 15:50:00,44.93,44.97,44.9,44.96,690961.0,35.1031,35.1344,35.0797,35.1266,690961.0
2016-08-26 09:30:00,45.09,45.18,45.08,45.12,174242.0,35.2281,35.2984,35.2203,35.2516,174242.0
2016-08-26 09:40:00,45.12,45.15,45.1,45.13,50867.0,35.2516,35.275,35.2359,35.2594,50867.0
2016-08-26 09:50:00,45.13,45.14,45.1,45.12,31148.0,35.2594,35.2672,35.2359,35.2516,31148.0
2016-08-26 10:00:00,45.12,45.14,44.81,45.13,758564.0,35.2516,35.2672,35.0094,35.2594,758564.0
2016-08-26 10:10:00,45.14,45.48,45.13,45.45,1385177.0,35.2672,35.5328,35.2594,35.5094,1385177.0
2016-08-26 10:20:00,45.45,45.53,45.45,45.5,221524.0,35.5094,35.5719,35.5094,35.5484,221524.0
2016-08-26 10:30:00,45.51,45.53,45.37,45.44,189431.0,35.5563,35.5719,35.4469,35.5016,189431.0
2016-08-26 10:40:00,45.44,45.44,45.38,45.4,234269.0,35.5016,35.5016,35.4547,35.4703,234269.0
2016-08-26 10:50:00,45.4,45.4,45.29,45.35,146474.0,35.4703,35.4703,35.3844,35.4313,146474.0
2016-08-26 11:00:00,45.35,45.39,45.31,45.37,80551.0,35.4313,35.4625,35.4,35.4469,80551.0
2016-08-26 11:10:00,45.36,45.47,45.34,45.44,166261.0,35.4391,35.525,35.4234,35.5016,166261.0
2016-08-26 11:20:00,45.44,45.48,45.43,45.48,145758.0,35.5016,35.5328,35.4938,35.5328,145758.0
2016-08-26 11:30:00,45.48,45.48,45.29,45.3,77284.0,35.5328,35.5328,35.3844,35.3922,77284.0
2016-08-26 11:40:00,45.3,45.31,45.18,45.22,173407.0,35.3922,35.4,35.2984,35.3297,173407.0
2016-08-26 11:50:00,45.22,45.22,45.01,45.05,330111.0,35.3297,35.3297,35.1656,35.1969,330111.0
2016-08-26 12:00:00,45.05,45.05,44.79,44.84,203490.0,35.1969,35.1969,34.9937,35.0328,203490.0
2016-08-26 12:10:00,44.84,44.84,44.67,44.72,535065.0,35.0328,35.0328,34.9,34.939,535065.0
2016-08-26 12:20:00,44.72,44.75,44.65,44.66,351422.0,34.939,34.9625,34.8844,34.8922,351422.0
2016-08-26 12:30:00,44.66,44.72,44.59,44.7,385783.0,34.8922,34.939,34.8375,34.9234,385783.0
2016-08-26 12:40:00,44.71,44.78,44.7,44.74,107554.0,34.9312,34.9859,34.9234,34.9547,107554.0
2016-08-26 12:50:00,44.73,44.75,44.68,44.7,100027.0,34.9469,34.9625,34.9078,34.9234,100027.0
2016-08-26 13:00:00,44.7,44.75,44.65,44.65,57909.0,34.9234,34.9625,34.8844,34.8844,57909.0
2016-08-26 13:10:00,44.66,44.7,44.6,44.61,59142.0,34.8922,34.9234,34.8453,34.8531,59142.0
2016-08-26 13:20:00,44.6,44.63,44.58,44.62,103353.0,34.8453,34.8687,34.8297,34.8609,103353.0
2016-08-26 13:30:00,44.62,44.63,44.57,44.58,37812.0,34.8609,34.8687,34.8219,34.8297,37812.0
2016-08-26 13:40:00,44.59,44.62,44.48,44.49,70166.0,34.8375,34.8609,34.7515,34.7594,70166.0
2016-08-26 13:50:00,44.49,44.5,44.41,44.46,274649.0,34.7594,34.7672,34.6968,34.7359,274649.0
2016-08-26 14:00:00,44.46,44.53,44.43,44.52,96285.0,34.7359,34.7906,34.7125,34.7828,96285.0
2016-08-26 14:10:00,44.52,44.54,44.41,44.43,133031.0,34.7828,34.7984,34.6968,34.7125,133031.0
2016-08-26 14:20:00,44.43,44.46,44.38,44.4,60171.0,34.7125,34.7359,34.6734,34.689,60171.0
2016-08-26 14:30:00,44.4,44.44,44.36,44.41,68719.0,34.689,34.7203,34.6578,34.6968,68719.0
2016-08-26 14:40:00,44.41,44.41,44.32,44.34,249539.0,34.6968,34.6968,34.6265,34.6422,249539.0
2016-08-26 14:50:00,44.34,44.38,44.29,44.36,111358.0,34.6422,34.6734,34.6031,34.6578,111358.0
2016-08-26 15:00:00,44.37,44.45,44.36,44.45,122080.0,34.6656,34.7281,34.6578,34.7281,122080.0
2016-08-26 15:10:00,44.46,44.5,44.41,44.47,108176.0,34.7359,34.7672,34.6968,34.7437,108176.0
2016-08-26 15:20:00,44.47,44.58,44.44,44.54,206290.0,34.7437,34.8297,34.7203,34.7984,206290.0
2016-08-26 15:30:00,44.55,44.63,44.54,44.59,291433.0,34.8062,34.8687,34.7984,34.8375,291433.0
2016-08-26 15:40:00,44.6,44.62,44.51,44.55,235214.0,34.8453,34.8609,34.775,34.8062,235214.0
2016-08-26 15:50:00,44.55,44.61,44.52,44.59,248034.0,34.8062,34.8531,34.7828,34.8375,248034.0
2016-08-29 09:30:00,44.68,44.71,44.6,44.69,170920.0,34.9078,34.9312,34.8453,34.9156,170920.0
2016-08-29 09:40:00,44.68,44.71,44.66,44.68,179347.0,34.9078,34.9312,34.8922,34.9078,179347.0
2016-08-29 09:50:00,44.68,44.71,44.66,44.67,66718.0,34.9078,34.9312,34.8922,34.9,66718.0
2016-08-29 10:00:00,44.68,44.72,44.66,44.7,47666.0,34.9078,34.939,34.8922,34.9234,47666.0
2016-08-29 10:10:00,44.7,44.73,44.69,44.72,68422.0,34.9234,34.9469,34.9156,34.939,68422.0
2016-08-29 10:20:00,44.71,44.72,44.66,44.69,109231.0,34.9312,34.939,34.8922,34.9156,109231.0
2016-08-29 10:30:00,44.69,44.73,44.65,44.67,91872.0,34.9156,34.9469,34.8844,34.9,91872.0
2016-08-29 10:40:00,44.69,44.7,44.67,44.7,29793.0,34.9156,34.9234,34.9,34.9234,29793.0
2016-08-29 10:50:00,44.7,44.72,44.67,44.7,64011.0,34.9234,34.939,34.9,34.9234,64011.0
2016-08-29 11:00:00,44.7,44.76,44.7,44.75,186551.0,34.9234,34.9703,34.9234,34.9625,186551.0
2016-08-29 11:10:00,44.76,44.78,44.74,44.75,88688.0,34.9703,34.9859,34.9547,34.9625,88688.0
2016-08-29 11:20:00,44.74,44.77,44.74,44.77,28256.0,34.9547,34.9781,34.9547,34.9781,28256.0
2016-08-29 11:30:00,44.78,44.8,44.76,44.8,43708.0,34.9859,35.0015,34.9703,35.0015,43708.0
2016-08-29 11:40:00,44.8,44.88,44.8,44.88,80026.0,35.0015,35.0641,35.0015,35.0641,80026.0
2016-08-29 11:50:00,44.88,44.89,44.85,44.88,74903.0,35.0641,35.0719,35.0406,35.0641,74903.0
2016-08-29 12:00:00,44.88,44.92,44.87,44.91,1323908.0,35.0641,35.0953,35.0562,35.0875,1323908.0
2016-08-29 12:10:00,44.91,44.92,44.86,44.86,95178.0,35.0875,35.0953,35.0484,35.0484,95178.0
2016-08-29 12:20:00,44.87,44.88,44.85,44.87,40467.0,35.0562,35.0641,35.0406,35.0562,40467.0
2016-08-29 12:30:00,44.87,44.89,44.87,44.87,189333.0,35.0562,35.0719,35.0562,35.0562,189333.0
2016-08-29 12:40:00,44.88,44.93,44.88,44.9,88977.0,35.0641,35.1031,35.0641,35.0797,88977.0
2016-08-29 12:50:00,44.91,44.93,44.9,44.91,28597.0,35.0875,35.1031,35.0797,35.0875,28597.0
2016-08-29 13:00:00,44.91,44.93,44.91,44.92,8718.0,35.0875,35.1031,35.0875,35.0953,8718.0
2016-08-29 13:10:00,44.92,44.94,44.91,44.92,45410.0,35.0953,35.1109,35.0875,35.0953,45410.0
2016-08-29 13:20:00,44.91,44.95,44.91,44.94,184117.0,35.0875,35.1187,35.0875,35.1109,184117.0
2016-08-29 13:30:00,44.94,44.96,44.92,44.95,261484.0,35.1109,35.1266,35.0953,35.1187,261484.0
2016-08-29 13:40:00,44.95,44.99,44.95,44.98,89668.0,35.1187,35.15,35.1187,35.1422,89668.0
2016-08-29 13:50:00,44.97,44.99,44.96,44.98,455176.0,35.1344,35.15,35.1266,35.1422,455176.0
2016-08-29 14:00:00,44.98,44.99,44.95,44.96,39997.0,35.1422,35.15,35.1187,35.1266,39997.0
2016-08-29 14:10:00,44.97,44.97,44.94,44.95,44927.0,35.1344,35.1344,35.1109,35.1187,44927.0
2016-08-29 14:20:00,44.95,44.96,44.92,44.92,86707.0,35.1187,35.1266,35.0953,35.0953,86707.0
2016-08-29 14:30:00,44.93,44.96,44.92,44.95,129886.0,35.1031,35.1266,35.0953,35.1187,129886.0
2016-08-29 14:40:00,44.94,44.96,44.93,44.94,199111.0,35.1109,35.1266,35.1031,35.1109,199111.0
2016-08-29 14:50:00,44.95,44.99,44.95,44.98,74979.0,35.1187,35.15,35.1187,35.1422,74979.0
2016-08-29 15:00:00,44.98,44.99,44.97,44.99,113067.0,35.1422,35.15,35.1344,35.15,113067.0
2016-08-29 15:10:00,44.99,45.01,44.98,45.0,104041.0,35.15,35.1656,35.1422,35.1578,104041.0
2016-08-29 15:20:00,45.0,45.01,44.95,44.96,266401.0,35.1578,35.1656,35.1187,35.1266,266401.0
2016-08-29 15:30:00,44.96,44.97,44.94,44.97,225339.0,35.1266,35.1344,35.1109,35.1344,225339.0
2016-08-29 15:40:00,44.97,44.97,44.95,44.96,269251.0,35.1344,35.1344,35.1187,35.1266,269251.0
2016-08-29 15:50:00,44.96,44.97,44.93,44.95,298928.0,35.1266,35.1344,35.1031,35.1187,298928.0
2016-08-30 09:30:00,45.05,45.16,45.01,45.09,247025.0,35.1969,35.2828,35.1656,35.2281,247025.0
2016-08-30 09:40:00,45.09,45.12,45.05,45.1,87092.0,35.2281,35.2516,35.1969,35.2359,87092.0
2016-08-30 09:50:00,45.09,45.13,45.06,45.1,76792.0,35.2281,35.2594,35.2047,35.2359,76792.0
2016-08-30 10:00:00,45.09,45.1,44.96,44.99,255762.0,35.2281,35.2359,35.1266,35.15,255762.0
2016-08-30 10:10:00,44.99,45.0,44.89,44.9,158568.0,35.15,35.1578,35.0719,35.0797,158568.0
2016-08-30 10:20:00,44.9,44.98,44.9,44.98,51595.0,35.0797,35.1422,35.0797,35.1422,51595.0
2016-08-30 10:30:00,44.98,44.98,44.87,44.9,89514.0,35.1422,35.1422,35.0562,35.0797,89514.0
2016-08-30 10:40:00,44.89,44.91,44.86,44.88,528765.0,35.0719,35.0875,35.0484,35.0641,528765.0
2016-08-30 10:50:00,44.87,44.93,44.86,44.9,116806.0,35.0562,35.1031,35.0484,35.0797,116806.0
2016-08-30 11:00:00,44.9,44.97,44.87,44.91,138427.0,35.0797,35.1344,35.0562,35.0875,138427.0
2016-08-30 11:10:00,44.91,44.94,44.9,44.94,58653.0,35.0875,35.1109,35.0797,35.1109,58653.0
2016-08-30 11:20:00,44.93,44.94,44.89,44.91,85966.0,35.1031,35.1109,35.0719,35.0875,85966.0
2016-08-30 11:30:00,44.92,44.94,44.87,44.93,196561.0,35.0953,35.1109,35.0562,35.1031,196561.0
2016-08-30 11:40:00,44.92,44.95,44.9,44.93,233016.0,35.0953,35.1187,35.0797,35.1031,233016.0
2016-08-30 11:50:00,44.93,44.96,44.93,44.95,132894.0,35.1031,35.1266,35.1031,35.1187,132894.0
2016-08-30 12:00:00,44.95,45.0,44.95,44.98,103544.0,35.1187,35.1578,35.1187,35.1422,103544.0
2016-08-30 12:10:00,44.98,45.0,44.96,44.99,108076.0,35.1422,35.1578,35.1266,35.15,108076.0
2016-08-30 12:20:00,44.99,45.0,44.97,44.98,102964.0,35.15,35.1578,35.1344,35.1422,102964.0
2016-08-30 12:30:00,44.98,45.01,44.97,44.99,50382.0,35.1422,35.1656,35.1344,35.15,50382.0
2016-08-30 12:40:00,45.0,45.0,44.93,44.95,102632.0,35.1578,35.1578,35.1031,35.1187,102632.0
2016-08-30 12:50:00,44.94,44.95,44.92,44.93,83690.0,35.1109,35.1187,35.0953,35.1031,83690.0
2016-08-30 13:00:00,44.92,44.95,44.9,44.95,61384.0,35.0953,35.1187,35.0797,35.1187,61384.0
2016-08-30 13:10:00,44.95,44.95,44.93,44.93,165308.0,35.1187,35.1187,35.1031,35.1031,165308.0
2016-08-30 13:20:00,44.93,44.95,44.92,44.93,134700.0,35.1031,35.1187,35.0953,35.1031,134700.0
2016-08-30 13:30:00,44.94,44.95,44.93,44.95,185320.0,35.1109,35.1187,35.1031,35.1187,185320.0
2016-08-30 13:40:00,44.95,44.95,44.9,44.92,208332.0,35.1187,35.1187,35.0797,35.0953,208332.0
2016-08-30 13:50:00,44.93,44.94,44.9,44.91,115178.0,35.1031,35.1109,35.0797,35.0875,115178.0
2016-08-30 14:00:00,44.91,44.91,44.85,44.86,552436.0,35.0875,35.0875,35.0406,35.0484,552436.0
2016-08-30 14:10:00,44.85,44.87,44.81,44.81,66471.0,35.0406,35.0562,35.0094,35.0094,66471.0
2016-08-30 14:20:00,44.81,44.89,44.8,44.86,248150.0,35.0094,35.0719,35.0015,35.0484,248150.0
2016-08-30 14:30:00,44.87,44.89,44.83,44.88,152300.0,35.0562,35.0719,35.025,35.0641,152300.0
2016-08-30 14:40:00,44.87,44.9,44.86,44.89,61347.0,35.0562,35.0797,35.0484,35.0719,61347.0
2016-08-30 14:50:00,44.89,44.92,44.89,44.9,100335.0,35.0719,35.0953,35.0719,35.0797,100335.0
2016-08-30 15:00:00,44.89,44.92,44.86,44.92,291874.0,35.0719,35.0953,35.0484,35.0953,291874.0
2016-08-30 15:10:00,44.91,44.92,44.89,44.9,78051.0,35.0875,35.0953,35.0719,35.0797,78051.0
2016-08-30 15:20:00,44.9,44.92,44.87,44.91,441956.0,35.0797,35.0953,35.0562,35.0875,441956.0
2016-08-30 15:30:00,44.91,44.95,44.88,44.94,305176.0,35.0875,35.1187,35.0641,35.1109,305176.0
2016-08-30 15:40:00,44.94,44.94,44.9,44.91,183287.0,35.1109,35.1109,35.0797,35.0875,183287.0
2016-08-30 15:50:00,44.91,44.91,44.88,44.89,235186.0,35.0875,35.0875,35.0641,35.0719,235186.0
2016-08-31 09:30:00,44.65,44.67,44.6,44.62,660103.0,34.8844,34.9,34.8453,34.8609,660103.0
2016-08-31 09:40:00,44.62,44.69,44.62,44.68,295066.0,34.8609,34.9156,34.8609,34.9078,295066.0
2016-08-31 09:50:00,44.69,44.69,44.65,44.65,164462.0,34.9156,34.9156,34.8844,34.8844,164462.0
2016-08-31 10:00:00,44.66,44.68,44.64,44.64,106096.0,34.8922,34.9078,34.8765,34.8765,106096.0
2016-08-31 10:10:00,44.64,44.68,44.61,44.63,130368.0,34.8765,34.9078,34.8531,34.8687,130368.0
2016-08-31 10:20:00,44.63,44.67,44.62,44.62,169451.0,34.8687,34.9,34.8609,34.8609,169451.0
2016-08-31 10:30:00,44.62,44.63,44.52,44.55,150254.0,34.8609,34.8687,34.7828,34.8062,150254.0
2016-08-31 10:40:00,44.55,44.57,44.51,44.52,70959.0,34.8062,34.8219,34.775,34.7828,70959.0
2016-08-31 10:50:00,44.52,44.54,44.51,44.52,39995.0,34.7828,34.7984,34.775,34.7828,39995.0
2016-08-31 11:00:00,44.51,44.54,44.46,44.46,129615.0,34.775,34.7984,34.7359,34.7359,129615.0
2016-08-31 11:10:00,44.46,44.49,44.45,44.47,135415.0,34.7359,34.7594,34.7281,34.7437,135415.0
2016-08-31 11:20:00,44.46,44.52,44.46,44.5,35914.0,34.7359,34.7828,34.7359,34.7672,35914.0
2016-08-31 11:30:00,44.51,44.51,44.44,44.48,141523.0,34.775,34.775,34.7203,34.7515,141523.0
2016-08-31 11:40:00,44.47,44.48,44.44,44.46,414700.0,34.7437,34.7515,34.7203,34.7359,414700.0
2016-08-31 11:50:00,44.46,44.47,44.42,44.43,180295.0,34.7359,34.7437,34.7047,34.7125,180295.0
2016-08-31 12:00:00,44.42,44.43,44.34,44.36,231528.0,34.7047,34.7125,34.6422,34.6578,231528.0
2016-08-31 12:10:00,44.35,44.4,44.34,44.38,141979.0,34.65,34.689,34.6422,34.6734,141979.0
2016-08-31 12:20:00,44.38,44.38,44.36,44.36,188934.0,34.6734,34.6734,34.6578,34.6578,188934.0
2016-08-31 12:30:00,44.37,44.44,44.3,44.41,546448.0,34.6656,34.7203,34.6109,34.6968,546448.0
2016-08-31 12:40:00,44.41,44.48,44.41,44.46,222424.0,34.6968,34.7515,34.6968,34.7359,222424.0
2016-08-31 12:50:00,44.46,44.49,44.43,44.43,124656.0,34.7359,34.7594,34.7125,34.7125,124656.0
2016-08-31 13:00:00,44.43,44.44,44.4,44.4,204637.0,34.7125,34.7203,34.689,34.689,204637.0
2016-08-31 13:10:00,44.41,44.42,44.35,44.38,230515.0,34.6968,34.7047,34.65,34.6734,230515.0
2016-08-31 13:20:00,44.39,44.42,44.38,44.39,234970.0,34.6812,34.7047,34.6734,34.6812,234970.0
2016-08-31 13:30:00,44.39,44.42,44.37,44.4,146471.0,34.6812,34.7047,34.6656,34.689,146471.0
2016-08-31 13:40:00,44.4,44.44,44.39,44.41,95111.0,34.689,34.7203,34.6812,34.6968,95111.0
2016-08-31 13:50:00,44.41,44.43,44.4,44.42,155332.0,34.6968,34.7125,34.689,34.7047,155332.0
2016-08-31 14:00:00,44.43,44.53,44.41,44.5,322004.0,34.7125,34.7906,34.6968,34.7672,322004.0
2016-08-31 14:10:00,44.5,44.51,44.48,44.5,122889.0,34.7672,34.775,34.7515,34.7672,122889.0
2016-08-31 14:20:00,44.5,44.51,44.48,44.5,118647.0,34.7672,34.775,34.7515,34.7672,118647.0
2016-08-31 14:30:00,44.5,44.5,44.46,44.47,128830.0,34.7672,34.7672,34.7359,34.7437,128830.0
2016-08-31 14:40:00,44.46,44.46,44.38,44.4,195796.0,34.7359,34.7359,34.6734,34.689,195796.0
2016-08-31 14:50:00,44.41,44.44,44.38,44.42,202016.0,34.6968,34.7203,34.6734,34.7047,202016.0
2016-08-31 15:00:00,44.41,44.51,44.41,44.5,152510.0,34.6968,34.775,34.6968,34.7672,152510.0
2016-08-31 15:10:00,44.51,44.53,44.48,44.51,213767.0,34.775,34.7906,34.7515,34.775,213767.0
2016-08-31 15:20:00,44.5,44.55,44.49,44.54,161044.0,34.7672,34.8062,34.7594,34.7984,161044.0
2016-08-31 15:30:00,44.55,44.55,44.52,44.54,222486.0,34.8062,34.8062,34.7828,34.7984,222486.0
2016-08-31 15:40:00,44.54,44.55,44.46,44.46,280573.0,34.7984,34.8062,34.7359,34.7359,280573.0
2016-08-31 15:50:00,44.46,44.48,44.42,44.43,1067969.0,34.7359,34.7515,34.7047,34.7125,1067969.0
2016-09-01 09:30:00,44.41,44.59,44.41,44.54,57398.0,34.6968,34.8375,34.6968,34.7984,57398.0
2016-09-01 09:40:00,44.54,44.54,44.51,44.53,56435.0,34.7984,34.7984,34.775,34.7906,56435.0
2016-09-01 09:50:00,44.53,44.53,44.44,44.51,108256.0,34.7906,34.7906,34.7203,34.775,108256.0
2016-09-01 10:00:00,44.5,44.65,44.47,44.61,530185.0,34.7672,34.8844,34.7437,34.8531,530185.0
2016-09-01 10:10:00,44.62,44.64,44.48,44.49,166137.0,34.8609,34.8765,34.7515,34.7594,166137.0
2016-09-01 10:20:00,44.47,44.52,44.41,44.44,293138.0,34.7437,34.7828,34.6968,34.7203,293138.0
2016-09-01 10:30:00,44.43,44.44,44.37,44.4,120601.0,34.7125,34.7203,34.6656,34.689,120601.0
2016-09-01 10:40:00,44.4,44.45,44.38,44.44,137372.0,34.689,34.7281,34.6734,34.7203,137372.0
2016-09-01 10:50:00,44.44,44.48,44.42,44.43,73566.0,34.7203,34.7515,34.7047,34.7125,73566.0
2016-09-01 11:00:00,44.42,44.44,44.37,44.42,77062.0,34.7047,34.7203,34.6656,34.7047,77062.0
2016-09-01 11:10:00,44.42,44.45,44.41,44.44,46142.0,34.7047,34.7281,34.6968,34.7203,46142.0
2016-09-01 11:20:00,44.44,44.49,44.43,44.48,86101.0,34.7203,34.7594,34.7125,34.7515,86101.0
2016-09-01 11:30:00,44.47,44.5,44.46,44.47,39292.0,34.7437,34.7672,34.7359,34.7437,39292.0
2016-09-01 11:40:00,44.46,44.47,44.43,44.43,62159.0,34.7359,34.7437,34.7125,34.7125,62159.0
2016-09-01 11:50:00,44.43,44.45,44.39,44.44,163644.0,34.7125,34.7281,34.6812,34.7203,163644.0
2016-09-01 12:00:00,44.44,44.46,44.42,44.45,141000.0,34.7203,34.7359,34.7047,34.7281,141000.0
2016-09-01 12:10:00,44.45,44.51,44.43,44.49,192864.0,34.7281,34.775,34.7125,34.7594,192864.0
2016-09-01 12:20:00,44.49,44.54,44.47,44.52,182004.0,34.7594,34.7984,34.7437,34.7828,182004.0
2016-09-01 12:30:00,44.53,44.6,44.53,44.56,62421.0,34.7906,34.8453,34.7906,34.814,62421.0
2016-09-01 12:40:00,44.56,44.57,44.54,44.57,41997.0,34.814,34.8219,34.7984,34.8219,41997.0
2016-09-01 12:50:00,44.56,44.58,44.55,44.55,43169.0,34.814,34.8297,34.8062,34.8062,43169.0
2016-09-01 13:00:00,44.55,44.58,44.55,44.58,43191.0,34.8062,34.8297,34.8062,34.8297,43191.0
2016-09-01 13:10:00,44.58,44.62,44.55,44.62,492870.0,34.8297,34.8609,34.8062,34.8609,492870.0
2016-09-01 13:20:00,44.62,44.65,44.61,44.63,92125.0,34.8609,34.8844,34.8531,34.8687,92125.0
2016-09-01 13:30:00,44.63,44.66,44.61,44.61,36048.0,34.8687,34.8922,34.8531,34.8531,36048.0
2016-09-01 13:40:00,44.62,44.65,44.61,44.64,48221.0,34.8609,34.8844,34.8531,34.8765,48221.0
2016-09-01 13:50:00,44.65,44.65,44.61,44.62,29520.0,34.8844,34.8844,34.8531,34.8609,29520.0
2016-09-01 14:00:00,44.62,44.62,44.55,44.59,286381.0,34.8609,34.8609,34.8062,34.8375,286381.0
2016-09-01 14:10:00,44.59,44.63,44.56,44.61,75224.0,34.8375,34.8687,34.814,34.8531,75224.0
2016-09-01 14:20:00,44.61,44.64,44.58,44.63,57931.0,34.8531,34.8765,34.8297,34.8687,57931.0
2016-09-01 14:30:00,44.64,44.68,44.64,44.66,1662422.0,34.8765,34.9078,34.8765,34.8922,1662422.0
2016-09-01 14:40:00,44.67,44.72,44.65,44.67,249922.0,34.9,34.939,34.8844,34.9,249922.0
2016-09-01 14:50:00,44.68,44.68,44.64,44.66,268496.0,34.9078,34.9078,34.8765,34.8922,268496.0
2016-09-01 15:00:00,44.66,44.67,44.57,44.62,369883.0,34.8922,34.9,34.8219,34.8609,369883.0
2016-09-01 15:10:00,44.62,44.65,44.6,44.64,268023.0,34.8609,34.8844,34.8453,34.8765,268023.0
2016-09-01 15:20:00,44.64,44.66,44.63,44.64,277294.0,34.8765,34.8922,34.8687,34.8765,277294.0
2016-09-01 15:30:00,44.64,44.66,44.62,44.65,484395.0,34.8765,34.8922,34.8609,34.8844,484395.0
2016-09-01 15:40:00,44.66,44.7,44.65,44.68,398171.0,34.8922,34.9234,34.8844,34.9078,398171.0
2016-09-01 15:50:00,44.68,44.75,44.67,44.74,874001.0,34.9078,34.9625,34.9,34.9547,874001.0
2016-09-02 09:30:00,45.3,45.43,45.24,45.33,1138753.0,35.3922,35.4938,35.3453,35.4156,1138753.0
2016-09-02 09:40:00,45.33,45.43,45.31,45.42,470383.0,35.4156,35.4938,35.4,35.4859,470383.0
2016-09-02 09:50:00,45.42,45.43,45.34,45.36,110756.0,35.4859,35.4938,35.4234,35.4391,110756.0
2016-09-02 10:00:00,45.36,45.4,45.26,45.27,211782.0,35.4391,35.4703,35.3609,35.3688,211782.0
2016-09-02 10:10:00,45.27,45.28,45.13,45.18,247014.0,35.3688,35.3766,35.2594,35.2984,247014.0
2016-09-02 10:20:00,45.18,45.24,45.17,45.22,279919.0,35.2984,35.3453,35.2906,35.3297,279919.0
2016-09-02 10:30:00,45.22,45.24,45.18,45.21,116105.0,35.3297,35.3453,35.2984,35.3219,116105.0
2016-09-02 10:40:00,45.2,45.22,45.17,45.21,155128.0,35.3141,35.3297,35.2906,35.3219,155128.0
2016-09-02 10:50:00,45.22,45.27,45.21,45.22,302052.0,35.3297,35.3688,35.3219,35.3297,302052.0
2016-09-02 11:00:00,45.22,45.28,45.21,45.26,152397.0,35.3297,35.3766,35.3219,35.3609,152397.0
2016-09-02 11:10:00,45.26,45.27,45.2,45.26,174386.0,35.3609,35.3688,35.3141,35.3609,174386.0
2016-09-02 11:20:00,45.25,45.27,45.23,45.25,262341.0,35.3531,35.3688,35.3375,35.3531,262341.0
2016-09-02 11:30:00,45.26,45.3,45.23,45.29,316933.0,35.3609,35.3922,35.3375,35.3844,316933.0
2016-09-02 11:40:00,45.29,45.34,45.27,45.31,345139.0,35.3844,35.4234,35.3688,35.4,345139.0
2016-09-02 11:50:00,45.31,45.33,45.3,45.31,153534.0,35.4,35.4156,35.3922,35.4,153534.0
2016-09-02 12:00:00,45.32,45.32,45.29,45.3,148663.0,35.4078,35.4078,35.3844,35.3922,148663.0
2016-09-02 12:10:00,45.3,45.31,45.25,45.26,234882.0,35.3922,35.4,35.3531,35.3609,234882.0
2016-09-02 12:20:00,45.25,45.28,45.23,45.28,165254.0,35.3531,35.3766,35.3375,35.3766,165254.0
2016-09-02 12:30:00,45.27,45.34,45.27,45.33,260980.0,35.3688,35.4234,35.3688,35.4156,260980.0
2016-09-02 12:40:00,45.34,45.34,45.32,45.33,125042.0,35.4234,35.4234,35.4078,35.4156,125042.0
2016-09-02 12:50:00,45.33,45.38,45.32,45.33,199860.0,35.4156,35.4547,35.4078,35.4156,199860.0
2016-09-02 13:00:00,45.33,45.35,45.3,45.31,100978.0,35.4156,35.4313,35.3922,35.4,100978.0
2016-09-02 13:10:00,45.32,45.35,45.3,45.31,98351.0,35.4078,35.4313,35.3922,35.4,98351.0
2016-09-02 13:20:00,45.3,45.32,45.28,45.3,134234.0,35.3922,35.4078,35.3766,35.3922,134234.0
2016-09-02 13:30:00,45.3,45.3,45.23,45.23,91096.0,35.3922,35.3922,35.3375,35.3375,91096.0
2016-09-02 13:40:00,45.22,45.26,45.19,45.25,196011.0,35.3297,35.3609,35.3062,35.3531,196011.0
2016-09-02 13:50:00,45.25,45.26,45.23,45.23,50117.0,35.3531,35.3609,35.3375,35.3375,50117.0
2016-09-02 14:00:00,45.24,45.3,45.23,45.29,114013.0,35.3453,35.3922,35.3375,35.3844,114013.0
2016-09-02 14:10:00,45.29,45.36,45.26,45.34,129135.0,35.3844,35.4391,35.3609,35.4234,129135.0
2016-09-02 14:20:00,45.34,45.35,45.32,45.34,234372.0,35.4234,35.4313,35.4078,35.4234,234372.0
2016-09-02 14:30:00,45.34,45.34,45.29,45.33,356880.0,35.4234,35.4234,35.3844,35.4156,356880.0
2016-09-02 14:40:00,45.33,45.35,45.31,45.31,860291.0,35.4156,35.4313,35.4,35.4,860291.0
2016-09-02 14:50:00,45.31,45.34,45.3,45.33,164893.0,35.4,35.4234,35.3922,35.4156,164893.0
2016-09-02 15:00:00,45.34,45.36,45.32,45.32,209150.0,35.4234,35.4391,35.4078,35.4078,209150.0
2016-09-02 15:10:00,45.33,45.35,45.31,45.34,145088.0,35.4156,35.4313,35.4,35.4234,145088.0
2016-09-02 15:20:00,45.34,45.36,45.31,45.31,178155.0,35.4234,35.4391,35.4,35.4,178155.0
2016-09-02 15:30:00,45.31,45.34,45.31,45.34,194817.0,35.4,35.4234,35.4,35.4234,194817.0
2016-09-02 15:40:00,45.34,45.36,45.32,45.33,268734.0,35.4234,35.4391,35.4078,35.4156,268734.0
2016-09-02 15:50:00,45.34,45.38,45.33,45.37,572671.0,35.4234,35.4547,35.4156,35.4469,572671.0
2016-09-06 09:30:00,45.99,46.06,45.94,45.98,269162.0,35.9313,35.986,35.8922,35.9235,269162.0
2016-09-06 09:40:00,45.98,46.01,45.94,45.99,193297.0,35.9235,35.9469,35.8922,35.9313,193297.0
2016-09-06 09:50:00,45.99,45.99,45.93,45.95,208987.0,35.9313,35.9313,35.8844,35.9,208987.0
2016-09-06 10:00:00,45.95,46.1,45.93,46.03,331938.0,35.9,36.0172,35.8844,35.9625,331938.0
2016-09-06 10:10:00,46.03,46.05,45.98,45.99,249425.0,35.9625,35.9782,35.9235,35.9313,249425.0
2016-09-06 10:20:00,45.99,46.0,45.93,46.0,411790.0,35.9313,35.9391,35.8844,35.9391,411790.0
2016-09-06 10:30:00,46.0,46.06,46.0,46.06,203334.0,35.9391,35.986,35.9391,35.986,203334.0
2016-09-06 10:40:00,46.05,46.09,46.03,46.05,105646.0,35.9782,36.0094,35.9625,35.9782,105646.0
2016-09-06 10:50:00,46.05,46.09,46.04,46.09,82213.0,35.9782,36.0094,35.9703,36.0094,82213.0
2016-09-06 11:00:00,46.08,46.09,46.02,46.03,87524.0,36.0016,36.0094,35.9547,35.9625,87524.0
2016-09-06 11:10:00,46.03,46.09,46.02,46.07,69612.0,35.9625,36.0094,35.9547,35.9938,69612.0
2016-09-06 11:20:00,46.08,46.13,46.07,46.1,101624.0,36.0016,36.0407,35.9938,36.0172,101624.0
2016-09-06 11:30:00,46.11,46.14,46.1,46.12,210032.0,36.025,36.0485,36.0172,36.0328,210032.0
2016-09-06 11:40:00,46.12,46.28,46.12,46.25,702023.0,36.0328,36.1578,36.0328,36.1344,702023.0
2016-09-06 11:50:00,46.25,46.29,46.24,46.27,439854.0,36.1344,36.1657,36.1266,36.15,439854.0
2016-09-06 12:00:00,46.28,46.29,46.25,46.29,174498.0,36.1578,36.1657,36.1344,36.1657,174498.0
2016-09-06 12:10:00,46.29,46.29,46.25,46.26,112921.0,36.1657,36.1657,36.1344,36.1422,112921.0
2016-09-06 12:20:00,46.26,46.26,46.22,46.24,95556.0,36.1422,36.1422,36.111,36.1266,95556.0
2016-09-06 12:30:00,46.24,46.3,46.23,46.28,112317.0,36.1266,36.1735,36.1188,36.1578,112317.0
2016-09-06 12:40:00,46.28,46.32,46.27,46.3,96208.0,36.1578,36.1891,36.15,36.1735,96208.0
2016-09-06 12:50:00,46.3,46.3,46.27,46.27,74582.0,36.1735,36.1735,36.15,36.15,74582.0
2016-09-06 13:00:00,46.27,46.28,46.26,46.27,84161.0,36.15,36.1578,36.1422,36.15,84161.0
2016-09-06 13:10:00,46.26,46.31,46.26,46.31,99694.0,36.1422,36.1813,36.1422,36.1813,99694.0
2016-09-06 13:20:00,46.31,46.33,46.3,46.32,89998.0,36.1813,36.1969,36.1735,36.1891,89998.0
2016-09-06 13:30:00,46.32,46.33,46.3,46.33,103903.0,36.1891,36.1969,36.1735,36.1969,103903.0
2016-09-06 13:40:00,46.32,46.35,46.32,46.35,75444.0,36.1891,36.2125,36.1891,36.2125,75444.0
2016-09-06 13:50:00,46.35,46.35,46.31,46.33,84999.0,36.2125,36.2125,36.1813,36.1969,84999.0
2016-09-06 14:00:00,46.33,46.34,46.32,46.33,91854.0,36.1969,36.2047,36.1891,36.1969,91854.0
2016-09-06 14:10:00,46.33,46.35,46.31,46.35,93799.0,36.1969,36.2125,36.1813,36.2125,93799.0
2016-09-06 14:20:00,46.35,46.38,46.34,46.36,106252.0,36.2125,36.236,36.2047,36.2204,106252.0
2016-09-06 14:30:00,46.36,46.37,46.35,46.35,98744.0,36.2204,36.2282,36.2125,36.2125,98744.0
2016-09-06 14:40:00,46.36,46.37,46.34,46.35,108511.0,36.2204,36.2282,36.2047,36.2125,108511.0
2016-09-06 14:50:00,46.35,46.37,46.34,46.37,152298.0,36.2125,36.2282,36.2047,36.2282,152298.0
2016-09-06 15:00:00,46.37,46.38,46.36,46.38,69457.0,36.2282,36.236,36.2204,36.236,69457.0
2016-09-06 15:10:00,46.37,46.38,46.3,46.33,167583.0,36.2282,36.236,36.1735,36.1969,167583.0
2016-09-06 15:20:00,46.33,46.34,46.28,46.3,451414.0,36.1969,36.2047,36.1578,36.1735,451414.0
2016-09-06 15:30:00,46.29,46.3,46.27,46.27,463255.0,36.1657,36.1735,36.15,36.15,463255.0
2016-09-06 15:40:00,46.28,46.28,46.25,46.26,790785.0,36.1578,36.1578,36.1344,36.1422,790785.0
2016-09-06 15:50:00,46.26,46.32,46.25,46.32,1236458.0,36.1422,36.1891,36.1344,36.1891,1236458.0
2016-09-07 09:30:00,46.34,46.36,46.26,46.29,342783.0,36.2047,36.2204,36.1422,36.1657,342783.0
2016-09-07 09:40:00,46.29,46.32,46.24,46.28,208989.0,36.1657,36.1891,36.1266,36.1578,208989.0
2016-09-07 09:50:00,46.28,46.28,46.23,46.27,242329.0,36.1578,36.1578,36.1188,36.15,242329.0
2016-09-07 10:00:00,46.26,46.3,46.21,46.24,573239.0,36.1422,36.1735,36.1032,36.1266,573239.0
2016-09-07 10:10:00,46.24,46.3,46.24,46.28,245671.0,36.1266,36.1735,36.1266,36.1578,245671.0
2016-09-07 10:20:00,46.28,46.32,46.26,46.3,249238.0,36.1578,36.1891,36.1422,36.1735,249238.0
2016-09-07 10:30:00,46.3,46.32,46.25,46.27,324815.0,36.1735,36.1891,36.1344,36.15,324815.0
2016-09-07 10:40:00,46.27,46.28,46.17,46.18,239594.0,36.15,36.1578,36.0719,36.0797,239594.0
2016-09-07 10:50:00,46.18,46.19,46.12,46.15,243969.0,36.0797,36.0875,36.0328,36.0563,243969.0
2016-09-07 11:00:00,46.14,46.2,46.12,46.18,263756.0,36.0485,36.0953,36.0328,36.0797,263756.0
2016-09-07 11:10:00,46.18,46.21,46.15,46.15,243706.0,36.0797,36.1032,36.0563,36.0563,243706.0
2016-09-07 11:20:00,46.15,46.2,46.15,46.19,163912.0,36.0563,36.0953,36.0563,36.0875,163912.0
2016-09-07 11:30:00,46.19,46.24,46.18,46.23,243896.0,36.0875,36.1266,36.0797,36.1188,243896.0
2016-09-07 11:40:00,46.23,46.24,46.19,46.2,213912.0,36.1188,36.1266,36.0875,36.0953,213912.0
2016-09-07 11:50:00,46.2,46.25,46.19,46.24,194503.0,36.0953,36.1344,36.0875,36.1266,194503.0
2016-09-07 12:00:00,46.24,46.25,46.21,46.23,185704.0,36.1266,36.1344,36.1032,36.1188,185704.0
2016-09-07 12:10:00,46.22,46.23,46.18,46.19,214709.0,36.111,36.1188,36.0797,36.0875,214709.0
2016-09-07 12:20:00,46.19,46.2,46.14,46.18,199219.0,36.0875,36.0953,36.0485,36.0797,199219.0
2016-09-07 12:30:00,46.18,46.2,46.16,46.19,170699.0,36.0797,36.0953,36.0641,36.0875,170699.0
2016-09-07 12:40:00,46.19,46.23,46.18,46.18,187684.0,36.0875,36.1188,36.0797,36.0797,187684.0
2016-09-07 12:50:00,46.18,46.22,46.17,46.21,155047.0,36.0797,36.111,36.0719,36.1032,155047.0
2016-09-07 13:00:00,46.21,46.29,46.2,46.27,315439.0,36.1032,36.1657,36.0953,36.15,315439.0
2016-09-07 13:10:00,46.27,46.27,46.23,46.26,176855.0,36.15,36.15,36.1188,36.1422,176855.0
2016-09-07 13:20:00,46.26,46.27,46.22,46.23,192173.0,36.1422,36.15,36.111,36.1188,192173.0
2016-09-07 13:30:00,46.23,46.26,46.22,46.23,216667.0,36.1188,36.1422,36.111,36.1188,216667.0
2016-09-07 13:40:00,46.23,46.27,46.23,46.26,202764.0,36.1188,36.15,36.1188,36.1422,202764.0
2016-09-07 13:50:00,46.26,46.27,46.24,46.25,209621.0,36.1422,36.15,36.1266,36.1344,209621.0
2016-09-07 14:00:00,46.25,46.26,46.23,46.25,130517.0,36.1344,36.1422,36.1188,36.1344,130517.0
2016-09-07 14:10:00,46.25,46.31,46.24,46.29,231072.0,36.1344,36.1813,36.1266,36.1657,231072.0
2016-09-07 14:20:00,46.29,46.29,46.26,46.28,172067.0,36.1657,36.1657,36.1422,36.1578,172067.0
2016-09-07 14:30:00,46.28,46.28,46.23,46.25,193826.0,36.1578,36.1578,36.1188,36.1344,193826.0
2016-09-07 14:40:00,46.24,46.26,46.24,46.26,183629.0,36.1266,36.1422,36.1266,36.1422,183629.0
2016-09-07 14:50:00,46.26,46.27,46.24,46.25,202706.0,36.1422,36.15,36.1266,36.1344,202706.0
2016-09-07 15:00:00,46.25,46.28,46.25,46.28,183154.0,36.1344,36.1578,36.1344,36.1578,183154.0
2016-09-07 15:10:00,46.28,46.3,46.27,46.3,170362.0,36.1578,36.1735,36.15,36.1735,170362.0
2016-09-07 15:20:00,46.3,46.32,46.28,46.3,173220.0,36.1735,36.1891,36.1578,36.1735,173220.0
2016-09-07 15:30:00,46.3,46.3,46.28,46.29,180481.0,36.1735,36.1735,36.1578,36.1657,180481.0
2016-09-07 15:40:00,46.29,46.3,46.26,46.27,197615.0,36.1657,36.1735,36.1422,36.15,197615.0
2016-09-07 15:50:00,46.27,46.27,46.21,46.23,1406228.0,36.15,36.15,36.1032,36.1188,1406228.0
2016-09-08 09:30:00,46.24,46.35,46.23,46.25,452172.0,36.1266,36.2125,36.1188,36.1344,452172.0
2016-09-08 09:40:00,46.25,46.28,46.19,46.2,420411.0,36.1344,36.1578,36.0875,36.0953,420411.0
2016-09-08 09:50:00,46.2,46.21,46.15,46.15,238148.0,36.0953,36.1032,36.0563,36.0563,238148.0
2016-09-08 10:00:00,46.15,46.18,46.08,46.09,129008.0,36.0563,36.0797,36.0016,36.0094,129008.0
2016-09-08 10:10:00,46.09,46.1,46.01,46.08,259999.0,36.0094,36.0172,35.9469,36.0016,259999.0
2016-09-08 10:20:00,46.09,46.13,46.04,46.08,172009.0,36.0094,36.0407,35.9703,36.0016,172009.0
2016-09-08 10:30:00,46.09,46.23,46.08,46.2,166356.0,36.0094,36.1188,36.0016,36.0953,166356.0
2016-09-08 10:40:00,46.21,46.21,46.15,46.17,190751.0,36.1032,36.1032,36.0563,36.0719,190751.0
2016-09-08 10:50:00,46.17,46.21,46.16,46.21,96537.0,36.0719,36.1032,36.0641,36.1032,96537.0
2016-09-08 11:00:00,46.21,46.31,46.21,46.31,320449.0,36.1032,36.1813,36.1032,36.1813,320449.0
2016-09-08 11:10:00,46.32,46.35,46.28,46.29,183864.0,36.1891,36.2125,36.1578,36.1657,183864.0
2016-09-08 11:20:00,46.29,46.3,46.23,46.24,115781.0,36.1657,36.1735,36.1188,36.1266,115781.0
2016-09-08 11:30:00,46.24,46.25,46.16,46.18,148027.0,36.1266,36.1344,36.0641,36.0797,148027.0
2016-09-08 11:40:00,46.18,46.2,46.13,46.17,114562.0,36.0797,36.0953,36.0407,36.0719,114562.0
2016-09-08 11:50:00,46.18,46.22,46.16,46.18,126532.0,36.0797,36.111,36.0641,36.0797,126532.0
2016-09-08 12:00:00,46.19,46.21,46.15,46.16,72428.0,36.0875,36.1032,36.0563,36.0641,72428.0
2016-09-08 12:10:00,46.16,46.16,46.11,46.12,134044.0,36.0641,36.0641,36.025,36.0328,134044.0
2016-09-08 12:20:00,46.13,46.15,46.07,46.09,100256.0,36.0407,36.0563,35.9938,36.0094,100256.0
2016-09-08 12:30:00,46.09,46.12,46.04,46.12,121586.0,36.0094,36.0328,35.9703,36.0328,121586.0
2016-09-08 12:40:00,46.12,46.13,46.08,46.12,94417.0,36.0328,36.0407,36.0016,36.0328,94417.0
2016-09-08 12:50:00,46.11,46.15,46.08,46.12,63989.0,36.025,36.0563,36.0016,36.0328,63989.0
2016-09-08 13:00:00,46.11,46.12,46.08,46.09,76145.0,36.025,36.0328,36.0016,36.0094,76145.0
2016-09-08 13:10:00,46.1,46.11,46.06,46.08,60323.0,36.0172,36.025,35.986,36.0016,60323.0
2016-09-08 13:20:00,46.07,46.09,46.05,46.06,71500.0,35.9938,36.0094,35.9782,35.986,71500.0
2016-09-08 13:30:00,46.06,46.07,46.04,46.07,44124.0,35.986,35.9938,35.9703,35.9938,44124.0
2016-09-08 13:40:00,46.06,46.09,46.04,46.04,104305.0,35.986,36.0094,35.9703,35.9703,104305.0
2016-09-08 13:50:00,46.04,46.09,46.02,46.07,83759.0,35.9703,36.0094,35.9547,35.9938,83759.0
2016-09-08 14:00:00,46.07,46.08,46.03,46.03,88490.0,35.9938,36.0016,35.9625,35.9625,88490.0
2016-09-08 14:10:00,46.04,46.07,46.02,46.05,66124.0,35.9703,35.9938,35.9547,35.9782,66124.0
2016-09-08 14:20:00,46.06,46.11,46.04,46.07,86146.0,35.986,36.025,35.9703,35.9938,86146.0
2016-09-08 14:30:00,46.07,46.1,46.04,46.08,153444.0,35.9938,36.0172,35.9703,36.0016,153444.0
2016-09-08 14:40:00,46.08,46.13,46.07,46.12,136644.0,36.0016,36.0407,35.9938,36.0328,136644.0
2016-09-08 14:50:00,46.11,46.11,46.07,46.09,107887.0,36.025,36.025,35.9938,36.0094,107887.0
2016-09-08 15:00:00,46.09,46.11,46.05,46.06,84521.0,36.0094,36.025,35.9782,35.986,84521.0
2016-09-08 15:10:00,46.07,46.09,46.06,46.08,54689.0,35.9938,36.0094,35.986,36.0016,54689.0
2016-09-08 15:20:00,46.07,46.09,46.06,46.07,50903.0,35.9938,36.0094,35.986,35.9938,50903.0
2016-09-08 15:30:00,46.07,46.08,46.05,46.08,81967.0,35.9938,36.0016,35.9782,36.0016,81967.0
2016-09-08 15:40:00,46.08,46.1,46.05,46.07,111175.0,36.0016,36.0172,35.9782,35.9938,111175.0
2016-09-08 15:50:00,46.06,46.09,46.05,46.07,752511.0,35.986,36.0094,35.9782,35.9938,752511.0
2016-09-09 09:30:00,45.41,45.44,45.24,45.24,766201.0,35.4781,35.5016,35.3453,35.3453,766201.0
2016-09-09 09:40:00,45.23,45.27,45.21,45.22,370327.0,35.3375,35.3688,35.3219,35.3297,370327.0
2016-09-09 09:50:00,45.21,45.22,45.06,45.1,325293.0,35.3219,35.3297,35.2047,35.2359,325293.0
2016-09-09 10:00:00,45.09,45.13,45.07,45.07,255094.0,35.2281,35.2594,35.2125,35.2125,255094.0
2016-09-09 10:10:00,45.07,45.23,45.03,45.18,300413.0,35.2125,35.3375,35.1812,35.2984,300413.0
2016-09-09 10:20:00,45.19,45.2,45.13,45.17,116520.0,35.3062,35.3141,35.2594,35.2906,116520.0
2016-09-09 10:30:00,45.17,45.18,45.02,45.03,194845.0,35.2906,35.2984,35.1734,35.1812,194845.0
2016-09-09 10:40:00,45.04,45.07,45.01,45.05,119218.0,35.1891,35.2125,35.1656,35.1969,119218.0
2016-09-09 10:50:00,45.05,45.15,45.05,45.12,175422.0,35.1969,35.275,35.1969,35.2516,175422.0
2016-09-09 11:00:00,45.12,45.12,45.09,45.11,100000.0,35.2516,35.2516,35.2281,35.2437,100000.0
2016-09-09 11:10:00,45.1,45.11,45.02,45.03,101756.0,35.2359,35.2437,35.1734,35.1812,101756.0
2016-09-09 11:20:00,45.03,45.1,45.01,45.1,111182.0,35.1812,35.2359,35.1656,35.2359,111182.0
2016-09-09 11:30:00,45.1,45.1,45.03,45.04,61002.0,35.2359,35.2359,35.1812,35.1891,61002.0
2016-09-09 11:40:00,45.05,45.06,45.01,45.05,116202.0,35.1969,35.2047,35.1656,35.1969,116202.0
2016-09-09 11:50:00,45.05,45.06,44.99,45.0,67913.0,35.1969,35.2047,35.15,35.1578,67913.0
2016-09-09 12:00:00,44.99,45.06,44.98,45.01,144640.0,35.15,35.2047,35.1422,35.1656,144640.0
2016-09-09 12:10:00,45.01,45.02,44.95,44.97,120590.0,35.1656,35.1734,35.1187,35.1344,120590.0
2016-09-09 12:20:00,44.96,45.01,44.96,45.01,86320.0,35.1266,35.1656,35.1266,35.1656,86320.0
2016-09-09 12:30:00,45.01,45.01,44.96,44.98,110351.0,35.1656,35.1656,35.1266,35.1422,110351.0
2016-09-09 12:40:00,44.97,45.02,44.97,44.99,46073.0,35.1344,35.1734,35.1344,35.15,46073.0
2016-09-09 12:50:00,45.0,45.0,44.95,44.99,53576.0,35.1578,35.1578,35.1187,35.15,53576.0
2016-09-09 13:00:00,44.99,44.99,44.93,44.93,70830.0,35.15,35.15,35.1031,35.1031,70830.0
2016-09-09 13:10:00,44.93,44.94,44.86,44.86,71889.0,35.1031,35.1109,35.0484,35.0484,71889.0
2016-09-09 13:20:00,44.87,44.89,44.83,44.86,131471.0,35.0562,35.0719,35.025,35.0484,131471.0
2016-09-09 13:30:00,44.87,44.88,44.82,44.82,199285.0,35.0562,35.0641,35.0172,35.0172,199285.0
2016-09-09 13:40:00,44.83,44.84,44.75,44.76,112611.0,35.025,35.0328,34.9625,34.9703,112611.0
2016-09-09 13:50:00,44.76,44.8,44.73,44.79,199768.0,34.9703,35.0015,34.9469,34.9937,199768.0
2016-09-09 14:00:00,44.79,44.8,44.68,44.69,136657.0,34.9937,35.0015,34.9078,34.9156,136657.0
2016-09-09 14:10:00,44.69,44.71,44.66,44.7,117749.0,34.9156,34.9312,34.8922,34.9234,117749.0
2016-09-09 14:20:00,44.7,44.83,44.69,44.82,107444.0,34.9234,35.025,34.9156,35.0172,107444.0
2016-09-09 14:30:00,44.83,44.89,44.82,44.89,137140.0,35.025,35.0719,35.0172,35.0719,137140.0
2016-09-09 14:40:00,44.89,44.89,44.78,44.81,178224.0,35.0719,35.0719,34.9859,35.0094,178224.0
2016-09-09 14:50:00,44.82,44.89,44.8,44.87,183918.0,35.0172,35.0719,35.0015,35.0562,183918.0
2016-09-09 15:00:00,44.87,44.91,44.84,44.87,259536.0,35.0562,35.0875,35.0328,35.0562,259536.0
2016-09-09 15:10:00,44.88,44.9,44.83,44.87,168585.0,35.0641,35.0797,35.025,35.0562,168585.0
2016-09-09 15:20:00,44.88,44.93,44.84,44.89,158060.0,35.0641,35.1031,35.0328,35.0719,158060.0
2016-09-09 15:30:00,44.9,44.9,44.79,44.81,125125.0,35.0797,35.0797,34.9937,35.0094,125125.0
2016-09-09 15:40:00,44.81,44.82,44.72,44.75,248821.0,35.0094,35.0172,34.939,34.9625,248821.0
2016-09-09 15:50:00,44.75,44.76,44.6,44.61,484280.0,34.9625,34.9703,34.8453,34.8531,484280.0
2016-09-12 09:30:00,44.05,44.26,43.97,44.26,319846.0,34.4156,34.5797,34.3531,34.5797,319846.0
2016-09-12 09:40:00,44.26,44.27,44.1,44.13,414184.0,34.5797,34.5875,34.4546,34.4781,414184.0
2016-09-12 09:50:00,44.13,44.34,44.11,44.31,190697.0,34.4781,34.6422,34.4625,34.6187,190697.0
2016-09-12 10:00:00,44.31,44.38,44.3,44.36,104023.0,34.6187,34.6734,34.6109,34.6578,104023.0
2016-09-12 10:10:00,44.35,44.39,44.29,44.39,110554.0,34.65,34.6812,34.6031,34.6812,110554.0
2016-09-12 10:20:00,44.38,44.44,44.36,44.42,205840.0,34.6734,34.7203,34.6578,34.7047,205840.0
2016-09-12 10:30:00,44.43,44.46,44.38,44.39,108045.0,34.7125,34.7359,34.6734,34.6812,108045.0
2016-09-12 10:40:00,44.4,44.45,44.34,44.37,80275.0,34.689,34.7281,34.6422,34.6656,80275.0
2016-09-12 10:50:00,44.35,44.4,44.31,44.37,158579.0,34.65,34.689,34.6187,34.6656,158579.0
2016-09-12 11:00:00,44.37,44.44,44.36,44.41,110989.0,34.6656,34.7203,34.6578,34.6968,110989.0
2016-09-12 11:10:00,44.42,44.43,44.35,44.42,91346.0,34.7047,34.7125,34.65,34.7047,91346.0
2016-09-12 11:20:00,44.41,44.5,44.4,44.49,85993.0,34.6968,34.7672,34.689,34.7594,85993.0
2016-09-12 11:30:00,44.48,44.56,44.42,44.54,107098.0,34.7515,34.814,34.7047,34.7984,107098.0
2016-09-12 11:40:00,44.54,44.56,44.51,44.53,44285.0,34.7984,34.814,34.775,34.7906,44285.0
2016-09-12 11:50:00,44.52,44.58,44.52,44.53,68874.0,34.7828,34.8297,34.7828,34.7906,68874.0
2016-09-12 12:00:00,44.53,44.54,44.49,44.53,77949.0,34.7906,34.7984,34.7594,34.7906,77949.0
2016-09-12 12:10:00,44.54,44.55,44.5,44.51,46877.0,34.7984,34.8062,34.7672,34.775,46877.0
2016-09-12 12:20:00,44.52,44.6,44.52,44.6,124579.0,34.7828,34.8453,34.7828,34.8453,124579.0
2016-09-12 12:30:00,44.61,44.64,44.6,44.62,52485.0,34.8531,34.8765,34.8453,34.8609,52485.0
2016-09-12 12:40:00,44.62,44.62,44.56,44.59,160961.0,34.8609,34.8609,34.814,34.8375,160961.0
2016-09-12 12:50:00,44.58,44.66,44.58,44.62,102384.0,34.8297,34.8922,34.8297,34.8609,102384.0
2016-09-12 13:00:00,44.63,44.64,44.6,44.62,93867.0,34.8687,34.8765,34.8453,34.8609,93867.0
2016-09-12 13:10:00,44.62,44.89,44.61,44.72,287844.0,34.8609,35.0719,34.8531,34.939,287844.0
2016-09-12 13:20:00,44.72,44.77,44.54,44.55,225553.0,34.939,34.9781,34.7984,34.8062,225553.0
2016-09-12 13:30:00,44.56,44.64,44.48,44.62,260402.0,34.814,34.8765,34.7515,34.8609,260402.0
2016-09-12 13:40:00,44.63,44.75,44.52,44.75,140497.0,34.8687,34.9625,34.7828,34.9625,140497.0
2016-09-12 13:50:00,44.75,44.85,44.72,44.83,103736.0,34.9625,35.0406,34.939,35.025,103736.0
2016-09-12 14:00:00,44.84,44.95,44.83,44.93,232858.0,35.0328,35.1187,35.025,35.1031,232858.0
2016-09-12 14:10:00,44.93,44.98,44.9,44.97,109499.0,35.1031,35.1422,35.0797,35.1344,109499.0
2016-09-12 14:20:00,44.98,45.02,44.93,44.93,140443.0,35.1422,35.1734,35.1031,35.1031,140443.0
2016-09-12 14:30:00,44.94,45.06,44.94,45.05,261386.0,35.1109,35.2047,35.1109,35.1969,261386.0
2016-09-12 14:40:00,45.05,45.08,45.0,45.01,91645.0,35.1969,35.2203,35.1578,35.1656,91645.0
2016-09-12 14:50:00,45.02,45.03,44.98,44.99,349597.0,35.1734,35.1812,35.1422,35.15,349597.0
2016-09-12 15:00:00,45.0,45.06,45.0,45.04,135367.0,35.1578,35.2047,35.1578,35.1891,135367.0
2016-09-12 15:10:00,45.04,45.07,45.0,45.01,420930.0,35.1891,35.2125,35.1578,35.1656,420930.0
2016-09-12 15:20:00,45.0,45.07,44.99,45.03,199113.0,35.1578,35.2125,35.15,35.1812,199113.0
2016-09-12 15:30:00,45.03,45.05,44.98,45.01,270113.0,35.1812,35.1969,35.1422,35.1656,270113.0
2016-09-12 15:40:00,45.0,45.08,44.97,44.98,236704.0,35.1578,35.2203,35.1344,35.1422,236704.0
2016-09-12 15:50:00,44.98,44.99,44.95,44.96,278849.0,35.1422,35.15,35.1187,35.1266,278849.0
2016-09-13 09:30:00,44.27,44.41,44.22,44.39,255472.0,34.5875,34.6968,34.5484,34.6812,255472.0
2016-09-13 09:40:00,44.39,44.41,44.25,44.25,221350.0,34.6812,34.6968,34.5718,34.5718,221350.0
2016-09-13 09:50:00,44.25,44.28,44.17,44.18,319012.0,34.5718,34.5953,34.5093,34.5172,319012.0
2016-09-13 10:00:00,44.16,44.19,44.1,44.14,379008.0,34.5015,34.525,34.4546,34.4859,379008.0
2016-09-13 10:10:00,44.13,44.15,44.06,44.09,995644.0,34.4781,34.4937,34.4234,34.4468,995644.0
2016-09-13 10:20:00,44.08,44.15,44.04,44.12,894454.0,34.439,34.4937,34.4078,34.4703,894454.0
2016-09-13 10:30:00,44.12,44.2,44.07,44.14,379082.0,34.4703,34.5328,34.4312,34.4859,379082.0
2016-09-13 10:40:00,44.15,44.24,44.13,44.16,188744.0,34.4937,34.564,34.4781,34.5015,188744.0
2016-09-13 10:50:00,44.16,44.16,44.07,44.08,207256.0,34.5015,34.5015,34.4312,34.439,207256.0
2016-09-13 11:00:00,44.07,44.1,43.99,44.0,169332.0,34.4312,34.4546,34.3687,34.3765,169332.0
2016-09-13 11:10:00,44.0,44.0,43.89,43.95,214877.0,34.3765,34.3765,34.2906,34.3375,214877.0
2016-09-13 11:20:00,43.94,44.0,43.91,43.91,225125.0,34.3296,34.3765,34.3062,34.3062,225125.0
2016-09-13 11:30:00,43.92,43.95,43.87,43.9,227980.0,34.314,34.3375,34.275,34.2984,227980.0
2016-09-13 11:40:00,43.9,43.97,43.89,43.93,146282.0,34.2984,34.3531,34.2906,34.3218,146282.0
2016-09-13 11:50:00,43.94,43.97,43.88,43.92,222613.0,34.3296,34.3531,34.2828,34.314,222613.0
2016-09-13 12:00:00,43.92,43.96,43.88,43.94,361843.0,34.314,34.3453,34.2828,34.3296,361843.0
2016-09-13 12:10:00,43.94,44.02,43.94,43.98,151425.0,34.3296,34.3921,34.3296,34.3609,151425.0
2016-09-13 12:20:00,43.98,44.0,43.85,43.86,159712.0,34.3609,34.3765,34.2593,34.2671,159712.0
2016-09-13 12:30:00,43.86,43.88,43.78,43.88,456151.0,34.2671,34.2828,34.2046,34.2828,456151.0
2016-09-13 12:40:00,43.87,43.88,43.82,43.83,72533.0,34.275,34.2828,34.2359,34.2437,72533.0
2016-09-13 12:50:00,43.83,43.84,43.74,43.79,150304.0,34.2437,34.2515,34.1734,34.2125,150304.0
2016-09-13 13:00:00,43.79,43.8,43.68,43.78,195003.0,34.2125,34.2203,34.1265,34.2046,195003.0
2016-09-13 13:10:00,43.77,43.95,43.75,43.94,420470.0,34.1968,34.3375,34.1812,34.3296,420470.0
2016-09-13 13:20:00,43.94,43.98,43.87,43.98,162084.0,34.3296,34.3609,34.275,34.3609,162084.0
2016-09-13 13:30:00,43.98,44.02,43.89,43.95,409558.0,34.3609,34.3921,34.2906,34.3375,409558.0
2016-09-13 13:40:00,43.95,43.98,43.87,43.9,224972.0,34.3375,34.3609,34.275,34.2984,224972.0
2016-09-13 13:50:00,43.9,43.91,43.77,43.8,241993.0,34.2984,34.3062,34.1968,34.2203,241993.0
2016-09-13 14:00:00,43.79,43.82,43.73,43.8,1169516.0,34.2125,34.2359,34.1656,34.2203,1169516.0
2016-09-13 14:10:00,43.8,43.81,43.72,43.75,119465.0,34.2203,34.2281,34.1578,34.1812,119465.0
2016-09-13 14:20:00,43.74,43.76,43.64,43.67,403475.0,34.1734,34.189,34.0953,34.1187,403475.0
2016-09-13 14:30:00,43.67,43.72,43.63,43.72,270416.0,34.1187,34.1578,34.0874,34.1578,270416.0
2016-09-13 14:40:00,43.73,43.8,43.72,43.77,261814.0,34.1656,34.2203,34.1578,34.1968,261814.0
2016-09-13 14:50:00,43.78,43.83,43.71,43.72,116488.0,34.2046,34.2437,34.1499,34.1578,116488.0
2016-09-13 15:00:00,43.72,43.76,43.69,43.74,232881.0,34.1578,34.189,34.1343,34.1734,232881.0
2016-09-13 15:10:00,43.75,43.84,43.67,43.8,446802.0,34.1812,34.2515,34.1187,34.2203,446802.0
2016-09-13 15:20:00,43.81,43.86,43.78,43.83,242410.0,34.2281,34.2671,34.2046,34.2437,242410.0
2016-09-13 15:30:00,43.84,43.87,43.82,43.86,181990.0,34.2515,34.275,34.2359,34.2671,181990.0
2016-09-13 15:40:00,43.86,43.86,43.75,43.84,388578.0,34.2671,34.2671,34.1812,34.2515,388578.0
2016-09-13 15:50:00,43.83,43.98,43.82,43.86,557557.0,34.2437,34.3609,34.2359,34.2671,557557.0
2016-09-14 09:30:00,44.07,44.21,43.98,44.19,558973.0,34.4312,34.5406,34.3609,34.525,558973.0
2016-09-14 09:40:00,44.19,44.19,44.08,44.08,272537.0,34.525,34.525,34.439,34.439,272537.0
2016-09-14 09:50:00,44.08,44.17,44.02,44.13,156714.0,34.439,34.5093,34.3921,34.4781,156714.0
2016-09-14 10:00:00,44.12,44.27,44.1,44.26,272264.0,34.4703,34.5875,34.4546,34.5797,272264.0
2016-09-14 10:10:00,44.26,44.33,44.24,44.29,270797.0,34.5797,34.6343,34.564,34.6031,270797.0
2016-09-14 10:20:00,44.29,44.39,44.26,44.34,263074.0,34.6031,34.6812,34.5797,34.6422,263074.0
2016-09-14 10:30:00,44.35,44.47,44.32,44.36,423101.0,34.65,34.7437,34.6265,34.6578,423101.0
2016-09-14 10:40:00,44.36,44.37,44.21,44.23,293945.0,34.6578,34.6656,34.5406,34.5562,293945.0
2016-09-14 10:50:00,44.24,44.25,44.14,44.18,367295.0,34.564,34.5718,34.4859,34.5172,367295.0
2016-09-14 11:00:00,44.18,44.29,44.16,44.2,360993.0,34.5172,34.6031,34.5015,34.5328,360993.0
2016-09-14 11:10:00,44.2,44.25,44.13,44.25,355112.0,34.5328,34.5718,34.4781,34.5718,355112.0
2016-09-14 11:20:00,44.26,44.34,44.25,44.27,450120.0,34.5797,34.6422,34.5718,34.5875,450120.0
2016-09-14 11:30:00,44.26,44.29,44.19,44.27,294907.0,34.5797,34.6031,34.525,34.5875,294907.0
2016-09-14 11:40:00,44.27,44.3,44.22,44.25,167795.0,34.5875,34.6109,34.5484,34.5718,167795.0
2016-09-14 11:50:00,44.25,44.35,44.25,44.33,187554.0,34.5718,34.65,34.5718,34.6343,187554.0
2016-09-14 12:00:00,44.34,44.37,44.25,44.29,195770.0,34.6422,34.6656,34.5718,34.6031,195770.0
2016-09-14 12:10:00,44.29,44.38,44.28,44.36,330940.0,34.6031,34.6734,34.5953,34.6578,330940.0
2016-09-14 12:20:00,44.36,44.37,44.32,44.34,94845.0,34.6578,34.6656,34.6265,34.6422,94845.0
2016-09-14 12:30:00,44.35,44.37,44.29,44.3,155043.0,34.65,34.6656,34.6031,34.6109,155043.0
2016-09-14 12:40:00,44.29,44.33,44.25,44.28,207422.0,34.6031,34.6343,34.5718,34.5953,207422.0
2016-09-14 12:50:00,44.27,44.31,44.23,44.29,100908.0,34.5875,34.6187,34.5562,34.6031,100908.0
2016-09-14 13:00:00,44.29,44.33,44.27,44.33,168087.0,34.6031,34.6343,34.5875,34.6343,168087.0
2016-09-14 13:10:00,44.34,44.34,44.28,44.32,147023.0,34.6422,34.6422,34.5953,34.6265,147023.0
2016-09-14 13:20:00,44.31,44.36,44.29,44.32,121611.0,34.6187,34.6578,34.6031,34.6265,121611.0
2016-09-14 13:30:00,44.33,44.36,44.27,44.3,158761.0,34.6343,34.6578,34.5875,34.6109,158761.0
2016-09-14 13:40:00,44.3,44.33,44.19,44.19,198286.0,34.6109,34.6343,34.525,34.525,198286.0
2016-09-14 13:50:00,44.18,44.25,44.17,44.21,179132.0,34.5172,34.5718,34.5093,34.5406,179132.0
2016-09-14 14:00:00,44.2,44.27,44.12,44.13,220982.0,34.5328,34.5875,34.4703,34.4781,220982.0
2016-09-14 14:10:00,44.13,44.2,44.08,44.19,256309.0,34.4781,34.5328,34.439,34.525,256309.0
2016-09-14 14:20:00,44.2,44.24,44.15,44.22,248856.0,34.5328,34.564,34.4937,34.5484,248856.0
2016-09-14 14:30:00,44.22,44.23,44.18,44.2,235286.0,34.5484,34.5562,34.5172,34.5328,235286.0
2016-09-14 14:40:00,44.21,44.28,44.19,44.21,279774.0,34.5406,34.5953,34.525,34.5406,279774.0
2016-09-14 14:50:00,44.21,44.26,44.18,44.21,230773.0,34.5406,34.5797,34.5172,34.5406,230773.0
2016-09-14 15:00:00,44.2,44.26,44.15,44.21,669723.0,34.5328,34.5797,34.4937,34.5406,669723.0
2016-09-14 15:10:00,44.2,44.21,44.13,44.14,342261.0,34.5328,34.5406,34.4781,34.4859,342261.0
2016-09-14 15:20:00,44.15,44.19,44.02,44.02,378810.0,34.4937,34.525,34.3921,34.3921,378810.0
2016-09-14 15:30:00,44.03,44.11,44.01,44.02,562536.0,34.4,34.4625,34.3843,34.3921,562536.0
2016-09-14 15:40:00,44.02,44.07,44.01,44.07,467866.0,34.3921,34.4312,34.3843,34.4312,467866.0
2016-09-14 15:50:00,44.06,44.07,44.0,44.03,563005.0,34.4234,34.4312,34.3765,34.4,563005.0
2016-09-15 09:30:00,44.39,44.45,44.22,44.25,1311822.0,34.6812,34.7281,34.5484,34.5718,1311822.0
2016-09-15 09:40:00,44.24,44.33,44.15,44.27,888193.0,34.564,34.6343,34.4937,34.5875,888193.0
2016-09-15 09:50:00,44.27,44.34,44.24,44.28,225999.0,34.5875,34.6422,34.564,34.5953,225999.0
2016-09-15 10:00:00,44.28,44.36,44.22,44.31,340055.0,34.5953,34.6578,34.5484,34.6187,340055.0
2016-09-15 10:10:00,44.32,44.41,44.31,44.4,217581.0,34.6265,34.6968,34.6187,34.689,217581.0
2016-09-15 10:20:00,44.4,44.41,44.32,44.32,190549.0,34.689,34.6968,34.6265,34.6265,190549.0
2016-09-15 10:30:00,44.32,44.38,44.28,44.38,118006.0,34.6265,34.6734,34.5953,34.6734,118006.0
2016-09-15 10:40:00,44.39,44.4,44.29,44.4,122686.0,34.6812,34.689,34.6031,34.689,122686.0
2016-09-15 10:50:00,44.4,44.51,44.4,44.51,118675.0,34.689,34.775,34.689,34.775,118675.0
2016-09-15 11:00:00,44.51,44.58,44.49,44.56,173270.0,34.775,34.8297,34.7594,34.814,173270.0
2016-09-15 11:10:00,44.56,44.58,44.54,44.57,78790.0,34.814,34.8297,34.7984,34.8219,78790.0
2016-09-15 11:20:00,44.57,44.65,44.51,44.64,139689.0,34.8219,34.8844,34.775,34.8765,139689.0
2016-09-15 11:30:00,44.64,44.71,44.64,44.67,161373.0,34.8765,34.9312,34.8765,34.9,161373.0
2016-09-15 11:40:00,44.67,44.68,44.58,44.59,132617.0,34.9,34.9078,34.8297,34.8375,132617.0
2016-09-15 11:50:00,44.59,44.66,44.58,44.59,148492.0,34.8375,34.8922,34.8297,34.8375,148492.0
2016-09-15 12:00:00,44.59,44.69,44.59,44.68,122491.0,34.8375,34.9156,34.8375,34.9078,122491.0
2016-09-15 12:10:00,44.68,44.69,44.62,44.68,186447.0,34.9078,34.9156,34.8609,34.9078,186447.0
2016-09-15 12:20:00,44.68,44.72,44.65,44.66,179188.0,34.9078,34.939,34.8844,34.8922,179188.0
2016-09-15 12:30:00,44.67,44.69,44.59,44.63,104473.0,34.9,34.9156,34.8375,34.8687,104473.0
2016-09-15 12:40:00,44.63,44.68,44.59,44.66,381503.0,34.8687,34.9078,34.8375,34.8922,381503.0
2016-09-15 12:50:00,44.66,44.69,44.66,44.67,88676.0,34.8922,34.9156,34.8922,34.9,88676.0
2016-09-15 13:00:00,44.67,44.74,44.67,44.7,166484.0,34.9,34.9547,34.9,34.9234,166484.0
2016-09-15 13:10:00,44.7,44.71,44.61,44.7,189575.0,34.9234,34.9312,34.8531,34.9234,189575.0
2016-09-15 13:20:00,44.7,44.71,44.61,44.64,200790.0,34.9234,34.9312,34.8531,34.8765,200790.0
2016-09-15 13:30:00,44.65,44.7,44.63,44.68,103060.0,34.8844,34.9234,34.8687,34.9078,103060.0
2016-09-15 13:40:00,44.67,44.77,44.67,44.76,122064.0,34.9,34.9781,34.9,34.9703,122064.0
2016-09-15 13:50:00,44.77,44.77,44.72,44.77,89253.0,34.9781,34.9781,34.939,34.9781,89253.0
2016-09-15 14:00:00,44.78,44.8,44.74,44.76,86134.0,34.9859,35.0015,34.9547,34.9703,86134.0
2016-09-15 14:10:00,44.75,44.86,44.75,44.86,199759.0,34.9625,35.0484,34.9625,35.0484,199759.0
2016-09-15 14:20:00,44.85,44.86,44.8,44.82,95260.0,35.0406,35.0484,35.0015,35.0172,95260.0
2016-09-15 14:30:00,44.82,44.84,44.8,44.84,59594.0,35.0172,35.0328,35.0015,35.0328,59594.0
2016-09-15 14:40:00,44.83,44.83,44.8,44.8,78979.0,35.025,35.025,35.0015,35.0015,78979.0
2016-09-15 14:50:00,44.8,44.84,44.8,44.83,108525.0,35.0015,35.0328,35.0015,35.025,108525.0
2016-09-15 15:00:00,44.84,44.87,44.8,44.8,134415.0,35.0328,35.0562,35.0015,35.0015,134415.0
2016-09-15 15:10:00,44.8,44.81,44.72,44.74,78590.0,35.0015,35.0094,34.939,34.9547,78590.0
2016-09-15 15:20:00,44.74,44.76,44.72,44.75,91283.0,34.9547,34.9703,34.939,34.9625,91283.0
2016-09-15 15:30:00,44.75,44.8,44.75,44.8,207834.0,34.9625,35.0015,34.9625,35.0015,207834.0
2016-09-15 15:40:00,44.81,44.84,44.79,44.81,255327.0,35.0094,35.0328,34.9937,35.0094,255327.0
2016-09-15 15:50:00,44.82,44.82,44.77,44.78,338839.0,35.0172,35.0172,34.9781,34.9859,338839.0
2016-09-16 09:30:00,44.38,44.44,44.35,44.41,155212.0,34.6734,34.7203,34.65,34.6968,155212.0
2016-09-16 09:40:00,44.41,44.5,44.37,44.46,157417.0,34.6968,34.7672,34.6656,34.7359,157417.0
2016-09-16 09:50:00,44.45,44.45,44.36,44.44,154234.0,34.7281,34.7281,34.6578,34.7203,154234.0
2016-09-16 10:00:00,44.43,44.45,44.14,44.18,968251.0,34.7125,34.7281,34.4859,34.5172,968251.0
2016-09-16 10:10:00,44.19,44.22,44.09,44.19,273563.0,34.525,34.5484,34.4468,34.525,273563.0
2016-09-16 10:20:00,44.19,44.23,44.15,44.22,186019.0,34.525,34.5562,34.4937,34.5484,186019.0
2016-09-16 10:30:00,44.21,44.31,44.2,44.31,123132.0,34.5406,34.6187,34.5328,34.6187,123132.0
2016-09-16 10:40:00,44.31,44.46,44.28,44.4,402235.0,34.6187,34.7359,34.5953,34.689,402235.0
2016-09-16 10:50:00,44.4,44.41,44.29,44.29,128083.0,34.689,34.6968,34.6031,34.6031,128083.0
2016-09-16 11:00:00,44.28,44.35,44.28,44.31,115570.0,34.5953,34.65,34.5953,34.6187,115570.0
2016-09-16 11:10:00,44.31,44.38,44.28,44.3,140945.0,34.6187,34.6734,34.5953,34.6109,140945.0
2016-09-16 11:20:00,44.3,44.36,44.3,44.34,59179.0,34.6109,34.6578,34.6109,34.6422,59179.0
2016-09-16 11:30:00,44.35,44.42,44.32,44.38,117996.0,34.65,34.7047,34.6265,34.6734,117996.0
2016-09-16 11:40:00,44.38,44.45,44.37,44.41,110078.0,34.6734,34.7281,34.6656,34.6968,110078.0
2016-09-16 11:50:00,44.39,44.44,44.36,44.43,62724.0,34.6812,34.7203,34.6578,34.7125,62724.0
2016-09-16 12:00:00,44.43,44.46,44.41,44.46,128740.0,34.7125,34.7359,34.6968,34.7359,128740.0
2016-09-16 12:10:00,44.46,44.47,44.42,44.44,48164.0,34.7359,34.7437,34.7047,34.7203,48164.0
2016-09-16 12:20:00,44.44,44.47,44.41,44.43,85632.0,34.7203,34.7437,34.6968,34.7125,85632.0
2016-09-16 12:30:00,44.43,44.45,44.4,44.41,77387.0,34.7125,34.7281,34.689,34.6968,77387.0
2016-09-16 12:40:00,44.41,44.46,44.35,44.42,83236.0,34.6968,34.7359,34.65,34.7047,83236.0
2016-09-16 12:50:00,44.41,44.44,44.38,44.41,54867.0,34.6968,34.7203,34.6734,34.6968,54867.0
2016-09-16 13:00:00,44.4,44.45,44.39,44.41,69630.0,34.689,34.7281,34.6812,34.6968,69630.0
2016-09-16 13:10:00,44.4,44.45,44.39,44.41,62706.0,34.689,34.7281,34.6812,34.6968,62706.0
2016-09-16 13:20:00,44.4,44.42,44.37,44.38,72186.0,34.689,34.7047,34.6656,34.6734,72186.0
2016-09-16 13:30:00,44.38,44.4,44.35,44.37,62278.0,34.6734,34.689,34.65,34.6656,62278.0
2016-09-16 13:40:00,44.37,44.38,44.31,44.35,49310.0,34.6656,34.6734,34.6187,34.65,49310.0
2016-09-16 13:50:00,44.35,44.39,44.34,44.39,60509.0,34.65,34.6812,34.6422,34.6812,60509.0
2016-09-16 14:00:00,44.38,44.44,44.35,44.43,84693.0,34.6734,34.7203,34.65,34.7125,84693.0
2016-09-16 14:10:00,44.43,44.46,44.41,44.41,101594.0,34.7125,34.7359,34.6968,34.6968,101594.0
2016-09-16 14:20:00,44.42,44.45,44.41,44.45,77739.0,34.7047,34.7281,34.6968,34.7281,77739.0
2016-09-16 14:30:00,44.45,44.51,44.45,44.5,120583.0,34.7281,34.775,34.7281,34.7672,120583.0
2016-09-16 14:40:00,44.49,44.54,44.47,44.52,266805.0,34.7594,34.7984,34.7437,34.7828,266805.0
2016-09-16 14:50:00,44.52,44.52,44.46,44.46,81846.0,34.7828,34.7828,34.7359,34.7359,81846.0
2016-09-16 15:00:00,44.47,44.53,44.45,44.51,124504.0,34.7437,34.7906,34.7281,34.775,124504.0
2016-09-16 15:10:00,44.49,44.52,44.47,44.51,70479.0,34.7594,34.7828,34.7437,34.775,70479.0
2016-09-16 15:20:00,44.51,44.54,44.48,44.48,84483.0,34.775,34.7984,34.7515,34.7515,84483.0
2016-09-16 15:30:00,44.49,44.55,44.49,44.5,99636.0,34.7594,34.8062,34.7594,34.7672,99636.0
2016-09-16 15:40:00,44.5,44.52,44.49,44.51,73299.0,34.7672,34.7828,34.7594,34.775,73299.0
2016-09-16 15:50:00,44.51,44.51,44.44,44.47,271872.0,34.775,34.775,34.7203,34.7437,271872.0
2016-09-19 09:30:00,45.01,45.06,44.93,45.03,237293.0,35.1656,35.2047,35.1031,35.1812,237293.0
2016-09-19 09:40:00,45.03,45.09,44.99,45.07,126602.0,35.1812,35.2281,35.15,35.2125,126602.0
2016-09-19 09:50:00,45.07,45.15,45.07,45.14,80728.0,35.2125,35.275,35.2125,35.2672,80728.0
2016-09-19 10:00:00,45.14,45.16,45.12,45.15,175329.0,35.2672,35.2828,35.2516,35.275,175329.0
2016-09-19 10:10:00,45.15,45.16,45.11,45.16,102515.0,35.275,35.2828,35.2437,35.2828,102515.0
2016-09-19 10:20:00,45.15,45.15,45.09,45.12,247730.0,35.275,35.275,35.2281,35.2516,247730.0
2016-09-19 10:30:00,45.12,45.14,45.07,45.09,91016.0,35.2516,35.2672,35.2125,35.2281,91016.0
2016-09-19 10:40:00,45.08,45.1,45.05,45.05,154494.0,35.2203,35.2359,35.1969,35.1969,154494.0
2016-09-19 10:50:00,45.06,45.07,45.02,45.04,88945.0,35.2047,35.2125,35.1734,35.1891,88945.0
2016-09-19 11:00:00,45.05,45.09,45.02,45.09,180925.0,35.1969,35.2281,35.1734,35.2281,180925.0
2016-09-19 11:10:00,45.09,45.09,45.06,45.09,103221.0,35.2281,35.2281,35.2047,35.2281,103221.0
2016-09-19 11:20:00,45.09,45.1,45.04,45.06,58046.0,35.2281,35.2359,35.1891,35.2047,58046.0
2016-09-19 11:30:00,45.07,45.1,45.04,45.07,80610.0,35.2125,35.2359,35.1891,35.2125,80610.0
2016-09-19 11:40:00,45.07,45.1,45.04,45.05,40029.0,35.2125,35.2359,35.1891,35.1969,40029.0
2016-09-19 11:50:00,45.05,45.08,45.05,45.07,43001.0,35.1969,35.2203,35.1969,35.2125,43001.0
2016-09-19 12:00:00,45.07,45.1,45.06,45.06,47238.0,35.2125,35.2359,35.2047,35.2047,47238.0
2016-09-19 12:10:00,45.06,45.06,44.91,44.94,168775.0,35.2047,35.2047,35.0875,35.1109,168775.0
2016-09-19 12:20:00,44.94,44.98,44.92,44.97,107566.0,35.1109,35.1422,35.0953,35.1344,107566.0
2016-09-19 12:30:00,44.97,44.99,44.94,44.96,116049.0,35.1344,35.15,35.1109,35.1266,116049.0
2016-09-19 12:40:00,44.96,44.99,44.96,44.98,174832.0,35.1266,35.15,35.1266,35.1422,174832.0
2016-09-19 12:50:00,44.98,44.99,44.89,44.9,133050.0,35.1422,35.15,35.0719,35.0797,133050.0
2016-09-19 13:00:00,44.9,44.95,44.88,44.94,35048.0,35.0797,35.1187,35.0641,35.1109,35048.0
2016-09-19 13:10:00,44.94,44.96,44.93,44.93,76796.0,35.1109,35.1266,35.1031,35.1031,76796.0
2016-09-19 13:20:00,44.93,44.94,44.88,44.89,21940.0,35.1031,35.1109,35.0641,35.0719,21940.0
2016-09-19 13:30:00,44.89,44.89,44.77,44.79,100639.0,35.0719,35.0719,34.9781,34.9937,100639.0
2016-09-19 13:40:00,44.8,44.86,44.8,44.84,20184.0,35.0015,35.0484,35.0015,35.0328,20184.0
2016-09-19 13:50:00,44.85,44.91,44.82,44.9,55574.0,35.0406,35.0875,35.0172,35.0797,55574.0
2016-09-19 14:00:00,44.9,44.93,44.88,44.91,71323.0,35.0797,35.1031,35.0641,35.0875,71323.0
2016-09-19 14:10:00,44.92,44.95,44.9,44.91,68739.0,35.0953,35.1187,35.0797,35.0875,68739.0
2016-09-19 14:20:00,44.91,44.94,44.89,44.93,113999.0,35.0875,35.1109,35.0719,35.1031,113999.0
2016-09-19 14:30:00,44.93,44.98,44.92,44.95,134663.0,35.1031,35.1422,35.0953,35.1187,134663.0
2016-09-19 14:40:00,44.95,45.01,44.94,44.99,62222.0,35.1187,35.1656,35.1109,35.15,62222.0
2016-09-19 14:50:00,44.99,45.01,44.97,44.99,35255.0,35.15,35.1656,35.1344,35.15,35255.0
2016-09-19 15:00:00,45.0,45.01,44.92,44.92,35656.0,35.1578,35.1656,35.0953,35.0953,35656.0
2016-09-19 15:10:00,44.91,44.94,44.84,44.86,79266.0,35.0875,35.1109,35.0328,35.0484,79266.0
2016-09-19 15:20:00,44.86,44.89,44.82,44.82,191284.0,35.0484,35.0719,35.0172,35.0172,191284.0
2016-09-19 15:30:00,44.82,44.84,44.75,44.79,143115.0,35.0172,35.0328,34.9625,34.9937,143115.0
2016-09-19 15:40:00,44.79,44.84,44.77,44.81,111790.0,34.9937,35.0328,34.9781,35.0094,111790.0
2016-09-19 15:50:00,44.8,44.82,44.77,44.8,158883.0,35.0015,35.0172,34.9781,35.0015,158883.0
2016-09-20 09:30:00,45.12,45.15,44.98,44.98,206979.0,35.2516,35.275,35.1422,35.1422,206979.0
2016-09-20 09:40:00,44.99,45.03,44.93,45.0,137393.0,35.15,35.1812,35.1031,35.1578,137393.0
2016-09-20 09:50:00,45.0,45.08,44.99,45.04,100103.0,35.1578,35.2203,35.15,35.1891,100103.0
2016-09-20 10:00:00,45.04,45.08,45.03,45.04,58313.0,35.1891,35.2203,35.1812,35.1891,58313.0
2016-09-20 10:10:00,45.04,45.05,44.99,45.03,52134.0,35.1891,35.1969,35.15,35.1812,52134.0
2016-09-20 10:20:00,45.04,45.06,44.99,45.03,80075.0,35.1891,35.2047,35.15,35.1812,80075.0
2016-09-20 10:30:00,45.02,45.04,44.94,44.94,117193.0,35.1734,35.1891,35.1109,35.1109,117193.0
2016-09-20 10:40:00,44.93,45.03,44.93,45.03,92870.0,35.1031,35.1812,35.1031,35.1812,92870.0
2016-09-20 10:50:00,45.04,45.05,45.0,45.02,52585.0,35.1891,35.1969,35.1578,35.1734,52585.0
2016-09-20 11:00:00,45.02,45.07,45.01,45.07,49646.0,35.1734,35.2125,35.1656,35.2125,49646.0
2016-09-20 11:10:00,45.07,45.07,45.02,45.04,26108.0,35.2125,35.2125,35.1734,35.1891,26108.0
2016-09-20 11:20:00,45.05,45.06,44.95,44.97,65873.0,35.1969,35.2047,35.1187,35.1344,65873.0
2016-09-20 11:30:00,44.97,45.0,44.93,44.95,154876.0,35.1344,35.1578,35.1031,35.1187,154876.0
2016-09-20 11:40:00,44.96,44.99,44.95,44.98,58114.0,35.1266,35.15,35.1187,35.1422,58114.0
2016-09-20 11:50:00,44.98,45.0,44.93,44.93,58418.0,35.1422,35.1578,35.1031,35.1031,58418.0
2016-09-20 12:00:00,44.93,44.96,44.91,44.94,40158.0,35.1031,35.1266,35.0875,35.1109,40158.0
2016-09-20 12:10:00,44.93,44.95,44.89,44.91,57438.0,35.1031,35.1187,35.0719,35.0875,57438.0
2016-09-20 12:20:00,44.91,44.99,44.91,44.97,89584.0,35.0875,35.15,35.0875,35.1344,89584.0
2016-09-20 12:30:00,44.97,44.97,44.91,44.95,42517.0,35.1344,35.1344,35.0875,35.1187,42517.0
2016-09-20 12:40:00,44.96,44.96,44.87,44.87,38706.0,35.1266,35.1266,35.0562,35.0562,38706.0
2016-09-20 12:50:00,44.88,44.92,44.84,44.85,108142.0,35.0641,35.0953,35.0328,35.0406,108142.0
2016-09-20 13:00:00,44.85,44.89,44.82,44.88,92053.0,35.0406,35.0719,35.0172,35.0641,92053.0
2016-09-20 13:10:00,44.87,44.92,44.86,44.91,57437.0,35.0562,35.0953,35.0484,35.0875,57437.0
2016-09-20 13:20:00,44.91,44.91,44.88,44.91,43534.0,35.0875,35.0875,35.0641,35.0875,43534.0
2016-09-20 13:30:00,44.91,44.94,44.88,44.94,28144.0,35.0875,35.1109,35.0641,35.1109,28144.0
2016-09-20 13:40:00,44.94,44.95,44.91,44.93,52449.0,35.1109,35.1187,35.0875,35.1031,52449.0
2016-09-20 13:50:00,44.94,45.0,44.91,44.98,91239.0,35.1109,35.1578,35.0875,35.1422,91239.0
2016-09-20 14:00:00,44.97,44.98,44.93,44.94,46096.0,35.1344,35.1422,35.1031,35.1109,46096.0
2016-09-20 14:10:00,44.94,44.95,44.93,44.94,22124.0,35.1109,35.1187,35.1031,35.1109,22124.0
2016-09-20 14:20:00,44.94,44.96,44.9,44.95,70838.0,35.1109,35.1266,35.0797,35.1187,70838.0
2016-09-20 14:30:00,44.94,44.99,44.93,44.99,194213.0,35.1109,35.15,35.1031,35.15,194213.0
2016-09-20 14:40:00,44.99,45.0,44.96,44.99,237356.0,35.15,35.1578,35.1266,35.15,237356.0
2016-09-20 14:50:00,44.98,45.02,44.97,44.99,52392.0,35.1422,35.1734,35.1344,35.15,52392.0
2016-09-20 15:00:00,44.99,44.99,44.95,44.97,98806.0,35.15,35.15,35.1187,35.1344,98806.0
2016-09-20 15:10:00,44.98,44.99,44.96,44.98,168568.0,35.1422,35.15,35.1266,35.1422,168568.0
2016-09-20 15:20:00,44.98,44.99,44.96,44.96,90659.0,35.1422,35.15,35.1266,35.1266,90659.0
2016-09-20 15:30:00,44.97,44.98,44.93,44.96,65263.0,35.1344,35.1422,35.1031,35.1266,65263.0
2016-09-20 15:40:00,44.95,44.96,44.9,44.91,570552.0,35.1187,35.1266,35.0797,35.0875,570552.0
2016-09-20 15:50:00,44.91,44.91,44.83,44.84,222643.0,35.0875,35.0875,35.025,35.0328,222643.0
2016-09-21 09:30:00,45.29,45.36,45.29,45.32,417369.0,35.3844,35.4391,35.3844,35.4078,417369.0
2016-09-21 09:40:00,45.33,45.36,45.31,45.33,245453.0,35.4156,35.4391,35.4,35.4156,245453.0
2016-09-21 09:50:00,45.33,45.4,45.32,45.38,336511.0,35.4156,35.4703,35.4078,35.4547,336511.0
2016-09-21 10:00:00,45.39,45.43,45.38,45.38,84292.0,35.4625,35.4938,35.4547,35.4547,84292.0
2016-09-21 10:10:00,45.38,45.44,45.37,45.43,59444.0,35.4547,35.5016,35.4469,35.4938,59444.0
2016-09-21 10:20:00,45.44,45.45,45.4,45.43,95382.0,35.5016,35.5094,35.4703,35.4938,95382.0
2016-09-21 10:30:00,45.44,45.48,45.39,45.43,299992.0,35.5016,35.5328,35.4625,35.4938,299992.0
2016-09-21 10:40:00,45.43,45.46,45.35,45.4,65553.0,35.4938,35.5172,35.4313,35.4703,65553.0
2016-09-21 10:50:00,45.4,45.4,45.32,45.32,104410.0,35.4703,35.4703,35.4078,35.4078,104410.0
2016-09-21 11:00:00,45.32,45.35,45.3,45.32,45862.0,35.4078,35.4313,35.3922,35.4078,45862.0
2016-09-21 11:10:00,45.32,45.32,45.28,45.3,55343.0,35.4078,35.4078,35.3766,35.3922,55343.0
2016-09-21 11:20:00,45.3,45.33,45.29,45.3,131782.0,35.3922,35.4156,35.3844,35.3922,131782.0
2016-09-21 11:30:00,45.31,45.32,45.26,45.3,92909.0,35.4,35.4078,35.3609,35.3922,92909.0
2016-09-21 11:40:00,45.3,45.32,45.25,45.3,80810.0,35.3922,35.4078,35.3531,35.3922,80810.0
2016-09-21 11:50:00,45.3,45.32,45.26,45.3,95215.0,35.3922,35.4078,35.3609,35.3922,95215.0
2016-09-21 12:00:00,45.3,45.31,45.27,45.29,174859.0,35.3922,35.4,35.3688,35.3844,174859.0
2016-09-21 12:10:00,45.29,45.29,45.16,45.17,104547.0,35.3844,35.3844,35.2828,35.2906,104547.0
2016-09-21 12:20:00,45.17,45.21,45.16,45.18,93335.0,35.2906,35.3219,35.2828,35.2984,93335.0
2016-09-21 12:30:00,45.18,45.21,45.16,45.17,70825.0,35.2984,35.3219,35.2828,35.2906,70825.0
2016-09-21 12:40:00,45.18,45.24,45.16,45.2,49308.0,35.2984,35.3453,35.2828,35.3141,49308.0
2016-09-21 12:50:00,45.2,45.26,45.19,45.26,39562.0,35.3141,35.3609,35.3062,35.3609,39562.0
2016-09-21 13:00:00,45.27,45.3,45.26,45.28,34546.0,35.3688,35.3922,35.3609,35.3766,34546.0
2016-09-21 13:10:00,45.27,45.28,45.24,45.26,46106.0,35.3688,35.3766,35.3453,35.3609,46106.0
2016-09-21 13:20:00,45.27,45.27,45.22,45.24,129404.0,35.3688,35.3688,35.3297,35.3453,129404.0
2016-09-21 13:30:00,45.24,45.3,45.24,45.27,65111.0,35.3453,35.3922,35.3453,35.3688,65111.0
2016-09-21 13:40:00,45.27,45.33,45.24,45.3,41518.0,35.3688,35.4156,35.3453,35.3922,41518.0
2016-09-21 13:50:00,45.29,45.33,45.24,45.28,193501.0,35.3844,35.4156,35.3453,35.3766,193501.0
2016-09-21 14:00:00,45.39,45.68,45.26,45.64,982512.0,35.4625,35.6891,35.3609,35.6578,982512.0
2016-09-21 14:10:00,45.64,45.76,45.61,45.63,572750.0,35.6578,35.7516,35.6344,35.65,572750.0
2016-09-21 14:20:00,45.63,45.63,45.4,45.47,432363.0,35.65,35.65,35.4703,35.525,432363.0
2016-09-21 14:30:00,45.45,45.59,45.35,45.57,405396.0,35.5094,35.6188,35.4313,35.6031,405396.0
2016-09-21 14:40:00,45.55,45.71,45.52,45.65,434732.0,35.5875,35.7125,35.5641,35.6656,434732.0
2016-09-21 14:50:00,45.65,45.8,45.63,45.78,391897.0,35.6656,35.7828,35.65,35.7672,391897.0
2016-09-21 15:00:00,45.79,45.88,45.75,45.84,264554.0,35.775,35.8453,35.7438,35.8141,264554.0
2016-09-21 15:10:00,45.84,45.96,45.84,45.93,143678.0,35.8141,35.9078,35.8141,35.8844,143678.0
2016-09-21 15:20:00,45.93,45.96,45.89,45.9,137795.0,35.8844,35.9078,35.8531,35.861,137795.0
2016-09-21 15:30:00,45.89,46.02,45.89,45.97,300813.0,35.8531,35.9547,35.8531,35.9157,300813.0
2016-09-21 15:40:00,45.98,46.08,45.97,46.07,189260.0,35.9235,36.0016,35.9157,35.9938,189260.0
2016-09-21 15:50:00,46.08,46.09,46.01,46.03,245206.0,36.0016,36.0094,35.9469,35.9625,245206.0
2016-09-22 09:30:00,46.38,46.53,46.35,46.46,1649180.0,36.236,36.3532,36.2125,36.2985,1649180.0
2016-09-22 09:40:00,46.46,46.51,46.45,46.46,790884.0,36.2985,36.3375,36.2907,36.2985,790884.0
2016-09-22 09:50:00,46.47,46.54,46.46,46.53,221348.0,36.3063,36.361,36.2985,36.3532,221348.0
2016-09-22 10:00:00,46.54,46.54,46.41,46.41,202874.0,36.361,36.361,36.2594,36.2594,202874.0
2016-09-22 10:10:00,46.41,46.42,46.35,46.36,166633.0,36.2594,36.2672,36.2125,36.2204,166633.0
2016-09-22 10:20:00,46.37,46.44,46.35,46.43,260545.0,36.2282,36.2829,36.2125,36.275,260545.0
2016-09-22 10:30:00,46.43,46.49,46.42,46.46,435418.0,36.275,36.3219,36.2672,36.2985,435418.0
2016-09-22 10:40:00,46.46,46.46,46.42,46.42,135111.0,36.2985,36.2985,36.2672,36.2672,135111.0
2016-09-22 10:50:00,46.42,46.42,46.34,46.34,129000.0,36.2672,36.2672,36.2047,36.2047,129000.0
2016-09-22 11:00:00,46.34,46.37,46.26,46.27,247985.0,36.2047,36.2282,36.1422,36.15,247985.0
2016-09-22 11:10:00,46.28,46.29,46.22,46.29,163996.0,36.1578,36.1657,36.111,36.1657,163996.0
2016-09-22 11:20:00,46.29,46.3,46.23,46.25,104558.0,36.1657,36.1735,36.1188,36.1344,104558.0
2016-09-22 11:30:00,46.25,46.27,46.23,46.25,75695.0,36.1344,36.15,36.1188,36.1344,75695.0
2016-09-22 11:40:00,46.24,46.27,46.22,46.25,63849.0,36.1266,36.15,36.111,36.1344,63849.0
2016-09-22 11:50:00,46.25,46.26,46.21,46.26,89483.0,36.1344,36.1422,36.1032,36.1422,89483.0
2016-09-22 12:00:00,46.26,46.29,46.25,46.25,181010.0,36.1422,36.1657,36.1344,36.1344,181010.0
2016-09-22 12:10:00,46.26,46.27,46.23,46.24,125542.0,36.1422,36.15,36.1188,36.1266,125542.0
2016-09-22 12:20:00,46.24,46.28,46.21,46.28,87858.0,36.1266,36.1578,36.1032,36.1578,87858.0
2016-09-22 12:30:00,46.28,46.3,46.27,46.3,249083.0,36.1578,36.1735,36.15,36.1735,249083.0
2016-09-22 12:40:00,46.3,46.33,46.29,46.31,357011.0,36.1735,36.1969,36.1657,36.1813,357011.0
2016-09-22 12:50:00,46.31,46.34,46.3,46.31,167984.0,36.1813,36.2047,36.1735,36.1813,167984.0
2016-09-22 13:00:00,46.32,46.36,46.31,46.35,132793.0,36.1891,36.2204,36.1813,36.2125,132793.0
2016-09-22 13:10:00,46.35,46.36,46.33,46.33,133519.0,36.2125,36.2204,36.1969,36.1969,133519.0
2016-09-22 13:20:00,46.33,46.34,46.28,46.28,77963.0,36.1969,36.2047,36.1578,36.1578,77963.0
2016-09-22 13:30:00,46.29,46.36,46.28,46.36,458167.0,36.1657,36.2204,36.1578,36.2204,458167.0
2016-09-22 13:40:00,46.36,46.36,46.3,46.32,183392.0,36.2204,36.2204,36.1735,36.1891,183392.0
2016-09-22 13:50:00,46.32,46.33,46.3,46.31,148434.0,36.1891,36.1969,36.1735,36.1813,148434.0
2016-09-22 14:00:00,46.3,46.32,46.29,46.31,140893.0,36.1735,36.1891,36.1657,36.1813,140893.0
2016-09-22 14:10:00,46.32,46.32,46.17,46.2,331387.0,36.1891,36.1891,36.0719,36.0953,331387.0
2016-09-22 14:20:00,46.19,46.25,46.16,46.22,272549.0,36.0875,36.1344,36.0641,36.111,272549.0
2016-09-22 14:30:00,46.22,46.23,46.18,46.22,232246.0,36.111,36.1188,36.0797,36.111,232246.0
2016-09-22 14:40:00,46.22,46.26,46.21,46.24,248434.0,36.111,36.1422,36.1032,36.1266,248434.0
2016-09-22 14:50:00,46.24,46.31,46.23,46.31,446473.0,36.1266,36.1813,36.1188,36.1813,446473.0
2016-09-22 15:00:00,46.3,46.33,46.28,46.3,462624.0,36.1735,36.1969,36.1578,36.1735,462624.0
2016-09-22 15:10:00,46.3,46.33,46.29,46.33,295855.0,36.1735,36.1969,36.1657,36.1969,295855.0
2016-09-22 15:20:00,46.32,46.35,46.31,46.34,175449.0,36.1891,36.2125,36.1813,36.2047,175449.0
2016-09-22 15:30:00,46.34,46.38,46.34,46.38,272804.0,36.2047,36.236,36.2047,36.236,272804.0
2016-09-22 15:40:00,46.38,46.38,46.35,46.36,274097.0,36.236,36.236,36.2125,36.2204,274097.0
2016-09-22 15:50:00,46.36,46.36,46.31,46.32,396342.0,36.2204,36.2204,36.1813,36.1891,396342.0
2016-09-23 09:30:00,45.98,46.03,45.95,46.01,317008.0,35.9235,35.9625,35.9,35.9469,317008.0
2016-09-23 09:40:00,46.01,46.03,45.94,45.96,392979.0,35.9469,35.9625,35.8922,35.9078,392979.0
2016-09-23 09:50:00,45.96,46.0,45.94,45.96,151852.0,35.9078,35.9391,35.8922,35.9078,151852.0
2016-09-23 10:00:00,45.96,45.99,45.94,45.96,182816.0,35.9078,35.9313,35.8922,35.9078,182816.0
2016-09-23 10:10:00,45.95,45.97,45.92,45.92,201638.0,35.9,35.9157,35.8766,35.8766,201638.0
2016-09-23 10:20:00,45.93,45.97,45.91,45.97,156890.0,35.8844,35.9157,35.8688,35.9157,156890.0
2016-09-23 10:30:00,45.97,45.99,45.93,45.95,242565.0,35.9157,35.9313,35.8844,35.9,242565.0
2016-09-23 10:40:00,45.94,46.01,45.94,45.99,55043.0,35.8922,35.9469,35.8922,35.9313,55043.0
2016-09-23 10:50:00,45.98,46.01,45.96,46.0,204357.0,35.9235,35.9469,35.9078,35.9391,204357.0
2016-09-23 11:00:00,45.99,46.03,45.98,46.01,114238.0,35.9313,35.9625,35.9235,35.9469,114238.0
2016-09-23 11:10:00,46.01,46.02,45.97,46.0,159685.0,35.9469,35.9547,35.9157,35.9391,159685.0
2016-09-23 11:20:00,45.99,46.0,45.96,45.99,103343.0,35.9313,35.9391,35.9078,35.9313,103343.0
2016-09-23 11:30:00,45.99,46.05,45.99,46.05,106626.0,35.9313,35.9782,35.9313,35.9782,106626.0
2016-09-23 11:40:00,46.05,46.06,45.99,46.01,159165.0,35.9782,35.986,35.9313,35.9469,159165.0
2016-09-23 11:50:00,46.0,46.01,45.89,45.92,151539.0,35.9391,35.9469,35.8531,35.8766,151539.0
2016-09-23 12:00:00,45.91,45.93,45.89,45.91,64743.0,35.8688,35.8844,35.8531,35.8688,64743.0
2016-09-23 12:10:00,45.92,45.95,45.91,45.92,44259.0,35.8766,35.9,35.8688,35.8766,44259.0
2016-09-23 12:20:00,45.93,45.93,45.9,45.93,33837.0,35.8844,35.8844,35.861,35.8844,33837.0
2016-09-23 12:30:00,45.93,45.96,45.89,45.91,41281.0,35.8844,35.9078,35.8531,35.8688,41281.0
2016-09-23 12:40:00,45.91,45.92,45.87,45.87,43954.0,35.8688,35.8766,35.8375,35.8375,43954.0
2016-09-23 12:50:00,45.87,45.92,45.87,45.9,23424.0,35.8375,35.8766,35.8375,35.861,23424.0
2016-09-23 13:00:00,45.9,45.91,45.86,45.87,932014.0,35.861,35.8688,35.8297,35.8375,932014.0
2016-09-23 13:10:00,45.87,45.89,45.82,45.84,95854.0,35.8375,35.8531,35.7985,35.8141,95854.0
2016-09-23 13:20:00,45.84,45.88,45.84,45.86,47117.0,35.8141,35.8453,35.8141,35.8297,47117.0
2016-09-23 13:30:00,45.87,45.87,45.84,45.84,35824.0,35.8375,35.8375,35.8141,35.8141,35824.0
2016-09-23 13:40:00,45.84,45.85,45.77,45.78,50161.0,35.8141,35.8219,35.7594,35.7672,50161.0
2016-09-23 13:50:00,45.77,45.77,45.72,45.73,188755.0,35.7594,35.7594,35.7203,35.7281,188755.0
2016-09-23 14:00:00,45.73,45.76,45.71,45.74,128933.0,35.7281,35.7516,35.7125,35.736,128933.0
2016-09-23 14:10:00,45.74,45.76,45.72,45.76,30922.0,35.736,35.7516,35.7203,35.7516,30922.0
2016-09-23 14:20:00,45.75,45.79,45.74,45.77,175010.0,35.7438,35.775,35.736,35.7594,175010.0
2016-09-23 14:30:00,45.76,45.78,45.75,45.76,106766.0,35.7516,35.7672,35.7438,35.7516,106766.0
2016-09-23 14:40:00,45.76,45.76,45.74,45.76,334250.0,35.7516,35.7516,35.736,35.7516,334250.0
2016-09-23 14:50:00,45.76,45.79,45.75,45.79,42326.0,35.7516,35.775,35.7438,35.775,42326.0
2016-09-23 15:00:00,45.78,45.82,45.78,45.8,97127.0,35.7672,35.7985,35.7672,35.7828,97127.0
2016-09-23 15:10:00,45.8,45.8,45.76,45.77,64787.0,35.7828,35.7828,35.7516,35.7594,64787.0
2016-09-23 15:20:00,45.78,45.79,45.74,45.79,68162.0,35.7672,35.775,35.736,35.775,68162.0
2016-09-23 15:30:00,45.79,45.83,45.74,45.76,206301.0,35.775,35.8063,35.736,35.7516,206301.0
2016-09-23 15:40:00,45.75,45.76,45.72,45.73,126930.0,35.7438,35.7516,35.7203,35.7281,126930.0
2016-09-23 15:50:00,45.73,45.76,45.7,45.7,173349.0,35.7281,35.7516,35.7047,35.7047,173349.0
2016-09-26 09:30:00,45.36,45.39,45.23,45.23,288559.0,35.4391,35.4625,35.3375,35.3375,288559.0
2016-09-26 09:40:00,45.22,45.27,45.2,45.26,129267.0,35.3297,35.3688,35.3141,35.3609,129267.0
2016-09-26 09:50:00,45.26,45.28,45.23,45.23,40620.0,35.3609,35.3766,35.3375,35.3375,40620.0
2016-09-26 10:00:00,45.23,45.32,45.2,45.3,98897.0,35.3375,35.4078,35.3141,35.3922,98897.0
2016-09-26 10:10:00,45.3,45.39,45.28,45.34,48902.0,35.3922,35.4625,35.3766,35.4234,48902.0
2016-09-26 10:20:00,45.34,45.34,45.3,45.31,34335.0,35.4234,35.4234,35.3922,35.4,34335.0
2016-09-26 10:30:00,45.32,45.41,45.32,45.38,115143.0,35.4078,35.4781,35.4078,35.4547,115143.0
2016-09-26 10:40:00,45.38,45.42,45.37,45.4,117715.0,35.4547,35.4859,35.4469,35.4703,117715.0
2016-09-26 10:50:00,45.4,45.43,45.37,45.38,80595.0,35.4703,35.4938,35.4469,35.4547,80595.0
2016-09-26 11:00:00,45.37,45.4,45.34,45.37,53271.0,35.4469,35.4703,35.4234,35.4469,53271.0
2016-09-26 11:10:00,45.38,45.39,45.32,45.35,50409.0,35.4547,35.4625,35.4078,35.4313,50409.0
2016-09-26 11:20:00,45.35,45.37,45.28,45.28,104581.0,35.4313,35.4469,35.3766,35.3766,104581.0
2016-09-26 11:30:00,45.29,45.32,45.24,45.32,111589.0,35.3844,35.4078,35.3453,35.4078,111589.0
2016-09-26 11:40:00,45.32,45.34,45.3,45.3,43168.0,35.4078,35.4234,35.3922,35.3922,43168.0
2016-09-26 11:50:00,45.3,45.31,45.27,45.29,61861.0,35.3922,35.4,35.3688,35.3844,61861.0
2016-09-26 12:00:00,45.29,45.3,45.24,45.28,44108.0,35.3844,35.3922,35.3453,35.3766,44108.0
2016-09-26 12:10:00,45.27,45.35,45.26,45.33,51513.0,35.3688,35.4313,35.3609,35.4156,51513.0
2016-09-26 12:20:00,45.33,45.35,45.3,45.32,52176.0,35.4156,35.4313,35.3922,35.4078,52176.0
2016-09-26 12:30:00,45.32,45.33,45.29,45.29,35734.0,35.4078,35.4156,35.3844,35.3844,35734.0
2016-09-26 12:40:00,45.27,45.32,45.25,45.3,42333.0,35.3688,35.4078,35.3531,35.3922,42333.0
2016-09-26 12:50:00,45.3,45.32,45.29,45.3,52629.0,35.3922,35.4078,35.3844,35.3922,52629.0
2016-09-26 13:00:00,45.29,45.31,45.26,45.26,105228.0,35.3844,35.4,35.3609,35.3609,105228.0
2016-09-26 13:10:00,45.26,45.28,45.25,45.27,138078.0,35.3609,35.3766,35.3531,35.3688,138078.0
2016-09-26 13:20:00,45.26,45.28,45.21,45.23,112239.0,35.3609,35.3766,35.3219,35.3375,112239.0
2016-09-26 13:30:00,45.22,45.25,45.19,45.19,71947.0,35.3297,35.3531,35.3062,35.3062,71947.0
2016-09-26 13:40:00,45.2,45.22,45.18,45.2,100064.0,35.3141,35.3297,35.2984,35.3141,100064.0
2016-09-26 13:50:00,45.2,45.23,45.19,45.2,80556.0,35.3141,35.3375,35.3062,35.3141,80556.0
2016-09-26 14:00:00,45.21,45.23,45.2,45.22,88628.0,35.3219,35.3375,35.3141,35.3297,88628.0
2016-09-26 14:10:00,45.22,45.25,45.2,45.24,33808.0,35.3297,35.3531,35.3141,35.3453,33808.0
2016-09-26 14:20:00,45.23,45.25,45.2,45.22,53415.0,35.3375,35.3531,35.3141,35.3297,53415.0
2016-09-26 14:30:00,45.23,45.23,45.16,45.16,26308.0,35.3375,35.3375,35.2828,35.2828,26308.0
2016-09-26 14:40:00,45.17,45.18,45.15,45.18,69955.0,35.2906,35.2984,35.275,35.2984,69955.0
2016-09-26 14:50:00,45.19,45.19,45.16,45.17,33247.0,35.3062,35.3062,35.2828,35.2906,33247.0
2016-09-26 15:00:00,45.17,45.21,45.16,45.2,56945.0,35.2906,35.3219,35.2828,35.3141,56945.0
2016-09-26 15:10:00,45.21,45.21,45.17,45.17,36850.0,35.3219,35.3219,35.2906,35.2906,36850.0
2016-09-26 15:20:00,45.16,45.21,45.16,45.19,61139.0,35.2828,35.3219,35.2828,35.3062,61139.0
2016-09-26 15:30:00,45.2,45.23,45.16,45.19,91156.0,35.3141,35.3375,35.2828,35.3062,91156.0
2016-09-26 15:40:00,45.19,45.2,45.14,45.16,88695.0,35.3062,35.3141,35.2672,35.2828,88695.0
2016-09-26 15:50:00,45.16,45.18,45.1,45.1,186388.0,35.2828,35.2984,35.2359,35.2359,186388.0
2016-09-27 09:30:00,45.44,45.49,45.33,45.49,190797.0,35.5016,35.5406,35.4156,35.5406,190797.0
2016-09-27 09:40:00,45.49,45.53,45.43,45.51,176469.0,35.5406,35.5719,35.4938,35.5563,176469.0
2016-09-27 09:50:00,45.51,45.57,45.47,45.57,153844.0,35.5563,35.6031,35.525,35.6031,153844.0
2016-09-27 10:00:00,45.56,45.64,45.55,45.57,172842.0,35.5953,35.6578,35.5875,35.6031,172842.0
2016-09-27 10:10:00,45.57,45.57,45.52,45.55,62548.0,35.6031,35.6031,35.5641,35.5875,62548.0
2016-09-27 10:20:00,45.54,45.55,45.48,45.48,85416.0,35.5797,35.5875,35.5328,35.5328,85416.0
2016-09-27 10:30:00,45.49,45.49,45.37,45.38,497887.0,35.5406,35.5406,35.4469,35.4547,497887.0
2016-09-27 10:40:00,45.37,45.37,45.32,45.36,648838.0,35.4469,35.4469,35.4078,35.4391,648838.0
2016-09-27 10:50:00,45.35,45.38,45.26,45.29,83169.0,35.4313,35.4547,35.3609,35.3844,83169.0
2016-09-27 11:00:00,45.29,45.33,45.27,45.32,319876.0,35.3844,35.4156,35.3688,35.4078,319876.0
2016-09-27 11:10:00,45.31,45.33,45.3,45.32,61842.0,35.4,35.4156,35.3922,35.4078,61842.0
2016-09-27 11:20:00,45.32,45.42,45.32,45.42,144744.0,35.4078,35.4859,35.4078,35.4859,144744.0
2016-09-27 11:30:00,45.42,45.5,45.41,45.5,89595.0,35.4859,35.5484,35.4781,35.5484,89595.0
2016-09-27 11:40:00,45.5,45.5,45.46,45.48,103656.0,35.5484,35.5484,35.5172,35.5328,103656.0
2016-09-27 11:50:00,45.48,45.53,45.46,45.53,112437.0,35.5328,35.5719,35.5172,35.5719,112437.0
2016-09-27 12:00:00,45.51,45.55,45.51,45.52,54772.0,35.5563,35.5875,35.5563,35.5641,54772.0
2016-09-27 12:10:00,45.52,45.57,45.51,45.57,36894.0,35.5641,35.6031,35.5563,35.6031,36894.0
2016-09-27 12:20:00,45.57,45.65,45.56,45.61,214440.0,35.6031,35.6656,35.5953,35.6344,214440.0
2016-09-27 12:30:00,45.61,45.62,45.59,45.61,72356.0,35.6344,35.6422,35.6188,35.6344,72356.0
2016-09-27 12:40:00,45.61,45.63,45.59,45.59,31396.0,35.6344,35.65,35.6188,35.6188,31396.0
2016-09-27 12:50:00,45.59,45.65,45.58,45.64,36849.0,35.6188,35.6656,35.611,35.6578,36849.0
2016-09-27 13:00:00,45.64,45.67,45.63,45.64,15848.0,35.6578,35.6813,35.65,35.6578,15848.0
2016-09-27 13:10:00,45.64,45.65,45.61,45.63,23323.0,35.6578,35.6656,35.6344,35.65,23323.0
2016-09-27 13:20:00,45.63,45.66,45.62,45.65,16288.0,35.65,35.6735,35.6422,35.6656,16288.0
2016-09-27 13:30:00,45.66,45.68,45.63,45.65,26769.0,35.6735,35.6891,35.65,35.6656,26769.0
2016-09-27 13:40:00,45.64,45.66,45.62,45.63,30013.0,35.6578,35.6735,35.6422,35.65,30013.0
2016-09-27 13:50:00,45.63,45.66,45.59,45.61,29995.0,35.65,35.6735,35.6188,35.6344,29995.0
2016-09-27 14:00:00,45.6,45.63,45.59,45.6,24739.0,35.6266,35.65,35.6188,35.6266,24739.0
2016-09-27 14:10:00,45.6,45.68,45.6,45.67,87284.0,35.6266,35.6891,35.6266,35.6813,87284.0
2016-09-27 14:20:00,45.67,45.69,45.66,45.68,83476.0,35.6813,35.6969,35.6735,35.6891,83476.0
2016-09-27 14:30:00,45.67,45.7,45.67,45.68,90104.0,35.6813,35.7047,35.6813,35.6891,90104.0
2016-09-27 14:40:00,45.67,45.69,45.66,45.67,47920.0,35.6813,35.6969,35.6735,35.6813,47920.0
2016-09-27 14:50:00,45.66,45.71,45.66,45.7,54734.0,35.6735,35.7125,35.6735,35.7047,54734.0
2016-09-27 15:00:00,45.69,45.7,45.68,45.69,35264.0,35.6969,35.7047,35.6891,35.6969,35264.0
2016-09-27 15:10:00,45.69,45.69,45.65,45.66,17716.0,35.6969,35.6969,35.6656,35.6735,17716.0
2016-09-27 15:20:00,45.67,45.67,45.63,45.67,40108.0,35.6813,35.6813,35.65,35.6813,40108.0
2016-09-27 15:30:00,45.67,45.67,45.63,45.67,90245.0,35.6813,35.6813,35.65,35.6813,90245.0
2016-09-27 15:40:00,45.66,45.69,45.66,45.66,55874.0,35.6735,35.6969,35.6735,35.6735,55874.0
2016-09-27 15:50:00,45.66,45.75,45.65,45.74,217803.0,35.6735,35.7438,35.6656,35.736,217803.0
2016-09-28 09:30:00,45.84,45.94,45.84,45.87,529173.0,35.8141,35.8922,35.8141,35.8375,529173.0
2016-09-28 09:40:00,45.87,45.92,45.83,45.88,67483.0,35.8375,35.8766,35.8063,35.8453,67483.0
2016-09-28 09:50:00,45.89,45.89,45.84,45.85,80037.0,35.8531,35.8531,35.8141,35.8219,80037.0
2016-09-28 10:00:00,45.85,45.89,45.81,45.82,77150.0,35.8219,35.8531,35.7906,35.7985,77150.0
2016-09-28 10:10:00,45.82,45.83,45.75,45.79,71275.0,35.7985,35.8063,35.7438,35.775,71275.0
2016-09-28 10:20:00,45.79,45.8,45.75,45.8,73198.0,35.775,35.7828,35.7438,35.7828,73198.0
2016-09-28 10:30:00,45.82,45.85,45.71,45.73,184193.0,35.7985,35.8219,35.7125,35.7281,184193.0
2016-09-28 10:40:00,45.71,45.75,45.61,45.62,87343.0,35.7125,35.7438,35.6344,35.6422,87343.0
2016-09-28 10:50:00,45.61,45.67,45.55,45.57,98483.0,35.6344,35.6813,35.5875,35.6031,98483.0
2016-09-28 11:00:00,45.56,45.56,45.45,45.51,203700.0,35.5953,35.5953,35.5094,35.5563,203700.0
2016-09-28 11:10:00,45.5,45.59,45.49,45.59,94621.0,35.5484,35.6188,35.5406,35.6188,94621.0
2016-09-28 11:20:00,45.6,45.62,45.55,45.6,274966.0,35.6266,35.6422,35.5875,35.6266,274966.0
2016-09-28 11:30:00,45.6,45.61,45.53,45.6,73087.0,35.6266,35.6344,35.5719,35.6266,73087.0
2016-09-28 11:40:00,45.61,45.66,45.61,45.65,49746.0,35.6344,35.6735,35.6344,35.6656,49746.0
2016-09-28 11:50:00,45.64,45.69,45.63,45.66,67174.0,35.6578,35.6969,35.65,35.6735,67174.0
2016-09-28 12:00:00,45.68,45.68,45.6,45.61,41565.0,35.6891,35.6891,35.6266,35.6344,41565.0
2016-09-28 12:10:00,45.61,45.72,45.61,45.66,53099.0,35.6344,35.7203,35.6344,35.6735,53099.0
2016-09-28 12:20:00,45.66,45.7,45.65,45.67,42881.0,35.6735,35.7047,35.6656,35.6813,42881.0
2016-09-28 12:30:00,45.67,45.69,45.63,45.66,36884.0,35.6813,35.6969,35.65,35.6735,36884.0
2016-09-28 12:40:00,45.66,45.71,45.65,45.69,53013.0,35.6735,35.7125,35.6656,35.6969,53013.0
2016-09-28 12:50:00,45.69,45.73,45.67,45.68,25113.0,35.6969,35.7281,35.6813,35.6891,25113.0
2016-09-28 13:00:00,45.68,45.68,45.63,45.67,108001.0,35.6891,35.6891,35.65,35.6813,108001.0
2016-09-28 13:10:00,45.66,45.7,45.65,45.67,79222.0,35.6735,35.7047,35.6656,35.6813,79222.0
2016-09-28 13:20:00,45.68,45.74,45.68,45.74,58117.0,35.6891,35.736,35.6891,35.736,58117.0
2016-09-28 13:30:00,45.74,45.79,45.74,45.79,71748.0,35.736,35.775,35.736,35.775,71748.0
2016-09-28 13:40:00,45.79,45.81,45.77,45.78,306771.0,35.775,35.7906,35.7594,35.7672,306771.0
2016-09-28 13:50:00,45.79,45.81,45.76,45.78,39133.0,35.775,35.7906,35.7516,35.7672,39133.0
2016-09-28 14:00:00,45.78,45.8,45.75,45.79,63350.0,35.7672,35.7828,35.7438,35.775,63350.0
2016-09-28 14:10:00,45.8,45.98,45.8,45.98,223371.0,35.7828,35.9235,35.7828,35.9235,223371.0
2016-09-28 14:20:00,45.99,46.1,45.95,46.05,261978.0,35.9313,36.0172,35.9,35.9782,261978.0
2016-09-28 14:30:00,46.05,46.11,46.03,46.06,317909.0,35.9782,36.025,35.9625,35.986,317909.0
2016-09-28 14:40:00,46.08,46.1,46.01,46.09,131023.0,36.0016,36.0172,35.9469,36.0094,131023.0
2016-09-28 14:50:00,46.09,46.12,46.03,46.06,104191.0,36.0094,36.0328,35.9625,35.986,104191.0
2016-09-28 15:00:00,46.07,46.07,45.99,46.01,82098.0,35.9938,35.9938,35.9313,35.9469,82098.0
2016-09-28 15:10:00,46.01,46.04,45.99,46.02,64566.0,35.9469,35.9703,35.9313,35.9547,64566.0
2016-09-28 15:20:00,46.02,46.07,46.01,46.03,148810.0,35.9547,35.9938,35.9469,35.9625,148810.0
2016-09-28 15:30:00,46.02,46.06,46.0,46.05,79071.0,35.9547,35.986,35.9391,35.9782,79071.0
2016-09-28 15:40:00,46.05,46.14,46.05,46.13,416033.0,35.9782,36.0485,35.9782,36.0407,416033.0
2016-09-28 15:50:00,46.13,46.18,46.13,46.16,182223.0,36.0407,36.0797,36.0407,36.0641,182223.0
2016-09-29 09:30:00,45.9,45.97,45.85,45.86,121076.0,35.861,35.9157,35.8219,35.8297,121076.0
2016-09-29 09:40:00,45.86,45.9,45.83,45.86,179142.0,35.8297,35.861,35.8063,35.8297,179142.0
2016-09-29 09:50:00,45.85,45.95,45.84,45.95,222968.0,35.8219,35.9,35.8141,35.9,222968.0
2016-09-29 10:00:00,45.96,45.99,45.89,45.91,170596.0,35.9078,35.9313,35.8531,35.8688,170596.0
2016-09-29 10:10:00,45.91,45.97,45.87,45.96,196154.0,35.8688,35.9157,35.8375,35.9078,196154.0
2016-09-29 10:20:00,45.96,46.0,45.94,45.94,213347.0,35.9078,35.9391,35.8922,35.8922,213347.0
2016-09-29 10:30:00,45.95,45.96,45.91,45.92,122005.0,35.9,35.9078,35.8688,35.8766,122005.0
2016-09-29 10:40:00,45.92,45.94,45.87,45.88,134961.0,35.8766,35.8922,35.8375,35.8453,134961.0
2016-09-29 10:50:00,45.88,45.9,45.86,45.86,190135.0,35.8453,35.861,35.8297,35.8297,190135.0
2016-09-29 11:00:00,45.86,45.88,45.81,45.82,218421.0,35.8297,35.8453,35.7906,35.7985,218421.0
2016-09-29 11:10:00,45.82,45.82,45.7,45.73,185451.0,35.7985,35.7985,35.7047,35.7281,185451.0
2016-09-29 11:20:00,45.73,45.81,45.72,45.8,69462.0,35.7281,35.7906,35.7203,35.7828,69462.0
2016-09-29 11:30:00,45.8,45.83,45.78,45.8,36412.0,35.7828,35.8063,35.7672,35.7828,36412.0
2016-09-29 11:40:00,45.8,45.83,45.76,45.78,59369.0,35.7828,35.8063,35.7516,35.7672,59369.0
2016-09-29 11:50:00,45.78,45.81,45.76,45.79,55506.0,35.7672,35.7906,35.7516,35.775,55506.0
2016-09-29 12:00:00,45.79,45.88,45.77,45.86,134302.0,35.775,35.8453,35.7594,35.8297,134302.0
2016-09-29 12:10:00,45.87,45.88,45.84,45.85,31435.0,35.8375,35.8453,35.8141,35.8219,31435.0
2016-09-29 12:20:00,45.84,45.91,45.83,45.84,68795.0,35.8141,35.8688,35.8063,35.8141,68795.0
2016-09-29 12:30:00,45.84,45.85,45.76,45.76,109078.0,35.8141,35.8219,35.7516,35.7516,109078.0
2016-09-29 12:40:00,45.75,45.75,45.52,45.53,237299.0,35.7438,35.7438,35.5641,35.5719,237299.0
2016-09-29 12:50:00,45.52,45.52,45.41,45.5,336811.0,35.5641,35.5641,35.4781,35.5484,336811.0
2016-09-29 13:00:00,45.5,45.51,45.33,45.45,215738.0,35.5484,35.5563,35.4156,35.5094,215738.0
2016-09-29 13:10:00,45.46,45.54,45.41,45.44,165625.0,35.5172,35.5797,35.4781,35.5016,165625.0
2016-09-29 13:20:00,45.43,45.5,45.4,45.46,119081.0,35.4938,35.5484,35.4703,35.5172,119081.0
2016-09-29 13:30:00,45.46,45.51,45.45,45.48,75400.0,35.5172,35.5563,35.5094,35.5328,75400.0
2016-09-29 13:40:00,45.47,45.47,45.35,45.39,87819.0,35.525,35.525,35.4313,35.4625,87819.0
2016-09-29 13:50:00,45.38,45.4,45.21,45.27,456822.0,35.4547,35.4703,35.3219,35.3688,456822.0
2016-09-29 14:00:00,45.27,45.39,45.21,45.38,280501.0,35.3688,35.4625,35.3219,35.4547,280501.0
2016-09-29 14:10:00,45.39,45.5,45.36,45.49,359958.0,35.4625,35.5484,35.4391,35.5406,359958.0
2016-09-29 14:20:00,45.49,45.59,45.48,45.58,126946.0,35.5406,35.6188,35.5328,35.611,126946.0
2016-09-29 14:30:00,45.57,45.64,45.55,45.6,111921.0,35.6031,35.6578,35.5875,35.6266,111921.0
2016-09-29 14:40:00,45.6,45.61,45.5,45.56,108110.0,35.6266,35.6344,35.5484,35.5953,108110.0
2016-09-29 14:50:00,45.57,45.59,45.49,45.51,102027.0,35.6031,35.6188,35.5406,35.5563,102027.0
2016-09-29 15:00:00,45.5,45.53,45.45,45.52,121539.0,35.5484,35.5719,35.5094,35.5641,121539.0
2016-09-29 15:10:00,45.52,45.56,45.48,45.5,352742.0,35.5641,35.5953,35.5328,35.5484,352742.0
2016-09-29 15:20:00,45.49,45.52,45.4,45.5,136167.0,35.5406,35.5641,35.4703,35.5484,136167.0
2016-09-29 15:30:00,45.49,45.53,45.44,45.53,201368.0,35.5406,35.5719,35.5016,35.5719,201368.0
2016-09-29 15:40:00,45.52,45.54,45.42,45.45,211751.0,35.5641,35.5797,35.4859,35.5094,211751.0
2016-09-29 15:50:00,45.44,45.45,45.33,45.34,266452.0,35.5016,35.5094,35.4156,35.4234,266452.0
2016-09-30 09:30:00,45.61,45.63,45.51,45.51,508994.0,35.6344,35.65,35.5563,35.5563,508994.0
2016-09-30 09:40:00,45.51,45.55,45.48,45.51,313173.0,35.5563,35.5875,35.5328,35.5563,313173.0
2016-09-30 09:50:00,45.51,45.54,45.43,45.45,135371.0,35.5563,35.5797,35.4938,35.5094,135371.0
2016-09-30 10:00:00,45.45,45.52,45.45,45.52,157959.0,35.5094,35.5641,35.5094,35.5641,157959.0
2016-09-30 10:10:00,45.53,45.53,45.43,45.45,164214.0,35.5719,35.5719,35.4938,35.5094,164214.0
2016-09-30 10:20:00,45.45,45.49,45.39,45.49,145453.0,35.5094,35.5406,35.4625,35.5406,145453.0
2016-09-30 10:30:00,45.49,45.55,45.48,45.49,179539.0,35.5406,35.5875,35.5328,35.5406,179539.0
2016-09-30 10:40:00,45.49,45.54,45.48,45.5,159047.0,35.5406,35.5797,35.5328,35.5484,159047.0
2016-09-30 10:50:00,45.51,45.53,45.48,45.53,127095.0,35.5563,35.5719,35.5328,35.5719,127095.0
2016-09-30 11:00:00,45.52,45.59,45.51,45.55,212348.0,35.5641,35.6188,35.5563,35.5875,212348.0
2016-09-30 11:10:00,45.56,45.68,45.56,45.64,249873.0,35.5953,35.6891,35.5953,35.6578,249873.0
2016-09-30 11:20:00,45.65,45.7,45.63,45.68,397994.0,35.6656,35.7047,35.65,35.6891,397994.0
2016-09-30 11:30:00,45.68,45.69,45.65,45.66,104824.0,35.6891,35.6969,35.6656,35.6735,104824.0
2016-09-30 11:40:00,45.65,45.67,45.63,45.66,100137.0,35.6656,35.6813,35.65,35.6735,100137.0
2016-09-30 11:50:00,45.66,45.68,45.65,45.66,291578.0,35.6735,35.6891,35.6656,35.6735,291578.0
2016-09-30 12:00:00,45.66,45.68,45.64,45.68,85426.0,35.6735,35.6891,35.6578,35.6891,85426.0
2016-09-30 12:10:00,45.67,45.7,45.66,45.69,112211.0,35.6813,35.7047,35.6735,35.6969,112211.0
2016-09-30 12:20:00,45.69,45.7,45.67,45.7,131449.0,35.6969,35.7047,35.6813,35.7047,131449.0
2016-09-30 12:30:00,45.7,45.72,45.68,45.72,88289.0,35.7047,35.7203,35.6891,35.7203,88289.0
2016-09-30 12:40:00,45.72,45.73,45.67,45.71,180356.0,35.7203,35.7281,35.6813,35.7125,180356.0
2016-09-30 12:50:00,45.7,45.7,45.65,45.65,108655.0,35.7047,35.7047,35.6656,35.6656,108655.0
2016-09-30 13:00:00,45.65,45.73,45.65,45.7,208663.0,35.6656,35.7281,35.6656,35.7047,208663.0
2016-09-30 13:10:00,45.7,45.72,45.64,45.64,109568.0,35.7047,35.7203,35.6578,35.6578,109568.0
2016-09-30 13:20:00,45.65,45.66,45.61,45.63,73134.0,35.6656,35.6735,35.6344,35.65,73134.0
2016-09-30 13:30:00,45.63,45.65,45.62,45.63,91563.0,35.65,35.6656,35.6422,35.65,91563.0
2016-09-30 13:40:00,45.64,45.69,45.62,45.68,126584.0,35.6578,35.6969,35.6422,35.6891,126584.0
2016-09-30 13:50:00,45.68,45.69,45.65,45.69,128133.0,35.6891,35.6969,35.6656,35.6969,128133.0
2016-09-30 14:00:00,45.69,45.69,45.66,45.66,78383.0,35.6969,35.6969,35.6735,35.6735,78383.0
2016-09-30 14:10:00,45.67,45.69,45.65,45.66,170650.0,35.6813,35.6969,35.6656,35.6735,170650.0
2016-09-30 14:20:00,45.66,45.68,45.64,45.66,195994.0,35.6735,35.6891,35.6578,35.6735,195994.0
2016-09-30 14:30:00,45.67,45.69,45.66,45.69,83098.0,35.6813,35.6969,35.6735,35.6969,83098.0
2016-09-30 14:40:00,45.7,45.71,45.68,45.69,145893.0,35.7047,35.7125,35.6891,35.6969,145893.0
2016-09-30 14:50:00,45.7,45.7,45.66,45.69,88976.0,35.7047,35.7047,35.6735,35.6969,88976.0
2016-09-30 15:00:00,45.69,45.75,45.68,45.72,57683.0,35.6969,35.7438,35.6891,35.7203,57683.0
2016-09-30 15:10:00,45.73,45.75,45.71,45.72,154860.0,35.7281,35.7438,35.7125,35.7203,154860.0
2016-09-30 15:20:00,45.72,45.75,45.71,45.73,167873.0,35.7203,35.7438,35.7125,35.7281,167873.0
2016-09-30 15:30:00,45.73,45.75,45.71,45.72,205693.0,35.7281,35.7438,35.7125,35.7203,205693.0
2016-09-30 15:40:00,45.71,45.75,45.7,45.71,230179.0,35.7125,35.7438,35.7047,35.7125,230179.0
2016-09-30 15:50:00,45.71,45.75,45.59,45.62,525364.0,35.7125,35.7438,35.6188,35.6422,525364.0
2016-10-03 09:30:00,45.7,45.74,45.59,45.66,117199.0,35.7047,35.736,35.6188,35.6735,117199.0
2016-10-03 09:40:00,45.66,45.66,45.53,45.53,112597.0,35.6735,35.6735,35.5719,35.5719,112597.0
2016-10-03 09:50:00,45.54,45.6,45.53,45.58,147041.0,35.5797,35.6266,35.5719,35.611,147041.0
2016-10-03 10:00:00,45.59,45.71,45.57,45.68,656554.0,35.6188,35.7125,35.6031,35.6891,656554.0
2016-10-03 10:10:00,45.68,45.72,45.66,45.71,562486.0,35.6891,35.7203,35.6735,35.7125,562486.0
2016-10-03 10:20:00,45.72,45.75,45.67,45.7,150916.0,35.7203,35.7438,35.6813,35.7047,150916.0
2016-10-03 10:30:00,45.7,45.79,45.7,45.78,351490.0,35.7047,35.775,35.7047,35.7672,351490.0
2016-10-03 10:40:00,45.78,45.8,45.74,45.78,117531.0,35.7672,35.7828,35.736,35.7672,117531.0
2016-10-03 10:50:00,45.78,45.83,45.76,45.76,101504.0,35.7672,35.8063,35.7516,35.7516,101504.0
2016-10-03 11:00:00,45.77,45.77,45.7,45.72,153048.0,35.7594,35.7594,35.7047,35.7203,153048.0
2016-10-03 11:10:00,45.72,45.75,45.7,45.73,133962.0,35.7203,35.7438,35.7047,35.7281,133962.0
2016-10-03 11:20:00,45.72,45.78,45.72,45.75,277460.0,35.7203,35.7672,35.7203,35.7438,277460.0
2016-10-03 11:30:00,45.75,45.77,45.71,45.72,124801.0,35.7438,35.7594,35.7125,35.7203,124801.0
2016-10-03 11:40:00,45.72,45.75,45.67,45.68,92261.0,35.7203,35.7438,35.6813,35.6891,92261.0
2016-10-03 11:50:00,45.68,45.69,45.61,45.66,392827.0,35.6891,35.6969,35.6344,35.6735,392827.0
2016-10-03 12:00:00,45.65,45.71,45.65,45.7,88912.0,35.6656,35.7125,35.6656,35.7047,88912.0
2016-10-03 12:10:00,45.7,45.72,45.65,45.67,69725.0,35.7047,35.7203,35.6656,35.6813,69725.0
2016-10-03 12:20:00,45.67,45.68,45.62,45.67,114369.0,35.6813,35.6891,35.6422,35.6813,114369.0
2016-10-03 12:30:00,45.66,45.68,45.62,45.66,76835.0,35.6735,35.6891,35.6422,35.6735,76835.0
2016-10-03 12:40:00,45.65,45.7,45.64,45.69,75422.0,35.6656,35.7047,35.6578,35.6969,75422.0
2016-10-03 12:50:00,45.69,45.75,45.68,45.74,80687.0,35.6969,35.7438,35.6891,35.736,80687.0
2016-10-03 13:00:00,45.75,45.75,45.7,45.71,82939.0,35.7438,35.7438,35.7047,35.7125,82939.0
2016-10-03 13:10:00,45.71,45.75,45.67,45.73,385819.0,35.7125,35.7438,35.6813,35.7281,385819.0
2016-10-03 13:20:00,45.73,45.77,45.73,45.74,87109.0,35.7281,35.7594,35.7281,35.736,87109.0
2016-10-03 13:30:00,45.75,45.79,45.74,45.76,175529.0,35.7438,35.775,35.736,35.7516,175529.0
2016-10-03 13:40:00,45.76,45.77,45.74,45.77,211191.0,35.7516,35.7594,35.736,35.7594,211191.0
2016-10-03 13:50:00,45.76,45.8,45.75,45.8,254224.0,35.7516,35.7828,35.7438,35.7828,254224.0
2016-10-03 14:00:00,45.8,45.84,45.79,45.82,109640.0,35.7828,35.8141,35.775,35.7985,109640.0
2016-10-03 14:10:00,45.82,45.83,45.8,45.81,166502.0,35.7985,35.8063,35.7828,35.7906,166502.0
2016-10-03 14:20:00,45.81,45.86,45.79,45.82,226757.0,35.7906,35.8297,35.775,35.7985,226757.0
2016-10-03 14:30:00,45.81,45.86,45.79,45.8,610414.0,35.7906,35.8297,35.775,35.7828,610414.0
2016-10-03 14:40:00,45.8,45.82,45.79,45.79,335278.0,35.7828,35.7985,35.775,35.775,335278.0
2016-10-03 14:50:00,45.8,45.84,45.78,45.84,248884.0,35.7828,35.8141,35.7672,35.8141,248884.0
2016-10-03 15:00:00,45.84,45.84,45.8,45.83,300159.0,35.8141,35.8141,35.7828,35.8063,300159.0
2016-10-03 15:10:00,45.83,45.87,45.82,45.87,252050.0,35.8063,35.8375,35.7985,35.8375,252050.0
2016-10-03 15:20:00,45.87,45.88,45.86,45.88,220192.0,35.8375,35.8453,35.8297,35.8453,220192.0
2016-10-03 15:30:00,45.88,45.93,45.87,45.93,395901.0,35.8453,35.8844,35.8375,35.8844,395901.0
2016-10-03 15:40:00,45.93,45.96,45.92,45.94,378933.0,35.8844,35.9078,35.8766,35.8922,378933.0
2016-10-03 15:50:00,45.94,45.94,45.89,45.89,823648.0,35.8922,35.8922,35.8531,35.8531,823648.0
2016-10-04 09:30:00,45.87,45.98,45.87,45.93,278898.0,35.8375,35.9235,35.8375,35.8844,278898.0
2016-10-04 09:40:00,45.94,45.99,45.9,45.95,383896.0,35.8922,35.9313,35.861,35.9,383896.0
2016-10-04 09:50:00,45.95,45.98,45.92,45.95,403736.0,35.9,35.9235,35.8766,35.9,403736.0
2016-10-04 10:00:00,45.95,45.95,45.86,45.87,328434.0,35.9,35.9,35.8297,35.8375,328434.0
2016-10-04 10:10:00,45.87,45.87,45.74,45.78,596242.0,35.8375,35.8375,35.736,35.7672,596242.0
2016-10-04 10:20:00,45.77,45.88,45.77,45.86,238995.0,35.7594,35.8453,35.7594,35.8297,238995.0
2016-10-04 10:30:00,45.87,45.96,45.85,45.95,1149645.0,35.8375,35.9078,35.8219,35.9,1149645.0
2016-10-04 10:40:00,45.95,46.0,45.93,45.93,140781.0,35.9,35.9391,35.8844,35.8844,140781.0
2016-10-04 10:50:00,45.94,45.97,45.9,45.92,150786.0,35.8922,35.9157,35.861,35.8766,150786.0
2016-10-04 11:00:00,45.93,45.94,45.8,45.85,533226.0,35.8844,35.8922,35.7828,35.8219,533226.0
2016-10-04 11:10:00,45.84,45.86,45.77,45.82,210238.0,35.8141,35.8297,35.7594,35.7985,210238.0
2016-10-04 11:20:00,45.81,45.93,45.81,45.9,254671.0,35.7906,35.8844,35.7906,35.861,254671.0
2016-10-04 11:30:00,45.9,45.97,45.81,45.82,145824.0,35.861,35.9157,35.7906,35.7985,145824.0
2016-10-04 11:40:00,45.81,45.88,45.77,45.85,349597.0,35.7906,35.8453,35.7594,35.8219,349597.0
2016-10-04 11:50:00,45.83,45.86,45.68,45.7,211522.0,35.8063,35.8297,35.6891,35.7047,211522.0
2016-10-04 12:00:00,45.7,45.74,45.65,45.67,226799.0,35.7047,35.736,35.6656,35.6813,226799.0
2016-10-04 12:10:00,45.66,45.73,45.6,45.7,224905.0,35.6735,35.7281,35.6266,35.7047,224905.0
2016-10-04 12:20:00,45.7,45.73,45.66,45.71,140546.0,35.7047,35.7281,35.6735,35.7125,140546.0
2016-10-04 12:30:00,45.7,45.73,45.65,45.72,118829.0,35.7047,35.7281,35.6656,35.7203,118829.0
2016-10-04 12:40:00,45.71,45.73,45.57,45.58,532688.0,35.7125,35.7281,35.6031,35.611,532688.0
2016-10-04 12:50:00,45.58,45.59,45.45,45.47,669435.0,35.611,35.6188,35.5094,35.525,669435.0
2016-10-04 13:00:00,45.46,45.47,45.37,45.37,562490.0,35.5172,35.525,35.4469,35.4469,562490.0
2016-10-04 13:10:00,45.38,45.43,45.37,45.42,87612.0,35.4547,35.4938,35.4469,35.4859,87612.0
2016-10-04 13:20:00,45.42,45.42,45.32,45.39,317273.0,35.4859,35.4859,35.4078,35.4625,317273.0
2016-10-04 13:30:00,45.39,45.48,45.37,45.46,246741.0,35.4625,35.5328,35.4469,35.5172,246741.0
2016-10-04 13:40:00,45.46,45.47,45.42,45.45,71989.0,35.5172,35.525,35.4859,35.5094,71989.0
2016-10-04 13:50:00,45.46,45.46,45.42,45.42,153847.0,35.5172,35.5172,35.4859,35.4859,153847.0
2016-10-04 14:00:00,45.41,45.45,45.39,45.43,119761.0,35.4781,35.5094,35.4625,35.4938,119761.0
2016-10-04 14:10:00,45.42,45.44,45.38,45.39,249974.0,35.4859,35.5016,35.4547,35.4625,249974.0
2016-10-04 14:20:00,45.39,45.4,45.3,45.36,320691.0,35.4625,35.4703,35.3922,35.4391,320691.0
2016-10-04 14:30:00,45.35,45.43,45.34,45.4,122845.0,35.4313,35.4938,35.4234,35.4703,122845.0
2016-10-04 14:40:00,45.39,45.4,45.33,45.33,206374.0,35.4625,35.4703,35.4156,35.4156,206374.0
2016-10-04 14:50:00,45.33,45.35,45.28,45.29,100224.0,35.4156,35.4313,35.3766,35.3844,100224.0
2016-10-04 15:00:00,45.29,45.37,45.28,45.33,128829.0,35.3844,35.4469,35.3766,35.4156,128829.0
2016-10-04 15:10:00,45.34,45.36,45.32,45.35,136548.0,35.4234,35.4391,35.4078,35.4313,136548.0
2016-10-04 15:20:00,45.35,45.46,45.34,45.46,185214.0,35.4313,35.5172,35.4234,35.5172,185214.0
2016-10-04 15:30:00,45.47,45.49,45.43,45.49,192998.0,35.525,35.5406,35.4938,35.5406,192998.0
2016-10-04 15:40:00,45.48,45.52,45.41,45.42,311530.0,35.5328,35.5641,35.4781,35.4859,311530.0
2016-10-04 15:50:00,45.42,45.42,45.37,45.41,552012.0,35.4859,35.4859,35.4469,35.4781,552012.0
2016-10-05 09:30:00,45.88,45.91,45.85,45.86,184145.0,35.8453,35.8688,35.8219,35.8297,184145.0
2016-10-05 09:40:00,45.87,45.94,45.86,45.92,175483.0,35.8375,35.8922,35.8297,35.8766,175483.0
2016-10-05 09:50:00,45.92,45.93,45.88,45.91,707593.0,35.8766,35.8844,35.8453,35.8688,707593.0
2016-10-05 10:00:00,45.92,45.94,45.78,45.83,817539.0,35.8766,35.8922,35.7672,35.8063,817539.0
2016-10-05 10:10:00,45.83,45.85,45.76,45.76,127343.0,35.8063,35.8219,35.7516,35.7516,127343.0
2016-10-05 10:20:00,45.76,45.85,45.75,45.85,207394.0,35.7516,35.8219,35.7438,35.8219,207394.0
2016-10-05 10:30:00,45.85,45.89,45.78,45.86,215001.0,35.8219,35.8531,35.7672,35.8297,215001.0
2016-10-05 10:40:00,45.87,45.89,45.78,45.79,132864.0,35.8375,35.8531,35.7672,35.775,132864.0
2016-10-05 10:50:00,45.79,45.88,45.79,45.86,145473.0,35.775,35.8453,35.775,35.8297,145473.0
2016-10-05 11:00:00,45.87,45.93,45.85,45.93,478361.0,35.8375,35.8844,35.8219,35.8844,478361.0
2016-10-05 11:10:00,45.93,45.95,45.91,45.91,85515.0,35.8844,35.9,35.8688,35.8688,85515.0
2016-10-05 11:20:00,45.91,45.92,45.88,45.91,393978.0,35.8688,35.8766,35.8453,35.8688,393978.0
2016-10-05 11:30:00,45.91,45.95,45.91,45.93,78981.0,35.8688,35.9,35.8688,35.8844,78981.0
2016-10-05 11:40:00,45.93,45.98,45.91,45.95,104195.0,35.8844,35.9235,35.8688,35.9,104195.0
2016-10-05 11:50:00,45.95,45.97,45.93,45.94,38427.0,35.9,35.9157,35.8844,35.8922,38427.0
2016-10-05 12:00:00,45.95,46.01,45.94,45.99,121365.0,35.9,35.9469,35.8922,35.9313,121365.0
2016-10-05 12:10:00,45.99,46.02,45.98,46.0,101599.0,35.9313,35.9547,35.9235,35.9391,101599.0
2016-10-05 12:20:00,46.01,46.01,45.98,45.99,53512.0,35.9469,35.9469,35.9235,35.9313,53512.0
2016-10-05 12:30:00,45.99,46.0,45.96,45.98,135070.0,35.9313,35.9391,35.9078,35.9235,135070.0
2016-10-05 12:40:00,45.99,46.01,45.98,46.0,82928.0,35.9313,35.9469,35.9235,35.9391,82928.0
2016-10-05 12:50:00,46.0,46.02,45.99,46.02,176894.0,35.9391,35.9547,35.9313,35.9547,176894.0
2016-10-05 13:00:00,46.02,46.07,46.01,46.05,130111.0,35.9547,35.9938,35.9469,35.9782,130111.0
2016-10-05 13:10:00,46.06,46.06,46.02,46.05,67165.0,35.986,35.986,35.9547,35.9782,67165.0
2016-10-05 13:20:00,46.05,46.06,46.03,46.05,68118.0,35.9782,35.986,35.9625,35.9782,68118.0
2016-10-05 13:30:00,46.05,46.08,46.02,46.03,147361.0,35.9782,36.0016,35.9547,35.9625,147361.0
2016-10-05 13:40:00,46.03,46.09,46.02,46.09,80700.0,35.9625,36.0094,35.9547,36.0094,80700.0
2016-10-05 13:50:00,46.09,46.13,46.08,46.12,242442.0,36.0094,36.0407,36.0016,36.0328,242442.0
2016-10-05 14:00:00,46.12,46.12,46.05,46.06,149789.0,36.0328,36.0328,35.9782,35.986,149789.0
2016-10-05 14:10:00,46.06,46.1,46.03,46.09,212897.0,35.986,36.0172,35.9625,36.0094,212897.0
2016-10-05 14:20:00,46.09,46.11,46.07,46.08,71706.0,36.0094,36.025,35.9938,36.0016,71706.0
2016-10-05 14:30:00,46.07,46.09,46.05,46.08,136877.0,35.9938,36.0094,35.9782,36.0016,136877.0
2016-10-05 14:40:00,46.08,46.12,46.07,46.11,95871.0,36.0016,36.0328,35.9938,36.025,95871.0
2016-10-05 14:50:00,46.11,46.11,46.08,46.09,64982.0,36.025,36.025,36.0016,36.0094,64982.0
2016-10-05 15:00:00,46.09,46.11,46.08,46.09,90102.0,36.0094,36.025,36.0016,36.0094,90102.0
2016-10-05 15:10:00,46.09,46.1,46.02,46.05,116363.0,36.0094,36.0172,35.9547,35.9782,116363.0
2016-10-05 15:20:00,46.04,46.04,46.0,46.0,128104.0,35.9703,35.9703,35.9391,35.9391,128104.0
2016-10-05 15:30:00,46.0,46.05,46.0,46.04,90024.0,35.9391,35.9782,35.9391,35.9703,90024.0
2016-10-05 15:40:00,46.04,46.05,46.01,46.02,135628.0,35.9703,35.9782,35.9469,35.9547,135628.0
2016-10-05 15:50:00,46.02,46.08,46.02,46.07,387670.0,35.9547,36.0016,35.9547,35.9938,387670.0
2016-10-06 09:30:00,45.82,45.85,45.71,45.76,215050.0,35.7985,35.8219,35.7125,35.7516,215050.0
2016-10-06 09:40:00,45.76,45.84,45.73,45.83,416768.0,35.7516,35.8141,35.7281,35.8063,416768.0
2016-10-06 09:50:00,45.83,45.83,45.76,45.8,64924.0,35.8063,35.8063,35.7516,35.7828,64924.0
2016-10-06 10:00:00,45.8,45.84,45.79,45.8,80500.0,35.7828,35.8141,35.775,35.7828,80500.0
2016-10-06 10:10:00,45.8,45.82,45.76,45.8,94924.0,35.7828,35.7985,35.7516,35.7828,94924.0
2016-10-06 10:20:00,45.81,45.81,45.76,45.78,33739.0,35.7906,35.7906,35.7516,35.7672,33739.0
2016-10-06 10:30:00,45.77,45.77,45.71,45.75,159691.0,35.7594,35.7594,35.7125,35.7438,159691.0
2016-10-06 10:40:00,45.75,45.81,45.75,45.8,173914.0,35.7438,35.7906,35.7438,35.7828,173914.0
2016-10-06 10:50:00,45.8,45.84,45.79,45.82,129242.0,35.7828,35.8141,35.775,35.7985,129242.0
2016-10-06 11:00:00,45.82,45.83,45.74,45.75,90765.0,35.7985,35.8063,35.736,35.7438,90765.0
2016-10-06 11:10:00,45.74,45.79,45.73,45.78,37802.0,35.736,35.775,35.7281,35.7672,37802.0
2016-10-06 11:20:00,45.78,45.88,45.78,45.88,104935.0,35.7672,35.8453,35.7672,35.8453,104935.0
2016-10-06 11:30:00,45.88,45.88,45.83,45.85,101427.0,35.8453,35.8453,35.8063,35.8219,101427.0
2016-10-06 11:40:00,45.86,46.01,45.85,45.98,412304.0,35.8297,35.9469,35.8219,35.9235,412304.0
2016-10-06 11:50:00,45.98,46.07,45.98,46.0,1281141.0,35.9235,35.9938,35.9235,35.9391,1281141.0
2016-10-06 12:00:00,46.01,46.08,46.01,46.03,82428.0,35.9469,36.0016,35.9469,35.9625,82428.0
2016-10-06 12:10:00,46.03,46.03,45.99,46.02,27342.0,35.9625,35.9625,35.9313,35.9547,27342.0
2016-10-06 12:20:00,46.02,46.05,46.01,46.03,23814.0,35.9547,35.9782,35.9469,35.9625,23814.0
2016-10-06 12:30:00,46.03,46.07,46.02,46.03,86987.0,35.9625,35.9938,35.9547,35.9625,86987.0
2016-10-06 12:40:00,46.03,46.04,46.02,46.04,93744.0,35.9625,35.9703,35.9547,35.9703,93744.0
2016-10-06 12:50:00,46.04,46.06,46.03,46.03,75135.0,35.9703,35.986,35.9625,35.9625,75135.0
2016-10-06 13:00:00,46.03,46.05,46.02,46.03,57680.0,35.9625,35.9782,35.9547,35.9625,57680.0
2016-10-06 13:10:00,46.03,46.05,46.01,46.03,17009.0,35.9625,35.9782,35.9469,35.9625,17009.0
2016-10-06 13:20:00,46.03,46.06,46.03,46.05,22766.0,35.9625,35.986,35.9625,35.9782,22766.0
2016-10-06 13:30:00,46.05,46.07,46.04,46.05,35946.0,35.9782,35.9938,35.9703,35.9782,35946.0
2016-10-06 13:40:00,46.05,46.06,46.04,46.04,8393.0,35.9782,35.986,35.9703,35.9703,8393.0
2016-10-06 13:50:00,46.04,46.07,46.03,46.04,50527.0,35.9703,35.9938,35.9625,35.9703,50527.0
2016-10-06 14:00:00,46.04,46.07,46.03,46.05,47713.0,35.9703,35.9938,35.9625,35.9782,47713.0
2016-10-06 14:10:00,46.03,46.05,46.03,46.04,43765.0,35.9625,35.9782,35.9625,35.9703,43765.0
2016-10-06 14:20:00,46.05,46.08,46.04,46.06,44793.0,35.9782,36.0016,35.9703,35.986,44793.0
2016-10-06 14:30:00,46.05,46.08,46.04,46.05,57901.0,35.9782,36.0016,35.9703,35.9782,57901.0
2016-10-06 14:40:00,46.06,46.06,46.0,46.02,75783.0,35.986,35.986,35.9391,35.9547,75783.0
2016-10-06 14:50:00,46.02,46.05,46.01,46.02,49962.0,35.9547,35.9782,35.9469,35.9547,49962.0
2016-10-06 15:00:00,46.02,46.05,46.02,46.04,45506.0,35.9547,35.9782,35.9547,35.9703,45506.0
2016-10-06 15:10:00,46.03,46.04,45.99,45.99,59531.0,35.9625,35.9703,35.9313,35.9313,59531.0
2016-10-06 15:20:00,46.0,46.03,45.99,46.03,25529.0,35.9391,35.9625,35.9313,35.9625,25529.0
2016-10-06 15:30:00,46.02,46.07,46.0,46.07,164446.0,35.9547,35.9938,35.9391,35.9938,164446.0
2016-10-06 15:40:00,46.06,46.07,46.03,46.04,108711.0,35.986,35.9938,35.9625,35.9703,108711.0
2016-10-06 15:50:00,46.04,46.07,46.01,46.05,83030.0,35.9703,35.9938,35.9469,35.9782,83030.0
2016-10-07 09:30:00,46.06,46.14,46.03,46.1,1226125.0,35.986,36.0485,35.9625,36.0172,1226125.0
2016-10-07 09:40:00,46.09,46.1,45.85,45.86,176400.0,36.0094,36.0172,35.8219,35.8297,176400.0
2016-10-07 09:50:00,45.86,45.94,45.84,45.91,143476.0,35.8297,35.8922,35.8141,35.8688,143476.0
2016-10-07 10:00:00,45.91,45.98,45.91,45.98,143839.0,35.8688,35.9235,35.8688,35.9235,143839.0
2016-10-07 10:10:00,45.98,45.99,45.92,45.93,107391.0,35.9235,35.9313,35.8766,35.8844,107391.0
2016-10-07 10:20:00,45.92,45.93,45.88,45.91,82996.0,35.8766,35.8844,35.8453,35.8688,82996.0
2016-10-07 10:30:00,45.91,45.92,45.84,45.88,177333.0,35.8688,35.8766,35.8141,35.8453,177333.0
2016-10-07 10:40:00,45.89,45.89,45.84,45.87,180296.0,35.8531,35.8531,35.8141,35.8375,180296.0
2016-10-07 10:50:00,45.86,45.89,45.82,45.83,101430.0,35.8297,35.8531,35.7985,35.8063,101430.0
2016-10-07 11:00:00,45.82,45.9,45.81,45.9,120565.0,35.7985,35.861,35.7906,35.861,120565.0
2016-10-07 11:10:00,45.9,45.9,45.85,45.87,49505.0,35.861,35.861,35.8219,35.8375,49505.0
2016-10-07 11:20:00,45.86,45.88,45.85,45.85,32200.0,35.8297,35.8453,35.8219,35.8219,32200.0
2016-10-07 11:30:00,45.85,45.86,45.68,45.7,79771.0,35.8219,35.8297,35.6891,35.7047,79771.0
2016-10-07 11:40:00,45.69,45.7,45.49,45.55,240811.0,35.6969,35.7047,35.5406,35.5875,240811.0
2016-10-07 11:50:00,45.54,45.65,45.53,45.59,133995.0,35.5797,35.6656,35.5719,35.6188,133995.0
2016-10-07 12:00:00,45.59,45.7,45.55,45.64,92754.0,35.6188,35.7047,35.5875,35.6578,92754.0
2016-10-07 12:10:00,45.64,45.65,45.6,45.62,91167.0,35.6578,35.6656,35.6266,35.6422,91167.0
2016-10-07 12:20:00,45.62,45.65,45.57,45.62,118701.0,35.6422,35.6656,35.6031,35.6422,118701.0
2016-10-07 12:30:00,45.61,45.65,45.57,45.58,90464.0,35.6344,35.6656,35.6031,35.611,90464.0
2016-10-07 12:40:00,45.59,45.66,45.57,45.65,106658.0,35.6188,35.6735,35.6031,35.6656,106658.0
2016-10-07 12:50:00,45.66,45.67,45.62,45.66,58625.0,35.6735,35.6813,35.6422,35.6735,58625.0
2016-10-07 13:00:00,45.66,45.71,45.62,45.69,152475.0,35.6735,35.7125,35.6422,35.6969,152475.0
2016-10-07 13:10:00,45.69,45.71,45.67,45.7,49898.0,35.6969,35.7125,35.6813,35.7047,49898.0
2016-10-07 13:20:00,45.71,45.78,45.68,45.78,141808.0,35.7125,35.7672,35.6891,35.7672,141808.0
2016-10-07 13:30:00,45.78,45.82,45.75,45.82,103400.0,35.7672,35.7985,35.7438,35.7985,103400.0
2016-10-07 13:40:00,45.83,45.84,45.78,45.8,135399.0,35.8063,35.8141,35.7672,35.7828,135399.0
2016-10-07 13:50:00,45.81,45.82,45.79,45.81,60264.0,35.7906,35.7985,35.775,35.7906,60264.0
2016-10-07 14:00:00,45.82,45.84,45.78,45.79,323211.0,35.7985,35.8141,35.7672,35.775,323211.0
2016-10-07 14:10:00,45.79,45.85,45.78,45.81,145949.0,35.775,35.8219,35.7672,35.7906,145949.0
2016-10-07 14:20:00,45.81,45.87,45.81,45.84,56154.0,35.7906,35.8375,35.7906,35.8141,56154.0
2016-10-07 14:30:00,45.84,45.87,45.83,45.84,141460.0,35.8141,35.8375,35.8063,35.8141,141460.0
2016-10-07 14:40:00,45.85,45.87,45.83,45.84,146944.0,35.8219,35.8375,35.8063,35.8141,146944.0
2016-10-07 14:50:00,45.84,45.88,45.83,45.86,130905.0,35.8141,35.8453,35.8063,35.8297,130905.0
2016-10-07 15:00:00,45.86,45.89,45.85,45.87,168822.0,35.8297,35.8531,35.8219,35.8375,168822.0
2016-10-07 15:10:00,45.87,45.88,45.85,45.86,193159.0,35.8375,35.8453,35.8219,35.8297,193159.0
2016-10-07 15:20:00,45.86,45.9,45.85,45.9,216836.0,35.8297,35.861,35.8219,35.861,216836.0
2016-10-07 15:30:00,45.9,45.91,45.85,45.86,187894.0,35.861,35.8688,35.8219,35.8297,187894.0
2016-10-07 15:40:00,45.85,45.87,45.84,45.84,153034.0,35.8219,35.8375,35.8141,35.8141,153034.0
2016-10-07 15:50:00,45.85,45.88,45.83,45.83,625276.0,35.8219,35.8453,35.8063,35.8063,625276.0
2016-10-10 09:30:00,46.09,46.2,46.07,46.15,387058.0,36.0094,36.0953,35.9938,36.0563,387058.0
2016-10-10 09:40:00,46.16,46.24,46.16,46.24,85794.0,36.0641,36.1266,36.0641,36.1266,85794.0
2016-10-10 09:50:00,46.24,46.27,46.22,46.26,45038.0,36.1266,36.15,36.111,36.1422,45038.0
2016-10-10 10:00:00,46.25,46.29,46.24,46.28,253898.0,36.1344,36.1657,36.1266,36.1578,253898.0
2016-10-10 10:10:00,46.29,46.32,46.27,46.3,563613.0,36.1657,36.1891,36.15,36.1735,563613.0
2016-10-10 10:20:00,46.3,46.32,46.29,46.3,233528.0,36.1735,36.1891,36.1657,36.1735,233528.0
2016-10-10 10:30:00,46.3,46.34,46.29,46.34,125761.0,36.1735,36.2047,36.1657,36.2047,125761.0
2016-10-10 10:40:00,46.34,46.38,46.33,46.38,253654.0,36.2047,36.236,36.1969,36.236,253654.0
2016-10-10 10:50:00,46.38,46.4,46.37,46.4,84000.0,36.236,36.2516,36.2282,36.2516,84000.0
2016-10-10 11:00:00,46.39,46.4,46.35,46.38,76474.0,36.2438,36.2516,36.2125,36.236,76474.0
2016-10-10 11:10:00,46.38,46.4,46.37,46.38,108434.0,36.236,36.2516,36.2282,36.236,108434.0
2016-10-10 11:20:00,46.38,46.39,46.33,46.35,97946.0,36.236,36.2438,36.1969,36.2125,97946.0
2016-10-10 11:30:00,46.35,46.37,46.32,46.34,163629.0,36.2125,36.2282,36.1891,36.2047,163629.0
2016-10-10 11:40:00,46.34,46.35,46.33,46.35,29276.0,36.2047,36.2125,36.1969,36.2125,29276.0
2016-10-10 11:50:00,46.36,46.38,46.34,46.36,142229.0,36.2204,36.236,36.2047,36.2204,142229.0
2016-10-10 12:00:00,46.36,46.36,46.32,46.33,281723.0,36.2204,36.2204,36.1891,36.1969,281723.0
2016-10-10 12:10:00,46.33,46.33,46.31,46.31,109190.0,36.1969,36.1969,36.1813,36.1813,109190.0
2016-10-10 12:20:00,46.32,46.33,46.29,46.32,241965.0,36.1891,36.1969,36.1657,36.1891,241965.0
2016-10-10 12:30:00,46.32,46.34,46.31,46.32,152258.0,36.1891,36.2047,36.1813,36.1891,152258.0
2016-10-10 12:40:00,46.32,46.33,46.31,46.33,43668.0,36.1891,36.1969,36.1813,36.1969,43668.0
2016-10-10 12:50:00,46.34,46.34,46.31,46.34,146876.0,36.2047,36.2047,36.1813,36.2047,146876.0
2016-10-10 13:00:00,46.34,46.37,46.32,46.36,130935.0,36.2047,36.2282,36.1891,36.2204,130935.0
2016-10-10 13:10:00,46.36,46.37,46.33,46.34,32460.0,36.2204,36.2282,36.1969,36.2047,32460.0
2016-10-10 13:20:00,46.34,46.35,46.33,46.35,26177.0,36.2047,36.2125,36.1969,36.2125,26177.0
2016-10-10 13:30:00,46.34,46.37,46.33,46.34,174272.0,36.2047,36.2282,36.1969,36.2047,174272.0
2016-10-10 13:40:00,46.34,46.35,46.33,46.34,26764.0,36.2047,36.2125,36.1969,36.2047,26764.0
2016-10-10 13:50:00,46.34,46.35,46.32,46.34,62477.0,36.2047,36.2125,36.1891,36.2047,62477.0
2016-10-10 14:00:00,46.35,46.36,46.33,46.34,49742.0,36.2125,36.2204,36.1969,36.2047,49742.0
2016-10-10 14:10:00,46.34,46.34,46.3,46.32,52642.0,36.2047,36.2047,36.1735,36.1891,52642.0
2016-10-10 14:20:00,46.32,46.33,46.31,46.31,51856.0,36.1891,36.1969,36.1813,36.1813,51856.0
2016-10-10 14:30:00,46.32,46.33,46.3,46.33,35962.0,36.1891,36.1969,36.1735,36.1969,35962.0
2016-10-10 14:40:00,46.33,46.33,46.3,46.32,77528.0,36.1969,36.1969,36.1735,36.1891,77528.0
2016-10-10 14:50:00,46.31,46.31,46.28,46.29,35220.0,36.1813,36.1813,36.1578,36.1657,35220.0
2016-10-10 15:00:00,46.3,46.31,46.29,46.3,88018.0,36.1735,36.1813,36.1657,36.1735,88018.0
2016-10-10 15:10:00,46.29,46.32,46.26,46.31,98312.0,36.1657,36.1891,36.1422,36.1813,98312.0
2016-10-10 15:20:00,46.31,46.32,46.3,46.32,56618.0,36.1813,36.1891,36.1735,36.1891,56618.0
2016-10-10 15:30:00,46.31,46.32,46.28,46.28,147108.0,36.1813,36.1891,36.1578,36.1578,147108.0
2016-10-10 15:40:00,46.28,46.3,46.26,46.27,92595.0,36.1578,36.1735,36.1422,36.15,92595.0
2016-10-10 15:50:00,46.27,46.29,46.26,46.27,240468.0,36.15,36.1657,36.1422,36.15,240468.0
2016-10-11 09:30:00,45.49,45.54,45.38,45.38,400583.0,35.5406,35.5797,35.4547,35.4547,400583.0
2016-10-11 09:40:00,45.37,45.41,45.34,45.37,259053.0,35.4469,35.4781,35.4234,35.4469,259053.0
2016-10-11 09:50:00,45.37,45.37,45.28,45.31,397356.0,35.4469,35.4469,35.3766,35.4,397356.0
2016-10-11 10:00:00,45.31,45.32,45.24,45.3,235103.0,35.4,35.4078,35.3453,35.3922,235103.0
2016-10-11 10:10:00,45.3,45.31,45.22,45.24,237981.0,35.3922,35.4,35.3297,35.3453,237981.0
2016-10-11 10:20:00,45.23,45.28,45.23,45.26,663141.0,35.3375,35.3766,35.3375,35.3609,663141.0
2016-10-11 10:30:00,45.26,45.31,45.26,45.28,421578.0,35.3609,35.4,35.3609,35.3766,421578.0
2016-10-11 10:40:00,45.28,45.31,45.28,45.29,237377.0,35.3766,35.4,35.3766,35.3844,237377.0
2016-10-11 10:50:00,45.29,45.29,45.22,45.22,259716.0,35.3844,35.3844,35.3297,35.3297,259716.0
2016-10-11 11:00:00,45.22,45.23,45.17,45.22,287997.0,35.3297,35.3375,35.2906,35.3297,287997.0
2016-10-11 11:10:00,45.22,45.26,45.19,45.23,280850.0,35.3297,35.3609,35.3062,35.3375,280850.0
2016-10-11 11:20:00,45.22,45.27,45.18,45.19,241197.0,35.3297,35.3688,35.2984,35.3062,241197.0
2016-10-11 11:30:00,45.2,45.25,45.19,45.2,106719.0,35.3141,35.3531,35.3062,35.3141,106719.0
2016-10-11 11:40:00,45.21,45.25,45.2,45.21,146410.0,35.3219,35.3531,35.3141,35.3219,146410.0
2016-10-11 11:50:00,45.21,45.23,45.18,45.23,83237.0,35.3219,35.3375,35.2984,35.3375,83237.0
2016-10-11 12:00:00,45.23,45.26,45.22,45.24,90944.0,35.3375,35.3609,35.3297,35.3453,90944.0
2016-10-11 12:10:00,45.23,45.25,45.19,45.25,75333.0,35.3375,35.3531,35.3062,35.3531,75333.0
2016-10-11 12:20:00,45.25,45.27,45.24,45.26,52136.0,35.3531,35.3688,35.3453,35.3609,52136.0
2016-10-11 12:30:00,45.25,45.26,45.21,45.26,103855.0,35.3531,35.3609,35.3219,35.3609,103855.0
2016-10-11 12:40:00,45.26,45.32,45.26,45.31,104160.0,35.3609,35.4078,35.3609,35.4,104160.0
2016-10-11 12:50:00,45.3,45.31,45.29,45.3,311737.0,35.3922,35.4,35.3844,35.3922,311737.0
2016-10-11 13:00:00,45.29,45.3,45.22,45.23,172157.0,35.3844,35.3922,35.3297,35.3375,172157.0
2016-10-11 13:10:00,45.24,45.24,45.11,45.15,482279.0,35.3453,35.3453,35.2437,35.275,482279.0
2016-10-11 13:20:00,45.15,45.19,45.14,45.17,175230.0,35.275,35.3062,35.2672,35.2906,175230.0
2016-10-11 13:30:00,45.16,45.17,45.11,45.12,38447.0,35.2828,35.2906,35.2437,35.2516,38447.0
2016-10-11 13:40:00,45.13,45.15,45.07,45.08,115748.0,35.2594,35.275,35.2125,35.2203,115748.0
2016-10-11 13:50:00,45.08,45.1,45.04,45.06,253642.0,35.2203,35.2359,35.1891,35.2047,253642.0
2016-10-11 14:00:00,45.06,45.1,45.05,45.1,83333.0,35.2047,35.2359,35.1969,35.2359,83333.0
2016-10-11 14:10:00,45.1,45.12,45.0,45.01,185833.0,35.2359,35.2516,35.1578,35.1656,185833.0
2016-10-11 14:20:00,45.01,45.07,44.99,45.05,394582.0,35.1656,35.2125,35.15,35.1969,394582.0
2016-10-11 14:30:00,45.05,45.06,45.03,45.06,177632.0,35.1969,35.2047,35.1812,35.2047,177632.0
2016-10-11 14:40:00,45.06,45.17,45.05,45.16,98704.0,35.2047,35.2906,35.1969,35.2828,98704.0
2016-10-11 14:50:00,45.16,45.16,45.13,45.14,92597.0,35.2828,35.2828,35.2594,35.2672,92597.0
2016-10-11 15:00:00,45.14,45.16,45.09,45.13,66140.0,35.2672,35.2828,35.2281,35.2594,66140.0
2016-10-11 15:10:00,45.13,45.2,45.12,45.2,901021.0,35.2594,35.3141,35.2516,35.3141,901021.0
2016-10-11 15:20:00,45.2,45.25,45.19,45.22,151466.0,35.3141,35.3531,35.3062,35.3297,151466.0
2016-10-11 15:30:00,45.22,45.26,45.2,45.25,109624.0,35.3297,35.3609,35.3141,35.3531,109624.0
2016-10-11 15:40:00,45.25,45.29,45.24,45.28,186068.0,35.3531,35.3844,35.3453,35.3766,186068.0
2016-10-11 15:50:00,45.28,45.28,45.18,45.22,539932.0,35.3766,35.3766,35.2984,35.3297,539932.0
2016-10-12 09:30:00,45.14,45.14,44.96,45.02,323357.0,35.2672,35.2672,35.1266,35.1734,323357.0
2016-10-12 09:40:00,45.01,45.03,44.98,45.02,99891.0,35.1656,35.1812,35.1422,35.1734,99891.0
2016-10-12 09:50:00,45.02,45.15,45.01,45.15,217873.0,35.1734,35.275,35.1656,35.275,217873.0
2016-10-12 10:00:00,45.15,45.2,45.13,45.16,153771.0,35.275,35.3141,35.2594,35.2828,153771.0
2016-10-12 10:10:00,45.16,45.26,45.15,45.23,78104.0,35.2828,35.3609,35.275,35.3375,78104.0
2016-10-12 10:20:00,45.22,45.27,45.21,45.23,58587.0,35.3297,35.3688,35.3219,35.3375,58587.0
2016-10-12 10:30:00,45.23,45.24,45.17,45.18,27221.0,35.3375,35.3453,35.2906,35.2984,27221.0
2016-10-12 10:40:00,45.18,45.18,45.14,45.15,30584.0,35.2984,35.2984,35.2672,35.275,30584.0
2016-10-12 10:50:00,45.15,45.16,45.09,45.1,75075.0,35.275,35.2828,35.2281,35.2359,75075.0
2016-10-12 11:00:00,45.11,45.13,45.08,45.11,49782.0,35.2437,35.2594,35.2203,35.2437,49782.0
2016-10-12 11:10:00,45.12,45.14,45.06,45.08,62986.0,35.2516,35.2672,35.2047,35.2203,62986.0
2016-10-12 11:20:00,45.08,45.09,45.06,45.08,57496.0,35.2203,35.2281,35.2047,35.2203,57496.0
2016-10-12 11:30:00,45.08,45.16,45.07,45.1,66836.0,35.2203,35.2828,35.2125,35.2359,66836.0
2016-10-12 11:40:00,45.1,45.11,45.07,45.08,76504.0,35.2359,35.2437,35.2125,35.2203,76504.0
2016-10-12 11:50:00,45.08,45.09,45.06,45.08,51549.0,35.2203,35.2281,35.2047,35.2203,51549.0
2016-10-12 12:00:00,45.08,45.11,45.07,45.11,46505.0,35.2203,35.2437,35.2125,35.2437,46505.0
2016-10-12 12:10:00,45.11,45.15,45.1,45.14,63454.0,35.2437,35.275,35.2359,35.2672,63454.0
2016-10-12 12:20:00,45.14,45.17,45.13,45.15,51542.0,35.2672,35.2906,35.2594,35.275,51542.0
2016-10-12 12:30:00,45.16,45.21,45.15,45.19,37273.0,35.2828,35.3219,35.275,35.3062,37273.0
2016-10-12 12:40:00,45.19,45.21,45.18,45.19,40705.0,35.3062,35.3219,35.2984,35.3062,40705.0
2016-10-12 12:50:00,45.19,45.2,45.18,45.19,33423.0,35.3062,35.3141,35.2984,35.3062,33423.0
2016-10-12 13:00:00,45.19,45.2,45.15,45.19,40131.0,35.3062,35.3141,35.275,35.3062,40131.0
2016-10-12 13:10:00,45.19,45.2,45.14,45.18,128307.0,35.3062,35.3141,35.2672,35.2984,128307.0
2016-10-12 13:20:00,45.18,45.2,45.16,45.2,56950.0,35.2984,35.3141,35.2828,35.3141,56950.0
2016-10-12 13:30:00,45.2,45.2,45.14,45.17,58963.0,35.3141,35.3141,35.2672,35.2906,58963.0
2016-10-12 13:40:00,45.17,45.21,45.17,45.19,26963.0,35.2906,35.3219,35.2906,35.3062,26963.0
2016-10-12 13:50:00,45.19,45.22,45.19,45.22,23800.0,35.3062,35.3297,35.3062,35.3297,23800.0
2016-10-12 14:00:00,45.22,45.33,45.11,45.24,449119.0,35.3297,35.4156,35.2437,35.3453,449119.0
2016-10-12 14:10:00,45.24,45.33,45.23,45.3,242484.0,35.3453,35.4156,35.3375,35.3922,242484.0
2016-10-12 14:20:00,45.31,45.32,45.18,45.2,69518.0,35.4,35.4078,35.2984,35.3141,69518.0
2016-10-12 14:30:00,45.2,45.28,45.19,45.26,120561.0,35.3141,35.3766,35.3062,35.3609,120561.0
2016-10-12 14:40:00,45.27,45.27,45.18,45.21,74004.0,35.3688,35.3688,35.2984,35.3219,74004.0
2016-10-12 14:50:00,45.23,45.23,45.17,45.17,59007.0,35.3375,35.3375,35.2906,35.2906,59007.0
2016-10-12 15:00:00,45.17,45.23,45.14,45.21,51852.0,35.2906,35.3375,35.2672,35.3219,51852.0
2016-10-12 15:10:00,45.21,45.26,45.2,45.24,79648.0,35.3219,35.3609,35.3141,35.3453,79648.0
2016-10-12 15:20:00,45.25,45.25,45.18,45.2,52974.0,35.3531,35.3531,35.2984,35.3141,52974.0
2016-10-12 15:30:00,45.19,45.21,45.16,45.21,52656.0,35.3062,35.3219,35.2828,35.3219,52656.0
2016-10-12 15:40:00,45.2,45.23,45.19,45.21,190467.0,35.3141,35.3375,35.3062,35.3219,190467.0
2016-10-12 15:50:00,45.21,45.22,45.16,45.16,119202.0,35.3219,35.3297,35.2828,35.2828,119202.0
2016-10-13 09:30:00,44.53,44.56,44.41,44.44,220305.0,34.7906,34.814,34.6968,34.7203,220305.0
2016-10-13 09:40:00,44.43,44.43,44.37,44.38,302902.0,34.7125,34.7125,34.6656,34.6734,302902.0
2016-10-13 09:50:00,44.37,44.37,44.25,44.31,99838.0,34.6656,34.6656,34.5718,34.6187,99838.0
2016-10-13 10:00:00,44.31,44.35,44.26,44.35,191376.0,34.6187,34.65,34.5797,34.65,191376.0
2016-10-13 10:10:00,44.34,44.42,44.32,44.38,80581.0,34.6422,34.7047,34.6265,34.6734,80581.0
2016-10-13 10:20:00,44.38,44.42,44.36,44.37,110404.0,34.6734,34.7047,34.6578,34.6656,110404.0
2016-10-13 10:30:00,44.37,44.51,44.34,44.47,192770.0,34.6656,34.775,34.6422,34.7437,192770.0
2016-10-13 10:40:00,44.46,44.5,44.39,44.41,104895.0,34.7359,34.7672,34.6812,34.6968,104895.0
2016-10-13 10:50:00,44.4,44.44,44.39,44.43,181002.0,34.689,34.7203,34.6812,34.7125,181002.0
2016-10-13 11:00:00,44.45,44.45,44.33,44.37,117431.0,34.7281,34.7281,34.6343,34.6656,117431.0
2016-10-13 11:10:00,44.37,44.5,44.35,44.5,130409.0,34.6656,34.7672,34.65,34.7672,130409.0
2016-10-13 11:20:00,44.5,44.56,44.48,44.53,148143.0,34.7672,34.814,34.7515,34.7906,148143.0
2016-10-13 11:30:00,44.55,44.64,44.55,44.57,311663.0,34.8062,34.8765,34.8062,34.8219,311663.0
2016-10-13 11:40:00,44.57,44.64,44.57,44.61,40947.0,34.8219,34.8765,34.8219,34.8531,40947.0
2016-10-13 11:50:00,44.61,44.63,44.59,44.61,35516.0,34.8531,34.8687,34.8375,34.8531,35516.0
2016-10-13 12:00:00,44.6,44.62,44.56,44.61,66926.0,34.8453,34.8609,34.814,34.8531,66926.0
2016-10-13 12:10:00,44.62,44.67,44.61,44.64,106421.0,34.8609,34.9,34.8531,34.8765,106421.0
2016-10-13 12:20:00,44.64,44.65,44.61,44.62,187871.0,34.8765,34.8844,34.8531,34.8609,187871.0
2016-10-13 12:30:00,44.62,44.72,44.61,44.7,58402.0,34.8609,34.939,34.8531,34.9234,58402.0
2016-10-13 12:40:00,44.71,44.74,44.71,44.73,70215.0,34.9312,34.9547,34.9312,34.9469,70215.0
2016-10-13 12:50:00,44.73,44.74,44.71,44.73,42103.0,34.9469,34.9547,34.9312,34.9469,42103.0
2016-10-13 13:00:00,44.73,44.74,44.69,44.7,21997.0,34.9469,34.9547,34.9156,34.9234,21997.0
2016-10-13 13:10:00,44.7,44.72,44.67,44.71,51262.0,34.9234,34.939,34.9,34.9312,51262.0
2016-10-13 13:20:00,44.71,44.77,44.71,44.76,209892.0,34.9312,34.9781,34.9312,34.9703,209892.0
2016-10-13 13:30:00,44.77,44.79,44.74,44.77,88344.0,34.9781,34.9937,34.9547,34.9781,88344.0
2016-10-13 13:40:00,44.78,44.81,44.77,44.79,87540.0,34.9859,35.0094,34.9781,34.9937,87540.0
2016-10-13 13:50:00,44.79,44.89,44.79,44.89,96072.0,34.9937,35.0719,34.9937,35.0719,96072.0
2016-10-13 14:00:00,44.89,44.94,44.87,44.88,141557.0,35.0719,35.1109,35.0562,35.0641,141557.0
2016-10-13 14:10:00,44.88,44.88,44.83,44.85,159936.0,35.0641,35.0641,35.025,35.0406,159936.0
2016-10-13 14:20:00,44.85,44.88,44.83,44.85,98851.0,35.0406,35.0641,35.025,35.0406,98851.0
2016-10-13 14:30:00,44.84,44.88,44.82,44.83,74218.0,35.0328,35.0641,35.0172,35.025,74218.0
2016-10-13 14:40:00,44.83,44.88,44.82,44.88,71641.0,35.025,35.0641,35.0172,35.0641,71641.0
2016-10-13 14:50:00,44.88,44.92,44.87,44.9,192889.0,35.0641,35.0953,35.0562,35.0797,192889.0
2016-10-13 15:00:00,44.9,44.9,44.87,44.9,245745.0,35.0797,35.0797,35.0562,35.0797,245745.0
2016-10-13 15:10:00,44.9,44.93,44.88,44.88,257285.0,35.0797,35.1031,35.0641,35.0641,257285.0
2016-10-13 15:20:00,44.89,44.9,44.84,44.86,204126.0,35.0719,35.0797,35.0328,35.0484,204126.0
2016-10-13 15:30:00,44.86,44.88,44.82,44.84,425094.0,35.0484,35.0641,35.0172,35.0328,425094.0
2016-10-13 15:40:00,44.84,44.85,44.8,44.8,358553.0,35.0328,35.0406,35.0015,35.0015,358553.0
2016-10-13 15:50:00,44.8,44.8,44.76,44.8,346462.0,35.0015,35.0015,34.9703,35.0015,346462.0
2016-10-14 09:30:00,45.15,45.21,45.12,45.14,241698.0,35.275,35.3219,35.2516,35.2672,241698.0
2016-10-14 09:40:00,45.14,45.25,45.13,45.22,77235.0,35.2672,35.3531,35.2594,35.3297,77235.0
2016-10-14 09:50:00,45.23,45.25,45.21,45.22,66655.0,35.3375,35.3531,35.3219,35.3297,66655.0
2016-10-14 10:00:00,45.21,45.24,45.17,45.2,100854.0,35.3219,35.3453,35.2906,35.3141,100854.0
2016-10-14 10:10:00,45.19,45.25,45.19,45.21,44860.0,35.3062,35.3531,35.3062,35.3219,44860.0
2016-10-14 10:20:00,45.21,45.23,45.14,45.16,82665.0,35.3219,35.3375,35.2672,35.2828,82665.0
2016-10-14 10:30:00,45.16,45.21,45.15,45.2,52654.0,35.2828,35.3219,35.275,35.3141,52654.0
2016-10-14 10:40:00,45.2,45.22,45.14,45.15,53786.0,35.3141,35.3297,35.2672,35.275,53786.0
2016-10-14 10:50:00,45.15,45.15,45.08,45.09,54640.0,35.275,35.275,35.2203,35.2281,54640.0
2016-10-14 11:00:00,45.08,45.09,45.01,45.02,132174.0,35.2203,35.2281,35.1656,35.1734,132174.0
2016-10-14 11:10:00,45.02,45.02,44.98,45.01,163294.0,35.1734,35.1734,35.1422,35.1656,163294.0
2016-10-14 11:20:00,45.02,45.03,44.94,44.94,50963.0,35.1734,35.1812,35.1109,35.1109,50963.0
2016-10-14 11:30:00,44.93,44.97,44.89,44.96,115821.0,35.1031,35.1344,35.0719,35.1266,115821.0
2016-10-14 11:40:00,44.96,44.96,44.88,44.89,282562.0,35.1266,35.1266,35.0641,35.0719,282562.0
2016-10-14 11:50:00,44.88,44.92,44.84,44.85,147208.0,35.0641,35.0953,35.0328,35.0406,147208.0
2016-10-14 12:00:00,44.84,44.87,44.82,44.84,123464.0,35.0328,35.0562,35.0172,35.0328,123464.0
2016-10-14 12:10:00,44.83,44.83,44.78,44.8,54247.0,35.025,35.025,34.9859,35.0015,54247.0
2016-10-14 12:20:00,44.8,44.86,44.79,44.85,36980.0,35.0015,35.0484,34.9937,35.0406,36980.0
2016-10-14 12:30:00,44.86,44.89,44.86,44.88,31204.0,35.0484,35.0719,35.0484,35.0641,31204.0
2016-10-14 12:40:00,44.88,44.9,44.86,44.87,36198.0,35.0641,35.0797,35.0484,35.0562,36198.0
2016-10-14 12:50:00,44.87,44.88,44.85,44.87,192305.0,35.0562,35.0641,35.0406,35.0562,192305.0
2016-10-14 13:00:00,44.86,44.91,44.82,44.91,203012.0,35.0484,35.0875,35.0172,35.0875,203012.0
2016-10-14 13:10:00,44.9,44.9,44.87,44.89,54321.0,35.0797,35.0797,35.0562,35.0719,54321.0
2016-10-14 13:20:00,44.88,44.92,44.87,44.89,73527.0,35.0641,35.0953,35.0562,35.0719,73527.0
2016-10-14 13:30:00,44.89,45.02,44.88,44.99,258344.0,35.0719,35.1734,35.0641,35.15,258344.0
2016-10-14 13:40:00,44.99,45.0,44.93,44.97,119806.0,35.15,35.1578,35.1031,35.1344,119806.0
2016-10-14 13:50:00,44.96,44.96,44.89,44.9,144990.0,35.1266,35.1266,35.0719,35.0797,144990.0
2016-10-14 14:00:00,44.89,44.89,44.83,44.84,182205.0,35.0719,35.0719,35.025,35.0328,182205.0
2016-10-14 14:10:00,44.84,44.89,44.82,44.88,278323.0,35.0328,35.0719,35.0172,35.0641,278323.0
2016-10-14 14:20:00,44.88,44.95,44.87,44.92,196006.0,35.0641,35.1187,35.0562,35.0953,196006.0
2016-10-14 14:30:00,44.93,44.94,44.86,44.88,86478.0,35.1031,35.1109,35.0484,35.0641,86478.0
2016-10-14 14:40:00,44.88,44.89,44.83,44.84,83990.0,35.0641,35.0719,35.025,35.0328,83990.0
2016-10-14 14:50:00,44.83,44.86,44.79,44.81,116824.0,35.025,35.0484,34.9937,35.0094,116824.0
2016-10-14 15:00:00,44.81,44.85,44.81,44.85,53972.0,35.0094,35.0406,35.0094,35.0406,53972.0
2016-10-14 15:10:00,44.85,44.88,44.83,44.85,55165.0,35.0406,35.0641,35.025,35.0406,55165.0
2016-10-14 15:20:00,44.85,44.87,44.84,44.84,42859.0,35.0406,35.0562,35.0328,35.0328,42859.0
2016-10-14 15:30:00,44.83,44.9,44.82,44.9,111934.0,35.025,35.0797,35.0172,35.0797,111934.0
2016-10-14 15:40:00,44.9,44.92,44.84,44.85,113029.0,35.0797,35.0953,35.0328,35.0406,113029.0
2016-10-14 15:50:00,44.86,44.88,44.83,44.84,211258.0,35.0484,35.0641,35.025,35.0328,211258.0
2016-10-17 09:30:00,44.83,44.9,44.75,44.76,138383.0,35.025,35.0797,34.9625,34.9703,138383.0
2016-10-17 09:40:00,44.77,44.81,44.76,44.81,87731.0,34.9781,35.0094,34.9703,35.0094,87731.0
2016-10-17 09:50:00,44.81,44.86,44.76,44.8,222215.0,35.0094,35.0484,34.9703,35.0015,222215.0
2016-10-17 10:00:00,44.8,44.86,44.79,44.85,140215.0,35.0015,35.0484,34.9937,35.0406,140215.0
2016-10-17 10:10:00,44.85,44.91,44.85,44.89,279331.0,35.0406,35.0875,35.0406,35.0719,279331.0
2016-10-17 10:20:00,44.88,44.96,44.87,44.95,181612.0,35.0641,35.1266,35.0562,35.1187,181612.0
2016-10-17 10:30:00,44.96,44.96,44.89,44.91,72465.0,35.1266,35.1266,35.0719,35.0875,72465.0
2016-10-17 10:40:00,44.91,44.93,44.87,44.89,58656.0,35.0875,35.1031,35.0562,35.0719,58656.0
2016-10-17 10:50:00,44.88,44.88,44.82,44.86,107171.0,35.0641,35.0641,35.0172,35.0484,107171.0
2016-10-17 11:00:00,44.87,44.9,44.85,44.87,95339.0,35.0562,35.0797,35.0406,35.0562,95339.0
2016-10-17 11:10:00,44.86,44.88,44.84,44.87,42768.0,35.0484,35.0641,35.0328,35.0562,42768.0
2016-10-17 11:20:00,44.87,44.89,44.82,44.84,148752.0,35.0562,35.0719,35.0172,35.0328,148752.0
2016-10-17 11:30:00,44.84,44.86,44.82,44.86,36988.0,35.0328,35.0484,35.0172,35.0484,36988.0
2016-10-17 11:40:00,44.86,44.89,44.82,44.82,127174.0,35.0484,35.0719,35.0172,35.0172,127174.0
2016-10-17 11:50:00,44.83,44.88,44.82,44.85,126348.0,35.025,35.0641,35.0172,35.0406,126348.0
2016-10-17 12:00:00,44.86,44.87,44.84,44.84,72639.0,35.0484,35.0562,35.0328,35.0328,72639.0
2016-10-17 12:10:00,44.85,44.87,44.82,44.87,53091.0,35.0406,35.0562,35.0172,35.0562,53091.0
2016-10-17 12:20:00,44.87,44.88,44.83,44.83,46670.0,35.0562,35.0641,35.025,35.025,46670.0
2016-10-17 12:30:00,44.83,44.87,44.83,44.86,22171.0,35.025,35.0562,35.025,35.0484,22171.0
2016-10-17 12:40:00,44.85,44.87,44.83,44.85,33755.0,35.0406,35.0562,35.025,35.0406,33755.0
2016-10-17 12:50:00,44.86,44.87,44.84,44.85,59643.0,35.0484,35.0562,35.0328,35.0406,59643.0
2016-10-17 13:00:00,44.84,44.88,44.83,44.84,78546.0,35.0328,35.0641,35.025,35.0328,78546.0
2016-10-17 13:10:00,44.85,44.87,44.81,44.83,46419.0,35.0406,35.0562,35.0094,35.025,46419.0
2016-10-17 13:20:00,44.84,44.85,44.81,44.83,48769.0,35.0328,35.0406,35.0094,35.025,48769.0
2016-10-17 13:30:00,44.84,44.85,44.81,44.84,34255.0,35.0328,35.0406,35.0094,35.0328,34255.0
2016-10-17 13:40:00,44.83,44.86,44.82,44.84,134611.0,35.025,35.0484,35.0172,35.0328,134611.0
2016-10-17 13:50:00,44.84,44.85,44.8,44.8,66318.0,35.0328,35.0406,35.0015,35.0015,66318.0
2016-10-17 14:00:00,44.8,44.84,44.8,44.83,42874.0,35.0015,35.0328,35.0015,35.025,42874.0
2016-10-17 14:10:00,44.83,44.88,44.82,44.86,41037.0,35.025,35.0641,35.0172,35.0484,41037.0
2016-10-17 14:20:00,44.86,44.88,44.84,44.86,46039.0,35.0484,35.0641,35.0328,35.0484,46039.0
2016-10-17 14:30:00,44.86,44.86,44.81,44.82,63194.0,35.0484,35.0484,35.0094,35.0172,63194.0
2016-10-17 14:40:00,44.81,44.83,44.8,44.81,78700.0,35.0094,35.025,35.0015,35.0094,78700.0
2016-10-17 14:50:00,44.81,44.88,44.81,44.87,59945.0,35.0094,35.0641,35.0094,35.0562,59945.0
2016-10-17 15:00:00,44.87,44.88,44.86,44.87,28285.0,35.0562,35.0641,35.0484,35.0562,28285.0
2016-10-17 15:10:00,44.87,44.87,44.81,44.83,81993.0,35.0562,35.0562,35.0094,35.025,81993.0
2016-10-17 15:20:00,44.83,44.84,44.82,44.83,67998.0,35.025,35.0328,35.0172,35.025,67998.0
2016-10-17 15:30:00,44.83,44.83,44.81,44.81,157453.0,35.025,35.025,35.0094,35.0094,157453.0
2016-10-17 15:40:00,44.81,44.82,44.78,44.79,102754.0,35.0094,35.0172,34.9859,34.9937,102754.0
2016-10-17 15:50:00,44.78,44.83,44.77,44.79,193931.0,34.9859,35.025,34.9781,34.9937,193931.0
2016-10-18 09:30:00,45.55,45.61,45.46,45.46,361312.0,35.5875,35.6344,35.5172,35.5172,361312.0
2016-10-18 09:40:00,45.46,45.51,45.46,45.48,129245.0,35.5172,35.5563,35.5172,35.5328,129245.0
2016-10-18 09:50:00,45.47,45.48,45.41,45.43,137289.0,35.525,35.5328,35.4781,35.4938,137289.0
2016-10-18 10:00:00,45.44,45.51,45.41,45.51,561436.0,35.5016,35.5563,35.4781,35.5563,561436.0
2016-10-18 10:10:00,45.51,45.52,45.47,45.48,260142.0,35.5563,35.5641,35.525,35.5328,260142.0
2016-10-18 10:20:00,45.47,45.48,45.41,45.46,127372.0,35.525,35.5328,35.4781,35.5172,127372.0
2016-10-18 10:30:00,45.47,45.53,45.46,45.51,218206.0,35.525,35.5719,35.5172,35.5563,218206.0
2016-10-18 10:40:00,45.52,45.57,45.5,45.56,338998.0,35.5641,35.6031,35.5484,35.5953,338998.0
2016-10-18 10:50:00,45.57,45.58,45.53,45.55,139787.0,35.6031,35.611,35.5719,35.5875,139787.0
2016-10-18 11:00:00,45.55,45.58,45.53,45.54,199744.0,35.5875,35.611,35.5719,35.5797,199744.0
2016-10-18 11:10:00,45.54,45.54,45.5,45.51,53666.0,35.5797,35.5797,35.5484,35.5563,53666.0
2016-10-18 11:20:00,45.51,45.56,45.51,45.54,43531.0,35.5563,35.5953,35.5563,35.5797,43531.0
2016-10-18 11:30:00,45.55,45.57,45.53,45.56,52461.0,35.5875,35.6031,35.5719,35.5953,52461.0
2016-10-18 11:40:00,45.56,45.61,45.56,45.59,75202.0,35.5953,35.6344,35.5953,35.6188,75202.0
2016-10-18 11:50:00,45.6,45.63,45.58,45.63,46164.0,35.6266,35.65,35.611,35.65,46164.0
2016-10-18 12:00:00,45.63,45.64,45.59,45.6,34247.0,35.65,35.6578,35.6188,35.6266,34247.0
2016-10-18 12:10:00,45.6,45.62,45.6,45.61,28071.0,35.6266,35.6422,35.6266,35.6344,28071.0
2016-10-18 12:20:00,45.61,45.62,45.6,45.61,20518.0,35.6344,35.6422,35.6266,35.6344,20518.0
2016-10-18 12:30:00,45.62,45.64,45.61,45.62,20089.0,35.6422,35.6578,35.6344,35.6422,20089.0
2016-10-18 12:40:00,45.62,45.62,45.59,45.59,14399.0,35.6422,35.6422,35.6188,35.6188,14399.0
2016-10-18 12:50:00,45.59,45.6,45.57,45.58,47135.0,35.6188,35.6266,35.6031,35.611,47135.0
2016-10-18 13:00:00,45.58,45.6,45.57,45.57,105682.0,35.611,35.6266,35.6031,35.6031,105682.0
2016-10-18 13:10:00,45.58,45.6,45.57,45.6,29566.0,35.611,35.6266,35.6031,35.6266,29566.0
2016-10-18 13:20:00,45.6,45.62,45.58,45.59,38360.0,35.6266,35.6422,35.611,35.6188,38360.0
2016-10-18 13:30:00,45.59,45.61,45.57,45.61,75302.0,35.6188,35.6344,35.6031,35.6344,75302.0
2016-10-18 13:40:00,45.6,45.61,45.59,45.6,33968.0,35.6266,35.6344,35.6188,35.6266,33968.0
2016-10-18 13:50:00,45.61,45.63,45.6,45.62,93496.0,35.6344,35.65,35.6266,35.6422,93496.0
2016-10-18 14:00:00,45.62,45.63,45.61,45.63,54907.0,35.6422,35.65,35.6344,35.65,54907.0
2016-10-18 14:10:00,45.63,45.63,45.6,45.6,60415.0,35.65,35.65,35.6266,35.6266,60415.0
2016-10-18 14:20:00,45.6,45.61,45.6,45.61,41906.0,35.6266,35.6344,35.6266,35.6344,41906.0
2016-10-18 14:30:00,45.61,45.63,45.61,45.63,43407.0,35.6344,35.65,35.6344,35.65,43407.0
2016-10-18 14:40:00,45.63,45.64,45.61,45.64,110232.0,35.65,35.6578,35.6344,35.6578,110232.0
2016-10-18 14:50:00,45.64,45.67,45.62,45.66,75445.0,35.6578,35.6813,35.6422,35.6735,75445.0
2016-10-18 15:00:00,45.66,45.67,45.63,45.64,27699.0,35.6735,35.6813,35.65,35.6578,27699.0
2016-10-18 15:10:00,45.64,45.64,45.61,45.62,54900.0,35.6578,35.6578,35.6344,35.6422,54900.0
2016-10-18 15:20:00,45.62,45.63,45.6,45.61,47657.0,35.6422,35.65,35.6266,35.6344,47657.0
2016-10-18 15:30:00,45.61,45.61,45.6,45.61,60167.0,35.6344,35.6344,35.6266,35.6344,60167.0
2016-10-18 15:40:00,45.6,45.61,45.58,45.58,92536.0,35.6266,35.6344,35.611,35.611,92536.0
2016-10-18 15:50:00,45.58,45.63,45.58,45.62,214162.0,35.611,35.65,35.611,35.6422,214162.0
2016-10-19 09:30:00,45.81,45.81,45.72,45.75,94642.0,35.7906,35.7906,35.7203,35.7438,94642.0
2016-10-19 09:40:00,45.76,45.77,45.7,45.72,83995.0,35.7516,35.7594,35.7047,35.7203,83995.0
2016-10-19 09:50:00,45.72,45.75,45.66,45.69,71070.0,35.7203,35.7438,35.6735,35.6969,71070.0
2016-10-19 10:00:00,45.68,45.7,45.64,45.65,63325.0,35.6891,35.7047,35.6578,35.6656,63325.0
2016-10-19 10:10:00,45.66,45.71,45.65,45.69,75370.0,35.6735,35.7125,35.6656,35.6969,75370.0
2016-10-19 10:20:00,45.69,45.75,45.68,45.74,67890.0,35.6969,35.7438,35.6891,35.736,67890.0
2016-10-19 10:30:00,45.74,45.79,45.72,45.78,135891.0,35.736,35.775,35.7203,35.7672,135891.0
2016-10-19 10:40:00,45.78,45.84,45.77,45.83,88526.0,35.7672,35.8141,35.7594,35.8063,88526.0
2016-10-19 10:50:00,45.84,45.85,45.81,45.83,59669.0,35.8141,35.8219,35.7906,35.8063,59669.0
2016-10-19 11:00:00,45.83,45.85,45.8,45.85,42029.0,35.8063,35.8219,35.7828,35.8219,42029.0
2016-10-19 11:10:00,45.84,45.85,45.79,45.8,162126.0,35.8141,35.8219,35.775,35.7828,162126.0
2016-10-19 11:20:00,45.79,45.8,45.76,45.77,66843.0,35.775,35.7828,35.7516,35.7594,66843.0
2016-10-19 11:30:00,45.77,45.79,45.76,45.77,63129.0,35.7594,35.775,35.7516,35.7594,63129.0
2016-10-19 11:40:00,45.78,45.84,45.77,45.83,95102.0,35.7672,35.8141,35.7594,35.8063,95102.0
2016-10-19 11:50:00,45.82,45.84,45.81,45.82,59181.0,35.7985,35.8141,35.7906,35.7985,59181.0
2016-10-19 12:00:00,45.83,45.84,45.8,45.82,80710.0,35.8063,35.8141,35.7828,35.7985,80710.0
2016-10-19 12:10:00,45.82,45.84,45.81,45.83,31078.0,35.7985,35.8141,35.7906,35.8063,31078.0
2016-10-19 12:20:00,45.83,45.88,45.83,45.86,34129.0,35.8063,35.8453,35.8063,35.8297,34129.0
2016-10-19 12:30:00,45.87,45.87,45.84,45.84,14203.0,35.8375,35.8375,35.8141,35.8141,14203.0
2016-10-19 12:40:00,45.84,45.88,45.84,45.88,45697.0,35.8141,35.8453,35.8141,35.8453,45697.0
2016-10-19 12:50:00,45.88,45.89,45.87,45.88,85656.0,35.8453,35.8531,35.8375,35.8453,85656.0
2016-10-19 13:00:00,45.88,45.9,45.86,45.88,69526.0,35.8453,35.861,35.8297,35.8453,69526.0
2016-10-19 13:10:00,45.87,45.89,45.86,45.89,32123.0,35.8375,35.8531,35.8297,35.8531,32123.0
2016-10-19 13:20:00,45.89,45.94,45.88,45.9,68642.0,35.8531,35.8922,35.8453,35.861,68642.0
2016-10-19 13:30:00,45.89,45.9,45.88,45.9,77099.0,35.8531,35.861,35.8453,35.861,77099.0
2016-10-19 13:40:00,45.9,45.91,45.88,45.89,101630.0,35.861,35.8688,35.8453,35.8531,101630.0
2016-10-19 13:50:00,45.89,45.9,45.87,45.89,23767.0,35.8531,35.861,35.8375,35.8531,23767.0
2016-10-19 14:00:00,45.89,45.95,45.89,45.93,172663.0,35.8531,35.9,35.8531,35.8844,172663.0
2016-10-19 14:10:00,45.93,45.94,45.9,45.91,74004.0,35.8844,35.8922,35.861,35.8688,74004.0
2016-10-19 14:20:00,45.91,45.92,45.89,45.9,188128.0,35.8688,35.8766,35.8531,35.861,188128.0
2016-10-19 14:30:00,45.9,45.9,45.87,45.88,81943.0,35.861,35.861,35.8375,35.8453,81943.0
2016-10-19 14:40:00,45.88,45.89,45.87,45.88,84607.0,35.8453,35.8531,35.8375,35.8453,84607.0
2016-10-19 14:50:00,45.87,45.92,45.87,45.91,1476200.0,35.8375,35.8766,35.8375,35.8688,1476200.0
2016-10-19 15:00:00,45.91,45.93,45.9,45.92,49235.0,35.8688,35.8844,35.861,35.8766,49235.0
2016-10-19 15:10:00,45.93,45.94,45.91,45.94,33254.0,35.8844,35.8922,35.8688,35.8922,33254.0
2016-10-19 15:20:00,45.94,45.95,45.92,45.94,66845.0,35.8922,35.9,35.8766,35.8922,66845.0
2016-10-19 15:30:00,45.93,45.94,45.91,45.92,57638.0,35.8844,35.8922,35.8688,35.8766,57638.0
2016-10-19 15:40:00,45.91,45.92,45.9,45.91,89560.0,35.8688,35.8766,35.861,35.8688,89560.0
2016-10-19 15:50:00,45.91,45.92,45.84,45.86,315648.0,35.8688,35.8766,35.8141,35.8297,315648.0
2016-10-20 09:30:00,45.71,45.79,45.66,45.66,133615.0,35.7125,35.775,35.6735,35.6735,133615.0
2016-10-20 09:40:00,45.66,45.8,45.66,45.79,123503.0,35.6735,35.7828,35.6735,35.775,123503.0
2016-10-20 09:50:00,45.79,45.83,45.76,45.8,56019.0,35.775,35.8063,35.7516,35.7828,56019.0
2016-10-20 10:00:00,45.81,45.88,45.81,45.85,305074.0,35.7906,35.8453,35.7906,35.8219,305074.0
2016-10-20 10:10:00,45.84,45.84,45.79,45.79,59049.0,35.8141,35.8141,35.775,35.775,59049.0
2016-10-20 10:20:00,45.79,45.81,45.69,45.7,275421.0,35.775,35.7906,35.6969,35.7047,275421.0
2016-10-20 10:30:00,45.69,45.7,45.59,45.64,73348.0,35.6969,35.7047,35.6188,35.6578,73348.0
2016-10-20 10:40:00,45.64,45.67,45.62,45.63,67051.0,35.6578,35.6813,35.6422,35.65,67051.0
2016-10-20 10:50:00,45.63,45.63,45.54,45.61,49099.0,35.65,35.65,35.5797,35.6344,49099.0
2016-10-20 11:00:00,45.62,45.62,45.59,45.61,76862.0,35.6422,35.6422,35.6188,35.6344,76862.0
2016-10-20 11:10:00,45.6,45.65,45.58,45.65,69191.0,35.6266,35.6656,35.611,35.6656,69191.0
2016-10-20 11:20:00,45.66,45.72,45.65,45.68,124165.0,35.6735,35.7203,35.6656,35.6891,124165.0
2016-10-20 11:30:00,45.69,45.71,45.64,45.65,74781.0,35.6969,35.7125,35.6578,35.6656,74781.0
2016-10-20 11:40:00,45.65,45.72,45.64,45.72,50069.0,35.6656,35.7203,35.6578,35.7203,50069.0
2016-10-20 11:50:00,45.72,45.78,45.69,45.78,53588.0,35.7203,35.7672,35.6969,35.7672,53588.0
2016-10-20 12:00:00,45.78,45.82,45.76,45.78,179769.0,35.7672,35.7985,35.7516,35.7672,179769.0
2016-10-20 12:10:00,45.78,45.79,45.77,45.78,38791.0,35.7672,35.775,35.7594,35.7672,38791.0
2016-10-20 12:20:00,45.78,45.78,45.74,45.77,28165.0,35.7672,35.7672,35.736,35.7594,28165.0
2016-10-20 12:30:00,45.77,45.81,45.76,45.81,68541.0,35.7594,35.7906,35.7516,35.7906,68541.0
2016-10-20 12:40:00,45.81,45.84,45.8,45.81,84705.0,35.7906,35.8141,35.7828,35.7906,84705.0
2016-10-20 12:50:00,45.8,45.81,45.77,45.78,46930.0,35.7828,35.7906,35.7594,35.7672,46930.0
2016-10-20 13:00:00,45.79,45.82,45.78,45.81,35952.0,35.775,35.7985,35.7672,35.7906,35952.0
2016-10-20 13:10:00,45.82,45.82,45.77,45.78,24820.0,35.7985,35.7985,35.7594,35.7672,24820.0
2016-10-20 13:20:00,45.78,45.79,45.77,45.79,23289.0,35.7672,35.775,35.7594,35.775,23289.0
2016-10-20 13:30:00,45.79,45.81,45.79,45.81,51266.0,35.775,35.7906,35.775,35.7906,51266.0
2016-10-20 13:40:00,45.8,45.82,45.78,45.78,41957.0,35.7828,35.7985,35.7672,35.7672,41957.0
2016-10-20 13:50:00,45.77,45.77,45.7,45.74,128030.0,35.7594,35.7594,35.7047,35.736,128030.0
2016-10-20 14:00:00,45.74,45.78,45.74,45.76,34018.0,35.736,35.7672,35.736,35.7516,34018.0
2016-10-20 14:10:00,45.76,45.78,45.75,45.76,49604.0,35.7516,35.7672,35.7438,35.7516,49604.0
2016-10-20 14:20:00,45.76,45.77,45.73,45.77,56873.0,35.7516,35.7594,35.7281,35.7594,56873.0
2016-10-20 14:30:00,45.78,45.78,45.73,45.76,62282.0,35.7672,35.7672,35.7281,35.7516,62282.0
2016-10-20 14:40:00,45.76,45.81,45.74,45.81,69349.0,35.7516,35.7906,35.736,35.7906,69349.0
2016-10-20 14:50:00,45.81,45.82,45.77,45.78,104204.0,35.7906,35.7985,35.7594,35.7672,104204.0
2016-10-20 15:00:00,45.78,45.8,45.75,45.79,78376.0,35.7672,35.7828,35.7438,35.775,78376.0
2016-10-20 15:10:00,45.79,45.81,45.73,45.73,83920.0,35.775,35.7906,35.7281,35.7281,83920.0
2016-10-20 15:20:00,45.74,45.76,45.72,45.72,165183.0,35.736,35.7516,35.7203,35.7203,165183.0
2016-10-20 15:30:00,45.73,45.73,45.69,45.71,135056.0,35.7281,35.7281,35.6969,35.7125,135056.0
2016-10-20 15:40:00,45.71,45.73,45.7,45.73,160190.0,35.7125,35.7281,35.7047,35.7281,160190.0
2016-10-20 15:50:00,45.73,45.75,45.7,45.71,334127.0,35.7281,35.7438,35.7047,35.7125,334127.0
2016-10-21 09:30:00,45.46,45.5,45.4,45.44,127853.0,35.5172,35.5484,35.4703,35.5016,127853.0
2016-10-21 09:40:00,45.44,45.47,45.41,45.43,207848.0,35.5016,35.525,35.4781,35.4938,207848.0
2016-10-21 09:50:00,45.43,45.5,45.42,45.48,68930.0,35.4938,35.5484,35.4859,35.5328,68930.0
2016-10-21 10:00:00,45.47,45.52,45.44,45.5,149056.0,35.525,35.5641,35.5016,35.5484,149056.0
2016-10-21 10:10:00,45.5,45.55,45.47,45.54,73423.0,35.5484,35.5875,35.525,35.5797,73423.0
2016-10-21 10:20:00,45.54,45.56,45.52,45.54,52634.0,35.5797,35.5953,35.5641,35.5797,52634.0
2016-10-21 10:30:00,45.55,45.59,45.54,45.54,54453.0,35.5875,35.6188,35.5797,35.5797,54453.0
2016-10-21 10:40:00,45.54,45.58,45.54,45.57,35908.0,35.5797,35.611,35.5797,35.6031,35908.0
2016-10-21 10:50:00,45.57,45.58,45.55,45.56,48989.0,35.6031,35.611,35.5875,35.5953,48989.0
2016-10-21 11:00:00,45.56,45.59,45.55,45.57,114049.0,35.5953,35.6188,35.5875,35.6031,114049.0
2016-10-21 11:10:00,45.57,45.58,45.53,45.57,76215.0,35.6031,35.611,35.5719,35.6031,76215.0
2016-10-21 11:20:00,45.57,45.58,45.54,45.58,53519.0,35.6031,35.611,35.5797,35.611,53519.0
2016-10-21 11:30:00,45.57,45.58,45.55,45.56,18341.0,35.6031,35.611,35.5875,35.5953,18341.0
2016-10-21 11:40:00,45.56,45.64,45.56,45.64,59384.0,35.5953,35.6578,35.5953,35.6578,59384.0
2016-10-21 11:50:00,45.64,45.64,45.62,45.62,19680.0,35.6578,35.6578,35.6422,35.6422,19680.0
2016-10-21 12:00:00,45.61,45.62,45.57,45.6,27254.0,35.6344,35.6422,35.6031,35.6266,27254.0
2016-10-21 12:10:00,45.6,45.61,45.59,45.61,148937.0,35.6266,35.6344,35.6188,35.6344,148937.0
2016-10-21 12:20:00,45.61,45.61,45.58,45.61,42559.0,35.6344,35.6344,35.611,35.6344,42559.0
2016-10-21 12:30:00,45.6,45.63,45.6,45.63,52356.0,35.6266,35.65,35.6266,35.65,52356.0
2016-10-21 12:40:00,45.63,45.65,45.62,45.65,71525.0,35.65,35.6656,35.6422,35.6656,71525.0
2016-10-21 12:50:00,45.64,45.65,45.62,45.63,32929.0,35.6578,35.6656,35.6422,35.65,32929.0
2016-10-21 13:00:00,45.63,45.64,45.61,45.64,32810.0,35.65,35.6578,35.6344,35.6578,32810.0
2016-10-21 13:10:00,45.63,45.64,45.62,45.64,15675.0,35.65,35.6578,35.6422,35.6578,15675.0
2016-10-21 13:20:00,45.63,45.64,45.61,45.61,19245.0,35.65,35.6578,35.6344,35.6344,19245.0
2016-10-21 13:30:00,45.61,45.62,45.58,45.62,62493.0,35.6344,35.6422,35.611,35.6422,62493.0
2016-10-21 13:40:00,45.62,45.66,45.61,45.65,39744.0,35.6422,35.6735,35.6344,35.6656,39744.0
2016-10-21 13:50:00,45.65,45.66,45.64,45.66,32621.0,35.6656,35.6735,35.6578,35.6735,32621.0
2016-10-21 14:00:00,45.66,45.67,45.63,45.66,38193.0,35.6735,35.6813,35.65,35.6735,38193.0
2016-10-21 14:10:00,45.66,45.68,45.65,45.67,63224.0,35.6735,35.6891,35.6656,35.6813,63224.0
2016-10-21 14:20:00,45.67,45.69,45.65,45.68,59105.0,35.6813,35.6969,35.6656,35.6891,59105.0
2016-10-21 14:30:00,45.67,45.7,45.66,45.69,66450.0,35.6813,35.7047,35.6735,35.6969,66450.0
2016-10-21 14:40:00,45.69,45.7,45.67,45.69,62195.0,35.6969,35.7047,35.6813,35.6969,62195.0
2016-10-21 14:50:00,45.69,45.72,45.68,45.72,49512.0,35.6969,35.7203,35.6891,35.7203,49512.0
2016-10-21 15:00:00,45.72,45.74,45.71,45.73,68335.0,35.7203,35.736,35.7125,35.7281,68335.0
2016-10-21 15:10:00,45.72,45.73,45.71,45.72,70928.0,35.7203,35.7281,35.7125,35.7203,70928.0
2016-10-21 15:20:00,45.72,45.72,45.68,45.68,37015.0,35.7203,35.7203,35.6891,35.6891,37015.0
2016-10-21 15:30:00,45.67,45.69,45.67,45.69,25583.0,35.6813,35.6969,35.6813,35.6969,25583.0
2016-10-21 15:40:00,45.69,45.71,45.68,45.7,54503.0,35.6969,35.7125,35.6891,35.7047,54503.0
2016-10-21 15:50:00,45.7,45.72,45.67,45.69,121826.0,35.7047,35.7203,35.6813,35.6969,121826.0
2016-10-24 09:30:00,46.03,46.08,46.03,46.06,74680.0,35.9625,36.0016,35.9625,35.986,74680.0
2016-10-24 09:40:00,46.05,46.07,46.02,46.07,56760.0,35.9782,35.9938,35.9547,35.9938,56760.0
2016-10-24 09:50:00,46.07,46.08,46.01,46.02,28064.0,35.9938,36.0016,35.9469,35.9547,28064.0
2016-10-24 10:00:00,46.01,46.01,45.94,45.94,81958.0,35.9469,35.9469,35.8922,35.8922,81958.0
2016-10-24 10:10:00,45.94,45.96,45.9,45.94,48656.0,35.8922,35.9078,35.861,35.8922,48656.0
2016-10-24 10:20:00,45.94,45.94,45.88,45.88,45498.0,35.8922,35.8922,35.8453,35.8453,45498.0
2016-10-24 10:30:00,45.87,45.92,45.87,45.91,53398.0,35.8375,35.8766,35.8375,35.8688,53398.0
2016-10-24 10:40:00,45.91,45.91,45.84,45.87,79761.0,35.8688,35.8688,35.8141,35.8375,79761.0
2016-10-24 10:50:00,45.87,45.9,45.86,45.88,43890.0,35.8375,35.861,35.8297,35.8453,43890.0
2016-10-24 11:00:00,45.88,45.9,45.87,45.88,37019.0,35.8453,35.861,35.8375,35.8453,37019.0
2016-10-24 11:10:00,45.88,45.92,45.88,45.92,31761.0,35.8453,35.8766,35.8453,35.8766,31761.0
2016-10-24 11:20:00,45.92,45.92,45.86,45.87,22207.0,35.8766,35.8766,35.8297,35.8375,22207.0
2016-10-24 11:30:00,45.86,45.89,45.86,45.87,18386.0,35.8297,35.8531,35.8297,35.8375,18386.0
2016-10-24 11:40:00,45.87,45.87,45.85,45.86,9785.0,35.8375,35.8375,35.8219,35.8297,9785.0
2016-10-24 11:50:00,45.85,45.88,45.84,45.85,25139.0,35.8219,35.8453,35.8141,35.8219,25139.0
2016-10-24 12:00:00,45.85,45.87,45.84,45.87,49821.0,35.8219,35.8375,35.8141,35.8375,49821.0
2016-10-24 12:10:00,45.87,45.87,45.82,45.83,34103.0,35.8375,35.8375,35.7985,35.8063,34103.0
2016-10-24 12:20:00,45.83,45.83,45.77,45.78,54038.0,35.8063,35.8063,35.7594,35.7672,54038.0
2016-10-24 12:30:00,45.78,45.8,45.77,45.79,70417.0,35.7672,35.7828,35.7594,35.775,70417.0
2016-10-24 12:40:00,45.78,45.81,45.77,45.79,40520.0,35.7672,35.7906,35.7594,35.775,40520.0
2016-10-24 12:50:00,45.8,45.84,45.79,45.84,26457.0,35.7828,35.8141,35.775,35.8141,26457.0
2016-10-24 13:00:00,45.84,45.85,45.83,45.85,15419.0,35.8141,35.8219,35.8063,35.8219,15419.0
2016-10-24 13:10:00,45.85,45.86,45.83,45.85,65897.0,35.8219,35.8297,35.8063,35.8219,65897.0
2016-10-24 13:20:00,45.85,45.87,45.83,45.87,26569.0,35.8219,35.8375,35.8063,35.8375,26569.0
2016-10-24 13:30:00,45.87,45.87,45.85,45.86,20801.0,35.8375,35.8375,35.8219,35.8297,20801.0
2016-10-24 13:40:00,45.86,45.87,45.85,45.87,21133.0,35.8297,35.8375,35.8219,35.8375,21133.0
2016-10-24 13:50:00,45.87,45.89,45.86,45.86,40062.0,35.8375,35.8531,35.8297,35.8297,40062.0
2016-10-24 14:00:00,45.87,45.89,45.86,45.87,35453.0,35.8375,35.8531,35.8297,35.8375,35453.0
2016-10-24 14:10:00,45.88,45.88,45.86,45.88,31004.0,35.8453,35.8453,35.8297,35.8453,31004.0
2016-10-24 14:20:00,45.87,45.9,45.87,45.9,19913.0,35.8375,35.861,35.8375,35.861,19913.0
2016-10-24 14:30:00,45.9,45.92,45.88,45.9,37442.0,35.861,35.8766,35.8453,35.861,37442.0
2016-10-24 14:40:00,45.9,45.91,45.89,45.91,86654.0,35.861,35.8688,35.8531,35.8688,86654.0
2016-10-24 14:50:00,45.91,45.92,45.9,45.92,175052.0,35.8688,35.8766,35.861,35.8766,175052.0
2016-10-24 15:00:00,45.91,45.92,45.91,45.91,20561.0,35.8688,35.8766,35.8688,35.8688,20561.0
2016-10-24 15:10:00,45.91,45.92,45.89,45.9,43958.0,35.8688,35.8766,35.8531,35.861,43958.0
2016-10-24 15:20:00,45.89,45.9,45.88,45.9,115707.0,35.8531,35.861,35.8453,35.861,115707.0
2016-10-24 15:30:00,45.89,45.89,45.86,45.89,55667.0,35.8531,35.8531,35.8297,35.8531,55667.0
2016-10-24 15:40:00,45.88,45.89,45.85,45.87,86820.0,35.8453,35.8531,35.8219,35.8375,86820.0
2016-10-24 15:50:00,45.88,45.92,45.88,45.9,184114.0,35.8453,35.8766,35.8453,35.861,184114.0
2016-10-25 09:30:00,45.82,45.87,45.78,45.85,182087.0,35.7985,35.8375,35.7672,35.8219,182087.0
2016-10-25 09:40:00,45.86,45.89,45.84,45.85,55725.0,35.8297,35.8531,35.8141,35.8219,55725.0
2016-10-25 09:50:00,45.86,45.92,45.85,45.9,97987.0,35.8297,35.8766,35.8219,35.861,97987.0
2016-10-25 10:00:00,45.91,45.97,45.9,45.95,86520.0,35.8688,35.9157,35.861,35.9,86520.0
2016-10-25 10:10:00,45.95,45.95,45.89,45.93,51825.0,35.9,35.9,35.8531,35.8844,51825.0
2016-10-25 10:20:00,45.92,45.92,45.84,45.87,55945.0,35.8766,35.8766,35.8141,35.8375,55945.0
2016-10-25 10:30:00,45.87,45.88,45.84,45.86,144914.0,35.8375,35.8453,35.8141,35.8297,144914.0
2016-10-25 10:40:00,45.85,45.85,45.77,45.79,141485.0,35.8219,35.8219,35.7594,35.775,141485.0
2016-10-25 10:50:00,45.79,45.82,45.77,45.82,57280.0,35.775,35.7985,35.7594,35.7985,57280.0
2016-10-25 11:00:00,45.82,45.85,45.81,45.85,38679.0,35.7985,35.8219,35.7906,35.8219,38679.0
2016-10-25 11:10:00,45.86,45.88,45.83,45.88,72815.0,35.8297,35.8453,35.8063,35.8453,72815.0
2016-10-25 11:20:00,45.87,45.92,45.84,45.91,88984.0,35.8375,35.8766,35.8141,35.8688,88984.0
2016-10-25 11:30:00,45.91,45.96,45.91,45.93,179746.0,35.8688,35.9078,35.8688,35.8844,179746.0
2016-10-25 11:40:00,45.93,45.95,45.9,45.93,95853.0,35.8844,35.9,35.861,35.8844,95853.0
2016-10-25 11:50:00,45.93,45.94,45.9,45.92,40325.0,35.8844,35.8922,35.861,35.8766,40325.0
2016-10-25 12:00:00,45.92,45.94,45.86,45.89,105946.0,35.8766,35.8922,35.8297,35.8531,105946.0
2016-10-25 12:10:00,45.89,45.91,45.85,45.91,65594.0,35.8531,35.8688,35.8219,35.8688,65594.0
2016-10-25 12:20:00,45.91,45.93,45.89,45.91,74011.0,35.8688,35.8844,35.8531,35.8688,74011.0
2016-10-25 12:30:00,45.91,45.93,45.9,45.93,60974.0,35.8688,35.8844,35.861,35.8844,60974.0
2016-10-25 12:40:00,45.93,45.97,45.91,45.95,35161.0,35.8844,35.9157,35.8688,35.9,35161.0
2016-10-25 12:50:00,45.95,45.96,45.93,45.95,30741.0,35.9,35.9078,35.8844,35.9,30741.0
2016-10-25 13:00:00,45.95,45.96,45.93,45.95,25642.0,35.9,35.9078,35.8844,35.9,25642.0
2016-10-25 13:10:00,45.95,45.97,45.93,45.96,44962.0,35.9,35.9157,35.8844,35.9078,44962.0
2016-10-25 13:20:00,45.97,45.98,45.94,45.95,126308.0,35.9157,35.9235,35.8922,35.9,126308.0
2016-10-25 13:30:00,45.94,45.98,45.93,45.98,49509.0,35.8922,35.9235,35.8844,35.9235,49509.0
2016-10-25 13:40:00,45.97,45.99,45.97,45.99,78704.0,35.9157,35.9313,35.9157,35.9313,78704.0
2016-10-25 13:50:00,45.99,46.0,45.97,45.99,56204.0,35.9313,35.9391,35.9157,35.9313,56204.0
2016-10-25 14:00:00,45.99,46.0,45.98,45.99,67509.0,35.9313,35.9391,35.9235,35.9313,67509.0
2016-10-25 14:10:00,45.99,46.0,45.96,45.98,83975.0,35.9313,35.9391,35.9078,35.9235,83975.0
2016-10-25 14:20:00,45.98,45.99,45.96,45.97,93144.0,35.9235,35.9313,35.9078,35.9157,93144.0
2016-10-25 14:30:00,45.97,45.97,45.93,45.95,61427.0,35.9157,35.9157,35.8844,35.9,61427.0
2016-10-25 14:40:00,45.96,45.96,45.94,45.94,54262.0,35.9078,35.9078,35.8922,35.8922,54262.0
2016-10-25 14:50:00,45.94,45.95,45.91,45.92,129480.0,35.8922,35.9,35.8688,35.8766,129480.0
2016-10-25 15:00:00,45.92,45.93,45.9,45.91,38771.0,35.8766,35.8844,35.861,35.8688,38771.0
2016-10-25 15:10:00,45.91,45.92,45.88,45.88,53359.0,35.8688,35.8766,35.8453,35.8453,53359.0
2016-10-25 15:20:00,45.89,45.91,45.88,45.91,50046.0,35.8531,35.8688,35.8453,35.8688,50046.0
2016-10-25 15:30:00,45.91,45.91,45.9,45.91,41626.0,35.8688,35.8688,35.861,35.8688,41626.0
2016-10-25 15:40:00,45.91,45.92,45.89,45.92,139230.0,35.8688,35.8766,35.8531,35.8766,139230.0
2016-10-25 15:50:00,45.92,45.92,45.88,45.91,207720.0,35.8766,35.8766,35.8453,35.8688,207720.0
2016-10-26 09:30:00,45.5,45.5,45.41,45.47,92110.0,35.5484,35.5484,35.4781,35.525,92110.0
2016-10-26 09:40:00,45.48,45.51,45.44,45.46,250699.0,35.5328,35.5563,35.5016,35.5172,250699.0
2016-10-26 09:50:00,45.46,45.47,45.4,45.41,337030.0,35.5172,35.525,35.4703,35.4781,337030.0
2016-10-26 10:00:00,45.42,45.44,45.38,45.41,258137.0,35.4859,35.5016,35.4547,35.4781,258137.0
2016-10-26 10:10:00,45.41,45.45,45.39,45.41,361089.0,35.4781,35.5094,35.4625,35.4781,361089.0
2016-10-26 10:20:00,45.41,45.42,45.36,45.37,91705.0,35.4781,35.4859,35.4391,35.4469,91705.0
2016-10-26 10:30:00,45.37,45.55,45.37,45.51,372701.0,35.4469,35.5875,35.4469,35.5563,372701.0
2016-10-26 10:40:00,45.5,45.57,45.49,45.56,120655.0,35.5484,35.6031,35.5406,35.5953,120655.0
2016-10-26 10:50:00,45.56,45.64,45.53,45.64,263745.0,35.5953,35.6578,35.5719,35.6578,263745.0
2016-10-26 11:00:00,45.63,45.67,45.62,45.62,138800.0,35.65,35.6813,35.6422,35.6422,138800.0
2016-10-26 11:10:00,45.63,45.63,45.56,45.56,96536.0,35.65,35.65,35.5953,35.5953,96536.0
2016-10-26 11:20:00,45.56,45.59,45.55,45.59,54545.0,35.5953,35.6188,35.5875,35.6188,54545.0
2016-10-26 11:30:00,45.59,45.61,45.55,45.55,55946.0,35.6188,35.6344,35.5875,35.5875,55946.0
2016-10-26 11:40:00,45.55,45.56,45.51,45.53,42165.0,35.5875,35.5953,35.5563,35.5719,42165.0
2016-10-26 11:50:00,45.53,45.56,45.51,45.51,65919.0,35.5719,35.5953,35.5563,35.5563,65919.0
2016-10-26 12:00:00,45.52,45.56,45.52,45.55,44901.0,35.5641,35.5953,35.5641,35.5875,44901.0
2016-10-26 12:10:00,45.55,45.56,45.54,45.56,16245.0,35.5875,35.5953,35.5797,35.5953,16245.0
2016-10-26 12:20:00,45.56,45.56,45.53,45.55,14512.0,35.5953,35.5953,35.5719,35.5875,14512.0
2016-10-26 12:30:00,45.55,45.55,45.51,45.51,35253.0,35.5875,35.5875,35.5563,35.5563,35253.0
2016-10-26 12:40:00,45.51,45.54,45.51,45.52,41123.0,35.5563,35.5797,35.5563,35.5641,41123.0
2016-10-26 12:50:00,45.53,45.55,45.49,45.5,279788.0,35.5719,35.5875,35.5406,35.5484,279788.0
2016-10-26 13:00:00,45.5,45.52,45.47,45.47,101704.0,35.5484,35.5641,35.525,35.525,101704.0
2016-10-26 13:10:00,45.46,45.47,45.42,45.44,71179.0,35.5172,35.525,35.4859,35.5016,71179.0
2016-10-26 13:20:00,45.45,45.45,45.42,45.44,83138.0,35.5094,35.5094,35.4859,35.5016,83138.0
2016-10-26 13:30:00,45.44,45.44,45.39,45.4,130409.0,35.5016,35.5016,35.4625,35.4703,130409.0
2016-10-26 13:40:00,45.4,45.42,45.36,45.41,95104.0,35.4703,35.4859,35.4391,35.4781,95104.0
2016-10-26 13:50:00,45.42,45.42,45.35,45.38,74332.0,35.4859,35.4859,35.4313,35.4547,74332.0
2016-10-26 14:00:00,45.38,45.39,45.32,45.38,118072.0,35.4547,35.4625,35.4078,35.4547,118072.0
2016-10-26 14:10:00,45.37,45.44,45.37,45.4,103918.0,35.4469,35.5016,35.4469,35.4703,103918.0
2016-10-26 14:20:00,45.41,45.44,45.39,45.42,142826.0,35.4781,35.5016,35.4625,35.4859,142826.0
2016-10-26 14:30:00,45.42,45.44,45.41,45.44,42493.0,35.4859,35.5016,35.4781,35.5016,42493.0
2016-10-26 14:40:00,45.43,45.45,45.42,45.42,49809.0,35.4938,35.5094,35.4859,35.4859,49809.0
2016-10-26 14:50:00,45.42,45.46,45.41,45.45,71429.0,35.4859,35.5172,35.4781,35.5094,71429.0
2016-10-26 15:00:00,45.45,45.46,45.41,45.43,115319.0,35.5094,35.5172,35.4781,35.4938,115319.0
2016-10-26 15:10:00,45.42,45.44,45.42,45.43,110593.0,35.4859,35.5016,35.4859,35.4938,110593.0
2016-10-26 15:20:00,45.42,45.47,45.42,45.45,137967.0,35.4859,35.525,35.4859,35.5094,137967.0
2016-10-26 15:30:00,45.45,45.47,45.41,45.42,102432.0,35.5094,35.525,35.4781,35.4859,102432.0
2016-10-26 15:40:00,45.42,45.45,45.41,45.44,49239.0,35.4859,35.5094,35.4781,35.5016,49239.0
2016-10-26 15:50:00,45.44,45.45,45.42,45.45,143746.0,35.5016,35.5094,35.4859,35.5094,143746.0
2016-10-27 09:30:00,45.52,45.52,45.39,45.41,172680.0,35.5641,35.5641,35.4625,35.4781,172680.0
2016-10-27 09:40:00,45.4,45.42,45.36,45.37,163724.0,35.4703,35.4859,35.4391,35.4469,163724.0
2016-10-27 09:50:00,45.38,45.44,45.37,45.43,113093.0,35.4547,35.5016,35.4469,35.4938,113093.0
2016-10-27 10:00:00,45.44,45.44,45.32,45.34,145796.0,35.5016,35.5016,35.4078,35.4234,145796.0
2016-10-27 10:10:00,45.34,45.35,45.21,45.22,230344.0,35.4234,35.4313,35.3219,35.3297,230344.0
2016-10-27 10:20:00,45.23,45.23,45.16,45.22,172957.0,35.3375,35.3375,35.2828,35.3297,172957.0
2016-10-27 10:30:00,45.22,45.25,45.17,45.18,195740.0,35.3297,35.3531,35.2906,35.2984,195740.0
2016-10-27 10:40:00,45.18,45.23,45.17,45.23,104175.0,35.2984,35.3375,35.2906,35.3375,104175.0
2016-10-27 10:50:00,45.23,45.24,45.15,45.16,192974.0,35.3375,35.3453,35.275,35.2828,192974.0
2016-10-27 11:00:00,45.16,45.24,45.16,45.24,125494.0,35.2828,35.3453,35.2828,35.3453,125494.0
2016-10-27 11:10:00,45.25,45.28,45.22,45.28,65904.0,35.3531,35.3766,35.3297,35.3766,65904.0
2016-10-27 11:20:00,45.29,45.32,45.28,45.31,92258.0,35.3844,35.4078,35.3766,35.4,92258.0
2016-10-27 11:30:00,45.31,45.34,45.28,45.29,61667.0,35.4,35.4234,35.3766,35.3844,61667.0
2016-10-27 11:40:00,45.29,45.3,45.25,45.29,120217.0,35.3844,35.3922,35.3531,35.3844,120217.0
2016-10-27 11:50:00,45.29,45.38,45.28,45.36,236600.0,35.3844,35.4547,35.3766,35.4391,236600.0
2016-10-27 12:00:00,45.36,45.38,45.35,45.35,231122.0,35.4391,35.4547,35.4313,35.4313,231122.0
2016-10-27 12:10:00,45.36,45.36,45.3,45.3,289830.0,35.4391,35.4391,35.3922,35.3922,289830.0
2016-10-27 12:20:00,45.3,45.31,45.28,45.29,242288.0,35.3922,35.4,35.3766,35.3844,242288.0
2016-10-27 12:30:00,45.29,45.3,45.21,45.22,295186.0,35.3844,35.3922,35.3219,35.3297,295186.0
2016-10-27 12:40:00,45.23,45.23,45.19,45.23,315474.0,35.3375,35.3375,35.3062,35.3375,315474.0
2016-10-27 12:50:00,45.23,45.26,45.22,45.25,568251.0,35.3375,35.3609,35.3297,35.3531,568251.0
2016-10-27 13:00:00,45.25,45.27,45.21,45.22,275904.0,35.3531,35.3688,35.3219,35.3297,275904.0
2016-10-27 13:10:00,45.22,45.27,45.22,45.26,222521.0,35.3297,35.3688,35.3297,35.3609,222521.0
2016-10-27 13:20:00,45.26,45.28,45.25,45.26,261989.0,35.3609,35.3766,35.3531,35.3609,261989.0
2016-10-27 13:30:00,45.25,45.3,45.24,45.29,309043.0,35.3531,35.3922,35.3453,35.3844,309043.0
2016-10-27 13:40:00,45.29,45.3,45.25,45.25,238022.0,35.3844,35.3922,35.3531,35.3531,238022.0
2016-10-27 13:50:00,45.26,45.28,45.25,45.27,297830.0,35.3609,35.3766,35.3531,35.3688,297830.0
2016-10-27 14:00:00,45.27,45.28,45.24,45.25,344198.0,35.3688,35.3766,35.3453,35.3531,344198.0
2016-10-27 14:10:00,45.25,45.29,45.23,45.26,347986.0,35.3531,35.3844,35.3375,35.3609,347986.0
2016-10-27 14:20:00,45.26,45.27,45.22,45.25,439986.0,35.3609,35.3688,35.3297,35.3531,439986.0
2016-10-27 14:30:00,45.25,45.25,45.19,45.21,365148.0,35.3531,35.3531,35.3062,35.3219,365148.0
2016-10-27 14:40:00,45.2,45.22,45.19,45.2,315838.0,35.3141,35.3297,35.3062,35.3141,315838.0
2016-10-27 14:50:00,45.2,45.2,45.16,45.17,310973.0,35.3141,35.3141,35.2828,35.2906,310973.0
2016-10-27 15:00:00,45.17,45.18,45.12,45.12,293455.0,35.2906,35.2984,35.2516,35.2516,293455.0
2016-10-27 15:10:00,45.12,45.13,45.05,45.06,409858.0,35.2516,35.2594,35.1969,35.2047,409858.0
2016-10-27 15:20:00,45.05,45.09,45.05,45.09,309547.0,35.1969,35.2281,35.1969,35.2281,309547.0
2016-10-27 15:30:00,45.08,45.12,45.08,45.09,410367.0,35.2203,35.2516,35.2203,35.2281,410367.0
2016-10-27 15:40:00,45.09,45.1,45.08,45.09,382352.0,35.2281,35.2359,35.2203,35.2281,382352.0
2016-10-27 15:50:00,45.09,45.1,45.06,45.08,587506.0,35.2281,35.2359,35.2047,35.2203,587506.0
2016-10-28 09:30:00,45.09,45.14,45.01,45.13,483721.0,35.2281,35.2672,35.1656,35.2594,483721.0
2016-10-28 09:40:00,45.13,45.18,45.09,45.18,317321.0,35.2594,35.2984,35.2281,35.2984,317321.0
2016-10-28 09:50:00,45.17,45.19,45.1,45.11,147888.0,35.2906,35.3062,35.2359,35.2437,147888.0
2016-10-28 10:00:00,45.11,45.15,45.05,45.09,202829.0,35.2437,35.275,35.1969,35.2281,202829.0
2016-10-28 10:10:00,45.09,45.17,45.06,45.15,120419.0,35.2281,35.2906,35.2047,35.275,120419.0
2016-10-28 10:20:00,45.15,45.2,45.15,45.16,109603.0,35.275,35.3141,35.275,35.2828,109603.0
2016-10-28 10:30:00,45.16,45.27,45.16,45.27,113886.0,35.2828,35.3688,35.2828,35.3688,113886.0
2016-10-28 10:40:00,45.26,45.29,45.24,45.29,84941.0,35.3609,35.3844,35.3453,35.3844,84941.0
2016-10-28 10:50:00,45.28,45.28,45.2,45.2,104371.0,35.3766,35.3766,35.3141,35.3141,104371.0
2016-10-28 11:00:00,45.21,45.26,45.21,45.23,197877.0,35.3219,35.3609,35.3219,35.3375,197877.0
2016-10-28 11:10:00,45.23,45.24,45.18,45.18,80198.0,35.3375,35.3453,35.2984,35.2984,80198.0
2016-10-28 11:20:00,45.18,45.23,45.17,45.21,120748.0,35.2984,35.3375,35.2906,35.3219,120748.0
2016-10-28 11:30:00,45.21,45.23,45.17,45.17,48068.0,35.3219,35.3375,35.2906,35.2906,48068.0
2016-10-28 11:40:00,45.18,45.19,45.16,45.19,62931.0,35.2984,35.3062,35.2828,35.3062,62931.0
2016-10-28 11:50:00,45.18,45.2,45.16,45.18,36470.0,35.2984,35.3141,35.2828,35.2984,36470.0
2016-10-28 12:00:00,45.18,45.22,45.16,45.21,41982.0,35.2984,35.3297,35.2828,35.3219,41982.0
2016-10-28 12:10:00,45.2,45.22,45.2,45.22,49251.0,35.3141,35.3297,35.3141,35.3297,49251.0
2016-10-28 12:20:00,45.22,45.25,45.22,45.22,61367.0,35.3297,35.3531,35.3297,35.3297,61367.0
2016-10-28 12:30:00,45.23,45.24,45.21,45.21,28112.0,35.3375,35.3453,35.3219,35.3219,28112.0
2016-10-28 12:40:00,45.21,45.25,45.21,45.22,75157.0,35.3219,35.3531,35.3219,35.3297,75157.0
2016-10-28 12:50:00,45.21,45.24,45.2,45.21,47921.0,35.3219,35.3453,35.3141,35.3219,47921.0
2016-10-28 13:00:00,45.21,45.23,45.0,45.0,208272.0,35.3219,35.3375,35.1578,35.1578,208272.0
2016-10-28 13:10:00,45.0,45.02,44.93,44.97,337332.0,35.1578,35.1734,35.1031,35.1344,337332.0
2016-10-28 13:20:00,44.97,45.01,44.89,44.95,172946.0,35.1344,35.1656,35.0719,35.1187,172946.0
2016-10-28 13:30:00,44.94,44.94,44.77,44.8,174188.0,35.1109,35.1109,34.9781,35.0015,174188.0
2016-10-28 13:40:00,44.8,44.85,44.76,44.84,253330.0,35.0015,35.0406,34.9703,35.0328,253330.0
2016-10-28 13:50:00,44.83,44.86,44.71,44.72,256152.0,35.025,35.0484,34.9312,34.939,256152.0
2016-10-28 14:00:00,44.72,44.78,44.68,44.74,707240.0,34.939,34.9859,34.9078,34.9547,707240.0
2016-10-28 14:10:00,44.75,44.89,44.72,44.84,214762.0,34.9625,35.0719,34.939,35.0328,214762.0
2016-10-28 14:20:00,44.84,44.92,44.84,44.88,219091.0,35.0328,35.0953,35.0328,35.0641,219091.0
2016-10-28 14:30:00,44.88,44.95,44.85,44.9,299663.0,35.0641,35.1187,35.0406,35.0797,299663.0
2016-10-28 14:40:00,44.9,44.91,44.82,44.86,230576.0,35.0797,35.0875,35.0172,35.0484,230576.0
2016-10-28 14:50:00,44.87,44.96,44.85,44.95,255448.0,35.0562,35.1266,35.0406,35.1187,255448.0
2016-10-28 15:00:00,44.95,44.95,44.86,44.87,283904.0,35.1187,35.1187,35.0484,35.0562,283904.0
2016-10-28 15:10:00,44.87,44.88,44.81,44.86,215303.0,35.0562,35.0641,35.0094,35.0484,215303.0
2016-10-28 15:20:00,44.87,45.0,44.85,44.96,259179.0,35.0562,35.1578,35.0406,35.1266,259179.0
2016-10-28 15:30:00,44.97,44.97,44.85,44.87,322722.0,35.1344,35.1344,35.0406,35.0562,322722.0
2016-10-28 15:40:00,44.87,44.89,44.81,44.87,245426.0,35.0562,35.0719,35.0094,35.0562,245426.0
2016-10-28 15:50:00,44.87,44.89,44.84,44.88,308464.0,35.0562,35.0719,35.0328,35.0641,308464.0
2016-10-31 09:30:00,45.1,45.12,45.02,45.1,384719.0,35.2359,35.2516,35.1734,35.2359,384719.0
2016-10-31 09:40:00,45.11,45.13,45.07,45.11,150143.0,35.2437,35.2594,35.2125,35.2437,150143.0
2016-10-31 09:50:00,45.1,45.11,45.06,45.07,82885.0,35.2359,35.2437,35.2047,35.2125,82885.0
2016-10-31 10:00:00,45.06,45.1,45.06,45.1,186919.0,35.2047,35.2359,35.2047,35.2359,186919.0
2016-10-31 10:10:00,45.1,45.14,45.09,45.11,38111.0,35.2359,35.2672,35.2281,35.2437,38111.0
2016-10-31 10:20:00,45.11,45.16,45.11,45.16,73865.0,35.2437,35.2828,35.2437,35.2828,73865.0
2016-10-31 10:30:00,45.16,45.16,45.03,45.03,119048.0,35.2828,35.2828,35.1812,35.1812,119048.0
2016-10-31 10:40:00,45.04,45.07,45.01,45.06,123901.0,35.1891,35.2125,35.1656,35.2047,123901.0
2016-10-31 10:50:00,45.05,45.12,45.04,45.07,110519.0,35.1969,35.2516,35.1891,35.2125,110519.0
2016-10-31 11:00:00,45.08,45.1,45.06,45.09,133258.0,35.2203,35.2359,35.2047,35.2281,133258.0
2016-10-31 11:10:00,45.1,45.12,45.09,45.11,77383.0,35.2359,35.2516,35.2281,35.2437,77383.0
2016-10-31 11:20:00,45.11,45.17,45.11,45.17,135601.0,35.2437,35.2906,35.2437,35.2906,135601.0
2016-10-31 11:30:00,45.17,45.2,45.16,45.17,251537.0,35.2906,35.3141,35.2828,35.2906,251537.0
2016-10-31 11:40:00,45.16,45.19,45.16,45.19,483053.0,35.2828,35.3062,35.2828,35.3062,483053.0
2016-10-31 11:50:00,45.19,45.27,45.18,45.26,104233.0,35.3062,35.3688,35.2984,35.3609,104233.0
2016-10-31 12:00:00,45.27,45.27,45.22,45.22,212266.0,35.3688,35.3688,35.3297,35.3297,212266.0
2016-10-31 12:10:00,45.22,45.24,45.21,45.22,33718.0,35.3297,35.3453,35.3219,35.3297,33718.0
2016-10-31 12:20:00,45.22,45.23,45.17,45.2,58068.0,35.3297,35.3375,35.2906,35.3141,58068.0
2016-10-31 12:30:00,45.2,45.22,45.19,45.21,74790.0,35.3141,35.3297,35.3062,35.3219,74790.0
2016-10-31 12:40:00,45.21,45.24,45.19,45.22,72878.0,35.3219,35.3453,35.3062,35.3297,72878.0
2016-10-31 12:50:00,45.22,45.23,45.2,45.2,45363.0,35.3297,35.3375,35.3141,35.3141,45363.0
2016-10-31 13:00:00,45.21,45.22,45.17,45.17,42135.0,35.3219,35.3297,35.2906,35.2906,42135.0
2016-10-31 13:10:00,45.17,45.19,45.14,45.14,82011.0,35.2906,35.3062,35.2672,35.2672,82011.0
2016-10-31 13:20:00,45.15,45.17,45.13,45.15,43173.0,35.275,35.2906,35.2594,35.275,43173.0
2016-10-31 13:30:00,45.16,45.16,45.13,45.15,64531.0,35.2828,35.2828,35.2594,35.275,64531.0
2016-10-31 13:40:00,45.15,45.19,45.14,45.19,54720.0,35.275,35.3062,35.2672,35.3062,54720.0
2016-10-31 13:50:00,45.19,45.19,45.15,45.16,121056.0,35.3062,35.3062,35.275,35.2828,121056.0
2016-10-31 14:00:00,45.16,45.18,45.15,45.15,80130.0,35.2828,35.2984,35.275,35.275,80130.0
2016-10-31 14:10:00,45.16,45.16,45.11,45.13,105414.0,35.2828,35.2828,35.2437,35.2594,105414.0
2016-10-31 14:20:00,45.12,45.14,45.1,45.1,80013.0,35.2516,35.2672,35.2359,35.2359,80013.0
2016-10-31 14:30:00,45.11,45.15,45.1,45.15,70919.0,35.2437,35.275,35.2359,35.275,70919.0
2016-10-31 14:40:00,45.15,45.15,45.12,45.13,108667.0,35.275,35.275,35.2516,35.2594,108667.0
2016-10-31 14:50:00,45.12,45.15,45.12,45.14,63015.0,35.2516,35.275,35.2516,35.2672,63015.0
2016-10-31 15:00:00,45.14,45.17,45.13,45.16,117905.0,35.2672,35.2906,35.2594,35.2828,117905.0
2016-10-31 15:10:00,45.16,45.19,45.16,45.16,111179.0,35.2828,35.3062,35.2828,35.2828,111179.0
2016-10-31 15:20:00,45.17,45.18,45.16,45.18,78267.0,35.2906,35.2984,35.2828,35.2984,78267.0
2016-10-31 15:30:00,45.18,45.2,45.17,45.19,153612.0,35.2984,35.3141,35.2906,35.3062,153612.0
2016-10-31 15:40:00,45.18,45.19,45.17,45.19,108048.0,35.2984,35.3062,35.2906,35.3062,108048.0
2016-10-31 15:50:00,45.18,45.21,45.13,45.14,581647.0,35.2984,35.3219,35.2594,35.2672,581647.0
2016-11-01 09:30:00,45.3,45.31,45.22,45.24,426403.0,35.3922,35.4,35.3297,35.3453,426403.0
2016-11-01 09:40:00,45.23,45.24,45.17,45.19,271506.0,35.3375,35.3453,35.2906,35.3062,271506.0
2016-11-01 09:50:00,45.18,45.18,45.12,45.14,674137.0,35.2984,35.2984,35.2516,35.2672,674137.0
2016-11-01 10:00:00,45.15,45.16,45.08,45.09,638214.0,35.275,35.2828,35.2203,35.2281,638214.0
2016-11-01 10:10:00,45.09,45.11,45.05,45.11,246026.0,35.2281,35.2437,35.1969,35.2437,246026.0
2016-11-01 10:20:00,45.1,45.12,45.08,45.09,192305.0,35.2359,35.2516,35.2203,35.2281,192305.0
2016-11-01 10:30:00,45.09,45.13,45.02,45.02,130271.0,35.2281,35.2594,35.1734,35.1734,130271.0
2016-11-01 10:40:00,45.02,45.04,44.96,45.01,196328.0,35.1734,35.1891,35.1266,35.1656,196328.0
2016-11-01 10:50:00,45.0,45.08,44.99,45.07,152694.0,35.1578,35.2203,35.15,35.2125,152694.0
2016-11-01 11:00:00,45.07,45.1,45.04,45.06,219893.0,35.2125,35.2359,35.1891,35.2047,219893.0
2016-11-01 11:10:00,45.05,45.06,45.01,45.02,226739.0,35.1969,35.2047,35.1656,35.1734,226739.0
2016-11-01 11:20:00,45.03,45.03,44.99,44.99,177941.0,35.1812,35.1812,35.15,35.15,177941.0
2016-11-01 11:30:00,44.98,44.98,44.94,44.96,149343.0,35.1422,35.1422,35.1109,35.1266,149343.0
2016-11-01 11:40:00,44.96,44.98,44.93,44.94,33113.0,35.1266,35.1422,35.1031,35.1109,33113.0
2016-11-01 11:50:00,44.93,44.95,44.83,44.85,116228.0,35.1031,35.1187,35.025,35.0406,116228.0
2016-11-01 12:00:00,44.85,44.9,44.82,44.82,84129.0,35.0406,35.0797,35.0172,35.0172,84129.0
2016-11-01 12:10:00,44.81,44.82,44.72,44.74,271767.0,35.0094,35.0172,34.939,34.9547,271767.0
2016-11-01 12:20:00,44.74,44.75,44.68,44.69,219751.0,34.9547,34.9625,34.9078,34.9156,219751.0
2016-11-01 12:30:00,44.68,44.74,44.67,44.71,52429.0,34.9078,34.9547,34.9,34.9312,52429.0
2016-11-01 12:40:00,44.7,44.72,44.62,44.63,108579.0,34.9234,34.939,34.8609,34.8687,108579.0
2016-11-01 12:50:00,44.62,44.67,44.61,44.66,117830.0,34.8609,34.9,34.8531,34.8922,117830.0
2016-11-01 13:00:00,44.66,44.72,44.66,44.72,89622.0,34.8922,34.939,34.8922,34.939,89622.0
2016-11-01 13:10:00,44.71,44.73,44.64,44.66,57795.0,34.9312,34.9469,34.8765,34.8922,57795.0
2016-11-01 13:20:00,44.66,44.69,44.6,44.69,47108.0,34.8922,34.9156,34.8453,34.9156,47108.0
2016-11-01 13:30:00,44.68,44.69,44.61,44.61,72218.0,34.9078,34.9156,34.8531,34.8531,72218.0
2016-11-01 13:40:00,44.62,44.63,44.54,44.57,91565.0,34.8609,34.8687,34.7984,34.8219,91565.0
2016-11-01 13:50:00,44.57,44.59,44.52,44.54,113486.0,34.8219,34.8375,34.7828,34.7984,113486.0
2016-11-01 14:00:00,44.54,44.58,44.51,44.54,102046.0,34.7984,34.8297,34.775,34.7984,102046.0
2016-11-01 14:10:00,44.55,44.57,44.44,44.48,150621.0,34.8062,34.8219,34.7203,34.7515,150621.0
2016-11-01 14:20:00,44.49,44.68,44.49,44.65,157472.0,34.7594,34.9078,34.7594,34.8844,157472.0
2016-11-01 14:30:00,44.67,44.74,44.64,44.7,279006.0,34.9,34.9547,34.8765,34.9234,279006.0
2016-11-01 14:40:00,44.71,44.72,44.61,44.62,215139.0,34.9312,34.939,34.8531,34.8609,215139.0
2016-11-01 14:50:00,44.63,44.68,44.61,44.61,226094.0,34.8687,34.9078,34.8531,34.8531,226094.0
2016-11-01 15:00:00,44.61,44.65,44.58,44.63,123717.0,34.8531,34.8844,34.8297,34.8687,123717.0
2016-11-01 15:10:00,44.62,44.68,44.61,44.66,459293.0,34.8609,34.9078,34.8531,34.8922,459293.0
2016-11-01 15:20:00,44.66,44.72,44.65,44.71,61643.0,34.8922,34.939,34.8844,34.9312,61643.0
2016-11-01 15:30:00,44.72,44.75,44.68,44.74,130937.0,34.939,34.9625,34.9078,34.9547,130937.0
2016-11-01 15:40:00,44.74,44.82,44.7,44.79,145989.0,34.9547,35.0172,34.9234,34.9937,145989.0
2016-11-01 15:50:00,44.79,44.81,44.73,44.77,216724.0,34.9937,35.0094,34.9469,34.9781,216724.0
2016-11-02 09:30:00,44.67,44.7,44.56,44.68,399482.0,34.9,34.9234,34.814,34.9078,399482.0
2016-11-02 09:40:00,44.67,44.7,44.64,44.69,389657.0,34.9,34.9234,34.8765,34.9156,389657.0
2016-11-02 09:50:00,44.68,44.72,44.67,44.71,219479.0,34.9078,34.939,34.9,34.9312,219479.0
2016-11-02 10:00:00,44.7,44.72,44.66,44.66,281335.0,34.9234,34.939,34.8922,34.8922,281335.0
2016-11-02 10:10:00,44.66,44.68,44.58,44.58,266099.0,34.8922,34.9078,34.8297,34.8297,266099.0
2016-11-02 10:20:00,44.59,44.61,44.52,44.58,275486.0,34.8375,34.8531,34.7828,34.8297,275486.0
2016-11-02 10:30:00,44.57,44.57,44.45,44.53,413267.0,34.8219,34.8219,34.7281,34.7906,413267.0
2016-11-02 10:40:00,44.52,44.53,44.46,44.48,220792.0,34.7828,34.7906,34.7359,34.7515,220792.0
2016-11-02 10:50:00,44.49,44.49,44.41,44.41,229910.0,34.7594,34.7594,34.6968,34.6968,229910.0
2016-11-02 11:00:00,44.42,44.44,44.39,44.42,349075.0,34.7047,34.7203,34.6812,34.7047,349075.0
2016-11-02 11:10:00,44.42,44.49,44.41,44.46,317856.0,34.7047,34.7594,34.6968,34.7359,317856.0
2016-11-02 11:20:00,44.46,44.47,44.4,44.4,148092.0,34.7359,34.7437,34.689,34.689,148092.0
2016-11-02 11:30:00,44.4,44.41,44.33,44.36,284953.0,34.689,34.6968,34.6343,34.6578,284953.0
2016-11-02 11:40:00,44.36,44.37,44.32,44.37,268248.0,34.6578,34.6656,34.6265,34.6656,268248.0
2016-11-02 11:50:00,44.36,44.37,44.32,44.34,221810.0,34.6578,34.6656,34.6265,34.6422,221810.0
2016-11-02 12:00:00,44.33,44.35,44.28,44.34,222992.0,34.6343,34.65,34.5953,34.6422,222992.0
2016-11-02 12:10:00,44.34,44.35,44.28,44.3,190234.0,34.6422,34.65,34.5953,34.6109,190234.0
2016-11-02 12:20:00,44.3,44.32,44.24,44.26,381182.0,34.6109,34.6265,34.564,34.5797,381182.0
2016-11-02 12:30:00,44.27,44.27,44.22,44.25,160469.0,34.5875,34.5875,34.5484,34.5718,160469.0
2016-11-02 12:40:00,44.24,44.26,44.21,44.22,217876.0,34.564,34.5797,34.5406,34.5484,217876.0
2016-11-02 12:50:00,44.22,44.22,44.18,44.19,152202.0,34.5484,34.5484,34.5172,34.525,152202.0
2016-11-02 13:00:00,44.2,44.22,44.14,44.16,192725.0,34.5328,34.5484,34.4859,34.5015,192725.0
2016-11-02 13:10:00,44.16,44.16,44.05,44.06,255489.0,34.5015,34.5015,34.4156,34.4234,255489.0
2016-11-02 13:20:00,44.06,44.22,44.05,44.19,376916.0,34.4234,34.5484,34.4156,34.525,376916.0
2016-11-02 13:30:00,44.19,44.2,44.11,44.12,199224.0,34.525,34.5328,34.4625,34.4703,199224.0
2016-11-02 13:40:00,44.12,44.14,44.11,44.14,156195.0,34.4703,34.4859,34.4625,34.4859,156195.0
2016-11-02 13:50:00,44.14,44.21,44.13,44.19,56955.0,34.4859,34.5406,34.4781,34.525,56955.0
2016-11-02 14:00:00,44.22,44.25,44.06,44.08,187778.0,34.5484,34.5718,34.4234,34.439,187778.0
2016-11-02 14:10:00,44.09,44.27,44.08,44.25,171609.0,34.4468,34.5875,34.439,34.5718,171609.0
2016-11-02 14:20:00,44.25,44.32,44.22,44.26,190394.0,34.5718,34.6265,34.5484,34.5797,190394.0
2016-11-02 14:30:00,44.25,44.33,44.22,44.29,117205.0,34.5718,34.6343,34.5484,34.6031,117205.0
2016-11-02 14:40:00,44.29,44.33,44.22,44.26,188576.0,34.6031,34.6343,34.5484,34.5797,188576.0
2016-11-02 14:50:00,44.24,44.29,44.2,44.23,111499.0,34.564,34.6031,34.5328,34.5562,111499.0
2016-11-02 15:00:00,44.23,44.3,44.22,44.28,206810.0,34.5562,34.6109,34.5484,34.5953,206810.0
2016-11-02 15:10:00,44.29,44.31,44.21,44.21,142158.0,34.6031,34.6187,34.5406,34.5406,142158.0
2016-11-02 15:20:00,44.22,44.32,44.22,44.31,154279.0,34.5484,34.6265,34.5484,34.6187,154279.0
2016-11-02 15:30:00,44.3,44.33,44.26,44.26,90734.0,34.6109,34.6343,34.5797,34.5797,90734.0
2016-11-02 15:40:00,44.26,44.35,44.25,44.33,333594.0,34.5797,34.65,34.5718,34.6343,333594.0
2016-11-02 15:50:00,44.33,44.35,44.21,44.25,121911.0,34.6343,34.65,34.5406,34.5718,121911.0
2016-11-03 09:30:00,44.31,44.39,44.26,44.38,162473.0,34.6187,34.6812,34.5797,34.6734,162473.0
2016-11-03 09:40:00,44.38,44.4,44.34,44.35,161879.0,34.6734,34.689,34.6422,34.65,161879.0
2016-11-03 09:50:00,44.35,44.36,44.31,44.31,284340.0,34.65,34.6578,34.6187,34.6187,284340.0
2016-11-03 10:00:00,44.32,44.37,44.28,44.34,153489.0,34.6265,34.6656,34.5953,34.6422,153489.0
2016-11-03 10:10:00,44.34,44.36,44.28,44.29,106332.0,34.6422,34.6578,34.5953,34.6031,106332.0
2016-11-03 10:20:00,44.3,44.39,44.3,44.37,326784.0,34.6109,34.6812,34.6109,34.6656,326784.0
2016-11-03 10:30:00,44.36,44.41,44.33,44.37,134701.0,34.6578,34.6968,34.6343,34.6656,134701.0
2016-11-03 10:40:00,44.37,44.43,44.34,44.39,169176.0,34.6656,34.7125,34.6422,34.6812,169176.0
2016-11-03 10:50:00,44.39,44.4,44.3,44.33,1715089.0,34.6812,34.689,34.6109,34.6343,1715089.0
2016-11-03 11:00:00,44.32,44.33,44.28,44.32,528093.0,34.6265,34.6343,34.5953,34.6265,528093.0
2016-11-03 11:10:00,44.32,44.33,44.28,44.31,170701.0,34.6265,34.6343,34.5953,34.6187,170701.0
2016-11-03 11:20:00,44.31,44.31,44.27,44.3,156749.0,34.6187,34.6187,34.5875,34.6109,156749.0
2016-11-03 11:30:00,44.31,44.36,44.31,44.34,131610.0,34.6187,34.6578,34.6187,34.6422,131610.0
2016-11-03 11:40:00,44.34,44.34,44.28,44.3,84105.0,34.6422,34.6422,34.5953,34.6109,84105.0
2016-11-03 11:50:00,44.3,44.32,44.25,44.27,71462.0,34.6109,34.6265,34.5718,34.5875,71462.0
2016-11-03 12:00:00,44.26,44.27,44.2,44.22,88598.0,34.5797,34.5875,34.5328,34.5484,88598.0
2016-11-03 12:10:00,44.21,44.24,44.19,44.2,95332.0,34.5406,34.564,34.525,34.5328,95332.0
2016-11-03 12:20:00,44.2,44.23,44.17,44.19,120022.0,34.5328,34.5562,34.5093,34.525,120022.0
2016-11-03 12:30:00,44.19,44.2,44.14,44.16,62158.0,34.525,34.5328,34.4859,34.5015,62158.0
2016-11-03 12:40:00,44.16,44.18,44.11,44.14,78280.0,34.5015,34.5172,34.4625,34.4859,78280.0
2016-11-03 12:50:00,44.15,44.21,44.15,44.18,74055.0,34.4937,34.5406,34.4937,34.5172,74055.0
2016-11-03 13:00:00,44.18,44.19,44.14,44.16,30536.0,34.5172,34.525,34.4859,34.5015,30536.0
2016-11-03 13:10:00,44.17,44.19,44.14,44.16,28497.0,34.5093,34.525,34.4859,34.5015,28497.0
2016-11-03 13:20:00,44.15,44.23,44.14,44.22,77281.0,34.4937,34.5562,34.4859,34.5484,77281.0
2016-11-03 13:30:00,44.21,44.21,44.17,44.19,47355.0,34.5406,34.5406,34.5093,34.525,47355.0
2016-11-03 13:40:00,44.19,44.21,44.16,44.18,143130.0,34.525,34.5406,34.5015,34.5172,143130.0
2016-11-03 13:50:00,44.19,44.19,44.14,44.15,34833.0,34.525,34.525,34.4859,34.4937,34833.0
2016-11-03 14:00:00,44.15,44.17,44.12,44.17,128257.0,34.4937,34.5093,34.4703,34.5093,128257.0
2016-11-03 14:10:00,44.18,44.19,44.1,44.11,155330.0,34.5172,34.525,34.4546,34.4625,155330.0
2016-11-03 14:20:00,44.11,44.14,44.09,44.12,67728.0,34.4625,34.4859,34.4468,34.4703,67728.0
2016-11-03 14:30:00,44.12,44.13,44.09,44.1,117422.0,34.4703,34.4781,34.4468,34.4546,117422.0
2016-11-03 14:40:00,44.1,44.11,44.07,44.11,46174.0,34.4546,34.4625,34.4312,34.4625,46174.0
2016-11-03 14:50:00,44.1,44.13,44.1,44.13,330610.0,34.4546,34.4781,34.4546,34.4781,330610.0
2016-11-03 15:00:00,44.13,44.13,44.1,44.11,258066.0,34.4781,34.4781,34.4546,34.4625,258066.0
2016-11-03 15:10:00,44.11,44.13,44.09,44.1,172086.0,34.4625,34.4781,34.4468,34.4546,172086.0
2016-11-03 15:20:00,44.1,44.13,44.09,44.1,139725.0,34.4546,34.4781,34.4468,34.4546,139725.0
2016-11-03 15:30:00,44.09,44.1,44.02,44.02,507213.0,34.4468,34.4546,34.3921,34.3921,507213.0
2016-11-03 15:40:00,44.02,44.06,43.99,44.06,159504.0,34.3921,34.4234,34.3687,34.4234,159504.0
2016-11-03 15:50:00,44.05,44.14,44.05,44.13,187894.0,34.4156,34.4859,34.4156,34.4781,187894.0
2016-11-04 09:30:00,43.78,43.89,43.74,43.86,207921.0,34.2046,34.2906,34.1734,34.2671,207921.0
2016-11-04 09:40:00,43.86,43.87,43.79,43.79,221587.0,34.2671,34.275,34.2125,34.2125,221587.0
2016-11-04 09:50:00,43.79,43.83,43.73,43.75,4807328.0,34.2125,34.2437,34.1656,34.1812,4807328.0
2016-11-04 10:00:00,43.76,43.8,43.74,43.76,255666.0,34.189,34.2203,34.1734,34.189,255666.0
2016-11-04 10:10:00,43.77,43.8,43.74,43.77,237140.0,34.1968,34.2203,34.1734,34.1968,237140.0
2016-11-04 10:20:00,43.77,43.8,43.75,43.77,95793.0,34.1968,34.2203,34.1812,34.1968,95793.0
2016-11-04 10:30:00,43.77,43.85,43.75,43.85,228993.0,34.1968,34.2593,34.1812,34.2593,228993.0
2016-11-04 10:40:00,43.84,43.87,43.79,43.81,79130.0,34.2515,34.275,34.2125,34.2281,79130.0
2016-11-04 10:50:00,43.82,43.85,43.8,43.83,35666.0,34.2359,34.2593,34.2203,34.2437,35666.0
2016-11-04 11:00:00,43.83,43.92,43.82,43.88,138505.0,34.2437,34.314,34.2359,34.2828,138505.0
2016-11-04 11:10:00,43.88,43.94,43.85,43.91,96222.0,34.2828,34.3296,34.2593,34.3062,96222.0
2016-11-04 11:20:00,43.91,43.92,43.88,43.91,45108.0,34.3062,34.314,34.2828,34.3062,45108.0
2016-11-04 11:30:00,43.91,43.91,43.85,43.87,170105.0,34.3062,34.3062,34.2593,34.275,170105.0
2016-11-04 11:40:00,43.87,43.88,43.84,43.85,79140.0,34.275,34.2828,34.2515,34.2593,79140.0
2016-11-04 11:50:00,43.84,43.88,43.84,43.85,39944.0,34.2515,34.2828,34.2515,34.2593,39944.0
2016-11-04 12:00:00,43.85,43.92,43.84,43.92,59512.0,34.2593,34.314,34.2515,34.314,59512.0
2016-11-04 12:10:00,43.91,43.99,43.9,43.96,74595.0,34.3062,34.3687,34.2984,34.3453,74595.0
2016-11-04 12:20:00,43.96,43.98,43.93,43.95,88112.0,34.3453,34.3609,34.3218,34.3375,88112.0
2016-11-04 12:30:00,43.95,43.97,43.92,43.92,97328.0,34.3375,34.3531,34.314,34.314,97328.0
2016-11-04 12:40:00,43.92,43.96,43.92,43.95,66923.0,34.314,34.3453,34.314,34.3375,66923.0
2016-11-04 12:50:00,43.94,43.96,43.92,43.94,57525.0,34.3296,34.3453,34.314,34.3296,57525.0
2016-11-04 13:00:00,43.94,43.97,43.93,43.95,41935.0,34.3296,34.3531,34.3218,34.3375,41935.0
2016-11-04 13:10:00,43.96,43.98,43.94,43.96,34861.0,34.3453,34.3609,34.3296,34.3453,34861.0
2016-11-04 13:20:00,43.96,43.97,43.92,43.94,34660.0,34.3453,34.3531,34.314,34.3296,34660.0
2016-11-04 13:30:00,43.93,43.96,43.93,43.95,47977.0,34.3218,34.3453,34.3218,34.3375,47977.0
2016-11-04 13:40:00,43.95,43.96,43.92,43.94,66140.0,34.3375,34.3453,34.314,34.3296,66140.0
2016-11-04 13:50:00,43.93,43.94,43.91,43.92,31300.0,34.3218,34.3296,34.3062,34.314,31300.0
2016-11-04 14:00:00,43.92,43.92,43.86,43.87,127454.0,34.314,34.314,34.2671,34.275,127454.0
2016-11-04 14:10:00,43.86,43.89,43.86,43.87,33591.0,34.2671,34.2906,34.2671,34.275,33591.0
2016-11-04 14:20:00,43.86,43.87,43.83,43.85,57350.0,34.2671,34.275,34.2437,34.2593,57350.0
2016-11-04 14:30:00,43.85,43.86,43.81,43.81,57290.0,34.2593,34.2671,34.2281,34.2281,57290.0
2016-11-04 14:40:00,43.82,43.84,43.76,43.77,60775.0,34.2359,34.2515,34.189,34.1968,60775.0
2016-11-04 14:50:00,43.77,43.81,43.75,43.77,80447.0,34.1968,34.2281,34.1812,34.1968,80447.0
2016-11-04 15:00:00,43.76,43.76,43.68,43.69,33769.0,34.189,34.189,34.1265,34.1343,33769.0
2016-11-04 15:10:00,43.68,43.74,43.67,43.71,112672.0,34.1265,34.1734,34.1187,34.1499,112672.0
2016-11-04 15:20:00,43.7,43.73,43.69,43.72,138851.0,34.1421,34.1656,34.1343,34.1578,138851.0
2016-11-04 15:30:00,43.72,43.73,43.63,43.68,183029.0,34.1578,34.1656,34.0874,34.1265,183029.0
2016-11-04 15:40:00,43.68,43.72,43.67,43.69,238834.0,34.1265,34.1578,34.1187,34.1343,238834.0
2016-11-04 15:50:00,43.69,43.73,43.66,43.69,154481.0,34.1343,34.1656,34.1109,34.1343,154481.0
2016-11-07 09:30:00,44.74,44.84,44.7,44.84,333977.0,34.9547,35.0328,34.9234,35.0328,333977.0
2016-11-07 09:40:00,44.84,44.88,44.81,44.81,401191.0,35.0328,35.0641,35.0094,35.0094,401191.0
2016-11-07 09:50:00,44.81,44.83,44.78,44.79,135927.0,35.0094,35.025,34.9859,34.9937,135927.0
2016-11-07 10:00:00,44.8,44.83,44.79,44.83,159847.0,35.0015,35.025,34.9937,35.025,159847.0
2016-11-07 10:10:00,44.82,44.83,44.79,44.82,96225.0,35.0172,35.025,34.9937,35.0172,96225.0
2016-11-07 10:20:00,44.83,44.84,44.81,44.84,205718.0,35.025,35.0328,35.0094,35.0328,205718.0
2016-11-07 10:30:00,44.84,44.89,44.82,44.87,184274.0,35.0328,35.0719,35.0172,35.0562,184274.0
2016-11-07 10:40:00,44.87,44.87,44.84,44.87,305054.0,35.0562,35.0562,35.0328,35.0562,305054.0
2016-11-07 10:50:00,44.86,44.94,44.85,44.93,151042.0,35.0484,35.1109,35.0406,35.1031,151042.0
2016-11-07 11:00:00,44.93,44.94,44.91,44.93,96684.0,35.1031,35.1109,35.0875,35.1031,96684.0
2016-11-07 11:10:00,44.93,44.98,44.92,44.98,147412.0,35.1031,35.1422,35.0953,35.1422,147412.0
2016-11-07 11:20:00,44.98,45.0,44.97,45.0,439250.0,35.1422,35.1578,35.1344,35.1578,439250.0
2016-11-07 11:30:00,45.0,45.06,44.99,45.05,1576771.0,35.1578,35.2047,35.15,35.1969,1576771.0
2016-11-07 11:40:00,45.05,45.1,45.05,45.07,286367.0,35.1969,35.2359,35.1969,35.2125,286367.0
2016-11-07 11:50:00,45.07,45.1,45.06,45.08,40405.0,35.2125,35.2359,35.2047,35.2203,40405.0
2016-11-07 12:00:00,45.09,45.14,45.09,45.1,82500.0,35.2281,35.2672,35.2281,35.2359,82500.0
2016-11-07 12:10:00,45.11,45.12,45.08,45.08,43274.0,35.2437,35.2516,35.2203,35.2203,43274.0
2016-11-07 12:20:00,45.09,45.1,45.05,45.06,69015.0,35.2281,35.2359,35.1969,35.2047,69015.0
2016-11-07 12:30:00,45.06,45.07,44.99,44.99,220349.0,35.2047,35.2125,35.15,35.15,220349.0
2016-11-07 12:40:00,45.0,45.05,44.99,45.05,146350.0,35.1578,35.1969,35.15,35.1969,146350.0
2016-11-07 12:50:00,45.05,45.09,45.03,45.08,228405.0,35.1969,35.2281,35.1812,35.2203,228405.0
2016-11-07 13:00:00,45.08,45.11,45.08,45.11,1108388.0,35.2203,35.2437,35.2203,35.2437,1108388.0
2016-11-07 13:10:00,45.11,45.11,45.09,45.09,146308.0,35.2437,35.2437,35.2281,35.2281,146308.0
2016-11-07 13:20:00,45.09,45.11,45.09,45.1,173576.0,35.2281,35.2437,35.2281,35.2359,173576.0
2016-11-07 13:30:00,45.1,45.13,45.08,45.11,263859.0,35.2359,35.2594,35.2203,35.2437,263859.0
2016-11-07 13:40:00,45.11,45.13,45.11,45.13,77209.0,35.2437,35.2594,35.2437,35.2594,77209.0
2016-11-07 13:50:00,45.13,45.18,45.12,45.16,653452.0,35.2594,35.2984,35.2516,35.2828,653452.0
2016-11-07 14:00:00,45.16,45.17,45.14,45.15,222677.0,35.2828,35.2906,35.2672,35.275,222677.0
2016-11-07 14:10:00,45.15,45.16,45.11,45.14,254804.0,35.275,35.2828,35.2437,35.2672,254804.0
2016-11-07 14:20:00,45.15,45.16,45.13,45.15,172393.0,35.275,35.2828,35.2594,35.275,172393.0
2016-11-07 14:30:00,45.15,45.17,45.14,45.15,200687.0,35.275,35.2906,35.2672,35.275,200687.0
2016-11-07 14:40:00,45.15,45.15,45.09,45.11,310359.0,35.275,35.275,35.2281,35.2437,310359.0
2016-11-07 14:50:00,45.11,45.12,45.1,45.12,117238.0,35.2437,35.2516,35.2359,35.2516,117238.0
2016-11-07 15:00:00,45.12,45.12,45.09,45.09,207080.0,35.2516,35.2516,35.2281,35.2281,207080.0
2016-11-07 15:10:00,45.09,45.12,45.08,45.11,257128.0,35.2281,35.2516,35.2203,35.2437,257128.0
2016-11-07 15:20:00,45.1,45.11,45.08,45.09,221257.0,35.2359,35.2437,35.2203,35.2281,221257.0
2016-11-07 15:30:00,45.09,45.1,45.06,45.09,323275.0,35.2281,35.2359,35.2047,35.2281,323275.0
2016-11-07 15:40:00,45.09,45.19,45.08,45.19,386334.0,35.2281,35.3062,35.2203,35.3062,386334.0
2016-11-07 15:50:00,45.19,45.23,45.17,45.18,677357.0,35.3062,35.3375,35.2906,35.2984,677357.0
2016-11-08 09:30:00,45.01,45.02,44.95,45.0,144623.0,35.1656,35.1734,35.1187,35.1578,144623.0
2016-11-08 09:40:00,45.0,45.02,44.94,44.94,91479.0,35.1578,35.1734,35.1109,35.1109,91479.0
2016-11-08 09:50:00,44.93,44.94,44.91,44.93,50206.0,35.1031,35.1109,35.0875,35.1031,50206.0
2016-11-08 10:00:00,44.93,44.96,44.93,44.94,101391.0,35.1031,35.1266,35.1031,35.1109,101391.0
2016-11-08 10:10:00,44.94,44.95,44.9,44.94,45996.0,35.1109,35.1187,35.0797,35.1109,45996.0
2016-11-08 10:20:00,44.95,45.0,44.93,44.98,61299.0,35.1187,35.1578,35.1031,35.1422,61299.0
2016-11-08 10:30:00,44.99,45.03,44.97,45.0,168191.0,35.15,35.1812,35.1344,35.1578,168191.0
2016-11-08 10:40:00,45.01,45.07,45.0,45.06,173225.0,35.1656,35.2125,35.1578,35.2047,173225.0
2016-11-08 10:50:00,45.06,45.08,45.04,45.08,65214.0,35.2047,35.2203,35.1891,35.2203,65214.0
2016-11-08 11:00:00,45.09,45.17,45.08,45.17,78320.0,35.2281,35.2906,35.2203,35.2906,78320.0
2016-11-08 11:10:00,45.18,45.3,45.17,45.29,336375.0,35.2984,35.3922,35.2906,35.3844,336375.0
2016-11-08 11:20:00,45.29,45.36,45.29,45.34,187406.0,35.3844,35.4391,35.3844,35.4234,187406.0
2016-11-08 11:30:00,45.34,45.45,45.33,45.41,659148.0,35.4234,35.5094,35.4156,35.4781,659148.0
2016-11-08 11:40:00,45.41,45.43,45.4,45.43,80316.0,35.4781,35.4938,35.4703,35.4938,80316.0
2016-11-08 11:50:00,45.43,45.52,45.43,45.51,522470.0,35.4938,35.5641,35.4938,35.5563,522470.0
2016-11-08 12:00:00,45.51,45.58,45.51,45.58,185697.0,35.5563,35.611,35.5563,35.611,185697.0
2016-11-08 12:10:00,45.57,45.63,45.56,45.61,215901.0,35.6031,35.65,35.5953,35.6344,215901.0
2016-11-08 12:20:00,45.61,45.68,45.6,45.65,582568.0,35.6344,35.6891,35.6266,35.6656,582568.0
2016-11-08 12:30:00,45.65,45.65,45.59,45.61,337892.0,35.6656,35.6656,35.6188,35.6344,337892.0
2016-11-08 12:40:00,45.6,45.66,45.59,45.64,153547.0,35.6266,35.6735,35.6188,35.6578,153547.0
2016-11-08 12:50:00,45.65,45.69,45.63,45.67,182110.0,35.6656,35.6969,35.65,35.6813,182110.0
2016-11-08 13:00:00,45.68,45.7,45.56,45.58,400565.0,35.6891,35.7047,35.5953,35.611,400565.0
2016-11-08 13:10:00,45.57,45.61,45.53,45.54,204052.0,35.6031,35.6344,35.5719,35.5797,204052.0
2016-11-08 13:20:00,45.54,45.62,45.52,45.6,151352.0,35.5797,35.6422,35.5641,35.6266,151352.0
2016-11-08 13:30:00,45.6,45.65,45.57,45.64,187644.0,35.6266,35.6656,35.6031,35.6578,187644.0
2016-11-08 13:40:00,45.63,45.64,45.58,45.6,101993.0,35.65,35.6578,35.611,35.6266,101993.0
2016-11-08 13:50:00,45.6,45.62,45.59,45.6,95796.0,35.6266,35.6422,35.6188,35.6266,95796.0
2016-11-08 14:00:00,45.59,45.6,45.55,45.55,50289.0,35.6188,35.6266,35.5875,35.5875,50289.0
2016-11-08 14:10:00,45.56,45.56,45.48,45.5,111513.0,35.5953,35.5953,35.5328,35.5484,111513.0
2016-11-08 14:20:00,45.5,45.54,45.47,45.48,118446.0,35.5484,35.5797,35.525,35.5328,118446.0
2016-11-08 14:30:00,45.49,45.5,45.42,45.45,105121.0,35.5406,35.5484,35.4859,35.5094,105121.0
2016-11-08 14:40:00,45.45,45.47,45.4,45.47,215958.0,35.5094,35.525,35.4703,35.525,215958.0
2016-11-08 14:50:00,45.46,45.51,45.45,45.5,252760.0,35.5172,35.5563,35.5094,35.5484,252760.0
2016-11-08 15:00:00,45.5,45.59,45.48,45.59,226758.0,35.5484,35.6188,35.5328,35.6188,226758.0
2016-11-08 15:10:00,45.58,45.6,45.52,45.55,173477.0,35.611,35.6266,35.5641,35.5875,173477.0
2016-11-08 15:20:00,45.55,45.61,45.55,45.57,188238.0,35.5875,35.6344,35.5875,35.6031,188238.0
2016-11-08 15:30:00,45.57,45.62,45.56,45.59,248699.0,35.6031,35.6422,35.5953,35.6188,248699.0
2016-11-08 15:40:00,45.59,45.62,45.56,45.59,168892.0,35.6188,35.6422,35.5953,35.6188,168892.0
2016-11-08 15:50:00,45.59,45.59,45.44,45.46,340650.0,35.6188,35.6188,35.5016,35.5172,340650.0
2016-11-09 09:30:00,44.12,44.36,44.03,44.05,1824081.0,34.4703,34.6578,34.4,34.4156,1824081.0
2016-11-09 09:40:00,44.06,44.28,44.02,44.26,970162.0,34.4234,34.5953,34.3921,34.5797,970162.0
2016-11-09 09:50:00,44.26,44.34,44.22,44.28,636304.0,34.5797,34.6422,34.5484,34.5953,636304.0
2016-11-09 10:00:00,44.28,44.29,44.01,44.03,1016793.0,34.5953,34.6031,34.3843,34.4,1016793.0
2016-11-09 10:10:00,44.03,44.04,43.86,43.86,993321.0,34.4,34.4078,34.2671,34.2671,993321.0
2016-11-09 10:20:00,43.86,44.0,43.85,43.96,634913.0,34.2671,34.3765,34.2593,34.3453,634913.0
2016-11-09 10:30:00,43.97,43.98,43.87,43.93,369095.0,34.3531,34.3609,34.275,34.3218,369095.0
2016-11-09 10:40:00,43.92,44.07,43.91,43.99,238537.0,34.314,34.4312,34.3062,34.3687,238537.0
2016-11-09 10:50:00,43.99,44.1,43.99,44.05,269706.0,34.3687,34.4546,34.3687,34.4156,269706.0
2016-11-09 11:00:00,44.05,44.11,44.04,44.07,522098.0,34.4156,34.4625,34.4078,34.4312,522098.0
2016-11-09 11:10:00,44.07,44.16,44.06,44.15,1442779.0,34.4312,34.5015,34.4234,34.4937,1442779.0
2016-11-09 11:20:00,44.15,44.22,44.09,44.19,241964.0,34.4937,34.5484,34.4468,34.525,241964.0
2016-11-09 11:30:00,44.2,44.42,44.2,44.38,830521.0,34.5328,34.7047,34.5328,34.6734,830521.0
2016-11-09 11:40:00,44.38,44.44,44.3,44.44,622764.0,34.6734,34.7203,34.6109,34.7203,622764.0
2016-11-09 11:50:00,44.44,44.51,44.37,44.4,513051.0,34.7203,34.775,34.6656,34.689,513051.0
2016-11-09 12:00:00,44.4,44.42,44.3,44.32,202756.0,34.689,34.7047,34.6109,34.6265,202756.0
2016-11-09 12:10:00,44.32,44.38,44.26,44.32,766556.0,34.6265,34.6734,34.5797,34.6265,766556.0
2016-11-09 12:20:00,44.32,44.34,44.28,44.33,192765.0,34.6265,34.6422,34.5953,34.6343,192765.0
2016-11-09 12:30:00,44.33,44.36,44.28,44.3,453368.0,34.6343,34.6578,34.5953,34.6109,453368.0
2016-11-09 12:40:00,44.3,44.34,44.19,44.21,511346.0,34.6109,34.6422,34.525,34.5406,511346.0
2016-11-09 12:50:00,44.21,44.27,44.17,44.24,572692.0,34.5406,34.5875,34.5093,34.564,572692.0
2016-11-09 13:00:00,44.25,44.28,44.15,44.17,421317.0,34.5718,34.5953,34.4937,34.5093,421317.0
2016-11-09 13:10:00,44.18,44.19,44.07,44.09,503173.0,34.5172,34.525,34.4312,34.4468,503173.0
2016-11-09 13:20:00,44.08,44.08,43.93,43.96,227194.0,34.439,34.439,34.3218,34.3453,227194.0
2016-11-09 13:30:00,43.96,44.02,43.95,44.01,698804.0,34.3453,34.3921,34.3375,34.3843,698804.0
2016-11-09 13:40:00,44.01,44.06,43.97,44.02,338942.0,34.3843,34.4234,34.3531,34.3921,338942.0
2016-11-09 13:50:00,44.03,44.04,43.96,43.96,252950.0,34.4,34.4078,34.3453,34.3453,252950.0
2016-11-09 14:00:00,43.97,44.01,43.95,43.98,241546.0,34.3531,34.3843,34.3375,34.3609,241546.0
2016-11-09 14:10:00,43.98,44.07,43.95,44.05,348007.0,34.3609,34.4312,34.3375,34.4156,348007.0
2016-11-09 14:20:00,44.06,44.12,44.05,44.08,284654.0,34.4234,34.4703,34.4156,34.439,284654.0
2016-11-09 14:30:00,44.08,44.19,44.07,44.18,261957.0,34.439,34.525,34.4312,34.5172,261957.0
2016-11-09 14:40:00,44.19,44.21,44.1,44.12,262185.0,34.525,34.5406,34.4546,34.4703,262185.0
2016-11-09 14:50:00,44.11,44.12,44.03,44.05,570634.0,34.4625,34.4703,34.4,34.4156,570634.0
2016-11-09 15:00:00,44.05,44.09,44.04,44.07,310512.0,34.4156,34.4468,34.4078,34.4312,310512.0
2016-11-09 15:10:00,44.07,44.13,44.05,44.13,313024.0,34.4312,34.4781,34.4156,34.4781,313024.0
2016-11-09 15:20:00,44.13,44.13,44.05,44.05,227780.0,34.4781,34.4781,34.4156,34.4156,227780.0
2016-11-09 15:30:00,44.05,44.11,44.01,44.05,447440.0,34.4156,34.4625,34.3843,34.4156,447440.0
2016-11-09 15:40:00,44.04,44.08,44.01,44.08,532609.0,34.4078,34.439,34.3843,34.439,532609.0
2016-11-09 15:50:00,44.09,44.13,44.05,44.06,960862.0,34.4468,34.4781,34.4156,34.4234,960862.0
2016-11-10 09:30:00,43.74,43.85,43.6,43.62,538420.0,34.1734,34.2593,34.064,34.0796,538420.0
2016-11-10 09:40:00,43.62,43.71,43.56,43.57,422883.0,34.0796,34.1499,34.0328,34.0406,422883.0
2016-11-10 09:50:00,43.57,43.58,43.31,43.33,580840.0,34.0406,34.0484,33.8374,33.8531,580840.0
2016-11-10 10:00:00,43.32,43.37,43.24,43.26,438589.0,33.8452,33.8843,33.7827,33.7984,438589.0
2016-11-10 10:10:00,43.25,43.33,43.14,43.15,497045.0,33.7906,33.8531,33.7046,33.7124,497045.0
2016-11-10 10:20:00,43.15,43.17,42.88,42.89,832302.0,33.7124,33.7281,33.5015,33.5093,832302.0
2016-11-10 10:30:00,42.9,43.04,42.77,42.78,800533.0,33.5171,33.6265,33.4155,33.4234,800533.0
2016-11-10 10:40:00,42.78,43.03,42.75,42.93,371239.0,33.4234,33.6187,33.3999,33.5405,371239.0
2016-11-10 10:50:00,42.93,42.96,42.74,42.74,274847.0,33.5405,33.564,33.3921,33.3921,274847.0
2016-11-10 11:00:00,42.74,42.83,42.67,42.77,1076433.0,33.3921,33.4624,33.3374,33.4155,1076433.0
2016-11-10 11:10:00,42.77,42.96,42.73,42.96,669288.0,33.4155,33.564,33.3843,33.564,669288.0
2016-11-10 11:20:00,42.96,43.12,42.96,43.04,362783.0,33.564,33.689,33.564,33.6265,362783.0
2016-11-10 11:30:00,43.04,43.12,43.0,43.02,361250.0,33.6265,33.689,33.5952,33.6109,361250.0
2016-11-10 11:40:00,43.02,43.19,43.01,43.08,258770.0,33.6109,33.7437,33.603,33.6577,258770.0
2016-11-10 11:50:00,43.08,43.08,42.85,42.89,702160.0,33.6577,33.6577,33.478,33.5093,702160.0
2016-11-10 12:00:00,42.89,42.98,42.82,42.82,799781.0,33.5093,33.5796,33.4546,33.4546,799781.0
2016-11-10 12:10:00,42.82,43.0,42.82,42.97,318125.0,33.4546,33.5952,33.4546,33.5718,318125.0
2016-11-10 12:20:00,42.96,42.97,42.91,42.97,85029.0,33.564,33.5718,33.5249,33.5718,85029.0
2016-11-10 12:30:00,42.96,42.98,42.88,42.89,134546.0,33.564,33.5796,33.5015,33.5093,134546.0
2016-11-10 12:40:00,42.88,42.89,42.79,42.89,257451.0,33.5015,33.5093,33.4312,33.5093,257451.0
2016-11-10 12:50:00,42.89,42.95,42.88,42.94,319487.0,33.5093,33.5562,33.5015,33.5484,319487.0
2016-11-10 13:00:00,42.94,42.96,42.86,42.91,377961.0,33.5484,33.564,33.4859,33.5249,377961.0
2016-11-10 13:10:00,42.9,42.91,42.81,42.89,460941.0,33.5171,33.5249,33.4468,33.5093,460941.0
2016-11-10 13:20:00,42.88,42.95,42.76,42.83,338032.0,33.5015,33.5562,33.4077,33.4624,338032.0
2016-11-10 13:30:00,42.84,42.88,42.78,42.83,476224.0,33.4702,33.5015,33.4234,33.4624,476224.0
2016-11-10 13:40:00,42.83,42.98,42.8,42.96,540332.0,33.4624,33.5796,33.439,33.564,540332.0
2016-11-10 13:50:00,42.96,43.12,42.94,43.11,411357.0,33.564,33.689,33.5484,33.6812,411357.0
2016-11-10 14:00:00,43.1,43.16,43.07,43.09,467602.0,33.6734,33.7202,33.6499,33.6656,467602.0
2016-11-10 14:10:00,43.09,43.1,42.97,43.0,193529.0,33.6656,33.6734,33.5718,33.5952,193529.0
2016-11-10 14:20:00,43.0,43.07,42.94,43.05,193956.0,33.5952,33.6499,33.5484,33.6343,193956.0
2016-11-10 14:30:00,43.05,43.07,42.93,43.01,175242.0,33.6343,33.6499,33.5405,33.603,175242.0
2016-11-10 14:40:00,43.02,43.05,42.96,42.99,185585.0,33.6109,33.6343,33.564,33.5874,185585.0
2016-11-10 14:50:00,43.0,43.0,42.86,42.87,218650.0,33.5952,33.5952,33.4859,33.4937,218650.0
2016-11-10 15:00:00,42.88,42.89,42.76,42.81,142210.0,33.5015,33.5093,33.4077,33.4468,142210.0
2016-11-10 15:10:00,42.81,42.83,42.79,42.8,123297.0,33.4468,33.4624,33.4312,33.439,123297.0
2016-11-10 15:20:00,42.8,42.84,42.78,42.81,255685.0,33.439,33.4702,33.4234,33.4468,255685.0
2016-11-10 15:30:00,42.8,42.81,42.7,42.73,301979.0,33.439,33.4468,33.3609,33.3843,301979.0
2016-11-10 15:40:00,42.73,42.78,42.63,42.77,708705.0,33.3843,33.4234,33.3062,33.4155,708705.0
2016-11-10 15:50:00,42.76,42.87,42.75,42.86,554911.0,33.4077,33.4937,33.3999,33.4859,554911.0
2016-11-11 09:30:00,42.05,42.12,42.01,42.02,543350.0,32.853,32.9077,32.8218,32.8296,543350.0
2016-11-11 09:40:00,42.02,42.09,41.96,41.96,652995.0,32.8296,32.8843,32.7827,32.7827,652995.0
2016-11-11 09:50:00,41.95,42.0,41.82,41.87,391497.0,32.7749,32.814,32.6733,32.7124,391497.0
2016-11-11 10:00:00,41.87,41.93,41.81,41.91,525929.0,32.7124,32.7593,32.6655,32.7436,525929.0
2016-11-11 10:10:00,41.91,42.03,41.89,41.94,551560.0,32.7436,32.8374,32.728,32.7671,551560.0
2016-11-11 10:20:00,41.94,41.96,41.75,41.8,556976.0,32.7671,32.7827,32.6186,32.6577,556976.0
2016-11-11 10:30:00,41.8,41.83,41.72,41.74,332829.0,32.6577,32.6811,32.5952,32.6108,332829.0
2016-11-11 10:40:00,41.73,41.94,41.68,41.76,712045.0,32.603,32.7671,32.5639,32.6264,712045.0
2016-11-11 10:50:00,41.76,41.76,41.64,41.69,322224.0,32.6264,32.6264,32.5327,32.5718,322224.0
2016-11-11 11:00:00,41.68,41.7,41.62,41.68,405562.0,32.5639,32.5796,32.5171,32.5639,405562.0
2016-11-11 11:10:00,41.69,41.7,41.6,41.63,236752.0,32.5718,32.5796,32.5014,32.5249,236752.0
2016-11-11 11:20:00,41.62,41.65,41.56,41.65,412852.0,32.5171,32.5405,32.4702,32.5405,412852.0
2016-11-11 11:30:00,41.65,41.8,41.64,41.79,194322.0,32.5405,32.6577,32.5327,32.6499,194322.0
2016-11-11 11:40:00,41.8,41.94,41.78,41.8,287509.0,32.6577,32.7671,32.6421,32.6577,287509.0
2016-11-11 11:50:00,41.81,41.97,41.79,41.95,976220.0,32.6655,32.7905,32.6499,32.7749,976220.0
2016-11-11 12:00:00,41.96,42.07,41.95,42.07,248681.0,32.7827,32.8686,32.7749,32.8686,248681.0
2016-11-11 12:10:00,42.06,42.26,41.99,42.26,1096416.0,32.8608,33.0171,32.8061,33.0171,1096416.0
2016-11-11 12:20:00,42.25,42.29,42.2,42.25,270414.0,33.0093,33.0405,32.9702,33.0093,270414.0
2016-11-11 12:30:00,42.25,42.34,42.23,42.33,615560.0,33.0093,33.0796,32.9936,33.0718,615560.0
2016-11-11 12:40:00,42.34,42.37,42.25,42.25,720516.0,33.0796,33.103,33.0093,33.0093,720516.0
2016-11-11 12:50:00,42.24,42.28,42.18,42.18,233293.0,33.0015,33.0327,32.9546,32.9546,233293.0
2016-11-11 13:00:00,42.18,42.21,42.14,42.16,207410.0,32.9546,32.978,32.9233,32.939,207410.0
2016-11-11 13:10:00,42.16,42.21,42.11,42.13,271899.0,32.939,32.978,32.8999,32.9155,271899.0
2016-11-11 13:20:00,42.12,42.18,42.11,42.13,329903.0,32.9077,32.9546,32.8999,32.9155,329903.0
2016-11-11 13:30:00,42.13,42.16,42.01,42.01,240844.0,32.9155,32.939,32.8218,32.8218,240844.0
2016-11-11 13:40:00,42.01,42.03,41.96,41.99,230544.0,32.8218,32.8374,32.7827,32.8061,230544.0
2016-11-11 13:50:00,41.99,42.06,41.97,41.97,229370.0,32.8061,32.8608,32.7905,32.7905,229370.0
2016-11-11 14:00:00,41.97,42.01,41.93,42.01,116800.0,32.7905,32.8218,32.7593,32.8218,116800.0
2016-11-11 14:10:00,42.02,42.04,41.97,42.04,171624.0,32.8296,32.8452,32.7905,32.8452,171624.0
2016-11-11 14:20:00,42.04,42.06,41.94,41.95,200685.0,32.8452,32.8608,32.7671,32.7749,200685.0
2016-11-11 14:30:00,41.95,41.99,41.92,41.94,318043.0,32.7749,32.8061,32.7514,32.7671,318043.0
2016-11-11 14:40:00,41.94,41.97,41.92,41.94,284258.0,32.7671,32.7905,32.7514,32.7671,284258.0
2016-11-11 14:50:00,41.94,41.97,41.88,41.88,275497.0,32.7671,32.7905,32.7202,32.7202,275497.0
2016-11-11 15:00:00,41.88,41.97,41.87,41.94,246789.0,32.7202,32.7905,32.7124,32.7671,246789.0
2016-11-11 15:10:00,41.95,42.02,41.94,41.99,209608.0,32.7749,32.8296,32.7671,32.8061,209608.0
2016-11-11 15:20:00,41.99,42.02,41.95,41.98,164170.0,32.8061,32.8296,32.7749,32.7983,164170.0
2016-11-11 15:30:00,41.99,42.06,41.99,42.01,180926.0,32.8061,32.8608,32.8061,32.8218,180926.0
2016-11-11 15:40:00,42.01,42.06,42.0,42.05,200924.0,32.8218,32.8608,32.814,32.853,200924.0
2016-11-11 15:50:00,42.05,42.11,42.04,42.06,349544.0,32.853,32.8999,32.8452,32.8608,349544.0
2016-11-14 09:30:00,41.91,42.0,41.83,41.84,597982.0,32.7436,32.814,32.6811,32.6889,597982.0
2016-11-14 09:40:00,41.83,41.86,41.79,41.84,278513.0,32.6811,32.7046,32.6499,32.6889,278513.0
2016-11-14 09:50:00,41.84,41.94,41.83,41.85,310222.0,32.6889,32.7671,32.6811,32.6968,310222.0
2016-11-14 10:00:00,41.85,41.98,41.83,41.96,284022.0,32.6968,32.7983,32.6811,32.7827,284022.0
2016-11-14 10:10:00,41.96,42.03,41.92,42.0,321350.0,32.7827,32.8374,32.7514,32.814,321350.0
2016-11-14 10:20:00,42.01,42.02,41.88,41.93,185599.0,32.8218,32.8296,32.7202,32.7593,185599.0
2016-11-14 10:30:00,41.93,42.0,41.88,41.88,187633.0,32.7593,32.814,32.7202,32.7202,187633.0
2016-11-14 10:40:00,41.88,41.9,41.8,41.81,172629.0,32.7202,32.7358,32.6577,32.6655,172629.0
2016-11-14 10:50:00,41.8,41.85,41.75,41.75,1954830.0,32.6577,32.6968,32.6186,32.6186,1954830.0
2016-11-14 11:00:00,41.75,41.75,41.67,41.69,210509.0,32.6186,32.6186,32.5561,32.5718,210509.0
2016-11-14 11:10:00,41.69,41.71,41.63,41.66,332113.0,32.5718,32.5874,32.5249,32.5483,332113.0
2016-11-14 11:20:00,41.66,41.66,41.6,41.6,369067.0,32.5483,32.5483,32.5014,32.5014,369067.0
2016-11-14 11:30:00,41.61,41.67,41.59,41.64,181279.0,32.5093,32.5561,32.4936,32.5327,181279.0
2016-11-14 11:40:00,41.64,41.69,41.61,41.67,161403.0,32.5327,32.5718,32.5093,32.5561,161403.0
2016-11-14 11:50:00,41.67,41.7,41.63,41.64,148757.0,32.5561,32.5796,32.5249,32.5327,148757.0
2016-11-14 12:00:00,41.64,41.66,41.54,41.56,2107533.0,32.5327,32.5483,32.4546,32.4702,2107533.0
2016-11-14 12:10:00,41.57,41.6,41.51,41.56,140117.0,32.478,32.5014,32.4311,32.4702,140117.0
2016-11-14 12:20:00,41.55,41.56,41.48,41.48,177992.0,32.4624,32.4702,32.4077,32.4077,177992.0
2016-11-14 12:30:00,41.48,41.56,41.46,41.56,335880.0,32.4077,32.4702,32.3921,32.4702,335880.0
2016-11-14 12:40:00,41.57,41.65,41.54,41.63,401037.0,32.478,32.5405,32.4546,32.5249,401037.0
2016-11-14 12:50:00,41.63,41.66,41.59,41.64,304499.0,32.5249,32.5483,32.4936,32.5327,304499.0
2016-11-14 13:00:00,41.65,41.68,41.6,41.68,264695.0,32.5405,32.5639,32.5014,32.5639,264695.0
2016-11-14 13:10:00,41.68,41.7,41.66,41.68,289072.0,32.5639,32.5796,32.5483,32.5639,289072.0
2016-11-14 13:20:00,41.68,41.69,41.59,41.65,384691.0,32.5639,32.5718,32.4936,32.5405,384691.0
2016-11-14 13:30:00,41.65,41.73,41.65,41.7,319931.0,32.5405,32.603,32.5405,32.5796,319931.0
2016-11-14 13:40:00,41.7,41.7,41.63,41.68,338595.0,32.5796,32.5796,32.5249,32.5639,338595.0
2016-11-14 13:50:00,41.68,41.71,41.64,41.65,288149.0,32.5639,32.5874,32.5327,32.5405,288149.0
2016-11-14 14:00:00,41.66,41.67,41.63,41.66,329940.0,32.5483,32.5561,32.5249,32.5483,329940.0
2016-11-14 14:10:00,41.66,41.71,41.64,41.7,263063.0,32.5483,32.5874,32.5327,32.5796,263063.0
2016-11-14 14:20:00,41.69,41.69,41.64,41.65,386914.0,32.5718,32.5718,32.5327,32.5405,386914.0
2016-11-14 14:30:00,41.65,41.68,41.62,41.64,265496.0,32.5405,32.5639,32.5171,32.5327,265496.0
2016-11-14 14:40:00,41.64,41.72,41.64,41.72,326060.0,32.5327,32.5952,32.5327,32.5952,326060.0
2016-11-14 14:50:00,41.72,41.83,41.7,41.82,336571.0,32.5952,32.6811,32.5796,32.6733,336571.0
2016-11-14 15:00:00,41.82,41.84,41.78,41.78,311859.0,32.6733,32.6889,32.6421,32.6421,311859.0
2016-11-14 15:10:00,41.78,41.79,41.76,41.79,493692.0,32.6421,32.6499,32.6264,32.6499,493692.0
2016-11-14 15:20:00,41.79,41.79,41.75,41.76,289541.0,32.6499,32.6499,32.6186,32.6264,289541.0
2016-11-14 15:30:00,41.76,41.79,41.73,41.73,331208.0,32.6264,32.6499,32.603,32.603,331208.0
2016-11-14 15:40:00,41.73,41.74,41.65,41.71,631974.0,32.603,32.6108,32.5405,32.5874,631974.0
2016-11-14 15:50:00,41.71,41.79,41.7,41.75,1015600.0,32.5874,32.6499,32.5796,32.6186,1015600.0
2016-11-15 09:30:00,42.1,42.24,42.06,42.22,353001.0,32.8921,33.0015,32.8608,32.9858,353001.0
2016-11-15 09:40:00,42.23,42.25,42.2,42.21,306303.0,32.9936,33.0093,32.9702,32.978,306303.0
2016-11-15 09:50:00,42.21,42.29,42.2,42.29,118411.0,32.978,33.0405,32.9702,33.0405,118411.0
2016-11-15 10:00:00,42.29,42.45,42.29,42.45,189520.0,33.0405,33.1655,33.0405,33.1655,189520.0
2016-11-15 10:10:00,42.45,42.54,42.45,42.48,365968.0,33.1655,33.2358,33.1655,33.189,365968.0
2016-11-15 10:20:00,42.48,42.51,42.41,42.41,351642.0,33.189,33.2124,33.1343,33.1343,351642.0
2016-11-15 10:30:00,42.42,42.42,42.3,42.31,201840.0,33.1421,33.1421,33.0483,33.0561,201840.0
2016-11-15 10:40:00,42.31,42.39,42.3,42.36,97061.0,33.0561,33.1187,33.0483,33.0952,97061.0
2016-11-15 10:50:00,42.36,42.41,42.29,42.39,339180.0,33.0952,33.1343,33.0405,33.1187,339180.0
2016-11-15 11:00:00,42.39,42.45,42.34,42.42,438809.0,33.1187,33.1655,33.0796,33.1421,438809.0
2016-11-15 11:10:00,42.43,42.47,42.39,42.39,141678.0,33.1499,33.1812,33.1187,33.1187,141678.0
2016-11-15 11:20:00,42.4,42.41,42.37,42.38,68537.0,33.1265,33.1343,33.103,33.1108,68537.0
2016-11-15 11:30:00,42.39,42.42,42.37,42.42,221705.0,33.1187,33.1421,33.103,33.1421,221705.0
2016-11-15 11:40:00,42.41,42.42,42.37,42.38,397191.0,33.1343,33.1421,33.103,33.1108,397191.0
2016-11-15 11:50:00,42.38,42.44,42.38,42.43,312923.0,33.1108,33.1577,33.1108,33.1499,312923.0
2016-11-15 12:00:00,42.44,42.45,42.41,42.44,145926.0,33.1577,33.1655,33.1343,33.1577,145926.0
2016-11-15 12:10:00,42.43,42.45,42.43,42.43,66236.0,33.1499,33.1655,33.1499,33.1499,66236.0
2016-11-15 12:20:00,42.44,42.44,42.39,42.39,231821.0,33.1577,33.1577,33.1187,33.1187,231821.0
2016-11-15 12:30:00,42.39,42.4,42.36,42.39,470678.0,33.1187,33.1265,33.0952,33.1187,470678.0
2016-11-15 12:40:00,42.39,42.4,42.32,42.36,63219.0,33.1187,33.1265,33.064,33.0952,63219.0
2016-11-15 12:50:00,42.35,42.39,42.35,42.39,82937.0,33.0874,33.1187,33.0874,33.1187,82937.0
2016-11-15 13:00:00,42.38,42.41,42.38,42.41,204247.0,33.1108,33.1343,33.1108,33.1343,204247.0
2016-11-15 13:10:00,42.4,42.41,42.37,42.39,210713.0,33.1265,33.1343,33.103,33.1187,210713.0
2016-11-15 13:20:00,42.39,42.39,42.36,42.37,53564.0,33.1187,33.1187,33.0952,33.103,53564.0
2016-11-15 13:30:00,42.37,42.39,42.36,42.39,73965.0,33.103,33.1187,33.0952,33.1187,73965.0
2016-11-15 13:40:00,42.38,42.41,42.38,42.4,98209.0,33.1108,33.1343,33.1108,33.1265,98209.0
2016-11-15 13:50:00,42.41,42.46,42.4,42.46,217908.0,33.1343,33.1733,33.1265,33.1733,217908.0
2016-11-15 14:00:00,42.46,42.48,42.43,42.48,136542.0,33.1733,33.189,33.1499,33.189,136542.0
2016-11-15 14:10:00,42.48,42.54,42.47,42.52,162156.0,33.189,33.2358,33.1812,33.2202,162156.0
2016-11-15 14:20:00,42.52,42.55,42.51,42.54,78684.0,33.2202,33.2437,33.2124,33.2358,78684.0
2016-11-15 14:30:00,42.54,42.58,42.53,42.57,60667.0,33.2358,33.2671,33.228,33.2593,60667.0
2016-11-15 14:40:00,42.58,42.6,42.56,42.59,94215.0,33.2671,33.2827,33.2515,33.2749,94215.0
2016-11-15 14:50:00,42.59,42.63,42.57,42.61,192253.0,33.2749,33.3062,33.2593,33.2905,192253.0
2016-11-15 15:00:00,42.59,42.62,42.54,42.55,125245.0,33.2749,33.2983,33.2358,33.2437,125245.0
2016-11-15 15:10:00,42.56,42.56,42.51,42.52,154829.0,33.2515,33.2515,33.2124,33.2202,154829.0
2016-11-15 15:20:00,42.52,42.57,42.51,42.55,189004.0,33.2202,33.2593,33.2124,33.2437,189004.0
2016-11-15 15:30:00,42.56,42.58,42.55,42.58,96042.0,33.2515,33.2671,33.2437,33.2671,96042.0
2016-11-15 15:40:00,42.58,42.63,42.58,42.61,91705.0,33.2671,33.3062,33.2671,33.2905,91705.0
2016-11-15 15:50:00,42.62,42.67,42.59,42.62,160684.0,33.2983,33.3374,33.2749,33.2983,160684.0
2016-11-16 09:30:00,42.17,42.22,42.06,42.2,264792.0,32.9468,32.9858,32.8608,32.9702,264792.0
2016-11-16 09:40:00,42.21,42.26,42.19,42.24,270033.0,32.978,33.0171,32.9624,33.0015,270033.0
2016-11-16 09:50:00,42.21,42.22,42.15,42.16,522877.0,32.978,32.9858,32.9311,32.939,522877.0
2016-11-16 10:00:00,42.16,42.24,42.16,42.21,151666.0,32.939,33.0015,32.939,32.978,151666.0
2016-11-16 10:10:00,42.21,42.26,42.16,42.19,172702.0,32.978,33.0171,32.939,32.9624,172702.0
2016-11-16 10:20:00,42.19,42.29,42.18,42.23,166050.0,32.9624,33.0405,32.9546,32.9936,166050.0
2016-11-16 10:30:00,42.23,42.36,42.19,42.3,266752.0,32.9936,33.0952,32.9624,33.0483,266752.0
2016-11-16 10:40:00,42.3,42.37,42.28,42.33,233568.0,33.0483,33.103,33.0327,33.0718,233568.0
2016-11-16 10:50:00,42.33,42.35,42.26,42.3,140941.0,33.0718,33.0874,33.0171,33.0483,140941.0
2016-11-16 11:00:00,42.31,42.31,42.23,42.27,104815.0,33.0561,33.0561,32.9936,33.0249,104815.0
2016-11-16 11:10:00,42.27,42.29,42.25,42.27,59514.0,33.0249,33.0405,33.0093,33.0249,59514.0
2016-11-16 11:20:00,42.26,42.28,42.18,42.21,558021.0,33.0171,33.0327,32.9546,32.978,558021.0
2016-11-16 11:30:00,42.21,42.21,42.13,42.14,127555.0,32.978,32.978,32.9155,32.9233,127555.0
2016-11-16 11:40:00,42.14,42.15,42.07,42.09,331522.0,32.9233,32.9311,32.8686,32.8843,331522.0
2016-11-16 11:50:00,42.1,42.15,42.08,42.12,193586.0,32.8921,32.9311,32.8765,32.9077,193586.0
2016-11-16 12:00:00,42.12,42.14,42.11,42.12,121798.0,32.9077,32.9233,32.8999,32.9077,121798.0
2016-11-16 12:10:00,42.12,42.17,42.1,42.1,81590.0,32.9077,32.9468,32.8921,32.8921,81590.0
2016-11-16 12:20:00,42.1,42.21,42.09,42.2,170152.0,32.8921,32.978,32.8843,32.9702,170152.0
2016-11-16 12:30:00,42.2,42.23,42.18,42.21,129360.0,32.9702,32.9936,32.9546,32.978,129360.0
2016-11-16 12:40:00,42.2,42.24,42.2,42.2,45990.0,32.9702,33.0015,32.9702,32.9702,45990.0
2016-11-16 12:50:00,42.2,42.24,42.19,42.21,58904.0,32.9702,33.0015,32.9624,32.978,58904.0
2016-11-16 13:00:00,42.21,42.21,42.14,42.16,72940.0,32.978,32.978,32.9233,32.939,72940.0
2016-11-16 13:10:00,42.16,42.21,42.15,42.18,71617.0,32.939,32.978,32.9311,32.9546,71617.0
2016-11-16 13:20:00,42.17,42.19,42.12,42.19,40755.0,32.9468,32.9624,32.9077,32.9624,40755.0
2016-11-16 13:30:00,42.19,42.2,42.14,42.19,136059.0,32.9624,32.9702,32.9233,32.9624,136059.0
2016-11-16 13:40:00,42.18,42.19,42.16,42.17,96568.0,32.9546,32.9624,32.939,32.9468,96568.0
2016-11-16 13:50:00,42.17,42.21,42.16,42.19,96874.0,32.9468,32.978,32.939,32.9624,96874.0
2016-11-16 14:00:00,42.2,42.23,42.18,42.21,70257.0,32.9702,32.9936,32.9546,32.978,70257.0
2016-11-16 14:10:00,42.22,42.22,42.17,42.19,139892.0,32.9858,32.9858,32.9468,32.9624,139892.0
2016-11-16 14:20:00,42.18,42.19,42.14,42.15,125085.0,32.9546,32.9624,32.9233,32.9311,125085.0
2016-11-16 14:30:00,42.15,42.19,42.13,42.18,95498.0,32.9311,32.9624,32.9155,32.9546,95498.0
2016-11-16 14:40:00,42.18,42.24,42.17,42.22,115984.0,32.9546,33.0015,32.9468,32.9858,115984.0
2016-11-16 14:50:00,42.22,42.26,42.21,42.24,180766.0,32.9858,33.0171,32.978,33.0015,180766.0
2016-11-16 15:00:00,42.24,42.3,42.23,42.28,132762.0,33.0015,33.0483,32.9936,33.0327,132762.0
2016-11-16 15:10:00,42.29,42.32,42.28,42.32,58772.0,33.0405,33.064,33.0327,33.064,58772.0
2016-11-16 15:20:00,42.32,42.32,42.25,42.26,123583.0,33.064,33.064,33.0093,33.0171,123583.0
2016-11-16 15:30:00,42.26,42.26,42.19,42.24,211600.0,33.0171,33.0171,32.9624,33.0015,211600.0
2016-11-16 15:40:00,42.24,42.27,42.24,42.24,205745.0,33.0015,33.0249,33.0015,33.0015,205745.0
2016-11-16 15:50:00,42.25,42.29,42.23,42.28,294219.0,33.0093,33.0405,32.9936,33.0327,294219.0
2016-11-17 09:30:00,42.36,42.49,42.36,42.45,268173.0,33.0952,33.1968,33.0952,33.1655,268173.0
2016-11-17 09:40:00,42.46,42.51,42.43,42.48,676465.0,33.1733,33.2124,33.1499,33.189,676465.0
2016-11-17 09:50:00,42.47,42.61,42.47,42.6,507590.0,33.1812,33.2905,33.1812,33.2827,507590.0
2016-11-17 10:00:00,42.6,42.62,42.57,42.59,260483.0,33.2827,33.2983,33.2593,33.2749,260483.0
2016-11-17 10:10:00,42.6,42.61,42.54,42.56,158922.0,33.2827,33.2905,33.2358,33.2515,158922.0
2016-11-17 10:20:00,42.55,42.56,42.51,42.54,543751.0,33.2437,33.2515,33.2124,33.2358,543751.0
2016-11-17 10:30:00,42.53,42.54,42.47,42.49,862911.0,33.228,33.2358,33.1812,33.1968,862911.0
2016-11-17 10:40:00,42.48,42.52,42.47,42.5,335154.0,33.189,33.2202,33.1812,33.2046,335154.0
2016-11-17 10:50:00,42.5,42.55,42.48,42.5,449818.0,33.2046,33.2437,33.189,33.2046,449818.0
2016-11-17 11:00:00,42.5,42.56,42.47,42.56,143842.0,33.2046,33.2515,33.1812,33.2515,143842.0
2016-11-17 11:10:00,42.56,42.61,42.54,42.56,110935.0,33.2515,33.2905,33.2358,33.2515,110935.0
2016-11-17 11:20:00,42.56,42.58,42.53,42.55,194088.0,33.2515,33.2671,33.228,33.2437,194088.0
2016-11-17 11:30:00,42.55,42.57,42.52,42.57,144417.0,33.2437,33.2593,33.2202,33.2593,144417.0
2016-11-17 11:40:00,42.56,42.59,42.55,42.59,105319.0,33.2515,33.2749,33.2437,33.2749,105319.0
2016-11-17 11:50:00,42.58,42.61,42.54,42.55,329972.0,33.2671,33.2905,33.2358,33.2437,329972.0
2016-11-17 12:00:00,42.56,42.57,42.53,42.55,152262.0,33.2515,33.2593,33.228,33.2437,152262.0
2016-11-17 12:10:00,42.55,42.56,42.52,42.55,141442.0,33.2437,33.2515,33.2202,33.2437,141442.0
2016-11-17 12:20:00,42.55,42.6,42.54,42.59,93417.0,33.2437,33.2827,33.2358,33.2749,93417.0
2016-11-17 12:30:00,42.59,42.59,42.53,42.55,323155.0,33.2749,33.2749,33.228,33.2437,323155.0
2016-11-17 12:40:00,42.55,42.56,42.48,42.52,299976.0,33.2437,33.2515,33.189,33.2202,299976.0
2016-11-17 12:50:00,42.52,42.53,42.47,42.51,120677.0,33.2202,33.228,33.1812,33.2124,120677.0
2016-11-17 13:00:00,42.5,42.53,42.47,42.48,118402.0,33.2046,33.228,33.1812,33.189,118402.0
2016-11-17 13:10:00,42.47,42.53,42.47,42.52,73520.0,33.1812,33.228,33.1812,33.2202,73520.0
2016-11-17 13:20:00,42.52,42.53,42.48,42.5,49229.0,33.2202,33.228,33.189,33.2046,49229.0
2016-11-17 13:30:00,42.5,42.52,42.44,42.45,382995.0,33.2046,33.2202,33.1577,33.1655,382995.0
2016-11-17 13:40:00,42.45,42.46,42.42,42.44,260654.0,33.1655,33.1733,33.1421,33.1577,260654.0
2016-11-17 13:50:00,42.44,42.44,42.38,42.39,458624.0,33.1577,33.1577,33.1108,33.1187,458624.0
2016-11-17 14:00:00,42.38,42.39,42.32,42.35,139883.0,33.1108,33.1187,33.064,33.0874,139883.0
2016-11-17 14:10:00,42.35,42.4,42.35,42.36,117503.0,33.0874,33.1265,33.0874,33.0952,117503.0
2016-11-17 14:20:00,42.36,42.37,42.33,42.34,630035.0,33.0952,33.103,33.0718,33.0796,630035.0
2016-11-17 14:30:00,42.34,42.36,42.32,42.36,317038.0,33.0796,33.0952,33.064,33.0952,317038.0
2016-11-17 14:40:00,42.36,42.37,42.32,42.33,191198.0,33.0952,33.103,33.064,33.0718,191198.0
2016-11-17 14:50:00,42.33,42.34,42.28,42.3,139186.0,33.0718,33.0796,33.0327,33.0483,139186.0
2016-11-17 15:00:00,42.3,42.31,42.28,42.29,67355.0,33.0483,33.0561,33.0327,33.0405,67355.0
2016-11-17 15:10:00,42.29,42.3,42.26,42.28,146430.0,33.0405,33.0483,33.0171,33.0327,146430.0
2016-11-17 15:20:00,42.27,42.29,42.25,42.29,429213.0,33.0249,33.0405,33.0093,33.0405,429213.0
2016-11-17 15:30:00,42.29,42.3,42.28,42.29,142795.0,33.0405,33.0483,33.0327,33.0405,142795.0
2016-11-17 15:40:00,42.28,42.31,42.27,42.3,169862.0,33.0327,33.0561,33.0249,33.0483,169862.0
2016-11-17 15:50:00,42.3,42.35,42.29,42.33,396635.0,33.0483,33.0874,33.0405,33.0718,396635.0
2016-11-18 09:30:00,42.42,42.47,42.38,42.46,423310.0,33.1421,33.1812,33.1108,33.1733,423310.0
2016-11-18 09:40:00,42.46,42.46,42.38,42.41,162180.0,33.1733,33.1733,33.1108,33.1343,162180.0
2016-11-18 09:50:00,42.41,42.45,42.39,42.39,68536.0,33.1343,33.1655,33.1187,33.1187,68536.0
2016-11-18 10:00:00,42.4,42.43,42.36,42.4,532427.0,33.1265,33.1499,33.0952,33.1265,532427.0
2016-11-18 10:10:00,42.39,42.39,42.3,42.31,169607.0,33.1187,33.1187,33.0483,33.0561,169607.0
2016-11-18 10:20:00,42.31,42.34,42.28,42.34,579821.0,33.0561,33.0796,33.0327,33.0796,579821.0
2016-11-18 10:30:00,42.33,42.34,42.21,42.23,476140.0,33.0718,33.0796,32.978,32.9936,476140.0
2016-11-18 10:40:00,42.23,42.23,42.15,42.16,497038.0,32.9936,32.9936,32.9311,32.939,497038.0
2016-11-18 10:50:00,42.15,42.19,42.11,42.15,553331.0,32.9311,32.9624,32.8999,32.9311,553331.0
2016-11-18 11:00:00,42.14,42.2,42.13,42.19,263593.0,32.9233,32.9702,32.9155,32.9624,263593.0
2016-11-18 11:10:00,42.19,42.19,42.1,42.14,159702.0,32.9624,32.9624,32.8921,32.9233,159702.0
2016-11-18 11:20:00,42.14,42.15,42.09,42.13,63144.0,32.9233,32.9311,32.8843,32.9155,63144.0
2016-11-18 11:30:00,42.13,42.16,42.11,42.14,71399.0,32.9155,32.939,32.8999,32.9233,71399.0
2016-11-18 11:40:00,42.15,42.19,42.15,42.17,298175.0,32.9311,32.9624,32.9311,32.9468,298175.0
2016-11-18 11:50:00,42.18,42.21,42.17,42.2,94614.0,32.9546,32.978,32.9468,32.9702,94614.0
2016-11-18 12:00:00,42.19,42.22,42.18,42.2,29682.0,32.9624,32.9858,32.9546,32.9702,29682.0
2016-11-18 12:10:00,42.2,42.22,42.19,42.2,53597.0,32.9702,32.9858,32.9624,32.9702,53597.0
2016-11-18 12:20:00,42.21,42.26,42.2,42.25,346103.0,32.978,33.0171,32.9702,33.0093,346103.0
2016-11-18 12:30:00,42.25,42.29,42.24,42.25,101144.0,33.0093,33.0405,33.0015,33.0093,101144.0
2016-11-18 12:40:00,42.24,42.27,42.23,42.25,76923.0,33.0015,33.0249,32.9936,33.0093,76923.0
2016-11-18 12:50:00,42.25,42.29,42.25,42.28,95744.0,33.0093,33.0405,33.0093,33.0327,95744.0
2016-11-18 13:00:00,42.28,42.28,42.25,42.27,171580.0,33.0327,33.0327,33.0093,33.0249,171580.0
2016-11-18 13:10:00,42.27,42.31,42.26,42.3,122150.0,33.0249,33.0561,33.0171,33.0483,122150.0
2016-11-18 13:20:00,42.3,42.31,42.29,42.31,58391.0,33.0483,33.0561,33.0405,33.0561,58391.0
2016-11-18 13:30:00,42.31,42.33,42.29,42.3,345848.0,33.0561,33.0718,33.0405,33.0483,345848.0
2016-11-18 13:40:00,42.3,42.31,42.28,42.3,150223.0,33.0483,33.0561,33.0327,33.0483,150223.0
2016-11-18 13:50:00,42.3,42.31,42.26,42.27,171926.0,33.0483,33.0561,33.0171,33.0249,171926.0
2016-11-18 14:00:00,42.27,42.28,42.23,42.25,319713.0,33.0249,33.0327,32.9936,33.0093,319713.0
2016-11-18 14:10:00,42.25,42.27,42.23,42.26,84041.0,33.0093,33.0249,32.9936,33.0171,84041.0
2016-11-18 14:20:00,42.26,42.28,42.25,42.27,142013.0,33.0171,33.0327,33.0093,33.0249,142013.0
2016-11-18 14:30:00,42.26,42.27,42.25,42.26,110865.0,33.0171,33.0249,33.0093,33.0171,110865.0
2016-11-18 14:40:00,42.26,42.29,42.25,42.28,77979.0,33.0171,33.0405,33.0093,33.0327,77979.0
2016-11-18 14:50:00,42.28,42.29,42.26,42.26,305020.0,33.0327,33.0405,33.0171,33.0171,305020.0
2016-11-18 15:00:00,42.26,42.29,42.23,42.26,135834.0,33.0171,33.0405,32.9936,33.0171,135834.0
2016-11-18 15:10:00,42.25,42.29,42.25,42.29,573413.0,33.0093,33.0405,33.0093,33.0405,573413.0
2016-11-18 15:20:00,42.28,42.29,42.26,42.27,113653.0,33.0327,33.0405,33.0171,33.0249,113653.0
2016-11-18 15:30:00,42.27,42.27,42.23,42.25,632034.0,33.0249,33.0249,32.9936,33.0093,632034.0
2016-11-18 15:40:00,42.25,42.26,42.22,42.23,219676.0,33.0093,33.0171,32.9858,32.9936,219676.0
2016-11-18 15:50:00,42.23,42.23,42.17,42.18,355793.0,32.9936,32.9936,32.9468,32.9546,355793.0
2016-11-21 09:30:00,42.46,42.58,42.44,42.55,231487.0,33.1733,33.2671,33.1577,33.2437,231487.0
2016-11-21 09:40:00,42.55,42.62,42.54,42.61,137363.0,33.2437,33.2983,33.2358,33.2905,137363.0
2016-11-21 09:50:00,42.6,42.63,42.56,42.59,236123.0,33.2827,33.3062,33.2515,33.2749,236123.0
2016-11-21 10:00:00,42.6,42.62,42.55,42.57,106844.0,33.2827,33.2983,33.2437,33.2593,106844.0
2016-11-21 10:10:00,42.56,42.59,42.53,42.55,69402.0,33.2515,33.2749,33.228,33.2437,69402.0
2016-11-21 10:20:00,42.55,42.56,42.46,42.49,136555.0,33.2437,33.2515,33.1733,33.1968,136555.0
2016-11-21 10:30:00,42.49,42.54,42.48,42.5,112473.0,33.1968,33.2358,33.189,33.2046,112473.0
2016-11-21 10:40:00,42.51,42.57,42.5,42.57,67714.0,33.2124,33.2593,33.2046,33.2593,67714.0
2016-11-21 10:50:00,42.57,42.58,42.54,42.55,52408.0,33.2593,33.2671,33.2358,33.2437,52408.0
2016-11-21 11:00:00,42.55,42.57,42.51,42.52,73823.0,33.2437,33.2593,33.2124,33.2202,73823.0
2016-11-21 11:10:00,42.52,42.56,42.52,42.53,83481.0,33.2202,33.2515,33.2202,33.228,83481.0
2016-11-21 11:20:00,42.52,42.53,42.47,42.47,279195.0,33.2202,33.228,33.1812,33.1812,279195.0
2016-11-21 11:30:00,42.46,42.5,42.43,42.44,126448.0,33.1733,33.2046,33.1499,33.1577,126448.0
2016-11-21 11:40:00,42.44,42.46,42.43,42.44,96350.0,33.1577,33.1733,33.1499,33.1577,96350.0
2016-11-21 11:50:00,42.43,42.44,42.42,42.43,50430.0,33.1499,33.1577,33.1421,33.1499,50430.0
2016-11-21 12:00:00,42.44,42.46,42.42,42.45,75525.0,33.1577,33.1733,33.1421,33.1655,75525.0
2016-11-21 12:10:00,42.45,42.45,42.41,42.43,66029.0,33.1655,33.1655,33.1343,33.1499,66029.0
2016-11-21 12:20:00,42.44,42.45,42.43,42.45,47319.0,33.1577,33.1655,33.1499,33.1655,47319.0
2016-11-21 12:30:00,42.45,42.48,42.43,42.48,98168.0,33.1655,33.189,33.1499,33.189,98168.0
2016-11-21 12:40:00,42.48,42.51,42.48,42.49,47577.0,33.189,33.2124,33.189,33.1968,47577.0
2016-11-21 12:50:00,42.49,42.5,42.48,42.49,47995.0,33.1968,33.2046,33.189,33.1968,47995.0
2016-11-21 13:00:00,42.5,42.5,42.47,42.49,39478.0,33.2046,33.2046,33.1812,33.1968,39478.0
2016-11-21 13:10:00,42.5,42.5,42.48,42.49,50294.0,33.2046,33.2046,33.189,33.1968,50294.0
2016-11-21 13:20:00,42.48,42.49,42.44,42.44,55947.0,33.189,33.1968,33.1577,33.1577,55947.0
2016-11-21 13:30:00,42.45,42.45,42.42,42.44,41089.0,33.1655,33.1655,33.1421,33.1577,41089.0
2016-11-21 13:40:00,42.44,42.45,42.43,42.43,51787.0,33.1577,33.1655,33.1499,33.1499,51787.0
2016-11-21 13:50:00,42.43,42.44,42.42,42.44,25019.0,33.1499,33.1577,33.1421,33.1577,25019.0
2016-11-21 14:00:00,42.43,42.43,42.39,42.39,61322.0,33.1499,33.1499,33.1187,33.1187,61322.0
2016-11-21 14:10:00,42.4,42.43,42.4,42.42,62967.0,33.1265,33.1499,33.1265,33.1421,62967.0
2016-11-21 14:20:00,42.43,42.45,42.42,42.43,37133.0,33.1499,33.1655,33.1421,33.1499,37133.0
2016-11-21 14:30:00,42.43,42.46,42.42,42.45,271737.0,33.1499,33.1733,33.1421,33.1655,271737.0
2016-11-21 14:40:00,42.45,42.48,42.42,42.47,141252.0,33.1655,33.189,33.1421,33.1812,141252.0
2016-11-21 14:50:00,42.48,42.49,42.46,42.48,37360.0,33.189,33.1968,33.1733,33.189,37360.0
2016-11-21 15:00:00,42.48,42.5,42.47,42.49,74812.0,33.189,33.2046,33.1812,33.1968,74812.0
2016-11-21 15:10:00,42.49,42.5,42.48,42.48,83274.0,33.1968,33.2046,33.189,33.189,83274.0
2016-11-21 15:20:00,42.48,42.49,42.46,42.47,67153.0,33.189,33.1968,33.1733,33.1812,67153.0
2016-11-21 15:30:00,42.47,42.48,42.46,42.48,121528.0,33.1812,33.189,33.1733,33.189,121528.0
2016-11-21 15:40:00,42.47,42.51,42.47,42.51,120280.0,33.1812,33.2124,33.1812,33.2124,120280.0
2016-11-21 15:50:00,42.51,42.54,42.49,42.53,646185.0,33.2124,33.2358,33.1968,33.228,646185.0
2016-11-22 09:30:00,43.06,43.1,42.99,42.99,148215.0,33.6421,33.6734,33.5874,33.5874,148215.0
2016-11-22 09:40:00,42.99,42.99,42.95,42.98,53687.0,33.5874,33.5874,33.5562,33.5796,53687.0
2016-11-22 09:50:00,42.98,43.01,42.97,42.99,99673.0,33.5796,33.603,33.5718,33.5874,99673.0
2016-11-22 10:00:00,42.98,42.99,42.94,42.95,107886.0,33.5796,33.5874,33.5484,33.5562,107886.0
2016-11-22 10:10:00,42.95,42.98,42.94,42.95,185684.0,33.5562,33.5796,33.5484,33.5562,185684.0
2016-11-22 10:20:00,42.95,42.95,42.87,42.91,84587.0,33.5562,33.5562,33.4937,33.5249,84587.0
2016-11-22 10:30:00,42.91,42.93,42.88,42.92,106558.0,33.5249,33.5405,33.5015,33.5327,106558.0
2016-11-22 10:40:00,42.93,42.93,42.85,42.86,156578.0,33.5405,33.5405,33.478,33.4859,156578.0
2016-11-22 10:50:00,42.86,42.94,42.86,42.93,270621.0,33.4859,33.5484,33.4859,33.5405,270621.0
2016-11-22 11:00:00,42.93,42.94,42.91,42.91,94552.0,33.5405,33.5484,33.5249,33.5249,94552.0
2016-11-22 11:10:00,42.9,42.94,42.9,42.92,229639.0,33.5171,33.5484,33.5171,33.5327,229639.0
2016-11-22 11:20:00,42.91,42.92,42.85,42.85,87552.0,33.5249,33.5327,33.478,33.478,87552.0
2016-11-22 11:30:00,42.85,42.88,42.82,42.85,97823.0,33.478,33.5015,33.4546,33.478,97823.0
2016-11-22 11:40:00,42.85,42.87,42.84,42.87,53305.0,33.478,33.4937,33.4702,33.4937,53305.0
2016-11-22 11:50:00,42.87,42.88,42.83,42.86,221746.0,33.4937,33.5015,33.4624,33.4859,221746.0
2016-11-22 12:00:00,42.86,42.9,42.82,42.9,247761.0,33.4859,33.5171,33.4546,33.5171,247761.0
2016-11-22 12:10:00,42.9,42.94,42.88,42.94,253860.0,33.5171,33.5484,33.5015,33.5484,253860.0
2016-11-22 12:20:00,42.93,42.97,42.93,42.96,191812.0,33.5405,33.5718,33.5405,33.564,191812.0
2016-11-22 12:30:00,42.96,42.97,42.94,42.95,39627.0,33.564,33.5718,33.5484,33.5562,39627.0
2016-11-22 12:40:00,42.96,42.96,42.93,42.95,45798.0,33.564,33.564,33.5405,33.5562,45798.0
2016-11-22 12:50:00,42.95,42.98,42.95,42.96,45034.0,33.5562,33.5796,33.5562,33.564,45034.0
2016-11-22 13:00:00,42.97,43.01,42.95,43.0,72733.0,33.5718,33.603,33.5562,33.5952,72733.0
2016-11-22 13:10:00,43.0,43.01,42.98,43.0,51560.0,33.5952,33.603,33.5796,33.5952,51560.0
2016-11-22 13:20:00,42.99,43.0,42.97,42.98,22360.0,33.5874,33.5952,33.5718,33.5796,22360.0
2016-11-22 13:30:00,42.97,42.99,42.97,42.98,35907.0,33.5718,33.5874,33.5718,33.5796,35907.0
2016-11-22 13:40:00,42.98,43.0,42.97,42.98,52878.0,33.5796,33.5952,33.5718,33.5796,52878.0
2016-11-22 13:50:00,42.98,43.0,42.97,42.98,121315.0,33.5796,33.5952,33.5718,33.5796,121315.0
2016-11-22 14:00:00,42.98,42.99,42.95,42.96,19828.0,33.5796,33.5874,33.5562,33.564,19828.0
2016-11-22 14:10:00,42.96,42.99,42.96,42.99,68708.0,33.564,33.5874,33.564,33.5874,68708.0
2016-11-22 14:20:00,42.98,42.99,42.96,42.98,90550.0,33.5796,33.5874,33.564,33.5796,90550.0
2016-11-22 14:30:00,42.99,43.05,42.98,43.03,214818.0,33.5874,33.6343,33.5796,33.6187,214818.0
2016-11-22 14:40:00,43.03,43.09,43.03,43.08,169412.0,33.6187,33.6656,33.6187,33.6577,169412.0
2016-11-22 14:50:00,43.08,43.08,43.06,43.07,60629.0,33.6577,33.6577,33.6421,33.6499,60629.0
2016-11-22 15:00:00,43.07,43.1,43.06,43.07,163027.0,33.6499,33.6734,33.6421,33.6499,163027.0
2016-11-22 15:10:00,43.07,43.09,43.06,43.09,93101.0,33.6499,33.6656,33.6421,33.6656,93101.0
2016-11-22 15:20:00,43.08,43.09,43.07,43.08,77613.0,33.6577,33.6656,33.6499,33.6577,77613.0
2016-11-22 15:30:00,43.09,43.1,43.08,43.1,112366.0,33.6656,33.6734,33.6577,33.6734,112366.0
2016-11-22 15:40:00,43.1,43.13,43.09,43.11,175585.0,33.6734,33.6968,33.6656,33.6812,175585.0
2016-11-22 15:50:00,43.11,43.12,43.08,43.09,336208.0,33.6812,33.689,33.6577,33.6656,336208.0
2016-11-23 09:30:00,42.52,42.52,42.44,42.47,206765.0,33.2202,33.2202,33.1577,33.1812,206765.0
2016-11-23 09:40:00,42.46,42.5,42.43,42.5,114260.0,33.1733,33.2046,33.1499,33.2046,114260.0
2016-11-23 09:50:00,42.49,42.55,42.49,42.53,254329.0,33.1968,33.2437,33.1968,33.228,254329.0
2016-11-23 10:00:00,42.53,42.6,42.52,42.57,190925.0,33.228,33.2827,33.2202,33.2593,190925.0
2016-11-23 10:10:00,42.57,42.61,42.52,42.59,196827.0,33.2593,33.2905,33.2202,33.2749,196827.0
2016-11-23 10:20:00,42.59,42.64,42.58,42.64,248855.0,33.2749,33.314,33.2671,33.314,248855.0
2016-11-23 10:30:00,42.64,42.66,42.57,42.58,124208.0,33.314,33.3296,33.2593,33.2671,124208.0
2016-11-23 10:40:00,42.57,42.59,42.55,42.58,82239.0,33.2593,33.2749,33.2437,33.2671,82239.0
2016-11-23 10:50:00,42.57,42.58,42.55,42.57,86887.0,33.2593,33.2671,33.2437,33.2593,86887.0
2016-11-23 11:00:00,42.57,42.57,42.51,42.51,199117.0,33.2593,33.2593,33.2124,33.2124,199117.0
2016-11-23 11:10:00,42.5,42.56,42.5,42.51,121997.0,33.2046,33.2515,33.2046,33.2124,121997.0
2016-11-23 11:20:00,42.51,42.53,42.5,42.5,153701.0,33.2124,33.228,33.2046,33.2046,153701.0
2016-11-23 11:30:00,42.5,42.58,42.49,42.58,250216.0,33.2046,33.2671,33.1968,33.2671,250216.0
2016-11-23 11:40:00,42.58,42.58,42.54,42.56,232207.0,33.2671,33.2671,33.2358,33.2515,232207.0
2016-11-23 11:50:00,42.56,42.61,42.55,42.61,205441.0,33.2515,33.2905,33.2437,33.2905,205441.0
2016-11-23 12:00:00,42.62,42.63,42.59,42.61,120430.0,33.2983,33.3062,33.2749,33.2905,120430.0
2016-11-23 12:10:00,42.61,42.66,42.6,42.65,210527.0,33.2905,33.3296,33.2827,33.3218,210527.0
2016-11-23 12:20:00,42.66,42.66,42.62,42.62,69392.0,33.3296,33.3296,33.2983,33.2983,69392.0
2016-11-23 12:30:00,42.62,42.63,42.6,42.6,206910.0,33.2983,33.3062,33.2827,33.2827,206910.0
2016-11-23 12:40:00,42.6,42.68,42.6,42.66,270543.0,33.2827,33.3452,33.2827,33.3296,270543.0
2016-11-23 12:50:00,42.66,42.66,42.61,42.63,203772.0,33.3296,33.3296,33.2905,33.3062,203772.0
2016-11-23 13:00:00,42.63,42.65,42.62,42.64,115332.0,33.3062,33.3218,33.2983,33.314,115332.0
2016-11-23 13:10:00,42.64,42.64,42.62,42.64,143936.0,33.314,33.314,33.2983,33.314,143936.0
2016-11-23 13:20:00,42.64,42.65,42.63,42.65,180047.0,33.314,33.3218,33.3062,33.3218,180047.0
2016-11-23 13:30:00,42.64,42.67,42.64,42.65,175096.0,33.314,33.3374,33.314,33.3218,175096.0
2016-11-23 13:40:00,42.65,42.68,42.61,42.62,168568.0,33.3218,33.3452,33.2905,33.2983,168568.0
2016-11-23 13:50:00,42.62,42.63,42.56,42.58,225082.0,33.2983,33.3062,33.2515,33.2671,225082.0
2016-11-23 14:00:00,42.58,42.64,42.56,42.61,209715.0,33.2671,33.314,33.2515,33.2905,209715.0
2016-11-23 14:10:00,42.61,42.64,42.58,42.59,200187.0,33.2905,33.314,33.2671,33.2749,200187.0
2016-11-23 14:20:00,42.59,42.63,42.58,42.6,197669.0,33.2749,33.3062,33.2671,33.2827,197669.0
2016-11-23 14:30:00,42.6,42.61,42.56,42.58,186836.0,33.2827,33.2905,33.2515,33.2671,186836.0
2016-11-23 14:40:00,42.58,42.6,42.57,42.59,113330.0,33.2671,33.2827,33.2593,33.2749,113330.0
2016-11-23 14:50:00,42.59,42.6,42.57,42.58,120265.0,33.2749,33.2827,33.2593,33.2671,120265.0
2016-11-23 15:00:00,42.59,42.59,42.57,42.59,230980.0,33.2749,33.2749,33.2593,33.2749,230980.0
2016-11-23 15:10:00,42.59,42.6,42.58,42.59,118985.0,33.2749,33.2827,33.2671,33.2749,118985.0
2016-11-23 15:20:00,42.6,42.6,42.59,42.59,80914.0,33.2827,33.2827,33.2749,33.2749,80914.0
2016-11-23 15:30:00,42.6,42.61,42.58,42.6,267774.0,33.2827,33.2905,33.2671,33.2827,267774.0
2016-11-23 15:40:00,42.61,42.62,42.6,42.62,179944.0,33.2905,33.2983,33.2827,33.2983,179944.0
2016-11-23 15:50:00,42.62,42.66,42.61,42.64,499294.0,33.2983,33.3296,33.2905,33.314,499294.0
2016-11-25 09:30:00,42.88,42.88,42.81,42.84,153947.0,33.5015,33.5015,33.4468,33.4702,153947.0
2016-11-25 09:40:00,42.82,42.88,42.82,42.86,181343.0,33.4546,33.5015,33.4546,33.4859,181343.0
2016-11-25 09:50:00,42.86,42.88,42.85,42.87,174945.0,33.4859,33.5015,33.478,33.4937,174945.0
2016-11-25 10:00:00,42.87,42.87,42.83,42.83,114967.0,33.4937,33.4937,33.4624,33.4624,114967.0
2016-11-25 10:10:00,42.84,42.86,42.81,42.82,129399.0,33.4702,33.4859,33.4468,33.4546,129399.0
2016-11-25 10:20:00,42.81,42.82,42.79,42.81,67399.0,33.4468,33.4546,33.4312,33.4468,67399.0
2016-11-25 10:30:00,42.81,42.82,42.8,42.82,38309.0,33.4468,33.4546,33.439,33.4546,38309.0
2016-11-25 10:40:00,42.82,42.85,42.8,42.84,50259.0,33.4546,33.478,33.439,33.4702,50259.0
2016-11-25 10:50:00,42.84,42.84,42.78,42.79,82979.0,33.4702,33.4702,33.4234,33.4312,82979.0
2016-11-25 11:00:00,42.79,42.82,42.78,42.79,67423.0,33.4312,33.4546,33.4234,33.4312,67423.0
2016-11-25 11:10:00,42.8,42.81,42.79,42.8,25402.0,33.439,33.4468,33.4312,33.439,25402.0
2016-11-25 11:20:00,42.79,42.81,42.77,42.81,60565.0,33.4312,33.4468,33.4155,33.4468,60565.0
2016-11-25 11:30:00,42.81,42.83,42.8,42.82,102441.0,33.4468,33.4624,33.439,33.4546,102441.0
2016-11-25 11:40:00,42.82,42.86,42.82,42.84,49615.0,33.4546,33.4859,33.4546,33.4702,49615.0
2016-11-25 11:50:00,42.83,42.85,42.82,42.83,67410.0,33.4624,33.478,33.4546,33.4624,67410.0
2016-11-25 12:00:00,42.84,42.84,42.82,42.82,55320.0,33.4702,33.4702,33.4546,33.4546,55320.0
2016-11-25 12:10:00,42.82,42.85,42.82,42.84,106587.0,33.4546,33.478,33.4546,33.4702,106587.0
2016-11-25 12:20:00,42.84,42.86,42.82,42.83,36246.0,33.4702,33.4859,33.4546,33.4624,36246.0
2016-11-25 12:30:00,42.82,42.83,42.8,42.8,36165.0,33.4546,33.4624,33.439,33.439,36165.0
2016-11-25 12:40:00,42.8,42.81,42.79,42.8,37111.0,33.439,33.4468,33.4312,33.439,37111.0
2016-11-25 12:50:00,42.8,42.85,42.79,42.84,81624.0,33.439,33.478,33.4312,33.4702,81624.0
2016-11-28 09:30:00,42.95,43.03,42.95,43.03,128496.0,33.5562,33.6187,33.5562,33.6187,128496.0
2016-11-28 09:40:00,43.03,43.04,42.96,43.02,74831.0,33.6187,33.6265,33.564,33.6109,74831.0
2016-11-28 09:50:00,43.02,43.07,43.0,43.05,293096.0,33.6109,33.6499,33.5952,33.6343,293096.0
2016-11-28 10:00:00,43.05,43.05,42.99,43.05,93300.0,33.6343,33.6343,33.5874,33.6343,93300.0
2016-11-28 10:10:00,43.05,43.08,43.04,43.07,60481.0,33.6343,33.6577,33.6265,33.6499,60481.0
2016-11-28 10:20:00,43.08,43.12,43.08,43.1,83513.0,33.6577,33.689,33.6577,33.6734,83513.0
2016-11-28 10:30:00,43.1,43.16,43.09,43.1,152046.0,33.6734,33.7202,33.6656,33.6734,152046.0
2016-11-28 10:40:00,43.1,43.1,43.04,43.05,71583.0,33.6734,33.6734,33.6265,33.6343,71583.0
2016-11-28 10:50:00,43.06,43.08,42.99,43.0,97584.0,33.6421,33.6577,33.5874,33.5952,97584.0
2016-11-28 11:00:00,43.0,43.03,42.99,43.01,76550.0,33.5952,33.6187,33.5874,33.603,76550.0
2016-11-28 11:10:00,43.01,43.09,43.0,43.08,622509.0,33.603,33.6656,33.5952,33.6577,622509.0
2016-11-28 11:20:00,43.09,43.12,43.08,43.08,72465.0,33.6656,33.689,33.6577,33.6577,72465.0
2016-11-28 11:30:00,43.09,43.11,43.08,43.08,123467.0,33.6656,33.6812,33.6577,33.6577,123467.0
2016-11-28 11:40:00,43.09,43.11,43.08,43.08,142840.0,33.6656,33.6812,33.6577,33.6577,142840.0
2016-11-28 11:50:00,43.08,43.1,43.07,43.09,196929.0,33.6577,33.6734,33.6499,33.6656,196929.0
2016-11-28 12:00:00,43.09,43.12,43.09,43.1,308591.0,33.6656,33.689,33.6656,33.6734,308591.0
2016-11-28 12:10:00,43.1,43.12,43.08,43.12,122545.0,33.6734,33.689,33.6577,33.689,122545.0
2016-11-28 12:20:00,43.12,43.13,43.09,43.12,47001.0,33.689,33.6968,33.6656,33.689,47001.0
2016-11-28 12:30:00,43.11,43.15,43.11,43.13,124625.0,33.6812,33.7124,33.6812,33.6968,124625.0
2016-11-28 12:40:00,43.13,43.14,43.11,43.13,39789.0,33.6968,33.7046,33.6812,33.6968,39789.0
2016-11-28 12:50:00,43.13,43.14,43.12,43.13,16518.0,33.6968,33.7046,33.689,33.6968,16518.0
2016-11-28 13:00:00,43.13,43.13,43.12,43.13,12362.0,33.6968,33.6968,33.689,33.6968,12362.0
2016-11-28 13:10:00,43.13,43.13,43.11,43.13,50632.0,33.6968,33.6968,33.6812,33.6968,50632.0
2016-11-28 13:20:00,43.13,43.14,43.12,43.13,47366.0,33.6968,33.7046,33.689,33.6968,47366.0
2016-11-28 13:30:00,43.13,43.15,43.12,43.14,58197.0,33.6968,33.7124,33.689,33.7046,58197.0
2016-11-28 13:40:00,43.14,43.14,43.1,43.12,11522.0,33.7046,33.7046,33.6734,33.689,11522.0
2016-11-28 13:50:00,43.12,43.12,43.11,43.11,46151.0,33.689,33.689,33.6812,33.6812,46151.0
2016-11-28 14:00:00,43.12,43.13,43.1,43.12,27739.0,33.689,33.6968,33.6734,33.689,27739.0
2016-11-28 14:10:00,43.13,43.13,43.11,43.13,126568.0,33.6968,33.6968,33.6812,33.6968,126568.0
2016-11-28 14:20:00,43.13,43.13,43.1,43.11,41033.0,33.6968,33.6968,33.6734,33.6812,41033.0
2016-11-28 14:30:00,43.1,43.13,43.09,43.13,192259.0,33.6734,33.6968,33.6656,33.6968,192259.0
2016-11-28 14:40:00,43.13,43.14,43.11,43.14,130661.0,33.6968,33.7046,33.6812,33.7046,130661.0
2016-11-28 14:50:00,43.13,43.14,43.11,43.13,95356.0,33.6968,33.7046,33.6812,33.6968,95356.0
2016-11-28 15:00:00,43.13,43.14,43.12,43.14,51981.0,33.6968,33.7046,33.689,33.7046,51981.0
2016-11-28 15:10:00,43.13,43.15,43.12,43.15,50878.0,33.6968,33.7124,33.689,33.7124,50878.0
2016-11-28 15:20:00,43.15,43.15,43.09,43.09,105334.0,33.7124,33.7124,33.6656,33.6656,105334.0
2016-11-28 15:30:00,43.1,43.11,43.07,43.07,57725.0,33.6734,33.6812,33.6499,33.6499,57725.0
2016-11-28 15:40:00,43.07,43.08,43.03,43.04,107150.0,33.6499,33.6577,33.6187,33.6265,107150.0
2016-11-28 15:50:00,43.03,43.05,43.01,43.05,349634.0,33.6187,33.6343,33.603,33.6343,349634.0
2016-11-29 09:30:00,42.94,43.01,42.86,42.98,144093.0,33.5484,33.603,33.4859,33.5796,144093.0
2016-11-29 09:40:00,42.99,42.99,42.86,42.86,54125.0,33.5874,33.5874,33.4859,33.4859,54125.0
2016-11-29 09:50:00,42.86,42.92,42.86,42.9,60879.0,33.4859,33.5327,33.4859,33.5171,60879.0
2016-11-29 10:00:00,42.9,42.97,42.89,42.94,86070.0,33.5171,33.5718,33.5093,33.5484,86070.0
2016-11-29 10:10:00,42.94,42.99,42.94,42.99,46045.0,33.5484,33.5874,33.5484,33.5874,46045.0
2016-11-29 10:20:00,42.99,43.03,42.99,43.0,49801.0,33.5874,33.6187,33.5874,33.5952,49801.0
2016-11-29 10:30:00,43.0,43.04,43.0,43.03,72882.0,33.5952,33.6265,33.5952,33.6187,72882.0
2016-11-29 10:40:00,43.04,43.08,43.02,43.06,56950.0,33.6265,33.6577,33.6109,33.6421,56950.0
2016-11-29 10:50:00,43.06,43.08,43.04,43.04,42225.0,33.6421,33.6577,33.6265,33.6265,42225.0
2016-11-29 11:00:00,43.05,43.05,43.02,43.03,38281.0,33.6343,33.6343,33.6109,33.6187,38281.0
2016-11-29 11:10:00,43.03,43.06,43.02,43.02,43520.0,33.6187,33.6421,33.6109,33.6109,43520.0
2016-11-29 11:20:00,43.02,43.07,43.01,43.06,76533.0,33.6109,33.6499,33.603,33.6421,76533.0
2016-11-29 11:30:00,43.06,43.13,43.06,43.13,120036.0,33.6421,33.6968,33.6421,33.6968,120036.0
2016-11-29 11:40:00,43.13,43.16,43.12,43.15,55488.0,33.6968,33.7202,33.689,33.7124,55488.0
2016-11-29 11:50:00,43.16,43.17,43.14,43.17,46524.0,33.7202,33.7281,33.7046,33.7281,46524.0
2016-11-29 12:00:00,43.17,43.19,43.15,43.16,19099.0,33.7281,33.7437,33.7124,33.7202,19099.0
2016-11-29 12:10:00,43.16,43.16,43.13,43.13,21614.0,33.7202,33.7202,33.6968,33.6968,21614.0
2016-11-29 12:20:00,43.14,43.16,43.13,43.15,25617.0,33.7046,33.7202,33.6968,33.7124,25617.0
2016-11-29 12:30:00,43.16,43.16,43.13,43.14,15742.0,33.7202,33.7202,33.6968,33.7046,15742.0
2016-11-29 12:40:00,43.14,43.16,43.13,43.16,28255.0,33.7046,33.7202,33.6968,33.7202,28255.0
2016-11-29 12:50:00,43.16,43.17,43.15,43.17,25008.0,33.7202,33.7281,33.7124,33.7281,25008.0
2016-11-29 13:00:00,43.17,43.19,43.16,43.16,43627.0,33.7281,33.7437,33.7202,33.7202,43627.0
2016-11-29 13:10:00,43.17,43.17,43.15,43.16,29636.0,33.7281,33.7281,33.7124,33.7202,29636.0
2016-11-29 13:20:00,43.17,43.19,43.17,43.19,52438.0,33.7281,33.7437,33.7281,33.7437,52438.0
2016-11-29 13:30:00,43.18,43.19,43.17,43.18,58448.0,33.7359,33.7437,33.7281,33.7359,58448.0
2016-11-29 13:40:00,43.18,43.19,43.17,43.18,12817.0,33.7359,33.7437,33.7281,33.7359,12817.0
2016-11-29 13:50:00,43.19,43.2,43.17,43.2,49891.0,33.7437,33.7515,33.7281,33.7515,49891.0
2016-11-29 14:00:00,43.19,43.22,43.19,43.2,256625.0,33.7437,33.7671,33.7437,33.7515,256625.0
2016-11-29 14:10:00,43.19,43.21,43.19,43.2,41520.0,33.7437,33.7593,33.7437,33.7515,41520.0
2016-11-29 14:20:00,43.19,43.2,43.17,43.18,52717.0,33.7437,33.7515,33.7281,33.7359,52717.0
2016-11-29 14:30:00,43.18,43.19,43.17,43.17,39361.0,33.7359,33.7437,33.7281,33.7281,39361.0
2016-11-29 14:40:00,43.18,43.19,43.17,43.18,88257.0,33.7359,33.7437,33.7281,33.7359,88257.0
2016-11-29 14:50:00,43.18,43.18,43.14,43.14,65679.0,33.7359,33.7359,33.7046,33.7046,65679.0
2016-11-29 15:00:00,43.15,43.15,43.1,43.11,87297.0,33.7124,33.7124,33.6734,33.6812,87297.0
2016-11-29 15:10:00,43.1,43.13,43.09,43.09,96345.0,33.6734,33.6968,33.6656,33.6656,96345.0
2016-11-29 15:20:00,43.09,43.12,43.09,43.11,135688.0,33.6656,33.689,33.6656,33.6812,135688.0
2016-11-29 15:30:00,43.11,43.11,43.07,43.08,169966.0,33.6812,33.6812,33.6499,33.6577,169966.0
2016-11-29 15:40:00,43.09,43.1,43.07,43.09,154083.0,33.6656,33.6734,33.6499,33.6656,154083.0
2016-11-29 15:50:00,43.09,43.12,43.08,43.12,244266.0,33.6656,33.689,33.6577,33.689,244266.0
2016-11-30 09:30:00,43.31,43.33,43.26,43.31,182295.0,33.8374,33.8531,33.7984,33.8374,182295.0
2016-11-30 09:40:00,43.32,43.34,43.24,43.26,91585.0,33.8452,33.8609,33.7827,33.7984,91585.0
2016-11-30 09:50:00,43.26,43.26,43.23,43.23,84967.0,33.7984,33.7984,33.7749,33.7749,84967.0
2016-11-30 10:00:00,43.22,43.25,43.19,43.25,135363.0,33.7671,33.7906,33.7437,33.7906,135363.0
2016-11-30 10:10:00,43.25,43.26,43.18,43.18,141652.0,33.7906,33.7984,33.7359,33.7359,141652.0
2016-11-30 10:20:00,43.18,43.2,43.15,43.16,172564.0,33.7359,33.7515,33.7124,33.7202,172564.0
2016-11-30 10:30:00,43.16,43.24,43.15,43.22,183566.0,33.7202,33.7827,33.7124,33.7671,183566.0
2016-11-30 10:40:00,43.21,43.24,43.21,43.23,215880.0,33.7593,33.7827,33.7593,33.7749,215880.0
2016-11-30 10:50:00,43.23,43.26,43.21,43.23,237469.0,33.7749,33.7984,33.7593,33.7749,237469.0
2016-11-30 11:00:00,43.24,43.29,43.23,43.27,255532.0,33.7827,33.8218,33.7749,33.8062,255532.0
2016-11-30 11:10:00,43.27,43.29,43.23,43.23,104256.0,33.8062,33.8218,33.7749,33.7749,104256.0
2016-11-30 11:20:00,43.23,43.28,43.21,43.22,1469733.0,33.7749,33.814,33.7593,33.7671,1469733.0
2016-11-30 11:30:00,43.22,43.25,43.18,43.24,1069832.0,33.7671,33.7906,33.7359,33.7827,1069832.0
2016-11-30 11:40:00,43.23,43.28,43.23,43.27,80504.0,33.7749,33.814,33.7749,33.8062,80504.0
2016-11-30 11:50:00,43.28,43.28,43.23,43.24,52594.0,33.814,33.814,33.7749,33.7827,52594.0
2016-11-30 12:00:00,43.25,43.27,43.21,43.22,55988.0,33.7906,33.8062,33.7593,33.7671,55988.0
2016-11-30 12:10:00,43.21,43.26,43.21,43.26,98109.0,33.7593,33.7984,33.7593,33.7984,98109.0
2016-11-30 12:20:00,43.25,43.28,43.25,43.26,170363.0,33.7906,33.814,33.7906,33.7984,170363.0
2016-11-30 12:30:00,43.26,43.29,43.25,43.27,136195.0,33.7984,33.8218,33.7906,33.8062,136195.0
2016-11-30 12:40:00,43.28,43.31,43.27,43.29,31273.0,33.814,33.8374,33.8062,33.8218,31273.0
2016-11-30 12:50:00,43.29,43.29,43.26,43.28,45071.0,33.8218,33.8218,33.7984,33.814,45071.0
2016-11-30 13:00:00,43.29,43.29,43.25,43.26,68821.0,33.8218,33.8218,33.7906,33.7984,68821.0
2016-11-30 13:10:00,43.26,43.3,43.25,43.3,52395.0,33.7984,33.8296,33.7906,33.8296,52395.0
2016-11-30 13:20:00,43.3,43.3,43.25,43.26,56484.0,33.8296,33.8296,33.7906,33.7984,56484.0
2016-11-30 13:30:00,43.26,43.29,43.25,43.28,45206.0,33.7984,33.8218,33.7906,33.814,45206.0
2016-11-30 13:40:00,43.28,43.29,43.26,43.28,80379.0,33.814,33.8218,33.7984,33.814,80379.0
2016-11-30 13:50:00,43.29,43.29,43.27,43.27,31622.0,33.8218,33.8218,33.8062,33.8062,31622.0
2016-11-30 14:00:00,43.28,43.28,43.18,43.22,156765.0,33.814,33.814,33.7359,33.7671,156765.0
2016-11-30 14:10:00,43.21,43.24,43.21,43.23,222484.0,33.7593,33.7827,33.7593,33.7749,222484.0
2016-11-30 14:20:00,43.24,43.26,43.22,43.23,71502.0,33.7827,33.7984,33.7671,33.7749,71502.0
2016-11-30 14:30:00,43.24,43.24,43.2,43.23,153976.0,33.7827,33.7827,33.7515,33.7749,153976.0
2016-11-30 14:40:00,43.23,43.23,43.19,43.22,111909.0,33.7749,33.7749,33.7437,33.7671,111909.0
2016-11-30 14:50:00,43.22,43.24,43.21,43.22,145580.0,33.7671,33.7827,33.7593,33.7671,145580.0
2016-11-30 15:00:00,43.23,43.24,43.21,43.22,112688.0,33.7749,33.7827,33.7593,33.7671,112688.0
2016-11-30 15:10:00,43.22,43.27,43.2,43.24,210973.0,33.7671,33.8062,33.7515,33.7827,210973.0
2016-11-30 15:20:00,43.25,43.27,43.22,43.26,228838.0,33.7906,33.8062,33.7671,33.7984,228838.0
2016-11-30 15:30:00,43.26,43.29,43.24,43.29,118313.0,33.7984,33.8218,33.7827,33.8218,118313.0
2016-11-30 15:40:00,43.29,43.31,43.27,43.31,353682.0,33.8218,33.8374,33.8062,33.8374,353682.0
2016-11-30 15:50:00,43.3,43.31,43.18,43.22,872016.0,33.8296,33.8374,33.7359,33.7671,872016.0
2016-12-01 09:30:00,43.05,43.13,42.95,42.99,637594.0,33.6343,33.6968,33.5562,33.5874,637594.0
2016-12-01 09:40:00,42.99,43.0,42.91,42.91,333111.0,33.5874,33.5952,33.5249,33.5249,333111.0
2016-12-01 09:50:00,42.91,42.92,42.82,42.86,166379.0,33.5249,33.5327,33.4546,33.4859,166379.0
2016-12-01 10:00:00,42.87,42.95,42.84,42.91,168484.0,33.4937,33.5562,33.4702,33.5249,168484.0
2016-12-01 10:10:00,42.9,42.91,42.85,42.9,100086.0,33.5171,33.5249,33.478,33.5171,100086.0
2016-12-01 10:20:00,42.91,42.92,42.85,42.88,80413.0,33.5249,33.5327,33.478,33.5015,80413.0
2016-12-01 10:30:00,42.88,42.91,42.81,42.84,146427.0,33.5015,33.5249,33.4468,33.4702,146427.0
2016-12-01 10:40:00,42.86,42.89,42.82,42.87,134942.0,33.4859,33.5093,33.4546,33.4937,134942.0
2016-12-01 10:50:00,42.87,42.89,42.82,42.87,75674.0,33.4937,33.5093,33.4546,33.4937,75674.0
2016-12-01 11:00:00,42.86,42.91,42.84,42.9,96049.0,33.4859,33.5249,33.4702,33.5171,96049.0
2016-12-01 11:10:00,42.9,42.9,42.84,42.89,315396.0,33.5171,33.5171,33.4702,33.5093,315396.0
2016-12-01 11:20:00,42.88,42.94,42.86,42.93,131682.0,33.5015,33.5484,33.4859,33.5405,131682.0
2016-12-01 11:30:00,42.92,42.97,42.92,42.95,139060.0,33.5327,33.5718,33.5327,33.5562,139060.0
2016-12-01 11:40:00,42.94,43.01,42.92,42.99,277820.0,33.5484,33.603,33.5327,33.5874,277820.0
2016-12-01 11:50:00,42.99,43.0,42.95,42.96,1297888.0,33.5874,33.5952,33.5562,33.564,1297888.0
2016-12-01 12:00:00,42.97,42.97,42.91,42.93,115195.0,33.5718,33.5718,33.5249,33.5405,115195.0
2016-12-01 12:10:00,42.93,42.95,42.92,42.93,40345.0,33.5405,33.5562,33.5327,33.5405,40345.0
2016-12-01 12:20:00,42.92,42.94,42.88,42.88,112480.0,33.5327,33.5484,33.5015,33.5015,112480.0
2016-12-01 12:30:00,42.89,42.92,42.87,42.89,93921.0,33.5093,33.5327,33.4937,33.5093,93921.0
2016-12-01 12:40:00,42.88,42.89,42.82,42.83,92133.0,33.5015,33.5093,33.4546,33.4624,92133.0
2016-12-01 12:50:00,42.82,42.85,42.78,42.81,77314.0,33.4546,33.478,33.4234,33.4468,77314.0
2016-12-01 13:00:00,42.8,42.8,42.72,42.72,133707.0,33.439,33.439,33.3765,33.3765,133707.0
2016-12-01 13:10:00,42.73,42.75,42.72,42.73,148721.0,33.3843,33.3999,33.3765,33.3843,148721.0
2016-12-01 13:20:00,42.73,42.73,42.68,42.7,107539.0,33.3843,33.3843,33.3452,33.3609,107539.0
2016-12-01 13:30:00,42.7,42.77,42.69,42.76,96449.0,33.3609,33.4155,33.353,33.4077,96449.0
2016-12-01 13:40:00,42.76,42.78,42.73,42.73,78718.0,33.4077,33.4234,33.3843,33.3843,78718.0
2016-12-01 13:50:00,42.75,42.75,42.69,42.7,54315.0,33.3999,33.3999,33.353,33.3609,54315.0
2016-12-01 14:00:00,42.71,42.74,42.69,42.73,166867.0,33.3687,33.3921,33.353,33.3843,166867.0
2016-12-01 14:10:00,42.73,42.81,42.7,42.78,148614.0,33.3843,33.4468,33.3609,33.4234,148614.0
2016-12-01 14:20:00,42.78,42.79,42.75,42.77,76384.0,33.4234,33.4312,33.3999,33.4155,76384.0
2016-12-01 14:30:00,42.76,42.79,42.76,42.78,55053.0,33.4077,33.4312,33.4077,33.4234,55053.0
2016-12-01 14:40:00,42.78,42.81,42.76,42.77,55174.0,33.4234,33.4468,33.4077,33.4155,55174.0
2016-12-01 14:50:00,42.77,42.78,42.74,42.77,141443.0,33.4155,33.4234,33.3921,33.4155,141443.0
2016-12-01 15:00:00,42.76,42.78,42.73,42.74,123778.0,33.4077,33.4234,33.3843,33.3921,123778.0
2016-12-01 15:10:00,42.74,42.76,42.72,42.72,91281.0,33.3921,33.4077,33.3765,33.3765,91281.0
2016-12-01 15:20:00,42.72,42.72,42.69,42.72,762924.0,33.3765,33.3765,33.353,33.3765,762924.0
2016-12-01 15:30:00,42.72,42.72,42.68,42.7,174691.0,33.3765,33.3765,33.3452,33.3609,174691.0
2016-12-01 15:40:00,42.7,42.72,42.66,42.67,135317.0,33.3609,33.3765,33.3296,33.3374,135317.0
2016-12-01 15:50:00,42.67,42.8,42.66,42.77,248086.0,33.3374,33.439,33.3296,33.4155,248086.0
2016-12-02 09:30:00,42.7,42.82,42.67,42.81,433106.0,33.3609,33.4546,33.3374,33.4468,433106.0
2016-12-02 09:40:00,42.81,42.81,42.65,42.68,290472.0,33.4468,33.4468,33.3218,33.3452,290472.0
2016-12-02 09:50:00,42.67,42.77,42.67,42.77,82105.0,33.3374,33.4155,33.3374,33.4155,82105.0
2016-12-02 10:00:00,42.78,42.91,42.78,42.91,180883.0,33.4234,33.5249,33.4234,33.5249,180883.0
2016-12-02 10:10:00,42.91,42.91,42.8,42.83,206073.0,33.5249,33.5249,33.439,33.4624,206073.0
2016-12-02 10:20:00,42.84,42.84,42.79,42.81,73482.0,33.4702,33.4702,33.4312,33.4468,73482.0
2016-12-02 10:30:00,42.82,42.84,42.8,42.83,58725.0,33.4546,33.4702,33.439,33.4624,58725.0
2016-12-02 10:40:00,42.83,42.88,42.82,42.82,137958.0,33.4624,33.5015,33.4546,33.4546,137958.0
2016-12-02 10:50:00,42.81,42.82,42.76,42.78,239733.0,33.4468,33.4546,33.4077,33.4234,239733.0
2016-12-02 11:00:00,42.78,42.85,42.77,42.83,303813.0,33.4234,33.478,33.4155,33.4624,303813.0
2016-12-02 11:10:00,42.83,42.83,42.8,42.82,117924.0,33.4624,33.4624,33.439,33.4546,117924.0
2016-12-02 11:20:00,42.83,42.84,42.8,42.82,173651.0,33.4624,33.4702,33.439,33.4546,173651.0
2016-12-02 11:30:00,42.83,42.84,42.81,42.83,277212.0,33.4624,33.4702,33.4468,33.4624,277212.0
2016-12-02 11:40:00,42.84,42.85,42.82,42.84,138379.0,33.4702,33.478,33.4546,33.4702,138379.0
2016-12-02 11:50:00,42.85,42.89,42.84,42.84,99153.0,33.478,33.5093,33.4702,33.4702,99153.0
2016-12-02 12:00:00,42.84,42.86,42.82,42.82,58805.0,33.4702,33.4859,33.4546,33.4546,58805.0
2016-12-02 12:10:00,42.82,42.86,42.82,42.85,61526.0,33.4546,33.4859,33.4546,33.478,61526.0
2016-12-02 12:20:00,42.86,42.88,42.85,42.85,62068.0,33.4859,33.5015,33.478,33.478,62068.0
2016-12-02 12:30:00,42.85,42.85,42.8,42.81,137879.0,33.478,33.478,33.439,33.4468,137879.0
2016-12-02 12:40:00,42.8,42.84,42.8,42.81,60465.0,33.439,33.4702,33.439,33.4468,60465.0
2016-12-02 12:50:00,42.8,42.84,42.8,42.82,59395.0,33.439,33.4702,33.439,33.4546,59395.0
2016-12-02 13:00:00,42.83,42.83,42.77,42.77,71080.0,33.4624,33.4624,33.4155,33.4155,71080.0
2016-12-02 13:10:00,42.78,42.79,42.72,42.75,153188.0,33.4234,33.4312,33.3765,33.3999,153188.0
2016-12-02 13:20:00,42.75,42.78,42.74,42.76,64211.0,33.3999,33.4234,33.3921,33.4077,64211.0
2016-12-02 13:30:00,42.77,42.79,42.76,42.79,126699.0,33.4155,33.4312,33.4077,33.4312,126699.0
2016-12-02 13:40:00,42.79,42.8,42.77,42.77,159345.0,33.4312,33.439,33.4155,33.4155,159345.0
2016-12-02 13:50:00,42.77,42.78,42.75,42.75,38054.0,33.4155,33.4234,33.3999,33.3999,38054.0
2016-12-02 14:00:00,42.75,42.76,42.7,42.72,211784.0,33.3999,33.4077,33.3609,33.3765,211784.0
2016-12-02 14:10:00,42.71,42.73,42.71,42.73,175185.0,33.3687,33.3843,33.3687,33.3843,175185.0
2016-12-02 14:20:00,42.72,42.73,42.71,42.72,164632.0,33.3765,33.3843,33.3687,33.3765,164632.0
2016-12-02 14:30:00,42.72,42.73,42.7,42.71,162940.0,33.3765,33.3843,33.3609,33.3687,162940.0
2016-12-02 14:40:00,42.71,42.73,42.7,42.73,244364.0,33.3687,33.3843,33.3609,33.3843,244364.0
2016-12-02 14:50:00,42.73,42.73,42.7,42.71,86877.0,33.3843,33.3843,33.3609,33.3687,86877.0
2016-12-02 15:00:00,42.7,42.71,42.69,42.71,83359.0,33.3609,33.3687,33.353,33.3687,83359.0
2016-12-02 15:10:00,42.7,42.71,42.65,42.67,142075.0,33.3609,33.3687,33.3218,33.3374,142075.0
2016-12-02 15:20:00,42.68,42.7,42.67,42.7,150356.0,33.3452,33.3609,33.3374,33.3609,150356.0
2016-12-02 15:30:00,42.7,42.75,42.69,42.72,155218.0,33.3609,33.3999,33.353,33.3765,155218.0
2016-12-02 15:40:00,42.72,42.72,42.69,42.71,208447.0,33.3765,33.3765,33.353,33.3687,208447.0
2016-12-02 15:50:00,42.7,42.74,42.69,42.73,297999.0,33.3609,33.3921,33.353,33.3843,297999.0
2016-12-05 09:30:00,42.85,42.91,42.85,42.86,380523.0,33.478,33.5249,33.478,33.4859,380523.0
2016-12-05 09:40:00,42.86,42.96,42.86,42.93,146688.0,33.4859,33.564,33.4859,33.5405,146688.0
2016-12-05 09:50:00,42.95,43.0,42.94,42.96,184523.0,33.5562,33.5952,33.5484,33.564,184523.0
2016-12-05 10:00:00,42.97,43.02,42.93,42.96,201222.0,33.5718,33.6109,33.5405,33.564,201222.0
2016-12-05 10:10:00,42.95,42.96,42.9,42.91,176732.0,33.5562,33.564,33.5171,33.5249,176732.0
2016-12-05 10:20:00,42.91,42.91,42.87,42.91,103141.0,33.5249,33.5249,33.4937,33.5249,103141.0
2016-12-05 10:30:00,42.9,42.94,42.88,42.92,195733.0,33.5171,33.5484,33.5015,33.5327,195733.0
2016-12-05 10:40:00,42.93,42.98,42.91,42.98,156609.0,33.5405,33.5796,33.5249,33.5796,156609.0
2016-12-05 10:50:00,42.98,42.98,42.93,42.96,46044.0,33.5796,33.5796,33.5405,33.564,46044.0
2016-12-05 11:00:00,42.96,43.0,42.95,42.96,62974.0,33.564,33.5952,33.5562,33.564,62974.0
2016-12-05 11:10:00,42.96,42.98,42.95,42.98,35178.0,33.564,33.5796,33.5562,33.5796,35178.0
2016-12-05 11:20:00,42.98,43.01,42.97,43.0,39952.0,33.5796,33.603,33.5718,33.5952,39952.0
2016-12-05 11:30:00,42.99,43.0,42.97,43.0,60653.0,33.5874,33.5952,33.5718,33.5952,60653.0
2016-12-05 11:40:00,43.0,43.01,42.97,42.98,77118.0,33.5952,33.603,33.5718,33.5796,77118.0
2016-12-05 11:50:00,42.98,42.99,42.95,42.98,79868.0,33.5796,33.5874,33.5562,33.5796,79868.0
2016-12-05 12:00:00,42.98,42.98,42.94,42.96,105048.0,33.5796,33.5796,33.5484,33.564,105048.0
2016-12-05 12:10:00,42.96,42.97,42.95,42.95,59350.0,33.564,33.5718,33.5562,33.5562,59350.0
2016-12-05 12:20:00,42.95,42.95,42.91,42.93,117247.0,33.5562,33.5562,33.5249,33.5405,117247.0
2016-12-05 12:30:00,42.93,42.95,42.92,42.94,57534.0,33.5405,33.5562,33.5327,33.5484,57534.0
2016-12-05 12:40:00,42.95,42.97,42.93,42.96,155479.0,33.5562,33.5718,33.5405,33.564,155479.0
2016-12-05 12:50:00,42.96,43.0,42.95,43.0,89489.0,33.564,33.5952,33.5562,33.5952,89489.0
2016-12-05 13:00:00,43.0,43.02,42.99,43.01,44590.0,33.5952,33.6109,33.5874,33.603,44590.0
2016-12-05 13:10:00,43.01,43.04,43.0,43.03,142417.0,33.603,33.6265,33.5952,33.6187,142417.0
2016-12-05 13:20:00,43.03,43.05,43.0,43.01,58429.0,33.6187,33.6343,33.5952,33.603,58429.0
2016-12-05 13:30:00,43.02,43.04,43.01,43.02,89291.0,33.6109,33.6265,33.603,33.6109,89291.0
2016-12-05 13:40:00,43.02,43.05,43.02,43.04,36107.0,33.6109,33.6343,33.6109,33.6265,36107.0
2016-12-05 13:50:00,43.03,43.05,43.02,43.04,43479.0,33.6187,33.6343,33.6109,33.6265,43479.0
2016-12-05 14:00:00,43.02,43.04,42.99,43.03,157855.0,33.6109,33.6265,33.5874,33.6187,157855.0
2016-12-05 14:10:00,43.02,43.02,42.97,43.01,102104.0,33.6109,33.6109,33.5718,33.603,102104.0
2016-12-05 14:20:00,43.0,43.04,43.0,43.04,288365.0,33.5952,33.6265,33.5952,33.6265,288365.0
2016-12-05 14:30:00,43.04,43.05,43.0,43.02,92757.0,33.6265,33.6343,33.5952,33.6109,92757.0
2016-12-05 14:40:00,43.02,43.05,43.01,43.05,284408.0,33.6109,33.6343,33.603,33.6343,284408.0
2016-12-05 14:50:00,43.05,43.06,43.03,43.03,145354.0,33.6343,33.6421,33.6187,33.6187,145354.0
2016-12-05 15:00:00,43.03,43.04,43.01,43.02,166372.0,33.6187,33.6265,33.603,33.6109,166372.0
2016-12-05 15:10:00,43.03,43.04,43.01,43.03,82992.0,33.6187,33.6265,33.603,33.6187,82992.0
2016-12-05 15:20:00,43.03,43.05,43.02,43.05,69309.0,33.6187,33.6343,33.6109,33.6343,69309.0
2016-12-05 15:30:00,43.05,43.05,43.03,43.05,47194.0,33.6343,33.6343,33.6187,33.6343,47194.0
2016-12-05 15:40:00,43.05,43.07,43.04,43.04,123555.0,33.6343,33.6499,33.6265,33.6265,123555.0
2016-12-05 15:50:00,43.04,43.05,43.02,43.03,463615.0,33.6265,33.6343,33.6109,33.6187,463615.0
2016-12-06 09:30:00,43.2,43.2,43.12,43.14,63652.0,33.7515,33.7515,33.689,33.7046,63652.0
2016-12-06 09:40:00,43.14,43.18,43.13,43.18,150172.0,33.7046,33.7359,33.6968,33.7359,150172.0
2016-12-06 09:50:00,43.18,43.21,43.12,43.13,160350.0,33.7359,33.7593,33.689,33.6968,160350.0
2016-12-06 10:00:00,43.14,43.18,43.13,43.15,117624.0,33.7046,33.7359,33.6968,33.7124,117624.0
2016-12-06 10:10:00,43.15,43.15,43.09,43.1,76971.0,33.7124,33.7124,33.6656,33.6734,76971.0
2016-12-06 10:20:00,43.1,43.11,43.07,43.09,97006.0,33.6734,33.6812,33.6499,33.6656,97006.0
2016-12-06 10:30:00,43.09,43.14,43.09,43.13,186250.0,33.6656,33.7046,33.6656,33.6968,186250.0
2016-12-06 10:40:00,43.13,43.15,43.12,43.13,219919.0,33.6968,33.7124,33.689,33.6968,219919.0
2016-12-06 10:50:00,43.12,43.15,43.1,43.14,205058.0,33.689,33.7124,33.6734,33.7046,205058.0
2016-12-06 11:00:00,43.14,43.14,43.09,43.12,150764.0,33.7046,33.7046,33.6656,33.689,150764.0
2016-12-06 11:10:00,43.12,43.13,43.09,43.1,58749.0,33.689,33.6968,33.6656,33.6734,58749.0
2016-12-06 11:20:00,43.11,43.16,43.1,43.15,81869.0,33.6812,33.7202,33.6734,33.7124,81869.0
2016-12-06 11:30:00,43.15,43.15,43.11,43.14,66841.0,33.7124,33.7124,33.6812,33.7046,66841.0
2016-12-06 11:40:00,43.14,43.15,43.12,43.13,54502.0,33.7046,33.7124,33.689,33.6968,54502.0
2016-12-06 11:50:00,43.12,43.17,43.12,43.17,47652.0,33.689,33.7281,33.689,33.7281,47652.0
2016-12-06 12:00:00,43.17,43.23,43.15,43.23,42611.0,33.7281,33.7749,33.7124,33.7749,42611.0
2016-12-06 12:10:00,43.23,43.25,43.21,43.23,130057.0,33.7749,33.7906,33.7593,33.7749,130057.0
2016-12-06 12:20:00,43.24,43.28,43.23,43.27,70778.0,33.7827,33.814,33.7749,33.8062,70778.0
2016-12-06 12:30:00,43.27,43.27,43.23,43.24,45366.0,33.8062,33.8062,33.7749,33.7827,45366.0
2016-12-06 12:40:00,43.24,43.25,43.21,43.21,46390.0,33.7827,33.7906,33.7593,33.7593,46390.0
2016-12-06 12:50:00,43.21,43.23,43.19,43.23,80544.0,33.7593,33.7749,33.7437,33.7749,80544.0
2016-12-06 13:00:00,43.23,43.26,43.21,43.22,51584.0,33.7749,33.7984,33.7593,33.7671,51584.0
2016-12-06 13:10:00,43.22,43.23,43.2,43.23,106390.0,33.7671,33.7749,33.7515,33.7749,106390.0
2016-12-06 13:20:00,43.23,43.24,43.21,43.23,22428.0,33.7749,33.7827,33.7593,33.7749,22428.0
2016-12-06 13:30:00,43.23,43.24,43.21,43.22,41242.0,33.7749,33.7827,33.7593,33.7671,41242.0
2016-12-06 13:40:00,43.22,43.26,43.22,43.24,135022.0,33.7671,33.7984,33.7671,33.7827,135022.0
2016-12-06 13:50:00,43.23,43.25,43.22,43.23,36825.0,33.7749,33.7906,33.7671,33.7749,36825.0
2016-12-06 14:00:00,43.23,43.25,43.22,43.23,59434.0,33.7749,33.7906,33.7671,33.7749,59434.0
2016-12-06 14:10:00,43.23,43.23,43.21,43.22,52752.0,33.7749,33.7749,33.7593,33.7671,52752.0
2016-12-06 14:20:00,43.22,43.24,43.21,43.23,70266.0,33.7671,33.7827,33.7593,33.7749,70266.0
2016-12-06 14:30:00,43.22,43.25,43.22,43.25,48983.0,33.7671,33.7906,33.7671,33.7906,48983.0
2016-12-06 14:40:00,43.24,43.25,43.24,43.25,47323.0,33.7827,33.7906,33.7827,33.7906,47323.0
2016-12-06 14:50:00,43.24,43.26,43.23,43.25,98115.0,33.7827,33.7984,33.7749,33.7906,98115.0
2016-12-06 15:00:00,43.26,43.27,43.25,43.25,74709.0,33.7984,33.8062,33.7906,33.7906,74709.0
2016-12-06 15:10:00,43.26,43.26,43.24,43.25,119886.0,33.7984,33.7984,33.7827,33.7906,119886.0
2016-12-06 15:20:00,43.25,43.25,43.2,43.21,45253.0,33.7906,33.7906,33.7515,33.7593,45253.0
2016-12-06 15:30:00,43.21,43.23,43.21,43.22,100529.0,33.7593,33.7749,33.7593,33.7671,100529.0
2016-12-06 15:40:00,43.22,43.26,43.22,43.24,149816.0,33.7671,33.7984,33.7671,33.7827,149816.0
2016-12-06 15:50:00,43.25,43.27,43.23,43.26,266249.0,33.7906,33.8062,33.7749,33.7984,266249.0
2016-12-07 09:30:00,43.51,43.51,43.45,43.48,347950.0,33.9937,33.9937,33.9468,33.9703,347950.0
2016-12-07 09:40:00,43.47,43.5,43.45,43.48,270781.0,33.9624,33.9859,33.9468,33.9703,270781.0
2016-12-07 09:50:00,43.48,43.51,43.46,43.49,169539.0,33.9703,33.9937,33.9546,33.9781,169539.0
2016-12-07 10:00:00,43.48,43.57,43.47,43.57,206979.0,33.9703,34.0406,33.9624,34.0406,206979.0
2016-12-07 10:10:00,43.57,43.63,43.56,43.62,261379.0,34.0406,34.0874,34.0328,34.0796,261379.0
2016-12-07 10:20:00,43.61,43.65,43.6,43.63,279270.0,34.0718,34.1031,34.064,34.0874,279270.0
2016-12-07 10:30:00,43.63,43.66,43.57,43.58,300577.0,34.0874,34.1109,34.0406,34.0484,300577.0
2016-12-07 10:40:00,43.58,43.64,43.57,43.64,278810.0,34.0484,34.0953,34.0406,34.0953,278810.0
2016-12-07 10:50:00,43.64,43.64,43.6,43.61,140626.0,34.0953,34.0953,34.064,34.0718,140626.0
2016-12-07 11:00:00,43.62,43.63,43.58,43.59,127160.0,34.0796,34.0874,34.0484,34.0562,127160.0
2016-12-07 11:10:00,43.59,43.61,43.59,43.59,167854.0,34.0562,34.0718,34.0562,34.0562,167854.0
2016-12-07 11:20:00,43.59,43.61,43.57,43.58,55575.0,34.0562,34.0718,34.0406,34.0484,55575.0
2016-12-07 11:30:00,43.58,43.61,43.57,43.59,211799.0,34.0484,34.0718,34.0406,34.0562,211799.0
2016-12-07 11:40:00,43.6,43.62,43.59,43.62,49628.0,34.064,34.0796,34.0562,34.0796,49628.0
2016-12-07 11:50:00,43.62,43.67,43.61,43.66,171238.0,34.0796,34.1187,34.0718,34.1109,171238.0
2016-12-07 12:00:00,43.66,43.67,43.62,43.66,168191.0,34.1109,34.1187,34.0796,34.1109,168191.0
2016-12-07 12:10:00,43.66,43.68,43.63,43.64,168937.0,34.1109,34.1265,34.0874,34.0953,168937.0
2016-12-07 12:20:00,43.64,43.66,43.63,43.65,20303.0,34.0953,34.1109,34.0874,34.1031,20303.0
2016-12-07 12:30:00,43.64,43.67,43.63,43.65,62283.0,34.0953,34.1187,34.0874,34.1031,62283.0
2016-12-07 12:40:00,43.65,43.66,43.63,43.65,107211.0,34.1031,34.1109,34.0874,34.1031,107211.0
2016-12-07 12:50:00,43.64,43.67,43.63,43.67,124387.0,34.0953,34.1187,34.0874,34.1187,124387.0
2016-12-07 13:00:00,43.68,43.73,43.67,43.71,239195.0,34.1265,34.1656,34.1187,34.1499,239195.0
2016-12-07 13:10:00,43.7,43.71,43.68,43.69,33343.0,34.1421,34.1499,34.1265,34.1343,33343.0
2016-12-07 13:20:00,43.69,43.76,43.68,43.7,389932.0,34.1343,34.189,34.1265,34.1421,389932.0
2016-12-07 13:30:00,43.69,43.74,43.69,43.74,123613.0,34.1343,34.1734,34.1343,34.1734,123613.0
2016-12-07 13:40:00,43.74,43.8,43.73,43.79,408332.0,34.1734,34.2203,34.1656,34.2125,408332.0
2016-12-07 13:50:00,43.79,43.83,43.78,43.82,182177.0,34.2125,34.2437,34.2046,34.2359,182177.0
2016-12-07 14:00:00,43.82,43.84,43.79,43.84,103632.0,34.2359,34.2515,34.2125,34.2515,103632.0
2016-12-07 14:10:00,43.84,43.87,43.82,43.87,110159.0,34.2515,34.275,34.2359,34.275,110159.0
2016-12-07 14:20:00,43.87,43.87,43.8,43.82,124537.0,34.275,34.275,34.2203,34.2359,124537.0
2016-12-07 14:30:00,43.81,43.86,43.8,43.85,164026.0,34.2281,34.2671,34.2203,34.2593,164026.0
2016-12-07 14:40:00,43.85,43.86,43.84,43.85,161596.0,34.2593,34.2671,34.2515,34.2593,161596.0
2016-12-07 14:50:00,43.84,43.89,43.84,43.88,82487.0,34.2515,34.2906,34.2515,34.2828,82487.0
2016-12-07 15:00:00,43.88,43.91,43.84,43.89,199311.0,34.2828,34.3062,34.2515,34.2906,199311.0
2016-12-07 15:10:00,43.89,43.91,43.87,43.89,70442.0,34.2906,34.3062,34.275,34.2906,70442.0
2016-12-07 15:20:00,43.88,43.98,43.88,43.95,178163.0,34.2828,34.3609,34.2828,34.3375,178163.0
2016-12-07 15:30:00,43.94,43.99,43.93,43.98,142190.0,34.3296,34.3687,34.3218,34.3609,142190.0
2016-12-07 15:40:00,43.98,43.99,43.92,43.92,339875.0,34.3609,34.3687,34.314,34.314,339875.0
2016-12-07 15:50:00,43.92,43.94,43.91,43.94,541118.0,34.314,34.3296,34.3062,34.3296,541118.0
2016-12-08 09:30:00,43.87,43.94,43.84,43.93,295445.0,34.275,34.3296,34.2515,34.3218,295445.0
2016-12-08 09:40:00,43.94,43.95,43.89,43.92,181962.0,34.3296,34.3375,34.2906,34.314,181962.0
2016-12-08 09:50:00,43.92,43.94,43.81,43.86,239412.0,34.314,34.3296,34.2281,34.2671,239412.0
2016-12-08 10:00:00,43.86,43.86,43.82,43.86,331371.0,34.2671,34.2671,34.2359,34.2671,331371.0
2016-12-08 10:10:00,43.85,43.88,43.81,43.87,147283.0,34.2593,34.2828,34.2281,34.275,147283.0
2016-12-08 10:20:00,43.87,43.89,43.86,43.87,314607.0,34.275,34.2906,34.2671,34.275,314607.0
2016-12-08 10:30:00,43.87,43.9,43.86,43.9,101034.0,34.275,34.2984,34.2671,34.2984,101034.0
2016-12-08 10:40:00,43.89,43.91,43.83,43.84,159664.0,34.2906,34.3062,34.2437,34.2515,159664.0
2016-12-08 10:50:00,43.85,43.89,43.84,43.88,111897.0,34.2593,34.2906,34.2515,34.2828,111897.0
2016-12-08 11:00:00,43.87,43.89,43.87,43.88,95909.0,34.275,34.2906,34.275,34.2828,95909.0
2016-12-08 11:10:00,43.87,43.9,43.85,43.88,208034.0,34.275,34.2984,34.2593,34.2828,208034.0
2016-12-08 11:20:00,43.88,43.92,43.87,43.91,257869.0,34.2828,34.314,34.275,34.3062,257869.0
2016-12-08 11:30:00,43.9,43.91,43.88,43.89,163444.0,34.2984,34.3062,34.2828,34.2906,163444.0
2016-12-08 11:40:00,43.88,43.95,43.88,43.93,139380.0,34.2828,34.3375,34.2828,34.3218,139380.0
2016-12-08 11:50:00,43.93,44.0,43.92,43.99,321909.0,34.3218,34.3765,34.314,34.3687,321909.0
2016-12-08 12:00:00,43.99,44.02,43.99,44.02,170145.0,34.3687,34.3921,34.3687,34.3921,170145.0
2016-12-08 12:10:00,44.01,44.02,43.98,43.99,226431.0,34.3843,34.3921,34.3609,34.3687,226431.0
2016-12-08 12:20:00,44.0,44.04,43.98,44.03,134132.0,34.3765,34.4078,34.3609,34.4,134132.0
2016-12-08 12:30:00,44.03,44.06,44.02,44.03,237710.0,34.4,34.4234,34.3921,34.4,237710.0
2016-12-08 12:40:00,44.03,44.08,44.01,44.07,166948.0,34.4,34.439,34.3843,34.4312,166948.0
2016-12-08 12:50:00,44.06,44.06,44.03,44.05,144972.0,34.4234,34.4234,34.4,34.4156,144972.0
2016-12-08 13:00:00,44.05,44.06,44.04,44.05,122866.0,34.4156,34.4234,34.4078,34.4156,122866.0
2016-12-08 13:10:00,44.05,44.08,44.04,44.05,148142.0,34.4156,34.439,34.4078,34.4156,148142.0
2016-12-08 13:20:00,44.06,44.08,44.05,44.07,152448.0,34.4234,34.439,34.4156,34.4312,152448.0
2016-12-08 13:30:00,44.07,44.09,44.05,44.09,163155.0,34.4312,34.4468,34.4156,34.4468,163155.0
2016-12-08 13:40:00,44.09,44.1,44.06,44.09,116534.0,34.4468,34.4546,34.4234,34.4468,116534.0
2016-12-08 13:50:00,44.1,44.12,44.09,44.11,137177.0,34.4546,34.4703,34.4468,34.4625,137177.0
2016-12-08 14:00:00,44.11,44.11,44.08,44.1,207699.0,34.4625,34.4625,34.439,34.4546,207699.0
2016-12-08 14:10:00,44.1,44.12,44.08,44.08,294310.0,34.4546,34.4703,34.439,34.439,294310.0
2016-12-08 14:20:00,44.07,44.08,44.04,44.07,184050.0,34.4312,34.439,34.4078,34.4312,184050.0
2016-12-08 14:30:00,44.08,44.09,44.03,44.04,376558.0,34.439,34.4468,34.4,34.4078,376558.0
2016-12-08 14:40:00,44.04,44.05,44.03,44.03,333064.0,34.4078,34.4156,34.4,34.4,333064.0
2016-12-08 14:50:00,44.03,44.09,44.03,44.09,443109.0,34.4,34.4468,34.4,34.4468,443109.0
2016-12-08 15:00:00,44.09,44.1,44.05,44.08,206663.0,34.4468,34.4546,34.4156,34.439,206663.0
2016-12-08 15:10:00,44.08,44.11,44.07,44.09,284977.0,34.439,34.4625,34.4312,34.4468,284977.0
2016-12-08 15:20:00,44.08,44.1,44.06,44.08,415846.0,34.439,34.4546,34.4234,34.439,415846.0
2016-12-08 15:30:00,44.07,44.1,44.07,44.1,110903.0,34.4312,34.4546,34.4312,34.4546,110903.0
2016-12-08 15:40:00,44.1,44.14,44.09,44.09,412684.0,34.4546,34.4859,34.4468,34.4468,412684.0
2016-12-08 15:50:00,44.1,44.11,44.08,44.1,358331.0,34.4546,34.4625,34.439,34.4546,358331.0
2016-12-09 09:30:00,43.84,43.89,43.79,43.83,377037.0,34.2515,34.2906,34.2125,34.2437,377037.0
2016-12-09 09:40:00,43.83,43.93,43.82,43.91,290821.0,34.2437,34.3218,34.2359,34.3062,290821.0
2016-12-09 09:50:00,43.91,43.94,43.89,43.9,223829.0,34.3062,34.3296,34.2906,34.2984,223829.0
2016-12-09 10:00:00,43.9,43.91,43.86,43.89,342803.0,34.2984,34.3062,34.2671,34.2906,342803.0
2016-12-09 10:10:00,43.9,43.93,43.87,43.89,242274.0,34.2984,34.3218,34.275,34.2906,242274.0
2016-12-09 10:20:00,43.89,43.97,43.88,43.96,268008.0,34.2906,34.3531,34.2828,34.3453,268008.0
2016-12-09 10:30:00,43.96,44.0,43.95,43.99,175110.0,34.3453,34.3765,34.3375,34.3687,175110.0
2016-12-09 10:40:00,43.99,44.0,43.95,43.95,124449.0,34.3687,34.3765,34.3375,34.3375,124449.0
2016-12-09 10:50:00,43.94,43.95,43.9,43.91,88158.0,34.3296,34.3375,34.2984,34.3062,88158.0
2016-12-09 11:00:00,43.91,43.94,43.9,43.94,120653.0,34.3062,34.3296,34.2984,34.3296,120653.0
2016-12-09 11:10:00,43.94,43.96,43.93,43.95,191149.0,34.3296,34.3453,34.3218,34.3375,191149.0
2016-12-09 11:20:00,43.95,43.96,43.9,43.92,187529.0,34.3375,34.3453,34.2984,34.314,187529.0
2016-12-09 11:30:00,43.92,43.95,43.89,43.95,223184.0,34.314,34.3375,34.2906,34.3375,223184.0
2016-12-09 11:40:00,43.95,43.97,43.94,43.97,83647.0,34.3375,34.3531,34.3296,34.3531,83647.0
2016-12-09 11:50:00,43.97,43.98,43.93,43.94,123930.0,34.3531,34.3609,34.3218,34.3296,123930.0
2016-12-09 12:00:00,43.93,43.94,43.89,43.9,97589.0,34.3218,34.3296,34.2906,34.2984,97589.0
2016-12-09 12:10:00,43.9,43.91,43.87,43.88,68471.0,34.2984,34.3062,34.275,34.2828,68471.0
2016-12-09 12:20:00,43.88,43.9,43.85,43.87,64271.0,34.2828,34.2984,34.2593,34.275,64271.0
2016-12-09 12:30:00,43.86,43.91,43.86,43.9,147511.0,34.2671,34.3062,34.2671,34.2984,147511.0
2016-12-09 12:40:00,43.91,43.93,43.9,43.93,91186.0,34.3062,34.3218,34.2984,34.3218,91186.0
2016-12-09 12:50:00,43.93,43.95,43.92,43.94,136111.0,34.3218,34.3375,34.314,34.3296,136111.0
2016-12-09 13:00:00,43.94,43.94,43.92,43.93,74252.0,34.3296,34.3296,34.314,34.3218,74252.0
2016-12-09 13:10:00,43.93,43.94,43.92,43.93,446469.0,34.3218,34.3296,34.314,34.3218,446469.0
2016-12-09 13:20:00,43.93,43.93,43.9,43.91,334904.0,34.3218,34.3218,34.2984,34.3062,334904.0
2016-12-09 13:30:00,43.91,43.93,43.91,43.92,38640.0,34.3062,34.3218,34.3062,34.314,38640.0
2016-12-09 13:40:00,43.91,43.92,43.9,43.91,41406.0,34.3062,34.314,34.2984,34.3062,41406.0
2016-12-09 13:50:00,43.92,43.92,43.9,43.91,161733.0,34.314,34.314,34.2984,34.3062,161733.0
2016-12-09 14:00:00,43.91,43.95,43.91,43.95,98110.0,34.3062,34.3375,34.3062,34.3375,98110.0
2016-12-09 14:10:00,43.95,43.96,43.93,43.93,70574.0,34.3375,34.3453,34.3218,34.3218,70574.0
2016-12-09 14:20:00,43.93,43.94,43.92,43.93,48050.0,34.3218,34.3296,34.314,34.3218,48050.0
2016-12-09 14:30:00,43.92,43.92,43.91,43.92,159840.0,34.314,34.314,34.3062,34.314,159840.0
2016-12-09 14:40:00,43.92,43.93,43.91,43.92,137415.0,34.314,34.3218,34.3062,34.314,137415.0
2016-12-09 14:50:00,43.92,43.95,43.91,43.91,163626.0,34.314,34.3375,34.3062,34.3062,163626.0
2016-12-09 15:00:00,43.91,43.94,43.91,43.94,87483.0,34.3062,34.3296,34.3062,34.3296,87483.0
2016-12-09 15:10:00,43.94,43.97,43.93,43.96,187770.0,34.3296,34.3531,34.3218,34.3453,187770.0
2016-12-09 15:20:00,43.97,43.97,43.96,43.97,96383.0,34.3531,34.3531,34.3453,34.3531,96383.0
2016-12-09 15:30:00,43.97,43.98,43.95,43.96,222752.0,34.3531,34.3609,34.3375,34.3453,222752.0
2016-12-09 15:40:00,43.96,43.97,43.92,43.92,179783.0,34.3453,34.3531,34.314,34.314,179783.0
2016-12-09 15:50:00,43.93,43.93,43.88,43.91,591779.0,34.3218,34.3218,34.2828,34.3062,591779.0
2016-12-12 09:30:00,43.65,43.76,43.65,43.76,566196.0,34.1031,34.189,34.1031,34.189,566196.0
2016-12-12 09:40:00,43.75,43.77,43.72,43.75,406887.0,34.1812,34.1968,34.1578,34.1812,406887.0
2016-12-12 09:50:00,43.76,43.78,43.73,43.73,210529.0,34.189,34.2046,34.1656,34.1656,210529.0
2016-12-12 10:00:00,43.73,43.76,43.69,43.7,211025.0,34.1656,34.189,34.1343,34.1421,211025.0
2016-12-12 10:10:00,43.7,43.71,43.61,43.63,189136.0,34.1421,34.1499,34.0718,34.0874,189136.0
2016-12-12 10:20:00,43.62,43.66,43.62,43.63,130912.0,34.0796,34.1109,34.0796,34.0874,130912.0
2016-12-12 10:30:00,43.62,43.69,43.62,43.68,159225.0,34.0796,34.1343,34.0796,34.1265,159225.0
2016-12-12 10:40:00,43.68,43.69,43.61,43.61,159665.0,34.1265,34.1343,34.0718,34.0718,159665.0
2016-12-12 10:50:00,43.61,43.63,43.6,43.63,74610.0,34.0718,34.0874,34.064,34.0874,74610.0
2016-12-12 11:00:00,43.62,43.63,43.59,43.6,80592.0,34.0796,34.0874,34.0562,34.064,80592.0
2016-12-12 11:10:00,43.6,43.64,43.6,43.62,116300.0,34.064,34.0953,34.064,34.0796,116300.0
2016-12-12 11:20:00,43.62,43.63,43.57,43.57,149957.0,34.0796,34.0874,34.0406,34.0406,149957.0
2016-12-12 11:30:00,43.57,43.59,43.54,43.54,127578.0,34.0406,34.0562,34.0171,34.0171,127578.0
2016-12-12 11:40:00,43.54,43.59,43.54,43.58,116840.0,34.0171,34.0562,34.0171,34.0484,116840.0
2016-12-12 11:50:00,43.58,43.6,43.55,43.58,145939.0,34.0484,34.064,34.0249,34.0484,145939.0
2016-12-12 12:00:00,43.58,43.59,43.49,43.5,152237.0,34.0484,34.0562,33.9781,33.9859,152237.0
2016-12-12 12:10:00,43.5,43.57,43.5,43.55,95436.0,33.9859,34.0406,33.9859,34.0249,95436.0
2016-12-12 12:20:00,43.55,43.6,43.55,43.58,158986.0,34.0249,34.064,34.0249,34.0484,158986.0
2016-12-12 12:30:00,43.59,43.63,43.58,43.63,90467.0,34.0562,34.0874,34.0484,34.0874,90467.0
2016-12-12 12:40:00,43.63,43.63,43.6,43.62,87049.0,34.0874,34.0874,34.064,34.0796,87049.0
2016-12-12 12:50:00,43.62,43.62,43.57,43.59,100837.0,34.0796,34.0796,34.0406,34.0562,100837.0
2016-12-12 13:00:00,43.59,43.6,43.57,43.58,143943.0,34.0562,34.064,34.0406,34.0484,143943.0
2016-12-12 13:10:00,43.58,43.62,43.56,43.62,172902.0,34.0484,34.0796,34.0328,34.0796,172902.0
2016-12-12 13:20:00,43.61,43.61,43.57,43.58,115850.0,34.0718,34.0718,34.0406,34.0484,115850.0
2016-12-12 13:30:00,43.58,43.59,43.54,43.55,60986.0,34.0484,34.0562,34.0171,34.0249,60986.0
2016-12-12 13:40:00,43.55,43.56,43.53,43.56,91430.0,34.0249,34.0328,34.0093,34.0328,91430.0
2016-12-12 13:50:00,43.55,43.57,43.54,43.55,72173.0,34.0249,34.0406,34.0171,34.0249,72173.0
2016-12-12 14:00:00,43.55,43.57,43.53,43.55,84709.0,34.0249,34.0406,34.0093,34.0249,84709.0
2016-12-12 14:10:00,43.55,43.58,43.54,43.57,105461.0,34.0249,34.0484,34.0171,34.0406,105461.0
2016-12-12 14:20:00,43.57,43.58,43.55,43.56,116378.0,34.0406,34.0484,34.0249,34.0328,116378.0
2016-12-12 14:30:00,43.56,43.57,43.53,43.53,89226.0,34.0328,34.0406,34.0093,34.0093,89226.0
2016-12-12 14:40:00,43.53,43.56,43.53,43.54,97469.0,34.0093,34.0328,34.0093,34.0171,97469.0
2016-12-12 14:50:00,43.54,43.57,43.53,43.56,103527.0,34.0171,34.0406,34.0093,34.0328,103527.0
2016-12-12 15:00:00,43.56,43.57,43.53,43.55,87771.0,34.0328,34.0406,34.0093,34.0249,87771.0
2016-12-12 15:10:00,43.55,43.59,43.54,43.58,80598.0,34.0249,34.0562,34.0171,34.0484,80598.0
2016-12-12 15:20:00,43.59,43.59,43.55,43.55,135243.0,34.0562,34.0562,34.0249,34.0249,135243.0
2016-12-12 15:30:00,43.55,43.56,43.53,43.54,147222.0,34.0249,34.0328,34.0093,34.0171,147222.0
2016-12-12 15:40:00,43.54,43.56,43.54,43.55,321556.0,34.0171,34.0328,34.0171,34.0249,321556.0
2016-12-12 15:50:00,43.55,43.61,43.54,43.61,452899.0,34.0249,34.0718,34.0171,34.0718,452899.0
2016-12-13 09:30:00,43.87,44.04,43.86,44.02,952985.0,34.275,34.4078,34.2671,34.3921,952985.0
2016-12-13 09:40:00,44.02,44.06,44.01,44.02,259199.0,34.3921,34.4234,34.3843,34.3921,259199.0
2016-12-13 09:50:00,44.02,44.05,44.01,44.02,226937.0,34.3921,34.4156,34.3843,34.3921,226937.0
2016-12-13 10:00:00,44.02,44.02,43.91,43.93,227432.0,34.3921,34.3921,34.3062,34.3218,227432.0
2016-12-13 10:10:00,43.94,43.97,43.93,43.97,222323.0,34.3296,34.3531,34.3218,34.3531,222323.0
2016-12-13 10:20:00,43.97,44.0,43.96,43.98,213403.0,34.3531,34.3765,34.3453,34.3609,213403.0
2016-12-13 10:30:00,43.98,43.98,43.9,43.95,175877.0,34.3609,34.3609,34.2984,34.3375,175877.0
2016-12-13 10:40:00,43.95,43.96,43.92,43.96,102342.0,34.3375,34.3453,34.314,34.3453,102342.0
2016-12-13 10:50:00,43.96,43.99,43.94,43.97,118649.0,34.3453,34.3687,34.3296,34.3531,118649.0
2016-12-13 11:00:00,43.97,43.98,43.93,43.98,278022.0,34.3531,34.3609,34.3218,34.3609,278022.0
2016-12-13 11:10:00,43.97,44.0,43.97,44.0,144327.0,34.3531,34.3765,34.3531,34.3765,144327.0
2016-12-13 11:20:00,44.0,44.04,44.0,44.01,139623.0,34.3765,34.4078,34.3765,34.3843,139623.0
2016-12-13 11:30:00,44.0,44.01,43.98,43.99,136297.0,34.3765,34.3843,34.3609,34.3687,136297.0
2016-12-13 11:40:00,43.99,44.01,43.97,44.0,126820.0,34.3687,34.3843,34.3531,34.3765,126820.0
2016-12-13 11:50:00,44.0,44.02,43.99,44.01,144778.0,34.3765,34.3921,34.3687,34.3843,144778.0
2016-12-13 12:00:00,44.01,44.04,44.0,44.04,131990.0,34.3843,34.4078,34.3765,34.4078,131990.0
2016-12-13 12:10:00,44.04,44.08,44.03,44.04,161029.0,34.4078,34.439,34.4,34.4078,161029.0
2016-12-13 12:20:00,44.04,44.07,44.03,44.04,106861.0,34.4078,34.4312,34.4,34.4078,106861.0
2016-12-13 12:30:00,44.04,44.07,44.03,44.07,112074.0,34.4078,34.4312,34.4,34.4312,112074.0
2016-12-13 12:40:00,44.07,44.1,44.06,44.08,144343.0,34.4312,34.4546,34.4234,34.439,144343.0
2016-12-13 12:50:00,44.08,44.09,44.07,44.08,74001.0,34.439,34.4468,34.4312,34.439,74001.0
2016-12-13 13:00:00,44.08,44.11,44.07,44.09,116293.0,34.439,34.4625,34.4312,34.4468,116293.0
2016-12-13 13:10:00,44.1,44.15,44.09,44.14,193912.0,34.4546,34.4937,34.4468,34.4859,193912.0
2016-12-13 13:20:00,44.14,44.17,44.13,44.16,126966.0,34.4859,34.5093,34.4781,34.5015,126966.0
2016-12-13 13:30:00,44.16,44.17,44.1,44.1,120389.0,34.5015,34.5093,34.4546,34.4546,120389.0
2016-12-13 13:40:00,44.1,44.13,44.1,44.11,180418.0,34.4546,34.4781,34.4546,34.4625,180418.0
2016-12-13 13:50:00,44.1,44.12,44.1,44.12,84985.0,34.4546,34.4703,34.4546,34.4703,84985.0
2016-12-13 14:00:00,44.12,44.12,44.1,44.1,100156.0,34.4703,34.4703,34.4546,34.4546,100156.0
2016-12-13 14:10:00,44.09,44.1,44.08,44.09,165497.0,34.4468,34.4546,34.439,34.4468,165497.0
2016-12-13 14:20:00,44.09,44.1,44.08,44.09,143242.0,34.4468,34.4546,34.439,34.4468,143242.0
2016-12-13 14:30:00,44.09,44.11,44.08,44.1,165960.0,34.4468,34.4625,34.439,34.4546,165960.0
2016-12-13 14:40:00,44.1,44.12,44.09,44.11,164013.0,34.4546,34.4703,34.4468,34.4625,164013.0
2016-12-13 14:50:00,44.12,44.14,44.11,44.12,249495.0,34.4703,34.4859,34.4625,34.4703,249495.0
2016-12-13 15:00:00,44.12,44.13,44.11,44.13,125586.0,34.4703,34.4781,34.4625,34.4781,125586.0
2016-12-13 15:10:00,44.13,44.14,44.1,44.13,204185.0,34.4781,34.4859,34.4546,34.4781,204185.0
2016-12-13 15:20:00,44.12,44.13,44.1,44.11,147477.0,34.4703,34.4781,34.4546,34.4625,147477.0
2016-12-13 15:30:00,44.11,44.12,44.1,44.11,137709.0,34.4625,34.4703,34.4546,34.4625,137709.0
2016-12-13 15:40:00,44.11,44.12,44.09,44.09,223875.0,34.4625,34.4703,34.4468,34.4468,223875.0
2016-12-13 15:50:00,44.09,44.1,44.05,44.08,421898.0,34.4468,34.4546,34.4156,34.439,421898.0
2016-12-14 09:30:00,43.77,43.77,43.7,43.73,342966.0,34.1968,34.1968,34.1421,34.1656,342966.0
2016-12-14 09:40:00,43.72,43.77,43.72,43.76,102456.0,34.1578,34.1968,34.1578,34.189,102456.0
2016-12-14 09:50:00,43.75,43.78,43.75,43.76,216226.0,34.1812,34.2046,34.1812,34.189,216226.0
2016-12-14 10:00:00,43.77,43.77,43.74,43.74,58553.0,34.1968,34.1968,34.1734,34.1734,58553.0
2016-12-14 10:10:00,43.74,43.78,43.74,43.76,67774.0,34.1734,34.2046,34.1734,34.189,67774.0
2016-12-14 10:20:00,43.76,43.81,43.75,43.8,216511.0,34.189,34.2281,34.1812,34.2203,216511.0
2016-12-14 10:30:00,43.8,43.84,43.8,43.83,286066.0,34.2203,34.2515,34.2203,34.2437,286066.0
2016-12-14 10:40:00,43.83,43.84,43.8,43.83,83679.0,34.2437,34.2515,34.2203,34.2437,83679.0
2016-12-14 10:50:00,43.83,43.83,43.8,43.81,60289.0,34.2437,34.2437,34.2203,34.2281,60289.0
2016-12-14 11:00:00,43.81,43.81,43.78,43.8,153832.0,34.2281,34.2281,34.2046,34.2203,153832.0
2016-12-14 11:10:00,43.8,43.8,43.77,43.78,94931.0,34.2203,34.2203,34.1968,34.2046,94931.0
2016-12-14 11:20:00,43.77,43.8,43.76,43.8,107577.0,34.1968,34.2203,34.189,34.2203,107577.0
2016-12-14 11:30:00,43.79,43.79,43.74,43.75,66389.0,34.2125,34.2125,34.1734,34.1812,66389.0
2016-12-14 11:40:00,43.75,43.76,43.72,43.75,51556.0,34.1812,34.189,34.1578,34.1812,51556.0
2016-12-14 11:50:00,43.75,43.77,43.74,43.76,36575.0,34.1812,34.1968,34.1734,34.189,36575.0
2016-12-14 12:00:00,43.76,43.77,43.74,43.76,36527.0,34.189,34.1968,34.1734,34.189,36527.0
2016-12-14 12:10:00,43.77,43.79,43.75,43.77,72519.0,34.1968,34.2125,34.1812,34.1968,72519.0
2016-12-14 12:20:00,43.77,43.8,43.76,43.77,92843.0,34.1968,34.2203,34.189,34.1968,92843.0
2016-12-14 12:30:00,43.78,43.82,43.78,43.82,88264.0,34.2046,34.2359,34.2046,34.2359,88264.0
2016-12-14 12:40:00,43.82,43.83,43.79,43.82,70054.0,34.2359,34.2437,34.2125,34.2359,70054.0
2016-12-14 12:50:00,43.83,43.84,43.82,43.84,128867.0,34.2437,34.2515,34.2359,34.2515,128867.0
2016-12-14 13:00:00,43.84,43.86,43.82,43.83,102271.0,34.2515,34.2671,34.2359,34.2437,102271.0
2016-12-14 13:10:00,43.83,43.84,43.81,43.83,81265.0,34.2437,34.2515,34.2281,34.2437,81265.0
2016-12-14 13:20:00,43.83,43.85,43.81,43.84,154311.0,34.2437,34.2593,34.2281,34.2515,154311.0
2016-12-14 13:30:00,43.84,43.86,43.82,43.83,104700.0,34.2515,34.2671,34.2359,34.2437,104700.0
2016-12-14 13:40:00,43.83,43.84,43.81,43.82,61221.0,34.2437,34.2515,34.2281,34.2359,61221.0
2016-12-14 13:50:00,43.82,43.87,43.8,43.84,98256.0,34.2359,34.275,34.2203,34.2515,98256.0
2016-12-14 14:00:00,43.82,43.83,43.48,43.51,148645.0,34.2359,34.2437,33.9703,33.9937,148645.0
2016-12-14 14:10:00,43.52,43.52,43.2,43.32,494361.0,34.0015,34.0015,33.7515,33.8452,494361.0
2016-12-14 14:20:00,43.33,43.36,43.19,43.21,175445.0,33.8531,33.8765,33.7437,33.7593,175445.0
2016-12-14 14:30:00,43.21,43.32,43.19,43.31,222029.0,33.7593,33.8452,33.7437,33.8374,222029.0
2016-12-14 14:40:00,43.32,43.41,43.27,43.29,273443.0,33.8452,33.9156,33.8062,33.8218,273443.0
2016-12-14 14:50:00,43.29,43.3,43.04,43.04,306748.0,33.8218,33.8296,33.6265,33.6265,306748.0
2016-12-14 15:00:00,43.05,43.13,42.96,42.97,270017.0,33.6343,33.6968,33.564,33.5718,270017.0
2016-12-14 15:10:00,42.96,43.0,42.87,42.96,450187.0,33.564,33.5952,33.4937,33.564,450187.0
2016-12-14 15:20:00,42.95,43.08,42.95,43.05,259761.0,33.5562,33.6577,33.5562,33.6343,259761.0
2016-12-14 15:30:00,43.05,43.17,43.05,43.14,511804.0,33.6343,33.7281,33.6343,33.7046,511804.0
2016-12-14 15:40:00,43.14,43.16,42.93,42.94,419126.0,33.7046,33.7202,33.5405,33.5484,419126.0
2016-12-14 15:50:00,42.93,42.93,42.82,42.84,494236.0,33.5405,33.5405,33.4546,33.4702,494236.0
2016-12-15 09:30:00,42.95,42.96,42.85,42.9,722266.0,33.5562,33.564,33.478,33.5171,722266.0
2016-12-15 09:40:00,42.89,42.93,42.86,42.92,368828.0,33.5093,33.5405,33.4859,33.5327,368828.0
2016-12-15 09:50:00,42.92,42.97,42.88,42.97,351367.0,33.5327,33.5718,33.5015,33.5718,351367.0
2016-12-15 10:00:00,42.96,42.97,42.91,42.94,368343.0,33.564,33.5718,33.5249,33.5484,368343.0
2016-12-15 10:10:00,42.94,42.95,42.88,42.89,237910.0,33.5484,33.5562,33.5015,33.5093,237910.0
2016-12-15 10:20:00,42.9,42.91,42.86,42.89,238893.0,33.5171,33.5249,33.4859,33.5093,238893.0
2016-12-15 10:30:00,42.9,42.96,42.9,42.95,312628.0,33.5171,33.564,33.5171,33.5562,312628.0
2016-12-15 10:40:00,42.96,42.98,42.89,42.91,265200.0,33.564,33.5796,33.5093,33.5249,265200.0
2016-12-15 10:50:00,42.92,42.94,42.9,42.92,272304.0,33.5327,33.5484,33.5171,33.5327,272304.0
2016-12-15 11:00:00,42.92,42.96,42.9,42.94,251535.0,33.5327,33.564,33.5171,33.5484,251535.0
2016-12-15 11:10:00,42.95,42.96,42.91,42.92,189488.0,33.5562,33.564,33.5249,33.5327,189488.0
2016-12-15 11:20:00,42.92,42.93,42.85,42.85,230507.0,33.5327,33.5405,33.478,33.478,230507.0
2016-12-15 11:30:00,42.85,42.9,42.84,42.89,189606.0,33.478,33.5171,33.4702,33.5093,189606.0
2016-12-15 11:40:00,42.9,42.9,42.81,42.84,146374.0,33.5171,33.5171,33.4468,33.4702,146374.0
2016-12-15 11:50:00,42.84,42.85,42.81,42.83,250327.0,33.4702,33.478,33.4468,33.4624,250327.0
2016-12-15 12:00:00,42.83,42.87,42.83,42.86,208312.0,33.4624,33.4937,33.4624,33.4859,208312.0
2016-12-15 12:10:00,42.87,42.91,42.87,42.91,259726.0,33.4937,33.5249,33.4937,33.5249,259726.0
2016-12-15 12:20:00,42.91,42.93,42.88,42.92,157391.0,33.5249,33.5405,33.5015,33.5327,157391.0
2016-12-15 12:30:00,42.91,42.93,42.89,42.91,194873.0,33.5249,33.5405,33.5093,33.5249,194873.0
2016-12-15 12:40:00,42.91,42.95,42.91,42.94,215395.0,33.5249,33.5562,33.5249,33.5484,215395.0
2016-12-15 12:50:00,42.93,42.98,42.91,42.98,155992.0,33.5405,33.5796,33.5249,33.5796,155992.0
2016-12-15 13:00:00,42.98,43.05,42.97,43.04,265716.0,33.5796,33.6343,33.5718,33.6265,265716.0
2016-12-15 13:10:00,43.04,43.06,43.01,43.02,244055.0,33.6265,33.6421,33.603,33.6109,244055.0
2016-12-15 13:20:00,43.02,43.02,43.0,43.0,72373.0,33.6109,33.6109,33.5952,33.5952,72373.0
2016-12-15 13:30:00,43.01,43.03,42.98,43.0,195298.0,33.603,33.6187,33.5796,33.5952,195298.0
2016-12-15 13:40:00,43.0,43.03,42.98,42.98,165401.0,33.5952,33.6187,33.5796,33.5796,165401.0
2016-12-15 13:50:00,42.98,43.01,42.94,42.95,238666.0,33.5796,33.603,33.5484,33.5562,238666.0
2016-12-15 14:00:00,42.95,43.02,42.93,43.01,233456.0,33.5562,33.6109,33.5405,33.603,233456.0
2016-12-15 14:10:00,43.01,43.04,43.01,43.02,165054.0,33.603,33.6265,33.603,33.6109,165054.0
2016-12-15 14:20:00,43.02,43.06,43.0,43.06,199367.0,33.6109,33.6421,33.5952,33.6421,199367.0
2016-12-15 14:30:00,43.05,43.09,43.05,43.09,248493.0,33.6343,33.6656,33.6343,33.6656,248493.0
2016-12-15 14:40:00,43.09,43.1,43.06,43.07,150635.0,33.6656,33.6734,33.6421,33.6499,150635.0
2016-12-15 14:50:00,43.07,43.09,43.06,43.07,224248.0,33.6499,33.6656,33.6421,33.6499,224248.0
2016-12-15 15:00:00,43.07,43.07,43.03,43.04,338068.0,33.6499,33.6499,33.6187,33.6265,338068.0
2016-12-15 15:10:00,43.04,43.06,43.03,43.05,242030.0,33.6265,33.6421,33.6187,33.6343,242030.0
2016-12-15 15:20:00,43.05,43.07,43.03,43.03,250652.0,33.6343,33.6499,33.6187,33.6187,250652.0
2016-12-15 15:30:00,43.03,43.07,43.03,43.05,226123.0,33.6187,33.6499,33.6187,33.6343,226123.0
2016-12-15 15:40:00,43.06,43.09,43.02,43.02,356182.0,33.6421,33.6656,33.6109,33.6109,356182.0
2016-12-15 15:50:00,43.02,43.04,42.97,42.98,617846.0,33.6109,33.6265,33.5718,33.5796,617846.0
2016-12-16 09:30:00,42.95,42.95,42.82,42.83,399937.0,33.5562,33.5562,33.4546,33.4624,399937.0
2016-12-16 09:40:00,42.83,42.85,42.79,42.85,409562.0,33.4624,33.478,33.4312,33.478,409562.0
2016-12-16 09:50:00,42.84,42.91,42.83,42.91,357819.0,33.4702,33.5249,33.4624,33.5249,357819.0
2016-12-16 10:00:00,42.91,42.93,42.87,42.91,212373.0,33.5249,33.5405,33.4937,33.5249,212373.0
2016-12-16 10:10:00,42.92,42.98,42.91,42.98,295602.0,33.5327,33.5796,33.5249,33.5796,295602.0
2016-12-16 10:20:00,42.97,42.99,42.96,42.97,261294.0,33.5718,33.5874,33.564,33.5718,261294.0
2016-12-16 10:30:00,42.97,42.98,42.93,42.96,203552.0,33.5718,33.5796,33.5405,33.564,203552.0
2016-12-16 10:40:00,42.97,42.99,42.94,42.95,266849.0,33.5718,33.5874,33.5484,33.5562,266849.0
2016-12-16 10:50:00,42.94,42.95,42.92,42.94,247666.0,33.5484,33.5562,33.5327,33.5484,247666.0
2016-12-16 11:00:00,42.93,42.94,42.86,42.87,207180.0,33.5405,33.5484,33.4859,33.4937,207180.0
2016-12-16 11:10:00,42.87,42.91,42.86,42.87,342819.0,33.4937,33.5249,33.4859,33.4937,342819.0
2016-12-16 11:20:00,42.86,42.87,42.82,42.83,236883.0,33.4859,33.4937,33.4546,33.4624,236883.0
2016-12-16 11:30:00,42.83,42.86,42.81,42.86,211796.0,33.4624,33.4859,33.4468,33.4859,211796.0
2016-12-16 11:40:00,42.86,42.88,42.86,42.87,138805.0,33.4859,33.5015,33.4859,33.4937,138805.0
2016-12-16 11:50:00,42.87,42.89,42.84,42.88,135902.0,33.4937,33.5093,33.4702,33.5015,135902.0
2016-12-16 12:00:00,42.88,42.89,42.86,42.87,240031.0,33.5015,33.5093,33.4859,33.4937,240031.0
2016-12-16 12:10:00,42.88,42.88,42.78,42.78,134840.0,33.5015,33.5015,33.4234,33.4234,134840.0
2016-12-16 12:20:00,42.79,42.82,42.77,42.77,152093.0,33.4312,33.4546,33.4155,33.4155,152093.0
2016-12-16 12:30:00,42.77,42.81,42.76,42.8,257979.0,33.4155,33.4468,33.4077,33.439,257979.0
2016-12-16 12:40:00,42.8,42.8,42.76,42.77,136251.0,33.439,33.439,33.4077,33.4155,136251.0
2016-12-16 12:50:00,42.77,42.78,42.71,42.75,288842.0,33.4155,33.4234,33.3687,33.3999,288842.0
2016-12-16 13:00:00,42.74,42.74,42.68,42.71,170661.0,33.3921,33.3921,33.3452,33.3687,170661.0
2016-12-16 13:10:00,42.71,42.72,42.67,42.7,202753.0,33.3687,33.3765,33.3374,33.3609,202753.0
2016-12-16 13:20:00,42.7,42.75,42.69,42.71,135414.0,33.3609,33.3999,33.353,33.3687,135414.0
2016-12-16 13:30:00,42.7,42.75,42.69,42.75,197094.0,33.3609,33.3999,33.353,33.3999,197094.0
2016-12-16 13:40:00,42.74,42.77,42.71,42.74,196681.0,33.3921,33.4155,33.3687,33.3921,196681.0
2016-12-16 13:50:00,42.73,42.75,42.73,42.74,171929.0,33.3843,33.3999,33.3843,33.3921,171929.0
2016-12-16 14:00:00,42.74,42.79,42.72,42.79,296026.0,33.3921,33.4312,33.3765,33.4312,296026.0
2016-12-16 14:10:00,42.78,42.79,42.75,42.75,163812.0,33.4234,33.4312,33.3999,33.3999,163812.0
2016-12-16 14:20:00,42.75,42.77,42.74,42.76,211422.0,33.3999,33.4155,33.3921,33.4077,211422.0
2016-12-16 14:30:00,42.77,42.77,42.71,42.72,136159.0,33.4155,33.4155,33.3687,33.3765,136159.0
2016-12-16 14:40:00,42.71,42.78,42.71,42.78,215854.0,33.3687,33.4234,33.3687,33.4234,215854.0
2016-12-16 14:50:00,42.78,42.79,42.73,42.74,810969.0,33.4234,33.4312,33.3843,33.3921,810969.0
2016-12-16 15:00:00,42.73,42.74,42.7,42.71,210156.0,33.3843,33.3921,33.3609,33.3687,210156.0
2016-12-16 15:10:00,42.7,42.72,42.69,42.72,275267.0,33.3609,33.3765,33.353,33.3765,275267.0
2016-12-16 15:20:00,42.72,42.73,42.71,42.72,211775.0,33.3765,33.3843,33.3687,33.3765,211775.0
2016-12-16 15:30:00,42.72,42.76,42.72,42.75,173506.0,33.3765,33.4077,33.3765,33.3999,173506.0
2016-12-16 15:40:00,42.75,42.75,42.71,42.74,260614.0,33.3999,33.3999,33.3687,33.3921,260614.0
2016-12-16 15:50:00,42.75,42.8,42.74,42.79,1063270.0,33.3999,33.439,33.3921,33.4312,1063270.0
2016-12-19 09:30:00,42.75,42.76,42.69,42.72,237335.0,33.3999,33.4077,33.353,33.3765,237335.0
2016-12-19 09:40:00,42.71,42.77,42.71,42.76,253979.0,33.3687,33.4155,33.3687,33.4077,253979.0
2016-12-19 09:50:00,42.75,42.76,42.71,42.71,106845.0,33.3999,33.4077,33.3687,33.3687,106845.0
2016-12-19 10:00:00,42.71,42.74,42.68,42.7,231691.0,33.3687,33.3921,33.3452,33.3609,231691.0
2016-12-19 10:10:00,42.71,42.74,42.7,42.73,217650.0,33.3687,33.3921,33.3609,33.3843,217650.0
2016-12-19 10:20:00,42.73,42.73,42.68,42.71,304864.0,33.3843,33.3843,33.3452,33.3687,304864.0
2016-12-19 10:30:00,42.7,42.75,42.7,42.75,261222.0,33.3609,33.3999,33.3609,33.3999,261222.0
2016-12-19 10:40:00,42.75,42.76,42.7,42.73,291308.0,33.3999,33.4077,33.3609,33.3843,291308.0
2016-12-19 10:50:00,42.73,42.73,42.71,42.72,39175.0,33.3843,33.3843,33.3687,33.3765,39175.0
2016-12-19 11:00:00,42.71,42.75,42.7,42.72,203661.0,33.3687,33.3999,33.3609,33.3765,203661.0
2016-12-19 11:10:00,42.72,42.73,42.68,42.69,113381.0,33.3765,33.3843,33.3452,33.353,113381.0
2016-12-19 11:20:00,42.69,42.7,42.67,42.68,150085.0,33.353,33.3609,33.3374,33.3452,150085.0
2016-12-19 11:30:00,42.69,42.69,42.67,42.67,73537.0,33.353,33.353,33.3374,33.3374,73537.0
2016-12-19 11:40:00,42.68,42.68,42.66,42.66,113155.0,33.3452,33.3452,33.3296,33.3296,113155.0
2016-12-19 11:50:00,42.67,42.7,42.66,42.67,74288.0,33.3374,33.3609,33.3296,33.3374,74288.0
2016-12-19 12:00:00,42.66,42.69,42.65,42.69,126315.0,33.3296,33.353,33.3218,33.353,126315.0
2016-12-19 12:10:00,42.69,42.7,42.67,42.69,133500.0,33.353,33.3609,33.3374,33.353,133500.0
2016-12-19 12:20:00,42.69,42.71,42.68,42.69,43601.0,33.353,33.3687,33.3452,33.353,43601.0
2016-12-19 12:30:00,42.69,42.71,42.68,42.69,50225.0,33.353,33.3687,33.3452,33.353,50225.0
2016-12-19 12:40:00,42.7,42.72,42.68,42.7,53501.0,33.3609,33.3765,33.3452,33.3609,53501.0
2016-12-19 12:50:00,42.7,42.72,42.69,42.71,28512.0,33.3609,33.3765,33.353,33.3687,28512.0
2016-12-19 13:00:00,42.71,42.74,42.71,42.73,58754.0,33.3687,33.3921,33.3687,33.3843,58754.0
2016-12-19 13:10:00,42.72,42.72,42.68,42.69,35185.0,33.3765,33.3765,33.3452,33.353,35185.0
2016-12-19 13:20:00,42.69,42.69,42.65,42.68,69846.0,33.353,33.353,33.3218,33.3452,69846.0
2016-12-19 13:30:00,42.67,42.7,42.61,42.63,430407.0,33.3374,33.3609,33.2905,33.3062,430407.0
2016-12-19 13:40:00,42.63,42.66,42.62,42.66,258444.0,33.3062,33.3296,33.2983,33.3296,258444.0
2016-12-19 13:50:00,42.66,42.67,42.65,42.66,148061.0,33.3296,33.3374,33.3218,33.3296,148061.0
2016-12-19 14:00:00,42.66,42.68,42.64,42.64,67028.0,33.3296,33.3452,33.314,33.314,67028.0
2016-12-19 14:10:00,42.65,42.66,42.63,42.63,64093.0,33.3218,33.3296,33.3062,33.3062,64093.0
2016-12-19 14:20:00,42.64,42.66,42.63,42.64,63023.0,33.314,33.3296,33.3062,33.314,63023.0
2016-12-19 14:30:00,42.63,42.64,42.6,42.61,131109.0,33.3062,33.314,33.2827,33.2905,131109.0
2016-12-19 14:40:00,42.61,42.62,42.6,42.61,114558.0,33.2905,33.2983,33.2827,33.2905,114558.0
2016-12-19 14:50:00,42.6,42.61,42.58,42.59,175771.0,33.2827,33.2905,33.2671,33.2749,175771.0
2016-12-19 15:00:00,42.59,42.6,42.56,42.57,122959.0,33.2749,33.2827,33.2515,33.2593,122959.0
2016-12-19 15:10:00,42.57,42.57,42.51,42.52,218098.0,33.2593,33.2593,33.2124,33.2202,218098.0
2016-12-19 15:20:00,42.51,42.53,42.5,42.53,78273.0,33.2124,33.228,33.2046,33.228,78273.0
2016-12-19 15:30:00,42.52,42.54,42.52,42.54,118380.0,33.2202,33.2358,33.2202,33.2358,118380.0
2016-12-19 15:40:00,42.54,42.55,42.5,42.51,171084.0,33.2358,33.2437,33.2046,33.2124,171084.0
2016-12-19 15:50:00,42.51,42.53,42.5,42.52,203248.0,33.2124,33.228,33.2046,33.2202,203248.0
2016-12-20 09:30:00,42.65,42.65,42.52,42.62,634692.0,33.3218,33.3218,33.2202,33.2983,634692.0
2016-12-20 09:40:00,42.61,42.67,42.6,42.65,180366.0,33.2905,33.3374,33.2827,33.3218,180366.0
2016-12-20 09:50:00,42.66,42.67,42.62,42.62,113200.0,33.3296,33.3374,33.2983,33.2983,113200.0
2016-12-20 10:00:00,42.62,42.63,42.6,42.63,156185.0,33.2983,33.3062,33.2827,33.3062,156185.0
2016-12-20 10:10:00,42.63,42.64,42.59,42.6,166593.0,33.3062,33.314,33.2749,33.2827,166593.0
2016-12-20 10:20:00,42.6,42.62,42.58,42.61,112335.0,33.2827,33.2983,33.2671,33.2905,112335.0
2016-12-20 10:30:00,42.62,42.62,42.59,42.6,93335.0,33.2983,33.2983,33.2749,33.2827,93335.0
2016-12-20 10:40:00,42.59,42.63,42.59,42.61,114186.0,33.2749,33.3062,33.2749,33.2905,114186.0
2016-12-20 10:50:00,42.62,42.64,42.61,42.62,121660.0,33.2983,33.314,33.2905,33.2983,121660.0
2016-12-20 11:00:00,42.62,42.62,42.6,42.61,80048.0,33.2983,33.2983,33.2827,33.2905,80048.0
2016-12-20 11:10:00,42.61,42.63,42.6,42.63,56830.0,33.2905,33.3062,33.2827,33.3062,56830.0
2016-12-20 11:20:00,42.63,42.65,42.62,42.63,140306.0,33.3062,33.3218,33.2983,33.3062,140306.0
2016-12-20 11:30:00,42.62,42.63,42.58,42.59,177848.0,33.2983,33.3062,33.2671,33.2749,177848.0
2016-12-20 11:40:00,42.58,42.6,42.58,42.59,102003.0,33.2671,33.2827,33.2671,33.2749,102003.0
2016-12-20 11:50:00,42.59,42.62,42.56,42.62,149170.0,33.2749,33.2983,33.2515,33.2983,149170.0
2016-12-20 12:00:00,42.61,42.61,42.58,42.59,135178.0,33.2905,33.2905,33.2671,33.2749,135178.0
2016-12-20 12:10:00,42.59,42.62,42.58,42.61,71651.0,33.2749,33.2983,33.2671,33.2905,71651.0
2016-12-20 12:20:00,42.61,42.62,42.59,42.59,143029.0,33.2905,33.2983,33.2749,33.2749,143029.0
2016-12-20 12:30:00,42.6,42.6,42.58,42.59,143204.0,33.2827,33.2827,33.2671,33.2749,143204.0
2016-12-20 12:40:00,42.59,42.6,42.58,42.59,136935.0,33.2749,33.2827,33.2671,33.2749,136935.0
2016-12-20 12:50:00,42.59,42.61,42.59,42.6,67681.0,33.2749,33.2905,33.2749,33.2827,67681.0
2016-12-20 13:00:00,42.6,42.62,42.59,42.62,89795.0,33.2827,33.2983,33.2749,33.2983,89795.0
2016-12-20 13:10:00,42.62,42.62,42.59,42.59,70304.0,33.2983,33.2983,33.2749,33.2749,70304.0
2016-12-20 13:20:00,42.59,42.6,42.58,42.59,93255.0,33.2749,33.2827,33.2671,33.2749,93255.0
2016-12-20 13:30:00,42.58,42.6,42.58,42.59,123754.0,33.2671,33.2827,33.2671,33.2749,123754.0
2016-12-20 13:40:00,42.59,42.6,42.58,42.6,42397.0,33.2749,33.2827,33.2671,33.2827,42397.0
2016-12-20 13:50:00,42.59,42.6,42.58,42.59,37107.0,33.2749,33.2827,33.2671,33.2749,37107.0
2016-12-20 14:00:00,42.59,42.6,42.58,42.58,45637.0,33.2749,33.2827,33.2671,33.2671,45637.0
2016-12-20 14:10:00,42.58,42.59,42.57,42.58,74101.0,33.2671,33.2749,33.2593,33.2671,74101.0
2016-12-20 14:20:00,42.59,42.6,42.58,42.59,84921.0,33.2749,33.2827,33.2671,33.2749,84921.0
2016-12-20 14:30:00,42.59,42.6,42.54,42.55,201604.0,33.2749,33.2827,33.2358,33.2437,201604.0
2016-12-20 14:40:00,42.56,42.59,42.55,42.58,120499.0,33.2515,33.2749,33.2437,33.2671,120499.0
2016-12-20 14:50:00,42.58,42.6,42.57,42.59,164761.0,33.2671,33.2827,33.2593,33.2749,164761.0
2016-12-20 15:00:00,42.59,42.61,42.59,42.6,88462.0,33.2749,33.2905,33.2749,33.2827,88462.0
2016-12-20 15:10:00,42.59,42.61,42.59,42.59,46170.0,33.2749,33.2905,33.2749,33.2749,46170.0
2016-12-20 15:20:00,42.59,42.6,42.58,42.6,141405.0,33.2749,33.2827,33.2671,33.2827,141405.0
2016-12-20 15:30:00,42.59,42.6,42.56,42.57,319502.0,33.2749,33.2827,33.2515,33.2593,319502.0
2016-12-20 15:40:00,42.57,42.58,42.57,42.57,87432.0,33.2593,33.2671,33.2593,33.2593,87432.0
2016-12-20 15:50:00,42.57,42.59,42.56,42.59,240859.0,33.2593,33.2749,33.2515,33.2749,240859.0
2016-12-21 09:30:00,42.13,42.13,42.04,42.05,558213.0,33.376,33.376,33.3047,33.3126,558213.0
2016-12-21 09:40:00,42.05,42.08,42.04,42.05,162162.0,33.3126,33.3364,33.3047,33.3126,162162.0
2016-12-21 09:50:00,42.05,42.06,42.02,42.02,173154.0,33.3126,33.3205,33.2888,33.2888,173154.0
2016-12-21 10:00:00,42.02,42.03,41.99,42.02,297601.0,33.2888,33.2968,33.2651,33.2888,297601.0
2016-12-21 10:10:00,42.01,42.03,42.0,42.02,107624.0,33.2809,33.2968,33.273,33.2888,107624.0
2016-12-21 10:20:00,42.02,42.03,42.01,42.01,106474.0,33.2888,33.2968,33.2809,33.2809,106474.0
2016-12-21 10:30:00,42.01,42.01,41.98,42.0,88891.0,33.2809,33.2809,33.2572,33.273,88891.0
2016-12-21 10:40:00,42.0,42.0,41.98,42.0,51879.0,33.273,33.273,33.2572,33.273,51879.0
2016-12-21 10:50:00,42.0,42.0,41.95,41.96,95650.0,33.273,33.273,33.2334,33.2413,95650.0
2016-12-21 11:00:00,41.96,41.99,41.95,41.98,230762.0,33.2413,33.2651,33.2334,33.2572,230762.0
2016-12-21 11:10:00,41.98,41.99,41.97,41.97,38607.0,33.2572,33.2651,33.2492,33.2492,38607.0
2016-12-21 11:20:00,41.97,42.0,41.97,41.98,114644.0,33.2492,33.273,33.2492,33.2572,114644.0
2016-12-21 11:30:00,41.98,41.99,41.97,41.98,57678.0,33.2572,33.2651,33.2492,33.2572,57678.0
2016-12-21 11:40:00,41.98,41.99,41.97,41.98,76042.0,33.2572,33.2651,33.2492,33.2572,76042.0
2016-12-21 11:50:00,41.98,41.98,41.94,41.94,32604.0,33.2572,33.2572,33.2255,33.2255,32604.0
2016-12-21 12:00:00,41.95,41.95,41.94,41.95,109132.0,33.2334,33.2334,33.2255,33.2334,109132.0
2016-12-21 12:10:00,41.95,41.95,41.93,41.94,115614.0,33.2334,33.2334,33.2175,33.2255,115614.0
2016-12-21 12:20:00,41.94,41.95,41.9,41.92,328727.0,33.2255,33.2334,33.1938,33.2096,328727.0
2016-12-21 12:30:00,41.91,41.92,41.91,41.91,57995.0,33.2017,33.2096,33.2017,33.2017,57995.0
2016-12-21 12:40:00,41.91,41.93,41.91,41.93,46896.0,33.2017,33.2175,33.2017,33.2175,46896.0
2016-12-21 12:50:00,41.92,41.93,41.9,41.9,44305.0,33.2096,33.2175,33.1938,33.1938,44305.0
2016-12-21 13:00:00,41.9,41.91,41.9,41.91,66796.0,33.1938,33.2017,33.1938,33.2017,66796.0
2016-12-21 13:10:00,41.91,41.91,41.9,41.91,93348.0,33.2017,33.2017,33.1938,33.2017,93348.0
2016-12-21 13:20:00,41.91,41.91,41.89,41.9,48645.0,33.2017,33.2017,33.1859,33.1938,48645.0
2016-12-21 13:30:00,41.9,41.91,41.89,41.91,130179.0,33.1938,33.2017,33.1859,33.2017,130179.0
2016-12-21 13:40:00,41.91,41.91,41.9,41.91,22867.0,33.2017,33.2017,33.1938,33.2017,22867.0
2016-12-21 13:50:00,41.91,41.92,41.89,41.89,69985.0,33.2017,33.2096,33.1859,33.1859,69985.0
2016-12-21 14:00:00,41.89,41.9,41.88,41.89,88297.0,33.1859,33.1938,33.1779,33.1859,88297.0
2016-12-21 14:10:00,41.9,41.9,41.89,41.9,74888.0,33.1938,33.1938,33.1859,33.1938,74888.0
2016-12-21 14:20:00,41.9,41.92,41.89,41.91,69522.0,33.1938,33.2096,33.1859,33.2017,69522.0
2016-12-21 14:30:00,41.92,41.92,41.91,41.91,50237.0,33.2096,33.2096,33.2017,33.2017,50237.0
2016-12-21 14:40:00,41.91,41.93,41.91,41.92,150573.0,33.2017,33.2175,33.2017,33.2096,150573.0
2016-12-21 14:50:00,41.91,41.93,41.9,41.9,460240.0,33.2017,33.2175,33.1938,33.1938,460240.0
2016-12-21 15:00:00,41.9,41.92,41.9,41.91,427561.0,33.1938,33.2096,33.1938,33.2017,427561.0
2016-12-21 15:10:00,41.91,41.91,41.9,41.91,43263.0,33.2017,33.2017,33.1938,33.2017,43263.0
2016-12-21 15:20:00,41.91,41.92,41.9,41.91,113396.0,33.2017,33.2096,33.1938,33.2017,113396.0
2016-12-21 15:30:00,41.91,41.91,41.87,41.89,271018.0,33.2017,33.2017,33.17,33.1859,271018.0
2016-12-21 15:40:00,41.89,41.9,41.88,41.89,100989.0,33.1859,33.1938,33.1779,33.1859,100989.0
2016-12-21 15:50:00,41.88,41.88,41.85,41.86,259123.0,33.1779,33.1779,33.1542,33.1621,259123.0
2016-12-22 09:30:00,41.52,41.52,41.26,41.3,985142.0,32.8927,32.8927,32.6868,32.7184,985142.0
2016-12-22 09:40:00,41.3,41.35,41.28,41.34,165415.0,32.7184,32.7581,32.7026,32.7501,165415.0
2016-12-22 09:50:00,41.34,41.36,41.33,41.35,119291.0,32.7501,32.766,32.7422,32.7581,119291.0
2016-12-22 10:00:00,41.35,41.42,41.35,41.4,421663.0,32.7581,32.8135,32.7581,32.7977,421663.0
2016-12-22 10:10:00,41.4,41.43,41.39,41.42,161102.0,32.7977,32.8214,32.7897,32.8135,161102.0
2016-12-22 10:20:00,41.42,41.43,41.37,41.37,270592.0,32.8135,32.8214,32.7739,32.7739,270592.0
2016-12-22 10:30:00,41.38,41.38,41.36,41.36,221075.0,32.7818,32.7818,32.766,32.766,221075.0
2016-12-22 10:40:00,41.37,41.37,41.31,41.32,104996.0,32.7739,32.7739,32.7264,32.7343,104996.0
2016-12-22 10:50:00,41.32,41.32,41.27,41.28,256552.0,32.7343,32.7343,32.6947,32.7026,256552.0
2016-12-22 11:00:00,41.29,41.3,41.25,41.28,117258.0,32.7105,32.7184,32.6788,32.7026,117258.0
2016-12-22 11:10:00,41.28,41.29,41.26,41.28,82763.0,32.7026,32.7105,32.6868,32.7026,82763.0
2016-12-22 11:20:00,41.27,41.29,41.26,41.27,107172.0,32.6947,32.7105,32.6868,32.6947,107172.0
2016-12-22 11:30:00,41.27,41.28,41.25,41.25,115088.0,32.6947,32.7026,32.6788,32.6788,115088.0
2016-12-22 11:40:00,41.26,41.26,41.24,41.25,81927.0,32.6868,32.6868,32.6709,32.6788,81927.0
2016-12-22 11:50:00,41.25,41.29,41.24,41.29,104660.0,32.6788,32.7105,32.6709,32.7105,104660.0
2016-12-22 12:00:00,41.29,41.29,41.28,41.28,22821.0,32.7105,32.7105,32.7026,32.7026,22821.0
2016-12-22 12:10:00,41.29,41.33,41.28,41.31,76626.0,32.7105,32.7422,32.7026,32.7264,76626.0
2016-12-22 12:20:00,41.31,41.35,41.3,41.35,110350.0,32.7264,32.7581,32.7184,32.7581,110350.0
2016-12-22 12:30:00,41.35,41.35,41.34,41.34,32596.0,32.7581,32.7581,32.7501,32.7501,32596.0
2016-12-22 12:40:00,41.35,41.38,41.34,41.37,127145.0,32.7581,32.7818,32.7501,32.7739,127145.0
2016-12-22 12:50:00,41.37,41.37,41.35,41.37,73510.0,32.7739,32.7739,32.7581,32.7739,73510.0
2016-12-22 13:00:00,41.37,41.39,41.36,41.39,74342.0,32.7739,32.7897,32.766,32.7897,74342.0
2016-12-22 13:10:00,41.39,41.39,41.37,41.38,61681.0,32.7897,32.7897,32.7739,32.7818,61681.0
2016-12-22 13:20:00,41.38,41.38,41.37,41.38,204827.0,32.7818,32.7818,32.7739,32.7818,204827.0
2016-12-22 13:30:00,41.38,41.38,41.36,41.37,97025.0,32.7818,32.7818,32.766,32.7739,97025.0
2016-12-22 13:40:00,41.37,41.41,41.36,41.41,127687.0,32.7739,32.8056,32.766,32.8056,127687.0
2016-12-22 13:50:00,41.41,41.41,41.39,41.39,65212.0,32.8056,32.8056,32.7897,32.7897,65212.0
2016-12-22 14:00:00,41.4,41.41,41.39,41.4,67779.0,32.7977,32.8056,32.7897,32.7977,67779.0
2016-12-22 14:10:00,41.41,41.42,41.4,41.41,91237.0,32.8056,32.8135,32.7977,32.8056,91237.0
2016-12-22 14:20:00,41.41,41.42,41.4,41.42,105285.0,32.8056,32.8135,32.7977,32.8135,105285.0
2016-12-22 14:30:00,41.42,41.43,41.41,41.41,149398.0,32.8135,32.8214,32.8056,32.8056,149398.0
2016-12-22 14:40:00,41.41,41.43,41.39,41.4,138884.0,32.8056,32.8214,32.7897,32.7977,138884.0
2016-12-22 14:50:00,41.39,41.43,41.39,41.42,151143.0,32.7897,32.8214,32.7897,32.8135,151143.0
2016-12-22 15:00:00,41.42,41.43,41.4,41.41,70721.0,32.8135,32.8214,32.7977,32.8056,70721.0
2016-12-22 15:10:00,41.41,41.41,41.38,41.4,155121.0,32.8056,32.8056,32.7818,32.7977,155121.0
2016-12-22 15:20:00,41.39,41.4,41.37,41.38,177001.0,32.7897,32.7977,32.7739,32.7818,177001.0
2016-12-22 15:30:00,41.38,41.4,41.37,41.4,113073.0,32.7818,32.7977,32.7739,32.7977,113073.0
2016-12-22 15:40:00,41.4,41.41,41.39,41.39,134970.0,32.7977,32.8056,32.7897,32.7897,134970.0
2016-12-22 15:50:00,41.4,41.42,41.37,41.42,281180.0,32.7977,32.8135,32.7739,32.8135,281180.0
2016-12-23 09:30:00,41.48,41.48,41.42,41.47,151241.0,32.861,32.861,32.8135,32.8531,151241.0
2016-12-23 09:40:00,41.48,41.51,41.48,41.51,111954.0,32.861,32.8848,32.861,32.8848,111954.0
2016-12-23 09:50:00,41.51,41.56,41.5,41.55,78459.0,32.8848,32.9244,32.8769,32.9165,78459.0
2016-12-23 10:00:00,41.55,41.6,41.55,41.57,86920.0,32.9165,32.9561,32.9165,32.9323,86920.0
2016-12-23 10:10:00,41.56,41.56,41.53,41.53,89193.0,32.9244,32.9244,32.9007,32.9007,89193.0
2016-12-23 10:20:00,41.54,41.54,41.5,41.51,66199.0,32.9086,32.9086,32.8769,32.8848,66199.0
2016-12-23 10:30:00,41.51,41.52,41.48,41.49,273625.0,32.8848,32.8927,32.861,32.869,273625.0
2016-12-23 10:40:00,41.48,41.49,41.47,41.47,34214.0,32.861,32.869,32.8531,32.8531,34214.0
2016-12-23 10:50:00,41.48,41.53,41.47,41.53,78744.0,32.861,32.9007,32.8531,32.9007,78744.0
2016-12-23 11:00:00,41.53,41.53,41.5,41.51,85471.0,32.9007,32.9007,32.8769,32.8848,85471.0
2016-12-23 11:10:00,41.51,41.52,41.48,41.49,66846.0,32.8848,32.8927,32.861,32.869,66846.0
2016-12-23 11:20:00,41.48,41.51,41.48,41.51,146074.0,32.861,32.8848,32.861,32.8848,146074.0
2016-12-23 11:30:00,41.51,41.51,41.49,41.51,39931.0,32.8848,32.8848,32.869,32.8848,39931.0
2016-12-23 11:40:00,41.5,41.52,41.5,41.51,103279.0,32.8769,32.8927,32.8769,32.8848,103279.0
2016-12-23 11:50:00,41.51,41.52,41.5,41.52,54863.0,32.8848,32.8927,32.8769,32.8927,54863.0
2016-12-23 12:00:00,41.52,41.55,41.51,41.54,81255.0,32.8927,32.9165,32.8848,32.9086,81255.0
2016-12-23 12:10:00,41.54,41.56,41.53,41.55,90755.0,32.9086,32.9244,32.9007,32.9165,90755.0
2016-12-23 12:20:00,41.55,41.56,41.54,41.54,66523.0,32.9165,32.9244,32.9086,32.9086,66523.0
2016-12-23 12:30:00,41.55,41.55,41.54,41.54,46588.0,32.9165,32.9165,32.9086,32.9086,46588.0
2016-12-23 12:40:00,41.55,41.55,41.54,41.54,36810.0,32.9165,32.9165,32.9086,32.9086,36810.0
2016-12-23 12:50:00,41.55,41.55,41.54,41.55,43219.0,32.9165,32.9165,32.9086,32.9165,43219.0
2016-12-23 13:00:00,41.55,41.55,41.54,41.54,27670.0,32.9165,32.9165,32.9086,32.9086,27670.0
2016-12-23 13:10:00,41.54,41.55,41.54,41.55,54833.0,32.9086,32.9165,32.9086,32.9165,54833.0
2016-12-23 13:20:00,41.55,41.59,41.54,41.59,104962.0,32.9165,32.9482,32.9086,32.9482,104962.0
2016-12-23 13:30:00,41.59,41.59,41.58,41.58,61360.0,32.9482,32.9482,32.9403,32.9403,61360.0
2016-12-23 13:40:00,41.59,41.59,41.58,41.59,69688.0,32.9482,32.9482,32.9403,32.9482,69688.0
2016-12-23 13:50:00,41.59,41.59,41.58,41.58,40862.0,32.9482,32.9482,32.9403,32.9403,40862.0
2016-12-23 14:00:00,41.59,41.6,41.58,41.59,50074.0,32.9482,32.9561,32.9403,32.9482,50074.0
2016-12-23 14:10:00,41.6,41.6,41.59,41.59,53390.0,32.9561,32.9561,32.9482,32.9482,53390.0
2016-12-23 14:20:00,41.59,41.6,41.57,41.59,112973.0,32.9482,32.9561,32.9323,32.9482,112973.0
2016-12-23 14:30:00,41.59,41.6,41.59,41.6,42363.0,32.9482,32.9561,32.9482,32.9561,42363.0
2016-12-23 14:40:00,41.6,41.61,41.59,41.61,213042.0,32.9561,32.964,32.9482,32.964,213042.0
2016-12-23 14:50:00,41.61,41.61,41.6,41.61,95042.0,32.964,32.964,32.9561,32.964,95042.0
2016-12-23 15:00:00,41.61,41.61,41.59,41.61,77822.0,32.964,32.964,32.9482,32.964,77822.0
2016-12-23 15:10:00,41.61,41.61,41.59,41.59,58662.0,32.964,32.964,32.9482,32.9482,58662.0
2016-12-23 15:20:00,41.6,41.6,41.58,41.58,39282.0,32.9561,32.9561,32.9403,32.9403,39282.0
2016-12-23 15:30:00,41.59,41.6,41.58,41.59,82055.0,32.9482,32.9561,32.9403,32.9482,82055.0
2016-12-23 15:40:00,41.59,41.62,41.59,41.59,84528.0,32.9482,32.972,32.9482,32.9482,84528.0
2016-12-23 15:50:00,41.59,41.62,41.58,41.62,117843.0,32.9482,32.972,32.9403,32.972,117843.0
2016-12-27 09:30:00,41.73,41.77,41.7,41.75,300599.0,33.0591,33.0908,33.0353,33.0749,300599.0
2016-12-27 09:40:00,41.76,41.81,41.74,41.79,91190.0,33.0829,33.1225,33.067,33.1066,91190.0
2016-12-27 09:50:00,41.79,41.8,41.77,41.77,44159.0,33.1066,33.1146,33.0908,33.0908,44159.0
2016-12-27 10:00:00,41.77,41.78,41.76,41.78,77917.0,33.0908,33.0987,33.0829,33.0987,77917.0
2016-12-27 10:10:00,41.77,41.79,41.76,41.77,85272.0,33.0908,33.1066,33.0829,33.0908,85272.0
2016-12-27 10:20:00,41.76,41.78,41.76,41.78,53176.0,33.0829,33.0987,33.0829,33.0987,53176.0
2016-12-27 10:30:00,41.78,41.82,41.77,41.82,50913.0,33.0987,33.1304,33.0908,33.1304,50913.0
2016-12-27 10:40:00,41.81,41.83,41.81,41.82,65691.0,33.1225,33.1383,33.1225,33.1304,65691.0
2016-12-27 10:50:00,41.82,41.82,41.79,41.8,102101.0,33.1304,33.1304,33.1066,33.1146,102101.0
2016-12-27 11:00:00,41.8,41.81,41.79,41.8,224617.0,33.1146,33.1225,33.1066,33.1146,224617.0
2016-12-27 11:10:00,41.79,41.8,41.78,41.79,22867.0,33.1066,33.1146,33.0987,33.1066,22867.0
2016-12-27 11:20:00,41.79,41.81,41.78,41.8,90369.0,33.1066,33.1225,33.0987,33.1146,90369.0
2016-12-27 11:30:00,41.81,41.82,41.8,41.8,109197.0,33.1225,33.1304,33.1146,33.1146,109197.0
2016-12-27 11:40:00,41.8,41.81,41.79,41.8,53554.0,33.1146,33.1225,33.1066,33.1146,53554.0
2016-12-27 11:50:00,41.8,41.81,41.78,41.79,39395.0,33.1146,33.1225,33.0987,33.1066,39395.0
2016-12-27 12:00:00,41.79,41.79,41.77,41.78,41484.0,33.1066,33.1066,33.0908,33.0987,41484.0
2016-12-27 12:10:00,41.78,41.79,41.77,41.77,55505.0,33.0987,33.1066,33.0908,33.0908,55505.0
2016-12-27 12:20:00,41.77,41.78,41.77,41.78,57115.0,33.0908,33.0987,33.0908,33.0987,57115.0
2016-12-27 12:30:00,41.77,41.78,41.77,41.78,20156.0,33.0908,33.0987,33.0908,33.0987,20156.0
2016-12-27 12:40:00,41.77,41.79,41.76,41.78,116779.0,33.0908,33.1066,33.0829,33.0987,116779.0
2016-12-27 12:50:00,41.77,41.78,41.77,41.78,25452.0,33.0908,33.0987,33.0908,33.0987,25452.0
2016-12-27 13:00:00,41.77,41.78,41.76,41.77,45882.0,33.0908,33.0987,33.0829,33.0908,45882.0
2016-12-27 13:10:00,41.77,41.79,41.76,41.77,73485.0,33.0908,33.1066,33.0829,33.0908,73485.0
2016-12-27 13:20:00,41.77,41.79,41.77,41.79,51891.0,33.0908,33.1066,33.0908,33.1066,51891.0
2016-12-27 13:30:00,41.79,41.79,41.77,41.79,45493.0,33.1066,33.1066,33.0908,33.1066,45493.0
2016-12-27 13:40:00,41.79,41.79,41.77,41.78,50743.0,33.1066,33.1066,33.0908,33.0987,50743.0
2016-12-27 13:50:00,41.78,41.79,41.77,41.78,63366.0,33.0987,33.1066,33.0908,33.0987,63366.0
2016-12-27 14:00:00,41.78,41.78,41.75,41.77,51403.0,33.0987,33.0987,33.0749,33.0908,51403.0
2016-12-27 14:10:00,41.77,41.78,41.76,41.78,37539.0,33.0908,33.0987,33.0829,33.0987,37539.0
2016-12-27 14:20:00,41.79,41.79,41.78,41.78,74799.0,33.1066,33.1066,33.0987,33.0987,74799.0
2016-12-27 14:30:00,41.78,41.78,41.77,41.77,110115.0,33.0987,33.0987,33.0908,33.0908,110115.0
2016-12-27 14:40:00,41.77,41.8,41.77,41.8,222716.0,33.0908,33.1146,33.0908,33.1146,222716.0
2016-12-27 14:50:00,41.8,41.8,41.78,41.8,461650.0,33.1146,33.1146,33.0987,33.1146,461650.0
2016-12-27 15:00:00,41.8,41.81,41.79,41.8,79747.0,33.1146,33.1225,33.1066,33.1146,79747.0
2016-12-27 15:10:00,41.81,41.81,41.79,41.8,92264.0,33.1225,33.1225,33.1066,33.1146,92264.0
2016-12-27 15:20:00,41.8,41.8,41.79,41.8,143214.0,33.1146,33.1146,33.1066,33.1146,143214.0
2016-12-27 15:30:00,41.8,41.8,41.79,41.79,81741.0,33.1146,33.1146,33.1066,33.1066,81741.0
2016-12-27 15:40:00,41.79,41.81,41.78,41.78,192506.0,33.1066,33.1225,33.0987,33.0987,192506.0
2016-12-27 15:50:00,41.79,41.8,41.75,41.76,428635.0,33.1066,33.1146,33.0749,33.0829,428635.0
2016-12-28 09:30:00,42.17,42.17,42.08,42.11,271483.0,33.4077,33.4077,33.3364,33.3601,271483.0
2016-12-28 09:40:00,42.11,42.11,42.05,42.07,103247.0,33.3601,33.3601,33.3126,33.3285,103247.0
2016-12-28 09:50:00,42.07,42.08,42.03,42.04,50658.0,33.3285,33.3364,33.2968,33.3047,50658.0
2016-12-28 10:00:00,42.04,42.07,42.03,42.04,90560.0,33.3047,33.3285,33.2968,33.3047,90560.0
2016-12-28 10:10:00,42.03,42.08,42.02,42.05,124017.0,33.2968,33.3364,33.2888,33.3126,124017.0
2016-12-28 10:20:00,42.05,42.06,42.03,42.04,47364.0,33.3126,33.3205,33.2968,33.3047,47364.0
2016-12-28 10:30:00,42.04,42.05,42.02,42.03,121583.0,33.3047,33.3126,33.2888,33.2968,121583.0
2016-12-28 10:40:00,42.03,42.05,42.03,42.04,52254.0,33.2968,33.3126,33.2968,33.3047,52254.0
2016-12-28 10:50:00,42.05,42.05,42.03,42.04,147176.0,33.3126,33.3126,33.2968,33.3047,147176.0
2016-12-28 11:00:00,42.04,42.05,42.03,42.05,193406.0,33.3047,33.3126,33.2968,33.3126,193406.0
2016-12-28 11:10:00,42.05,42.07,42.04,42.07,50164.0,33.3126,33.3285,33.3047,33.3285,50164.0
2016-12-28 11:20:00,42.07,42.09,42.06,42.09,136330.0,33.3285,33.3443,33.3205,33.3443,136330.0
2016-12-28 11:30:00,42.09,42.1,42.08,42.09,35659.0,33.3443,33.3522,33.3364,33.3443,35659.0
2016-12-28 11:40:00,42.08,42.09,42.07,42.07,58696.0,33.3364,33.3443,33.3285,33.3285,58696.0
2016-12-28 11:50:00,42.07,42.08,42.05,42.05,52681.0,33.3285,33.3364,33.3126,33.3126,52681.0
2016-12-28 12:00:00,42.05,42.06,42.01,42.01,127965.0,33.3126,33.3205,33.2809,33.2809,127965.0
2016-12-28 12:10:00,42.02,42.03,41.97,42.0,121871.0,33.2888,33.2968,33.2492,33.273,121871.0
2016-12-28 12:20:00,41.99,42.01,41.97,42.01,38873.0,33.2651,33.2809,33.2492,33.2809,38873.0
2016-12-28 12:30:00,42.0,42.01,41.98,41.98,83111.0,33.273,33.2809,33.2572,33.2572,83111.0
2016-12-28 12:40:00,41.98,41.99,41.95,41.97,143329.0,33.2572,33.2651,33.2334,33.2492,143329.0
2016-12-28 12:50:00,41.98,42.01,41.97,42.0,113189.0,33.2572,33.2809,33.2492,33.273,113189.0
2016-12-28 13:00:00,42.01,42.03,41.99,42.02,250040.0,33.2809,33.2968,33.2651,33.2888,250040.0
2016-12-28 13:10:00,42.01,42.02,42.01,42.02,24360.0,33.2809,33.2888,33.2809,33.2888,24360.0
2016-12-28 13:20:00,42.01,42.02,42.01,42.02,21151.0,33.2809,33.2888,33.2809,33.2888,21151.0
2016-12-28 13:30:00,42.01,42.02,42.0,42.02,51765.0,33.2809,33.2888,33.273,33.2888,51765.0
2016-12-28 13:40:00,42.02,42.04,42.01,42.03,52995.0,33.2888,33.3047,33.2809,33.2968,52995.0
2016-12-28 13:50:00,42.04,42.05,42.02,42.05,112808.0,33.3047,33.3126,33.2888,33.3126,112808.0
2016-12-28 14:00:00,42.04,42.07,42.04,42.07,50899.0,33.3047,33.3285,33.3047,33.3285,50899.0
2016-12-28 14:10:00,42.06,42.07,42.01,42.02,56330.0,33.3205,33.3285,33.2809,33.2888,56330.0
2016-12-28 14:20:00,42.02,42.03,42.0,42.02,68280.0,33.2888,33.2968,33.273,33.2888,68280.0
2016-12-28 14:30:00,42.02,42.05,42.02,42.05,418787.0,33.2888,33.3126,33.2888,33.3126,418787.0
2016-12-28 14:40:00,42.05,42.05,42.03,42.04,128064.0,33.3126,33.3126,33.2968,33.3047,128064.0
2016-12-28 14:50:00,42.04,42.05,42.02,42.03,125700.0,33.3047,33.3126,33.2888,33.2968,125700.0
2016-12-28 15:00:00,42.04,42.06,42.03,42.05,68921.0,33.3047,33.3205,33.2968,33.3126,68921.0
2016-12-28 15:10:00,42.04,42.04,42.03,42.03,53649.0,33.3047,33.3047,33.2968,33.2968,53649.0
2016-12-28 15:20:00,42.04,42.05,42.03,42.05,52768.0,33.3047,33.3126,33.2968,33.3126,52768.0
2016-12-28 15:30:00,42.05,42.05,42.02,42.04,68009.0,33.3126,33.3126,33.2888,33.3047,68009.0
2016-12-28 15:40:00,42.04,42.04,41.99,42.02,121344.0,33.3047,33.3047,33.2651,33.2888,121344.0
2016-12-28 15:50:00,42.02,42.04,42.02,42.04,225918.0,33.2888,33.3047,33.2888,33.3047,225918.0
2016-12-29 09:30:00,42.46,42.52,42.43,42.5,284368.0,33.6374,33.6849,33.6137,33.6691,284368.0
2016-12-29 09:40:00,42.51,42.51,42.45,42.45,193806.0,33.677,33.677,33.6295,33.6295,193806.0
2016-12-29 09:50:00,42.45,42.49,42.45,42.48,278018.0,33.6295,33.6612,33.6295,33.6533,278018.0
2016-12-29 10:00:00,42.48,42.52,42.47,42.5,368398.0,33.6533,33.6849,33.6453,33.6691,368398.0
2016-12-29 10:10:00,42.5,42.54,42.49,42.54,155492.0,33.6691,33.7008,33.6612,33.7008,155492.0
2016-12-29 10:20:00,42.53,42.56,42.53,42.55,277588.0,33.6929,33.7166,33.6929,33.7087,277588.0
2016-12-29 10:30:00,42.54,42.55,42.53,42.53,202392.0,33.7008,33.7087,33.6929,33.6929,202392.0
2016-12-29 10:40:00,42.54,42.54,42.52,42.53,293187.0,33.7008,33.7008,33.6849,33.6929,293187.0
2016-12-29 10:50:00,42.53,42.58,42.53,42.58,223902.0,33.6929,33.7325,33.6929,33.7325,223902.0
2016-12-29 11:00:00,42.58,42.6,42.57,42.6,558849.0,33.7325,33.7483,33.7246,33.7483,558849.0
2016-12-29 11:10:00,42.59,42.64,42.58,42.63,521356.0,33.7404,33.78,33.7325,33.7721,521356.0
2016-12-29 11:20:00,42.63,42.64,42.61,42.64,336036.0,33.7721,33.78,33.7562,33.78,336036.0
2016-12-29 11:30:00,42.64,42.66,42.63,42.66,275862.0,33.78,33.7959,33.7721,33.7959,275862.0
2016-12-29 11:40:00,42.66,42.67,42.65,42.66,200654.0,33.7959,33.8038,33.7879,33.7959,200654.0
2016-12-29 11:50:00,42.66,42.67,42.65,42.65,213366.0,33.7959,33.8038,33.7879,33.7879,213366.0
2016-12-29 12:00:00,42.66,42.66,42.63,42.63,77936.0,33.7959,33.7959,33.7721,33.7721,77936.0
2016-12-29 12:10:00,42.63,42.65,42.61,42.65,105941.0,33.7721,33.7879,33.7562,33.7879,105941.0
2016-12-29 12:20:00,42.64,42.68,42.64,42.67,214799.0,33.78,33.8117,33.78,33.8038,214799.0
2016-12-29 12:30:00,42.67,42.67,42.66,42.67,63897.0,33.8038,33.8038,33.7959,33.8038,63897.0
2016-12-29 12:40:00,42.67,42.68,42.66,42.68,56313.0,33.8038,33.8117,33.7959,33.8117,56313.0
2016-12-29 12:50:00,42.67,42.7,42.67,42.67,85576.0,33.8038,33.8275,33.8038,33.8038,85576.0
2016-12-29 13:00:00,42.68,42.7,42.67,42.68,244129.0,33.8117,33.8275,33.8038,33.8117,244129.0
2016-12-29 13:10:00,42.68,42.69,42.67,42.68,325338.0,33.8117,33.8196,33.8038,33.8117,325338.0
2016-12-29 13:20:00,42.68,42.69,42.67,42.68,69374.0,33.8117,33.8196,33.8038,33.8117,69374.0
2016-12-29 13:30:00,42.68,42.69,42.66,42.67,73062.0,33.8117,33.8196,33.7959,33.8038,73062.0
2016-12-29 13:40:00,42.68,42.68,42.67,42.68,55182.0,33.8117,33.8117,33.8038,33.8117,55182.0
2016-12-29 13:50:00,42.67,42.7,42.67,42.7,115235.0,33.8038,33.8275,33.8038,33.8275,115235.0
2016-12-29 14:00:00,42.69,42.73,42.69,42.71,149956.0,33.8196,33.8513,33.8196,33.8355,149956.0
2016-12-29 14:10:00,42.72,42.73,42.71,42.72,145013.0,33.8434,33.8513,33.8355,33.8434,145013.0
2016-12-29 14:20:00,42.71,42.73,42.71,42.71,146522.0,33.8355,33.8513,33.8355,33.8355,146522.0
2016-12-29 14:30:00,42.71,42.72,42.67,42.69,102245.0,33.8355,33.8434,33.8038,33.8196,102245.0
2016-12-29 14:40:00,42.68,42.7,42.68,42.7,138220.0,33.8117,33.8275,33.8117,33.8275,138220.0
2016-12-29 14:50:00,42.7,42.7,42.68,42.68,104760.0,33.8275,33.8275,33.8117,33.8117,104760.0
2016-12-29 15:00:00,42.68,42.69,42.67,42.68,159167.0,33.8117,33.8196,33.8038,33.8117,159167.0
2016-12-29 15:10:00,42.67,42.68,42.66,42.68,107850.0,33.8038,33.8117,33.7959,33.8117,107850.0
2016-12-29 15:20:00,42.68,42.68,42.65,42.66,160168.0,33.8117,33.8117,33.7879,33.7959,160168.0
2016-12-29 15:30:00,42.66,42.66,42.64,42.64,213292.0,33.7959,33.7959,33.78,33.78,213292.0
2016-12-29 15:40:00,42.64,42.66,42.64,42.66,107324.0,33.78,33.7959,33.78,33.7959,107324.0
2016-12-29 15:50:00,42.66,42.68,42.65,42.68,302715.0,33.7959,33.8117,33.7879,33.8117,302715.0
2016-12-30 09:30:00,42.74,42.74,42.6,42.6,212782.0,33.8592,33.8592,33.7483,33.7483,212782.0
2016-12-30 09:40:00,42.6,42.67,42.6,42.64,150781.0,33.7483,33.8038,33.7483,33.78,150781.0
2016-12-30 09:50:00,42.64,42.64,42.53,42.55,76597.0,33.78,33.78,33.6929,33.7087,76597.0
2016-12-30 10:00:00,42.55,42.57,42.52,42.55,47409.0,33.7087,33.7246,33.6849,33.7087,47409.0
2016-12-30 10:10:00,42.56,42.58,42.53,42.54,129962.0,33.7166,33.7325,33.6929,33.7008,129962.0
2016-12-30 10:20:00,42.54,42.56,42.51,42.52,140638.0,33.7008,33.7166,33.677,33.6849,140638.0
2016-12-30 10:30:00,42.52,42.55,42.51,42.52,117538.0,33.6849,33.7087,33.677,33.6849,117538.0
2016-12-30 10:40:00,42.52,42.54,42.52,42.54,88512.0,33.6849,33.7008,33.6849,33.7008,88512.0
2016-12-30 10:50:00,42.53,42.58,42.53,42.58,202696.0,33.6929,33.7325,33.6929,33.7325,202696.0
2016-12-30 11:00:00,42.58,42.58,42.54,42.55,118908.0,33.7325,33.7325,33.7008,33.7087,118908.0
2016-12-30 11:10:00,42.55,42.56,42.52,42.52,113863.0,33.7087,33.7166,33.6849,33.6849,113863.0
2016-12-30 11:20:00,42.52,42.57,42.52,42.52,818559.0,33.6849,33.7246,33.6849,33.6849,818559.0
2016-12-30 11:30:00,42.53,42.54,42.5,42.52,682672.0,33.6929,33.7008,33.6691,33.6849,682672.0
2016-12-30 11:40:00,42.52,42.57,42.51,42.55,90150.0,33.6849,33.7246,33.677,33.7087,90150.0
2016-12-30 11:50:00,42.55,42.57,42.54,42.55,173763.0,33.7087,33.7246,33.7008,33.7087,173763.0
2016-12-30 12:00:00,42.54,42.55,42.5,42.53,301832.0,33.7008,33.7087,33.6691,33.6929,301832.0
2016-12-30 12:10:00,42.54,42.55,42.5,42.5,153109.0,33.7008,33.7087,33.6691,33.6691,153109.0
2016-12-30 12:20:00,42.5,42.52,42.49,42.5,165641.0,33.6691,33.6849,33.6612,33.6691,165641.0
2016-12-30 12:30:00,42.5,42.52,42.48,42.48,86322.0,33.6691,33.6849,33.6533,33.6533,86322.0
2016-12-30 12:40:00,42.48,42.49,42.44,42.45,107702.0,33.6533,33.6612,33.6216,33.6295,107702.0
2016-12-30 12:50:00,42.45,42.45,42.42,42.45,76533.0,33.6295,33.6295,33.6057,33.6295,76533.0
2016-12-30 13:00:00,42.45,42.45,42.43,42.44,113178.0,33.6295,33.6295,33.6137,33.6216,113178.0
2016-12-30 13:10:00,42.44,42.47,42.43,42.46,111251.0,33.6216,33.6453,33.6137,33.6374,111251.0
2016-12-30 13:20:00,42.46,42.49,42.45,42.47,160294.0,33.6374,33.6612,33.6295,33.6453,160294.0
2016-12-30 13:30:00,42.47,42.5,42.46,42.49,71338.0,33.6453,33.6691,33.6374,33.6612,71338.0
2016-12-30 13:40:00,42.5,42.5,42.46,42.47,107326.0,33.6691,33.6691,33.6374,33.6453,107326.0
2016-12-30 13:50:00,42.47,42.49,42.46,42.47,214180.0,33.6453,33.6612,33.6374,33.6453,214180.0
2016-12-30 14:00:00,42.47,42.47,42.45,42.46,295185.0,33.6453,33.6453,33.6295,33.6374,295185.0
2016-12-30 14:10:00,42.45,42.47,42.42,42.45,159701.0,33.6295,33.6453,33.6057,33.6295,159701.0
2016-12-30 14:20:00,42.45,42.46,42.42,42.42,83812.0,33.6295,33.6374,33.6057,33.6057,83812.0
2016-12-30 14:30:00,42.42,42.46,42.41,42.46,199254.0,33.6057,33.6374,33.5978,33.6374,199254.0
2016-12-30 14:40:00,42.46,42.46,42.4,42.4,269486.0,33.6374,33.6374,33.5899,33.5899,269486.0
2016-12-30 14:50:00,42.4,42.41,42.36,42.41,173635.0,33.5899,33.5978,33.5582,33.5978,173635.0
2016-12-30 15:00:00,42.4,42.43,42.38,42.43,196725.0,33.5899,33.6137,33.574,33.6137,196725.0
2016-12-30 15:10:00,42.42,42.46,42.42,42.43,195895.0,33.6057,33.6374,33.6057,33.6137,195895.0
2016-12-30 15:20:00,42.44,42.45,42.42,42.45,136592.0,33.6216,33.6295,33.6057,33.6295,136592.0
2016-12-30 15:30:00,42.45,42.46,42.42,42.43,161556.0,33.6295,33.6374,33.6057,33.6137,161556.0
2016-12-30 15:40:00,42.43,42.43,42.38,42.38,197146.0,33.6137,33.6137,33.574,33.574,197146.0
2016-12-30 15:50:00,42.38,42.45,42.33,42.44,529523.0,33.574,33.6295,33.5344,33.6216,529523.0
2017-01-03 09:30:00,42.86,42.98,42.86,42.94,337065.0,33.9543,34.0494,33.9543,34.0177,337065.0
2017-01-03 09:40:00,42.94,43.01,42.91,42.99,673745.0,34.0177,34.0731,33.9939,34.0573,673745.0
2017-01-03 09:50:00,43.0,43.03,42.99,43.02,237809.0,34.0652,34.089,34.0573,34.0811,237809.0
2017-01-03 10:00:00,43.02,43.11,43.0,43.1,219372.0,34.0811,34.1524,34.0652,34.1444,219372.0
2017-01-03 10:10:00,43.09,43.09,43.0,43.02,138624.0,34.1365,34.1365,34.0652,34.0811,138624.0
2017-01-03 10:20:00,43.02,43.05,43.02,43.03,249201.0,34.0811,34.1048,34.0811,34.089,249201.0
2017-01-03 10:30:00,43.02,43.05,42.98,42.98,84170.0,34.0811,34.1048,34.0494,34.0494,84170.0
2017-01-03 10:40:00,42.98,43.0,42.94,42.94,148995.0,34.0494,34.0652,34.0177,34.0177,148995.0
2017-01-03 10:50:00,42.94,42.97,42.91,42.92,344594.0,34.0177,34.0414,33.9939,34.0018,344594.0
2017-01-03 11:00:00,42.92,42.92,42.88,42.9,284376.0,34.0018,34.0018,33.9701,33.986,284376.0
2017-01-03 11:10:00,42.89,42.92,42.85,42.87,207385.0,33.9781,34.0018,33.9464,33.9622,207385.0
2017-01-03 11:20:00,42.87,42.93,42.82,42.82,222661.0,33.9622,34.0098,33.9226,33.9226,222661.0
2017-01-03 11:30:00,42.83,42.88,42.8,42.81,111230.0,33.9305,33.9701,33.9068,33.9147,111230.0
2017-01-03 11:40:00,42.81,42.83,42.76,42.81,81380.0,33.9147,33.9305,33.8751,33.9147,81380.0
2017-01-03 11:50:00,42.8,42.84,42.79,42.84,73836.0,33.9068,33.9385,33.8988,33.9385,73836.0
2017-01-03 12:00:00,42.84,42.85,42.77,42.79,67312.0,33.9385,33.9464,33.883,33.8988,67312.0
2017-01-03 12:10:00,42.79,42.81,42.78,42.79,79360.0,33.8988,33.9147,33.8909,33.8988,79360.0
2017-01-03 12:20:00,42.79,42.82,42.79,42.8,31515.0,33.8988,33.9226,33.8988,33.9068,31515.0
2017-01-03 12:30:00,42.8,42.83,42.76,42.77,102457.0,33.9068,33.9305,33.8751,33.883,102457.0
2017-01-03 12:40:00,42.77,42.78,42.74,42.78,103285.0,33.883,33.8909,33.8592,33.8909,103285.0
2017-01-03 12:50:00,42.79,42.8,42.76,42.8,103903.0,33.8988,33.9068,33.8751,33.9068,103903.0
2017-01-03 13:00:00,42.8,42.81,42.78,42.79,44541.0,33.9068,33.9147,33.8909,33.8988,44541.0
2017-01-03 13:10:00,42.79,42.82,42.78,42.8,80546.0,33.8988,33.9226,33.8909,33.9068,80546.0
2017-01-03 13:20:00,42.8,42.83,42.8,42.83,118500.0,33.9068,33.9305,33.9068,33.9305,118500.0
2017-01-03 13:30:00,42.83,42.83,42.8,42.81,390843.0,33.9305,33.9305,33.9068,33.9147,390843.0
2017-01-03 13:40:00,42.8,42.8,42.76,42.77,90836.0,33.9068,33.9068,33.8751,33.883,90836.0
2017-01-03 13:50:00,42.77,42.78,42.76,42.76,60275.0,33.883,33.8909,33.8751,33.8751,60275.0
2017-01-03 14:00:00,42.76,42.79,42.76,42.78,42895.0,33.8751,33.8988,33.8751,33.8909,42895.0
2017-01-03 14:10:00,42.79,42.81,42.78,42.79,20519.0,33.8988,33.9147,33.8909,33.8988,20519.0
2017-01-03 14:20:00,42.79,42.79,42.76,42.77,116967.0,33.8988,33.8988,33.8751,33.883,116967.0
2017-01-03 14:30:00,42.77,42.77,42.76,42.77,49940.0,33.883,33.883,33.8751,33.883,49940.0
2017-01-03 14:40:00,42.77,42.8,42.76,42.79,131665.0,33.883,33.9068,33.8751,33.8988,131665.0
2017-01-03 14:50:00,42.79,42.82,42.78,42.8,80336.0,33.8988,33.9226,33.8909,33.9068,80336.0
2017-01-03 15:00:00,42.81,42.82,42.8,42.82,78329.0,33.9147,33.9226,33.9068,33.9226,78329.0
2017-01-03 15:10:00,42.82,42.83,42.8,42.8,728513.0,33.9226,33.9305,33.9068,33.9068,728513.0
2017-01-03 15:20:00,42.81,42.81,42.76,42.79,72473.0,33.9147,33.9147,33.8751,33.8988,72473.0
2017-01-03 15:30:00,42.78,42.83,42.76,42.82,145032.0,33.8909,33.9305,33.8751,33.9226,145032.0
2017-01-03 15:40:00,42.83,42.87,42.82,42.84,423817.0,33.9305,33.9622,33.9226,33.9385,423817.0
2017-01-03 15:50:00,42.84,42.9,42.83,42.9,272757.0,33.9385,33.986,33.9305,33.986,272757.0
2017-01-04 09:30:00,43.18,43.26,43.18,43.19,250947.0,34.2078,34.2712,34.2078,34.2157,250947.0
2017-01-04 09:40:00,43.19,43.22,43.18,43.2,41728.0,34.2157,34.2395,34.2078,34.2237,41728.0
2017-01-04 09:50:00,43.21,43.24,43.2,43.24,96672.0,34.2316,34.2553,34.2237,34.2553,96672.0
2017-01-04 10:00:00,43.25,43.28,43.24,43.26,159153.0,34.2633,34.287,34.2553,34.2712,159153.0
2017-01-04 10:10:00,43.27,43.27,43.23,43.25,145667.0,34.2791,34.2791,34.2474,34.2633,145667.0
2017-01-04 10:20:00,43.26,43.26,43.22,43.22,58880.0,34.2712,34.2712,34.2395,34.2395,58880.0
2017-01-04 10:30:00,43.22,43.24,43.2,43.23,154578.0,34.2395,34.2553,34.2237,34.2474,154578.0
2017-01-04 10:40:00,43.23,43.24,43.19,43.22,58903.0,34.2474,34.2553,34.2157,34.2395,58903.0
2017-01-04 10:50:00,43.22,43.22,43.17,43.19,126970.0,34.2395,34.2395,34.1999,34.2157,126970.0
2017-01-04 11:00:00,43.2,43.24,43.2,43.23,69190.0,34.2237,34.2553,34.2237,34.2474,69190.0
2017-01-04 11:10:00,43.23,43.25,43.22,43.23,41161.0,34.2474,34.2633,34.2395,34.2474,41161.0
2017-01-04 11:20:00,43.22,43.24,43.22,43.24,23810.0,34.2395,34.2553,34.2395,34.2553,23810.0
2017-01-04 11:30:00,43.24,43.27,43.23,43.26,69003.0,34.2553,34.2791,34.2474,34.2712,69003.0
2017-01-04 11:40:00,43.26,43.28,43.26,43.26,54710.0,34.2712,34.287,34.2712,34.2712,54710.0
2017-01-04 11:50:00,43.26,43.28,43.25,43.28,45078.0,34.2712,34.287,34.2633,34.287,45078.0
2017-01-04 12:00:00,43.28,43.29,43.25,43.25,63698.0,34.287,34.295,34.2633,34.2633,63698.0
2017-01-04 12:10:00,43.25,43.27,43.24,43.26,142970.0,34.2633,34.2791,34.2553,34.2712,142970.0
2017-01-04 12:20:00,43.26,43.27,43.23,43.25,70590.0,34.2712,34.2791,34.2474,34.2633,70590.0
2017-01-04 12:30:00,43.24,43.24,43.21,43.23,53412.0,34.2553,34.2553,34.2316,34.2474,53412.0
2017-01-04 12:40:00,43.23,43.24,43.21,43.23,57892.0,34.2474,34.2553,34.2316,34.2474,57892.0
2017-01-04 12:50:00,43.23,43.25,43.23,43.25,68275.0,34.2474,34.2633,34.2474,34.2633,68275.0
2017-01-04 13:00:00,43.25,43.25,43.24,43.24,105117.0,34.2633,34.2633,34.2553,34.2553,105117.0
2017-01-04 13:10:00,43.25,43.26,43.24,43.26,101894.0,34.2633,34.2712,34.2553,34.2712,101894.0
2017-01-04 13:20:00,43.26,43.26,43.25,43.26,33719.0,34.2712,34.2712,34.2633,34.2712,33719.0
2017-01-04 13:30:00,43.26,43.26,43.25,43.26,34823.0,34.2712,34.2712,34.2633,34.2712,34823.0
2017-01-04 13:40:00,43.26,43.28,43.25,43.27,80477.0,34.2712,34.287,34.2633,34.2791,80477.0
2017-01-04 13:50:00,43.28,43.3,43.26,43.28,80234.0,34.287,34.3029,34.2712,34.287,80234.0
2017-01-04 14:00:00,43.29,43.32,43.24,43.27,210064.0,34.295,34.3187,34.2553,34.2791,210064.0
2017-01-04 14:10:00,43.27,43.34,43.27,43.32,95616.0,34.2791,34.3346,34.2791,34.3187,95616.0
2017-01-04 14:20:00,43.32,43.34,43.25,43.26,217742.0,34.3187,34.3346,34.2633,34.2712,217742.0
2017-01-04 14:30:00,43.26,43.29,43.25,43.27,231487.0,34.2712,34.295,34.2633,34.2791,231487.0
2017-01-04 14:40:00,43.27,43.28,43.24,43.26,116020.0,34.2791,34.287,34.2553,34.2712,116020.0
2017-01-04 14:50:00,43.26,43.28,43.25,43.27,99273.0,34.2712,34.287,34.2633,34.2791,99273.0
2017-01-04 15:00:00,43.26,43.27,43.23,43.24,316640.0,34.2712,34.2791,34.2474,34.2553,316640.0
2017-01-04 15:10:00,43.24,43.26,43.23,43.26,148720.0,34.2553,34.2712,34.2474,34.2712,148720.0
2017-01-04 15:20:00,43.26,43.26,43.21,43.21,363865.0,34.2712,34.2712,34.2316,34.2316,363865.0
2017-01-04 15:30:00,43.21,43.23,43.2,43.21,255760.0,34.2316,34.2474,34.2237,34.2316,255760.0
2017-01-04 15:40:00,43.21,43.24,43.19,43.19,216160.0,34.2316,34.2553,34.2157,34.2157,216160.0
2017-01-04 15:50:00,43.2,43.27,43.19,43.27,378931.0,34.2237,34.2791,34.2157,34.2791,378931.0
2017-01-05 09:30:00,43.6,43.62,43.57,43.59,194240.0,34.5405,34.5564,34.5168,34.5326,194240.0
2017-01-05 09:40:00,43.59,43.67,43.59,43.66,130381.0,34.5326,34.596,34.5326,34.5881,130381.0
2017-01-05 09:50:00,43.66,43.69,43.65,43.66,97753.0,34.5881,34.6118,34.5802,34.5881,97753.0
2017-01-05 10:00:00,43.65,43.7,43.64,43.7,159529.0,34.5802,34.6198,34.5722,34.6198,159529.0
2017-01-05 10:10:00,43.69,43.74,43.69,43.72,239242.0,34.6118,34.6515,34.6118,34.6356,239242.0
2017-01-05 10:20:00,43.73,43.77,43.7,43.76,142782.0,34.6435,34.6752,34.6198,34.6673,142782.0
2017-01-05 10:30:00,43.75,43.77,43.71,43.73,213250.0,34.6594,34.6752,34.6277,34.6435,213250.0
2017-01-05 10:40:00,43.73,43.74,43.71,43.73,103440.0,34.6435,34.6515,34.6277,34.6435,103440.0
2017-01-05 10:50:00,43.73,43.75,43.73,43.73,95188.0,34.6435,34.6594,34.6435,34.6435,95188.0
2017-01-05 11:00:00,43.73,43.74,43.62,43.63,205192.0,34.6435,34.6515,34.5564,34.5643,205192.0
2017-01-05 11:10:00,43.63,43.68,43.6,43.68,159763.0,34.5643,34.6039,34.5405,34.6039,159763.0
2017-01-05 11:20:00,43.68,43.69,43.65,43.66,428103.0,34.6039,34.6118,34.5802,34.5881,428103.0
2017-01-05 11:30:00,43.67,43.68,43.64,43.65,69066.0,34.596,34.6039,34.5722,34.5802,69066.0
2017-01-05 11:40:00,43.66,43.68,43.62,43.65,188982.0,34.5881,34.6039,34.5564,34.5802,188982.0
2017-01-05 11:50:00,43.65,43.7,43.64,43.69,293041.0,34.5802,34.6198,34.5722,34.6118,293041.0
2017-01-05 12:00:00,43.69,43.7,43.67,43.67,79404.0,34.6118,34.6198,34.596,34.596,79404.0
2017-01-05 12:10:00,43.68,43.72,43.67,43.71,358557.0,34.6039,34.6356,34.596,34.6277,358557.0
2017-01-05 12:20:00,43.71,43.74,43.71,43.73,221697.0,34.6277,34.6515,34.6277,34.6435,221697.0
2017-01-05 12:30:00,43.73,43.75,43.72,43.74,87898.0,34.6435,34.6594,34.6356,34.6515,87898.0
2017-01-05 12:40:00,43.74,43.76,43.72,43.74,78925.0,34.6515,34.6673,34.6356,34.6515,78925.0
2017-01-05 12:50:00,43.74,43.77,43.73,43.76,37323.0,34.6515,34.6752,34.6435,34.6673,37323.0
2017-01-05 13:00:00,43.77,43.78,43.74,43.78,225686.0,34.6752,34.6831,34.6515,34.6831,225686.0
2017-01-05 13:10:00,43.77,43.79,43.75,43.76,48507.0,34.6752,34.6911,34.6594,34.6673,48507.0
2017-01-05 13:20:00,43.76,43.8,43.75,43.78,70906.0,34.6673,34.699,34.6594,34.6831,70906.0
2017-01-05 13:30:00,43.77,43.8,43.76,43.78,32325.0,34.6752,34.699,34.6673,34.6831,32325.0
2017-01-05 13:40:00,43.78,43.79,43.76,43.78,47102.0,34.6831,34.6911,34.6673,34.6831,47102.0
2017-01-05 13:50:00,43.77,43.79,43.77,43.77,25788.0,34.6752,34.6911,34.6752,34.6752,25788.0
2017-01-05 14:00:00,43.78,43.8,43.77,43.79,43360.0,34.6831,34.699,34.6752,34.6911,43360.0
2017-01-05 14:10:00,43.79,43.82,43.78,43.81,52724.0,34.6911,34.7148,34.6831,34.7069,52724.0
2017-01-05 14:20:00,43.8,43.81,43.79,43.8,35559.0,34.699,34.7069,34.6911,34.699,35559.0
2017-01-05 14:30:00,43.8,43.82,43.8,43.82,106746.0,34.699,34.7148,34.699,34.7148,106746.0
2017-01-05 14:40:00,43.81,43.82,43.79,43.81,99079.0,34.7069,34.7148,34.6911,34.7069,99079.0
2017-01-05 14:50:00,43.8,43.81,43.77,43.78,63787.0,34.699,34.7069,34.6752,34.6831,63787.0
2017-01-05 15:00:00,43.77,43.8,43.77,43.78,61355.0,34.6752,34.699,34.6752,34.6831,61355.0
2017-01-05 15:10:00,43.77,43.82,43.77,43.8,112446.0,34.6752,34.7148,34.6752,34.699,112446.0
2017-01-05 15:20:00,43.8,43.83,43.79,43.8,99910.0,34.699,34.7228,34.6911,34.699,99910.0
2017-01-05 15:30:00,43.81,43.83,43.8,43.8,103418.0,34.7069,34.7228,34.699,34.699,103418.0
2017-01-05 15:40:00,43.8,43.81,43.8,43.81,94226.0,34.699,34.7069,34.699,34.7069,94226.0
2017-01-05 15:50:00,43.81,43.81,43.77,43.78,411673.0,34.7069,34.7069,34.6752,34.6831,411673.0
2017-01-06 09:30:00,43.64,43.64,43.48,43.54,212443.0,34.5722,34.5722,34.4455,34.493,212443.0
2017-01-06 09:40:00,43.54,43.59,43.52,43.57,254115.0,34.493,34.5326,34.4772,34.5168,254115.0
2017-01-06 09:50:00,43.57,43.62,43.55,43.59,150802.0,34.5168,34.5564,34.5009,34.5326,150802.0
2017-01-06 10:00:00,43.59,43.64,43.58,43.61,174414.0,34.5326,34.5722,34.5247,34.5485,174414.0
2017-01-06 10:10:00,43.6,43.62,43.54,43.55,207735.0,34.5405,34.5564,34.493,34.5009,207735.0
2017-01-06 10:20:00,43.56,43.56,43.51,43.52,147443.0,34.5089,34.5089,34.4692,34.4772,147443.0
2017-01-06 10:30:00,43.52,43.54,43.5,43.53,218830.0,34.4772,34.493,34.4613,34.4851,218830.0
2017-01-06 10:40:00,43.54,43.55,43.51,43.54,90740.0,34.493,34.5009,34.4692,34.493,90740.0
2017-01-06 10:50:00,43.54,43.57,43.53,43.55,185940.0,34.493,34.5168,34.4851,34.5009,185940.0
2017-01-06 11:00:00,43.54,43.59,43.54,43.56,117064.0,34.493,34.5326,34.493,34.5089,117064.0
2017-01-06 11:10:00,43.56,43.58,43.54,43.56,116899.0,34.5089,34.5247,34.493,34.5089,116899.0
2017-01-06 11:20:00,43.56,43.6,43.55,43.59,244609.0,34.5089,34.5405,34.5009,34.5326,244609.0
2017-01-06 11:30:00,43.6,43.61,43.55,43.55,215354.0,34.5405,34.5485,34.5009,34.5009,215354.0
2017-01-06 11:40:00,43.55,43.58,43.55,43.58,84896.0,34.5009,34.5247,34.5009,34.5247,84896.0
2017-01-06 11:50:00,43.58,43.59,43.55,43.57,131972.0,34.5247,34.5326,34.5009,34.5168,131972.0
2017-01-06 12:00:00,43.57,43.57,43.52,43.53,113975.0,34.5168,34.5168,34.4772,34.4851,113975.0
2017-01-06 12:10:00,43.53,43.54,43.52,43.54,50363.0,34.4851,34.493,34.4772,34.493,50363.0
2017-01-06 12:20:00,43.54,43.54,43.53,43.54,59070.0,34.493,34.493,34.4851,34.493,59070.0
2017-01-06 12:30:00,43.54,43.56,43.52,43.54,210505.0,34.493,34.5089,34.4772,34.493,210505.0
2017-01-06 12:40:00,43.54,43.56,43.53,43.54,151849.0,34.493,34.5089,34.4851,34.493,151849.0
2017-01-06 12:50:00,43.55,43.55,43.54,43.55,45448.0,34.5009,34.5009,34.493,34.5009,45448.0
2017-01-06 13:00:00,43.55,43.55,43.53,43.54,86329.0,34.5009,34.5009,34.4851,34.493,86329.0
2017-01-06 13:10:00,43.54,43.54,43.52,43.53,84932.0,34.493,34.493,34.4772,34.4851,84932.0
2017-01-06 13:20:00,43.53,43.53,43.48,43.48,85443.0,34.4851,34.4851,34.4455,34.4455,85443.0
2017-01-06 13:30:00,43.48,43.52,43.48,43.52,103477.0,34.4455,34.4772,34.4455,34.4772,103477.0
2017-01-06 13:40:00,43.51,43.53,43.51,43.53,55604.0,34.4692,34.4851,34.4692,34.4851,55604.0
2017-01-06 13:50:00,43.53,43.53,43.5,43.5,69841.0,34.4851,34.4851,34.4613,34.4613,69841.0
2017-01-06 14:00:00,43.51,43.55,43.5,43.54,314006.0,34.4692,34.5009,34.4613,34.493,314006.0
2017-01-06 14:10:00,43.54,43.54,43.52,43.54,144640.0,34.493,34.493,34.4772,34.493,144640.0
2017-01-06 14:20:00,43.53,43.54,43.51,43.52,91049.0,34.4851,34.493,34.4692,34.4772,91049.0
2017-01-06 14:30:00,43.52,43.53,43.5,43.51,344779.0,34.4772,34.4851,34.4613,34.4692,344779.0
2017-01-06 14:40:00,43.5,43.54,43.5,43.54,313314.0,34.4613,34.493,34.4613,34.493,313314.0
2017-01-06 14:50:00,43.54,43.55,43.53,43.55,198663.0,34.493,34.5009,34.4851,34.5009,198663.0
2017-01-06 15:00:00,43.55,43.59,43.54,43.58,343698.0,34.5009,34.5326,34.493,34.5247,343698.0
2017-01-06 15:10:00,43.58,43.59,43.57,43.59,298795.0,34.5247,34.5326,34.5168,34.5326,298795.0
2017-01-06 15:20:00,43.59,43.61,43.58,43.61,188414.0,34.5326,34.5485,34.5247,34.5485,188414.0
2017-01-06 15:30:00,43.61,43.62,43.6,43.61,261951.0,34.5485,34.5564,34.5405,34.5485,261951.0
2017-01-06 15:40:00,43.61,43.65,43.6,43.63,416981.0,34.5485,34.5802,34.5405,34.5643,416981.0
2017-01-06 15:50:00,43.64,43.65,43.57,43.58,384956.0,34.5722,34.5802,34.5168,34.5247,384956.0
2017-01-09 09:30:00,43.53,43.56,43.51,43.55,262371.0,34.4851,34.5089,34.4692,34.5009,262371.0
2017-01-09 09:40:00,43.55,43.55,43.48,43.52,134004.0,34.5009,34.5009,34.4455,34.4772,134004.0
2017-01-09 09:50:00,43.52,43.54,43.51,43.53,82815.0,34.4772,34.493,34.4692,34.4851,82815.0
2017-01-09 10:00:00,43.53,43.54,43.48,43.51,76705.0,34.4851,34.493,34.4455,34.4692,76705.0
2017-01-09 10:10:00,43.51,43.51,43.48,43.51,92330.0,34.4692,34.4692,34.4455,34.4692,92330.0
2017-01-09 10:20:00,43.5,43.52,43.49,43.5,77799.0,34.4613,34.4772,34.4534,34.4613,77799.0
2017-01-09 10:30:00,43.5,43.52,43.48,43.51,117711.0,34.4613,34.4772,34.4455,34.4692,117711.0
2017-01-09 10:40:00,43.51,43.53,43.5,43.53,95448.0,34.4692,34.4851,34.4613,34.4851,95448.0
2017-01-09 10:50:00,43.54,43.57,43.53,43.56,196505.0,34.493,34.5168,34.4851,34.5089,196505.0
2017-01-09 11:00:00,43.55,43.59,43.54,43.59,228187.0,34.5009,34.5326,34.493,34.5326,228187.0
2017-01-09 11:10:00,43.59,43.6,43.57,43.6,83078.0,34.5326,34.5405,34.5168,34.5405,83078.0
2017-01-09 11:20:00,43.61,43.62,43.59,43.61,87440.0,34.5485,34.5564,34.5326,34.5485,87440.0
2017-01-09 11:30:00,43.61,43.62,43.59,43.6,127193.0,34.5485,34.5564,34.5326,34.5405,127193.0
2017-01-09 11:40:00,43.59,43.62,43.59,43.62,149287.0,34.5326,34.5564,34.5326,34.5564,149287.0
2017-01-09 11:50:00,43.62,43.62,43.61,43.62,37868.0,34.5564,34.5564,34.5485,34.5564,37868.0
2017-01-09 12:00:00,43.62,43.63,43.6,43.62,54699.0,34.5564,34.5643,34.5405,34.5564,54699.0
2017-01-09 12:10:00,43.63,43.63,43.58,43.59,184032.0,34.5643,34.5643,34.5247,34.5326,184032.0
2017-01-09 12:20:00,43.58,43.61,43.58,43.61,106316.0,34.5247,34.5485,34.5247,34.5485,106316.0
2017-01-09 12:30:00,43.61,43.61,43.58,43.59,45415.0,34.5485,34.5485,34.5247,34.5326,45415.0
2017-01-09 12:40:00,43.59,43.59,43.57,43.58,52246.0,34.5326,34.5326,34.5168,34.5247,52246.0
2017-01-09 12:50:00,43.58,43.59,43.57,43.58,22701.0,34.5247,34.5326,34.5168,34.5247,22701.0
2017-01-09 13:00:00,43.58,43.59,43.56,43.58,187791.0,34.5247,34.5326,34.5089,34.5247,187791.0
2017-01-09 13:10:00,43.59,43.59,43.57,43.59,88641.0,34.5326,34.5326,34.5168,34.5326,88641.0
2017-01-09 13:20:00,43.59,43.59,43.55,43.57,41067.0,34.5326,34.5326,34.5009,34.5168,41067.0
2017-01-09 13:30:00,43.57,43.57,43.55,43.56,20582.0,34.5168,34.5168,34.5009,34.5089,20582.0
2017-01-09 13:40:00,43.56,43.58,43.55,43.58,36400.0,34.5089,34.5247,34.5009,34.5247,36400.0
2017-01-09 13:50:00,43.58,43.58,43.56,43.57,102937.0,34.5247,34.5247,34.5089,34.5168,102937.0
2017-01-09 14:00:00,43.56,43.58,43.56,43.58,74599.0,34.5089,34.5247,34.5089,34.5247,74599.0
2017-01-09 14:10:00,43.58,43.58,43.53,43.55,69152.0,34.5247,34.5247,34.4851,34.5009,69152.0
2017-01-09 14:20:00,43.55,43.55,43.53,43.54,53758.0,34.5009,34.5009,34.4851,34.493,53758.0
2017-01-09 14:30:00,43.54,43.54,43.52,43.54,48017.0,34.493,34.493,34.4772,34.493,48017.0
2017-01-09 14:40:00,43.54,43.54,43.52,43.52,58099.0,34.493,34.493,34.4772,34.4772,58099.0
2017-01-09 14:50:00,43.52,43.55,43.51,43.55,187581.0,34.4772,34.5009,34.4692,34.5009,187581.0
2017-01-09 15:00:00,43.55,43.55,43.53,43.54,197147.0,34.5009,34.5009,34.4851,34.493,197147.0
2017-01-09 15:10:00,43.54,43.55,43.52,43.53,120026.0,34.493,34.5009,34.4772,34.4851,120026.0
2017-01-09 15:20:00,43.53,43.55,43.52,43.55,210615.0,34.4851,34.5009,34.4772,34.5009,210615.0
2017-01-09 15:30:00,43.55,43.56,43.54,43.55,244493.0,34.5009,34.5089,34.493,34.5009,244493.0
2017-01-09 15:40:00,43.55,43.56,43.53,43.54,255007.0,34.5009,34.5089,34.4851,34.493,255007.0
2017-01-09 15:50:00,43.54,43.54,43.49,43.51,333974.0,34.493,34.493,34.4534,34.4692,333974.0
2017-01-10 09:30:00,43.76,43.84,43.75,43.82,358384.0,34.6673,34.7307,34.6594,34.7148,358384.0
2017-01-10 09:40:00,43.82,43.87,43.81,43.86,254780.0,34.7148,34.7544,34.7069,34.7465,254780.0
2017-01-10 09:50:00,43.86,43.89,43.82,43.88,236796.0,34.7465,34.7703,34.7148,34.7624,236796.0
2017-01-10 10:00:00,43.87,43.91,43.87,43.87,94608.0,34.7544,34.7861,34.7544,34.7544,94608.0
2017-01-10 10:10:00,43.87,43.87,43.84,43.84,53054.0,34.7544,34.7544,34.7307,34.7307,53054.0
2017-01-10 10:20:00,43.85,43.89,43.84,43.87,71095.0,34.7386,34.7703,34.7307,34.7544,71095.0
2017-01-10 10:30:00,43.87,43.91,43.87,43.88,23495.0,34.7544,34.7861,34.7544,34.7624,23495.0
2017-01-10 10:40:00,43.89,43.9,43.87,43.89,66887.0,34.7703,34.7782,34.7544,34.7703,66887.0
2017-01-10 10:50:00,43.89,43.94,43.88,43.91,1388140.0,34.7703,34.8099,34.7624,34.7861,1388140.0
2017-01-10 11:00:00,43.91,43.96,43.91,43.93,78764.0,34.7861,34.8257,34.7861,34.802,78764.0
2017-01-10 11:10:00,43.94,43.96,43.93,43.95,41862.0,34.8099,34.8257,34.802,34.8178,41862.0
2017-01-10 11:20:00,43.94,43.96,43.93,43.94,52985.0,34.8099,34.8257,34.802,34.8099,52985.0
2017-01-10 11:30:00,43.93,43.96,43.93,43.95,56591.0,34.802,34.8257,34.802,34.8178,56591.0
2017-01-10 11:40:00,43.96,43.98,43.96,43.98,63281.0,34.8257,34.8416,34.8257,34.8416,63281.0
2017-01-10 11:50:00,43.98,43.98,43.96,43.96,111294.0,34.8416,34.8416,34.8257,34.8257,111294.0
2017-01-10 12:00:00,43.96,43.98,43.95,43.98,42457.0,34.8257,34.8416,34.8178,34.8416,42457.0
2017-01-10 12:10:00,43.97,43.98,43.96,43.96,54300.0,34.8337,34.8416,34.8257,34.8257,54300.0
2017-01-10 12:20:00,43.97,43.97,43.93,43.94,64827.0,34.8337,34.8337,34.802,34.8099,64827.0
2017-01-10 12:30:00,43.94,43.94,43.93,43.94,36738.0,34.8099,34.8099,34.802,34.8099,36738.0
2017-01-10 12:40:00,43.94,43.94,43.89,43.9,85489.0,34.8099,34.8099,34.7703,34.7782,85489.0
2017-01-10 12:50:00,43.89,43.9,43.87,43.88,166105.0,34.7703,34.7782,34.7544,34.7624,166105.0
2017-01-10 13:00:00,43.88,43.88,43.84,43.87,70717.0,34.7624,34.7624,34.7307,34.7544,70717.0
2017-01-10 13:10:00,43.86,43.89,43.86,43.87,71038.0,34.7465,34.7703,34.7465,34.7544,71038.0
2017-01-10 13:20:00,43.88,43.88,43.85,43.86,74012.0,34.7624,34.7624,34.7386,34.7465,74012.0
2017-01-10 13:30:00,43.86,43.88,43.85,43.87,31803.0,34.7465,34.7624,34.7386,34.7544,31803.0
2017-01-10 13:40:00,43.87,43.88,43.83,43.84,47982.0,34.7544,34.7624,34.7228,34.7307,47982.0
2017-01-10 13:50:00,43.83,43.84,43.79,43.8,90578.0,34.7228,34.7307,34.6911,34.699,90578.0
2017-01-10 14:00:00,43.79,43.8,43.77,43.8,86812.0,34.6911,34.699,34.6752,34.699,86812.0
2017-01-10 14:10:00,43.8,43.81,43.79,43.81,95774.0,34.699,34.7069,34.6911,34.7069,95774.0
2017-01-10 14:20:00,43.8,43.81,43.75,43.76,108079.0,34.699,34.7069,34.6594,34.6673,108079.0
2017-01-10 14:30:00,43.76,43.79,43.75,43.78,111771.0,34.6673,34.6911,34.6594,34.6831,111771.0
2017-01-10 14:40:00,43.78,43.8,43.77,43.79,158412.0,34.6831,34.699,34.6752,34.6911,158412.0
2017-01-10 14:50:00,43.79,43.8,43.77,43.8,119046.0,34.6911,34.699,34.6752,34.699,119046.0
2017-01-10 15:00:00,43.8,43.84,43.79,43.84,161803.0,34.699,34.7307,34.6911,34.7307,161803.0
2017-01-10 15:10:00,43.84,43.86,43.83,43.85,183892.0,34.7307,34.7465,34.7228,34.7386,183892.0
2017-01-10 15:20:00,43.86,43.86,43.84,43.84,89779.0,34.7465,34.7465,34.7307,34.7307,89779.0
2017-01-10 15:30:00,43.84,43.88,43.83,43.87,132268.0,34.7307,34.7624,34.7228,34.7544,132268.0
2017-01-10 15:40:00,43.87,43.87,43.83,43.83,216187.0,34.7544,34.7544,34.7228,34.7228,216187.0
2017-01-10 15:50:00,43.83,43.84,43.77,43.78,241123.0,34.7228,34.7307,34.6752,34.6831,241123.0
2017-01-11 09:30:00,43.87,43.87,43.79,43.8,128406.0,34.7544,34.7544,34.6911,34.699,128406.0
2017-01-11 09:40:00,43.8,43.85,43.78,43.82,104910.0,34.699,34.7386,34.6831,34.7148,104910.0
2017-01-11 09:50:00,43.82,43.86,43.8,43.84,86312.0,34.7148,34.7465,34.699,34.7307,86312.0
2017-01-11 10:00:00,43.84,43.85,43.78,43.8,97713.0,34.7307,34.7386,34.6831,34.699,97713.0
2017-01-11 10:10:00,43.8,43.81,43.73,43.74,108263.0,34.699,34.7069,34.6435,34.6515,108263.0
2017-01-11 10:20:00,43.75,43.77,43.73,43.77,55079.0,34.6594,34.6752,34.6435,34.6752,55079.0
2017-01-11 10:30:00,43.76,43.78,43.73,43.76,4078003.0,34.6673,34.6831,34.6435,34.6673,4078003.0
2017-01-11 10:40:00,43.77,43.77,43.73,43.75,165466.0,34.6752,34.6752,34.6435,34.6594,165466.0
2017-01-11 10:50:00,43.75,43.76,43.7,43.73,193670.0,34.6594,34.6673,34.6198,34.6435,193670.0
2017-01-11 11:00:00,43.73,43.77,43.73,43.77,136196.0,34.6435,34.6752,34.6435,34.6752,136196.0
2017-01-11 11:10:00,43.77,43.82,43.77,43.81,49589.0,34.6752,34.7148,34.6752,34.7069,49589.0
2017-01-11 11:20:00,43.81,43.85,43.76,43.84,556393.0,34.7069,34.7386,34.6673,34.7307,556393.0
2017-01-11 11:30:00,43.84,43.85,43.75,43.8,287173.0,34.7307,34.7386,34.6594,34.699,287173.0
2017-01-11 11:40:00,43.8,43.99,43.8,43.98,223480.0,34.699,34.8495,34.699,34.8416,223480.0
2017-01-11 11:50:00,43.98,43.98,43.84,43.87,293894.0,34.8416,34.8416,34.7307,34.7544,293894.0
2017-01-11 12:00:00,43.87,43.9,43.77,43.88,332535.0,34.7544,34.7782,34.6752,34.7624,332535.0
2017-01-11 12:10:00,43.88,43.93,43.87,43.91,371078.0,34.7624,34.802,34.7544,34.7861,371078.0
2017-01-11 12:20:00,43.9,43.93,43.86,43.91,109559.0,34.7782,34.802,34.7465,34.7861,109559.0
2017-01-11 12:30:00,43.92,43.94,43.88,43.93,93983.0,34.794,34.8099,34.7624,34.802,93983.0
2017-01-11 12:40:00,43.93,43.93,43.88,43.91,382933.0,34.802,34.802,34.7624,34.7861,382933.0
2017-01-11 12:50:00,43.91,44.06,43.9,44.05,670596.0,34.7861,34.905,34.7782,34.897,670596.0
2017-01-11 13:00:00,44.05,44.16,44.04,44.16,547497.0,34.897,34.9842,34.8891,34.9842,547497.0
2017-01-11 13:10:00,44.16,44.17,44.1,44.16,631029.0,34.9842,34.9921,34.9366,34.9842,631029.0
2017-01-11 13:20:00,44.16,44.19,44.06,44.09,533657.0,34.9842,35.0079,34.905,34.9287,533657.0
2017-01-11 13:30:00,44.09,44.17,44.08,44.15,589556.0,34.9287,34.9921,34.9208,34.9763,589556.0
2017-01-11 13:40:00,44.15,44.15,44.1,44.1,418835.0,34.9763,34.9763,34.9366,34.9366,418835.0
2017-01-11 13:50:00,44.1,44.14,44.09,44.11,260346.0,34.9366,34.9683,34.9287,34.9446,260346.0
2017-01-11 14:00:00,44.11,44.14,44.1,44.13,300774.0,34.9446,34.9683,34.9366,34.9604,300774.0
2017-01-11 14:10:00,44.12,44.16,44.11,44.13,132502.0,34.9525,34.9842,34.9446,34.9604,132502.0
2017-01-11 14:20:00,44.12,44.16,44.1,44.15,169411.0,34.9525,34.9842,34.9366,34.9763,169411.0
2017-01-11 14:30:00,44.15,44.19,44.15,44.18,331069.0,34.9763,35.0079,34.9763,35.0,331069.0
2017-01-11 14:40:00,44.18,44.18,44.13,44.14,180322.0,35.0,35.0,34.9604,34.9683,180322.0
2017-01-11 14:50:00,44.14,44.14,44.12,44.13,325658.0,34.9683,34.9683,34.9525,34.9604,325658.0
2017-01-11 15:00:00,44.14,44.15,44.11,44.12,542040.0,34.9683,34.9763,34.9446,34.9525,542040.0
2017-01-11 15:10:00,44.13,44.16,44.11,44.16,156588.0,34.9604,34.9842,34.9446,34.9842,156588.0
2017-01-11 15:20:00,44.15,44.24,44.14,44.19,1034694.0,34.9763,35.0476,34.9683,35.0079,1034694.0
2017-01-11 15:30:00,44.19,44.22,44.18,44.21,305264.0,35.0079,35.0317,35.0,35.0238,305264.0
2017-01-11 15:40:00,44.21,44.27,44.2,44.27,372440.0,35.0238,35.0713,35.0159,35.0713,372440.0
2017-01-11 15:50:00,44.27,44.28,44.22,44.25,917380.0,35.0713,35.0792,35.0317,35.0555,917380.0
2017-01-12 09:30:00,44.46,44.46,44.34,44.37,207128.0,35.2218,35.2218,35.1268,35.1505,207128.0
2017-01-12 09:40:00,44.37,44.4,44.36,44.38,353839.0,35.1505,35.1743,35.1426,35.1585,353839.0
2017-01-12 09:50:00,44.39,44.39,44.35,44.39,356361.0,35.1664,35.1664,35.1347,35.1664,356361.0
2017-01-12 10:00:00,44.4,44.41,44.29,44.31,418664.0,35.1743,35.1822,35.0872,35.103,418664.0
2017-01-12 10:10:00,44.32,44.35,44.3,44.3,247538.0,35.1109,35.1347,35.0951,35.0951,247538.0
2017-01-12 10:20:00,44.3,44.36,44.28,44.34,481356.0,35.0951,35.1426,35.0792,35.1268,481356.0
2017-01-12 10:30:00,44.34,44.35,44.28,44.29,59796.0,35.1268,35.1347,35.0792,35.0872,59796.0
2017-01-12 10:40:00,44.28,44.31,44.27,44.29,71897.0,35.0792,35.103,35.0713,35.0872,71897.0
2017-01-12 10:50:00,44.29,44.29,44.24,44.25,41558.0,35.0872,35.0872,35.0476,35.0555,41558.0
2017-01-12 11:00:00,44.25,44.25,44.21,44.22,236910.0,35.0555,35.0555,35.0238,35.0317,236910.0
2017-01-12 11:10:00,44.22,44.28,44.21,44.25,236324.0,35.0317,35.0792,35.0238,35.0555,236324.0
2017-01-12 11:20:00,44.25,44.3,44.24,44.29,40471.0,35.0555,35.0951,35.0476,35.0872,40471.0
2017-01-12 11:30:00,44.29,44.31,44.26,44.31,96835.0,35.0872,35.103,35.0634,35.103,96835.0
2017-01-12 11:40:00,44.3,44.32,44.29,44.31,108297.0,35.0951,35.1109,35.0872,35.103,108297.0
2017-01-12 11:50:00,44.32,44.32,44.3,44.31,149004.0,35.1109,35.1109,35.0951,35.103,149004.0
2017-01-12 12:00:00,44.32,44.33,44.3,44.31,100920.0,35.1109,35.1189,35.0951,35.103,100920.0
2017-01-12 12:10:00,44.3,44.35,44.3,44.34,54268.0,35.0951,35.1347,35.0951,35.1268,54268.0
2017-01-12 12:20:00,44.35,44.36,44.33,44.36,179777.0,35.1347,35.1426,35.1189,35.1426,179777.0
2017-01-12 12:30:00,44.36,44.41,44.36,44.39,105100.0,35.1426,35.1822,35.1426,35.1664,105100.0
2017-01-12 12:40:00,44.39,44.39,44.37,44.39,72677.0,35.1664,35.1664,35.1505,35.1664,72677.0
2017-01-12 12:50:00,44.39,44.4,44.38,44.4,60405.0,35.1664,35.1743,35.1585,35.1743,60405.0
2017-01-12 13:00:00,44.39,44.42,44.38,44.4,124098.0,35.1664,35.1902,35.1585,35.1743,124098.0
2017-01-12 13:10:00,44.39,44.42,44.39,44.4,51691.0,35.1664,35.1902,35.1664,35.1743,51691.0
2017-01-12 13:20:00,44.39,44.4,44.37,44.4,118511.0,35.1664,35.1743,35.1505,35.1743,118511.0
2017-01-12 13:30:00,44.4,44.42,44.39,44.41,149079.0,35.1743,35.1902,35.1664,35.1822,149079.0
2017-01-12 13:40:00,44.41,44.44,44.41,44.44,65335.0,35.1822,35.206,35.1822,35.206,65335.0
2017-01-12 13:50:00,44.44,44.44,44.4,44.41,106012.0,35.206,35.206,35.1743,35.1822,106012.0
2017-01-12 14:00:00,44.41,44.42,44.38,44.38,168863.0,35.1822,35.1902,35.1585,35.1585,168863.0
2017-01-12 14:10:00,44.39,44.42,44.38,44.41,89774.0,35.1664,35.1902,35.1585,35.1822,89774.0
2017-01-12 14:20:00,44.42,44.42,44.39,44.41,73720.0,35.1902,35.1902,35.1664,35.1822,73720.0
2017-01-12 14:30:00,44.41,44.44,44.4,44.41,194593.0,35.1822,35.206,35.1743,35.1822,194593.0
2017-01-12 14:40:00,44.41,44.41,44.38,44.38,134141.0,35.1822,35.1822,35.1585,35.1585,134141.0
2017-01-12 14:50:00,44.39,44.39,44.35,44.36,173800.0,35.1664,35.1664,35.1347,35.1426,173800.0
2017-01-12 15:00:00,44.37,44.37,44.32,44.33,71915.0,35.1505,35.1505,35.1109,35.1189,71915.0
2017-01-12 15:10:00,44.33,44.34,44.32,44.34,195978.0,35.1189,35.1268,35.1109,35.1268,195978.0
2017-01-12 15:20:00,44.34,44.37,44.33,44.36,100217.0,35.1268,35.1505,35.1189,35.1426,100217.0
2017-01-12 15:30:00,44.36,44.39,44.35,44.39,122040.0,35.1426,35.1664,35.1347,35.1664,122040.0
2017-01-12 15:40:00,44.39,44.39,44.36,44.39,136140.0,35.1664,35.1664,35.1426,35.1664,136140.0
2017-01-12 15:50:00,44.39,44.44,44.37,44.41,352794.0,35.1664,35.206,35.1505,35.1822,352794.0
2017-01-13 09:30:00,44.29,44.33,44.24,44.26,167829.0,35.0872,35.1189,35.0476,35.0634,167829.0
2017-01-13 09:40:00,44.27,44.31,44.25,44.27,97666.0,35.0713,35.103,35.0555,35.0713,97666.0
2017-01-13 09:50:00,44.26,44.28,44.25,44.26,105392.0,35.0634,35.0792,35.0555,35.0634,105392.0
2017-01-13 10:00:00,44.26,44.28,44.24,44.26,123809.0,35.0634,35.0792,35.0476,35.0634,123809.0
2017-01-13 10:10:00,44.26,44.32,44.25,44.26,87906.0,35.0634,35.1109,35.0555,35.0634,87906.0
2017-01-13 10:20:00,44.26,44.31,44.25,44.3,140862.0,35.0634,35.103,35.0555,35.0951,140862.0
2017-01-13 10:30:00,44.3,44.35,44.29,44.34,76542.0,35.0951,35.1347,35.0872,35.1268,76542.0
2017-01-13 10:40:00,44.34,44.35,44.31,44.32,72710.0,35.1268,35.1347,35.103,35.1109,72710.0
2017-01-13 10:50:00,44.31,44.35,44.31,44.34,156106.0,35.103,35.1347,35.103,35.1268,156106.0
2017-01-13 11:00:00,44.34,44.35,44.31,44.32,192996.0,35.1268,35.1347,35.103,35.1109,192996.0
2017-01-13 11:10:00,44.32,44.34,44.31,44.33,108886.0,35.1109,35.1268,35.103,35.1189,108886.0
2017-01-13 11:20:00,44.34,44.36,44.33,44.36,42070.0,35.1268,35.1426,35.1189,35.1426,42070.0
2017-01-13 11:30:00,44.36,44.38,44.34,44.36,118344.0,35.1426,35.1585,35.1268,35.1426,118344.0
2017-01-13 11:40:00,44.36,44.39,44.35,44.39,122023.0,35.1426,35.1664,35.1347,35.1664,122023.0
2017-01-13 11:50:00,44.39,44.42,44.37,44.4,153473.0,35.1664,35.1902,35.1505,35.1743,153473.0
2017-01-13 12:00:00,44.4,44.41,44.39,44.4,27879.0,35.1743,35.1822,35.1664,35.1743,27879.0
2017-01-13 12:10:00,44.39,44.39,44.35,44.37,123611.0,35.1664,35.1664,35.1347,35.1505,123611.0
2017-01-13 12:20:00,44.36,44.37,44.35,44.36,51116.0,35.1426,35.1505,35.1347,35.1426,51116.0
2017-01-13 12:30:00,44.37,44.37,44.34,44.36,71053.0,35.1505,35.1505,35.1268,35.1426,71053.0
2017-01-13 12:40:00,44.35,44.36,44.34,44.35,26318.0,35.1347,35.1426,35.1268,35.1347,26318.0
2017-01-13 12:50:00,44.35,44.36,44.34,44.35,85645.0,35.1347,35.1426,35.1268,35.1347,85645.0
2017-01-13 13:00:00,44.35,44.37,44.34,44.35,53220.0,35.1347,35.1505,35.1268,35.1347,53220.0
2017-01-13 13:10:00,44.36,44.36,44.34,44.35,27052.0,35.1426,35.1426,35.1268,35.1347,27052.0
2017-01-13 13:20:00,44.35,44.35,44.32,44.33,71561.0,35.1347,35.1347,35.1109,35.1189,71561.0
2017-01-13 13:30:00,44.33,44.34,44.32,44.34,35437.0,35.1189,35.1268,35.1109,35.1268,35437.0
2017-01-13 13:40:00,44.33,44.33,44.3,44.32,122498.0,35.1189,35.1189,35.0951,35.1109,122498.0
2017-01-13 13:50:00,44.32,44.32,44.31,44.32,28452.0,35.1109,35.1109,35.103,35.1109,28452.0
2017-01-13 14:00:00,44.32,44.32,44.28,44.29,135957.0,35.1109,35.1109,35.0792,35.0872,135957.0
2017-01-13 14:10:00,44.29,44.32,44.27,44.3,295397.0,35.0872,35.1109,35.0713,35.0951,295397.0
2017-01-13 14:20:00,44.31,44.32,44.29,44.3,128687.0,35.103,35.1109,35.0872,35.0951,128687.0
2017-01-13 14:30:00,44.3,44.34,44.29,44.34,274317.0,35.0951,35.1268,35.0872,35.1268,274317.0
2017-01-13 14:40:00,44.34,44.35,44.31,44.33,129124.0,35.1268,35.1347,35.103,35.1189,129124.0
2017-01-13 14:50:00,44.33,44.36,44.31,44.34,202865.0,35.1189,35.1426,35.103,35.1268,202865.0
2017-01-13 15:00:00,44.34,44.35,44.33,44.33,70520.0,35.1268,35.1347,35.1189,35.1189,70520.0
2017-01-13 15:10:00,44.34,44.36,44.33,44.36,191658.0,35.1268,35.1426,35.1189,35.1426,191658.0
2017-01-13 15:20:00,44.35,44.38,44.35,44.38,180123.0,35.1347,35.1585,35.1347,35.1585,180123.0
2017-01-13 15:30:00,44.38,44.4,44.36,44.4,352704.0,35.1585,35.1743,35.1426,35.1743,352704.0
2017-01-13 15:40:00,44.4,44.42,44.38,44.41,562971.0,35.1743,35.1902,35.1585,35.1822,562971.0
2017-01-13 15:50:00,44.41,44.43,44.4,44.41,470825.0,35.1822,35.1981,35.1743,35.1822,470825.0
2017-01-17 09:30:00,44.37,44.39,44.3,44.31,164183.0,35.1505,35.1664,35.0951,35.103,164183.0
2017-01-17 09:40:00,44.3,44.32,44.27,44.31,166909.0,35.0951,35.1109,35.0713,35.103,166909.0
2017-01-17 09:50:00,44.33,44.38,44.32,44.35,190100.0,35.1189,35.1585,35.1109,35.1347,190100.0
2017-01-17 10:00:00,44.37,44.41,44.35,44.4,91958.0,35.1505,35.1822,35.1347,35.1743,91958.0
2017-01-17 10:10:00,44.41,44.46,44.4,44.43,53812.0,35.1822,35.2218,35.1743,35.1981,53812.0
2017-01-17 10:20:00,44.43,44.45,44.41,44.41,114827.0,35.1981,35.2139,35.1822,35.1822,114827.0
2017-01-17 10:30:00,44.42,44.43,44.4,44.43,46163.0,35.1902,35.1981,35.1743,35.1981,46163.0
2017-01-17 10:40:00,44.43,44.44,44.4,44.4,111745.0,35.1981,35.206,35.1743,35.1743,111745.0
2017-01-17 10:50:00,44.4,44.41,44.38,44.38,222884.0,35.1743,35.1822,35.1585,35.1585,222884.0
2017-01-17 11:00:00,44.38,44.41,44.37,44.41,111880.0,35.1585,35.1822,35.1505,35.1822,111880.0
2017-01-17 11:10:00,44.41,44.41,44.37,44.38,129764.0,35.1822,35.1822,35.1505,35.1585,129764.0
2017-01-17 11:20:00,44.38,44.38,44.36,44.37,109539.0,35.1585,35.1585,35.1426,35.1505,109539.0
2017-01-17 11:30:00,44.37,44.39,44.36,44.39,77007.0,35.1505,35.1664,35.1426,35.1664,77007.0
2017-01-17 11:40:00,44.4,44.41,44.38,44.39,38323.0,35.1743,35.1822,35.1585,35.1664,38323.0
2017-01-17 11:50:00,44.39,44.41,44.37,44.4,30123.0,35.1664,35.1822,35.1505,35.1743,30123.0
2017-01-17 12:00:00,44.39,44.4,44.37,44.39,50177.0,35.1664,35.1743,35.1505,35.1664,50177.0
2017-01-17 12:10:00,44.39,44.39,44.36,44.37,14389.0,35.1664,35.1664,35.1426,35.1505,14389.0
2017-01-17 12:20:00,44.38,44.39,44.36,44.37,18667.0,35.1585,35.1664,35.1426,35.1505,18667.0
2017-01-17 12:30:00,44.38,44.39,44.37,44.38,45724.0,35.1585,35.1664,35.1505,35.1585,45724.0
2017-01-17 12:40:00,44.38,44.4,44.37,44.39,118299.0,35.1585,35.1743,35.1505,35.1664,118299.0
2017-01-17 12:50:00,44.39,44.4,44.38,44.39,71176.0,35.1664,35.1743,35.1585,35.1664,71176.0
2017-01-17 13:00:00,44.39,44.41,44.39,44.4,75304.0,35.1664,35.1822,35.1664,35.1743,75304.0
2017-01-17 13:10:00,44.39,44.42,44.39,44.41,33433.0,35.1664,35.1902,35.1664,35.1822,33433.0
2017-01-17 13:20:00,44.42,44.43,44.41,44.43,32717.0,35.1902,35.1981,35.1822,35.1981,32717.0
2017-01-17 13:30:00,44.43,44.43,44.41,44.42,16794.0,35.1981,35.1981,35.1822,35.1902,16794.0
2017-01-17 13:40:00,44.41,44.42,44.41,44.41,51920.0,35.1822,35.1902,35.1822,35.1822,51920.0
2017-01-17 13:50:00,44.42,44.43,44.4,44.42,44936.0,35.1902,35.1981,35.1743,35.1902,44936.0
2017-01-17 14:00:00,44.42,44.44,44.41,44.44,66303.0,35.1902,35.206,35.1822,35.206,66303.0
2017-01-17 14:10:00,44.44,44.44,44.41,44.41,166299.0,35.206,35.206,35.1822,35.1822,166299.0
2017-01-17 14:20:00,44.41,44.41,44.37,44.38,180077.0,35.1822,35.1822,35.1505,35.1585,180077.0
2017-01-17 14:30:00,44.38,44.38,44.32,44.33,58603.0,35.1585,35.1585,35.1109,35.1189,58603.0
2017-01-17 14:40:00,44.33,44.38,44.33,44.36,192500.0,35.1189,35.1585,35.1189,35.1426,192500.0
2017-01-17 14:50:00,44.37,44.37,44.32,44.37,145081.0,35.1505,35.1505,35.1109,35.1505,145081.0
2017-01-17 15:00:00,44.37,44.37,44.33,44.34,140864.0,35.1505,35.1505,35.1189,35.1268,140864.0
2017-01-17 15:10:00,44.34,44.37,44.34,44.36,58900.0,35.1268,35.1505,35.1268,35.1426,58900.0
2017-01-17 15:20:00,44.35,44.37,44.34,44.34,119208.0,35.1347,35.1505,35.1268,35.1268,119208.0
2017-01-17 15:30:00,44.35,44.4,44.34,44.4,121072.0,35.1347,35.1743,35.1268,35.1743,121072.0
2017-01-17 15:40:00,44.39,44.39,44.37,44.38,100845.0,35.1664,35.1664,35.1505,35.1585,100845.0
2017-01-17 15:50:00,44.38,44.4,44.36,44.4,186713.0,35.1585,35.1743,35.1426,35.1743,186713.0
2017-01-18 09:30:00,44.44,44.44,44.34,44.4,250334.0,35.206,35.206,35.1268,35.1743,250334.0
2017-01-18 09:40:00,44.4,44.43,44.39,44.41,74781.0,35.1743,35.1981,35.1664,35.1822,74781.0
2017-01-18 09:50:00,44.41,44.43,44.39,44.42,125679.0,35.1822,35.1981,35.1664,35.1902,125679.0
2017-01-18 10:00:00,44.42,44.43,44.39,44.41,188627.0,35.1902,35.1981,35.1664,35.1822,188627.0
2017-01-18 10:10:00,44.41,44.43,44.4,44.43,32173.0,35.1822,35.1981,35.1743,35.1981,32173.0
2017-01-18 10:20:00,44.43,44.44,44.39,44.4,53458.0,35.1981,35.206,35.1664,35.1743,53458.0
2017-01-18 10:30:00,44.4,44.43,44.38,44.39,93697.0,35.1743,35.1981,35.1585,35.1664,93697.0
2017-01-18 10:40:00,44.39,44.4,44.36,44.38,78294.0,35.1664,35.1743,35.1426,35.1585,78294.0
2017-01-18 10:50:00,44.37,44.41,44.36,44.4,42404.0,35.1505,35.1822,35.1426,35.1743,42404.0
2017-01-18 11:00:00,44.4,44.42,44.39,44.41,104544.0,35.1743,35.1902,35.1664,35.1822,104544.0
2017-01-18 11:10:00,44.41,44.42,44.39,44.41,48679.0,35.1822,35.1902,35.1664,35.1822,48679.0
2017-01-18 11:20:00,44.41,44.42,44.39,44.41,182700.0,35.1822,35.1902,35.1664,35.1822,182700.0
2017-01-18 11:30:00,44.41,44.42,44.38,44.39,113347.0,35.1822,35.1902,35.1585,35.1664,113347.0
2017-01-18 11:40:00,44.39,44.39,44.37,44.38,56804.0,35.1664,35.1664,35.1505,35.1585,56804.0
2017-01-18 11:50:00,44.37,44.39,44.32,44.33,192885.0,35.1505,35.1664,35.1109,35.1189,192885.0
2017-01-18 12:00:00,44.33,44.36,44.33,44.35,43943.0,35.1189,35.1426,35.1189,35.1347,43943.0
2017-01-18 12:10:00,44.35,44.37,44.33,44.34,21554.0,35.1347,35.1505,35.1189,35.1268,21554.0
2017-01-18 12:20:00,44.34,44.35,44.3,44.33,74468.0,35.1268,35.1347,35.0951,35.1189,74468.0
2017-01-18 12:30:00,44.33,44.33,44.3,44.33,65263.0,35.1189,35.1189,35.0951,35.1189,65263.0
2017-01-18 12:40:00,44.33,44.33,44.29,44.3,95817.0,35.1189,35.1189,35.0872,35.0951,95817.0
2017-01-18 12:50:00,44.29,44.29,44.27,44.29,71240.0,35.0872,35.0872,35.0713,35.0872,71240.0
2017-01-18 13:00:00,44.28,44.32,44.27,44.31,76339.0,35.0792,35.1109,35.0713,35.103,76339.0
2017-01-18 13:10:00,44.31,44.31,44.28,44.3,18300.0,35.103,35.103,35.0792,35.0951,18300.0
2017-01-18 13:20:00,44.3,44.3,44.27,44.27,30738.0,35.0951,35.0951,35.0713,35.0713,30738.0
2017-01-18 13:30:00,44.28,44.28,44.26,44.27,30579.0,35.0792,35.0792,35.0634,35.0713,30579.0
2017-01-18 13:40:00,44.26,44.27,44.24,44.25,142470.0,35.0634,35.0713,35.0476,35.0555,142470.0
2017-01-18 13:50:00,44.24,44.25,44.23,44.23,112716.0,35.0476,35.0555,35.0396,35.0396,112716.0
2017-01-18 14:00:00,44.23,44.24,44.2,44.23,120465.0,35.0396,35.0476,35.0159,35.0396,120465.0
2017-01-18 14:10:00,44.23,44.25,44.21,44.25,254015.0,35.0396,35.0555,35.0238,35.0555,254015.0
2017-01-18 14:20:00,44.25,44.25,44.21,44.21,68889.0,35.0555,35.0555,35.0238,35.0238,68889.0
2017-01-18 14:30:00,44.21,44.22,44.2,44.22,59016.0,35.0238,35.0317,35.0159,35.0317,59016.0
2017-01-18 14:40:00,44.21,44.22,44.17,44.18,152130.0,35.0238,35.0317,34.9921,35.0,152130.0
2017-01-18 14:50:00,44.18,44.23,44.17,44.22,223284.0,35.0,35.0396,34.9921,35.0317,223284.0
2017-01-18 15:00:00,44.22,44.23,44.14,44.15,258232.0,35.0317,35.0396,34.9683,34.9763,258232.0
2017-01-18 15:10:00,44.14,44.16,44.12,44.15,341525.0,34.9683,34.9842,34.9525,34.9763,341525.0
2017-01-18 15:20:00,44.16,44.16,44.11,44.13,79373.0,34.9842,34.9842,34.9446,34.9604,79373.0
2017-01-18 15:30:00,44.13,44.16,44.11,44.15,116911.0,34.9604,34.9842,34.9446,34.9763,116911.0
2017-01-18 15:40:00,44.16,44.19,44.15,44.17,96645.0,34.9842,35.0079,34.9763,34.9921,96645.0
2017-01-18 15:50:00,44.17,44.19,44.17,44.19,228670.0,34.9921,35.0079,34.9921,35.0079,228670.0
2017-01-19 09:30:00,44.16,44.21,44.14,44.15,129588.0,34.9842,35.0238,34.9683,34.9763,129588.0
2017-01-19 09:40:00,44.15,44.15,44.1,44.11,168184.0,34.9763,34.9763,34.9366,34.9446,168184.0
2017-01-19 09:50:00,44.11,44.11,44.04,44.05,523942.0,34.9446,34.9446,34.8891,34.897,523942.0
2017-01-19 10:00:00,44.05,44.07,44.03,44.04,338582.0,34.897,34.9129,34.8812,34.8891,338582.0
2017-01-19 10:10:00,44.04,44.06,44.01,44.04,130861.0,34.8891,34.905,34.8653,34.8891,130861.0
2017-01-19 10:20:00,44.04,44.07,44.03,44.05,125554.0,34.8891,34.9129,34.8812,34.897,125554.0
2017-01-19 10:30:00,44.05,44.08,44.04,44.08,110807.0,34.897,34.9208,34.8891,34.9208,110807.0
2017-01-19 10:40:00,44.08,44.08,44.04,44.08,505343.0,34.9208,34.9208,34.8891,34.9208,505343.0
2017-01-19 10:50:00,44.08,44.11,44.04,44.09,148543.0,34.9208,34.9446,34.8891,34.9287,148543.0
2017-01-19 11:00:00,44.09,44.1,44.05,44.09,286923.0,34.9287,34.9366,34.897,34.9287,286923.0
2017-01-19 11:10:00,44.09,44.12,44.07,44.12,130033.0,34.9287,34.9525,34.9129,34.9525,130033.0
2017-01-19 11:20:00,44.12,44.14,44.08,44.09,213458.0,34.9525,34.9683,34.9208,34.9287,213458.0
2017-01-19 11:30:00,44.09,44.09,44.06,44.07,332963.0,34.9287,34.9287,34.905,34.9129,332963.0
2017-01-19 11:40:00,44.07,44.09,44.07,44.09,202984.0,34.9129,34.9287,34.9129,34.9287,202984.0
2017-01-19 11:50:00,44.09,44.09,44.06,44.07,121702.0,34.9287,34.9287,34.905,34.9129,121702.0
2017-01-19 12:00:00,44.07,44.08,44.06,44.06,101428.0,34.9129,34.9208,34.905,34.905,101428.0
2017-01-19 12:10:00,44.06,44.07,44.02,44.02,180487.0,34.905,34.9129,34.8733,34.8733,180487.0
2017-01-19 12:20:00,44.02,44.03,43.96,43.98,477378.0,34.8733,34.8812,34.8257,34.8416,477378.0
2017-01-19 12:30:00,43.98,43.99,43.94,43.95,162051.0,34.8416,34.8495,34.8099,34.8178,162051.0
2017-01-19 12:40:00,43.95,43.96,43.91,43.93,296547.0,34.8178,34.8257,34.7861,34.802,296547.0
2017-01-19 12:50:00,43.93,43.95,43.9,43.94,135915.0,34.802,34.8178,34.7782,34.8099,135915.0
2017-01-19 13:00:00,43.95,43.95,43.93,43.95,116469.0,34.8178,34.8178,34.802,34.8178,116469.0
2017-01-19 13:10:00,43.95,43.96,43.92,43.94,176640.0,34.8178,34.8257,34.794,34.8099,176640.0
2017-01-19 13:20:00,43.94,43.98,43.94,43.96,244565.0,34.8099,34.8416,34.8099,34.8257,244565.0
2017-01-19 13:30:00,43.96,43.99,43.95,43.98,129986.0,34.8257,34.8495,34.8178,34.8416,129986.0
2017-01-19 13:40:00,43.98,44.01,43.97,43.98,117827.0,34.8416,34.8653,34.8337,34.8416,117827.0
2017-01-19 13:50:00,43.98,43.98,43.94,43.95,115664.0,34.8416,34.8416,34.8099,34.8178,115664.0
2017-01-19 14:00:00,43.95,43.96,43.89,43.9,198679.0,34.8178,34.8257,34.7703,34.7782,198679.0
2017-01-19 14:10:00,43.9,43.91,43.87,43.87,97627.0,34.7782,34.7861,34.7544,34.7544,97627.0
2017-01-19 14:20:00,43.87,43.92,43.86,43.91,133916.0,34.7544,34.794,34.7465,34.7861,133916.0
2017-01-19 14:30:00,43.91,43.92,43.89,43.91,191846.0,34.7861,34.794,34.7703,34.7861,191846.0
2017-01-19 14:40:00,43.91,43.95,43.9,43.93,214482.0,34.7861,34.8178,34.7782,34.802,214482.0
2017-01-19 14:50:00,43.93,43.99,43.92,43.97,235517.0,34.802,34.8495,34.794,34.8337,235517.0
2017-01-19 15:00:00,43.98,43.99,43.95,43.98,259425.0,34.8416,34.8495,34.8178,34.8416,259425.0
2017-01-19 15:10:00,43.98,44.04,43.97,44.04,216924.0,34.8416,34.8891,34.8337,34.8891,216924.0
2017-01-19 15:20:00,44.04,44.06,44.02,44.02,177768.0,34.8891,34.905,34.8733,34.8733,177768.0
2017-01-19 15:30:00,44.02,44.03,44.0,44.02,197745.0,34.8733,34.8812,34.8574,34.8733,197745.0
2017-01-19 15:40:00,44.02,44.03,43.99,44.02,140232.0,34.8733,34.8812,34.8495,34.8733,140232.0
2017-01-19 15:50:00,44.02,44.07,44.02,44.03,421417.0,34.8733,34.9129,34.8733,34.8812,421417.0
2017-01-20 09:30:00,44.09,44.15,44.08,44.12,279608.0,34.9287,34.9763,34.9208,34.9525,279608.0
2017-01-20 09:40:00,44.12,44.14,44.06,44.11,149186.0,34.9525,34.9683,34.905,34.9446,149186.0
2017-01-20 09:50:00,44.1,44.15,44.1,44.12,104381.0,34.9366,34.9763,34.9366,34.9525,104381.0
2017-01-20 10:00:00,44.13,44.18,44.1,44.18,111496.0,34.9604,35.0,34.9366,35.0,111496.0
2017-01-20 10:10:00,44.18,44.2,44.17,44.18,131347.0,35.0,35.0159,34.9921,35.0,131347.0
2017-01-20 10:20:00,44.18,44.2,44.15,44.16,101192.0,35.0,35.0159,34.9763,34.9842,101192.0
2017-01-20 10:30:00,44.16,44.19,44.16,44.16,145596.0,34.9842,35.0079,34.9842,34.9842,145596.0
2017-01-20 10:40:00,44.16,44.17,44.12,44.15,205609.0,34.9842,34.9921,34.9525,34.9763,205609.0
2017-01-20 10:50:00,44.15,44.18,44.14,44.17,105034.0,34.9763,35.0,34.9683,34.9921,105034.0
2017-01-20 11:00:00,44.16,44.18,44.15,44.16,118283.0,34.9842,35.0,34.9763,34.9842,118283.0
2017-01-20 11:10:00,44.16,44.16,44.11,44.13,103786.0,34.9842,34.9842,34.9446,34.9604,103786.0
2017-01-20 11:20:00,44.13,44.13,44.09,44.09,75276.0,34.9604,34.9604,34.9287,34.9287,75276.0
2017-01-20 11:30:00,44.09,44.11,44.08,44.11,118655.0,34.9287,34.9446,34.9208,34.9446,118655.0
2017-01-20 11:40:00,44.11,44.13,44.1,44.1,80208.0,34.9446,34.9604,34.9366,34.9366,80208.0
2017-01-20 11:50:00,44.1,44.11,44.08,44.09,78491.0,34.9366,34.9446,34.9208,34.9287,78491.0
2017-01-20 12:00:00,44.09,44.1,44.03,44.08,216799.0,34.9287,34.9366,34.8812,34.9208,216799.0
2017-01-20 12:10:00,44.07,44.07,43.93,44.01,346392.0,34.9129,34.9129,34.802,34.8653,346392.0
2017-01-20 12:20:00,44.01,44.05,43.99,44.04,359441.0,34.8653,34.897,34.8495,34.8891,359441.0
2017-01-20 12:30:00,44.04,44.04,43.92,43.95,416796.0,34.8891,34.8891,34.794,34.8178,416796.0
2017-01-20 12:40:00,43.95,44.04,43.94,44.0,218707.0,34.8178,34.8891,34.8099,34.8574,218707.0
2017-01-20 12:50:00,44.0,44.02,43.97,44.0,88186.0,34.8574,34.8733,34.8337,34.8574,88186.0
2017-01-20 13:00:00,44.01,44.03,43.98,44.02,64294.0,34.8653,34.8812,34.8416,34.8733,64294.0
2017-01-20 13:10:00,44.02,44.05,44.02,44.04,111719.0,34.8733,34.897,34.8733,34.8891,111719.0
2017-01-20 13:20:00,44.04,44.05,44.03,44.04,53936.0,34.8891,34.897,34.8812,34.8891,53936.0
2017-01-20 13:30:00,44.04,44.04,44.02,44.02,70870.0,34.8891,34.8891,34.8733,34.8733,70870.0
2017-01-20 13:40:00,44.02,44.06,44.02,44.04,89772.0,34.8733,34.905,34.8733,34.8891,89772.0
2017-01-20 13:50:00,44.04,44.06,44.04,44.05,48462.0,34.8891,34.905,34.8891,34.897,48462.0
2017-01-20 14:00:00,44.05,44.09,44.04,44.09,65808.0,34.897,34.9287,34.8891,34.9287,65808.0
2017-01-20 14:10:00,44.09,44.11,44.08,44.09,68242.0,34.9287,34.9446,34.9208,34.9287,68242.0
2017-01-20 14:20:00,44.09,44.1,44.06,44.08,168613.0,34.9287,34.9366,34.905,34.9208,168613.0
2017-01-20 14:30:00,44.08,44.1,44.06,44.08,113926.0,34.9208,34.9366,34.905,34.9208,113926.0
2017-01-20 14:40:00,44.08,44.11,44.07,44.08,247132.0,34.9208,34.9446,34.9129,34.9208,247132.0
2017-01-20 14:50:00,44.08,44.11,44.08,44.1,78364.0,34.9208,34.9446,34.9208,34.9366,78364.0
2017-01-20 15:00:00,44.1,44.14,44.1,44.13,163043.0,34.9366,34.9683,34.9366,34.9604,163043.0
2017-01-20 15:10:00,44.13,44.15,44.1,44.12,146642.0,34.9604,34.9763,34.9366,34.9525,146642.0
2017-01-20 15:20:00,44.12,44.13,44.07,44.08,131611.0,34.9525,34.9604,34.9129,34.9208,131611.0
2017-01-20 15:30:00,44.08,44.15,44.07,44.15,613338.0,34.9208,34.9763,34.9129,34.9763,613338.0
2017-01-20 15:40:00,44.15,44.17,44.14,44.16,154458.0,34.9763,34.9921,34.9683,34.9842,154458.0
2017-01-20 15:50:00,44.16,44.18,44.14,44.17,326064.0,34.9842,35.0,34.9683,34.9921,326064.0
2017-01-23 09:30:00,44.48,44.51,44.45,44.5,135075.0,35.2377,35.2615,35.2139,35.2535,135075.0
2017-01-23 09:40:00,44.49,44.51,44.46,44.5,86487.0,35.2456,35.2615,35.2218,35.2535,86487.0
2017-01-23 09:50:00,44.49,44.5,44.45,44.5,80578.0,35.2456,35.2535,35.2139,35.2535,80578.0
2017-01-23 10:00:00,44.49,44.53,44.49,44.49,175915.0,35.2456,35.2773,35.2456,35.2456,175915.0
2017-01-23 10:10:00,44.5,44.51,44.46,44.46,145317.0,35.2535,35.2615,35.2218,35.2218,145317.0
2017-01-23 10:20:00,44.47,44.51,44.47,44.47,132240.0,35.2298,35.2615,35.2298,35.2298,132240.0
2017-01-23 10:30:00,44.47,44.48,44.43,44.47,78726.0,35.2298,35.2377,35.1981,35.2298,78726.0
2017-01-23 10:40:00,44.47,44.56,44.47,44.56,321292.0,35.2298,35.3011,35.2298,35.3011,321292.0
2017-01-23 10:50:00,44.55,44.6,44.55,44.6,88623.0,35.2931,35.3328,35.2931,35.3328,88623.0
2017-01-23 11:00:00,44.6,44.62,44.6,44.62,66804.0,35.3328,35.3486,35.3328,35.3486,66804.0
2017-01-23 11:10:00,44.61,44.62,44.58,44.58,42851.0,35.3407,35.3486,35.3169,35.3169,42851.0
2017-01-23 11:20:00,44.59,44.6,44.54,44.58,55873.0,35.3248,35.3328,35.2852,35.3169,55873.0
2017-01-23 11:30:00,44.58,44.61,44.56,44.57,69537.0,35.3169,35.3407,35.3011,35.309,69537.0
2017-01-23 11:40:00,44.57,44.57,44.5,44.52,59554.0,35.309,35.309,35.2535,35.2694,59554.0
2017-01-23 11:50:00,44.51,44.54,44.51,44.54,34576.0,35.2615,35.2852,35.2615,35.2852,34576.0
2017-01-23 12:00:00,44.54,44.55,44.5,44.51,57022.0,35.2852,35.2931,35.2535,35.2615,57022.0
2017-01-23 12:10:00,44.5,44.52,44.48,44.51,89969.0,35.2535,35.2694,35.2377,35.2615,89969.0
2017-01-23 12:20:00,44.51,44.54,44.51,44.54,43031.0,35.2615,35.2852,35.2615,35.2852,43031.0
2017-01-23 12:30:00,44.54,44.54,44.53,44.54,68466.0,35.2852,35.2852,35.2773,35.2852,68466.0
2017-01-23 12:40:00,44.53,44.55,44.53,44.54,76129.0,35.2773,35.2931,35.2773,35.2852,76129.0
2017-01-23 12:50:00,44.54,44.58,44.53,44.57,108603.0,35.2852,35.3169,35.2773,35.309,108603.0
2017-01-23 13:00:00,44.57,44.58,44.56,44.58,131121.0,35.309,35.3169,35.3011,35.3169,131121.0
2017-01-23 13:10:00,44.58,44.59,44.57,44.59,101968.0,35.3169,35.3248,35.309,35.3248,101968.0
2017-01-23 13:20:00,44.59,44.61,44.58,44.59,177003.0,35.3248,35.3407,35.3169,35.3248,177003.0
2017-01-23 13:30:00,44.59,44.67,44.59,44.66,236675.0,35.3248,35.3882,35.3248,35.3803,236675.0
2017-01-23 13:40:00,44.66,44.66,44.63,44.65,214221.0,35.3803,35.3803,35.3565,35.3724,214221.0
2017-01-23 13:50:00,44.65,44.66,44.62,44.66,530722.0,35.3724,35.3803,35.3486,35.3803,530722.0
2017-01-23 14:00:00,44.66,44.69,44.65,44.69,238663.0,35.3803,35.4041,35.3724,35.4041,238663.0
2017-01-23 14:10:00,44.69,44.69,44.67,44.68,742224.0,35.4041,35.4041,35.3882,35.3961,742224.0
2017-01-23 14:20:00,44.68,44.71,44.68,44.7,139180.0,35.3961,35.4199,35.3961,35.412,139180.0
2017-01-23 14:30:00,44.71,44.72,44.7,44.72,155772.0,35.4199,35.4278,35.412,35.4278,155772.0
2017-01-23 14:40:00,44.72,44.75,44.71,44.73,258944.0,35.4278,35.4516,35.4199,35.4357,258944.0
2017-01-23 14:50:00,44.73,44.79,44.73,44.79,1201857.0,35.4357,35.4833,35.4357,35.4833,1201857.0
2017-01-23 15:00:00,44.79,44.8,44.77,44.78,998251.0,35.4833,35.4912,35.4674,35.4754,998251.0
2017-01-23 15:10:00,44.78,44.79,44.77,44.79,915677.0,35.4754,35.4833,35.4674,35.4833,915677.0
2017-01-23 15:20:00,44.79,44.83,44.78,44.83,790216.0,35.4833,35.515,35.4754,35.515,790216.0
2017-01-23 15:30:00,44.83,44.84,44.82,44.84,929554.0,35.515,35.5229,35.507,35.5229,929554.0
2017-01-23 15:40:00,44.83,44.85,44.83,44.85,656127.0,35.515,35.5308,35.515,35.5308,656127.0
2017-01-23 15:50:00,44.85,44.85,44.82,44.84,2393006.0,35.5308,35.5308,35.507,35.5229,2393006.0
2017-01-24 09:30:00,45.05,45.13,45.0,45.1,683135.0,35.6893,35.7526,35.6496,35.7289,683135.0
2017-01-24 09:40:00,45.09,45.13,45.09,45.11,235917.0,35.7209,35.7526,35.7209,35.7368,235917.0
2017-01-24 09:50:00,45.11,45.14,45.1,45.13,276901.0,35.7368,35.7606,35.7289,35.7526,276901.0
2017-01-24 10:00:00,45.14,45.15,45.11,45.11,432175.0,35.7606,35.7685,35.7368,35.7368,432175.0
2017-01-24 10:10:00,45.12,45.15,45.11,45.14,395095.0,35.7447,35.7685,35.7368,35.7606,395095.0
2017-01-24 10:20:00,45.14,45.15,45.11,45.11,258789.0,35.7606,35.7685,35.7368,35.7368,258789.0
2017-01-24 10:30:00,45.11,45.12,45.07,45.07,170031.0,35.7368,35.7447,35.7051,35.7051,170031.0
2017-01-24 10:40:00,45.07,45.07,45.05,45.07,82356.0,35.7051,35.7051,35.6893,35.7051,82356.0
2017-01-24 10:50:00,45.07,45.12,45.06,45.1,1295800.0,35.7051,35.7447,35.6972,35.7289,1295800.0
2017-01-24 11:00:00,45.11,45.12,45.1,45.1,131645.0,35.7368,35.7447,35.7289,35.7289,131645.0
2017-01-24 11:10:00,45.11,45.11,45.08,45.1,66463.0,35.7368,35.7368,35.713,35.7289,66463.0
2017-01-24 11:20:00,45.1,45.1,45.07,45.08,136408.0,35.7289,35.7289,35.7051,35.713,136408.0
2017-01-24 11:30:00,45.09,45.09,45.06,45.08,185428.0,35.7209,35.7209,35.6972,35.713,185428.0
2017-01-24 11:40:00,45.08,45.15,45.07,45.15,217927.0,35.713,35.7685,35.7051,35.7685,217927.0
2017-01-24 11:50:00,45.14,45.16,45.13,45.15,293685.0,35.7606,35.7764,35.7526,35.7685,293685.0
2017-01-24 12:00:00,45.16,45.16,45.15,45.16,189801.0,35.7764,35.7764,35.7685,35.7764,189801.0
2017-01-24 12:10:00,45.16,45.19,45.15,45.17,329387.0,35.7764,35.8002,35.7685,35.7843,329387.0
2017-01-24 12:20:00,45.16,45.18,45.15,45.17,296742.0,35.7764,35.7922,35.7685,35.7843,296742.0
2017-01-24 12:30:00,45.17,45.18,45.17,45.18,184626.0,35.7843,35.7922,35.7843,35.7922,184626.0
2017-01-24 12:40:00,45.18,45.18,45.17,45.17,306845.0,35.7922,35.7922,35.7843,35.7843,306845.0
2017-01-24 12:50:00,45.18,45.18,45.15,45.16,55599.0,35.7922,35.7922,35.7685,35.7764,55599.0
2017-01-24 13:00:00,45.16,45.18,45.15,45.16,268136.0,35.7764,35.7922,35.7685,35.7764,268136.0
2017-01-24 13:10:00,45.16,45.18,45.15,45.17,456511.0,35.7764,35.7922,35.7685,35.7843,456511.0
2017-01-24 13:20:00,45.18,45.19,45.17,45.19,323254.0,35.7922,35.8002,35.7843,35.8002,323254.0
2017-01-24 13:30:00,45.19,45.23,45.18,45.22,318095.0,35.8002,35.8318,35.7922,35.8239,318095.0
2017-01-24 13:40:00,45.22,45.24,45.22,45.24,423388.0,35.8239,35.8398,35.8239,35.8398,423388.0
2017-01-24 13:50:00,45.23,45.24,45.22,45.23,365057.0,35.8318,35.8398,35.8239,35.8318,365057.0
2017-01-24 14:00:00,45.23,45.23,45.19,45.2,166437.0,35.8318,35.8318,35.8002,35.8081,166437.0
2017-01-24 14:10:00,45.2,45.21,45.17,45.21,318179.0,35.8081,35.816,35.7843,35.816,318179.0
2017-01-24 14:20:00,45.21,45.21,45.17,45.18,314576.0,35.816,35.816,35.7843,35.7922,314576.0
2017-01-24 14:30:00,45.17,45.2,45.17,45.2,344532.0,35.7843,35.8081,35.7843,35.8081,344532.0
2017-01-24 14:40:00,45.2,45.22,45.19,45.21,327700.0,35.8081,35.8239,35.8002,35.816,327700.0
2017-01-24 14:50:00,45.21,45.22,45.19,45.2,305153.0,35.816,35.8239,35.8002,35.8081,305153.0
2017-01-24 15:00:00,45.2,45.22,45.2,45.22,351078.0,35.8081,35.8239,35.8081,35.8239,351078.0
2017-01-24 15:10:00,45.21,45.22,45.18,45.19,96778.0,35.816,35.8239,35.7922,35.8002,96778.0
2017-01-24 15:20:00,45.19,45.19,45.16,45.16,450669.0,35.8002,35.8002,35.7764,35.7764,450669.0
2017-01-24 15:30:00,45.16,45.18,45.15,45.16,180461.0,35.7764,35.7922,35.7685,35.7764,180461.0
2017-01-24 15:40:00,45.15,45.16,45.14,45.16,130243.0,35.7685,35.7764,35.7606,35.7764,130243.0
2017-01-24 15:50:00,45.16,45.16,45.08,45.1,200826.0,35.7764,35.7764,35.713,35.7289,200826.0
2017-01-25 09:30:00,45.32,45.35,45.28,45.3,209269.0,35.9031,35.9269,35.8715,35.8873,209269.0
2017-01-25 09:40:00,45.29,45.33,45.25,45.29,222212.0,35.8794,35.9111,35.8477,35.8794,222212.0
2017-01-25 09:50:00,45.29,45.33,45.27,45.32,139267.0,35.8794,35.9111,35.8635,35.9031,139267.0
2017-01-25 10:00:00,45.33,45.35,45.3,45.34,83939.0,35.9111,35.9269,35.8873,35.919,83939.0
2017-01-25 10:10:00,45.34,45.36,45.33,45.35,103394.0,35.919,35.9348,35.9111,35.9269,103394.0
2017-01-25 10:20:00,45.34,45.35,45.32,45.34,57643.0,35.919,35.9269,35.9031,35.919,57643.0
2017-01-25 10:30:00,45.33,45.35,45.31,45.34,51276.0,35.9111,35.9269,35.8952,35.919,51276.0
2017-01-25 10:40:00,45.34,45.38,45.34,45.35,154521.0,35.919,35.9507,35.919,35.9269,154521.0
2017-01-25 10:50:00,45.35,45.39,45.34,45.39,192286.0,35.9269,35.9586,35.919,35.9586,192286.0
2017-01-25 11:00:00,45.39,45.42,45.38,45.4,155829.0,35.9586,35.9824,35.9507,35.9665,155829.0
2017-01-25 11:10:00,45.4,45.43,45.39,45.42,110121.0,35.9665,35.9903,35.9586,35.9824,110121.0
2017-01-25 11:20:00,45.42,45.42,45.39,45.41,127883.0,35.9824,35.9824,35.9586,35.9744,127883.0
2017-01-25 11:30:00,45.41,45.41,45.38,45.39,126246.0,35.9744,35.9744,35.9507,35.9586,126246.0
2017-01-25 11:40:00,45.39,45.41,45.38,45.4,73333.0,35.9586,35.9744,35.9507,35.9665,73333.0
2017-01-25 11:50:00,45.4,45.41,45.39,45.4,32914.0,35.9665,35.9744,35.9586,35.9665,32914.0
2017-01-25 12:00:00,45.39,45.4,45.38,45.39,51226.0,35.9586,35.9665,35.9507,35.9586,51226.0
2017-01-25 12:10:00,45.39,45.4,45.38,45.4,81332.0,35.9586,35.9665,35.9507,35.9665,81332.0
2017-01-25 12:20:00,45.4,45.42,45.39,45.4,44514.0,35.9665,35.9824,35.9586,35.9665,44514.0
2017-01-25 12:30:00,45.4,45.4,45.37,45.38,44296.0,35.9665,35.9665,35.9428,35.9507,44296.0
2017-01-25 12:40:00,45.38,45.38,45.35,45.37,32088.0,35.9507,35.9507,35.9269,35.9428,32088.0
2017-01-25 12:50:00,45.36,45.39,45.36,45.38,49537.0,35.9348,35.9586,35.9348,35.9507,49537.0
2017-01-25 13:00:00,45.39,45.4,45.37,45.37,43875.0,35.9586,35.9665,35.9428,35.9428,43875.0
2017-01-25 13:10:00,45.38,45.39,45.37,45.39,137365.0,35.9507,35.9586,35.9428,35.9586,137365.0
2017-01-25 13:20:00,45.4,45.4,45.39,45.39,34114.0,35.9665,35.9665,35.9586,35.9586,34114.0
2017-01-25 13:30:00,45.4,45.41,45.39,45.41,51392.0,35.9665,35.9744,35.9586,35.9744,51392.0
2017-01-25 13:40:00,45.41,45.42,45.39,45.4,86581.0,35.9744,35.9824,35.9586,35.9665,86581.0
2017-01-25 13:50:00,45.4,45.44,45.4,45.43,109887.0,35.9665,35.9982,35.9665,35.9903,109887.0
2017-01-25 14:00:00,45.44,45.44,45.41,45.43,115681.0,35.9982,35.9982,35.9744,35.9903,115681.0
2017-01-25 14:10:00,45.44,45.45,45.42,45.45,260008.0,35.9982,36.0061,35.9824,36.0061,260008.0
2017-01-25 14:20:00,45.45,45.45,45.42,45.43,89413.0,36.0061,36.0061,35.9824,35.9903,89413.0
2017-01-25 14:30:00,45.43,45.44,45.42,45.43,91429.0,35.9903,35.9982,35.9824,35.9903,91429.0
2017-01-25 14:40:00,45.43,45.43,45.41,45.41,110385.0,35.9903,35.9903,35.9744,35.9744,110385.0
2017-01-25 14:50:00,45.41,45.42,45.39,45.41,161121.0,35.9744,35.9824,35.9586,35.9744,161121.0
2017-01-25 15:00:00,45.4,45.44,45.4,45.43,384688.0,35.9665,35.9982,35.9665,35.9903,384688.0
2017-01-25 15:10:00,45.42,45.46,45.42,45.43,145597.0,35.9824,36.0141,35.9824,35.9903,145597.0
2017-01-25 15:20:00,45.42,45.5,45.42,45.5,72344.0,35.9824,36.0457,35.9824,36.0457,72344.0
2017-01-25 15:30:00,45.5,45.52,45.49,45.51,142774.0,36.0457,36.0616,36.0378,36.0537,142774.0
2017-01-25 15:40:00,45.52,45.54,45.51,45.53,114446.0,36.0616,36.0774,36.0537,36.0695,114446.0
2017-01-25 15:50:00,45.53,45.55,45.51,45.53,252108.0,36.0695,36.0854,36.0537,36.0695,252108.0
2017-01-26 09:30:00,45.48,45.49,45.39,45.39,125361.0,36.0299,36.0378,35.9586,35.9586,125361.0
2017-01-26 09:40:00,45.39,45.46,45.38,45.44,333062.0,35.9586,36.0141,35.9507,35.9982,333062.0
2017-01-26 09:50:00,45.44,45.45,45.42,45.44,168799.0,35.9982,36.0061,35.9824,35.9982,168799.0
2017-01-26 10:00:00,45.45,45.48,45.44,45.46,104113.0,36.0061,36.0299,35.9982,36.0141,104113.0
2017-01-26 10:10:00,45.47,45.49,45.41,45.43,168711.0,36.022,36.0378,35.9744,35.9903,168711.0
2017-01-26 10:20:00,45.43,45.43,45.37,45.38,144688.0,35.9903,35.9903,35.9428,35.9507,144688.0
2017-01-26 10:30:00,45.38,45.41,45.37,45.41,123987.0,35.9507,35.9744,35.9428,35.9744,123987.0
2017-01-26 10:40:00,45.41,45.41,45.35,45.35,109812.0,35.9744,35.9744,35.9269,35.9269,109812.0
2017-01-26 10:50:00,45.35,45.36,45.33,45.34,98168.0,35.9269,35.9348,35.9111,35.919,98168.0
2017-01-26 11:00:00,45.35,45.36,45.33,45.35,192159.0,35.9269,35.9348,35.9111,35.9269,192159.0
2017-01-26 11:10:00,45.35,45.36,45.31,45.31,60571.0,35.9269,35.9348,35.8952,35.8952,60571.0
2017-01-26 11:20:00,45.32,45.33,45.3,45.33,34003.0,35.9031,35.9111,35.8873,35.9111,34003.0
2017-01-26 11:30:00,45.34,45.39,45.34,45.38,69062.0,35.919,35.9586,35.919,35.9507,69062.0
2017-01-26 11:40:00,45.38,45.39,45.34,45.34,122264.0,35.9507,35.9586,35.919,35.919,122264.0
2017-01-26 11:50:00,45.34,45.35,45.31,45.33,161103.0,35.919,35.9269,35.8952,35.9111,161103.0
2017-01-26 12:00:00,45.33,45.36,45.31,45.35,86470.0,35.9111,35.9348,35.8952,35.9269,86470.0
2017-01-26 12:10:00,45.36,45.38,45.33,45.36,223035.0,35.9348,35.9507,35.9111,35.9348,223035.0
2017-01-26 12:20:00,45.37,45.38,45.35,45.35,1221055.0,35.9428,35.9507,35.9269,35.9269,1221055.0
2017-01-26 12:30:00,45.36,45.36,45.32,45.36,112016.0,35.9348,35.9348,35.9031,35.9348,112016.0
2017-01-26 12:40:00,45.36,45.36,45.33,45.36,106111.0,35.9348,35.9348,35.9111,35.9348,106111.0
2017-01-26 12:50:00,45.36,45.38,45.35,45.36,78687.0,35.9348,35.9507,35.9269,35.9348,78687.0
2017-01-26 13:00:00,45.36,45.4,45.36,45.39,100236.0,35.9348,35.9665,35.9348,35.9586,100236.0
2017-01-26 13:10:00,45.39,45.41,45.38,45.38,695620.0,35.9586,35.9744,35.9507,35.9507,695620.0
2017-01-26 13:20:00,45.38,45.4,45.37,45.4,176181.0,35.9507,35.9665,35.9428,35.9665,176181.0
2017-01-26 13:30:00,45.39,45.41,45.38,45.4,80337.0,35.9586,35.9744,35.9507,35.9665,80337.0
2017-01-26 13:40:00,45.4,45.42,45.39,45.42,108650.0,35.9665,35.9824,35.9586,35.9824,108650.0
2017-01-26 13:50:00,45.42,45.43,45.41,45.43,68987.0,35.9824,35.9903,35.9744,35.9903,68987.0
2017-01-26 14:00:00,45.42,45.43,45.42,45.43,44777.0,35.9824,35.9903,35.9824,35.9903,44777.0
2017-01-26 14:10:00,45.43,45.43,45.42,45.43,126042.0,35.9903,35.9903,35.9824,35.9903,126042.0
2017-01-26 14:20:00,45.43,45.45,45.42,45.45,56457.0,35.9903,36.0061,35.9824,36.0061,56457.0
2017-01-26 14:30:00,45.44,45.46,45.43,45.45,103122.0,35.9982,36.0141,35.9903,36.0061,103122.0
2017-01-26 14:40:00,45.45,45.46,45.44,45.46,99147.0,36.0061,36.0141,35.9982,36.0141,99147.0
2017-01-26 14:50:00,45.46,45.46,45.39,45.39,245738.0,36.0141,36.0141,35.9586,35.9586,245738.0
2017-01-26 15:00:00,45.39,45.39,45.35,45.36,252461.0,35.9586,35.9586,35.9269,35.9348,252461.0
2017-01-26 15:10:00,45.36,45.38,45.35,45.38,83361.0,35.9348,35.9507,35.9269,35.9507,83361.0
2017-01-26 15:20:00,45.38,45.4,45.37,45.39,51507.0,35.9507,35.9665,35.9428,35.9586,51507.0
2017-01-26 15:30:00,45.4,45.41,45.39,45.4,128745.0,35.9665,35.9744,35.9586,35.9665,128745.0
2017-01-26 15:40:00,45.4,45.4,45.34,45.35,111261.0,35.9665,35.9665,35.919,35.9269,111261.0
2017-01-26 15:50:00,45.35,45.38,45.33,45.35,184460.0,35.9269,35.9507,35.9111,35.9269,184460.0
2017-01-27 09:30:00,45.36,45.41,45.32,45.33,229346.0,35.9348,35.9744,35.9031,35.9111,229346.0
2017-01-27 09:40:00,45.34,45.36,45.3,45.31,47021.0,35.919,35.9348,35.8873,35.8952,47021.0
2017-01-27 09:50:00,45.32,45.33,45.28,45.29,99455.0,35.9031,35.9111,35.8715,35.8794,99455.0
2017-01-27 10:00:00,45.29,45.32,45.28,45.3,167615.0,35.8794,35.9031,35.8715,35.8873,167615.0
2017-01-27 10:10:00,45.3,45.36,45.29,45.33,285956.0,35.8873,35.9348,35.8794,35.9111,285956.0
2017-01-27 10:20:00,45.34,45.37,45.32,45.35,145601.0,35.919,35.9428,35.9031,35.9269,145601.0
2017-01-27 10:30:00,45.35,45.37,45.34,45.35,129020.0,35.9269,35.9428,35.919,35.9269,129020.0
2017-01-27 10:40:00,45.35,45.39,45.33,45.35,157018.0,35.9269,35.9586,35.9111,35.9269,157018.0
2017-01-27 10:50:00,45.35,45.36,45.32,45.33,36203.0,35.9269,35.9348,35.9031,35.9111,36203.0
2017-01-27 11:00:00,45.32,45.35,45.32,45.35,63746.0,35.9031,35.9269,35.9031,35.9269,63746.0
2017-01-27 11:10:00,45.35,45.36,45.34,45.35,49711.0,35.9269,35.9348,35.919,35.9269,49711.0
2017-01-27 11:20:00,45.35,45.35,45.3,45.31,114109.0,35.9269,35.9269,35.8873,35.8952,114109.0
2017-01-27 11:30:00,45.31,45.31,45.25,45.26,202071.0,35.8952,35.8952,35.8477,35.8556,202071.0
2017-01-27 11:40:00,45.26,45.26,45.22,45.24,85045.0,35.8556,35.8556,35.8239,35.8398,85045.0
2017-01-27 11:50:00,45.24,45.26,45.23,45.26,70024.0,35.8398,35.8556,35.8318,35.8556,70024.0
2017-01-27 12:00:00,45.26,45.28,45.25,45.26,43480.0,35.8556,35.8715,35.8477,35.8556,43480.0
2017-01-27 12:10:00,45.26,45.28,45.22,45.25,164867.0,35.8556,35.8715,35.8239,35.8477,164867.0
2017-01-27 12:20:00,45.25,45.26,45.24,45.24,30716.0,35.8477,35.8556,35.8398,35.8398,30716.0
2017-01-27 12:30:00,45.24,45.26,45.23,45.25,41311.0,35.8398,35.8556,35.8318,35.8477,41311.0
2017-01-27 12:40:00,45.26,45.26,45.22,45.23,117235.0,35.8556,35.8556,35.8239,35.8318,117235.0
2017-01-27 12:50:00,45.23,45.25,45.22,45.25,60272.0,35.8318,35.8477,35.8239,35.8477,60272.0
2017-01-27 13:00:00,45.25,45.25,45.2,45.2,48330.0,35.8477,35.8477,35.8081,35.8081,48330.0
2017-01-27 13:10:00,45.21,45.22,45.19,45.22,43003.0,35.816,35.8239,35.8002,35.8239,43003.0
2017-01-27 13:20:00,45.22,45.27,45.21,45.25,187313.0,35.8239,35.8635,35.816,35.8477,187313.0
2017-01-27 13:30:00,45.25,45.27,45.24,45.26,100881.0,35.8477,35.8635,35.8398,35.8556,100881.0
2017-01-27 13:40:00,45.26,45.27,45.25,45.26,123048.0,35.8556,35.8635,35.8477,35.8556,123048.0
2017-01-27 13:50:00,45.26,45.26,45.24,45.25,40220.0,35.8556,35.8556,35.8398,35.8477,40220.0
2017-01-27 14:00:00,45.24,45.27,45.23,45.27,137533.0,35.8398,35.8635,35.8318,35.8635,137533.0
2017-01-27 14:10:00,45.26,45.28,45.26,45.27,67966.0,35.8556,35.8715,35.8556,35.8635,67966.0
2017-01-27 14:20:00,45.27,45.29,45.27,45.29,51379.0,35.8635,35.8794,35.8635,35.8794,51379.0
2017-01-27 14:30:00,45.29,45.3,45.28,45.29,176800.0,35.8794,35.8873,35.8715,35.8794,176800.0
2017-01-27 14:40:00,45.29,45.3,45.28,45.3,116612.0,35.8794,35.8873,35.8715,35.8873,116612.0
2017-01-27 14:50:00,45.3,45.31,45.29,45.3,108883.0,35.8873,35.8952,35.8794,35.8873,108883.0
2017-01-27 15:00:00,45.31,45.32,45.3,45.3,120429.0,35.8952,35.9031,35.8873,35.8873,120429.0
2017-01-27 15:10:00,45.29,45.3,45.28,45.3,37480.0,35.8794,35.8873,35.8715,35.8873,37480.0
2017-01-27 15:20:00,45.3,45.3,45.28,45.29,80117.0,35.8873,35.8873,35.8715,35.8794,80117.0
2017-01-27 15:30:00,45.29,45.31,45.28,45.31,54431.0,35.8794,35.8952,35.8715,35.8952,54431.0
2017-01-27 15:40:00,45.3,45.31,45.28,45.31,77978.0,35.8873,35.8952,35.8715,35.8952,77978.0
2017-01-27 15:50:00,45.31,45.35,45.29,45.34,165936.0,35.8952,35.9269,35.8794,35.919,165936.0
2017-01-30 09:30:00,45.08,45.08,45.02,45.05,111465.0,35.713,35.713,35.6655,35.6893,111465.0
2017-01-30 09:40:00,45.05,45.07,44.95,44.95,379416.0,35.6893,35.7051,35.61,35.61,379416.0
2017-01-30 09:50:00,44.97,45.02,44.94,45.02,265907.0,35.6259,35.6655,35.6021,35.6655,265907.0
2017-01-30 10:00:00,45.01,45.05,44.98,45.01,149197.0,35.6576,35.6893,35.6338,35.6576,149197.0
2017-01-30 10:10:00,45.01,45.03,44.99,45.0,151253.0,35.6576,35.6734,35.6417,35.6496,151253.0
2017-01-30 10:20:00,45.0,45.04,44.99,45.04,459742.0,35.6496,35.6813,35.6417,35.6813,459742.0
2017-01-30 10:30:00,45.05,45.06,45.01,45.04,105541.0,35.6893,35.6972,35.6576,35.6813,105541.0
2017-01-30 10:40:00,45.05,45.06,45.03,45.04,130589.0,35.6893,35.6972,35.6734,35.6813,130589.0
2017-01-30 10:50:00,45.04,45.05,44.99,44.99,97527.0,35.6813,35.6893,35.6417,35.6417,97527.0
2017-01-30 11:00:00,44.99,45.04,44.98,45.03,40201.0,35.6417,35.6813,35.6338,35.6734,40201.0
2017-01-30 11:10:00,45.04,45.07,45.03,45.05,1412916.0,35.6813,35.7051,35.6734,35.6893,1412916.0
2017-01-30 11:20:00,45.05,45.06,45.0,45.01,221366.0,35.6893,35.6972,35.6496,35.6576,221366.0
2017-01-30 11:30:00,45.02,45.02,44.97,45.01,99842.0,35.6655,35.6655,35.6259,35.6576,99842.0
2017-01-30 11:40:00,45.01,45.04,45.0,45.04,140903.0,35.6576,35.6813,35.6496,35.6813,140903.0
2017-01-30 11:50:00,45.04,45.04,45.01,45.02,144017.0,35.6813,35.6813,35.6576,35.6655,144017.0
2017-01-30 12:00:00,45.02,45.03,45.01,45.03,166778.0,35.6655,35.6734,35.6576,35.6734,166778.0
2017-01-30 12:10:00,45.03,45.04,45.01,45.04,82934.0,35.6734,35.6813,35.6576,35.6813,82934.0
2017-01-30 12:20:00,45.04,45.07,45.03,45.05,219347.0,35.6813,35.7051,35.6734,35.6893,219347.0
2017-01-30 12:30:00,45.06,45.06,45.04,45.05,123670.0,35.6972,35.6972,35.6813,35.6893,123670.0
2017-01-30 12:40:00,45.05,45.06,45.02,45.04,319327.0,35.6893,35.6972,35.6655,35.6813,319327.0
2017-01-30 12:50:00,45.04,45.07,45.03,45.05,95440.0,35.6813,35.7051,35.6734,35.6893,95440.0
2017-01-30 13:00:00,45.06,45.07,45.05,45.07,137027.0,35.6972,35.7051,35.6893,35.7051,137027.0
2017-01-30 13:10:00,45.06,45.07,45.04,45.05,94515.0,35.6972,35.7051,35.6813,35.6893,94515.0
2017-01-30 13:20:00,45.05,45.05,45.02,45.05,214590.0,35.6893,35.6893,35.6655,35.6893,214590.0
2017-01-30 13:30:00,45.04,45.05,45.03,45.04,67773.0,35.6813,35.6893,35.6734,35.6813,67773.0
2017-01-30 13:40:00,45.04,45.04,45.02,45.03,148585.0,35.6813,35.6813,35.6655,35.6734,148585.0
2017-01-30 13:50:00,45.03,45.03,45.0,45.03,122972.0,35.6734,35.6734,35.6496,35.6734,122972.0
2017-01-30 14:00:00,45.03,45.04,45.02,45.04,131644.0,35.6734,35.6813,35.6655,35.6813,131644.0
2017-01-30 14:10:00,45.04,45.04,45.03,45.04,140200.0,35.6813,35.6813,35.6734,35.6813,140200.0
2017-01-30 14:20:00,45.04,45.04,45.02,45.04,165750.0,35.6813,35.6813,35.6655,35.6813,165750.0
2017-01-30 14:30:00,45.04,45.07,45.03,45.07,153512.0,35.6813,35.7051,35.6734,35.7051,153512.0
2017-01-30 14:40:00,45.07,45.07,45.05,45.05,221569.0,35.7051,35.7051,35.6893,35.6893,221569.0
2017-01-30 14:50:00,45.05,45.07,45.05,45.07,261624.0,35.6893,35.7051,35.6893,35.7051,261624.0
2017-01-30 15:00:00,45.07,45.07,45.03,45.03,329806.0,35.7051,35.7051,35.6734,35.6734,329806.0
2017-01-30 15:10:00,45.04,45.05,45.03,45.05,177832.0,35.6813,35.6893,35.6734,35.6893,177832.0
2017-01-30 15:20:00,45.05,45.05,45.04,45.05,346184.0,35.6893,35.6893,35.6813,35.6893,346184.0
2017-01-30 15:30:00,45.05,45.08,45.05,45.07,172274.0,35.6893,35.713,35.6893,35.7051,172274.0
2017-01-30 15:40:00,45.07,45.13,45.06,45.13,276596.0,35.7051,35.7526,35.6972,35.7526,276596.0
2017-01-30 15:50:00,45.13,45.16,45.1,45.12,402235.0,35.7526,35.7764,35.7289,35.7447,402235.0
2017-01-31 09:30:00,45.21,45.32,45.2,45.28,393419.0,35.816,35.9031,35.8081,35.8715,393419.0
2017-01-31 09:40:00,45.29,45.29,45.23,45.27,169906.0,35.8794,35.8794,35.8318,35.8635,169906.0
2017-01-31 09:50:00,45.27,45.31,45.24,45.28,221944.0,35.8635,35.8952,35.8398,35.8715,221944.0
2017-01-31 10:00:00,45.28,45.3,45.23,45.23,280208.0,35.8715,35.8873,35.8318,35.8318,280208.0
2017-01-31 10:10:00,45.23,45.28,45.21,45.25,205579.0,35.8318,35.8715,35.816,35.8477,205579.0
2017-01-31 10:20:00,45.25,45.28,45.23,45.25,85107.0,35.8477,35.8715,35.8318,35.8477,85107.0
2017-01-31 10:30:00,45.25,45.3,45.24,45.26,207417.0,35.8477,35.8873,35.8398,35.8556,207417.0
2017-01-31 10:40:00,45.25,45.27,45.23,45.23,235196.0,35.8477,35.8635,35.8318,35.8318,235196.0
2017-01-31 10:50:00,45.24,45.24,45.21,45.21,583832.0,35.8398,35.8398,35.816,35.816,583832.0
2017-01-31 11:00:00,45.21,45.23,45.19,45.2,89975.0,35.816,35.8318,35.8002,35.8081,89975.0
2017-01-31 11:10:00,45.2,45.23,45.2,45.21,111323.0,35.8081,35.8318,35.8081,35.816,111323.0
2017-01-31 11:20:00,45.21,45.22,45.09,45.11,947270.0,35.816,35.8239,35.7209,35.7368,947270.0
2017-01-31 11:30:00,45.11,45.15,45.1,45.15,283521.0,35.7368,35.7685,35.7289,35.7685,283521.0
2017-01-31 11:40:00,45.15,45.15,45.13,45.14,130858.0,35.7685,35.7685,35.7526,35.7606,130858.0
2017-01-31 11:50:00,45.13,45.17,45.13,45.14,50657.0,35.7526,35.7843,35.7526,35.7606,50657.0
2017-01-31 12:00:00,45.14,45.17,45.13,45.17,76671.0,35.7606,35.7843,35.7526,35.7843,76671.0
2017-01-31 12:10:00,45.16,45.17,45.14,45.15,98453.0,35.7764,35.7843,35.7606,35.7685,98453.0
2017-01-31 12:20:00,45.15,45.16,45.13,45.15,72721.0,35.7685,35.7764,35.7526,35.7685,72721.0
2017-01-31 12:30:00,45.14,45.16,45.13,45.14,130664.0,35.7606,35.7764,35.7526,35.7606,130664.0
2017-01-31 12:40:00,45.14,45.14,45.12,45.12,60680.0,35.7606,35.7606,35.7447,35.7447,60680.0
2017-01-31 12:50:00,45.13,45.13,45.12,45.13,17264.0,35.7526,35.7526,35.7447,35.7526,17264.0
2017-01-31 13:00:00,45.13,45.14,45.12,45.14,38065.0,35.7526,35.7606,35.7447,35.7606,38065.0
2017-01-31 13:10:00,45.13,45.14,45.1,45.12,27001.0,35.7526,35.7606,35.7289,35.7447,27001.0
2017-01-31 13:20:00,45.12,45.17,45.11,45.16,59418.0,35.7447,35.7843,35.7368,35.7764,59418.0
2017-01-31 13:30:00,45.17,45.18,45.15,45.16,160410.0,35.7843,35.7922,35.7685,35.7764,160410.0
2017-01-31 13:40:00,45.16,45.16,45.1,45.11,668520.0,35.7764,35.7764,35.7289,35.7368,668520.0
2017-01-31 13:50:00,45.11,45.12,45.09,45.09,88321.0,35.7368,35.7447,35.7209,35.7209,88321.0
2017-01-31 14:00:00,45.1,45.12,45.09,45.12,97863.0,35.7289,35.7447,35.7209,35.7447,97863.0
2017-01-31 14:10:00,45.12,45.15,45.11,45.15,120312.0,35.7447,35.7685,35.7368,35.7685,120312.0
2017-01-31 14:20:00,45.15,45.19,45.14,45.19,154550.0,35.7685,35.8002,35.7606,35.8002,154550.0
2017-01-31 14:30:00,45.19,45.2,45.17,45.2,280543.0,35.8002,35.8081,35.7843,35.8081,280543.0
2017-01-31 14:40:00,45.2,45.21,45.17,45.2,552719.0,35.8081,35.816,35.7843,35.8081,552719.0
2017-01-31 14:50:00,45.21,45.21,45.19,45.2,198607.0,35.816,35.816,35.8002,35.8081,198607.0
2017-01-31 15:00:00,45.2,45.21,45.18,45.2,193585.0,35.8081,35.816,35.7922,35.8081,193585.0
2017-01-31 15:10:00,45.19,45.23,45.19,45.23,857074.0,35.8002,35.8318,35.8002,35.8318,857074.0
2017-01-31 15:20:00,45.23,45.25,45.22,45.23,344029.0,35.8318,35.8477,35.8239,35.8318,344029.0
2017-01-31 15:30:00,45.22,45.25,45.22,45.24,119800.0,35.8239,35.8477,35.8239,35.8398,119800.0
2017-01-31 15:40:00,45.24,45.25,45.23,45.23,222447.0,35.8398,35.8477,35.8318,35.8318,222447.0
2017-01-31 15:50:00,45.24,45.24,45.16,45.23,1210049.0,35.8398,35.8398,35.7764,35.8318,1210049.0
2017-02-01 09:30:00,45.46,45.49,45.4,45.46,727594.0,36.0141,36.0378,35.9665,36.0141,727594.0
2017-02-01 09:40:00,45.47,45.48,45.41,45.42,53762.0,36.022,36.0299,35.9744,35.9824,53762.0
2017-02-01 09:50:00,45.42,45.43,45.39,45.39,49415.0,35.9824,35.9903,35.9586,35.9586,49415.0
2017-02-01 10:00:00,45.4,45.4,45.28,45.3,271904.0,35.9665,35.9665,35.8715,35.8873,271904.0
2017-02-01 10:10:00,45.3,45.32,45.27,45.3,83143.0,35.8873,35.9031,35.8635,35.8873,83143.0
2017-02-01 10:20:00,45.3,45.32,45.3,45.32,213073.0,35.8873,35.9031,35.8873,35.9031,213073.0
2017-02-01 10:30:00,45.31,45.33,45.25,45.26,181600.0,35.8952,35.9111,35.8477,35.8556,181600.0
2017-02-01 10:40:00,45.26,45.29,45.26,45.27,139199.0,35.8556,35.8794,35.8556,35.8635,139199.0
2017-02-01 10:50:00,45.27,45.29,45.24,45.25,156445.0,35.8635,35.8794,35.8398,35.8477,156445.0
2017-02-01 11:00:00,45.26,45.3,45.26,45.29,285178.0,35.8556,35.8873,35.8556,35.8794,285178.0
2017-02-01 11:10:00,45.29,45.31,45.28,45.3,297407.0,35.8794,35.8952,35.8715,35.8873,297407.0
2017-02-01 11:20:00,45.29,45.3,45.22,45.25,234214.0,35.8794,35.8873,35.8239,35.8477,234214.0
2017-02-01 11:30:00,45.25,45.27,45.24,45.26,205820.0,35.8477,35.8635,35.8398,35.8556,205820.0
2017-02-01 11:40:00,45.26,45.27,45.22,45.23,250378.0,35.8556,35.8635,35.8239,35.8318,250378.0
2017-02-01 11:50:00,45.23,45.26,45.2,45.26,244114.0,35.8318,35.8556,35.8081,35.8556,244114.0
2017-02-01 12:00:00,45.26,45.28,45.25,45.27,245406.0,35.8556,35.8715,35.8477,35.8635,245406.0
2017-02-01 12:10:00,45.27,45.29,45.23,45.24,140964.0,35.8635,35.8794,35.8318,35.8398,140964.0
2017-02-01 12:20:00,45.24,45.27,45.24,45.27,115689.0,35.8398,35.8635,35.8398,35.8635,115689.0
2017-02-01 12:30:00,45.27,45.3,45.26,45.3,142384.0,35.8635,35.8873,35.8556,35.8873,142384.0
2017-02-01 12:40:00,45.3,45.3,45.29,45.29,188831.0,35.8873,35.8873,35.8794,35.8794,188831.0
2017-02-01 12:50:00,45.29,45.3,45.28,45.29,81283.0,35.8794,35.8873,35.8715,35.8794,81283.0
2017-02-01 13:00:00,45.29,45.29,45.26,45.29,158675.0,35.8794,35.8794,35.8556,35.8794,158675.0
2017-02-01 13:10:00,45.29,45.29,45.27,45.28,148149.0,35.8794,35.8794,35.8635,35.8715,148149.0
2017-02-01 13:20:00,45.28,45.28,45.26,45.28,180477.0,35.8715,35.8715,35.8556,35.8715,180477.0
2017-02-01 13:30:00,45.28,45.28,45.27,45.28,78027.0,35.8715,35.8715,35.8635,35.8715,78027.0
2017-02-01 13:40:00,45.28,45.29,45.27,45.27,160365.0,35.8715,35.8794,35.8635,35.8635,160365.0
2017-02-01 13:50:00,45.27,45.28,45.21,45.24,424904.0,35.8635,35.8715,35.816,35.8398,424904.0
2017-02-01 14:00:00,45.24,45.43,45.21,45.32,709583.0,35.8398,35.9903,35.816,35.9031,709583.0
2017-02-01 14:10:00,45.32,45.42,45.3,45.41,667477.0,35.9031,35.9824,35.8873,35.9744,667477.0
2017-02-01 14:20:00,45.41,45.43,45.38,45.41,498570.0,35.9744,35.9903,35.9507,35.9744,498570.0
2017-02-01 14:30:00,45.41,45.42,45.35,45.37,408698.0,35.9744,35.9824,35.9269,35.9428,408698.0
2017-02-01 14:40:00,45.37,45.37,45.33,45.34,341261.0,35.9428,35.9428,35.9111,35.919,341261.0
2017-02-01 14:50:00,45.34,45.35,45.32,45.35,296268.0,35.919,35.9269,35.9031,35.9269,296268.0
2017-02-01 15:00:00,45.34,45.37,45.32,45.36,867864.0,35.919,35.9428,35.9031,35.9348,867864.0
2017-02-01 15:10:00,45.36,45.38,45.35,45.36,327802.0,35.9348,35.9507,35.9269,35.9348,327802.0
2017-02-01 15:20:00,45.36,45.37,45.35,45.37,188436.0,35.9348,35.9428,35.9269,35.9428,188436.0
2017-02-01 15:30:00,45.37,45.39,45.36,45.38,622067.0,35.9428,35.9586,35.9348,35.9507,622067.0
2017-02-01 15:40:00,45.39,45.39,45.34,45.35,351547.0,35.9586,35.9586,35.919,35.9269,351547.0
2017-02-01 15:50:00,45.34,45.37,45.31,45.32,636141.0,35.919,35.9428,35.8952,35.9031,636141.0
2017-02-02 09:30:00,45.48,45.51,45.46,45.51,327475.0,36.0299,36.0537,36.0141,36.0537,327475.0
2017-02-02 09:40:00,45.51,45.53,45.47,45.52,117171.0,36.0537,36.0695,36.022,36.0616,117171.0
2017-02-02 09:50:00,45.53,45.53,45.49,45.53,121907.0,36.0695,36.0695,36.0378,36.0695,121907.0
2017-02-02 10:00:00,45.52,45.52,45.47,45.5,64523.0,36.0616,36.0616,36.022,36.0457,64523.0
2017-02-02 10:10:00,45.49,45.5,45.48,45.48,154926.0,36.0378,36.0457,36.0299,36.0299,154926.0
2017-02-02 10:20:00,45.48,45.5,45.46,45.47,1529028.0,36.0299,36.0457,36.0141,36.022,1529028.0
2017-02-02 10:30:00,45.47,45.49,45.45,45.48,457467.0,36.022,36.0378,36.0061,36.0299,457467.0
2017-02-02 10:40:00,45.49,45.5,45.48,45.49,73142.0,36.0378,36.0457,36.0299,36.0378,73142.0
2017-02-02 10:50:00,45.5,45.53,45.49,45.53,118966.0,36.0457,36.0695,36.0378,36.0695,118966.0
2017-02-02 11:00:00,45.54,45.55,45.52,45.54,1611982.0,36.0774,36.0854,36.0616,36.0774,1611982.0
2017-02-02 11:10:00,45.54,45.54,45.51,45.52,107170.0,36.0774,36.0774,36.0537,36.0616,107170.0
2017-02-02 11:20:00,45.51,45.52,45.5,45.51,84288.0,36.0537,36.0616,36.0457,36.0537,84288.0
2017-02-02 11:30:00,45.51,45.51,45.49,45.5,137157.0,36.0537,36.0537,36.0378,36.0457,137157.0
2017-02-02 11:40:00,45.5,45.51,45.47,45.48,103316.0,36.0457,36.0537,36.022,36.0299,103316.0
2017-02-02 11:50:00,45.47,45.48,45.41,45.41,65832.0,36.022,36.0299,35.9744,35.9744,65832.0
2017-02-02 12:00:00,45.41,45.44,45.41,45.43,99872.0,35.9744,35.9982,35.9744,35.9903,99872.0
2017-02-02 12:10:00,45.42,45.44,45.4,45.43,72867.0,35.9824,35.9982,35.9665,35.9903,72867.0
2017-02-02 12:20:00,45.44,45.47,45.42,45.47,55641.0,35.9982,36.022,35.9824,36.022,55641.0
2017-02-02 12:30:00,45.47,45.52,45.46,45.49,108454.0,36.022,36.0616,36.0141,36.0378,108454.0
2017-02-02 12:40:00,45.49,45.5,45.47,45.49,314271.0,36.0378,36.0457,36.022,36.0378,314271.0
2017-02-02 12:50:00,45.49,45.49,45.47,45.49,71291.0,36.0378,36.0378,36.022,36.0378,71291.0
2017-02-02 13:00:00,45.48,45.5,45.48,45.49,37515.0,36.0299,36.0457,36.0299,36.0378,37515.0
2017-02-02 13:10:00,45.49,45.5,45.46,45.47,70884.0,36.0378,36.0457,36.0141,36.022,70884.0
2017-02-02 13:20:00,45.47,45.48,45.45,45.46,76364.0,36.022,36.0299,36.0061,36.0141,76364.0
2017-02-02 13:30:00,45.46,45.47,45.45,45.45,54977.0,36.0141,36.022,36.0061,36.0061,54977.0
2017-02-02 13:40:00,45.46,45.5,45.45,45.48,105821.0,36.0141,36.0457,36.0061,36.0299,105821.0
2017-02-02 13:50:00,45.48,45.52,45.47,45.48,234633.0,36.0299,36.0616,36.022,36.0299,234633.0
2017-02-02 14:00:00,45.48,45.49,45.46,45.49,73015.0,36.0299,36.0378,36.0141,36.0378,73015.0
2017-02-02 14:10:00,45.48,45.49,45.45,45.45,50929.0,36.0299,36.0378,36.0061,36.0061,50929.0
2017-02-02 14:20:00,45.46,45.46,45.43,45.44,347050.0,36.0141,36.0141,35.9903,35.9982,347050.0
2017-02-02 14:30:00,45.44,45.45,45.41,45.44,127775.0,35.9982,36.0061,35.9744,35.9982,127775.0
2017-02-02 14:40:00,45.43,45.44,45.4,45.41,143081.0,35.9903,35.9982,35.9665,35.9744,143081.0
2017-02-02 14:50:00,45.41,45.44,45.4,45.43,166090.0,35.9744,35.9982,35.9665,35.9903,166090.0
2017-02-02 15:00:00,45.43,45.45,45.43,45.45,164746.0,35.9903,36.0061,35.9903,36.0061,164746.0
2017-02-02 15:10:00,45.45,45.46,45.43,45.45,269900.0,36.0061,36.0141,35.9903,36.0061,269900.0
2017-02-02 15:20:00,45.46,45.5,45.45,45.49,143909.0,36.0141,36.0457,36.0061,36.0378,143909.0
2017-02-02 15:30:00,45.5,45.5,45.47,45.48,164572.0,36.0457,36.0457,36.022,36.0299,164572.0
2017-02-02 15:40:00,45.48,45.51,45.47,45.51,213460.0,36.0299,36.0537,36.022,36.0537,213460.0
2017-02-02 15:50:00,45.51,45.51,45.49,45.5,259111.0,36.0537,36.0537,36.0378,36.0457,259111.0
2017-02-03 09:30:00,45.73,45.78,45.63,45.66,98528.0,36.228,36.2676,36.1487,36.1725,98528.0
2017-02-03 09:40:00,45.66,45.67,45.62,45.66,59867.0,36.1725,36.1804,36.1408,36.1725,59867.0
2017-02-03 09:50:00,45.66,45.68,45.64,45.67,73671.0,36.1725,36.1883,36.1567,36.1804,73671.0
2017-02-03 10:00:00,45.67,45.74,45.67,45.71,88195.0,36.1804,36.2359,36.1804,36.2121,88195.0
2017-02-03 10:10:00,45.71,45.78,45.7,45.77,100834.0,36.2121,36.2676,36.2042,36.2596,100834.0
2017-02-03 10:20:00,45.77,45.85,45.77,45.82,127948.0,36.2596,36.323,36.2596,36.2993,127948.0
2017-02-03 10:30:00,45.83,45.83,45.8,45.81,39711.0,36.3072,36.3072,36.2834,36.2913,39711.0
2017-02-03 10:40:00,45.82,45.87,45.81,45.86,143377.0,36.2993,36.3389,36.2913,36.3309,143377.0
2017-02-03 10:50:00,45.86,45.87,45.82,45.83,73337.0,36.3309,36.3389,36.2993,36.3072,73337.0
2017-02-03 11:00:00,45.83,45.84,45.81,45.82,82244.0,36.3072,36.3151,36.2913,36.2993,82244.0
2017-02-03 11:10:00,45.82,45.84,45.81,45.83,69519.0,36.2993,36.3151,36.2913,36.3072,69519.0
2017-02-03 11:20:00,45.83,45.84,45.77,45.8,151103.0,36.3072,36.3151,36.2596,36.2834,151103.0
2017-02-03 11:30:00,45.79,45.82,45.78,45.81,55501.0,36.2755,36.2993,36.2676,36.2913,55501.0
2017-02-03 11:40:00,45.82,45.83,45.79,45.8,69069.0,36.2993,36.3072,36.2755,36.2834,69069.0
2017-02-03 11:50:00,45.8,45.82,45.79,45.82,100151.0,36.2834,36.2993,36.2755,36.2993,100151.0
2017-02-03 12:00:00,45.83,45.85,45.82,45.84,130619.0,36.3072,36.323,36.2993,36.3151,130619.0
2017-02-03 12:10:00,45.84,45.85,45.83,45.84,43849.0,36.3151,36.323,36.3072,36.3151,43849.0
2017-02-03 12:20:00,45.84,45.85,45.82,45.82,47595.0,36.3151,36.323,36.2993,36.2993,47595.0
2017-02-03 12:30:00,45.82,45.85,45.82,45.84,32959.0,36.2993,36.323,36.2993,36.3151,32959.0
2017-02-03 12:40:00,45.84,45.86,45.84,45.86,60544.0,36.3151,36.3309,36.3151,36.3309,60544.0
2017-02-03 12:50:00,45.86,45.87,45.85,45.86,32264.0,36.3309,36.3389,36.323,36.3309,32264.0
2017-02-03 13:00:00,45.86,45.86,45.83,45.84,72140.0,36.3309,36.3309,36.3072,36.3151,72140.0
2017-02-03 13:10:00,45.84,45.86,45.83,45.85,43342.0,36.3151,36.3309,36.3072,36.323,43342.0
2017-02-03 13:20:00,45.85,45.86,45.83,45.84,114316.0,36.323,36.3309,36.3072,36.3151,114316.0
2017-02-03 13:30:00,45.84,45.85,45.78,45.8,160535.0,36.3151,36.323,36.2676,36.2834,160535.0
2017-02-03 13:40:00,45.8,45.8,45.74,45.76,61133.0,36.2834,36.2834,36.2359,36.2517,61133.0
2017-02-03 13:50:00,45.76,45.77,45.74,45.75,92872.0,36.2517,36.2596,36.2359,36.2438,92872.0
2017-02-03 14:00:00,45.75,45.76,45.72,45.73,54186.0,36.2438,36.2517,36.22,36.228,54186.0
2017-02-03 14:10:00,45.73,45.76,45.72,45.73,41874.0,36.228,36.2517,36.22,36.228,41874.0
2017-02-03 14:20:00,45.73,45.75,45.71,45.73,119048.0,36.228,36.2438,36.2121,36.228,119048.0
2017-02-03 14:30:00,45.73,45.76,45.73,45.75,71494.0,36.228,36.2517,36.228,36.2438,71494.0
2017-02-03 14:40:00,45.75,45.77,45.74,45.77,129204.0,36.2438,36.2596,36.2359,36.2596,129204.0
2017-02-03 14:50:00,45.77,45.78,45.76,45.78,57210.0,36.2596,36.2676,36.2517,36.2676,57210.0
2017-02-03 15:00:00,45.78,45.79,45.77,45.78,118761.0,36.2676,36.2755,36.2596,36.2676,118761.0
2017-02-03 15:10:00,45.78,45.79,45.78,45.78,37633.0,36.2676,36.2755,36.2676,36.2676,37633.0
2017-02-03 15:20:00,45.78,45.79,45.75,45.76,73389.0,36.2676,36.2755,36.2438,36.2517,73389.0
2017-02-03 15:30:00,45.76,45.77,45.75,45.77,82421.0,36.2517,36.2596,36.2438,36.2596,82421.0
2017-02-03 15:40:00,45.77,45.78,45.76,45.77,139853.0,36.2596,36.2676,36.2517,36.2596,139853.0
2017-02-03 15:50:00,45.78,45.79,45.76,45.77,184367.0,36.2676,36.2755,36.2517,36.2596,184367.0
2017-02-06 09:30:00,45.78,45.78,45.71,45.74,106631.0,36.2676,36.2676,36.2121,36.2359,106631.0
2017-02-06 09:40:00,45.73,45.76,45.71,45.73,159100.0,36.228,36.2517,36.2121,36.228,159100.0
2017-02-06 09:50:00,45.73,45.78,45.69,45.78,91878.0,36.228,36.2676,36.1963,36.2676,91878.0
2017-02-06 10:00:00,45.78,45.78,45.74,45.75,76268.0,36.2676,36.2676,36.2359,36.2438,76268.0
2017-02-06 10:10:00,45.76,45.77,45.74,45.75,72730.0,36.2517,36.2596,36.2359,36.2438,72730.0
2017-02-06 10:20:00,45.75,45.76,45.73,45.75,60370.0,36.2438,36.2517,36.228,36.2438,60370.0
2017-02-06 10:30:00,45.74,45.75,45.71,45.72,43545.0,36.2359,36.2438,36.2121,36.22,43545.0
2017-02-06 10:40:00,45.72,45.75,45.72,45.73,19251.0,36.22,36.2438,36.22,36.228,19251.0
2017-02-06 10:50:00,45.73,45.76,45.72,45.74,118657.0,36.228,36.2517,36.22,36.2359,118657.0
2017-02-06 11:00:00,45.73,45.76,45.73,45.76,98709.0,36.228,36.2517,36.228,36.2517,98709.0
2017-02-06 11:10:00,45.76,45.79,45.75,45.77,73817.0,36.2517,36.2755,36.2438,36.2596,73817.0
2017-02-06 11:20:00,45.78,45.8,45.78,45.79,71607.0,36.2676,36.2834,36.2676,36.2755,71607.0
2017-02-06 11:30:00,45.79,45.79,45.75,45.77,48183.0,36.2755,36.2755,36.2438,36.2596,48183.0
2017-02-06 11:40:00,45.76,45.77,45.75,45.76,50950.0,36.2517,36.2596,36.2438,36.2517,50950.0
2017-02-06 11:50:00,45.76,45.77,45.74,45.76,92889.0,36.2517,36.2596,36.2359,36.2517,92889.0
2017-02-06 12:00:00,45.76,45.77,45.74,45.75,21842.0,36.2517,36.2596,36.2359,36.2438,21842.0
2017-02-06 12:10:00,45.75,45.76,45.74,45.75,57930.0,36.2438,36.2517,36.2359,36.2438,57930.0
2017-02-06 12:20:00,45.76,45.76,45.73,45.73,30471.0,36.2517,36.2517,36.228,36.228,30471.0
2017-02-06 12:30:00,45.74,45.74,45.72,45.74,64557.0,36.2359,36.2359,36.22,36.2359,64557.0
2017-02-06 12:40:00,45.74,45.75,45.72,45.73,131417.0,36.2359,36.2438,36.22,36.228,131417.0
2017-02-06 12:50:00,45.73,45.75,45.71,45.72,31824.0,36.228,36.2438,36.2121,36.22,31824.0
2017-02-06 13:00:00,45.72,45.72,45.69,45.7,49595.0,36.22,36.22,36.1963,36.2042,49595.0
2017-02-06 13:10:00,45.7,45.71,45.68,45.69,53034.0,36.2042,36.2121,36.1883,36.1963,53034.0
2017-02-06 13:20:00,45.7,45.71,45.69,45.7,30280.0,36.2042,36.2121,36.1963,36.2042,30280.0
2017-02-06 13:30:00,45.7,45.7,45.67,45.69,51998.0,36.2042,36.2042,36.1804,36.1963,51998.0
2017-02-06 13:40:00,45.69,45.69,45.68,45.69,24119.0,36.1963,36.1963,36.1883,36.1963,24119.0
2017-02-06 13:50:00,45.69,45.71,45.68,45.71,81053.0,36.1963,36.2121,36.1883,36.2121,81053.0
2017-02-06 14:00:00,45.71,45.72,45.69,45.7,73415.0,36.2121,36.22,36.1963,36.2042,73415.0
2017-02-06 14:10:00,45.7,45.71,45.68,45.69,110977.0,36.2042,36.2121,36.1883,36.1963,110977.0
2017-02-06 14:20:00,45.68,45.7,45.68,45.7,103373.0,36.1883,36.2042,36.1883,36.2042,103373.0
2017-02-06 14:30:00,45.7,45.71,45.68,45.69,189280.0,36.2042,36.2121,36.1883,36.1963,189280.0
2017-02-06 14:40:00,45.69,45.71,45.68,45.71,232133.0,36.1963,36.2121,36.1883,36.2121,232133.0
2017-02-06 14:50:00,45.71,45.72,45.7,45.72,70674.0,36.2121,36.22,36.2042,36.22,70674.0
2017-02-06 15:00:00,45.71,45.73,45.71,45.72,507717.0,36.2121,36.228,36.2121,36.22,507717.0
2017-02-06 15:10:00,45.72,45.73,45.71,45.73,73804.0,36.22,36.228,36.2121,36.228,73804.0
2017-02-06 15:20:00,45.73,45.74,45.71,45.73,153634.0,36.228,36.2359,36.2121,36.228,153634.0
2017-02-06 15:30:00,45.73,45.74,45.72,45.74,103841.0,36.228,36.2359,36.22,36.2359,103841.0
2017-02-06 15:40:00,45.74,45.74,45.71,45.72,124183.0,36.2359,36.2359,36.2121,36.22,124183.0
2017-02-06 15:50:00,45.72,45.74,45.7,45.71,333134.0,36.22,36.2359,36.2042,36.2121,333134.0
2017-02-07 09:30:00,45.63,45.64,45.59,45.64,248545.0,36.1487,36.1567,36.117,36.1567,248545.0
2017-02-07 09:40:00,45.64,45.64,45.59,45.6,191339.0,36.1567,36.1567,36.117,36.125,191339.0
2017-02-07 09:50:00,45.6,45.6,45.56,45.57,99015.0,36.125,36.125,36.0933,36.1012,99015.0
2017-02-07 10:00:00,45.57,45.59,45.55,45.56,53254.0,36.1012,36.117,36.0854,36.0933,53254.0
2017-02-07 10:10:00,45.55,45.59,45.55,45.59,74049.0,36.0854,36.117,36.0854,36.117,74049.0
2017-02-07 10:20:00,45.59,45.61,45.57,45.6,108250.0,36.117,36.1329,36.1012,36.125,108250.0
2017-02-07 10:30:00,45.59,45.6,45.57,45.59,44859.0,36.117,36.125,36.1012,36.117,44859.0
2017-02-07 10:40:00,45.59,45.6,45.58,45.59,99476.0,36.117,36.125,36.1091,36.117,99476.0
2017-02-07 10:50:00,45.59,45.6,45.54,45.57,96022.0,36.117,36.125,36.0774,36.1012,96022.0
2017-02-07 11:00:00,45.56,45.6,45.56,45.57,74666.0,36.0933,36.125,36.0933,36.1012,74666.0
2017-02-07 11:10:00,45.56,45.57,45.52,45.52,83792.0,36.0933,36.1012,36.0616,36.0616,83792.0
2017-02-07 11:20:00,45.53,45.53,45.48,45.49,85982.0,36.0695,36.0695,36.0299,36.0378,85982.0
2017-02-07 11:30:00,45.5,45.52,45.49,45.52,22621.0,36.0457,36.0616,36.0378,36.0616,22621.0
2017-02-07 11:40:00,45.52,45.54,45.52,45.54,29561.0,36.0616,36.0774,36.0616,36.0774,29561.0
2017-02-07 11:50:00,45.54,45.55,45.52,45.54,71761.0,36.0774,36.0854,36.0616,36.0774,71761.0
2017-02-07 12:00:00,45.54,45.56,45.53,45.53,82767.0,36.0774,36.0933,36.0695,36.0695,82767.0
2017-02-07 12:10:00,45.54,45.57,45.53,45.55,397710.0,36.0774,36.1012,36.0695,36.0854,397710.0
2017-02-07 12:20:00,45.55,45.56,45.51,45.52,158246.0,36.0854,36.0933,36.0537,36.0616,158246.0
2017-02-07 12:30:00,45.51,45.53,45.5,45.53,57644.0,36.0537,36.0695,36.0457,36.0695,57644.0
2017-02-07 12:40:00,45.53,45.53,45.49,45.49,65648.0,36.0695,36.0695,36.0378,36.0378,65648.0
2017-02-07 12:50:00,45.48,45.49,45.46,45.47,41612.0,36.0299,36.0378,36.0141,36.022,41612.0
2017-02-07 13:00:00,45.46,45.48,45.46,45.47,46746.0,36.0141,36.0299,36.0141,36.022,46746.0
2017-02-07 13:10:00,45.48,45.51,45.47,45.49,163278.0,36.0299,36.0537,36.022,36.0378,163278.0
2017-02-07 13:20:00,45.5,45.5,45.48,45.49,61114.0,36.0457,36.0457,36.0299,36.0378,61114.0
2017-02-07 13:30:00,45.49,45.51,45.49,45.5,46554.0,36.0378,36.0537,36.0378,36.0457,46554.0
2017-02-07 13:40:00,45.5,45.51,45.49,45.5,30249.0,36.0457,36.0537,36.0378,36.0457,30249.0
2017-02-07 13:50:00,45.5,45.52,45.49,45.5,60812.0,36.0457,36.0616,36.0378,36.0457,60812.0
2017-02-07 14:00:00,45.51,45.52,45.49,45.49,251254.0,36.0537,36.0616,36.0378,36.0378,251254.0
2017-02-07 14:10:00,45.5,45.5,45.46,45.47,180384.0,36.0457,36.0457,36.0141,36.022,180384.0
2017-02-07 14:20:00,45.47,45.48,45.45,45.48,94980.0,36.022,36.0299,36.0061,36.0299,94980.0
2017-02-07 14:30:00,45.48,45.5,45.48,45.48,67068.0,36.0299,36.0457,36.0299,36.0299,67068.0
2017-02-07 14:40:00,45.48,45.5,45.48,45.5,158370.0,36.0299,36.0457,36.0299,36.0457,158370.0
2017-02-07 14:50:00,45.5,45.51,45.5,45.51,128630.0,36.0457,36.0537,36.0457,36.0537,128630.0
2017-02-07 15:00:00,45.51,45.54,45.5,45.53,163305.0,36.0537,36.0774,36.0457,36.0695,163305.0
2017-02-07 15:10:00,45.52,45.53,45.5,45.51,121803.0,36.0616,36.0695,36.0457,36.0537,121803.0
2017-02-07 15:20:00,45.51,45.51,45.48,45.48,81111.0,36.0537,36.0537,36.0299,36.0299,81111.0
2017-02-07 15:30:00,45.48,45.49,45.46,45.47,66362.0,36.0299,36.0378,36.0141,36.022,66362.0
2017-02-07 15:40:00,45.47,45.48,45.45,45.48,203035.0,36.022,36.0299,36.0061,36.0299,203035.0
2017-02-07 15:50:00,45.48,45.5,45.46,45.5,183882.0,36.0299,36.0457,36.0141,36.0457,183882.0
2017-02-08 09:30:00,45.57,45.59,45.53,45.55,72857.0,36.1012,36.117,36.0695,36.0854,72857.0
2017-02-08 09:40:00,45.54,45.59,45.54,45.56,46541.0,36.0774,36.117,36.0774,36.0933,46541.0
2017-02-08 09:50:00,45.55,45.59,45.55,45.58,58088.0,36.0854,36.117,36.0854,36.1091,58088.0
2017-02-08 10:00:00,45.58,45.62,45.57,45.61,52371.0,36.1091,36.1408,36.1012,36.1329,52371.0
2017-02-08 10:10:00,45.6,45.64,45.59,45.62,59669.0,36.125,36.1567,36.117,36.1408,59669.0
2017-02-08 10:20:00,45.63,45.64,45.61,45.62,28369.0,36.1487,36.1567,36.1329,36.1408,28369.0
2017-02-08 10:30:00,45.61,45.65,45.6,45.65,748679.0,36.1329,36.1646,36.125,36.1646,748679.0
2017-02-08 10:40:00,45.64,45.69,45.62,45.68,165508.0,36.1567,36.1963,36.1408,36.1883,165508.0
2017-02-08 10:50:00,45.69,45.71,45.67,45.71,45204.0,36.1963,36.2121,36.1804,36.2121,45204.0
2017-02-08 11:00:00,45.72,45.78,45.71,45.76,61167.0,36.22,36.2676,36.2121,36.2517,61167.0
2017-02-08 11:10:00,45.76,45.77,45.75,45.76,83235.0,36.2517,36.2596,36.2438,36.2517,83235.0
2017-02-08 11:20:00,45.77,45.77,45.74,45.75,109082.0,36.2596,36.2596,36.2359,36.2438,109082.0
2017-02-08 11:30:00,45.74,45.76,45.72,45.74,211753.0,36.2359,36.2517,36.22,36.2359,211753.0
2017-02-08 11:40:00,45.73,45.75,45.72,45.73,137909.0,36.228,36.2438,36.22,36.228,137909.0
2017-02-08 11:50:00,45.73,45.74,45.72,45.73,32802.0,36.228,36.2359,36.22,36.228,32802.0
2017-02-08 12:00:00,45.73,45.79,45.73,45.78,129641.0,36.228,36.2755,36.228,36.2676,129641.0
2017-02-08 12:10:00,45.78,45.78,45.76,45.78,36470.0,36.2676,36.2676,36.2517,36.2676,36470.0
2017-02-08 12:20:00,45.78,45.79,45.76,45.78,54781.0,36.2676,36.2755,36.2517,36.2676,54781.0
2017-02-08 12:30:00,45.77,45.78,45.75,45.77,47676.0,36.2596,36.2676,36.2438,36.2596,47676.0
2017-02-08 12:40:00,45.77,45.77,45.75,45.76,25618.0,36.2596,36.2596,36.2438,36.2517,25618.0
2017-02-08 12:50:00,45.77,45.78,45.75,45.75,53730.0,36.2596,36.2676,36.2438,36.2438,53730.0
2017-02-08 13:00:00,45.76,45.76,45.74,45.76,132502.0,36.2517,36.2517,36.2359,36.2517,132502.0
2017-02-08 13:10:00,45.76,45.76,45.74,45.75,30300.0,36.2517,36.2517,36.2359,36.2438,30300.0
2017-02-08 13:20:00,45.75,45.75,45.73,45.74,13680.0,36.2438,36.2438,36.228,36.2359,13680.0
2017-02-08 13:30:00,45.74,45.75,45.73,45.75,70424.0,36.2359,36.2438,36.228,36.2438,70424.0
2017-02-08 13:40:00,45.75,45.77,45.73,45.76,127258.0,36.2438,36.2596,36.228,36.2517,127258.0
2017-02-08 13:50:00,45.76,45.76,45.74,45.76,118474.0,36.2517,36.2517,36.2359,36.2517,118474.0
2017-02-08 14:00:00,45.76,45.77,45.75,45.76,91583.0,36.2517,36.2596,36.2438,36.2517,91583.0
2017-02-08 14:10:00,45.76,45.78,45.76,45.78,58274.0,36.2517,36.2676,36.2517,36.2676,58274.0
2017-02-08 14:20:00,45.78,45.8,45.77,45.78,61438.0,36.2676,36.2834,36.2596,36.2676,61438.0
2017-02-08 14:30:00,45.79,45.8,45.78,45.8,78187.0,36.2755,36.2834,36.2676,36.2834,78187.0
2017-02-08 14:40:00,45.79,45.82,45.79,45.8,179126.0,36.2755,36.2993,36.2755,36.2834,179126.0
2017-02-08 14:50:00,45.81,45.83,45.8,45.81,57860.0,36.2913,36.3072,36.2834,36.2913,57860.0
2017-02-08 15:00:00,45.82,45.82,45.79,45.81,121828.0,36.2993,36.2993,36.2755,36.2913,121828.0
2017-02-08 15:10:00,45.82,45.82,45.8,45.82,131651.0,36.2993,36.2993,36.2834,36.2993,131651.0
2017-02-08 15:20:00,45.82,45.82,45.8,45.81,51147.0,36.2993,36.2993,36.2834,36.2913,51147.0
2017-02-08 15:30:00,45.82,45.82,45.8,45.8,55110.0,36.2993,36.2993,36.2834,36.2834,55110.0
2017-02-08 15:40:00,45.8,45.81,45.78,45.78,202424.0,36.2834,36.2913,36.2676,36.2676,202424.0
2017-02-08 15:50:00,45.79,45.8,45.77,45.78,109060.0,36.2755,36.2834,36.2596,36.2676,109060.0
2017-02-09 09:30:00,45.97,46.0,45.95,45.99,276682.0,36.4181,36.4419,36.4022,36.4339,276682.0
2017-02-09 09:40:00,46.0,46.03,45.99,46.02,148866.0,36.4419,36.4656,36.4339,36.4577,148866.0
2017-02-09 09:50:00,46.02,46.03,45.96,45.97,218140.0,36.4577,36.4656,36.4102,36.4181,218140.0
2017-02-09 10:00:00,45.98,46.0,45.95,45.97,202695.0,36.426,36.4419,36.4022,36.4181,202695.0
2017-02-09 10:10:00,45.97,45.99,45.95,45.98,227097.0,36.4181,36.4339,36.4022,36.426,227097.0
2017-02-09 10:20:00,45.98,46.0,45.94,45.96,309209.0,36.426,36.4419,36.3943,36.4102,309209.0
2017-02-09 10:30:00,45.96,45.97,45.91,45.94,239635.0,36.4102,36.4181,36.3706,36.3943,239635.0
2017-02-09 10:40:00,45.93,45.98,45.93,45.98,77488.0,36.3864,36.426,36.3864,36.426,77488.0
2017-02-09 10:50:00,45.98,46.01,45.97,46.01,154170.0,36.426,36.4498,36.4181,36.4498,154170.0
2017-02-09 11:00:00,46.0,46.01,45.99,46.01,140171.0,36.4419,36.4498,36.4339,36.4498,140171.0
2017-02-09 11:10:00,46.01,46.03,46.01,46.02,68399.0,36.4498,36.4656,36.4498,36.4577,68399.0
2017-02-09 11:20:00,46.02,46.06,46.01,46.06,95603.0,36.4577,36.4894,36.4498,36.4894,95603.0
2017-02-09 11:30:00,46.06,46.07,46.03,46.04,79153.0,36.4894,36.4973,36.4656,36.4735,79153.0
2017-02-09 11:40:00,46.04,46.04,46.02,46.03,89741.0,36.4735,36.4735,36.4577,36.4656,89741.0
2017-02-09 11:50:00,46.03,46.03,45.99,45.99,97602.0,36.4656,36.4656,36.4339,36.4339,97602.0
2017-02-09 12:00:00,45.99,46.02,45.98,46.02,60054.0,36.4339,36.4577,36.426,36.4577,60054.0
2017-02-09 12:10:00,46.02,46.04,46.0,46.01,144660.0,36.4577,36.4735,36.4419,36.4498,144660.0
2017-02-09 12:20:00,46.0,46.01,45.98,45.98,37343.0,36.4419,36.4498,36.426,36.426,37343.0
2017-02-09 12:30:00,45.98,46.0,45.97,45.98,47433.0,36.426,36.4419,36.4181,36.426,47433.0
2017-02-09 12:40:00,45.98,45.99,45.96,45.97,57387.0,36.426,36.4339,36.4102,36.4181,57387.0
2017-02-09 12:50:00,45.97,45.98,45.96,45.98,36975.0,36.4181,36.426,36.4102,36.426,36975.0
2017-02-09 13:00:00,45.97,45.98,45.94,45.95,45051.0,36.4181,36.426,36.3943,36.4022,45051.0
2017-02-09 13:10:00,45.95,45.98,45.94,45.97,122673.0,36.4022,36.426,36.3943,36.4181,122673.0
2017-02-09 13:20:00,45.97,45.99,45.96,45.98,54605.0,36.4181,36.4339,36.4102,36.426,54605.0
2017-02-09 13:30:00,45.98,45.98,45.94,45.96,21359.0,36.426,36.426,36.3943,36.4102,21359.0
2017-02-09 13:40:00,45.96,46.0,45.96,46.0,47799.0,36.4102,36.4419,36.4102,36.4419,47799.0
2017-02-09 13:50:00,46.0,46.0,45.98,46.0,55471.0,36.4419,36.4419,36.426,36.4419,55471.0
2017-02-09 14:00:00,46.0,46.03,46.0,46.02,121127.0,36.4419,36.4656,36.4419,36.4577,121127.0
2017-02-09 14:10:00,46.02,46.04,46.01,46.04,85312.0,36.4577,36.4735,36.4498,36.4735,85312.0
2017-02-09 14:20:00,46.04,46.04,46.01,46.03,94971.0,36.4735,36.4735,36.4498,36.4656,94971.0
2017-02-09 14:30:00,46.03,46.05,46.02,46.05,93169.0,36.4656,36.4815,36.4577,36.4815,93169.0
2017-02-09 14:40:00,46.05,46.06,46.02,46.04,82279.0,36.4815,36.4894,36.4577,36.4735,82279.0
2017-02-09 14:50:00,46.04,46.05,46.03,46.04,85630.0,36.4735,36.4815,36.4656,36.4735,85630.0
2017-02-09 15:00:00,46.04,46.05,46.03,46.05,31548.0,36.4735,36.4815,36.4656,36.4815,31548.0
2017-02-09 15:10:00,46.05,46.05,46.02,46.03,200660.0,36.4815,36.4815,36.4577,36.4656,200660.0
2017-02-09 15:20:00,46.03,46.04,46.01,46.03,129000.0,36.4656,36.4735,36.4498,36.4656,129000.0
2017-02-09 15:30:00,46.03,46.03,46.0,46.02,293629.0,36.4656,36.4656,36.4419,36.4577,293629.0
2017-02-09 15:40:00,46.02,46.03,46.0,46.01,127641.0,36.4577,36.4656,36.4419,36.4498,127641.0
2017-02-09 15:50:00,46.01,46.02,45.99,46.0,153037.0,36.4498,36.4577,36.4339,36.4419,153037.0
2017-02-10 09:30:00,46.06,46.08,46.04,46.06,155778.0,36.4894,36.5052,36.4735,36.4894,155778.0
2017-02-10 09:40:00,46.06,46.12,46.05,46.11,224677.0,36.4894,36.5369,36.4815,36.529,224677.0
2017-02-10 09:50:00,46.11,46.11,46.06,46.07,166839.0,36.529,36.529,36.4894,36.4973,166839.0
2017-02-10 10:00:00,46.08,46.1,46.07,46.09,270987.0,36.5052,36.5211,36.4973,36.5132,270987.0
2017-02-10 10:10:00,46.09,46.13,46.08,46.11,150999.0,36.5132,36.5448,36.5052,36.529,150999.0
2017-02-10 10:20:00,46.11,46.14,46.1,46.13,132081.0,36.529,36.5528,36.5211,36.5448,132081.0
2017-02-10 10:30:00,46.13,46.16,46.12,46.16,123660.0,36.5448,36.5686,36.5369,36.5686,123660.0
2017-02-10 10:40:00,46.16,46.2,46.15,46.19,210932.0,36.5686,36.6003,36.5607,36.5924,210932.0
2017-02-10 10:50:00,46.19,46.2,46.18,46.2,62509.0,36.5924,36.6003,36.5845,36.6003,62509.0
2017-02-10 11:00:00,46.19,46.2,46.17,46.19,75999.0,36.5924,36.6003,36.5765,36.5924,75999.0
2017-02-10 11:10:00,46.19,46.21,46.18,46.2,90783.0,36.5924,36.6082,36.5845,36.6003,90783.0
2017-02-10 11:20:00,46.21,46.24,46.2,46.24,76017.0,36.6082,36.632,36.6003,36.632,76017.0
2017-02-10 11:30:00,46.24,46.27,46.24,46.26,118050.0,36.632,36.6558,36.632,36.6478,118050.0
2017-02-10 11:40:00,46.26,46.29,46.25,46.29,182475.0,36.6478,36.6716,36.6399,36.6716,182475.0
2017-02-10 11:50:00,46.29,46.29,46.26,46.28,63882.0,36.6716,36.6716,36.6478,36.6637,63882.0
2017-02-10 12:00:00,46.28,46.28,46.26,46.27,21755.0,36.6637,36.6637,36.6478,36.6558,21755.0
2017-02-10 12:10:00,46.27,46.28,46.25,46.26,58047.0,36.6558,36.6637,36.6399,36.6478,58047.0
2017-02-10 12:20:00,46.26,46.27,46.24,46.27,42582.0,36.6478,36.6558,36.632,36.6558,42582.0
2017-02-10 12:30:00,46.26,46.28,46.25,46.27,63334.0,36.6478,36.6637,36.6399,36.6558,63334.0
2017-02-10 12:40:00,46.26,46.28,46.26,46.26,30814.0,36.6478,36.6637,36.6478,36.6478,30814.0
2017-02-10 12:50:00,46.26,46.27,46.25,46.25,36952.0,36.6478,36.6558,36.6399,36.6399,36952.0
2017-02-10 13:00:00,46.25,46.27,46.24,46.27,23635.0,36.6399,36.6558,36.632,36.6558,23635.0
2017-02-10 13:10:00,46.26,46.3,46.25,46.29,110849.0,36.6478,36.6795,36.6399,36.6716,110849.0
2017-02-10 13:20:00,46.29,46.31,46.28,46.31,51443.0,36.6716,36.6874,36.6637,36.6874,51443.0
2017-02-10 13:30:00,46.31,46.34,46.3,46.34,89688.0,36.6874,36.7112,36.6795,36.7112,89688.0
2017-02-10 13:40:00,46.34,46.35,46.33,46.34,193194.0,36.7112,36.7191,36.7033,36.7112,193194.0
2017-02-10 13:50:00,46.35,46.35,46.32,46.34,134801.0,36.7191,36.7191,36.6954,36.7112,134801.0
2017-02-10 14:00:00,46.33,46.34,46.32,46.34,146876.0,36.7033,36.7112,36.6954,36.7112,146876.0
2017-02-10 14:10:00,46.34,46.34,46.33,46.33,59354.0,36.7112,36.7112,36.7033,36.7033,59354.0
2017-02-10 14:20:00,46.33,46.35,46.32,46.32,192151.0,36.7033,36.7191,36.6954,36.6954,192151.0
2017-02-10 14:30:00,46.32,46.33,46.31,46.32,78121.0,36.6954,36.7033,36.6874,36.6954,78121.0
2017-02-10 14:40:00,46.33,46.34,46.32,46.33,81442.0,36.7033,36.7112,36.6954,36.7033,81442.0
2017-02-10 14:50:00,46.34,46.34,46.3,46.31,213485.0,36.7112,36.7112,36.6795,36.6874,213485.0
2017-02-10 15:00:00,46.3,46.32,46.3,46.3,260402.0,36.6795,36.6954,36.6795,36.6795,260402.0
2017-02-10 15:10:00,46.3,46.32,46.3,46.31,61134.0,36.6795,36.6954,36.6795,36.6874,61134.0
2017-02-10 15:20:00,46.31,46.33,46.31,46.32,270423.0,36.6874,36.7033,36.6874,36.6954,270423.0
2017-02-10 15:30:00,46.32,46.35,46.32,46.34,148357.0,36.6954,36.7191,36.6954,36.7112,148357.0
2017-02-10 15:40:00,46.34,46.35,46.32,46.34,166247.0,36.7112,36.7191,36.6954,36.7112,166247.0
2017-02-10 15:50:00,46.33,46.35,46.32,46.34,926453.0,36.7033,36.7191,36.6954,36.7112,926453.0
2017-02-13 09:30:00,46.37,46.41,46.36,46.4,133548.0,36.735,36.7667,36.7271,36.7587,133548.0
2017-02-13 09:40:00,46.4,46.44,46.4,46.43,97921.0,36.7587,36.7904,36.7587,36.7825,97921.0
2017-02-13 09:50:00,46.43,46.43,46.4,46.42,81036.0,36.7825,36.7825,36.7587,36.7746,81036.0
2017-02-13 10:00:00,46.42,46.45,46.41,46.44,171355.0,36.7746,36.7984,36.7667,36.7904,171355.0
2017-02-13 10:10:00,46.43,46.43,46.41,46.41,341407.0,36.7825,36.7825,36.7667,36.7667,341407.0
2017-02-13 10:20:00,46.42,46.44,46.41,46.43,312584.0,36.7746,36.7904,36.7667,36.7825,312584.0
2017-02-13 10:30:00,46.43,46.44,46.41,46.41,274802.0,36.7825,36.7904,36.7667,36.7667,274802.0
2017-02-13 10:40:00,46.41,46.43,46.41,46.42,183390.0,36.7667,36.7825,36.7667,36.7746,183390.0
2017-02-13 10:50:00,46.41,46.43,46.4,46.43,243836.0,36.7667,36.7825,36.7587,36.7825,243836.0
2017-02-13 11:00:00,46.43,46.45,46.42,46.43,254499.0,36.7825,36.7984,36.7746,36.7825,254499.0
2017-02-13 11:10:00,46.44,46.45,46.43,46.44,156846.0,36.7904,36.7984,36.7825,36.7904,156846.0
2017-02-13 11:20:00,46.45,46.49,46.44,46.48,173687.0,36.7984,36.83,36.7904,36.8221,173687.0
2017-02-13 11:30:00,46.48,46.49,46.45,46.46,187721.0,36.8221,36.83,36.7984,36.8063,187721.0
2017-02-13 11:40:00,46.46,46.48,46.45,46.48,160305.0,36.8063,36.8221,36.7984,36.8221,160305.0
2017-02-13 11:50:00,46.48,46.48,46.46,46.47,154196.0,36.8221,36.8221,36.8063,36.8142,154196.0
2017-02-13 12:00:00,46.46,46.48,46.46,46.48,58692.0,36.8063,36.8221,36.8063,36.8221,58692.0
2017-02-13 12:10:00,46.48,46.48,46.46,46.46,54750.0,36.8221,36.8221,36.8063,36.8063,54750.0
2017-02-13 12:20:00,46.47,46.47,46.46,46.47,89328.0,36.8142,36.8142,36.8063,36.8142,89328.0
2017-02-13 12:30:00,46.47,46.49,46.46,46.49,70160.0,36.8142,36.83,36.8063,36.83,70160.0
2017-02-13 12:40:00,46.48,46.5,46.48,46.5,25697.0,36.8221,36.838,36.8221,36.838,25697.0
2017-02-13 12:50:00,46.5,46.51,46.49,46.51,88789.0,36.838,36.8459,36.83,36.8459,88789.0
2017-02-13 13:00:00,46.5,46.51,46.49,46.5,20873.0,36.838,36.8459,36.83,36.838,20873.0
2017-02-13 13:10:00,46.5,46.53,46.49,46.52,51327.0,36.838,36.8617,36.83,36.8538,51327.0
2017-02-13 13:20:00,46.53,46.55,46.52,46.54,109899.0,36.8617,36.8776,36.8538,36.8697,109899.0
2017-02-13 13:30:00,46.55,46.56,46.54,46.55,21636.0,36.8776,36.8855,36.8697,36.8776,21636.0
2017-02-13 13:40:00,46.56,46.56,46.54,46.54,226941.0,36.8855,36.8855,36.8697,36.8697,226941.0
2017-02-13 13:50:00,46.54,46.55,46.54,46.54,39117.0,36.8697,36.8776,36.8697,36.8697,39117.0
2017-02-13 14:00:00,46.55,46.56,46.54,46.55,56140.0,36.8776,36.8855,36.8697,36.8776,56140.0
2017-02-13 14:10:00,46.55,46.56,46.54,46.55,159512.0,36.8776,36.8855,36.8697,36.8776,159512.0
2017-02-13 14:20:00,46.55,46.56,46.54,46.55,106633.0,36.8776,36.8855,36.8697,36.8776,106633.0
2017-02-13 14:30:00,46.55,46.55,46.53,46.54,122696.0,36.8776,36.8776,36.8617,36.8697,122696.0
2017-02-13 14:40:00,46.53,46.54,46.52,46.53,108480.0,36.8617,36.8697,36.8538,36.8617,108480.0
2017-02-13 14:50:00,46.53,46.55,46.52,46.53,220492.0,36.8617,36.8776,36.8538,36.8617,220492.0
2017-02-13 15:00:00,46.54,46.54,46.53,46.54,48505.0,36.8697,36.8697,36.8617,36.8697,48505.0
2017-02-13 15:10:00,46.54,46.55,46.53,46.54,87652.0,36.8697,36.8776,36.8617,36.8697,87652.0
2017-02-13 15:20:00,46.54,46.54,46.52,46.52,57667.0,36.8697,36.8697,36.8538,36.8538,57667.0
2017-02-13 15:30:00,46.53,46.53,46.51,46.52,71374.0,36.8617,36.8617,36.8459,36.8538,71374.0
2017-02-13 15:40:00,46.52,46.56,46.51,46.54,251086.0,36.8538,36.8855,36.8459,36.8697,251086.0
2017-02-13 15:50:00,46.54,46.54,46.49,46.5,295139.0,36.8697,36.8697,36.83,36.838,295139.0
2017-02-14 09:30:00,46.52,46.53,46.48,46.53,439193.0,36.8538,36.8617,36.8221,36.8617,439193.0
2017-02-14 09:40:00,46.53,46.53,46.47,46.47,213547.0,36.8617,36.8617,36.8142,36.8142,213547.0
2017-02-14 09:50:00,46.48,46.5,46.47,46.5,59981.0,36.8221,36.838,36.8142,36.838,59981.0
2017-02-14 10:00:00,46.5,46.5,46.34,46.37,521152.0,36.838,36.838,36.7112,36.735,521152.0
2017-02-14 10:10:00,46.37,46.45,46.36,46.38,288832.0,36.735,36.7984,36.7271,36.7429,288832.0
2017-02-14 10:20:00,46.39,46.39,46.33,46.35,196011.0,36.7508,36.7508,36.7033,36.7191,196011.0
2017-02-14 10:30:00,46.35,46.35,46.23,46.27,220729.0,36.7191,36.7191,36.6241,36.6558,220729.0
2017-02-14 10:40:00,46.26,46.26,46.18,46.22,245671.0,36.6478,36.6478,36.5845,36.6161,245671.0
2017-02-14 10:50:00,46.22,46.25,46.2,46.22,125288.0,36.6161,36.6399,36.6003,36.6161,125288.0
2017-02-14 11:00:00,46.22,46.23,46.18,46.22,202269.0,36.6161,36.6241,36.5845,36.6161,202269.0
2017-02-14 11:10:00,46.23,46.28,46.22,46.28,156724.0,36.6241,36.6637,36.6161,36.6637,156724.0
2017-02-14 11:20:00,46.28,46.31,46.25,46.3,188143.0,36.6637,36.6874,36.6399,36.6795,188143.0
2017-02-14 11:30:00,46.3,46.33,46.28,46.3,163790.0,36.6795,36.7033,36.6637,36.6795,163790.0
2017-02-14 11:40:00,46.3,46.32,46.29,46.3,86557.0,36.6795,36.6954,36.6716,36.6795,86557.0
2017-02-14 11:50:00,46.3,46.35,46.3,46.34,99321.0,36.6795,36.7191,36.6795,36.7112,99321.0
2017-02-14 12:00:00,46.34,46.34,46.3,46.3,49262.0,36.7112,36.7112,36.6795,36.6795,49262.0
2017-02-14 12:10:00,46.3,46.32,46.29,46.32,72078.0,36.6795,36.6954,36.6716,36.6954,72078.0
2017-02-14 12:20:00,46.32,46.32,46.3,46.3,110121.0,36.6954,36.6954,36.6795,36.6795,110121.0
2017-02-14 12:30:00,46.3,46.35,46.3,46.34,71240.0,36.6795,36.7191,36.6795,36.7112,71240.0
2017-02-14 12:40:00,46.34,46.37,46.33,46.36,111103.0,36.7112,36.735,36.7033,36.7271,111103.0
2017-02-14 12:50:00,46.36,46.43,46.36,46.43,184371.0,36.7271,36.7825,36.7271,36.7825,184371.0
2017-02-14 13:00:00,46.43,46.46,46.42,46.46,299882.0,36.7825,36.8063,36.7746,36.8063,299882.0
2017-02-14 13:10:00,46.46,46.49,46.45,46.47,211321.0,36.8063,36.83,36.7984,36.8142,211321.0
2017-02-14 13:20:00,46.47,46.5,46.47,46.5,142521.0,36.8142,36.838,36.8142,36.838,142521.0
2017-02-14 13:30:00,46.5,46.51,46.49,46.51,130664.0,36.838,36.8459,36.83,36.8459,130664.0
2017-02-14 13:40:00,46.5,46.51,46.49,46.5,119747.0,36.838,36.8459,36.83,36.838,119747.0
2017-02-14 13:50:00,46.5,46.52,46.49,46.52,92581.0,36.838,36.8538,36.83,36.8538,92581.0
2017-02-14 14:00:00,46.51,46.54,46.51,46.53,97344.0,36.8459,36.8697,36.8459,36.8617,97344.0
2017-02-14 14:10:00,46.53,46.54,46.53,46.54,51067.0,36.8617,36.8697,36.8617,36.8697,51067.0
2017-02-14 14:20:00,46.54,46.54,46.53,46.54,116143.0,36.8697,36.8697,36.8617,36.8697,116143.0
2017-02-14 14:30:00,46.54,46.54,46.5,46.51,210666.0,36.8697,36.8697,36.838,36.8459,210666.0
2017-02-14 14:40:00,46.5,46.51,46.48,46.49,168610.0,36.838,36.8459,36.8221,36.83,168610.0
2017-02-14 14:50:00,46.5,46.51,46.49,46.5,308366.0,36.838,36.8459,36.83,36.838,308366.0
2017-02-14 15:00:00,46.5,46.51,46.49,46.51,71350.0,36.838,36.8459,36.83,36.8459,71350.0
2017-02-14 15:10:00,46.51,46.53,46.49,46.52,176975.0,36.8459,36.8617,36.83,36.8538,176975.0
2017-02-14 15:20:00,46.52,46.54,46.51,46.52,105110.0,36.8538,36.8697,36.8459,36.8538,105110.0
2017-02-14 15:30:00,46.52,46.54,46.51,46.53,151628.0,36.8538,36.8697,36.8459,36.8617,151628.0
2017-02-14 15:40:00,46.53,46.56,46.53,46.56,130105.0,36.8617,36.8855,36.8617,36.8855,130105.0
2017-02-14 15:50:00,46.56,46.57,46.53,46.55,699108.0,36.8855,36.8934,36.8617,36.8776,699108.0
2017-02-15 09:30:00,46.58,46.6,46.55,46.59,625611.0,36.9013,36.9172,36.8776,36.9093,625611.0
2017-02-15 09:40:00,46.6,46.64,46.59,46.61,253677.0,36.9172,36.9489,36.9093,36.9251,253677.0
2017-02-15 09:50:00,46.61,46.62,46.59,46.61,563689.0,36.9251,36.933,36.9093,36.9251,563689.0
2017-02-15 10:00:00,46.61,46.66,46.6,46.66,294154.0,36.9251,36.9647,36.9172,36.9647,294154.0
2017-02-15 10:10:00,46.66,46.69,46.64,46.67,360262.0,36.9647,36.9885,36.9489,36.9726,360262.0
2017-02-15 10:20:00,46.68,46.69,46.65,46.69,139051.0,36.9806,36.9885,36.9568,36.9885,139051.0
2017-02-15 10:30:00,46.68,46.71,46.66,46.66,121415.0,36.9806,37.0043,36.9647,36.9647,121415.0
2017-02-15 10:40:00,46.66,46.73,46.65,46.71,138710.0,36.9647,37.0202,36.9568,37.0043,138710.0
2017-02-15 10:50:00,46.71,46.73,46.7,46.73,188260.0,37.0043,37.0202,36.9964,37.0202,188260.0
2017-02-15 11:00:00,46.73,46.75,46.72,46.75,214010.0,37.0202,37.036,37.0122,37.036,214010.0
2017-02-15 11:10:00,46.75,46.79,46.74,46.78,249513.0,37.036,37.0677,37.0281,37.0598,249513.0
2017-02-15 11:20:00,46.78,46.8,46.75,46.8,108468.0,37.0598,37.0756,37.036,37.0756,108468.0
2017-02-15 11:30:00,46.8,46.81,46.76,46.78,119912.0,37.0756,37.0835,37.0439,37.0598,119912.0
2017-02-15 11:40:00,46.78,46.78,46.75,46.78,272234.0,37.0598,37.0598,37.036,37.0598,272234.0
2017-02-15 11:50:00,46.78,46.8,46.77,46.8,86526.0,37.0598,37.0756,37.0519,37.0756,86526.0
2017-02-15 12:00:00,46.8,46.82,46.79,46.79,128388.0,37.0756,37.0915,37.0677,37.0677,128388.0
2017-02-15 12:10:00,46.79,46.83,46.79,46.82,66673.0,37.0677,37.0994,37.0677,37.0915,66673.0
2017-02-15 12:20:00,46.83,46.85,46.82,46.84,101491.0,37.0994,37.1152,37.0915,37.1073,101491.0
2017-02-15 12:30:00,46.85,46.85,46.82,46.84,71978.0,37.1152,37.1152,37.0915,37.1073,71978.0
2017-02-15 12:40:00,46.84,46.85,46.81,46.82,169826.0,37.1073,37.1152,37.0835,37.0915,169826.0
2017-02-15 12:50:00,46.82,46.84,46.81,46.82,96908.0,37.0915,37.1073,37.0835,37.0915,96908.0
2017-02-15 13:00:00,46.83,46.84,46.82,46.84,35363.0,37.0994,37.1073,37.0915,37.1073,35363.0
2017-02-15 13:10:00,46.83,46.84,46.81,46.82,153601.0,37.0994,37.1073,37.0835,37.0915,153601.0
2017-02-15 13:20:00,46.83,46.84,46.81,46.84,67615.0,37.0994,37.1073,37.0835,37.1073,67615.0
2017-02-15 13:30:00,46.83,46.84,46.81,46.81,63283.0,37.0994,37.1073,37.0835,37.0835,63283.0
2017-02-15 13:40:00,46.81,46.83,46.81,46.82,79124.0,37.0835,37.0994,37.0835,37.0915,79124.0
2017-02-15 13:50:00,46.82,46.85,46.82,46.83,183088.0,37.0915,37.1152,37.0915,37.0994,183088.0
2017-02-15 14:00:00,46.83,46.87,46.83,46.85,129833.0,37.0994,37.1311,37.0994,37.1152,129833.0
2017-02-15 14:10:00,46.86,46.87,46.84,46.87,96224.0,37.1232,37.1311,37.1073,37.1311,96224.0
2017-02-15 14:20:00,46.87,46.89,46.86,46.88,111432.0,37.1311,37.1469,37.1232,37.139,111432.0
2017-02-15 14:30:00,46.88,46.9,46.87,46.89,105024.0,37.139,37.1548,37.1311,37.1469,105024.0
2017-02-15 14:40:00,46.89,46.91,46.87,46.9,203770.0,37.1469,37.1628,37.1311,37.1548,203770.0
2017-02-15 14:50:00,46.89,46.92,46.89,46.92,170903.0,37.1469,37.1707,37.1469,37.1707,170903.0
2017-02-15 15:00:00,46.91,46.92,46.9,46.91,105111.0,37.1628,37.1707,37.1548,37.1628,105111.0
2017-02-15 15:10:00,46.92,46.94,46.91,46.94,128255.0,37.1707,37.1865,37.1628,37.1865,128255.0
2017-02-15 15:20:00,46.94,46.94,46.92,46.93,92160.0,37.1865,37.1865,37.1707,37.1786,92160.0
2017-02-15 15:30:00,46.92,46.94,46.92,46.93,160873.0,37.1707,37.1865,37.1707,37.1786,160873.0
2017-02-15 15:40:00,46.94,46.94,46.91,46.92,136453.0,37.1865,37.1865,37.1628,37.1707,136453.0
2017-02-15 15:50:00,46.92,46.94,46.9,46.93,180796.0,37.1707,37.1865,37.1548,37.1786,180796.0
2017-02-16 09:30:00,46.95,46.95,46.87,46.9,487987.0,37.1945,37.1945,37.1311,37.1548,487987.0
2017-02-16 09:40:00,46.9,46.94,46.89,46.89,291389.0,37.1548,37.1865,37.1469,37.1469,291389.0
2017-02-16 09:50:00,46.89,46.9,46.85,46.89,93948.0,37.1469,37.1548,37.1152,37.1469,93948.0
2017-02-16 10:00:00,46.9,46.91,46.86,46.91,136771.0,37.1548,37.1628,37.1232,37.1628,136771.0
2017-02-16 10:10:00,46.91,46.92,46.88,46.89,105851.0,37.1628,37.1707,37.139,37.1469,105851.0
2017-02-16 10:20:00,46.89,46.91,46.88,46.9,105043.0,37.1469,37.1628,37.139,37.1548,105043.0
2017-02-16 10:30:00,46.9,46.93,46.88,46.91,188538.0,37.1548,37.1786,37.139,37.1628,188538.0
2017-02-16 10:40:00,46.91,46.91,46.83,46.84,138546.0,37.1628,37.1628,37.0994,37.1073,138546.0
2017-02-16 10:50:00,46.84,46.84,46.79,46.82,88713.0,37.1073,37.1073,37.0677,37.0915,88713.0
2017-02-16 11:00:00,46.82,46.84,46.77,46.79,157256.0,37.0915,37.1073,37.0519,37.0677,157256.0
2017-02-16 11:10:00,46.78,46.78,46.73,46.75,75116.0,37.0598,37.0598,37.0202,37.036,75116.0
2017-02-16 11:20:00,46.76,46.78,46.74,46.77,82430.0,37.0439,37.0598,37.0281,37.0519,82430.0
2017-02-16 11:30:00,46.77,46.78,46.73,46.74,37805.0,37.0519,37.0598,37.0202,37.0281,37805.0
2017-02-16 11:40:00,46.74,46.76,46.73,46.74,159225.0,37.0281,37.0439,37.0202,37.0281,159225.0
2017-02-16 11:50:00,46.75,46.78,46.74,46.77,252596.0,37.036,37.0598,37.0281,37.0519,252596.0
2017-02-16 12:00:00,46.77,46.78,46.73,46.73,108883.0,37.0519,37.0598,37.0202,37.0202,108883.0
2017-02-16 12:10:00,46.73,46.75,46.73,46.75,138024.0,37.0202,37.036,37.0202,37.036,138024.0
2017-02-16 12:20:00,46.75,46.77,46.74,46.76,75264.0,37.036,37.0519,37.0281,37.0439,75264.0
2017-02-16 12:30:00,46.76,46.81,46.75,46.8,123585.0,37.0439,37.0835,37.036,37.0756,123585.0
2017-02-16 12:40:00,46.8,46.83,46.79,46.81,416949.0,37.0756,37.0994,37.0677,37.0835,416949.0
2017-02-16 12:50:00,46.82,46.84,46.79,46.8,132133.0,37.0915,37.1073,37.0677,37.0756,132133.0
2017-02-16 13:00:00,46.79,46.8,46.77,46.78,84013.0,37.0677,37.0756,37.0519,37.0598,84013.0
2017-02-16 13:10:00,46.78,46.79,46.77,46.79,147652.0,37.0598,37.0677,37.0519,37.0677,147652.0
2017-02-16 13:20:00,46.79,46.8,46.77,46.79,137354.0,37.0677,37.0756,37.0519,37.0677,137354.0
2017-02-16 13:30:00,46.79,46.8,46.78,46.8,70232.0,37.0677,37.0756,37.0598,37.0756,70232.0
2017-02-16 13:40:00,46.8,46.8,46.75,46.76,130925.0,37.0756,37.0756,37.036,37.0439,130925.0
2017-02-16 13:50:00,46.77,46.77,46.75,46.77,91892.0,37.0519,37.0519,37.036,37.0519,91892.0
2017-02-16 14:00:00,46.77,46.78,46.76,46.78,125331.0,37.0519,37.0598,37.0439,37.0598,125331.0
2017-02-16 14:10:00,46.78,46.78,46.75,46.76,131625.0,37.0598,37.0598,37.036,37.0439,131625.0
2017-02-16 14:20:00,46.75,46.76,46.73,46.75,126471.0,37.036,37.0439,37.0202,37.036,126471.0
2017-02-16 14:30:00,46.74,46.75,46.73,46.73,127558.0,37.0281,37.036,37.0202,37.0202,127558.0
2017-02-16 14:40:00,46.73,46.75,46.73,46.75,190903.0,37.0202,37.036,37.0202,37.036,190903.0
2017-02-16 14:50:00,46.75,46.75,46.72,46.75,201464.0,37.036,37.036,37.0122,37.036,201464.0
2017-02-16 15:00:00,46.75,46.77,46.73,46.73,148527.0,37.036,37.0519,37.0202,37.0202,148527.0
2017-02-16 15:10:00,46.73,46.75,46.73,46.73,126694.0,37.0202,37.036,37.0202,37.0202,126694.0
2017-02-16 15:20:00,46.73,46.75,46.73,46.73,272200.0,37.0202,37.036,37.0202,37.0202,272200.0
2017-02-16 15:30:00,46.73,46.77,46.73,46.77,82070.0,37.0202,37.0519,37.0202,37.0519,82070.0
2017-02-16 15:40:00,46.77,46.77,46.73,46.73,195821.0,37.0519,37.0519,37.0202,37.0202,195821.0
2017-02-16 15:50:00,46.74,46.76,46.72,46.73,578471.0,37.0281,37.0439,37.0122,37.0202,578471.0
2017-02-17 09:30:00,46.43,46.47,46.41,46.45,208855.0,36.7825,36.8142,36.7667,36.7984,208855.0
2017-02-17 09:40:00,46.45,46.46,46.41,46.43,208838.0,36.7984,36.8063,36.7667,36.7825,208838.0
2017-02-17 09:50:00,46.43,46.45,46.39,46.42,113322.0,36.7825,36.7984,36.7508,36.7746,113322.0
2017-02-17 10:00:00,46.42,46.43,46.41,46.42,121306.0,36.7746,36.7825,36.7667,36.7746,121306.0
2017-02-17 10:10:00,46.41,46.44,46.4,46.43,939807.0,36.7667,36.7904,36.7587,36.7825,939807.0
2017-02-17 10:20:00,46.43,46.44,46.4,46.43,132482.0,36.7825,36.7904,36.7587,36.7825,132482.0
2017-02-17 10:30:00,46.43,46.44,46.41,46.44,74131.0,36.7825,36.7904,36.7667,36.7904,74131.0
2017-02-17 10:40:00,46.44,46.45,46.42,46.43,50233.0,36.7904,36.7984,36.7746,36.7825,50233.0
2017-02-17 10:50:00,46.43,46.43,46.4,46.4,84396.0,36.7825,36.7825,36.7587,36.7587,84396.0
2017-02-17 11:00:00,46.4,46.43,46.39,46.41,55488.0,36.7587,36.7825,36.7508,36.7667,55488.0
2017-02-17 11:10:00,46.41,46.45,46.39,46.4,67780.0,36.7667,36.7984,36.7508,36.7587,67780.0
2017-02-17 11:20:00,46.4,46.41,46.38,46.41,120455.0,36.7587,36.7667,36.7429,36.7667,120455.0
2017-02-17 11:30:00,46.41,46.44,46.4,46.43,181303.0,36.7667,36.7904,36.7587,36.7825,181303.0
2017-02-17 11:40:00,46.43,46.44,46.41,46.44,79837.0,36.7825,36.7904,36.7667,36.7904,79837.0
2017-02-17 11:50:00,46.44,46.46,46.43,46.45,191038.0,36.7904,36.8063,36.7825,36.7984,191038.0
2017-02-17 12:00:00,46.45,46.46,46.43,46.46,61859.0,36.7984,36.8063,36.7825,36.8063,61859.0
2017-02-17 12:10:00,46.46,46.47,46.45,46.47,84886.0,36.8063,36.8142,36.7984,36.8142,84886.0
2017-02-17 12:20:00,46.47,46.49,46.46,46.48,53942.0,36.8142,36.83,36.8063,36.8221,53942.0
2017-02-17 12:30:00,46.47,46.5,46.47,46.5,78273.0,36.8142,36.838,36.8142,36.838,78273.0
2017-02-17 12:40:00,46.5,46.5,46.47,46.48,95459.0,36.838,36.838,36.8142,36.8221,95459.0
2017-02-17 12:50:00,46.48,46.5,46.48,46.5,86024.0,36.8221,36.838,36.8221,36.838,86024.0
2017-02-17 13:00:00,46.5,46.5,46.47,46.48,101948.0,36.838,36.838,36.8142,36.8221,101948.0
2017-02-17 13:10:00,46.48,46.49,46.46,46.47,144190.0,36.8221,36.83,36.8063,36.8142,144190.0
2017-02-17 13:20:00,46.47,46.47,46.46,46.47,81744.0,36.8142,36.8142,36.8063,36.8142,81744.0
2017-02-17 13:30:00,46.47,46.48,46.46,46.48,86514.0,36.8142,36.8221,36.8063,36.8221,86514.0
2017-02-17 13:40:00,46.48,46.48,46.47,46.47,81534.0,36.8221,36.8221,36.8142,36.8142,81534.0
2017-02-17 13:50:00,46.48,46.48,46.46,46.47,113637.0,36.8221,36.8221,36.8063,36.8142,113637.0
2017-02-17 14:00:00,46.47,46.47,46.46,46.47,75709.0,36.8142,36.8142,36.8063,36.8142,75709.0
2017-02-17 14:10:00,46.47,46.47,46.46,46.47,129270.0,36.8142,36.8142,36.8063,36.8142,129270.0
2017-02-17 14:20:00,46.47,46.48,46.46,46.48,172968.0,36.8142,36.8221,36.8063,36.8221,172968.0
2017-02-17 14:30:00,46.48,46.49,46.46,46.49,103945.0,36.8221,36.83,36.8063,36.83,103945.0
2017-02-17 14:40:00,46.49,46.51,46.48,46.51,114011.0,36.83,36.8459,36.8221,36.8459,114011.0
2017-02-17 14:50:00,46.51,46.51,46.49,46.5,199876.0,36.8459,36.8459,36.83,36.838,199876.0
2017-02-17 15:00:00,46.49,46.5,46.49,46.5,98498.0,36.83,36.838,36.83,36.838,98498.0
2017-02-17 15:10:00,46.5,46.52,46.49,46.52,129783.0,36.838,36.8538,36.83,36.8538,129783.0
2017-02-17 15:20:00,46.52,46.52,46.51,46.52,138161.0,36.8538,36.8538,36.8459,36.8538,138161.0
2017-02-17 15:30:00,46.52,46.53,46.5,46.51,224276.0,36.8538,36.8617,36.838,36.8459,224276.0
2017-02-17 15:40:00,46.51,46.53,46.5,46.52,134392.0,36.8459,36.8617,36.838,36.8538,134392.0
2017-02-17 15:50:00,46.52,46.59,46.51,46.57,370095.0,36.8538,36.9093,36.8459,36.8934,370095.0
2017-02-21 09:30:00,46.83,46.86,46.81,46.84,302850.0,37.0994,37.1232,37.0835,37.1073,302850.0
2017-02-21 09:40:00,46.85,46.88,46.84,46.88,124531.0,37.1152,37.139,37.1073,37.139,124531.0
2017-02-21 09:50:00,46.88,46.91,46.87,46.88,151430.0,37.139,37.1628,37.1311,37.139,151430.0
2017-02-21 10:00:00,46.87,46.88,46.85,46.88,212238.0,37.1311,37.139,37.1152,37.139,212238.0
2017-02-21 10:10:00,46.87,46.91,46.86,46.9,137502.0,37.1311,37.1628,37.1232,37.1548,137502.0
2017-02-21 10:20:00,46.9,46.91,46.87,46.89,365816.0,37.1548,37.1628,37.1311,37.1469,365816.0
2017-02-21 10:30:00,46.89,46.91,46.88,46.9,78093.0,37.1469,37.1628,37.139,37.1548,78093.0
2017-02-21 10:40:00,46.9,46.94,46.88,46.92,238145.0,37.1548,37.1865,37.139,37.1707,238145.0
2017-02-21 10:50:00,46.93,46.93,46.9,46.91,103320.0,37.1786,37.1786,37.1548,37.1628,103320.0
2017-02-21 11:00:00,46.91,46.92,46.89,46.9,63346.0,37.1628,37.1707,37.1469,37.1548,63346.0
2017-02-21 11:10:00,46.9,46.94,46.9,46.94,95013.0,37.1548,37.1865,37.1548,37.1865,95013.0
2017-02-21 11:20:00,46.94,46.94,46.89,46.91,295810.0,37.1865,37.1865,37.1469,37.1628,295810.0
2017-02-21 11:30:00,46.9,46.91,46.87,46.88,126143.0,37.1548,37.1628,37.1311,37.139,126143.0
2017-02-21 11:40:00,46.88,46.9,46.88,46.89,112087.0,37.139,37.1548,37.139,37.1469,112087.0
2017-02-21 11:50:00,46.89,46.92,46.88,46.92,45871.0,37.1469,37.1707,37.139,37.1707,45871.0
2017-02-21 12:00:00,46.92,46.95,46.92,46.93,66535.0,37.1707,37.1945,37.1707,37.1786,66535.0
2017-02-21 12:10:00,46.94,46.94,46.93,46.94,31104.0,37.1865,37.1865,37.1786,37.1865,31104.0
2017-02-21 12:20:00,46.93,46.94,46.92,46.94,102641.0,37.1786,37.1865,37.1707,37.1865,102641.0
2017-02-21 12:30:00,46.94,46.95,46.93,46.94,24821.0,37.1865,37.1945,37.1786,37.1865,24821.0
2017-02-21 12:40:00,46.95,46.95,46.93,46.94,52642.0,37.1945,37.1945,37.1786,37.1865,52642.0
2017-02-21 12:50:00,46.94,46.95,46.93,46.94,40542.0,37.1865,37.1945,37.1786,37.1865,40542.0
2017-02-21 13:00:00,46.94,46.94,46.92,46.92,64528.0,37.1865,37.1865,37.1707,37.1707,64528.0
2017-02-21 13:10:00,46.93,46.93,46.91,46.93,38349.0,37.1786,37.1786,37.1628,37.1786,38349.0
2017-02-21 13:20:00,46.93,46.94,46.92,46.94,59533.0,37.1786,37.1865,37.1707,37.1865,59533.0
2017-02-21 13:30:00,46.94,46.94,46.91,46.91,28172.0,37.1865,37.1865,37.1628,37.1628,28172.0
2017-02-21 13:40:00,46.91,46.93,46.91,46.93,33511.0,37.1628,37.1786,37.1628,37.1786,33511.0
2017-02-21 13:50:00,46.93,46.93,46.89,46.91,122866.0,37.1786,37.1786,37.1469,37.1628,122866.0
2017-02-21 14:00:00,46.91,46.97,46.91,46.96,110016.0,37.1628,37.2103,37.1628,37.2024,110016.0
2017-02-21 14:10:00,46.97,46.98,46.95,46.98,86244.0,37.2103,37.2182,37.1945,37.2182,86244.0
2017-02-21 14:20:00,46.98,46.99,46.97,46.98,64289.0,37.2182,37.2261,37.2103,37.2182,64289.0
2017-02-21 14:30:00,46.98,47.0,46.98,47.0,119084.0,37.2182,37.2341,37.2182,37.2341,119084.0
2017-02-21 14:40:00,47.0,47.03,46.99,47.02,146604.0,37.2341,37.2578,37.2261,37.2499,146604.0
2017-02-21 14:50:00,47.03,47.04,47.02,47.04,115530.0,37.2578,37.2658,37.2499,37.2658,115530.0
2017-02-21 15:00:00,47.04,47.05,47.03,47.04,307494.0,37.2658,37.2737,37.2578,37.2658,307494.0
2017-02-21 15:10:00,47.03,47.04,47.02,47.03,91151.0,37.2578,37.2658,37.2499,37.2578,91151.0
2017-02-21 15:20:00,47.03,47.03,47.02,47.03,69796.0,37.2578,37.2578,37.2499,37.2578,69796.0
2017-02-21 15:30:00,47.03,47.04,47.02,47.03,108031.0,37.2578,37.2658,37.2499,37.2578,108031.0
2017-02-21 15:40:00,47.04,47.06,47.03,47.06,236288.0,37.2658,37.2816,37.2578,37.2816,236288.0
2017-02-21 15:50:00,47.06,47.07,47.04,47.05,569523.0,37.2816,37.2895,37.2658,37.2737,569523.0
2017-02-22 09:30:00,46.98,47.04,46.96,47.01,271860.0,37.2182,37.2658,37.2024,37.242,271860.0
2017-02-22 09:40:00,47.0,47.02,46.98,47.0,95289.0,37.2341,37.2499,37.2182,37.2341,95289.0
2017-02-22 09:50:00,47.0,47.01,46.98,47.0,77342.0,37.2341,37.242,37.2182,37.2341,77342.0
2017-02-22 10:00:00,47.01,47.04,46.98,47.0,94500.0,37.242,37.2658,37.2182,37.2341,94500.0
2017-02-22 10:10:00,47.0,47.05,47.0,47.03,142546.0,37.2341,37.2737,37.2341,37.2578,142546.0
2017-02-22 10:20:00,47.03,47.05,47.02,47.05,237127.0,37.2578,37.2737,37.2499,37.2737,237127.0
2017-02-22 10:30:00,47.04,47.09,47.03,47.09,265918.0,37.2658,37.3054,37.2578,37.3054,265918.0
2017-02-22 10:40:00,47.1,47.1,47.05,47.06,904259.0,37.3133,37.3133,37.2737,37.2816,904259.0
2017-02-22 10:50:00,47.05,47.08,47.05,47.08,73794.0,37.2737,37.2974,37.2737,37.2974,73794.0
2017-02-22 11:00:00,47.08,47.08,47.04,47.05,98852.0,37.2974,37.2974,37.2658,37.2737,98852.0
2017-02-22 11:10:00,47.04,47.05,47.03,47.05,145026.0,37.2658,37.2737,37.2578,37.2737,145026.0
2017-02-22 11:20:00,47.05,47.06,47.04,47.06,128077.0,37.2737,37.2816,37.2658,37.2816,128077.0
2017-02-22 11:30:00,47.06,47.06,47.02,47.03,51279.0,37.2816,37.2816,37.2499,37.2578,51279.0
2017-02-22 11:40:00,47.03,47.04,47.02,47.04,56824.0,37.2578,37.2658,37.2499,37.2658,56824.0
2017-02-22 11:50:00,47.04,47.06,47.03,47.05,60527.0,37.2658,37.2816,37.2578,37.2737,60527.0
2017-02-22 12:00:00,47.04,47.05,47.03,47.05,29367.0,37.2658,37.2737,37.2578,37.2737,29367.0
2017-02-22 12:10:00,47.05,47.06,47.04,47.05,56597.0,37.2737,37.2816,37.2658,37.2737,56597.0
2017-02-22 12:20:00,47.05,47.05,47.04,47.05,31244.0,37.2737,37.2737,37.2658,37.2737,31244.0
2017-02-22 12:30:00,47.05,47.06,47.04,47.05,20221.0,37.2737,37.2816,37.2658,37.2737,20221.0
2017-02-22 12:40:00,47.05,47.07,47.05,47.07,31102.0,37.2737,37.2895,37.2737,37.2895,31102.0
2017-02-22 12:50:00,47.07,47.08,47.05,47.08,68041.0,37.2895,37.2974,37.2737,37.2974,68041.0
2017-02-22 13:00:00,47.08,47.08,47.06,47.07,233500.0,37.2974,37.2974,37.2816,37.2895,233500.0
2017-02-22 13:10:00,47.07,47.09,47.07,47.09,62643.0,37.2895,37.3054,37.2895,37.3054,62643.0
2017-02-22 13:20:00,47.08,47.09,47.07,47.08,83552.0,37.2974,37.3054,37.2895,37.2974,83552.0
2017-02-22 13:30:00,47.08,47.09,47.07,47.07,64999.0,37.2974,37.3054,37.2895,37.2895,64999.0
2017-02-22 13:40:00,47.07,47.08,47.07,47.08,46217.0,37.2895,37.2974,37.2895,37.2974,46217.0
2017-02-22 13:50:00,47.07,47.08,47.05,47.06,76465.0,37.2895,37.2974,37.2737,37.2816,76465.0
2017-02-22 14:00:00,47.06,47.17,47.02,47.12,314757.0,37.2816,37.3687,37.2499,37.3291,314757.0
2017-02-22 14:10:00,47.13,47.17,47.11,47.15,110648.0,37.3371,37.3687,37.3212,37.3529,110648.0
2017-02-22 14:20:00,47.16,47.17,47.14,47.16,61920.0,37.3608,37.3687,37.345,37.3608,61920.0
2017-02-22 14:30:00,47.17,47.17,47.15,47.16,114481.0,37.3687,37.3687,37.3529,37.3608,114481.0
2017-02-22 14:40:00,47.16,47.16,47.14,47.14,198177.0,37.3608,37.3608,37.345,37.345,198177.0
2017-02-22 14:50:00,47.15,47.16,47.14,47.15,96397.0,37.3529,37.3608,37.345,37.3529,96397.0
2017-02-22 15:00:00,47.14,47.15,47.13,47.15,35469.0,37.345,37.3529,37.3371,37.3529,35469.0
2017-02-22 15:10:00,47.15,47.16,47.14,47.14,63072.0,37.3529,37.3608,37.345,37.345,63072.0
2017-02-22 15:20:00,47.15,47.16,47.14,47.16,102364.0,37.3529,37.3608,37.345,37.3608,102364.0
2017-02-22 15:30:00,47.16,47.17,47.15,47.17,161982.0,37.3608,37.3687,37.3529,37.3687,161982.0
2017-02-22 15:40:00,47.17,47.17,47.15,47.16,184408.0,37.3687,37.3687,37.3529,37.3608,184408.0
2017-02-22 15:50:00,47.16,47.2,47.15,47.18,363978.0,37.3608,37.3925,37.3529,37.3767,363978.0
2017-02-23 09:30:00,47.45,47.47,47.42,47.44,289746.0,37.5906,37.6064,37.5668,37.5826,289746.0
2017-02-23 09:40:00,47.43,47.45,47.39,47.4,207956.0,37.5747,37.5906,37.543,37.551,207956.0
2017-02-23 09:50:00,47.4,47.42,47.38,47.4,97544.0,37.551,37.5668,37.5351,37.551,97544.0
2017-02-23 10:00:00,47.4,47.41,47.36,47.37,311481.0,37.551,37.5589,37.5193,37.5272,311481.0
2017-02-23 10:10:00,47.36,47.37,47.29,47.3,201297.0,37.5193,37.5272,37.4638,37.4717,201297.0
2017-02-23 10:20:00,47.3,47.32,47.29,47.3,83902.0,37.4717,37.4876,37.4638,37.4717,83902.0
2017-02-23 10:30:00,47.3,47.34,47.29,47.3,219854.0,37.4717,37.5034,37.4638,37.4717,219854.0
2017-02-23 10:40:00,47.3,47.34,47.28,47.34,129897.0,37.4717,37.5034,37.4559,37.5034,129897.0
2017-02-23 10:50:00,47.34,47.34,47.25,47.3,216429.0,37.5034,37.5034,37.4321,37.4717,216429.0
2017-02-23 11:00:00,47.3,47.32,47.23,47.24,218070.0,37.4717,37.4876,37.4163,37.4242,218070.0
2017-02-23 11:10:00,47.25,47.25,47.18,47.24,140280.0,37.4321,37.4321,37.3767,37.4242,140280.0
2017-02-23 11:20:00,47.23,47.24,47.18,47.22,116101.0,37.4163,37.4242,37.3767,37.4084,116101.0
2017-02-23 11:30:00,47.22,47.26,47.21,47.25,186173.0,37.4084,37.44,37.4004,37.4321,186173.0
2017-02-23 11:40:00,47.24,47.28,47.22,47.27,142718.0,37.4242,37.4559,37.4084,37.448,142718.0
2017-02-23 11:50:00,47.27,47.27,47.23,47.23,83034.0,37.448,37.448,37.4163,37.4163,83034.0
2017-02-23 12:00:00,47.23,47.25,47.22,47.23,74072.0,37.4163,37.4321,37.4084,37.4163,74072.0
2017-02-23 12:10:00,47.23,47.28,47.22,47.28,206389.0,37.4163,37.4559,37.4084,37.4559,206389.0
2017-02-23 12:20:00,47.28,47.29,47.27,47.29,128259.0,37.4559,37.4638,37.448,37.4638,128259.0
2017-02-23 12:30:00,47.29,47.31,47.28,47.31,149702.0,37.4638,37.4797,37.4559,37.4797,149702.0
2017-02-23 12:40:00,47.31,47.31,47.28,47.28,54406.0,37.4797,37.4797,37.4559,37.4559,54406.0
2017-02-23 12:50:00,47.29,47.29,47.24,47.25,84827.0,37.4638,37.4638,37.4242,37.4321,84827.0
2017-02-23 13:00:00,47.25,47.27,47.23,47.24,91293.0,37.4321,37.448,37.4163,37.4242,91293.0
2017-02-23 13:10:00,47.24,47.24,47.2,47.22,217111.0,37.4242,37.4242,37.3925,37.4084,217111.0
2017-02-23 13:20:00,47.22,47.22,47.19,47.2,43440.0,37.4084,37.4084,37.3846,37.3925,43440.0
2017-02-23 13:30:00,47.2,47.21,47.17,47.2,91286.0,37.3925,37.4004,37.3687,37.3925,91286.0
2017-02-23 13:40:00,47.2,47.22,47.19,47.21,69247.0,37.3925,37.4084,37.3846,37.4004,69247.0
2017-02-23 13:50:00,47.21,47.23,47.2,47.23,90695.0,37.4004,37.4163,37.3925,37.4163,90695.0
2017-02-23 14:00:00,47.23,47.23,47.21,47.23,79870.0,37.4163,37.4163,37.4004,37.4163,79870.0
2017-02-23 14:10:00,47.23,47.25,47.22,47.24,102712.0,37.4163,37.4321,37.4084,37.4242,102712.0
2017-02-23 14:20:00,47.23,47.25,47.23,47.25,107497.0,37.4163,37.4321,37.4163,37.4321,107497.0
2017-02-23 14:30:00,47.25,47.25,47.22,47.24,73671.0,37.4321,37.4321,37.4084,37.4242,73671.0
2017-02-23 14:40:00,47.25,47.27,47.24,47.25,138652.0,37.4321,37.448,37.4242,37.4321,138652.0
2017-02-23 14:50:00,47.26,47.28,47.25,47.27,284982.0,37.44,37.4559,37.4321,37.448,284982.0
2017-02-23 15:00:00,47.27,47.27,47.25,47.25,34911.0,37.448,37.448,37.4321,37.4321,34911.0
2017-02-23 15:10:00,47.25,47.27,47.24,47.27,91596.0,37.4321,37.448,37.4242,37.448,91596.0
2017-02-23 15:20:00,47.26,47.29,47.25,47.26,145156.0,37.44,37.4638,37.4321,37.44,145156.0
2017-02-23 15:30:00,47.25,47.26,47.21,47.23,286538.0,37.4321,37.44,37.4004,37.4163,286538.0
2017-02-23 15:40:00,47.22,47.24,47.2,47.21,153770.0,37.4084,37.4242,37.3925,37.4004,153770.0
2017-02-23 15:50:00,47.21,47.22,47.19,47.21,216215.0,37.4004,37.4084,37.3846,37.4004,216215.0
2017-02-24 09:30:00,46.69,46.69,46.63,46.68,220283.0,36.9885,36.9885,36.9409,36.9806,220283.0
2017-02-24 09:40:00,46.68,46.71,46.66,46.67,72173.0,36.9806,37.0043,36.9647,36.9726,72173.0
2017-02-24 09:50:00,46.66,46.74,46.65,46.73,70550.0,36.9647,37.0281,36.9568,37.0202,70550.0
2017-02-24 10:00:00,46.75,46.75,46.71,46.74,84748.0,37.036,37.036,37.0043,37.0281,84748.0
2017-02-24 10:10:00,46.74,46.74,46.68,46.7,103953.0,37.0281,37.0281,36.9806,36.9964,103953.0
2017-02-24 10:20:00,46.7,46.74,46.69,46.71,81968.0,36.9964,37.0281,36.9885,37.0043,81968.0
2017-02-24 10:30:00,46.71,46.73,46.68,46.71,55692.0,37.0043,37.0202,36.9806,37.0043,55692.0
2017-02-24 10:40:00,46.71,46.75,46.7,46.73,40111.0,37.0043,37.036,36.9964,37.0202,40111.0
2017-02-24 10:50:00,46.73,46.76,46.71,46.75,23571.0,37.0202,37.0439,37.0043,37.036,23571.0
2017-02-24 11:00:00,46.75,46.78,46.75,46.75,177868.0,37.036,37.0598,37.036,37.036,177868.0
2017-02-24 11:10:00,46.76,46.79,46.75,46.76,85191.0,37.0439,37.0677,37.036,37.0439,85191.0
2017-02-24 11:20:00,46.76,46.77,46.74,46.75,150037.0,37.0439,37.0519,37.0281,37.036,150037.0
2017-02-24 11:30:00,46.76,46.76,46.72,46.74,71776.0,37.0439,37.0439,37.0122,37.0281,71776.0
2017-02-24 11:40:00,46.73,46.74,46.72,46.73,45573.0,37.0202,37.0281,37.0122,37.0202,45573.0
2017-02-24 11:50:00,46.74,46.74,46.69,46.71,83709.0,37.0281,37.0281,36.9885,37.0043,83709.0
2017-02-24 12:00:00,46.7,46.77,46.7,46.77,143864.0,36.9964,37.0519,36.9964,37.0519,143864.0
2017-02-24 12:10:00,46.77,46.78,46.76,46.77,90012.0,37.0519,37.0598,37.0439,37.0519,90012.0
2017-02-24 12:20:00,46.77,46.8,46.77,46.79,874194.0,37.0519,37.0756,37.0519,37.0677,874194.0
2017-02-24 12:30:00,46.79,46.79,46.75,46.75,91069.0,37.0677,37.0677,37.036,37.036,91069.0
2017-02-24 12:40:00,46.75,46.76,46.73,46.75,113396.0,37.036,37.0439,37.0202,37.036,113396.0
2017-02-24 12:50:00,46.75,46.76,46.72,46.73,114011.0,37.036,37.0439,37.0122,37.0202,114011.0
2017-02-24 13:00:00,46.73,46.73,46.68,46.69,93275.0,37.0202,37.0202,36.9806,36.9885,93275.0
2017-02-24 13:10:00,46.68,46.7,46.68,46.69,76638.0,36.9806,36.9964,36.9806,36.9885,76638.0
2017-02-24 13:20:00,46.68,46.69,46.66,46.68,91027.0,36.9806,36.9885,36.9647,36.9806,91027.0
2017-02-24 13:30:00,46.68,46.7,46.67,46.68,53061.0,36.9806,36.9964,36.9726,36.9806,53061.0
2017-02-24 13:40:00,46.68,46.7,46.68,46.69,35821.0,36.9806,36.9964,36.9806,36.9885,35821.0
2017-02-24 13:50:00,46.69,46.71,46.68,46.71,43617.0,36.9885,37.0043,36.9806,37.0043,43617.0
2017-02-24 14:00:00,46.71,46.71,46.68,46.69,75803.0,37.0043,37.0043,36.9806,36.9885,75803.0
2017-02-24 14:10:00,46.69,46.69,46.67,46.69,238041.0,36.9885,36.9885,36.9726,36.9885,238041.0
2017-02-24 14:20:00,46.69,46.7,46.69,46.7,71416.0,36.9885,36.9964,36.9885,36.9964,71416.0
2017-02-24 14:30:00,46.69,46.7,46.68,46.68,127880.0,36.9885,36.9964,36.9806,36.9806,127880.0
2017-02-24 14:40:00,46.68,46.69,46.67,46.67,178390.0,36.9806,36.9885,36.9726,36.9726,178390.0
2017-02-24 14:50:00,46.67,46.69,46.67,46.67,217364.0,36.9726,36.9885,36.9726,36.9726,217364.0
2017-02-24 15:00:00,46.67,46.68,46.65,46.66,123812.0,36.9726,36.9806,36.9568,36.9647,123812.0
2017-02-24 15:10:00,46.66,46.67,46.64,46.65,153174.0,36.9647,36.9726,36.9489,36.9568,153174.0
2017-02-24 15:20:00,46.65,46.68,46.65,46.68,409671.0,36.9568,36.9806,36.9568,36.9806,409671.0
2017-02-24 15:30:00,46.68,46.71,46.67,46.7,150995.0,36.9806,37.0043,36.9726,36.9964,150995.0
2017-02-24 15:40:00,46.7,46.72,46.69,46.71,272720.0,36.9964,37.0122,36.9885,37.0043,272720.0
2017-02-24 15:50:00,46.72,46.74,46.7,46.72,289122.0,37.0122,37.0281,36.9964,37.0122,289122.0
2017-02-27 09:30:00,46.62,46.65,46.57,46.59,174398.0,36.933,36.9568,36.8934,36.9093,174398.0
2017-02-27 09:40:00,46.59,46.65,46.58,46.65,176709.0,36.9093,36.9568,36.9013,36.9568,176709.0
2017-02-27 09:50:00,46.65,46.68,46.62,46.66,153076.0,36.9568,36.9806,36.933,36.9647,153076.0
2017-02-27 10:00:00,46.65,46.66,46.62,46.64,168376.0,36.9568,36.9647,36.933,36.9489,168376.0
2017-02-27 10:10:00,46.65,46.65,46.61,46.63,101216.0,36.9568,36.9568,36.9251,36.9409,101216.0
2017-02-27 10:20:00,46.63,46.68,46.62,46.68,170206.0,36.9409,36.9806,36.933,36.9806,170206.0
2017-02-27 10:30:00,46.68,46.69,46.66,46.67,96400.0,36.9806,36.9885,36.9647,36.9726,96400.0
2017-02-27 10:40:00,46.68,46.69,46.66,46.67,64880.0,36.9806,36.9885,36.9647,36.9726,64880.0
2017-02-27 10:50:00,46.68,46.7,46.67,46.68,282940.0,36.9806,36.9964,36.9726,36.9806,282940.0
2017-02-27 11:00:00,46.68,46.7,46.68,46.69,123260.0,36.9806,36.9964,36.9806,36.9885,123260.0
2017-02-27 11:10:00,46.69,46.71,46.67,46.71,240811.0,36.9885,37.0043,36.9726,37.0043,240811.0
2017-02-27 11:20:00,46.71,46.72,46.66,46.68,201524.0,37.0043,37.0122,36.9647,36.9806,201524.0
2017-02-27 11:30:00,46.68,46.68,46.64,46.64,89469.0,36.9806,36.9806,36.9489,36.9489,89469.0
2017-02-27 11:40:00,46.65,46.66,46.64,46.65,25547.0,36.9568,36.9647,36.9489,36.9568,25547.0
2017-02-27 11:50:00,46.65,46.66,46.63,46.64,66330.0,36.9568,36.9647,36.9409,36.9489,66330.0
2017-02-27 12:00:00,46.63,46.65,46.62,46.64,298682.0,36.9409,36.9568,36.933,36.9489,298682.0
2017-02-27 12:10:00,46.65,46.65,46.63,46.64,242042.0,36.9568,36.9568,36.9409,36.9489,242042.0
2017-02-27 12:20:00,46.63,46.64,46.62,46.64,165513.0,36.9409,36.9489,36.933,36.9489,165513.0
2017-02-27 12:30:00,46.64,46.64,46.62,46.63,78455.0,36.9489,36.9489,36.933,36.9409,78455.0
2017-02-27 12:40:00,46.63,46.63,46.6,46.6,129587.0,36.9409,36.9409,36.9172,36.9172,129587.0
2017-02-27 12:50:00,46.61,46.61,46.57,46.58,209148.0,36.9251,36.9251,36.8934,36.9013,209148.0
2017-02-27 13:00:00,46.58,46.59,46.57,46.59,96051.0,36.9013,36.9093,36.8934,36.9093,96051.0
2017-02-27 13:10:00,46.58,46.59,46.56,46.57,176521.0,36.9013,36.9093,36.8855,36.8934,176521.0
2017-02-27 13:20:00,46.58,46.59,46.56,46.57,83329.0,36.9013,36.9093,36.8855,36.8934,83329.0
2017-02-27 13:30:00,46.57,46.58,46.55,46.55,198819.0,36.8934,36.9013,36.8776,36.8776,198819.0
2017-02-27 13:40:00,46.56,46.56,46.54,46.55,62072.0,36.8855,36.8855,36.8697,36.8776,62072.0
2017-02-27 13:50:00,46.55,46.55,46.52,46.53,79595.0,36.8776,36.8776,36.8538,36.8617,79595.0
2017-02-27 14:00:00,46.53,46.54,46.51,46.53,240773.0,36.8617,36.8697,36.8459,36.8617,240773.0
2017-02-27 14:10:00,46.52,46.53,46.49,46.49,166464.0,36.8538,36.8617,36.83,36.83,166464.0
2017-02-27 14:20:00,46.5,46.54,46.47,46.52,299537.0,36.838,36.8697,36.8142,36.8538,299537.0
2017-02-27 14:30:00,46.52,46.52,46.5,46.5,125231.0,36.8538,36.8538,36.838,36.838,125231.0
2017-02-27 14:40:00,46.51,46.51,46.48,46.5,466849.0,36.8459,36.8459,36.8221,36.838,466849.0
2017-02-27 14:50:00,46.5,46.52,46.49,46.51,63164.0,36.838,36.8538,36.83,36.8459,63164.0
2017-02-27 15:00:00,46.51,46.53,46.5,46.53,62014.0,36.8459,36.8617,36.838,36.8617,62014.0
2017-02-27 15:10:00,46.52,46.54,46.51,46.53,437572.0,36.8538,36.8697,36.8459,36.8617,437572.0
2017-02-27 15:20:00,46.53,46.57,46.52,46.56,359140.0,36.8617,36.8934,36.8538,36.8855,359140.0
2017-02-27 15:30:00,46.55,46.56,46.52,46.53,1177554.0,36.8776,36.8855,36.8538,36.8617,1177554.0
2017-02-27 15:40:00,46.53,46.54,46.5,46.5,238647.0,36.8617,36.8697,36.838,36.838,238647.0
2017-02-27 15:50:00,46.5,46.54,46.48,46.54,350307.0,36.838,36.8697,36.8221,36.8697,350307.0
2017-02-28 09:30:00,46.54,46.56,46.49,46.5,336626.0,36.8697,36.8855,36.83,36.838,336626.0
2017-02-28 09:40:00,46.5,46.51,46.46,46.48,131325.0,36.838,36.8459,36.8063,36.8221,131325.0
2017-02-28 09:50:00,46.47,46.47,46.42,46.43,36610.0,36.8142,36.8142,36.7746,36.7825,36610.0
2017-02-28 10:00:00,46.43,46.47,46.42,46.47,83843.0,36.7825,36.8142,36.7746,36.8142,83843.0
2017-02-28 10:10:00,46.47,46.49,46.44,46.45,49596.0,36.8142,36.83,36.7904,36.7984,49596.0
2017-02-28 10:20:00,46.46,46.46,46.42,46.43,46776.0,36.8063,36.8063,36.7746,36.7825,46776.0
2017-02-28 10:30:00,46.43,46.44,46.41,46.41,122262.0,36.7825,36.7904,36.7667,36.7667,122262.0
2017-02-28 10:40:00,46.41,46.42,46.35,46.38,219966.0,36.7667,36.7746,36.7191,36.7429,219966.0
2017-02-28 10:50:00,46.39,46.43,46.39,46.43,115400.0,36.7508,36.7825,36.7508,36.7825,115400.0
2017-02-28 11:00:00,46.42,46.43,46.36,46.36,129600.0,36.7746,36.7825,36.7271,36.7271,129600.0
2017-02-28 11:10:00,46.37,46.37,46.34,46.36,142123.0,36.735,36.735,36.7112,36.7271,142123.0
2017-02-28 11:20:00,46.35,46.37,46.33,46.34,110376.0,36.7191,36.735,36.7033,36.7112,110376.0
2017-02-28 11:30:00,46.34,46.36,46.33,46.35,38660.0,36.7112,36.7271,36.7033,36.7191,38660.0
2017-02-28 11:40:00,46.36,46.36,46.34,46.36,86621.0,36.7271,36.7271,36.7112,36.7271,86621.0
2017-02-28 11:50:00,46.36,46.37,46.35,46.35,134275.0,36.7271,36.735,36.7191,36.7191,134275.0
2017-02-28 12:00:00,46.35,46.36,46.31,46.33,39347.0,36.7191,36.7271,36.6874,36.7033,39347.0
2017-02-28 12:10:00,46.32,46.33,46.29,46.3,172399.0,36.6954,36.7033,36.6716,36.6795,172399.0
2017-02-28 12:20:00,46.3,46.31,46.23,46.25,73805.0,36.6795,36.6874,36.6241,36.6399,73805.0
2017-02-28 12:30:00,46.25,46.28,46.25,46.27,46765.0,36.6399,36.6637,36.6399,36.6558,46765.0
2017-02-28 12:40:00,46.27,46.28,46.26,46.28,30648.0,36.6558,36.6637,36.6478,36.6637,30648.0
2017-02-28 12:50:00,46.28,46.29,46.27,46.28,42788.0,36.6637,36.6716,36.6558,36.6637,42788.0
2017-02-28 13:00:00,46.28,46.32,46.27,46.31,93696.0,36.6637,36.6954,36.6558,36.6874,93696.0
2017-02-28 13:10:00,46.3,46.32,46.3,46.3,98327.0,36.6795,36.6954,36.6795,36.6795,98327.0
2017-02-28 13:20:00,46.31,46.31,46.29,46.31,98541.0,36.6874,36.6874,36.6716,36.6874,98541.0
2017-02-28 13:30:00,46.31,46.34,46.3,46.34,68734.0,36.6874,36.7112,36.6795,36.7112,68734.0
2017-02-28 13:40:00,46.33,46.35,46.32,46.34,85797.0,36.7033,36.7191,36.6954,36.7112,85797.0
2017-02-28 13:50:00,46.34,46.36,46.33,46.36,65694.0,36.7112,36.7271,36.7033,36.7271,65694.0
2017-02-28 14:00:00,46.36,46.36,46.33,46.34,73623.0,36.7271,36.7271,36.7033,36.7112,73623.0
2017-02-28 14:10:00,46.34,46.34,46.31,46.32,41411.0,36.7112,36.7112,36.6874,36.6954,41411.0
2017-02-28 14:20:00,46.31,46.37,46.31,46.37,134157.0,36.6874,36.735,36.6874,36.735,134157.0
2017-02-28 14:30:00,46.37,46.37,46.34,46.35,77033.0,36.735,36.735,36.7112,36.7191,77033.0
2017-02-28 14:40:00,46.35,46.39,46.34,46.39,146457.0,36.7191,36.7508,36.7112,36.7508,146457.0
2017-02-28 14:50:00,46.39,46.39,46.37,46.37,122288.0,36.7508,36.7508,36.735,36.735,122288.0
2017-02-28 15:00:00,46.38,46.38,46.34,46.35,63302.0,36.7429,36.7429,36.7112,36.7191,63302.0
2017-02-28 15:10:00,46.35,46.35,46.33,46.34,105021.0,36.7191,36.7191,36.7033,36.7112,105021.0
2017-02-28 15:20:00,46.34,46.34,46.26,46.27,107579.0,36.7112,36.7112,36.6478,36.6558,107579.0
2017-02-28 15:30:00,46.26,46.26,46.16,46.17,555355.0,36.6478,36.6478,36.5686,36.5765,555355.0
2017-02-28 15:40:00,46.16,46.23,46.15,46.21,251526.0,36.5686,36.6241,36.5607,36.6082,251526.0
2017-02-28 15:50:00,46.22,46.24,46.16,46.17,896799.0,36.6161,36.632,36.5686,36.5765,896799.0
2017-03-01 09:30:00,46.56,46.62,46.51,46.6,424759.0,36.8855,36.933,36.8459,36.9172,424759.0
2017-03-01 09:40:00,46.6,46.6,46.55,46.57,153780.0,36.9172,36.9172,36.8776,36.8934,153780.0
2017-03-01 09:50:00,46.57,46.61,46.55,46.6,299324.0,36.8934,36.9251,36.8776,36.9172,299324.0
2017-03-01 10:00:00,46.61,46.66,46.6,46.62,556046.0,36.9251,36.9647,36.9172,36.933,556046.0
2017-03-01 10:10:00,46.61,46.61,46.55,46.57,583394.0,36.9251,36.9251,36.8776,36.8934,583394.0
2017-03-01 10:20:00,46.58,46.61,46.57,46.6,249929.0,36.9013,36.9251,36.8934,36.9172,249929.0
2017-03-01 10:30:00,46.59,46.61,46.57,46.57,46197.0,36.9093,36.9251,36.8934,36.8934,46197.0
2017-03-01 10:40:00,46.57,46.57,46.54,46.57,223343.0,36.8934,36.8934,36.8697,36.8934,223343.0
2017-03-01 10:50:00,46.57,46.69,46.56,46.69,711438.0,36.8934,36.9885,36.8855,36.9885,711438.0
2017-03-01 11:00:00,46.69,46.73,46.63,46.72,366239.0,36.9885,37.0202,36.9409,37.0122,366239.0
2017-03-01 11:10:00,46.71,46.73,46.67,46.73,225194.0,37.0043,37.0202,36.9726,37.0202,225194.0
2017-03-01 11:20:00,46.73,46.73,46.68,46.68,350302.0,37.0202,37.0202,36.9806,36.9806,350302.0
2017-03-01 11:30:00,46.68,46.71,46.67,46.71,421831.0,36.9806,37.0043,36.9726,37.0043,421831.0
2017-03-01 11:40:00,46.7,46.77,46.7,46.75,198859.0,36.9964,37.0519,36.9964,37.036,198859.0
2017-03-01 11:50:00,46.75,46.82,46.75,46.77,144661.0,37.036,37.0915,37.036,37.0519,144661.0
2017-03-01 12:00:00,46.78,46.83,46.77,46.82,214451.0,37.0598,37.0994,37.0519,37.0915,214451.0
2017-03-01 12:10:00,46.82,46.87,46.81,46.84,313159.0,37.0915,37.1311,37.0835,37.1073,313159.0
2017-03-01 12:20:00,46.84,46.85,46.82,46.84,175105.0,37.1073,37.1152,37.0915,37.1073,175105.0
2017-03-01 12:30:00,46.84,46.85,46.81,46.82,259839.0,37.1073,37.1152,37.0835,37.0915,259839.0
2017-03-01 12:40:00,46.81,46.83,46.8,46.82,125018.0,37.0835,37.0994,37.0756,37.0915,125018.0
2017-03-01 12:50:00,46.81,46.82,46.8,46.82,86822.0,37.0835,37.0915,37.0756,37.0915,86822.0
2017-03-01 13:00:00,46.82,46.83,46.75,46.76,636163.0,37.0915,37.0994,37.036,37.0439,636163.0
2017-03-01 13:10:00,46.76,46.79,46.74,46.75,61443.0,37.0439,37.0677,37.0281,37.036,61443.0
2017-03-01 13:20:00,46.75,46.78,46.75,46.78,136918.0,37.036,37.0598,37.036,37.0598,136918.0
2017-03-01 13:30:00,46.78,46.8,46.76,46.79,134517.0,37.0598,37.0756,37.0439,37.0677,134517.0
2017-03-01 13:40:00,46.79,46.82,46.78,46.82,279957.0,37.0677,37.0915,37.0598,37.0915,279957.0
2017-03-01 13:50:00,46.82,46.83,46.81,46.83,90209.0,37.0915,37.0994,37.0835,37.0994,90209.0
2017-03-01 14:00:00,46.82,46.83,46.79,46.8,129543.0,37.0915,37.0994,37.0677,37.0756,129543.0
2017-03-01 14:10:00,46.8,46.85,46.79,46.84,330286.0,37.0756,37.1152,37.0677,37.1073,330286.0
2017-03-01 14:20:00,46.84,46.86,46.83,46.84,291149.0,37.1073,37.1232,37.0994,37.1073,291149.0
2017-03-01 14:30:00,46.83,46.84,46.79,46.8,236100.0,37.0994,37.1073,37.0677,37.0756,236100.0
2017-03-01 14:40:00,46.8,46.82,46.79,46.81,62956.0,37.0756,37.0915,37.0677,37.0835,62956.0
2017-03-01 14:50:00,46.81,46.85,46.8,46.85,218827.0,37.0835,37.1152,37.0756,37.1152,218827.0
2017-03-01 15:00:00,46.84,46.85,46.8,46.81,66289.0,37.1073,37.1152,37.0756,37.0835,66289.0
2017-03-01 15:10:00,46.8,46.83,46.8,46.83,73229.0,37.0756,37.0994,37.0756,37.0994,73229.0
2017-03-01 15:20:00,46.82,46.84,46.79,46.8,87058.0,37.0915,37.1073,37.0677,37.0756,87058.0
2017-03-01 15:30:00,46.79,46.81,46.77,46.79,272490.0,37.0677,37.0835,37.0519,37.0677,272490.0
2017-03-01 15:40:00,46.79,46.86,46.78,46.85,465462.0,37.0677,37.1232,37.0598,37.1152,465462.0
2017-03-01 15:50:00,46.85,46.86,46.82,46.82,660457.0,37.1152,37.1232,37.0915,37.0915,660457.0
2017-03-02 09:30:00,46.43,46.46,46.35,46.4,272323.0,36.7825,36.8063,36.7191,36.7587,272323.0
2017-03-02 09:40:00,46.4,46.42,46.39,46.39,118856.0,36.7587,36.7746,36.7508,36.7508,118856.0
2017-03-02 09:50:00,46.38,46.39,46.33,46.34,151925.0,36.7429,36.7508,36.7033,36.7112,151925.0
2017-03-02 10:00:00,46.35,46.37,46.31,46.33,141044.0,36.7191,36.735,36.6874,36.7033,141044.0
2017-03-02 10:10:00,46.33,46.34,46.29,46.31,149491.0,36.7033,36.7112,36.6716,36.6874,149491.0
2017-03-02 10:20:00,46.31,46.31,46.28,46.29,60536.0,36.6874,36.6874,36.6637,36.6716,60536.0
2017-03-02 10:30:00,46.29,46.29,46.25,46.28,107028.0,36.6716,36.6716,36.6399,36.6637,107028.0
2017-03-02 10:40:00,46.27,46.29,46.26,46.28,62204.0,36.6558,36.6716,36.6478,36.6637,62204.0
2017-03-02 10:50:00,46.28,46.29,46.24,46.26,195876.0,36.6637,36.6716,36.632,36.6478,195876.0
2017-03-02 11:00:00,46.26,46.26,46.2,46.21,70023.0,36.6478,36.6478,36.6003,36.6082,70023.0
2017-03-02 11:10:00,46.21,46.25,46.2,46.24,217966.0,36.6082,36.6399,36.6003,36.632,217966.0
2017-03-02 11:20:00,46.24,46.25,46.23,46.25,41269.0,36.632,36.6399,36.6241,36.6399,41269.0
2017-03-02 11:30:00,46.24,46.25,46.19,46.21,44447.0,36.632,36.6399,36.5924,36.6082,44447.0
2017-03-02 11:40:00,46.2,46.22,46.17,46.21,139284.0,36.6003,36.6161,36.5765,36.6082,139284.0
2017-03-02 11:50:00,46.21,46.23,46.21,46.22,115881.0,36.6082,36.6241,36.6082,36.6161,115881.0
2017-03-02 12:00:00,46.22,46.22,46.17,46.18,118622.0,36.6161,36.6161,36.5765,36.5845,118622.0
2017-03-02 12:10:00,46.18,46.18,46.16,46.17,37987.0,36.5845,36.5845,36.5686,36.5765,37987.0
2017-03-02 12:20:00,46.17,46.17,46.14,46.16,168653.0,36.5765,36.5765,36.5528,36.5686,168653.0
2017-03-02 12:30:00,46.16,46.19,46.16,46.19,86476.0,36.5686,36.5924,36.5686,36.5924,86476.0
2017-03-02 12:40:00,46.19,46.19,46.12,46.13,159475.0,36.5924,36.5924,36.5369,36.5448,159475.0
2017-03-02 12:50:00,46.13,46.14,46.12,46.13,42360.0,36.5448,36.5528,36.5369,36.5448,42360.0
2017-03-02 13:00:00,46.14,46.16,46.12,46.12,90547.0,36.5528,36.5686,36.5369,36.5369,90547.0
2017-03-02 13:10:00,46.13,46.13,46.11,46.11,60828.0,36.5448,36.5448,36.529,36.529,60828.0
2017-03-02 13:20:00,46.11,46.13,46.1,46.12,66791.0,36.529,36.5448,36.5211,36.5369,66791.0
2017-03-02 13:30:00,46.12,46.13,46.11,46.12,43290.0,36.5369,36.5448,36.529,36.5369,43290.0
2017-03-02 13:40:00,46.12,46.13,46.09,46.09,202229.0,36.5369,36.5448,36.5132,36.5132,202229.0
2017-03-02 13:50:00,46.09,46.12,46.07,46.11,174467.0,36.5132,36.5369,36.4973,36.529,174467.0
2017-03-02 14:00:00,46.11,46.12,46.08,46.09,137422.0,36.529,36.5369,36.5052,36.5132,137422.0
2017-03-02 14:10:00,46.08,46.09,46.07,46.09,231459.0,36.5052,36.5132,36.4973,36.5132,231459.0
2017-03-02 14:20:00,46.09,46.1,46.07,46.1,175936.0,36.5132,36.5211,36.4973,36.5211,175936.0
2017-03-02 14:30:00,46.1,46.12,46.09,46.12,145109.0,36.5211,36.5369,36.5132,36.5369,145109.0
2017-03-02 14:40:00,46.12,46.12,46.1,46.12,113221.0,36.5369,36.5369,36.5211,36.5369,113221.0
2017-03-02 14:50:00,46.12,46.13,46.11,46.13,183420.0,36.5369,36.5448,36.529,36.5448,183420.0
2017-03-02 15:00:00,46.12,46.13,46.1,46.11,67547.0,36.5369,36.5448,36.5211,36.529,67547.0
2017-03-02 15:10:00,46.12,46.12,46.06,46.08,117024.0,36.5369,36.5369,36.4894,36.5052,117024.0
2017-03-02 15:20:00,46.08,46.09,46.04,46.07,162911.0,36.5052,36.5132,36.4735,36.4973,162911.0
2017-03-02 15:30:00,46.07,46.09,46.03,46.07,387849.0,36.4973,36.5132,36.4656,36.4973,387849.0
2017-03-02 15:40:00,46.07,46.09,46.03,46.05,180772.0,36.4973,36.5132,36.4656,36.4815,180772.0
2017-03-02 15:50:00,46.05,46.06,46.02,46.04,225380.0,36.4815,36.4894,36.4577,36.4735,225380.0
2017-03-03 09:30:00,46.21,46.28,46.21,46.28,217989.0,36.6082,36.6637,36.6082,36.6637,217989.0
2017-03-03 09:40:00,46.28,46.28,46.2,46.23,183979.0,36.6637,36.6637,36.6003,36.6241,183979.0
2017-03-03 09:50:00,46.23,46.24,46.17,46.19,171104.0,36.6241,36.632,36.5765,36.5924,171104.0
2017-03-03 10:00:00,46.18,46.19,46.14,46.16,119537.0,36.5845,36.5924,36.5528,36.5686,119537.0
2017-03-03 10:10:00,46.16,46.21,46.15,46.18,149851.0,36.5686,36.6082,36.5607,36.5845,149851.0
2017-03-03 10:20:00,46.18,46.18,46.12,46.14,148536.0,36.5845,36.5845,36.5369,36.5528,148536.0
2017-03-03 10:30:00,46.14,46.14,46.11,46.14,181688.0,36.5528,36.5528,36.529,36.5528,181688.0
2017-03-03 10:40:00,46.14,46.17,46.13,46.17,47128.0,36.5528,36.5765,36.5448,36.5765,47128.0
2017-03-03 10:50:00,46.18,46.2,46.17,46.2,78643.0,36.5845,36.6003,36.5765,36.6003,78643.0
2017-03-03 11:00:00,46.2,46.21,46.17,46.19,61821.0,36.6003,36.6082,36.5765,36.5924,61821.0
2017-03-03 11:10:00,46.19,46.21,46.17,46.17,34023.0,36.5924,36.6082,36.5765,36.5765,34023.0
2017-03-03 11:20:00,46.18,46.18,46.14,46.15,73702.0,36.5845,36.5845,36.5528,36.5607,73702.0
2017-03-03 11:30:00,46.15,46.19,46.15,46.18,72361.0,36.5607,36.5924,36.5607,36.5845,72361.0
2017-03-03 11:40:00,46.18,46.2,46.17,46.2,81587.0,36.5845,36.6003,36.5765,36.6003,81587.0
2017-03-03 11:50:00,46.2,46.2,46.19,46.2,59189.0,36.6003,36.6003,36.5924,36.6003,59189.0
2017-03-03 12:00:00,46.2,46.21,46.18,46.19,113372.0,36.6003,36.6082,36.5845,36.5924,113372.0
2017-03-03 12:10:00,46.19,46.19,46.15,46.16,59645.0,36.5924,36.5924,36.5607,36.5686,59645.0
2017-03-03 12:20:00,46.16,46.18,46.14,46.18,182614.0,36.5686,36.5845,36.5528,36.5845,182614.0
2017-03-03 12:30:00,46.18,46.22,46.17,46.21,97366.0,36.5845,36.6161,36.5765,36.6082,97366.0
2017-03-03 12:40:00,46.21,46.22,46.2,46.22,32834.0,36.6082,36.6161,36.6003,36.6161,32834.0
2017-03-03 12:50:00,46.22,46.22,46.2,46.21,19794.0,36.6161,36.6161,36.6003,36.6082,19794.0
2017-03-03 13:00:00,46.2,46.26,46.11,46.22,590176.0,36.6003,36.6478,36.529,36.6161,590176.0
2017-03-03 13:10:00,46.22,46.28,46.19,46.2,343991.0,36.6161,36.6637,36.5924,36.6003,343991.0
2017-03-03 13:20:00,46.2,46.23,46.17,46.2,166881.0,36.6003,36.6241,36.5765,36.6003,166881.0
2017-03-03 13:30:00,46.21,46.23,46.17,46.22,90290.0,36.6082,36.6241,36.5765,36.6161,90290.0
2017-03-03 13:40:00,46.22,46.31,46.21,46.31,288026.0,36.6161,36.6874,36.6082,36.6874,288026.0
2017-03-03 13:50:00,46.31,46.33,46.29,46.32,169777.0,36.6874,36.7033,36.6716,36.6954,169777.0
2017-03-03 14:00:00,46.33,46.39,46.32,46.39,215841.0,36.7033,36.7508,36.6954,36.7508,215841.0
2017-03-03 14:10:00,46.39,46.4,46.35,46.36,149431.0,36.7508,36.7587,36.7191,36.7271,149431.0
2017-03-03 14:20:00,46.36,46.4,46.35,46.36,124853.0,36.7271,36.7587,36.7191,36.7271,124853.0
2017-03-03 14:30:00,46.37,46.39,46.36,46.39,88514.0,36.735,36.7508,36.7271,36.7508,88514.0
2017-03-03 14:40:00,46.39,46.39,46.37,46.39,41851.0,36.7508,36.7508,36.735,36.7508,41851.0
2017-03-03 14:50:00,46.38,46.39,46.37,46.38,81760.0,36.7429,36.7508,36.735,36.7429,81760.0
2017-03-03 15:00:00,46.37,46.39,46.35,46.36,110259.0,36.735,36.7508,36.7191,36.7271,110259.0
2017-03-03 15:10:00,46.36,46.36,46.34,46.36,70263.0,36.7271,36.7271,36.7112,36.7271,70263.0
2017-03-03 15:20:00,46.35,46.39,46.35,46.37,112130.0,36.7191,36.7508,36.7191,36.735,112130.0
2017-03-03 15:30:00,46.38,46.4,46.37,46.4,174722.0,36.7429,36.7587,36.735,36.7587,174722.0
2017-03-03 15:40:00,46.4,46.4,46.35,46.37,44295.0,36.7587,36.7587,36.7191,36.735,44295.0
2017-03-03 15:50:00,46.37,46.4,46.35,46.39,225672.0,36.735,36.7587,36.7191,36.7508,225672.0
2017-03-06 09:30:00,46.46,46.46,46.33,46.35,157008.0,36.8063,36.8063,36.7033,36.7191,157008.0
2017-03-06 09:40:00,46.36,46.36,46.31,46.34,55729.0,36.7271,36.7271,36.6874,36.7112,55729.0
2017-03-06 09:50:00,46.34,46.38,46.33,46.37,179531.0,36.7112,36.7429,36.7033,36.735,179531.0
2017-03-06 10:00:00,46.37,46.38,46.33,46.38,122626.0,36.735,36.7429,36.7033,36.7429,122626.0
2017-03-06 10:10:00,46.39,46.39,46.32,46.32,94602.0,36.7508,36.7508,36.6954,36.6954,94602.0
2017-03-06 10:20:00,46.32,46.34,46.3,46.32,135048.0,36.6954,36.7112,36.6795,36.6954,135048.0
2017-03-06 10:30:00,46.32,46.33,46.3,46.32,252584.0,36.6954,36.7033,36.6795,36.6954,252584.0
2017-03-06 10:40:00,46.33,46.34,46.31,46.34,34257.0,36.7033,36.7112,36.6874,36.7112,34257.0
2017-03-06 10:50:00,46.34,46.34,46.28,46.3,44255.0,36.7112,36.7112,36.6637,36.6795,44255.0
2017-03-06 11:00:00,46.3,46.32,46.27,46.3,104651.0,36.6795,36.6954,36.6558,36.6795,104651.0
2017-03-06 11:10:00,46.3,46.32,46.28,46.32,33634.0,36.6795,36.6954,36.6637,36.6954,33634.0
2017-03-06 11:20:00,46.32,46.33,46.29,46.3,25462.0,36.6954,36.7033,36.6716,36.6795,25462.0
2017-03-06 11:30:00,46.31,46.34,46.3,46.31,105508.0,36.6874,36.7112,36.6795,36.6874,105508.0
2017-03-06 11:40:00,46.3,46.31,46.27,46.29,59412.0,36.6795,36.6874,36.6558,36.6716,59412.0
2017-03-06 11:50:00,46.28,46.3,46.27,46.28,83087.0,36.6637,36.6795,36.6558,36.6637,83087.0
2017-03-06 12:00:00,46.28,46.31,46.27,46.29,71031.0,36.6637,36.6874,36.6558,36.6716,71031.0
2017-03-06 12:10:00,46.3,46.31,46.29,46.3,80705.0,36.6795,36.6874,36.6716,36.6795,80705.0
2017-03-06 12:20:00,46.3,46.34,46.3,46.34,88971.0,36.6795,36.7112,36.6795,36.7112,88971.0
2017-03-06 12:30:00,46.34,46.37,46.33,46.34,215473.0,36.7112,36.735,36.7033,36.7112,215473.0
2017-03-06 12:40:00,46.34,46.35,46.32,46.33,240241.0,36.7112,36.7191,36.6954,36.7033,240241.0
2017-03-06 12:50:00,46.34,46.36,46.33,46.34,131573.0,36.7112,36.7271,36.7033,36.7112,131573.0
2017-03-06 13:00:00,46.34,46.37,46.34,46.37,50938.0,36.7112,36.735,36.7112,36.735,50938.0
2017-03-06 13:10:00,46.37,46.39,46.36,46.39,102052.0,36.735,36.7508,36.7271,36.7508,102052.0
2017-03-06 13:20:00,46.39,46.39,46.38,46.39,62238.0,36.7508,36.7508,36.7429,36.7508,62238.0
2017-03-06 13:30:00,46.39,46.41,46.38,46.41,115426.0,36.7508,36.7667,36.7429,36.7667,115426.0
2017-03-06 13:40:00,46.41,46.41,46.38,46.39,64368.0,36.7667,36.7667,36.7429,36.7508,64368.0
2017-03-06 13:50:00,46.38,46.39,46.37,46.38,1050634.0,36.7429,36.7508,36.735,36.7429,1050634.0
2017-03-06 14:00:00,46.38,46.38,46.37,46.38,55543.0,36.7429,36.7429,36.735,36.7429,55543.0
2017-03-06 14:10:00,46.37,46.38,46.36,46.37,122041.0,36.735,36.7429,36.7271,36.735,122041.0
2017-03-06 14:20:00,46.37,46.37,46.36,46.37,105324.0,36.735,36.735,36.7271,36.735,105324.0
2017-03-06 14:30:00,46.36,46.37,46.36,46.37,54659.0,36.7271,36.735,36.7271,36.735,54659.0
2017-03-06 14:40:00,46.37,46.38,46.36,46.38,113894.0,36.735,36.7429,36.7271,36.7429,113894.0
2017-03-06 14:50:00,46.38,46.39,46.37,46.39,70847.0,36.7429,36.7508,36.735,36.7508,70847.0
2017-03-06 15:00:00,46.39,46.4,46.38,46.39,87465.0,36.7508,36.7587,36.7429,36.7508,87465.0
2017-03-06 15:10:00,46.39,46.4,46.38,46.39,102209.0,36.7508,36.7587,36.7429,36.7508,102209.0
2017-03-06 15:20:00,46.39,46.39,46.37,46.38,53229.0,36.7508,36.7508,36.735,36.7429,53229.0
2017-03-06 15:30:00,46.38,46.4,46.36,46.4,75893.0,36.7429,36.7587,36.7271,36.7587,75893.0
2017-03-06 15:40:00,46.4,46.41,46.39,46.41,115744.0,36.7587,36.7667,36.7508,36.7667,115744.0
2017-03-06 15:50:00,46.41,46.41,46.38,46.39,166984.0,36.7667,36.7667,36.7429,36.7508,166984.0
2017-03-07 09:30:00,46.56,46.58,46.44,46.45,431157.0,36.8855,36.9013,36.7904,36.7984,431157.0
2017-03-07 09:40:00,46.45,46.45,46.42,46.42,86353.0,36.7984,36.7984,36.7746,36.7746,86353.0
2017-03-07 09:50:00,46.41,46.44,46.4,46.43,84276.0,36.7667,36.7904,36.7587,36.7825,84276.0
2017-03-07 10:00:00,46.42,46.45,46.41,46.44,82975.0,36.7746,36.7984,36.7667,36.7904,82975.0
2017-03-07 10:10:00,46.45,46.46,46.43,46.46,140624.0,36.7984,36.8063,36.7825,36.8063,140624.0
2017-03-07 10:20:00,46.46,46.49,46.44,46.49,112272.0,36.8063,36.83,36.7904,36.83,112272.0
2017-03-07 10:30:00,46.48,46.51,46.48,46.5,114275.0,36.8221,36.8459,36.8221,36.838,114275.0
2017-03-07 10:40:00,46.5,46.51,46.48,46.48,99950.0,36.838,36.8459,36.8221,36.8221,99950.0
2017-03-07 10:50:00,46.48,46.51,46.48,46.5,72204.0,36.8221,36.8459,36.8221,36.838,72204.0
2017-03-07 11:00:00,46.51,46.53,46.48,46.48,50661.0,36.8459,36.8617,36.8221,36.8221,50661.0
2017-03-07 11:10:00,46.48,46.5,46.47,46.5,85471.0,36.8221,36.838,36.8142,36.838,85471.0
2017-03-07 11:20:00,46.49,46.5,46.47,46.47,105201.0,36.83,36.838,36.8142,36.8142,105201.0
2017-03-07 11:30:00,46.48,46.49,46.46,46.48,150310.0,36.8221,36.83,36.8063,36.8221,150310.0
2017-03-07 11:40:00,46.48,46.51,46.47,46.51,100905.0,36.8221,36.8459,36.8142,36.8459,100905.0
2017-03-07 11:50:00,46.51,46.53,46.5,46.52,39992.0,36.8459,36.8617,36.838,36.8538,39992.0
2017-03-07 12:00:00,46.52,46.54,46.5,46.54,57111.0,36.8538,36.8697,36.838,36.8697,57111.0
2017-03-07 12:10:00,46.54,46.54,46.52,46.53,69342.0,36.8697,36.8697,36.8538,36.8617,69342.0
2017-03-07 12:20:00,46.54,46.54,46.51,46.53,81791.0,36.8697,36.8697,36.8459,36.8617,81791.0
2017-03-07 12:30:00,46.52,46.55,46.51,46.55,122178.0,36.8538,36.8776,36.8459,36.8776,122178.0
2017-03-07 12:40:00,46.55,46.56,46.54,46.56,30838.0,36.8776,36.8855,36.8697,36.8855,30838.0
2017-03-07 12:50:00,46.56,46.57,46.55,46.56,99227.0,36.8855,36.8934,36.8776,36.8855,99227.0
2017-03-07 13:00:00,46.56,46.58,46.54,46.57,91420.0,36.8855,36.9013,36.8697,36.8934,91420.0
2017-03-07 13:10:00,46.57,46.58,46.55,46.56,63269.0,36.8934,36.9013,36.8776,36.8855,63269.0
2017-03-07 13:20:00,46.56,46.57,46.53,46.53,106247.0,36.8855,36.8934,36.8617,36.8617,106247.0
2017-03-07 13:30:00,46.54,46.55,46.51,46.52,79159.0,36.8697,36.8776,36.8459,36.8538,79159.0
2017-03-07 13:40:00,46.51,46.53,46.5,46.52,103688.0,36.8459,36.8617,36.838,36.8538,103688.0
2017-03-07 13:50:00,46.52,46.52,46.47,46.47,138012.0,36.8538,36.8538,36.8142,36.8142,138012.0
2017-03-07 14:00:00,46.48,46.5,46.47,46.49,139210.0,36.8221,36.838,36.8142,36.83,139210.0
2017-03-07 14:10:00,46.5,46.52,46.49,46.51,75670.0,36.838,36.8538,36.83,36.8459,75670.0
2017-03-07 14:20:00,46.51,46.51,46.5,46.51,32451.0,36.8459,36.8459,36.838,36.8459,32451.0
2017-03-07 14:30:00,46.5,46.51,46.49,46.5,104834.0,36.838,36.8459,36.83,36.838,104834.0
2017-03-07 14:40:00,46.51,46.52,46.5,46.51,60034.0,36.8459,36.8538,36.838,36.8459,60034.0
2017-03-07 14:50:00,46.5,46.52,46.5,46.52,114729.0,36.838,36.8538,36.838,36.8538,114729.0
2017-03-07 15:00:00,46.52,46.52,46.48,46.49,21248.0,36.8538,36.8538,36.8221,36.83,21248.0
2017-03-07 15:10:00,46.49,46.52,46.48,46.49,96498.0,36.83,36.8538,36.8221,36.83,96498.0
2017-03-07 15:20:00,46.5,46.5,46.47,46.48,189182.0,36.838,36.838,36.8142,36.8221,189182.0
2017-03-07 15:30:00,46.48,46.49,46.44,46.45,162414.0,36.8221,36.83,36.7904,36.7984,162414.0
2017-03-07 15:40:00,46.44,46.45,46.39,46.41,257377.0,36.7904,36.7984,36.7508,36.7667,257377.0
2017-03-07 15:50:00,46.42,46.47,46.4,46.46,362735.0,36.7746,36.8142,36.7587,36.8063,362735.0
2017-03-08 09:30:00,46.32,46.34,46.3,46.32,236418.0,36.6954,36.7112,36.6795,36.6954,236418.0
2017-03-08 09:40:00,46.32,46.39,46.3,46.39,170228.0,36.6954,36.7508,36.6795,36.7508,170228.0
2017-03-08 09:50:00,46.39,46.41,46.35,46.39,180480.0,36.7508,36.7667,36.7191,36.7508,180480.0
2017-03-08 10:00:00,46.39,46.4,46.34,46.35,108112.0,36.7508,36.7587,36.7112,36.7191,108112.0
2017-03-08 10:10:00,46.34,46.35,46.32,46.32,1023348.0,36.7112,36.7191,36.6954,36.6954,1023348.0
2017-03-08 10:20:00,46.32,46.35,46.31,46.34,186489.0,36.6954,36.7191,36.6874,36.7112,186489.0
2017-03-08 10:30:00,46.35,46.36,46.34,46.35,94335.0,36.7191,36.7271,36.7112,36.7191,94335.0
2017-03-08 10:40:00,46.34,46.37,46.33,46.35,69790.0,36.7112,36.735,36.7033,36.7191,69790.0
2017-03-08 10:50:00,46.34,46.34,46.29,46.32,527916.0,36.7112,36.7112,36.6716,36.6954,527916.0
2017-03-08 11:00:00,46.32,46.33,46.27,46.29,208854.0,36.6954,36.7033,36.6558,36.6716,208854.0
2017-03-08 11:10:00,46.29,46.29,46.25,46.26,282874.0,36.6716,36.6716,36.6399,36.6478,282874.0
2017-03-08 11:20:00,46.26,46.28,46.25,46.26,118555.0,36.6478,36.6637,36.6399,36.6478,118555.0
2017-03-08 11:30:00,46.25,46.26,46.2,46.22,154575.0,36.6399,36.6478,36.6003,36.6161,154575.0
2017-03-08 11:40:00,46.22,46.23,46.18,46.2,129816.0,36.6161,36.6241,36.5845,36.6003,129816.0
2017-03-08 11:50:00,46.2,46.21,46.19,46.2,23486.0,36.6003,36.6082,36.5924,36.6003,23486.0
2017-03-08 12:00:00,46.19,46.2,46.17,46.17,28160.0,36.5924,36.6003,36.5765,36.5765,28160.0
2017-03-08 12:10:00,46.18,46.18,46.15,46.16,134060.0,36.5845,36.5845,36.5607,36.5686,134060.0
2017-03-08 12:20:00,46.16,46.19,46.16,46.19,33795.0,36.5686,36.5924,36.5686,36.5924,33795.0
2017-03-08 12:30:00,46.19,46.21,46.18,46.2,46354.0,36.5924,36.6082,36.5845,36.6003,46354.0
2017-03-08 12:40:00,46.2,46.2,46.18,46.19,40180.0,36.6003,36.6003,36.5845,36.5924,40180.0
2017-03-08 12:50:00,46.19,46.19,46.14,46.15,135890.0,36.5924,36.5924,36.5528,36.5607,135890.0
2017-03-08 13:00:00,46.15,46.18,46.13,46.13,134419.0,36.5607,36.5845,36.5448,36.5448,134419.0
2017-03-08 13:10:00,46.14,46.2,46.13,46.2,130140.0,36.5528,36.6003,36.5448,36.6003,130140.0
2017-03-08 13:20:00,46.21,46.23,46.2,46.22,193832.0,36.6082,36.6241,36.6003,36.6161,193832.0
2017-03-08 13:30:00,46.22,46.25,46.22,46.25,66688.0,36.6161,36.6399,36.6161,36.6399,66688.0
2017-03-08 13:40:00,46.25,46.26,46.23,46.24,81784.0,36.6399,36.6478,36.6241,36.632,81784.0
2017-03-08 13:50:00,46.24,46.26,46.23,46.25,66170.0,36.632,36.6478,36.6241,36.6399,66170.0
2017-03-08 14:00:00,46.24,46.25,46.23,46.23,35138.0,36.632,36.6399,36.6241,36.6241,35138.0
2017-03-08 14:10:00,46.23,46.23,46.17,46.17,70763.0,36.6241,36.6241,36.5765,36.5765,70763.0
2017-03-08 14:20:00,46.17,46.17,46.13,46.14,75808.0,36.5765,36.5765,36.5448,36.5528,75808.0
2017-03-08 14:30:00,46.14,46.14,46.12,46.14,187056.0,36.5528,36.5528,36.5369,36.5528,187056.0
2017-03-08 14:40:00,46.14,46.15,46.12,46.14,53003.0,36.5528,36.5607,36.5369,36.5528,53003.0
2017-03-08 14:50:00,46.14,46.17,46.14,46.16,72215.0,36.5528,36.5765,36.5528,36.5686,72215.0
2017-03-08 15:00:00,46.17,46.19,46.17,46.18,102517.0,36.5765,36.5924,36.5765,36.5845,102517.0
2017-03-08 15:10:00,46.17,46.18,46.16,46.16,53167.0,36.5765,36.5845,36.5686,36.5686,53167.0
2017-03-08 15:20:00,46.17,46.19,46.16,46.18,120327.0,36.5765,36.5924,36.5686,36.5845,120327.0
2017-03-08 15:30:00,46.18,46.18,46.09,46.1,334884.0,36.5845,36.5845,36.5132,36.5211,334884.0
2017-03-08 15:40:00,46.11,46.12,46.08,46.1,128434.0,36.529,36.5369,36.5052,36.5211,128434.0
2017-03-08 15:50:00,46.1,46.1,46.01,46.05,1607661.0,36.5211,36.5211,36.4498,36.4815,1607661.0
2017-03-09 09:30:00,45.86,45.86,45.74,45.8,503485.0,36.3309,36.3309,36.2359,36.2834,503485.0
2017-03-09 09:40:00,45.8,45.87,45.79,45.85,234268.0,36.2834,36.3389,36.2755,36.323,234268.0
2017-03-09 09:50:00,45.84,45.86,45.78,45.78,102030.0,36.3151,36.3309,36.2676,36.2676,102030.0
2017-03-09 10:00:00,45.79,45.86,45.78,45.85,103962.0,36.2755,36.3309,36.2676,36.323,103962.0
2017-03-09 10:10:00,45.84,45.86,45.79,45.8,108896.0,36.3151,36.3309,36.2755,36.2834,108896.0
2017-03-09 10:20:00,45.8,45.8,45.72,45.73,320146.0,36.2834,36.2834,36.22,36.228,320146.0
2017-03-09 10:30:00,45.72,45.72,45.65,45.67,166964.0,36.22,36.22,36.1646,36.1804,166964.0
2017-03-09 10:40:00,45.66,45.71,45.66,45.67,110283.0,36.1725,36.2121,36.1725,36.1804,110283.0
2017-03-09 10:50:00,45.68,45.7,45.67,45.69,87721.0,36.1883,36.2042,36.1804,36.1963,87721.0
2017-03-09 11:00:00,45.69,45.71,45.65,45.67,275025.0,36.1963,36.2121,36.1646,36.1804,275025.0
2017-03-09 11:10:00,45.67,45.68,45.65,45.66,257706.0,36.1804,36.1883,36.1646,36.1725,257706.0
2017-03-09 11:20:00,45.66,45.67,45.62,45.66,386526.0,36.1725,36.1804,36.1408,36.1725,386526.0
2017-03-09 11:30:00,45.66,45.73,45.65,45.71,237203.0,36.1725,36.228,36.1646,36.2121,237203.0
2017-03-09 11:40:00,45.71,45.73,45.68,45.72,87841.0,36.2121,36.228,36.1883,36.22,87841.0
2017-03-09 11:50:00,45.72,45.74,45.68,45.7,103008.0,36.22,36.2359,36.1883,36.2042,103008.0
2017-03-09 12:00:00,45.7,45.71,45.67,45.68,206974.0,36.2042,36.2121,36.1804,36.1883,206974.0
2017-03-09 12:10:00,45.68,45.68,45.66,45.66,268959.0,36.1883,36.1883,36.1725,36.1725,268959.0
2017-03-09 12:20:00,45.67,45.67,45.65,45.66,78617.0,36.1804,36.1804,36.1646,36.1725,78617.0
2017-03-09 12:30:00,45.66,45.68,45.65,45.67,53185.0,36.1725,36.1883,36.1646,36.1804,53185.0
2017-03-09 12:40:00,45.67,45.67,45.64,45.66,111800.0,36.1804,36.1804,36.1567,36.1725,111800.0
2017-03-09 12:50:00,45.66,45.68,45.65,45.66,67030.0,36.1725,36.1883,36.1646,36.1725,67030.0
2017-03-09 13:00:00,45.67,45.69,45.66,45.67,183533.0,36.1804,36.1963,36.1725,36.1804,183533.0
2017-03-09 13:10:00,45.67,45.69,45.66,45.67,379358.0,36.1804,36.1963,36.1725,36.1804,379358.0
2017-03-09 13:20:00,45.67,45.67,45.63,45.64,133698.0,36.1804,36.1804,36.1487,36.1567,133698.0
2017-03-09 13:30:00,45.63,45.63,45.59,45.61,69121.0,36.1487,36.1487,36.117,36.1329,69121.0
2017-03-09 13:40:00,45.61,45.63,45.6,45.6,95614.0,36.1329,36.1487,36.125,36.125,95614.0
2017-03-09 13:50:00,45.61,45.61,45.55,45.56,123041.0,36.1329,36.1329,36.0854,36.0933,123041.0
2017-03-09 14:00:00,45.57,45.58,45.49,45.5,187931.0,36.1012,36.1091,36.0378,36.0457,187931.0
2017-03-09 14:10:00,45.5,45.51,45.45,45.48,94329.0,36.0457,36.0537,36.0061,36.0299,94329.0
2017-03-09 14:20:00,45.48,45.52,45.48,45.5,89022.0,36.0299,36.0616,36.0299,36.0457,89022.0
2017-03-09 14:30:00,45.5,45.51,45.47,45.5,117156.0,36.0457,36.0537,36.022,36.0457,117156.0
2017-03-09 14:40:00,45.5,45.51,45.47,45.49,63248.0,36.0457,36.0537,36.022,36.0378,63248.0
2017-03-09 14:50:00,45.5,45.53,45.49,45.52,93242.0,36.0457,36.0695,36.0378,36.0616,93242.0
2017-03-09 15:00:00,45.52,45.57,45.52,45.57,126347.0,36.0616,36.1012,36.0616,36.1012,126347.0
2017-03-09 15:10:00,45.56,45.61,45.56,45.61,114534.0,36.0933,36.1329,36.0933,36.1329,114534.0
2017-03-09 15:20:00,45.6,45.62,45.58,45.62,110044.0,36.125,36.1408,36.1091,36.1408,110044.0
2017-03-09 15:30:00,45.62,45.68,45.61,45.65,228555.0,36.1408,36.1883,36.1329,36.1646,228555.0
2017-03-09 15:40:00,45.66,45.68,45.65,45.67,136051.0,36.1725,36.1883,36.1646,36.1804,136051.0
2017-03-09 15:50:00,45.67,45.68,45.64,45.67,280045.0,36.1804,36.1883,36.1567,36.1804,280045.0
2017-03-10 09:30:00,46.05,46.05,45.94,45.97,436097.0,36.4815,36.4815,36.3943,36.4181,436097.0
2017-03-10 09:40:00,45.96,45.98,45.92,45.97,335354.0,36.4102,36.426,36.3785,36.4181,335354.0
2017-03-10 09:50:00,45.97,46.07,45.96,46.07,226009.0,36.4181,36.4973,36.4102,36.4973,226009.0
2017-03-10 10:00:00,46.07,46.08,46.01,46.05,148958.0,36.4973,36.5052,36.4498,36.4815,148958.0
2017-03-10 10:10:00,46.06,46.06,46.02,46.06,73841.0,36.4894,36.4894,36.4577,36.4894,73841.0
2017-03-10 10:20:00,46.08,46.09,46.04,46.05,110619.0,36.5052,36.5132,36.4735,36.4815,110619.0
2017-03-10 10:30:00,46.04,46.07,46.04,46.05,129261.0,36.4735,36.4973,36.4735,36.4815,129261.0
2017-03-10 10:40:00,46.05,46.06,45.99,46.02,154237.0,36.4815,36.4894,36.4339,36.4577,154237.0
2017-03-10 10:50:00,46.02,46.03,45.99,46.0,39965.0,36.4577,36.4656,36.4339,36.4419,39965.0
2017-03-10 11:00:00,45.99,46.0,45.92,45.96,128957.0,36.4339,36.4419,36.3785,36.4102,128957.0
2017-03-10 11:10:00,45.95,45.95,45.92,45.95,238256.0,36.4022,36.4022,36.3785,36.4022,238256.0
2017-03-10 11:20:00,45.95,45.96,45.94,45.96,118807.0,36.4022,36.4102,36.3943,36.4102,118807.0
2017-03-10 11:30:00,45.96,45.99,45.96,45.96,284148.0,36.4102,36.4339,36.4102,36.4102,284148.0
2017-03-10 11:40:00,45.97,45.99,45.95,45.97,62525.0,36.4181,36.4339,36.4022,36.4181,62525.0
2017-03-10 11:50:00,45.98,46.01,45.97,45.98,123721.0,36.426,36.4498,36.4181,36.426,123721.0
2017-03-10 12:00:00,45.98,45.98,45.97,45.98,33132.0,36.426,36.426,36.4181,36.426,33132.0
2017-03-10 12:10:00,45.98,46.01,45.97,45.98,67160.0,36.426,36.4498,36.4181,36.426,67160.0
2017-03-10 12:20:00,45.99,46.03,45.99,46.02,63938.0,36.4339,36.4656,36.4339,36.4577,63938.0
2017-03-10 12:30:00,46.02,46.03,45.99,46.02,128322.0,36.4577,36.4656,36.4339,36.4577,128322.0
2017-03-10 12:40:00,46.02,46.02,45.99,46.01,84716.0,36.4577,36.4577,36.4339,36.4498,84716.0
2017-03-10 12:50:00,46.0,46.01,45.95,45.98,71135.0,36.4419,36.4498,36.4022,36.426,71135.0
2017-03-10 13:00:00,45.98,45.99,45.94,45.95,155673.0,36.426,36.4339,36.3943,36.4022,155673.0
2017-03-10 13:10:00,45.95,45.98,45.94,45.97,115374.0,36.4022,36.426,36.3943,36.4181,115374.0
2017-03-10 13:20:00,45.98,45.98,45.96,45.97,86418.0,36.426,36.426,36.4102,36.4181,86418.0
2017-03-10 13:30:00,45.97,45.97,45.94,45.96,204572.0,36.4181,36.4181,36.3943,36.4102,204572.0
2017-03-10 13:40:00,45.96,45.99,45.95,45.98,119069.0,36.4102,36.4339,36.4022,36.426,119069.0
2017-03-10 13:50:00,45.99,46.01,45.98,46.0,190319.0,36.4339,36.4498,36.426,36.4419,190319.0
2017-03-10 14:00:00,46.0,46.01,45.98,45.98,250783.0,36.4419,36.4498,36.426,36.426,250783.0
2017-03-10 14:10:00,45.99,46.05,45.99,46.04,109540.0,36.4339,36.4815,36.4339,36.4735,109540.0
2017-03-10 14:20:00,46.04,46.05,46.03,46.05,71177.0,36.4735,36.4815,36.4656,36.4815,71177.0
2017-03-10 14:30:00,46.04,46.06,46.02,46.05,153446.0,36.4735,36.4894,36.4577,36.4815,153446.0
2017-03-10 14:40:00,46.05,46.06,46.04,46.05,58496.0,36.4815,36.4894,36.4735,36.4815,58496.0
2017-03-10 14:50:00,46.06,46.07,46.05,46.06,81420.0,36.4894,36.4973,36.4815,36.4894,81420.0
2017-03-10 15:00:00,46.06,46.09,46.05,46.09,79176.0,36.4894,36.5132,36.4815,36.5132,79176.0
2017-03-10 15:10:00,46.09,46.11,46.08,46.1,131840.0,36.5132,36.529,36.5052,36.5211,131840.0
2017-03-10 15:20:00,46.1,46.12,46.1,46.12,30675.0,36.5211,36.5369,36.5211,36.5369,30675.0
2017-03-10 15:30:00,46.12,46.14,46.1,46.11,83591.0,36.5369,36.5528,36.5211,36.529,83591.0
2017-03-10 15:40:00,46.11,46.11,46.08,46.11,99095.0,36.529,36.529,36.5052,36.529,99095.0
2017-03-10 15:50:00,46.11,46.14,46.1,46.14,232240.0,36.529,36.5528,36.5211,36.5528,232240.0
2017-03-13 09:30:00,46.61,46.66,46.58,46.64,136256.0,36.9251,36.9647,36.9013,36.9489,136256.0
2017-03-13 09:40:00,46.63,46.65,46.6,46.64,253697.0,36.9409,36.9568,36.9172,36.9489,253697.0
2017-03-13 09:50:00,46.64,46.65,46.59,46.6,102386.0,36.9489,36.9568,36.9093,36.9172,102386.0
2017-03-13 10:00:00,46.59,46.62,46.58,46.59,63109.0,36.9093,36.933,36.9013,36.9093,63109.0
2017-03-13 10:10:00,46.6,46.64,46.59,46.6,69264.0,36.9172,36.9489,36.9093,36.9172,69264.0
2017-03-13 10:20:00,46.6,46.63,46.59,46.61,105943.0,36.9172,36.9409,36.9093,36.9251,105943.0
2017-03-13 10:30:00,46.61,46.63,46.59,46.63,62258.0,36.9251,36.9409,36.9093,36.9409,62258.0
2017-03-13 10:40:00,46.62,46.63,46.59,46.59,108518.0,36.933,36.9409,36.9093,36.9093,108518.0
2017-03-13 10:50:00,46.59,46.63,46.58,46.63,197726.0,36.9093,36.9409,36.9013,36.9409,197726.0
2017-03-13 11:00:00,46.62,46.63,46.61,46.63,126309.0,36.933,36.9409,36.9251,36.9409,126309.0
2017-03-13 11:10:00,46.62,46.63,46.6,46.61,154702.0,36.933,36.9409,36.9172,36.9251,154702.0
2017-03-13 11:20:00,46.61,46.62,46.6,46.62,59405.0,36.9251,36.933,36.9172,36.933,59405.0
2017-03-13 11:30:00,46.62,46.67,46.6,46.66,289086.0,36.933,36.9726,36.9172,36.9647,289086.0
2017-03-13 11:40:00,46.66,46.66,46.64,46.65,64272.0,36.9647,36.9647,36.9489,36.9568,64272.0
2017-03-13 11:50:00,46.65,46.69,46.64,46.69,184407.0,36.9568,36.9885,36.9489,36.9885,184407.0
2017-03-13 12:00:00,46.69,46.71,46.68,46.68,124731.0,36.9885,37.0043,36.9806,36.9806,124731.0
2017-03-13 12:10:00,46.68,46.69,46.66,46.66,44214.0,36.9806,36.9885,36.9647,36.9647,44214.0
2017-03-13 12:20:00,46.67,46.69,46.66,46.68,172150.0,36.9726,36.9885,36.9647,36.9806,172150.0
2017-03-13 12:30:00,46.69,46.7,46.68,46.69,135186.0,36.9885,36.9964,36.9806,36.9885,135186.0
2017-03-13 12:40:00,46.69,46.71,46.68,46.71,176892.0,36.9885,37.0043,36.9806,37.0043,176892.0
2017-03-13 12:50:00,46.71,46.72,46.7,46.71,116090.0,37.0043,37.0122,36.9964,37.0043,116090.0
2017-03-13 13:00:00,46.71,46.73,46.7,46.73,68546.0,37.0043,37.0202,36.9964,37.0202,68546.0
2017-03-13 13:10:00,46.73,46.73,46.7,46.72,43390.0,37.0202,37.0202,36.9964,37.0122,43390.0
2017-03-13 13:20:00,46.72,46.74,46.71,46.73,122270.0,37.0122,37.0281,37.0043,37.0202,122270.0
2017-03-13 13:30:00,46.74,46.74,46.72,46.73,103003.0,37.0281,37.0281,37.0122,37.0202,103003.0
2017-03-13 13:40:00,46.73,46.75,46.72,46.75,399030.0,37.0202,37.036,37.0122,37.036,399030.0
2017-03-13 13:50:00,46.75,46.76,46.74,46.76,109225.0,37.036,37.0439,37.0281,37.0439,109225.0
2017-03-13 14:00:00,46.76,46.76,46.7,46.71,156382.0,37.0439,37.0439,36.9964,37.0043,156382.0
2017-03-13 14:10:00,46.7,46.73,46.7,46.73,106699.0,36.9964,37.0202,36.9964,37.0202,106699.0
2017-03-13 14:20:00,46.73,46.76,46.72,46.75,73718.0,37.0202,37.0439,37.0122,37.036,73718.0
2017-03-13 14:30:00,46.76,46.78,46.74,46.77,91213.0,37.0439,37.0598,37.0281,37.0519,91213.0
2017-03-13 14:40:00,46.78,46.79,46.76,46.77,230461.0,37.0598,37.0677,37.0439,37.0519,230461.0
2017-03-13 14:50:00,46.77,46.79,46.76,46.78,224903.0,37.0519,37.0677,37.0439,37.0598,224903.0
2017-03-13 15:00:00,46.79,46.79,46.77,46.79,212529.0,37.0677,37.0677,37.0519,37.0677,212529.0
2017-03-13 15:10:00,46.79,46.79,46.76,46.77,153315.0,37.0677,37.0677,37.0439,37.0519,153315.0
2017-03-13 15:20:00,46.77,46.79,46.76,46.79,145362.0,37.0519,37.0677,37.0439,37.0677,145362.0
2017-03-13 15:30:00,46.79,46.79,46.77,46.77,159553.0,37.0677,37.0677,37.0519,37.0519,159553.0
2017-03-13 15:40:00,46.78,46.78,46.76,46.76,257375.0,37.0598,37.0598,37.0439,37.0439,257375.0
2017-03-13 15:50:00,46.76,46.77,46.73,46.75,364395.0,37.0439,37.0519,37.0202,37.036,364395.0
2017-03-14 09:30:00,46.64,46.64,46.57,46.64,130833.0,36.9489,36.9489,36.8934,36.9489,130833.0
2017-03-14 09:40:00,46.64,46.65,46.58,46.59,76376.0,36.9489,36.9568,36.9013,36.9093,76376.0
2017-03-14 09:50:00,46.6,46.61,46.53,46.54,102009.0,36.9172,36.9251,36.8617,36.8697,102009.0
2017-03-14 10:00:00,46.54,46.57,46.52,46.55,122168.0,36.8697,36.8934,36.8538,36.8776,122168.0
2017-03-14 10:10:00,46.55,46.58,46.5,46.51,364695.0,36.8776,36.9013,36.838,36.8459,364695.0
2017-03-14 10:20:00,46.51,46.52,46.49,46.5,243447.0,36.8459,36.8538,36.83,36.838,243447.0
2017-03-14 10:30:00,46.49,46.52,46.47,46.52,220105.0,36.83,36.8538,36.8142,36.8538,220105.0
2017-03-14 10:40:00,46.51,46.53,46.51,46.52,210391.0,36.8459,36.8617,36.8459,36.8538,210391.0
2017-03-14 10:50:00,46.52,46.58,46.52,46.58,109273.0,36.8538,36.9013,36.8538,36.9013,109273.0
2017-03-14 11:00:00,46.58,46.59,46.57,46.59,134857.0,36.9013,36.9093,36.8934,36.9093,134857.0
2017-03-14 11:10:00,46.59,46.63,46.56,46.63,136058.0,36.9093,36.9409,36.8855,36.9409,136058.0
2017-03-14 11:20:00,46.63,46.65,46.61,46.63,76897.0,36.9409,36.9568,36.9251,36.9409,76897.0
2017-03-14 11:30:00,46.63,46.65,46.61,46.64,143888.0,36.9409,36.9568,36.9251,36.9489,143888.0
2017-03-14 11:40:00,46.64,46.65,46.62,46.64,22347.0,36.9489,36.9568,36.933,36.9489,22347.0
2017-03-14 11:50:00,46.65,46.67,46.63,46.66,53575.0,36.9568,36.9726,36.9409,36.9647,53575.0
2017-03-14 12:00:00,46.66,46.67,46.62,46.62,51987.0,36.9647,36.9726,36.933,36.933,51987.0
2017-03-14 12:10:00,46.62,46.63,46.59,46.61,49132.0,36.933,36.9409,36.9093,36.9251,49132.0
2017-03-14 12:20:00,46.61,46.63,46.59,46.62,49672.0,36.9251,36.9409,36.9093,36.933,49672.0
2017-03-14 12:30:00,46.62,46.63,46.57,46.58,94893.0,36.933,36.9409,36.8934,36.9013,94893.0
2017-03-14 12:40:00,46.58,46.58,46.57,46.57,71727.0,36.9013,36.9013,36.8934,36.8934,71727.0
2017-03-14 12:50:00,46.57,46.59,46.56,46.57,99944.0,36.8934,36.9093,36.8855,36.8934,99944.0
2017-03-14 13:00:00,46.58,46.59,46.56,46.57,23435.0,36.9013,36.9093,36.8855,36.8934,23435.0
2017-03-14 13:10:00,46.56,46.61,46.56,46.57,218708.0,36.8855,36.9251,36.8855,36.8934,218708.0
2017-03-14 13:20:00,46.57,46.6,46.56,46.59,51767.0,36.8934,36.9172,36.8855,36.9093,51767.0
2017-03-14 13:30:00,46.6,46.6,46.57,46.59,30959.0,36.9172,36.9172,36.8934,36.9093,30959.0
2017-03-14 13:40:00,46.58,46.6,46.58,46.6,11006.0,36.9013,36.9172,36.9013,36.9172,11006.0
2017-03-14 13:50:00,46.6,46.6,46.58,46.58,42038.0,36.9172,36.9172,36.9013,36.9013,42038.0
2017-03-14 14:00:00,46.58,46.58,46.55,46.58,81418.0,36.9013,36.9013,36.8776,36.9013,81418.0
2017-03-14 14:10:00,46.58,46.58,46.51,46.54,156494.0,36.9013,36.9013,36.8459,36.8697,156494.0
2017-03-14 14:20:00,46.54,46.56,46.51,46.54,151150.0,36.8697,36.8855,36.8459,36.8697,151150.0
2017-03-14 14:30:00,46.54,46.58,46.53,46.58,31354.0,36.8697,36.9013,36.8617,36.9013,31354.0
2017-03-14 14:40:00,46.57,46.58,46.53,46.54,47309.0,36.8934,36.9013,36.8617,36.8697,47309.0
2017-03-14 14:50:00,46.53,46.53,46.51,46.52,119279.0,36.8617,36.8617,36.8459,36.8538,119279.0
2017-03-14 15:00:00,46.52,46.55,46.52,46.54,76579.0,36.8538,36.8776,36.8538,36.8697,76579.0
2017-03-14 15:10:00,46.53,46.56,46.53,46.55,43500.0,36.8617,36.8855,36.8617,36.8776,43500.0
2017-03-14 15:20:00,46.56,46.57,46.55,46.57,34324.0,36.8855,36.8934,36.8776,36.8934,34324.0
2017-03-14 15:30:00,46.57,46.57,46.56,46.57,22386.0,36.8934,36.8934,36.8855,36.8934,22386.0
2017-03-14 15:40:00,46.56,46.56,46.52,46.54,185889.0,36.8855,36.8855,36.8538,36.8697,185889.0
2017-03-14 15:50:00,46.54,46.54,46.51,46.52,234508.0,36.8697,36.8697,36.8459,36.8538,234508.0
2017-03-15 09:30:00,46.77,46.77,46.68,46.7,311454.0,37.0519,37.0519,36.9806,36.9964,311454.0
2017-03-15 09:40:00,46.69,46.73,46.68,46.73,176999.0,36.9885,37.0202,36.9806,37.0202,176999.0
2017-03-15 09:50:00,46.73,46.74,46.69,46.7,128105.0,37.0202,37.0281,36.9885,36.9964,128105.0
2017-03-15 10:00:00,46.7,46.7,46.65,46.67,117424.0,36.9964,36.9964,36.9568,36.9726,117424.0
2017-03-15 10:10:00,46.68,46.68,46.64,46.65,69372.0,36.9806,36.9806,36.9489,36.9568,69372.0
2017-03-15 10:20:00,46.63,46.75,46.63,46.74,190195.0,36.9409,37.036,36.9409,37.0281,190195.0
2017-03-15 10:30:00,46.75,46.78,46.73,46.76,428040.0,37.036,37.0598,37.0202,37.0439,428040.0
2017-03-15 10:40:00,46.76,46.77,46.74,46.74,219695.0,37.0439,37.0519,37.0281,37.0281,219695.0
2017-03-15 10:50:00,46.75,46.8,46.74,46.79,199020.0,37.036,37.0756,37.0281,37.0677,199020.0
2017-03-15 11:00:00,46.79,46.81,46.78,46.79,140024.0,37.0677,37.0835,37.0598,37.0677,140024.0
2017-03-15 11:10:00,46.79,46.82,46.79,46.8,58689.0,37.0677,37.0915,37.0677,37.0756,58689.0
2017-03-15 11:20:00,46.8,46.83,46.78,46.8,117281.0,37.0756,37.0994,37.0598,37.0756,117281.0
2017-03-15 11:30:00,46.8,46.84,46.79,46.82,61561.0,37.0756,37.1073,37.0677,37.0915,61561.0
2017-03-15 11:40:00,46.83,46.83,46.81,46.81,89338.0,37.0994,37.0994,37.0835,37.0835,89338.0
2017-03-15 11:50:00,46.82,46.83,46.8,46.82,74481.0,37.0915,37.0994,37.0756,37.0915,74481.0
2017-03-15 12:00:00,46.82,46.84,46.81,46.84,62417.0,37.0915,37.1073,37.0835,37.1073,62417.0
2017-03-15 12:10:00,46.83,46.84,46.81,46.83,88774.0,37.0994,37.1073,37.0835,37.0994,88774.0
2017-03-15 12:20:00,46.83,46.85,46.82,46.83,59138.0,37.0994,37.1152,37.0915,37.0994,59138.0
2017-03-15 12:30:00,46.83,46.86,46.82,46.86,49082.0,37.0994,37.1232,37.0915,37.1232,49082.0
2017-03-15 12:40:00,46.85,46.9,46.85,46.9,464031.0,37.1152,37.1548,37.1152,37.1548,464031.0
2017-03-15 12:50:00,46.9,46.92,46.88,46.91,166348.0,37.1548,37.1707,37.139,37.1628,166348.0
2017-03-15 13:00:00,46.91,46.92,46.89,46.91,182738.0,37.1628,37.1707,37.1469,37.1628,182738.0
2017-03-15 13:10:00,46.91,46.93,46.91,46.92,212050.0,37.1628,37.1786,37.1628,37.1707,212050.0
2017-03-15 13:20:00,46.92,46.92,46.9,46.9,127279.0,37.1707,37.1707,37.1548,37.1548,127279.0
2017-03-15 13:30:00,46.9,46.94,46.89,46.94,76625.0,37.1548,37.1865,37.1469,37.1865,76625.0
2017-03-15 13:40:00,46.94,46.95,46.89,46.9,126014.0,37.1865,37.1945,37.1469,37.1548,126014.0
2017-03-15 13:50:00,46.9,46.93,46.85,46.91,212647.0,37.1548,37.1786,37.1152,37.1628,212647.0
2017-03-15 14:00:00,46.91,47.54,46.91,47.45,2028295.0,37.1628,37.6619,37.1628,37.5906,2028295.0
2017-03-15 14:10:00,47.45,47.56,47.26,47.3,1137384.0,37.5906,37.6777,37.44,37.4717,1137384.0
2017-03-15 14:20:00,47.3,47.49,47.3,47.36,819183.0,37.4717,37.6223,37.4717,37.5193,819183.0
2017-03-15 14:30:00,47.35,47.46,47.26,47.46,876474.0,37.5113,37.5985,37.44,37.5985,876474.0
2017-03-15 14:40:00,47.45,47.74,47.38,47.63,1827896.0,37.5906,37.8203,37.5351,37.7332,1827896.0
2017-03-15 14:50:00,47.62,47.71,47.57,47.61,669868.0,37.7252,37.7965,37.6856,37.7173,669868.0
2017-03-15 15:00:00,47.62,47.71,47.62,47.68,851732.0,37.7252,37.7965,37.7252,37.7728,851732.0
2017-03-15 15:10:00,47.68,47.75,47.63,47.73,669954.0,37.7728,37.8282,37.7332,37.8124,669954.0
2017-03-15 15:20:00,47.73,47.75,47.63,47.71,694825.0,37.8124,37.8282,37.7332,37.7965,694825.0
2017-03-15 15:30:00,47.71,47.76,47.7,47.73,753420.0,37.7965,37.8362,37.7886,37.8124,753420.0
2017-03-15 15:40:00,47.74,47.74,47.65,47.66,697346.0,37.8203,37.8203,37.749,37.7569,697346.0
2017-03-15 15:50:00,47.66,47.71,47.65,47.7,789235.0,37.7569,37.7965,37.749,37.7886,789235.0
2017-03-16 09:30:00,48.0,48.05,47.95,47.98,1030734.0,38.0263,38.0659,37.9867,38.0104,1030734.0
2017-03-16 09:40:00,47.98,48.02,47.94,47.97,1022385.0,38.0104,38.0421,37.9788,38.0025,1022385.0
2017-03-16 09:50:00,47.97,47.98,47.94,47.98,236494.0,38.0025,38.0104,37.9788,38.0104,236494.0
2017-03-16 10:00:00,47.98,48.02,47.95,47.96,651825.0,38.0104,38.0421,37.9867,37.9946,651825.0
2017-03-16 10:10:00,47.96,47.99,47.91,47.92,534240.0,37.9946,38.0184,37.955,37.9629,534240.0
2017-03-16 10:20:00,47.93,47.98,47.88,47.97,868341.0,37.9708,38.0104,37.9312,38.0025,868341.0
2017-03-16 10:30:00,47.96,48.0,47.96,47.98,831769.0,37.9946,38.0263,37.9946,38.0104,831769.0
2017-03-16 10:40:00,47.98,48.05,47.97,48.04,954388.0,38.0104,38.0659,38.0025,38.058,954388.0
2017-03-16 10:50:00,48.04,48.04,47.99,48.02,1455544.0,38.058,38.058,38.0184,38.0421,1455544.0
2017-03-16 11:00:00,48.01,48.02,47.95,48.0,959973.0,38.0342,38.0421,37.9867,38.0263,959973.0
2017-03-16 11:10:00,48.0,48.01,47.97,47.98,1029548.0,38.0263,38.0342,38.0025,38.0104,1029548.0
2017-03-16 11:20:00,47.98,48.0,47.95,47.96,1026839.0,38.0104,38.0263,37.9867,37.9946,1026839.0
2017-03-16 11:30:00,47.96,47.97,47.93,47.94,545979.0,37.9946,38.0025,37.9708,37.9788,545979.0
2017-03-16 11:40:00,47.95,47.98,47.94,47.96,717686.0,37.9867,38.0104,37.9788,37.9946,717686.0
2017-03-16 11:50:00,47.96,48.0,47.94,48.0,628719.0,37.9946,38.0263,37.9788,38.0263,628719.0
2017-03-16 12:00:00,48.0,48.02,47.94,47.95,924834.0,38.0263,38.0421,37.9788,37.9867,924834.0
2017-03-16 12:10:00,47.96,48.0,47.95,48.0,690234.0,37.9946,38.0263,37.9867,38.0263,690234.0
2017-03-16 12:20:00,48.0,48.02,47.98,48.01,266251.0,38.0263,38.0421,38.0104,38.0342,266251.0
2017-03-16 12:30:00,48.01,48.05,48.01,48.04,346006.0,38.0342,38.0659,38.0342,38.058,346006.0
2017-03-16 12:40:00,48.03,48.07,48.03,48.07,583343.0,38.05,38.0817,38.05,38.0817,583343.0
2017-03-16 12:50:00,48.07,48.08,48.04,48.06,316796.0,38.0817,38.0897,38.058,38.0738,316796.0
2017-03-16 13:00:00,48.07,48.07,48.03,48.03,422122.0,38.0817,38.0817,38.05,38.05,422122.0
2017-03-16 13:10:00,48.04,48.06,48.03,48.04,462520.0,38.058,38.0738,38.05,38.058,462520.0
2017-03-16 13:20:00,48.03,48.04,48.01,48.03,257993.0,38.05,38.058,38.0342,38.05,257993.0
2017-03-16 13:30:00,48.02,48.03,47.97,47.98,516172.0,38.0421,38.05,38.0025,38.0104,516172.0
2017-03-16 13:40:00,47.98,48.04,47.94,48.03,186940.0,38.0104,38.058,37.9788,38.05,186940.0
2017-03-16 13:50:00,48.02,48.03,47.97,47.98,246942.0,38.0421,38.05,38.0025,38.0104,246942.0
2017-03-16 14:00:00,47.98,48.03,47.98,48.03,254510.0,38.0104,38.05,38.0104,38.05,254510.0
2017-03-16 14:10:00,48.03,48.04,47.99,48.01,226115.0,38.05,38.058,38.0184,38.0342,226115.0
2017-03-16 14:20:00,48.01,48.02,47.99,48.01,355521.0,38.0342,38.0421,38.0184,38.0342,355521.0
2017-03-16 14:30:00,48.0,48.03,48.0,48.02,464919.0,38.0263,38.05,38.0263,38.0421,464919.0
2017-03-16 14:40:00,48.02,48.04,47.93,47.97,629438.0,38.0421,38.058,37.9708,38.0025,629438.0
2017-03-16 14:50:00,47.97,47.98,47.9,47.9,526568.0,38.0025,38.0104,37.9471,37.9471,526568.0
2017-03-16 15:00:00,47.9,47.94,47.85,47.89,581221.0,37.9471,37.9788,37.9075,37.9391,581221.0
2017-03-16 15:10:00,47.9,47.95,47.89,47.91,315533.0,37.9471,37.9867,37.9391,37.955,315533.0
2017-03-16 15:20:00,47.92,47.96,47.91,47.95,280017.0,37.9629,37.9946,37.955,37.9867,280017.0
2017-03-16 15:30:00,47.95,47.95,47.92,47.94,258363.0,37.9867,37.9867,37.9629,37.9788,258363.0
2017-03-16 15:40:00,47.94,47.95,47.91,47.92,488870.0,37.9788,37.9867,37.955,37.9629,488870.0
2017-03-16 15:50:00,47.91,47.95,47.89,47.94,900584.0,37.955,37.9867,37.9391,37.9788,900584.0
2017-03-17 09:30:00,48.01,48.06,47.96,47.97,323525.0,38.0342,38.0738,37.9946,38.0025,323525.0
2017-03-17 09:40:00,47.97,47.99,47.96,47.98,66950.0,38.0025,38.0184,37.9946,38.0104,66950.0
2017-03-17 09:50:00,47.98,48.0,47.97,47.98,252972.0,38.0104,38.0263,38.0025,38.0104,252972.0
2017-03-17 10:00:00,47.98,48.02,47.98,48.02,462703.0,38.0104,38.0421,38.0104,38.0421,462703.0
2017-03-17 10:10:00,48.01,48.03,47.99,48.0,144802.0,38.0342,38.05,38.0184,38.0263,144802.0
2017-03-17 10:20:00,47.99,48.01,47.97,47.99,197302.0,38.0184,38.0342,38.0025,38.0184,197302.0
2017-03-17 10:30:00,47.99,48.01,47.92,47.94,467983.0,38.0184,38.0342,37.9629,37.9788,467983.0
2017-03-17 10:40:00,47.93,47.94,47.9,47.93,316606.0,37.9708,37.9788,37.9471,37.9708,316606.0
2017-03-17 10:50:00,47.92,47.93,47.9,47.92,290590.0,37.9629,37.9708,37.9471,37.9629,290590.0
2017-03-17 11:00:00,47.91,47.91,47.87,47.9,785994.0,37.955,37.955,37.9233,37.9471,785994.0
2017-03-17 11:10:00,47.9,47.92,47.89,47.92,248910.0,37.9471,37.9629,37.9391,37.9629,248910.0
2017-03-17 11:20:00,47.91,47.95,47.91,47.94,225054.0,37.955,37.9867,37.955,37.9788,225054.0
2017-03-17 11:30:00,47.94,47.94,47.91,47.92,97818.0,37.9788,37.9788,37.955,37.9629,97818.0
2017-03-17 11:40:00,47.92,47.94,47.9,47.91,304677.0,37.9629,37.9788,37.9471,37.955,304677.0
2017-03-17 11:50:00,47.91,47.92,47.87,47.9,447785.0,37.955,37.9629,37.9233,37.9471,447785.0
2017-03-17 12:00:00,47.9,47.91,47.88,47.9,201787.0,37.9471,37.955,37.9312,37.9471,201787.0
2017-03-17 12:10:00,47.9,47.92,47.88,47.92,306970.0,37.9471,37.9629,37.9312,37.9629,306970.0
2017-03-17 12:20:00,47.92,47.93,47.89,47.9,198495.0,37.9629,37.9708,37.9391,37.9471,198495.0
2017-03-17 12:30:00,47.9,47.93,47.9,47.93,249521.0,37.9471,37.9708,37.9471,37.9708,249521.0
2017-03-17 12:40:00,47.93,47.95,47.92,47.95,248762.0,37.9708,37.9867,37.9629,37.9867,248762.0
2017-03-17 12:50:00,47.95,47.98,47.94,47.96,1163871.0,37.9867,38.0104,37.9788,37.9946,1163871.0
2017-03-17 13:00:00,47.96,47.96,47.94,47.96,52632.0,37.9946,37.9946,37.9788,37.9946,52632.0
2017-03-17 13:10:00,47.96,47.96,47.94,47.96,186499.0,37.9946,37.9946,37.9788,37.9946,186499.0
2017-03-17 13:20:00,47.95,47.98,47.94,47.98,252698.0,37.9867,38.0104,37.9788,38.0104,252698.0
2017-03-17 13:30:00,47.97,47.99,47.96,47.98,221901.0,38.0025,38.0184,37.9946,38.0104,221901.0
2017-03-17 13:40:00,47.99,47.99,47.96,47.97,159722.0,38.0184,38.0184,37.9946,38.0025,159722.0
2017-03-17 13:50:00,47.98,47.98,47.96,47.97,88232.0,38.0104,38.0104,37.9946,38.0025,88232.0
2017-03-17 14:00:00,47.97,47.99,47.96,47.98,202574.0,38.0025,38.0184,37.9946,38.0104,202574.0
2017-03-17 14:10:00,47.98,48.02,47.97,48.01,129900.0,38.0104,38.0421,38.0025,38.0342,129900.0
2017-03-17 14:20:00,48.02,48.03,47.99,48.01,215005.0,38.0421,38.05,38.0184,38.0342,215005.0
2017-03-17 14:30:00,48.01,48.02,48.0,48.01,282722.0,38.0342,38.0421,38.0263,38.0342,282722.0
2017-03-17 14:40:00,48.01,48.03,48.0,48.01,188699.0,38.0342,38.05,38.0263,38.0342,188699.0
2017-03-17 14:50:00,48.02,48.02,48.0,48.0,177970.0,38.0421,38.0421,38.0263,38.0263,177970.0
2017-03-17 15:00:00,48.01,48.03,47.99,48.02,308789.0,38.0342,38.05,38.0184,38.0421,308789.0
2017-03-17 15:10:00,48.02,48.03,47.99,47.99,245480.0,38.0421,38.05,38.0184,38.0184,245480.0
2017-03-17 15:20:00,48.0,48.0,47.97,47.99,377282.0,38.0263,38.0263,38.0025,38.0184,377282.0
2017-03-17 15:30:00,47.99,48.01,47.96,47.99,381210.0,38.0184,38.0342,37.9946,38.0184,381210.0
2017-03-17 15:40:00,47.99,48.0,47.98,47.99,256646.0,38.0184,38.0263,38.0104,38.0184,256646.0
2017-03-17 15:50:00,47.99,48.0,47.94,47.94,251230.0,38.0184,38.0263,37.9788,37.9788,251230.0
2017-03-20 09:30:00,48.19,48.23,48.16,48.21,403397.0,38.1768,38.2085,38.153,38.1926,403397.0
2017-03-20 09:40:00,48.21,48.28,48.21,48.27,329535.0,38.1926,38.2481,38.1926,38.2402,329535.0
2017-03-20 09:50:00,48.28,48.3,48.24,48.29,331365.0,38.2481,38.2639,38.2164,38.256,331365.0
2017-03-20 10:00:00,48.29,48.32,48.27,48.3,469937.0,38.256,38.2798,38.2402,38.2639,469937.0
2017-03-20 10:10:00,48.3,48.36,48.29,48.35,287145.0,38.2639,38.3115,38.256,38.3036,287145.0
2017-03-20 10:20:00,48.36,48.41,48.33,48.39,688279.0,38.3115,38.3511,38.2877,38.3352,688279.0
2017-03-20 10:30:00,48.39,48.39,48.34,48.36,1120051.0,38.3352,38.3352,38.2956,38.3115,1120051.0
2017-03-20 10:40:00,48.36,48.42,48.36,48.4,610190.0,38.3115,38.359,38.3115,38.3432,610190.0
2017-03-20 10:50:00,48.4,48.48,48.39,48.46,561072.0,38.3432,38.4065,38.3352,38.3907,561072.0
2017-03-20 11:00:00,48.45,48.5,48.45,48.5,263040.0,38.3828,38.4224,38.3828,38.4224,263040.0
2017-03-20 11:10:00,48.5,48.5,48.45,48.46,331561.0,38.4224,38.4224,38.3828,38.3907,331561.0
2017-03-20 11:20:00,48.46,48.48,48.44,48.47,176864.0,38.3907,38.4065,38.3749,38.3986,176864.0
2017-03-20 11:30:00,48.47,48.48,48.44,48.48,118276.0,38.3986,38.4065,38.3749,38.4065,118276.0
2017-03-20 11:40:00,48.47,48.52,48.47,48.52,137691.0,38.3986,38.4382,38.3986,38.4382,137691.0
2017-03-20 11:50:00,48.52,48.55,48.51,48.52,101202.0,38.4382,38.462,38.4303,38.4382,101202.0
2017-03-20 12:00:00,48.52,48.54,48.51,48.53,152029.0,38.4382,38.4541,38.4303,38.4462,152029.0
2017-03-20 12:10:00,48.53,48.54,48.51,48.53,130415.0,38.4462,38.4541,38.4303,38.4462,130415.0
2017-03-20 12:20:00,48.53,48.55,48.51,48.53,271556.0,38.4462,38.462,38.4303,38.4462,271556.0
2017-03-20 12:30:00,48.53,48.53,48.49,48.49,117030.0,38.4462,38.4462,38.4145,38.4145,117030.0
2017-03-20 12:40:00,48.5,48.51,48.47,48.48,147436.0,38.4224,38.4303,38.3986,38.4065,147436.0
2017-03-20 12:50:00,48.48,48.5,48.48,48.48,73683.0,38.4065,38.4224,38.4065,38.4065,73683.0
2017-03-20 13:00:00,48.49,48.5,48.47,48.48,44487.0,38.4145,38.4224,38.3986,38.4065,44487.0
2017-03-20 13:10:00,48.47,48.49,48.47,48.48,190529.0,38.3986,38.4145,38.3986,38.4065,190529.0
2017-03-20 13:20:00,48.47,48.49,48.46,48.48,253500.0,38.3986,38.4145,38.3907,38.4065,253500.0
2017-03-20 13:30:00,48.48,48.52,48.48,48.49,1427878.0,38.4065,38.4382,38.4065,38.4145,1427878.0
2017-03-20 13:40:00,48.49,48.49,48.43,48.45,2184445.0,38.4145,38.4145,38.3669,38.3828,2184445.0
2017-03-20 13:50:00,48.45,48.47,48.44,48.46,852066.0,38.3828,38.3986,38.3749,38.3907,852066.0
2017-03-20 14:00:00,48.46,48.49,48.45,48.48,636112.0,38.3907,38.4145,38.3828,38.4065,636112.0
2017-03-20 14:10:00,48.48,48.49,48.48,48.49,417872.0,38.4065,38.4145,38.4065,38.4145,417872.0
2017-03-20 14:20:00,48.48,48.51,48.48,48.51,346904.0,38.4065,38.4303,38.4065,38.4303,346904.0
2017-03-20 14:30:00,48.51,48.51,48.47,48.48,823040.0,38.4303,38.4303,38.3986,38.4065,823040.0
2017-03-20 14:40:00,48.48,48.49,48.45,48.46,655953.0,38.4065,38.4145,38.3828,38.3907,655953.0
2017-03-20 14:50:00,48.46,48.47,48.44,48.47,317025.0,38.3907,38.3986,38.3749,38.3986,317025.0
2017-03-20 15:00:00,48.47,48.49,48.46,48.48,417163.0,38.3986,38.4145,38.3907,38.4065,417163.0
2017-03-20 15:10:00,48.49,48.54,48.48,48.53,436486.0,38.4145,38.4541,38.4065,38.4462,436486.0
2017-03-20 15:20:00,48.53,48.54,48.52,48.54,369485.0,38.4462,38.4541,38.4382,38.4541,369485.0
2017-03-20 15:30:00,48.54,48.56,48.53,48.55,513904.0,38.4541,38.4699,38.4462,38.462,513904.0
2017-03-20 15:40:00,48.55,48.56,48.52,48.52,351069.0,38.462,38.4699,38.4382,38.4382,351069.0
2017-03-20 15:50:00,48.52,48.53,48.46,48.47,662667.0,38.4382,38.4462,38.3907,38.3986,662667.0
2017-03-21 09:30:00,48.67,48.74,48.67,48.72,670449.0,38.5571,38.6125,38.5571,38.5967,670449.0
2017-03-21 09:40:00,48.72,48.72,48.66,48.66,380821.0,38.5967,38.5967,38.5491,38.5491,380821.0
2017-03-21 09:50:00,48.65,48.69,48.64,48.69,338689.0,38.5412,38.5729,38.5333,38.5729,338689.0
2017-03-21 10:00:00,48.69,48.69,48.61,48.62,512599.0,38.5729,38.5729,38.5095,38.5175,512599.0
2017-03-21 10:10:00,48.61,48.64,48.54,48.57,499906.0,38.5095,38.5333,38.4541,38.4778,499906.0
2017-03-21 10:20:00,48.57,48.59,48.47,48.48,638624.0,38.4778,38.4937,38.3986,38.4065,638624.0
2017-03-21 10:30:00,48.48,48.49,48.44,48.47,2140430.0,38.4065,38.4145,38.3749,38.3986,2140430.0
2017-03-21 10:40:00,48.46,48.48,48.43,48.44,707169.0,38.3907,38.4065,38.3669,38.3749,707169.0
2017-03-21 10:50:00,48.44,48.46,48.32,48.34,1154223.0,38.3749,38.3907,38.2798,38.2956,1154223.0
2017-03-21 11:00:00,48.34,48.36,48.24,48.25,1067496.0,38.2956,38.3115,38.2164,38.2243,1067496.0
2017-03-21 11:10:00,48.25,48.27,48.14,48.14,576666.0,38.2243,38.2402,38.1372,38.1372,576666.0
2017-03-21 11:20:00,48.14,48.17,48.12,48.14,572258.0,38.1372,38.161,38.1213,38.1372,572258.0
2017-03-21 11:30:00,48.13,48.15,48.02,48.06,450526.0,38.1293,38.1451,38.0421,38.0738,450526.0
2017-03-21 11:40:00,48.06,48.1,48.01,48.09,628533.0,38.0738,38.1055,38.0342,38.0976,628533.0
2017-03-21 11:50:00,48.09,48.19,48.09,48.18,334460.0,38.0976,38.1768,38.0976,38.1689,334460.0
2017-03-21 12:00:00,48.18,48.19,48.13,48.18,837399.0,38.1689,38.1768,38.1293,38.1689,837399.0
2017-03-21 12:10:00,48.19,48.19,48.1,48.12,271245.0,38.1768,38.1768,38.1055,38.1213,271245.0
2017-03-21 12:20:00,48.12,48.14,48.07,48.11,618432.0,38.1213,38.1372,38.0817,38.1134,618432.0
2017-03-21 12:30:00,48.12,48.13,48.08,48.1,218388.0,38.1213,38.1293,38.0897,38.1055,218388.0
2017-03-21 12:40:00,48.11,48.12,48.05,48.05,192653.0,38.1134,38.1213,38.0659,38.0659,192653.0
2017-03-21 12:50:00,48.06,48.12,48.03,48.09,220808.0,38.0738,38.1213,38.05,38.0976,220808.0
2017-03-21 13:00:00,48.09,48.11,48.04,48.05,170369.0,38.0976,38.1134,38.058,38.0659,170369.0
2017-03-21 13:10:00,48.05,48.08,48.01,48.03,197184.0,38.0659,38.0897,38.0342,38.05,197184.0
2017-03-21 13:20:00,48.04,48.04,47.98,48.02,255597.0,38.058,38.058,38.0104,38.0421,255597.0
2017-03-21 13:30:00,48.02,48.03,47.99,48.0,210454.0,38.0421,38.05,38.0184,38.0263,210454.0
2017-03-21 13:40:00,48.0,48.0,47.94,47.95,308791.0,38.0263,38.0263,37.9788,37.9867,308791.0
2017-03-21 13:50:00,47.96,47.96,47.9,47.9,342060.0,37.9946,37.9946,37.9471,37.9471,342060.0
2017-03-21 14:00:00,47.91,47.96,47.88,47.96,292533.0,37.955,37.9946,37.9312,37.9946,292533.0
2017-03-21 14:10:00,47.95,47.99,47.93,47.99,365964.0,37.9867,38.0184,37.9708,38.0184,365964.0
2017-03-21 14:20:00,47.99,47.99,47.97,47.98,174944.0,38.0184,38.0184,38.0025,38.0104,174944.0
2017-03-21 14:30:00,47.98,48.04,47.98,48.02,426353.0,38.0104,38.058,38.0104,38.0421,426353.0
2017-03-21 14:40:00,48.02,48.02,47.95,47.98,462500.0,38.0421,38.0421,37.9867,38.0104,462500.0
2017-03-21 14:50:00,47.98,48.02,47.96,48.0,274009.0,38.0104,38.0421,37.9946,38.0263,274009.0
2017-03-21 15:00:00,48.01,48.03,47.98,47.99,249858.0,38.0342,38.05,38.0104,38.0184,249858.0
2017-03-21 15:10:00,48.0,48.05,47.99,48.04,262220.0,38.0263,38.0659,38.0184,38.058,262220.0
2017-03-21 15:20:00,48.04,48.05,48.02,48.04,375540.0,38.058,38.0659,38.0421,38.058,375540.0
2017-03-21 15:30:00,48.03,48.04,47.95,47.95,305017.0,38.05,38.058,37.9867,37.9867,305017.0
2017-03-21 15:40:00,47.95,47.97,47.92,47.92,687837.0,37.9867,38.0025,37.9629,37.9629,687837.0
2017-03-21 15:50:00,47.92,47.93,47.86,47.89,671872.0,37.9629,37.9708,37.9154,37.9391,671872.0
2017-03-22 09:30:00,47.88,47.93,47.78,47.88,347353.0,37.9312,37.9708,37.852,37.9312,347353.0
2017-03-22 09:40:00,47.88,47.95,47.87,47.93,192761.0,37.9312,37.9867,37.9233,37.9708,192761.0
2017-03-22 09:50:00,47.93,47.93,47.82,47.84,133394.0,37.9708,37.9708,37.8837,37.8995,133394.0
2017-03-22 10:00:00,47.84,47.89,47.83,47.87,363703.0,37.8995,37.9391,37.8916,37.9233,363703.0
2017-03-22 10:10:00,47.87,47.88,47.8,47.82,154860.0,37.9233,37.9312,37.8678,37.8837,154860.0
2017-03-22 10:20:00,47.82,47.87,47.81,47.84,135663.0,37.8837,37.9233,37.8758,37.8995,135663.0
2017-03-22 10:30:00,47.84,47.95,47.78,47.93,819751.0,37.8995,37.9867,37.852,37.9708,819751.0
2017-03-22 10:40:00,47.94,47.98,47.91,47.93,170187.0,37.9788,38.0104,37.955,37.9708,170187.0
2017-03-22 10:50:00,47.94,48.04,47.94,48.03,359500.0,37.9788,38.058,37.9788,38.05,359500.0
2017-03-22 11:00:00,48.02,48.04,47.98,47.98,251772.0,38.0421,38.058,38.0104,38.0104,251772.0
2017-03-22 11:10:00,48.0,48.14,47.98,48.12,949227.0,38.0263,38.1372,38.0104,38.1213,949227.0
2017-03-22 11:20:00,48.12,48.16,48.09,48.15,507404.0,38.1213,38.153,38.0976,38.1451,507404.0
2017-03-22 11:30:00,48.15,48.16,48.12,48.15,130126.0,38.1451,38.153,38.1213,38.1451,130126.0
2017-03-22 11:40:00,48.14,48.19,48.14,48.17,107426.0,38.1372,38.1768,38.1372,38.161,107426.0
2017-03-22 11:50:00,48.16,48.18,48.14,48.17,136777.0,38.153,38.1689,38.1372,38.161,136777.0
2017-03-22 12:00:00,48.16,48.23,48.16,48.2,378440.0,38.153,38.2085,38.153,38.1847,378440.0
2017-03-22 12:10:00,48.2,48.21,48.14,48.15,102640.0,38.1847,38.1926,38.1372,38.1451,102640.0
2017-03-22 12:20:00,48.16,48.17,48.12,48.13,160745.0,38.153,38.161,38.1213,38.1293,160745.0
2017-03-22 12:30:00,48.12,48.14,48.08,48.09,208217.0,38.1213,38.1372,38.0897,38.0976,208217.0
2017-03-22 12:40:00,48.09,48.09,48.05,48.09,78141.0,38.0976,38.0976,38.0659,38.0976,78141.0
2017-03-22 12:50:00,48.08,48.11,48.05,48.11,81057.0,38.0897,38.1134,38.0659,38.1134,81057.0
2017-03-22 13:00:00,48.1,48.11,48.05,48.08,161666.0,38.1055,38.1134,38.0659,38.0897,161666.0
2017-03-22 13:10:00,48.07,48.09,48.03,48.09,141648.0,38.0817,38.0976,38.05,38.0976,141648.0
2017-03-22 13:20:00,48.09,48.11,48.07,48.11,115808.0,38.0976,38.1134,38.0817,38.1134,115808.0
2017-03-22 13:30:00,48.11,48.17,48.09,48.15,138553.0,38.1134,38.161,38.0976,38.1451,138553.0
2017-03-22 13:40:00,48.16,48.16,48.08,48.12,378903.0,38.153,38.153,38.0897,38.1213,378903.0
2017-03-22 13:50:00,48.12,48.12,48.06,48.07,178842.0,38.1213,38.1213,38.0738,38.0817,178842.0
2017-03-22 14:00:00,48.07,48.12,48.06,48.1,207994.0,38.0817,38.1213,38.0738,38.1055,207994.0
2017-03-22 14:10:00,48.1,48.13,48.08,48.1,199182.0,38.1055,38.1293,38.0897,38.1055,199182.0
2017-03-22 14:20:00,48.09,48.13,48.09,48.09,121268.0,38.0976,38.1293,38.0976,38.0976,121268.0
2017-03-22 14:30:00,48.09,48.13,48.08,48.13,199978.0,38.0976,38.1293,38.0897,38.1293,199978.0
2017-03-22 14:40:00,48.12,48.14,48.1,48.13,526670.0,38.1213,38.1372,38.1055,38.1293,526670.0
2017-03-22 14:50:00,48.13,48.15,48.09,48.11,111977.0,38.1293,38.1451,38.0976,38.1134,111977.0
2017-03-22 15:00:00,48.11,48.12,48.09,48.12,294966.0,38.1134,38.1213,38.0976,38.1213,294966.0
2017-03-22 15:10:00,48.12,48.18,48.11,48.18,281270.0,38.1213,38.1689,38.1134,38.1689,281270.0
2017-03-22 15:20:00,48.18,48.21,48.16,48.16,319715.0,38.1689,38.1926,38.153,38.153,319715.0
2017-03-22 15:30:00,48.16,48.17,48.14,48.15,151920.0,38.153,38.161,38.1372,38.1451,151920.0
2017-03-22 15:40:00,48.14,48.17,48.13,48.16,397115.0,38.1372,38.161,38.1293,38.153,397115.0
2017-03-22 15:50:00,48.15,48.18,48.15,48.16,743449.0,38.1451,38.1689,38.1451,38.153,743449.0
2017-03-23 09:30:00,48.04,48.11,48.01,48.08,424080.0,38.058,38.1134,38.0342,38.0897,424080.0
2017-03-23 09:40:00,48.08,48.1,48.01,48.04,224561.0,38.0897,38.1055,38.0342,38.058,224561.0
2017-03-23 09:50:00,48.04,48.05,47.98,48.03,534391.0,38.058,38.0659,38.0104,38.05,534391.0
2017-03-23 10:00:00,48.04,48.07,48.01,48.02,328414.0,38.058,38.0817,38.0342,38.0421,328414.0
2017-03-23 10:10:00,48.02,48.05,48.01,48.02,229581.0,38.0421,38.0659,38.0342,38.0421,229581.0
2017-03-23 10:20:00,48.01,48.05,48.01,48.04,354374.0,38.0342,38.0659,38.0342,38.058,354374.0
2017-03-23 10:30:00,48.04,48.14,48.03,48.14,451268.0,38.058,38.1372,38.05,38.1372,451268.0
2017-03-23 10:40:00,48.13,48.16,48.13,48.15,251737.0,38.1293,38.153,38.1293,38.1451,251737.0
2017-03-23 10:50:00,48.15,48.19,48.15,48.17,364508.0,38.1451,38.1768,38.1451,38.161,364508.0
2017-03-23 11:00:00,48.17,48.24,48.16,48.2,962276.0,38.161,38.2164,38.153,38.1847,962276.0
2017-03-23 11:10:00,48.21,48.23,48.18,48.21,328842.0,38.1926,38.2085,38.1689,38.1926,328842.0
2017-03-23 11:20:00,48.2,48.2,48.17,48.19,517410.0,38.1847,38.1847,38.161,38.1768,517410.0
2017-03-23 11:30:00,48.19,48.21,48.16,48.21,675136.0,38.1768,38.1926,38.153,38.1926,675136.0
2017-03-23 11:40:00,48.21,48.22,48.17,48.19,70979.0,38.1926,38.2006,38.161,38.1768,70979.0
2017-03-23 11:50:00,48.19,48.21,48.16,48.21,295404.0,38.1768,38.1926,38.153,38.1926,295404.0
2017-03-23 12:00:00,48.21,48.24,48.2,48.23,105262.0,38.1926,38.2164,38.1847,38.2085,105262.0
2017-03-23 12:10:00,48.23,48.24,48.19,48.21,117325.0,38.2085,38.2164,38.1768,38.1926,117325.0
2017-03-23 12:20:00,48.22,48.26,48.21,48.23,159207.0,38.2006,38.2323,38.1926,38.2085,159207.0
2017-03-23 12:30:00,48.24,48.25,48.22,48.24,381128.0,38.2164,38.2243,38.2006,38.2164,381128.0
2017-03-23 12:40:00,48.24,48.27,48.23,48.26,134499.0,38.2164,38.2402,38.2085,38.2323,134499.0
2017-03-23 12:50:00,48.26,48.3,48.24,48.3,61794.0,38.2323,38.2639,38.2164,38.2639,61794.0
2017-03-23 13:00:00,48.3,48.3,48.19,48.2,291344.0,38.2639,38.2639,38.1768,38.1847,291344.0
2017-03-23 13:10:00,48.19,48.2,48.16,48.19,273081.0,38.1768,38.1847,38.153,38.1768,273081.0
2017-03-23 13:20:00,48.2,48.22,48.16,48.16,146459.0,38.1847,38.2006,38.153,38.153,146459.0
2017-03-23 13:30:00,48.17,48.22,48.15,48.19,124507.0,38.161,38.2006,38.1451,38.1768,124507.0
2017-03-23 13:40:00,48.19,48.24,48.18,48.22,90517.0,38.1768,38.2164,38.1689,38.2006,90517.0
2017-03-23 13:50:00,48.23,48.25,48.22,48.23,60797.0,38.2085,38.2243,38.2006,38.2085,60797.0
2017-03-23 14:00:00,48.23,48.25,48.22,48.24,110592.0,38.2085,38.2243,38.2006,38.2164,110592.0
2017-03-23 14:10:00,48.25,48.26,48.22,48.25,90750.0,38.2243,38.2323,38.2006,38.2243,90750.0
2017-03-23 14:20:00,48.25,48.25,48.22,48.23,113853.0,38.2243,38.2243,38.2006,38.2085,113853.0
2017-03-23 14:30:00,48.22,48.28,48.21,48.27,254403.0,38.2006,38.2481,38.1926,38.2402,254403.0
2017-03-23 14:40:00,48.28,48.29,48.25,48.29,102956.0,38.2481,38.256,38.2243,38.256,102956.0
2017-03-23 14:50:00,48.29,48.33,48.27,48.28,132243.0,38.256,38.2877,38.2402,38.2481,132243.0
2017-03-23 15:00:00,48.29,48.29,48.25,48.26,173034.0,38.256,38.256,38.2243,38.2323,173034.0
2017-03-23 15:10:00,48.26,48.27,48.2,48.22,200345.0,38.2323,38.2402,38.1847,38.2006,200345.0
2017-03-23 15:20:00,48.22,48.24,48.13,48.14,554854.0,38.2006,38.2164,38.1293,38.1372,554854.0
2017-03-23 15:30:00,48.13,48.16,48.1,48.15,391269.0,38.1293,38.153,38.1055,38.1451,391269.0
2017-03-23 15:40:00,48.16,48.18,48.14,48.18,510481.0,38.153,38.1689,38.1372,38.1689,510481.0
2017-03-23 15:50:00,48.17,48.18,48.11,48.17,447989.0,38.161,38.1689,38.1134,38.161,447989.0
2017-03-24 09:30:00,48.17,48.2,48.15,48.19,317524.0,38.161,38.1847,38.1451,38.1768,317524.0
2017-03-24 09:40:00,48.19,48.23,48.17,48.23,119747.0,38.1768,38.2085,38.161,38.2085,119747.0
2017-03-24 09:50:00,48.23,48.23,48.17,48.17,53751.0,38.2085,38.2085,38.161,38.161,53751.0
2017-03-24 10:00:00,48.18,48.2,48.17,48.2,62832.0,38.1689,38.1847,38.161,38.1847,62832.0
2017-03-24 10:10:00,48.19,48.25,48.18,48.24,123609.0,38.1768,38.2243,38.1689,38.2164,123609.0
2017-03-24 10:20:00,48.23,48.23,48.18,48.22,129494.0,38.2085,38.2085,38.1689,38.2006,129494.0
2017-03-24 10:30:00,48.21,48.24,48.2,48.2,85815.0,38.1926,38.2164,38.1847,38.1847,85815.0
2017-03-24 10:40:00,48.2,48.25,48.19,48.25,124347.0,38.1847,38.2243,38.1768,38.2243,124347.0
2017-03-24 10:50:00,48.25,48.27,48.22,48.26,119125.0,38.2243,38.2402,38.2006,38.2323,119125.0
2017-03-24 11:00:00,48.26,48.28,48.24,48.24,89979.0,38.2323,38.2481,38.2164,38.2164,89979.0
2017-03-24 11:10:00,48.24,48.28,48.24,48.28,184576.0,38.2164,38.2481,38.2164,38.2481,184576.0
2017-03-24 11:20:00,48.28,48.28,48.23,48.25,145061.0,38.2481,38.2481,38.2085,38.2243,145061.0
2017-03-24 11:30:00,48.25,48.29,48.25,48.28,94239.0,38.2243,38.256,38.2243,38.2481,94239.0
2017-03-24 11:40:00,48.29,48.31,48.28,48.31,145561.0,38.256,38.2719,38.2481,38.2719,145561.0
2017-03-24 11:50:00,48.32,48.36,48.3,48.34,311557.0,38.2798,38.3115,38.2639,38.2956,311557.0
2017-03-24 12:00:00,48.35,48.37,48.33,48.37,118798.0,38.3036,38.3194,38.2877,38.3194,118798.0
2017-03-24 12:10:00,48.36,48.37,48.28,48.3,305663.0,38.3115,38.3194,38.2481,38.2639,305663.0
2017-03-24 12:20:00,48.3,48.35,48.25,48.34,210170.0,38.2639,38.3036,38.2243,38.2956,210170.0
2017-03-24 12:30:00,48.34,48.36,48.3,48.33,59507.0,38.2956,38.3115,38.2639,38.2877,59507.0
2017-03-24 12:40:00,48.34,48.35,48.32,48.34,121658.0,38.2956,38.3036,38.2798,38.2956,121658.0
2017-03-24 12:50:00,48.34,48.34,48.31,48.33,105647.0,38.2956,38.2956,38.2719,38.2877,105647.0
2017-03-24 13:00:00,48.34,48.36,48.29,48.3,217474.0,38.2956,38.3115,38.256,38.2639,217474.0
2017-03-24 13:10:00,48.3,48.32,48.29,48.3,163984.0,38.2639,38.2798,38.256,38.2639,163984.0
2017-03-24 13:20:00,48.3,48.35,48.29,48.34,123508.0,38.2639,38.3036,38.256,38.2956,123508.0
2017-03-24 13:30:00,48.34,48.34,48.29,48.3,70415.0,38.2956,38.2956,38.256,38.2639,70415.0
2017-03-24 13:40:00,48.3,48.32,48.29,48.31,52971.0,38.2639,38.2798,38.256,38.2719,52971.0
2017-03-24 13:50:00,48.31,48.31,48.23,48.25,76160.0,38.2719,38.2719,38.2085,38.2243,76160.0
2017-03-24 14:00:00,48.25,48.28,48.24,48.27,342198.0,38.2243,38.2481,38.2164,38.2402,342198.0
2017-03-24 14:10:00,48.27,48.31,48.27,48.31,81104.0,38.2402,38.2719,38.2402,38.2719,81104.0
2017-03-24 14:20:00,48.32,48.32,48.28,48.3,137183.0,38.2798,38.2798,38.2481,38.2639,137183.0
2017-03-24 14:30:00,48.3,48.31,48.26,48.26,118107.0,38.2639,38.2719,38.2323,38.2323,118107.0
2017-03-24 14:40:00,48.27,48.27,48.21,48.24,220088.0,38.2402,38.2402,38.1926,38.2164,220088.0
2017-03-24 14:50:00,48.24,48.25,48.21,48.24,169827.0,38.2164,38.2243,38.1926,38.2164,169827.0
2017-03-24 15:00:00,48.23,48.24,48.19,48.23,171357.0,38.2085,38.2164,38.1768,38.2085,171357.0
2017-03-24 15:10:00,48.22,48.24,48.17,48.2,194944.0,38.2006,38.2164,38.161,38.1847,194944.0
2017-03-24 15:20:00,48.2,48.26,48.19,48.25,197678.0,38.1847,38.2323,38.1768,38.2243,197678.0
2017-03-24 15:30:00,48.25,48.35,48.21,48.35,484593.0,38.2243,38.3036,38.1926,38.3036,484593.0
2017-03-24 15:40:00,48.36,48.38,48.24,48.3,362731.0,38.3115,38.3273,38.2164,38.2639,362731.0
2017-03-24 15:50:00,48.3,48.36,48.29,48.31,548690.0,38.2639,38.3115,38.256,38.2719,548690.0
2017-03-27 09:30:00,47.97,48.02,47.86,47.88,273322.0,38.0025,38.0421,37.9154,37.9312,273322.0
2017-03-27 09:40:00,47.88,47.9,47.84,47.9,216406.0,37.9312,37.9471,37.8995,37.9471,216406.0
2017-03-27 09:50:00,47.9,47.96,47.89,47.93,358212.0,37.9471,37.9946,37.9391,37.9708,358212.0
2017-03-27 10:00:00,47.91,47.94,47.87,47.88,119154.0,37.955,37.9788,37.9233,37.9312,119154.0
2017-03-27 10:10:00,47.88,47.92,47.86,47.88,190071.0,37.9312,37.9629,37.9154,37.9312,190071.0
2017-03-27 10:20:00,47.88,47.91,47.87,47.88,289790.0,37.9312,37.955,37.9233,37.9312,289790.0
2017-03-27 10:30:00,47.89,47.93,47.88,47.9,308612.0,37.9391,37.9708,37.9312,37.9471,308612.0
2017-03-27 10:40:00,47.9,47.95,47.89,47.94,140934.0,37.9471,37.9867,37.9391,37.9788,140934.0
2017-03-27 10:50:00,47.94,48.01,47.93,48.0,221111.0,37.9788,38.0342,37.9708,38.0263,221111.0
2017-03-27 11:00:00,48.01,48.05,47.99,48.01,150064.0,38.0342,38.0659,38.0184,38.0342,150064.0
2017-03-27 11:10:00,48.01,48.03,48.01,48.02,218932.0,38.0342,38.05,38.0342,38.0421,218932.0
2017-03-27 11:20:00,48.02,48.08,48.01,48.08,226479.0,38.0421,38.0897,38.0342,38.0897,226479.0
2017-03-27 11:30:00,48.08,48.12,48.08,48.11,253499.0,38.0897,38.1213,38.0897,38.1134,253499.0
2017-03-27 11:40:00,48.12,48.13,48.11,48.11,71659.0,38.1213,38.1293,38.1134,38.1134,71659.0
2017-03-27 11:50:00,48.1,48.12,48.08,48.11,66058.0,38.1055,38.1213,38.0897,38.1134,66058.0
2017-03-27 12:00:00,48.11,48.15,48.09,48.11,71447.0,38.1134,38.1451,38.0976,38.1134,71447.0
2017-03-27 12:10:00,48.12,48.12,48.08,48.11,339556.0,38.1213,38.1213,38.0897,38.1134,339556.0
2017-03-27 12:20:00,48.11,48.11,48.08,48.1,134248.0,38.1134,38.1134,38.0897,38.1055,134248.0
2017-03-27 12:30:00,48.1,48.11,48.09,48.09,73248.0,38.1055,38.1134,38.0976,38.0976,73248.0
2017-03-27 12:40:00,48.09,48.11,48.07,48.08,99885.0,38.0976,38.1134,38.0817,38.0897,99885.0
2017-03-27 12:50:00,48.07,48.14,48.07,48.11,144796.0,38.0817,38.1372,38.0817,38.1134,144796.0
2017-03-27 13:00:00,48.11,48.16,48.11,48.16,94320.0,38.1134,38.153,38.1134,38.153,94320.0
2017-03-27 13:10:00,48.16,48.16,48.13,48.14,44738.0,38.153,38.153,38.1293,38.1372,44738.0
2017-03-27 13:20:00,48.13,48.16,48.13,48.13,38265.0,38.1293,38.153,38.1293,38.1293,38265.0
2017-03-27 13:30:00,48.14,48.14,48.1,48.11,128915.0,38.1372,38.1372,38.1055,38.1134,128915.0
2017-03-27 13:40:00,48.1,48.12,48.09,48.11,51193.0,38.1055,38.1213,38.0976,38.1134,51193.0
2017-03-27 13:50:00,48.11,48.12,48.09,48.1,60379.0,38.1134,38.1213,38.0976,38.1055,60379.0
2017-03-27 14:00:00,48.09,48.11,48.09,48.1,176622.0,38.0976,38.1134,38.0976,38.1055,176622.0
2017-03-27 14:10:00,48.11,48.11,48.03,48.05,184867.0,38.1134,38.1134,38.05,38.0659,184867.0
2017-03-27 14:20:00,48.05,48.09,48.04,48.09,114489.0,38.0659,38.0976,38.058,38.0976,114489.0
2017-03-27 14:30:00,48.08,48.1,48.07,48.07,77974.0,38.0897,38.1055,38.0817,38.0817,77974.0
2017-03-27 14:40:00,48.08,48.14,48.07,48.13,135587.0,38.0897,38.1372,38.0817,38.1293,135587.0
2017-03-27 14:50:00,48.13,48.16,48.11,48.15,180663.0,38.1293,38.153,38.1134,38.1451,180663.0
2017-03-27 15:00:00,48.15,48.18,48.14,48.16,1936298.0,38.1451,38.1689,38.1372,38.153,1936298.0
2017-03-27 15:10:00,48.16,48.19,48.16,48.19,132886.0,38.153,38.1768,38.153,38.1768,132886.0
2017-03-27 15:20:00,48.19,48.2,48.17,48.19,142255.0,38.1768,38.1847,38.161,38.1768,142255.0
2017-03-27 15:30:00,48.19,48.22,48.17,48.22,237927.0,38.1768,38.2006,38.161,38.2006,237927.0
2017-03-27 15:40:00,48.22,48.23,48.18,48.19,141722.0,38.2006,38.2085,38.1689,38.1768,141722.0
2017-03-27 15:50:00,48.19,48.21,48.15,48.17,377691.0,38.1768,38.1926,38.1451,38.161,377691.0
2017-03-28 09:30:00,48.14,48.23,48.12,48.2,157962.0,38.1372,38.2085,38.1213,38.1847,157962.0
2017-03-28 09:40:00,48.21,48.22,48.16,48.2,82040.0,38.1926,38.2006,38.153,38.1847,82040.0
2017-03-28 09:50:00,48.2,48.21,48.15,48.17,87561.0,38.1847,38.1926,38.1451,38.161,87561.0
2017-03-28 10:00:00,48.18,48.25,48.18,48.21,285067.0,38.1689,38.2243,38.1689,38.1926,285067.0
2017-03-28 10:10:00,48.22,48.22,48.16,48.17,95378.0,38.2006,38.2006,38.153,38.161,95378.0
2017-03-28 10:20:00,48.16,48.18,48.12,48.17,209921.0,38.153,38.1689,38.1213,38.161,209921.0
2017-03-28 10:30:00,48.16,48.2,48.16,48.18,143965.0,38.153,38.1847,38.153,38.1689,143965.0
2017-03-28 10:40:00,48.19,48.23,48.19,48.22,100686.0,38.1768,38.2085,38.1768,38.2006,100686.0
2017-03-28 10:50:00,48.22,48.26,48.21,48.26,112465.0,38.2006,38.2323,38.1926,38.2323,112465.0
2017-03-28 11:00:00,48.26,48.32,48.25,48.31,183891.0,38.2323,38.2798,38.2243,38.2719,183891.0
2017-03-28 11:10:00,48.32,48.33,48.29,48.32,164576.0,38.2798,38.2877,38.256,38.2798,164576.0
2017-03-28 11:20:00,48.32,48.34,48.29,48.32,229644.0,38.2798,38.2956,38.256,38.2798,229644.0
2017-03-28 11:30:00,48.32,48.34,48.29,48.3,137474.0,38.2798,38.2956,38.256,38.2639,137474.0
2017-03-28 11:40:00,48.3,48.38,48.29,48.37,323861.0,38.2639,38.3273,38.256,38.3194,323861.0
2017-03-28 11:50:00,48.37,48.4,48.35,48.36,188030.0,38.3194,38.3432,38.3036,38.3115,188030.0
2017-03-28 12:00:00,48.35,48.4,48.35,48.38,113145.0,38.3036,38.3432,38.3036,38.3273,113145.0
2017-03-28 12:10:00,48.39,48.4,48.34,48.35,78356.0,38.3352,38.3432,38.2956,38.3036,78356.0
2017-03-28 12:20:00,48.35,48.35,48.32,48.34,96084.0,38.3036,38.3036,38.2798,38.2956,96084.0
2017-03-28 12:30:00,48.34,48.35,48.32,48.34,109686.0,38.2956,38.3036,38.2798,38.2956,109686.0
2017-03-28 12:40:00,48.34,48.34,48.31,48.32,56555.0,38.2956,38.2956,38.2719,38.2798,56555.0
2017-03-28 12:50:00,48.32,48.33,48.31,48.32,40864.0,38.2798,38.2877,38.2719,38.2798,40864.0
2017-03-28 13:00:00,48.33,48.34,48.3,48.34,71805.0,38.2877,38.2956,38.2639,38.2956,71805.0
2017-03-28 13:10:00,48.34,48.37,48.33,48.37,60928.0,38.2956,38.3194,38.2877,38.3194,60928.0
2017-03-28 13:20:00,48.36,48.37,48.33,48.34,71197.0,38.3115,38.3194,38.2877,38.2956,71197.0
2017-03-28 13:30:00,48.33,48.33,48.3,48.31,134433.0,38.2877,38.2877,38.2639,38.2719,134433.0
2017-03-28 13:40:00,48.31,48.34,48.31,48.33,265498.0,38.2719,38.2956,38.2719,38.2877,265498.0
2017-03-28 13:50:00,48.33,48.34,48.27,48.29,254653.0,38.2877,38.2956,38.2402,38.256,254653.0
2017-03-28 14:00:00,48.29,48.29,48.27,48.29,291759.0,38.256,38.256,38.2402,38.256,291759.0
2017-03-28 14:10:00,48.29,48.31,48.28,48.29,196279.0,38.256,38.2719,38.2481,38.256,196279.0
2017-03-28 14:20:00,48.29,48.31,48.28,48.3,209742.0,38.256,38.2719,38.2481,38.2639,209742.0
2017-03-28 14:30:00,48.3,48.32,48.28,48.32,267950.0,38.2639,38.2798,38.2481,38.2798,267950.0
2017-03-28 14:40:00,48.32,48.33,48.3,48.3,200985.0,38.2798,38.2877,38.2639,38.2639,200985.0
2017-03-28 14:50:00,48.3,48.31,48.28,48.29,200623.0,38.2639,38.2719,38.2481,38.256,200623.0
2017-03-28 15:00:00,48.29,48.31,48.28,48.3,253658.0,38.256,38.2719,38.2481,38.2639,253658.0
2017-03-28 15:10:00,48.3,48.31,48.28,48.28,243451.0,38.2639,38.2719,38.2481,38.2481,243451.0
2017-03-28 15:20:00,48.28,48.3,48.27,48.3,246379.0,38.2481,38.2639,38.2402,38.2639,246379.0
2017-03-28 15:30:00,48.29,48.3,48.26,48.27,204390.0,38.256,38.2639,38.2323,38.2402,204390.0
2017-03-28 15:40:00,48.27,48.29,48.24,48.26,321139.0,38.2402,38.256,38.2164,38.2323,321139.0
2017-03-28 15:50:00,48.26,48.29,48.25,48.26,367313.0,38.2323,38.256,38.2243,38.2323,367313.0
2017-03-29 09:30:00,48.19,48.23,48.14,48.18,368663.0,38.1768,38.2085,38.1372,38.1689,368663.0
2017-03-29 09:40:00,48.18,48.22,48.17,48.19,179122.0,38.1689,38.2006,38.161,38.1768,179122.0
2017-03-29 09:50:00,48.19,48.26,48.15,48.26,273086.0,38.1768,38.2323,38.1451,38.2323,273086.0
2017-03-29 10:00:00,48.26,48.26,48.21,48.24,130730.0,38.2323,38.2323,38.1926,38.2164,130730.0
2017-03-29 10:10:00,48.24,48.26,48.23,48.25,158575.0,38.2164,38.2323,38.2085,38.2243,158575.0
2017-03-29 10:20:00,48.25,48.27,48.24,48.27,63995.0,38.2243,38.2402,38.2164,38.2402,63995.0
2017-03-29 10:30:00,48.27,48.34,48.27,48.33,223386.0,38.2402,38.2956,38.2402,38.2877,223386.0
2017-03-29 10:40:00,48.33,48.37,48.33,48.35,189909.0,38.2877,38.3194,38.2877,38.3036,189909.0
2017-03-29 10:50:00,48.36,48.37,48.34,48.36,120950.0,38.3115,38.3194,38.2956,38.3115,120950.0
2017-03-29 11:00:00,48.35,48.37,48.33,48.34,126646.0,38.3036,38.3194,38.2877,38.2956,126646.0
2017-03-29 11:10:00,48.34,48.36,48.31,48.32,163157.0,38.2956,38.3115,38.2719,38.2798,163157.0
2017-03-29 11:20:00,48.32,48.34,48.31,48.33,177066.0,38.2798,38.2956,38.2719,38.2877,177066.0
2017-03-29 11:30:00,48.33,48.33,48.28,48.28,262076.0,38.2877,38.2877,38.2481,38.2481,262076.0
2017-03-29 11:40:00,48.28,48.28,48.24,48.26,213970.0,38.2481,38.2481,38.2164,38.2323,213970.0
2017-03-29 11:50:00,48.26,48.26,48.23,48.25,135952.0,38.2323,38.2323,38.2085,38.2243,135952.0
2017-03-29 12:00:00,48.25,48.25,48.23,48.23,162160.0,38.2243,38.2243,38.2085,38.2085,162160.0
2017-03-29 12:10:00,48.23,48.26,48.23,48.26,195948.0,38.2085,38.2323,38.2085,38.2323,195948.0
2017-03-29 12:20:00,48.26,48.28,48.25,48.25,149419.0,38.2323,38.2481,38.2243,38.2243,149419.0
2017-03-29 12:30:00,48.25,48.26,48.22,48.22,132932.0,38.2243,38.2323,38.2006,38.2006,132932.0
2017-03-29 12:40:00,48.23,48.23,48.2,48.22,244337.0,38.2085,38.2085,38.1847,38.2006,244337.0
2017-03-29 12:50:00,48.22,48.23,48.2,48.23,157970.0,38.2006,38.2085,38.1847,38.2085,157970.0
2017-03-29 13:00:00,48.23,48.27,48.22,48.27,98383.0,38.2085,38.2402,38.2006,38.2402,98383.0
2017-03-29 13:10:00,48.27,48.28,48.26,48.28,114018.0,38.2402,38.2481,38.2323,38.2481,114018.0
2017-03-29 13:20:00,48.28,48.31,48.27,48.31,56143.0,38.2481,38.2719,38.2402,38.2719,56143.0
2017-03-29 13:30:00,48.32,48.33,48.3,48.32,116789.0,38.2798,38.2877,38.2639,38.2798,116789.0
2017-03-29 13:40:00,48.32,48.36,48.32,48.35,211050.0,38.2798,38.3115,38.2798,38.3036,211050.0
2017-03-29 13:50:00,48.36,48.36,48.34,48.35,125609.0,38.3115,38.3115,38.2956,38.3036,125609.0
2017-03-29 14:00:00,48.36,48.36,48.32,48.33,147394.0,38.3115,38.3115,38.2798,38.2877,147394.0
2017-03-29 14:10:00,48.33,48.33,48.31,48.33,162607.0,38.2877,38.2877,38.2719,38.2877,162607.0
2017-03-29 14:20:00,48.33,48.36,48.32,48.36,141393.0,38.2877,38.3115,38.2798,38.3115,141393.0
2017-03-29 14:30:00,48.36,48.36,48.34,48.36,135191.0,38.3115,38.3115,38.2956,38.3115,135191.0
2017-03-29 14:40:00,48.36,48.38,48.35,48.38,87560.0,38.3115,38.3273,38.3036,38.3273,87560.0
2017-03-29 14:50:00,48.38,48.39,48.37,48.39,144141.0,38.3273,38.3352,38.3194,38.3352,144141.0
2017-03-29 15:00:00,48.39,48.4,48.38,48.4,225274.0,38.3352,38.3432,38.3273,38.3432,225274.0
2017-03-29 15:10:00,48.4,48.4,48.37,48.39,142640.0,38.3432,38.3432,38.3194,38.3352,142640.0
2017-03-29 15:20:00,48.39,48.39,48.38,48.38,103670.0,38.3352,38.3352,38.3273,38.3273,103670.0
2017-03-29 15:30:00,48.39,48.39,48.38,48.39,187943.0,38.3352,38.3352,38.3273,38.3352,187943.0
2017-03-29 15:40:00,48.39,48.39,48.36,48.38,150846.0,38.3352,38.3352,38.3115,38.3273,150846.0
2017-03-29 15:50:00,48.37,48.39,48.36,48.38,376478.0,38.3194,38.3352,38.3115,38.3273,376478.0
2017-03-30 09:30:00,48.2,48.24,48.19,48.24,203551.0,38.1847,38.2164,38.1768,38.2164,203551.0
2017-03-30 09:40:00,48.24,48.24,48.2,48.21,111025.0,38.2164,38.2164,38.1847,38.1926,111025.0
2017-03-30 09:50:00,48.21,48.21,48.18,48.2,106562.0,38.1926,38.1926,38.1689,38.1847,106562.0
2017-03-30 10:00:00,48.19,48.25,48.19,48.23,136317.0,38.1768,38.2243,38.1768,38.2085,136317.0
2017-03-30 10:10:00,48.23,48.27,48.22,48.25,268726.0,38.2085,38.2402,38.2006,38.2243,268726.0
2017-03-30 10:20:00,48.25,48.25,48.22,48.23,123040.0,38.2243,38.2243,38.2006,38.2085,123040.0
2017-03-30 10:30:00,48.23,48.27,48.22,48.27,240741.0,38.2085,38.2402,38.2006,38.2402,240741.0
2017-03-30 10:40:00,48.26,48.28,48.25,48.28,290038.0,38.2323,38.2481,38.2243,38.2481,290038.0
2017-03-30 10:50:00,48.28,48.33,48.27,48.32,243030.0,38.2481,38.2877,38.2402,38.2798,243030.0
2017-03-30 11:00:00,48.33,48.34,48.29,48.3,92216.0,38.2877,38.2956,38.256,38.2639,92216.0
2017-03-30 11:10:00,48.31,48.31,48.29,48.3,142113.0,38.2719,38.2719,38.256,38.2639,142113.0
2017-03-30 11:20:00,48.31,48.31,48.27,48.28,84983.0,38.2719,38.2719,38.2402,38.2481,84983.0
2017-03-30 11:30:00,48.29,48.31,48.27,48.28,84415.0,38.256,38.2719,38.2402,38.2481,84415.0
2017-03-30 11:40:00,48.29,48.3,48.28,48.29,100525.0,38.256,38.2639,38.2481,38.256,100525.0
2017-03-30 11:50:00,48.3,48.3,48.27,48.27,102074.0,38.2639,38.2639,38.2402,38.2402,102074.0
2017-03-30 12:00:00,48.27,48.28,48.25,48.27,134924.0,38.2402,38.2481,38.2243,38.2402,134924.0
2017-03-30 12:10:00,48.28,48.29,48.25,48.26,124792.0,38.2481,38.256,38.2243,38.2323,124792.0
2017-03-30 12:20:00,48.25,48.26,48.24,48.26,86841.0,38.2243,38.2323,38.2164,38.2323,86841.0
2017-03-30 12:30:00,48.26,48.27,48.22,48.22,74302.0,38.2323,38.2402,38.2006,38.2006,74302.0
2017-03-30 12:40:00,48.21,48.23,48.21,48.23,35872.0,38.1926,38.2085,38.1926,38.2085,35872.0
2017-03-30 12:50:00,48.23,48.24,48.19,48.2,135961.0,38.2085,38.2164,38.1768,38.1847,135961.0
2017-03-30 13:00:00,48.2,48.2,48.18,48.2,67752.0,38.1847,38.1847,38.1689,38.1847,67752.0
2017-03-30 13:10:00,48.2,48.22,48.19,48.21,94115.0,38.1847,38.2006,38.1768,38.1926,94115.0
2017-03-30 13:20:00,48.21,48.23,48.2,48.22,75397.0,38.1926,38.2085,38.1847,38.2006,75397.0
2017-03-30 13:30:00,48.21,48.24,48.21,48.24,149353.0,38.1926,38.2164,38.1926,38.2164,149353.0
2017-03-30 13:40:00,48.24,48.25,48.22,48.25,88146.0,38.2164,38.2243,38.2006,38.2243,88146.0
2017-03-30 13:50:00,48.24,48.25,48.2,48.21,90120.0,38.2164,38.2243,38.1847,38.1926,90120.0
2017-03-30 14:00:00,48.21,48.23,48.2,48.23,91251.0,38.1926,38.2085,38.1847,38.2085,91251.0
2017-03-30 14:10:00,48.23,48.24,48.22,48.23,153298.0,38.2085,38.2164,38.2006,38.2085,153298.0
2017-03-30 14:20:00,48.23,48.24,48.2,48.22,178264.0,38.2085,38.2164,38.1847,38.2006,178264.0
2017-03-30 14:30:00,48.22,48.24,48.21,48.23,275808.0,38.2006,38.2164,38.1926,38.2085,275808.0
2017-03-30 14:40:00,48.23,48.23,48.2,48.2,98312.0,38.2085,38.2085,38.1847,38.1847,98312.0
2017-03-30 14:50:00,48.21,48.21,48.19,48.21,94894.0,38.1926,38.1926,38.1768,38.1926,94894.0
2017-03-30 15:00:00,48.2,48.23,48.19,48.2,458589.0,38.1847,38.2085,38.1768,38.1847,458589.0
2017-03-30 15:10:00,48.2,48.2,48.16,48.16,148627.0,38.1847,38.1847,38.153,38.153,148627.0
2017-03-30 15:20:00,48.16,48.2,48.16,48.18,184763.0,38.153,38.1847,38.153,38.1689,184763.0
2017-03-30 15:30:00,48.18,48.19,48.17,48.18,201762.0,38.1689,38.1768,38.161,38.1689,201762.0
2017-03-30 15:40:00,48.17,48.19,48.15,48.15,259460.0,38.161,38.1768,38.1451,38.1451,259460.0
2017-03-30 15:50:00,48.16,48.16,48.1,48.12,489201.0,38.153,38.153,38.1055,38.1213,489201.0
2017-03-31 09:30:00,47.85,47.87,47.81,47.83,303511.0,37.9075,37.9233,37.8758,37.8916,303511.0
2017-03-31 09:40:00,47.84,47.85,47.79,47.81,239747.0,37.8995,37.9075,37.8599,37.8758,239747.0
2017-03-31 09:50:00,47.81,47.85,47.8,47.84,316642.0,37.8758,37.9075,37.8678,37.8995,316642.0
2017-03-31 10:00:00,47.83,47.9,47.82,47.89,224875.0,37.8916,37.9471,37.8837,37.9391,224875.0
2017-03-31 10:10:00,47.88,47.9,47.86,47.86,82398.0,37.9312,37.9471,37.9154,37.9154,82398.0
2017-03-31 10:20:00,47.87,47.87,47.81,47.82,88149.0,37.9233,37.9233,37.8758,37.8837,88149.0
2017-03-31 10:30:00,47.82,47.84,47.81,47.84,96997.0,37.8837,37.8995,37.8758,37.8995,96997.0
2017-03-31 10:40:00,47.83,47.84,47.81,47.84,109313.0,37.8916,37.8995,37.8758,37.8995,109313.0
2017-03-31 10:50:00,47.84,47.84,47.81,47.82,100220.0,37.8995,37.8995,37.8758,37.8837,100220.0
2017-03-31 11:00:00,47.81,47.84,47.81,47.83,259582.0,37.8758,37.8995,37.8758,37.8916,259582.0
2017-03-31 11:10:00,47.84,47.88,47.83,47.88,125567.0,37.8995,37.9312,37.8916,37.9312,125567.0
2017-03-31 11:20:00,47.88,47.88,47.8,47.81,558275.0,37.9312,37.9312,37.8678,37.8758,558275.0
2017-03-31 11:30:00,47.81,47.82,47.78,47.79,192727.0,37.8758,37.8837,37.852,37.8599,192727.0
2017-03-31 11:40:00,47.78,47.8,47.78,47.8,171549.0,37.852,37.8678,37.852,37.8678,171549.0
2017-03-31 11:50:00,47.8,47.81,47.78,47.8,64488.0,37.8678,37.8758,37.852,37.8678,64488.0
2017-03-31 12:00:00,47.8,47.9,47.8,47.89,273155.0,37.8678,37.9471,37.8678,37.9391,273155.0
2017-03-31 12:10:00,47.89,47.91,47.88,47.91,83484.0,37.9391,37.955,37.9312,37.955,83484.0
2017-03-31 12:20:00,47.91,47.93,47.89,47.9,74598.0,37.955,37.9708,37.9391,37.9471,74598.0
2017-03-31 12:30:00,47.9,47.91,47.89,47.91,65707.0,37.9471,37.955,37.9391,37.955,65707.0
2017-03-31 12:40:00,47.91,47.92,47.91,47.92,32052.0,37.955,37.9629,37.955,37.9629,32052.0
2017-03-31 12:50:00,47.92,47.93,47.91,47.92,85488.0,37.9629,37.9708,37.955,37.9629,85488.0
2017-03-31 13:00:00,47.92,47.93,47.91,47.92,51556.0,37.9629,37.9708,37.955,37.9629,51556.0
2017-03-31 13:10:00,47.92,47.95,47.91,47.94,89352.0,37.9629,37.9867,37.955,37.9788,89352.0
2017-03-31 13:20:00,47.93,47.94,47.9,47.94,164523.0,37.9708,37.9788,37.9471,37.9788,164523.0
2017-03-31 13:30:00,47.94,47.95,47.91,47.91,88167.0,37.9788,37.9867,37.955,37.955,88167.0
2017-03-31 13:40:00,47.92,47.92,47.9,47.91,33474.0,37.9629,37.9629,37.9471,37.955,33474.0
2017-03-31 13:50:00,47.91,47.92,47.88,47.89,76432.0,37.955,37.9629,37.9312,37.9391,76432.0
2017-03-31 14:00:00,47.88,47.89,47.87,47.88,73351.0,37.9312,37.9391,37.9233,37.9312,73351.0
2017-03-31 14:10:00,47.89,47.89,47.85,47.89,141478.0,37.9391,37.9391,37.9075,37.9391,141478.0
2017-03-31 14:20:00,47.88,47.9,47.88,47.88,125992.0,37.9312,37.9471,37.9312,37.9312,125992.0
2017-03-31 14:30:00,47.88,47.9,47.87,47.88,225439.0,37.9312,37.9471,37.9233,37.9312,225439.0
2017-03-31 14:40:00,47.89,47.89,47.87,47.87,109915.0,37.9391,37.9391,37.9233,37.9233,109915.0
2017-03-31 14:50:00,47.87,47.9,47.87,47.89,117599.0,37.9233,37.9471,37.9233,37.9391,117599.0
2017-03-31 15:00:00,47.89,47.9,47.88,47.89,72576.0,37.9391,37.9471,37.9312,37.9391,72576.0
2017-03-31 15:10:00,47.89,47.9,47.89,47.9,54016.0,37.9391,37.9471,37.9391,37.9471,54016.0
2017-03-31 15:20:00,47.89,47.9,47.88,47.88,277030.0,37.9391,37.9471,37.9312,37.9312,277030.0
2017-03-31 15:30:00,47.89,47.91,47.88,47.89,267291.0,37.9391,37.955,37.9312,37.9391,267291.0
2017-03-31 15:40:00,47.89,47.89,47.81,47.82,370590.0,37.9391,37.9391,37.8758,37.8837,370590.0
2017-03-31 15:50:00,47.82,47.85,47.77,47.81,810918.0,37.8837,37.9075,37.8441,37.8758,810918.0
2017-04-03 09:30:00,48.01,48.09,48.0,48.06,431525.0,38.0342,38.0976,38.0263,38.0738,431525.0
2017-04-03 09:40:00,48.05,48.1,48.05,48.08,209149.0,38.0659,38.1055,38.0659,38.0897,209149.0
2017-04-03 09:50:00,48.08,48.09,48.03,48.04,193286.0,38.0897,38.0976,38.05,38.058,193286.0
2017-04-03 10:00:00,48.04,48.05,47.97,48.04,241532.0,38.058,38.0659,38.0025,38.058,241532.0
2017-04-03 10:10:00,48.02,48.08,47.99,48.08,233922.0,38.0421,38.0897,38.0184,38.0897,233922.0
2017-04-03 10:20:00,48.07,48.14,48.07,48.11,275468.0,38.0817,38.1372,38.0817,38.1134,275468.0
2017-04-03 10:30:00,48.12,48.14,48.08,48.13,342721.0,38.1213,38.1372,38.0897,38.1293,342721.0
2017-04-03 10:40:00,48.13,48.14,48.1,48.11,219706.0,38.1293,38.1372,38.1055,38.1134,219706.0
2017-04-03 10:50:00,48.1,48.11,48.01,48.01,293083.0,38.1055,38.1134,38.0342,38.0342,293083.0
2017-04-03 11:00:00,48.01,48.03,47.95,47.97,254402.0,38.0342,38.05,37.9867,38.0025,254402.0
2017-04-03 11:10:00,47.97,48.01,47.96,47.98,87606.0,38.0025,38.0342,37.9946,38.0104,87606.0
2017-04-03 11:20:00,47.98,48.02,47.96,47.99,65412.0,38.0104,38.0421,37.9946,38.0184,65412.0
2017-04-03 11:30:00,48.0,48.01,47.89,47.92,146877.0,38.0263,38.0342,37.9391,37.9629,146877.0
2017-04-03 11:40:00,47.91,47.94,47.87,47.88,181332.0,37.955,37.9788,37.9233,37.9312,181332.0
2017-04-03 11:50:00,47.88,47.9,47.85,47.85,312008.0,37.9312,37.9471,37.9075,37.9075,312008.0
2017-04-03 12:00:00,47.85,47.87,47.81,47.85,120527.0,37.9075,37.9233,37.8758,37.9075,120527.0
2017-04-03 12:10:00,47.85,47.89,47.85,47.88,200528.0,37.9075,37.9391,37.9075,37.9312,200528.0
2017-04-03 12:20:00,47.88,47.91,47.86,47.91,144697.0,37.9312,37.955,37.9154,37.955,144697.0
2017-04-03 12:30:00,47.9,47.94,47.9,47.94,177304.0,37.9471,37.9788,37.9471,37.9788,177304.0
2017-04-03 12:40:00,47.94,47.95,47.92,47.95,89443.0,37.9788,37.9867,37.9629,37.9867,89443.0
2017-04-03 12:50:00,47.95,47.95,47.92,47.95,110164.0,37.9867,37.9867,37.9629,37.9867,110164.0
2017-04-03 13:00:00,47.95,47.98,47.94,47.95,163741.0,37.9867,38.0104,37.9788,37.9867,163741.0
2017-04-03 13:10:00,47.95,47.98,47.94,47.96,722572.0,37.9867,38.0104,37.9788,37.9946,722572.0
2017-04-03 13:20:00,47.96,47.98,47.96,47.97,173132.0,37.9946,38.0104,37.9946,38.0025,173132.0
2017-04-03 13:30:00,47.97,47.99,47.95,47.95,279670.0,38.0025,38.0184,37.9867,37.9867,279670.0
2017-04-03 13:40:00,47.95,47.96,47.9,47.93,309185.0,37.9867,37.9946,37.9471,37.9708,309185.0
2017-04-03 13:50:00,47.93,47.96,47.93,47.94,133596.0,37.9708,37.9946,37.9708,37.9788,133596.0
2017-04-03 14:00:00,47.94,47.96,47.94,47.95,128537.0,37.9788,37.9946,37.9788,37.9867,128537.0
2017-04-03 14:10:00,47.96,47.96,47.93,47.94,83977.0,37.9946,37.9946,37.9708,37.9788,83977.0
2017-04-03 14:20:00,47.94,47.97,47.93,47.97,127349.0,37.9788,38.0025,37.9708,38.0025,127349.0
2017-04-03 14:30:00,47.97,47.99,47.96,47.98,177619.0,38.0025,38.0184,37.9946,38.0104,177619.0
2017-04-03 14:40:00,47.98,48.03,47.98,48.03,189409.0,38.0104,38.05,38.0104,38.05,189409.0
2017-04-03 14:50:00,48.02,48.04,48.01,48.02,226496.0,38.0421,38.058,38.0342,38.0421,226496.0
2017-04-03 15:00:00,48.03,48.03,48.0,48.02,218027.0,38.05,38.05,38.0263,38.0421,218027.0
2017-04-03 15:10:00,48.03,48.06,48.02,48.04,178802.0,38.05,38.0738,38.0421,38.058,178802.0
2017-04-03 15:20:00,48.04,48.08,48.04,48.05,131739.0,38.058,38.0897,38.058,38.0659,131739.0
2017-04-03 15:30:00,48.05,48.07,48.03,48.07,426075.0,38.0659,38.0817,38.05,38.0817,426075.0
2017-04-03 15:40:00,48.07,48.11,48.06,48.09,161404.0,38.0817,38.1134,38.0738,38.0976,161404.0
2017-04-03 15:50:00,48.1,48.12,48.07,48.11,347495.0,38.1055,38.1213,38.0817,38.1134,347495.0
2017-04-04 09:30:00,48.0,48.05,47.97,47.98,231779.0,38.0263,38.0659,38.0025,38.0104,231779.0
2017-04-04 09:40:00,47.98,48.03,47.98,48.01,205273.0,38.0104,38.05,38.0104,38.0342,205273.0
2017-04-04 09:50:00,48.0,48.03,47.99,48.03,121947.0,38.0263,38.05,38.0184,38.05,121947.0
2017-04-04 10:00:00,48.03,48.03,47.93,47.94,129056.0,38.05,38.05,37.9708,37.9788,129056.0
2017-04-04 10:10:00,47.95,47.98,47.92,47.98,110038.0,37.9867,38.0104,37.9629,38.0104,110038.0
2017-04-04 10:20:00,47.98,48.0,47.97,48.0,53122.0,38.0104,38.0263,38.0025,38.0263,53122.0
2017-04-04 10:30:00,48.0,48.07,48.0,48.06,190213.0,38.0263,38.0817,38.0263,38.0738,190213.0
2017-04-04 10:40:00,48.05,48.07,48.02,48.03,58146.0,38.0659,38.0817,38.0421,38.05,58146.0
2017-04-04 10:50:00,48.04,48.06,48.03,48.05,38409.0,38.058,38.0738,38.05,38.0659,38409.0
2017-04-04 11:00:00,48.04,48.11,48.04,48.11,127283.0,38.058,38.1134,38.058,38.1134,127283.0
2017-04-04 11:10:00,48.11,48.15,48.09,48.14,83762.0,38.1134,38.1451,38.0976,38.1372,83762.0
2017-04-04 11:20:00,48.15,48.17,48.14,48.16,216356.0,38.1451,38.161,38.1372,38.153,216356.0
2017-04-04 11:30:00,48.16,48.17,48.14,48.16,225794.0,38.153,38.161,38.1372,38.153,225794.0
2017-04-04 11:40:00,48.16,48.2,48.16,48.2,82435.0,38.153,38.1847,38.153,38.1847,82435.0
2017-04-04 11:50:00,48.19,48.2,48.17,48.17,73578.0,38.1768,38.1847,38.161,38.161,73578.0
2017-04-04 12:00:00,48.18,48.18,48.15,48.16,92536.0,38.1689,38.1689,38.1451,38.153,92536.0
2017-04-04 12:10:00,48.16,48.19,48.16,48.19,68155.0,38.153,38.1768,38.153,38.1768,68155.0
2017-04-04 12:20:00,48.19,48.19,48.15,48.17,253123.0,38.1768,38.1768,38.1451,38.161,253123.0
2017-04-04 12:30:00,48.16,48.17,48.15,48.17,37577.0,38.153,38.161,38.1451,38.161,37577.0
2017-04-04 12:40:00,48.17,48.17,48.12,48.14,118054.0,38.161,38.161,38.1213,38.1372,118054.0
2017-04-04 12:50:00,48.14,48.16,48.13,48.13,91980.0,38.1372,38.153,38.1293,38.1293,91980.0
2017-04-04 13:00:00,48.14,48.14,48.12,48.13,143911.0,38.1372,38.1372,38.1213,38.1293,143911.0
2017-04-04 13:10:00,48.13,48.16,48.12,48.15,54773.0,38.1293,38.153,38.1213,38.1451,54773.0
2017-04-04 13:20:00,48.14,48.15,48.1,48.11,203809.0,38.1372,38.1451,38.1055,38.1134,203809.0
2017-04-04 13:30:00,48.11,48.14,48.09,48.13,194585.0,38.1134,38.1372,38.0976,38.1293,194585.0
2017-04-04 13:40:00,48.13,48.15,48.12,48.15,76922.0,38.1293,38.1451,38.1213,38.1451,76922.0
2017-04-04 13:50:00,48.15,48.15,48.12,48.14,129425.0,38.1451,38.1451,38.1213,38.1372,129425.0
2017-04-04 14:00:00,48.14,48.17,48.13,48.16,198127.0,38.1372,38.161,38.1293,38.153,198127.0
2017-04-04 14:10:00,48.17,48.17,48.15,48.16,160607.0,38.161,38.161,38.1451,38.153,160607.0
2017-04-04 14:20:00,48.16,48.18,48.15,48.18,248559.0,38.153,38.1689,38.1451,38.1689,248559.0
2017-04-04 14:30:00,48.18,48.18,48.15,48.16,181743.0,38.1689,38.1689,38.1451,38.153,181743.0
2017-04-04 14:40:00,48.16,48.17,48.14,48.15,137969.0,38.153,38.161,38.1372,38.1451,137969.0
2017-04-04 14:50:00,48.15,48.15,48.14,48.15,350141.0,38.1451,38.1451,38.1372,38.1451,350141.0
2017-04-04 15:00:00,48.15,48.16,48.13,48.16,412367.0,38.1451,38.153,38.1293,38.153,412367.0
2017-04-04 15:10:00,48.16,48.16,48.14,48.15,234669.0,38.153,38.153,38.1372,38.1451,234669.0
2017-04-04 15:20:00,48.14,48.15,48.12,48.14,235338.0,38.1372,38.1451,38.1213,38.1372,235338.0
2017-04-04 15:30:00,48.14,48.15,48.13,48.15,249348.0,38.1372,38.1451,38.1293,38.1451,249348.0
2017-04-04 15:40:00,48.15,48.16,48.14,48.16,264129.0,38.1451,38.153,38.1372,38.153,264129.0
2017-04-04 15:50:00,48.16,48.17,48.14,48.15,474798.0,38.153,38.161,38.1372,38.1451,474798.0
2017-04-05 09:30:00,48.33,48.34,48.28,48.32,422164.0,38.2877,38.2956,38.2481,38.2798,422164.0
2017-04-05 09:40:00,48.31,48.36,48.31,48.35,293466.0,38.2719,38.3115,38.2719,38.3036,293466.0
2017-04-05 09:50:00,48.34,48.38,48.31,48.38,171697.0,38.2956,38.3273,38.2719,38.3273,171697.0
2017-04-05 10:00:00,48.37,48.41,48.35,48.41,216139.0,38.3194,38.3511,38.3036,38.3511,216139.0
2017-04-05 10:10:00,48.41,48.43,48.4,48.43,215923.0,38.3511,38.3669,38.3432,38.3669,215923.0
2017-04-05 10:20:00,48.43,48.45,48.41,48.41,147958.0,38.3669,38.3828,38.3511,38.3511,147958.0
2017-04-05 10:30:00,48.41,48.42,48.34,48.36,246957.0,38.3511,38.359,38.2956,38.3115,246957.0
2017-04-05 10:40:00,48.36,48.39,48.35,48.36,159938.0,38.3115,38.3352,38.3036,38.3115,159938.0
2017-04-05 10:50:00,48.36,48.38,48.34,48.35,154294.0,38.3115,38.3273,38.2956,38.3036,154294.0
2017-04-05 11:00:00,48.36,48.36,48.31,48.32,105591.0,38.3115,38.3115,38.2719,38.2798,105591.0
2017-04-05 11:10:00,48.31,48.35,48.3,48.31,129709.0,38.2719,38.3036,38.2639,38.2719,129709.0
2017-04-05 11:20:00,48.31,48.32,48.23,48.24,103151.0,38.2719,38.2798,38.2085,38.2164,103151.0
2017-04-05 11:30:00,48.23,48.27,48.21,48.27,94275.0,38.2085,38.2402,38.1926,38.2402,94275.0
2017-04-05 11:40:00,48.27,48.3,48.26,48.29,338651.0,38.2402,38.2639,38.2323,38.256,338651.0
2017-04-05 11:50:00,48.29,48.3,48.27,48.27,100533.0,38.256,38.2639,38.2402,38.2402,100533.0
2017-04-05 12:00:00,48.28,48.3,48.27,48.3,69456.0,38.2481,38.2639,38.2402,38.2639,69456.0
2017-04-05 12:10:00,48.28,48.3,48.28,48.28,109592.0,38.2481,38.2639,38.2481,38.2481,109592.0
2017-04-05 12:20:00,48.29,48.32,48.28,48.3,73468.0,38.256,38.2798,38.2481,38.2639,73468.0
2017-04-05 12:30:00,48.3,48.32,48.29,48.3,186080.0,38.2639,38.2798,38.256,38.2639,186080.0
2017-04-05 12:40:00,48.31,48.32,48.3,48.3,97847.0,38.2719,38.2798,38.2639,38.2639,97847.0
2017-04-05 12:50:00,48.3,48.32,48.28,48.3,77677.0,38.2639,38.2798,38.2481,38.2639,77677.0
2017-04-05 13:00:00,48.3,48.34,48.29,48.31,85058.0,38.2639,38.2956,38.256,38.2719,85058.0
2017-04-05 13:10:00,48.31,48.32,48.29,48.3,45770.0,38.2719,38.2798,38.256,38.2639,45770.0
2017-04-05 13:20:00,48.3,48.3,48.26,48.27,77107.0,38.2639,38.2639,38.2323,38.2402,77107.0
2017-04-05 13:30:00,48.26,48.27,48.25,48.26,101124.0,38.2323,38.2402,38.2243,38.2323,101124.0
2017-04-05 13:40:00,48.26,48.26,48.24,48.25,88932.0,38.2323,38.2323,38.2164,38.2243,88932.0
2017-04-05 13:50:00,48.25,48.29,48.24,48.29,120327.0,38.2243,38.256,38.2164,38.256,120327.0
2017-04-05 14:00:00,48.29,48.3,48.14,48.23,602986.0,38.256,38.2639,38.1372,38.2085,602986.0
2017-04-05 14:10:00,48.23,48.28,48.22,48.26,183658.0,38.2085,38.2481,38.2006,38.2323,183658.0
2017-04-05 14:20:00,48.25,48.31,48.25,48.28,299248.0,38.2243,38.2719,38.2243,38.2481,299248.0
2017-04-05 14:30:00,48.29,48.32,48.22,48.22,299109.0,38.256,38.2798,38.2006,38.2006,299109.0
2017-04-05 14:40:00,48.22,48.24,48.2,48.22,211584.0,38.2006,38.2164,38.1847,38.2006,211584.0
2017-04-05 14:50:00,48.22,48.22,48.17,48.21,271783.0,38.2006,38.2006,38.161,38.1926,271783.0
2017-04-05 15:00:00,48.21,48.25,48.19,48.23,285619.0,38.1926,38.2243,38.1768,38.2085,285619.0
2017-04-05 15:10:00,48.23,48.23,48.17,48.19,135239.0,38.2085,38.2085,38.161,38.1768,135239.0
2017-04-05 15:20:00,48.18,48.18,48.06,48.11,486451.0,38.1689,38.1689,38.0738,38.1134,486451.0
2017-04-05 15:30:00,48.11,48.12,47.99,48.05,440889.0,38.1134,38.1213,38.0184,38.0659,440889.0
2017-04-05 15:40:00,48.05,48.08,48.02,48.04,410691.0,38.0659,38.0897,38.0421,38.058,410691.0
2017-04-05 15:50:00,48.04,48.08,47.98,47.98,520407.0,38.058,38.0897,38.0104,38.0104,520407.0
2017-04-06 09:30:00,47.98,47.99,47.94,47.98,529089.0,38.0104,38.0184,37.9788,38.0104,529089.0
2017-04-06 09:40:00,47.97,48.01,47.89,47.9,344934.0,38.0025,38.0342,37.9391,37.9471,344934.0
2017-04-06 09:50:00,47.9,48.0,47.9,47.98,380848.0,37.9471,38.0263,37.9471,38.0104,380848.0
2017-04-06 10:00:00,47.99,48.0,47.95,47.96,110209.0,38.0184,38.0263,37.9867,37.9946,110209.0
2017-04-06 10:10:00,47.96,47.98,47.9,47.91,192974.0,37.9946,38.0104,37.9471,37.955,192974.0
2017-04-06 10:20:00,47.9,47.97,47.9,47.96,198920.0,37.9471,38.0025,37.9471,37.9946,198920.0
2017-04-06 10:30:00,47.96,48.0,47.95,47.98,220319.0,37.9946,38.0263,37.9867,38.0104,220319.0
2017-04-06 10:40:00,47.98,47.99,47.91,47.98,257976.0,38.0104,38.0184,37.955,38.0104,257976.0
2017-04-06 10:50:00,47.99,48.01,47.95,47.97,161904.0,38.0184,38.0342,37.9867,38.0025,161904.0
2017-04-06 11:00:00,47.97,48.0,47.96,47.99,157311.0,38.0025,38.0263,37.9946,38.0184,157311.0
2017-04-06 11:10:00,47.98,48.02,47.98,48.01,90030.0,38.0104,38.0421,38.0104,38.0342,90030.0
2017-04-06 11:20:00,48.0,48.04,47.99,48.02,192274.0,38.0263,38.058,38.0184,38.0421,192274.0
2017-04-06 11:30:00,48.02,48.02,47.97,47.97,108883.0,38.0421,38.0421,38.0025,38.0025,108883.0
2017-04-06 11:40:00,47.97,47.98,47.95,47.97,160626.0,38.0025,38.0104,37.9867,38.0025,160626.0
2017-04-06 11:50:00,47.98,48.02,47.96,48.02,68979.0,38.0104,38.0421,37.9946,38.0421,68979.0
2017-04-06 12:00:00,48.02,48.03,48.01,48.02,148705.0,38.0421,38.05,38.0342,38.0421,148705.0
2017-04-06 12:10:00,48.02,48.04,48.0,48.02,112101.0,38.0421,38.058,38.0263,38.0421,112101.0
2017-04-06 12:20:00,48.02,48.03,48.01,48.01,39614.0,38.0421,38.05,38.0342,38.0342,39614.0
2017-04-06 12:30:00,48.01,48.02,47.95,47.96,198107.0,38.0342,38.0421,37.9867,37.9946,198107.0
2017-04-06 12:40:00,47.96,47.97,47.93,47.94,51522.0,37.9946,38.0025,37.9708,37.9788,51522.0
2017-04-06 12:50:00,47.95,47.97,47.93,47.97,62435.0,37.9867,38.0025,37.9708,38.0025,62435.0
2017-04-06 13:00:00,47.97,47.99,47.95,47.99,55094.0,38.0025,38.0184,37.9867,38.0184,55094.0
2017-04-06 13:10:00,47.99,48.01,47.97,48.0,28078.0,38.0184,38.0342,38.0025,38.0263,28078.0
2017-04-06 13:20:00,48.01,48.04,48.0,48.03,112477.0,38.0342,38.058,38.0263,38.05,112477.0
2017-04-06 13:30:00,48.03,48.04,48.01,48.03,83535.0,38.05,38.058,38.0342,38.05,83535.0
2017-04-06 13:40:00,48.03,48.05,48.01,48.03,70717.0,38.05,38.0659,38.0342,38.05,70717.0
2017-04-06 13:50:00,48.02,48.04,48.0,48.01,57945.0,38.0421,38.058,38.0263,38.0342,57945.0
2017-04-06 14:00:00,48.01,48.02,47.99,48.0,46093.0,38.0342,38.0421,38.0184,38.0263,46093.0
2017-04-06 14:10:00,48.0,48.01,47.96,47.96,154492.0,38.0263,38.0342,37.9946,37.9946,154492.0
2017-04-06 14:20:00,47.96,47.96,47.88,47.9,193994.0,37.9946,37.9946,37.9312,37.9471,193994.0
2017-04-06 14:30:00,47.89,47.93,47.88,47.91,130693.0,37.9391,37.9708,37.9312,37.955,130693.0
2017-04-06 14:40:00,47.91,47.92,47.85,47.87,173595.0,37.955,37.9629,37.9075,37.9233,173595.0
2017-04-06 14:50:00,47.87,47.88,47.83,47.84,263207.0,37.9233,37.9312,37.8916,37.8995,263207.0
2017-04-06 15:00:00,47.84,47.87,47.8,47.83,282266.0,37.8995,37.9233,37.8678,37.8916,282266.0
2017-04-06 15:10:00,47.83,47.88,47.82,47.87,110479.0,37.8916,37.9312,37.8837,37.9233,110479.0
2017-04-06 15:20:00,47.86,47.86,47.83,47.86,73601.0,37.9154,37.9154,37.8916,37.9154,73601.0
2017-04-06 15:30:00,47.85,47.88,47.82,47.88,111012.0,37.9075,37.9312,37.8837,37.9312,111012.0
2017-04-06 15:40:00,47.88,47.9,47.86,47.89,218829.0,37.9312,37.9471,37.9154,37.9391,218829.0
2017-04-06 15:50:00,47.89,47.93,47.88,47.91,212837.0,37.9391,37.9708,37.9312,37.955,212837.0
2017-04-07 09:30:00,47.83,47.95,47.8,47.94,280902.0,37.8916,37.9867,37.8678,37.9788,280902.0
2017-04-07 09:40:00,47.94,47.95,47.87,47.87,206612.0,37.9788,37.9867,37.9233,37.9233,206612.0
2017-04-07 09:50:00,47.87,47.9,47.8,47.82,254560.0,37.9233,37.9471,37.8678,37.8837,254560.0
2017-04-07 10:00:00,47.82,47.89,47.81,47.89,72399.0,37.8837,37.9391,37.8758,37.9391,72399.0
2017-04-07 10:10:00,47.9,47.93,47.89,47.93,88421.0,37.9471,37.9708,37.9391,37.9708,88421.0
2017-04-07 10:20:00,47.92,47.95,47.9,47.93,121209.0,37.9629,37.9867,37.9471,37.9708,121209.0
2017-04-07 10:30:00,47.94,47.96,47.91,47.96,127237.0,37.9788,37.9946,37.955,37.9946,127237.0
2017-04-07 10:40:00,47.96,47.98,47.94,47.95,87472.0,37.9946,38.0104,37.9788,37.9867,87472.0
2017-04-07 10:50:00,47.95,47.96,47.91,47.93,175012.0,37.9867,37.9946,37.955,37.9708,175012.0
2017-04-07 11:00:00,47.93,47.95,47.9,47.91,62298.0,37.9708,37.9867,37.9471,37.955,62298.0
2017-04-07 11:10:00,47.9,47.94,47.89,47.93,70138.0,37.9471,37.9788,37.9391,37.9708,70138.0
2017-04-07 11:20:00,47.94,47.97,47.93,47.96,87109.0,37.9788,38.0025,37.9708,37.9946,87109.0
2017-04-07 11:30:00,47.96,47.99,47.93,47.97,117547.0,37.9946,38.0184,37.9708,38.0025,117547.0
2017-04-07 11:40:00,47.97,47.99,47.95,47.99,78353.0,38.0025,38.0184,37.9867,38.0184,78353.0
2017-04-07 11:50:00,48.0,48.04,47.98,48.03,208172.0,38.0263,38.058,38.0104,38.05,208172.0
2017-04-07 12:00:00,48.03,48.06,48.03,48.05,216891.0,38.05,38.0738,38.05,38.0659,216891.0
2017-04-07 12:10:00,48.05,48.07,48.04,48.05,55012.0,38.0659,38.0817,38.058,38.0659,55012.0
2017-04-07 12:20:00,48.05,48.06,48.01,48.03,113187.0,38.0659,38.0738,38.0342,38.05,113187.0
2017-04-07 12:30:00,48.03,48.06,48.02,48.03,60771.0,38.05,38.0738,38.0421,38.05,60771.0
2017-04-07 12:40:00,48.03,48.04,48.01,48.03,121782.0,38.05,38.058,38.0342,38.05,121782.0
2017-04-07 12:50:00,48.03,48.04,47.96,47.96,156276.0,38.05,38.058,37.9946,37.9946,156276.0
2017-04-07 13:00:00,47.96,47.96,47.91,47.96,112712.0,37.9946,37.9946,37.955,37.9946,112712.0
2017-04-07 13:10:00,47.97,47.99,47.96,47.96,110699.0,38.0025,38.0184,37.9946,37.9946,110699.0
2017-04-07 13:20:00,47.95,47.98,47.91,47.97,119942.0,37.9867,38.0104,37.955,38.0025,119942.0
2017-04-07 13:30:00,47.98,48.0,47.94,47.94,138616.0,38.0104,38.0263,37.9788,37.9788,138616.0
2017-04-07 13:40:00,47.94,47.96,47.92,47.92,62812.0,37.9788,37.9946,37.9629,37.9629,62812.0
2017-04-07 13:50:00,47.93,47.95,47.89,47.9,81269.0,37.9708,37.9867,37.9391,37.9471,81269.0
2017-04-07 14:00:00,47.9,47.94,47.9,47.93,114412.0,37.9471,37.9788,37.9471,37.9708,114412.0
2017-04-07 14:10:00,47.93,47.94,47.92,47.93,84849.0,37.9708,37.9788,37.9629,37.9708,84849.0
2017-04-07 14:20:00,47.93,47.95,47.91,47.92,118272.0,37.9708,37.9867,37.955,37.9629,118272.0
2017-04-07 14:30:00,47.91,47.92,47.9,47.9,108021.0,37.955,37.9629,37.9471,37.9471,108021.0
2017-04-07 14:40:00,47.9,47.91,47.87,47.89,135506.0,37.9471,37.955,37.9233,37.9391,135506.0
2017-04-07 14:50:00,47.89,47.89,47.85,47.85,131841.0,37.9391,37.9391,37.9075,37.9075,131841.0
2017-04-07 15:00:00,47.84,47.88,47.84,47.85,95272.0,37.8995,37.9312,37.8995,37.9075,95272.0
2017-04-07 15:10:00,47.85,47.87,47.85,47.87,46240.0,37.9075,37.9233,37.9075,37.9233,46240.0
2017-04-07 15:20:00,47.87,47.91,47.86,47.87,106748.0,37.9233,37.955,37.9154,37.9233,106748.0
2017-04-07 15:30:00,47.87,47.87,47.84,47.86,139036.0,37.9233,37.9233,37.8995,37.9154,139036.0
2017-04-07 15:40:00,47.85,47.88,47.85,47.88,78355.0,37.9075,37.9312,37.9075,37.9312,78355.0
2017-04-07 15:50:00,47.88,47.9,47.86,47.87,264521.0,37.9312,37.9471,37.9154,37.9233,264521.0
2017-04-10 09:30:00,47.68,47.68,47.62,47.65,277917.0,37.7728,37.7728,37.7252,37.749,277917.0
2017-04-10 09:40:00,47.65,47.67,47.62,47.64,202901.0,37.749,37.7649,37.7252,37.7411,202901.0
2017-04-10 09:50:00,47.63,47.64,47.61,47.64,137837.0,37.7332,37.7411,37.7173,37.7411,137837.0
2017-04-10 10:00:00,47.64,47.66,47.63,47.65,259327.0,37.7411,37.7569,37.7332,37.749,259327.0
2017-04-10 10:10:00,47.65,47.66,47.62,47.63,56735.0,37.749,37.7569,37.7252,37.7332,56735.0
2017-04-10 10:20:00,47.63,47.63,47.59,47.61,170991.0,37.7332,37.7332,37.7015,37.7173,170991.0
2017-04-10 10:30:00,47.6,47.65,47.6,47.62,284938.0,37.7094,37.749,37.7094,37.7252,284938.0
2017-04-10 10:40:00,47.62,47.64,47.6,47.63,62933.0,37.7252,37.7411,37.7094,37.7332,62933.0
2017-04-10 10:50:00,47.63,47.64,47.58,47.59,125152.0,37.7332,37.7411,37.6936,37.7015,125152.0
2017-04-10 11:00:00,47.6,47.61,47.57,47.59,103642.0,37.7094,37.7173,37.6856,37.7015,103642.0
2017-04-10 11:10:00,47.59,47.63,47.58,47.63,420622.0,37.7015,37.7332,37.6936,37.7332,420622.0
2017-04-10 11:20:00,47.63,47.68,47.62,47.68,120324.0,37.7332,37.7728,37.7252,37.7728,120324.0
2017-04-10 11:30:00,47.68,47.68,47.59,47.59,156722.0,37.7728,37.7728,37.7015,37.7015,156722.0
2017-04-10 11:40:00,47.59,47.59,47.56,47.57,64301.0,37.7015,37.7015,37.6777,37.6856,64301.0
2017-04-10 11:50:00,47.58,47.59,47.56,47.58,58713.0,37.6936,37.7015,37.6777,37.6936,58713.0
2017-04-10 12:00:00,47.58,47.59,47.56,47.57,43577.0,37.6936,37.7015,37.6777,37.6856,43577.0
2017-04-10 12:10:00,47.56,47.58,47.52,47.53,222550.0,37.6777,37.6936,37.646,37.6539,222550.0
2017-04-10 12:20:00,47.53,47.55,47.51,47.53,139684.0,37.6539,37.6698,37.6381,37.6539,139684.0
2017-04-10 12:30:00,47.53,47.59,47.51,47.57,73866.0,37.6539,37.7015,37.6381,37.6856,73866.0
2017-04-10 12:40:00,47.57,47.61,47.56,47.61,160023.0,37.6856,37.7173,37.6777,37.7173,160023.0
2017-04-10 12:50:00,47.61,47.64,47.6,47.62,67612.0,37.7173,37.7411,37.7094,37.7252,67612.0
2017-04-10 13:00:00,47.61,47.65,47.61,47.62,60068.0,37.7173,37.749,37.7173,37.7252,60068.0
2017-04-10 13:10:00,47.62,47.62,47.6,47.61,70053.0,37.7252,37.7252,37.7094,37.7173,70053.0
2017-04-10 13:20:00,47.61,47.64,47.6,47.64,53143.0,37.7173,37.7411,37.7094,37.7411,53143.0
2017-04-10 13:30:00,47.63,47.67,47.63,47.65,75213.0,37.7332,37.7649,37.7332,37.749,75213.0
2017-04-10 13:40:00,47.64,47.64,47.62,47.64,127628.0,37.7411,37.7411,37.7252,37.7411,127628.0
2017-04-10 13:50:00,47.64,47.65,47.62,47.65,298060.0,37.7411,37.749,37.7252,37.749,298060.0
2017-04-10 14:00:00,47.65,47.65,47.61,47.65,54718.0,37.749,37.749,37.7173,37.749,54718.0
2017-04-10 14:10:00,47.65,47.68,47.64,47.67,129302.0,37.749,37.7728,37.7411,37.7649,129302.0
2017-04-10 14:20:00,47.68,47.69,47.66,47.66,142522.0,37.7728,37.7807,37.7569,37.7569,142522.0
2017-04-10 14:30:00,47.66,47.68,47.63,47.63,58916.0,37.7569,37.7728,37.7332,37.7332,58916.0
2017-04-10 14:40:00,47.64,47.69,47.63,47.68,100785.0,37.7411,37.7807,37.7332,37.7728,100785.0
2017-04-10 14:50:00,47.69,47.69,47.66,47.68,179077.0,37.7807,37.7807,37.7569,37.7728,179077.0
2017-04-10 15:00:00,47.68,47.7,47.66,47.67,47557.0,37.7728,37.7886,37.7569,37.7649,47557.0
2017-04-10 15:10:00,47.66,47.69,47.66,47.68,1525605.0,37.7569,37.7807,37.7569,37.7728,1525605.0
2017-04-10 15:20:00,47.68,47.69,47.66,47.68,837733.0,37.7728,37.7807,37.7569,37.7728,837733.0
2017-04-10 15:30:00,47.67,47.68,47.66,47.66,118325.0,37.7649,37.7728,37.7569,37.7569,118325.0
2017-04-10 15:40:00,47.66,47.66,47.63,47.64,120184.0,37.7569,37.7569,37.7332,37.7411,120184.0
2017-04-10 15:50:00,47.65,47.67,47.63,47.64,333846.0,37.749,37.7649,37.7332,37.7411,333846.0
2017-04-11 09:30:00,47.66,47.69,47.59,47.6,631204.0,37.7569,37.7807,37.7015,37.7094,631204.0
2017-04-11 09:40:00,47.6,47.6,47.53,47.57,226044.0,37.7094,37.7094,37.6539,37.6856,226044.0
2017-04-11 09:50:00,47.56,47.57,47.48,47.53,406649.0,37.6777,37.6856,37.6143,37.6539,406649.0
2017-04-11 10:00:00,47.53,47.56,47.51,47.54,238179.0,37.6539,37.6777,37.6381,37.6619,238179.0
2017-04-11 10:10:00,47.53,47.54,47.45,47.48,317193.0,37.6539,37.6619,37.5906,37.6143,317193.0
2017-04-11 10:20:00,47.48,47.48,47.42,47.44,230558.0,37.6143,37.6143,37.5668,37.5826,230558.0
2017-04-11 10:30:00,47.45,47.45,47.34,47.36,219458.0,37.5906,37.5906,37.5034,37.5193,219458.0
2017-04-11 10:40:00,47.36,47.36,47.29,47.3,231782.0,37.5193,37.5193,37.4638,37.4717,231782.0
2017-04-11 10:50:00,47.29,47.32,47.26,47.29,413412.0,37.4638,37.4876,37.44,37.4638,413412.0
2017-04-11 11:00:00,47.29,47.35,47.27,47.32,324190.0,37.4638,37.5113,37.448,37.4876,324190.0
2017-04-11 11:10:00,47.32,47.34,47.29,47.34,81343.0,37.4876,37.5034,37.4638,37.5034,81343.0
2017-04-11 11:20:00,47.34,47.35,47.31,47.34,135651.0,37.5034,37.5113,37.4797,37.5034,135651.0
2017-04-11 11:30:00,47.34,47.43,47.33,47.41,168320.0,37.5034,37.5747,37.4955,37.5589,168320.0
2017-04-11 11:40:00,47.42,47.42,47.38,47.41,69979.0,37.5668,37.5668,37.5351,37.5589,69979.0
2017-04-11 11:50:00,47.41,47.46,47.41,47.44,81443.0,37.5589,37.5985,37.5589,37.5826,81443.0
2017-04-11 12:00:00,47.44,47.45,47.39,47.42,221066.0,37.5826,37.5906,37.543,37.5668,221066.0
2017-04-11 12:10:00,47.42,47.51,47.41,47.5,193028.0,37.5668,37.6381,37.5589,37.6302,193028.0
2017-04-11 12:20:00,47.5,47.57,47.48,47.57,294811.0,37.6302,37.6856,37.6143,37.6856,294811.0
2017-04-11 12:30:00,47.57,47.59,47.54,47.55,290742.0,37.6856,37.7015,37.6619,37.6698,290742.0
2017-04-11 12:40:00,47.54,47.55,47.51,47.54,96470.0,37.6619,37.6698,37.6381,37.6619,96470.0
2017-04-11 12:50:00,47.54,47.58,47.53,47.57,422635.0,37.6619,37.6936,37.6539,37.6856,422635.0
2017-04-11 13:00:00,47.57,47.61,47.57,47.59,209319.0,37.6856,37.7173,37.6856,37.7015,209319.0
2017-04-11 13:10:00,47.59,47.59,47.56,47.57,156168.0,37.7015,37.7015,37.6777,37.6856,156168.0
2017-04-11 13:20:00,47.57,47.58,47.55,47.57,111039.0,37.6856,37.6936,37.6698,37.6856,111039.0
2017-04-11 13:30:00,47.57,47.6,47.55,47.6,161205.0,37.6856,37.7094,37.6698,37.7094,161205.0
2017-04-11 13:40:00,47.6,47.61,47.52,47.53,98168.0,37.7094,37.7173,37.646,37.6539,98168.0
2017-04-11 13:50:00,47.53,47.54,47.5,47.54,165842.0,37.6539,37.6619,37.6302,37.6619,165842.0
2017-04-11 14:00:00,47.54,47.57,47.53,47.55,175834.0,37.6619,37.6856,37.6539,37.6698,175834.0
2017-04-11 14:10:00,47.55,47.56,47.49,47.51,260468.0,37.6698,37.6777,37.6223,37.6381,260468.0
2017-04-11 14:20:00,47.51,47.55,47.49,47.55,344206.0,37.6381,37.6698,37.6223,37.6698,344206.0
2017-04-11 14:30:00,47.54,47.56,47.53,47.55,164471.0,37.6619,37.6777,37.6539,37.6698,164471.0
2017-04-11 14:40:00,47.55,47.57,47.53,47.57,166350.0,37.6698,37.6856,37.6539,37.6856,166350.0
2017-04-11 14:50:00,47.56,47.6,47.56,47.58,169457.0,37.6777,37.7094,37.6777,37.6936,169457.0
2017-04-11 15:00:00,47.58,47.59,47.54,47.56,167896.0,37.6936,37.7015,37.6619,37.6777,167896.0
2017-04-11 15:10:00,47.55,47.56,47.49,47.53,353734.0,37.6698,37.6777,37.6223,37.6539,353734.0
2017-04-11 15:20:00,47.53,47.54,47.49,47.51,336063.0,37.6539,37.6619,37.6223,37.6381,336063.0
2017-04-11 15:30:00,47.51,47.54,47.5,47.54,432305.0,37.6381,37.6619,37.6302,37.6619,432305.0
2017-04-11 15:40:00,47.54,47.55,47.52,47.55,872240.0,37.6619,37.6698,37.646,37.6698,872240.0
2017-04-11 15:50:00,47.55,47.58,47.54,47.57,1000949.0,37.6698,37.6936,37.6619,37.6856,1000949.0
2017-04-12 09:30:00,47.75,47.75,47.67,47.71,481743.0,37.8282,37.8282,37.7649,37.7965,481743.0
2017-04-12 09:40:00,47.71,47.75,47.68,47.68,446496.0,37.7965,37.8282,37.7728,37.7728,446496.0
2017-04-12 09:50:00,47.68,47.68,47.63,47.66,400370.0,37.7728,37.7728,37.7332,37.7569,400370.0
2017-04-12 10:00:00,47.66,47.68,47.65,47.65,171324.0,37.7569,37.7728,37.749,37.749,171324.0
2017-04-12 10:10:00,47.65,47.65,47.6,47.65,307518.0,37.749,37.749,37.7094,37.749,307518.0
2017-04-12 10:20:00,47.65,47.67,47.61,47.62,227946.0,37.749,37.7649,37.7173,37.7252,227946.0
2017-04-12 10:30:00,47.62,47.67,47.59,47.61,253117.0,37.7252,37.7649,37.7015,37.7173,253117.0
2017-04-12 10:40:00,47.61,47.63,47.57,47.6,206690.0,37.7173,37.7332,37.6856,37.7094,206690.0
2017-04-12 10:50:00,47.6,47.62,47.59,47.59,91544.0,37.7094,37.7252,37.7015,37.7015,91544.0
2017-04-12 11:00:00,47.6,47.62,47.56,47.6,233802.0,37.7094,37.7252,37.6777,37.7094,233802.0
2017-04-12 11:10:00,47.6,47.62,47.58,47.62,65385.0,37.7094,37.7252,37.6936,37.7252,65385.0
2017-04-12 11:20:00,47.62,47.63,47.58,47.59,60159.0,37.7252,37.7332,37.6936,37.7015,60159.0
2017-04-12 11:30:00,47.59,47.6,47.54,47.55,100908.0,37.7015,37.7094,37.6619,37.6698,100908.0
2017-04-12 11:40:00,47.55,47.56,47.52,47.53,38579.0,37.6698,37.6777,37.646,37.6539,38579.0
2017-04-12 11:50:00,47.52,47.52,47.49,47.52,57773.0,37.646,37.646,37.6223,37.646,57773.0
2017-04-12 12:00:00,47.52,47.54,47.5,47.54,138588.0,37.646,37.6619,37.6302,37.6619,138588.0
2017-04-12 12:10:00,47.54,47.56,47.53,47.54,50687.0,37.6619,37.6777,37.6539,37.6619,50687.0
2017-04-12 12:20:00,47.53,47.55,47.5,47.51,69645.0,37.6539,37.6698,37.6302,37.6381,69645.0
2017-04-12 12:30:00,47.5,47.55,47.5,47.53,71370.0,37.6302,37.6698,37.6302,37.6539,71370.0
2017-04-12 12:40:00,47.54,47.57,47.53,47.55,75980.0,37.6619,37.6856,37.6539,37.6698,75980.0
2017-04-12 12:50:00,47.55,47.55,47.5,47.52,81214.0,37.6698,37.6698,37.6302,37.646,81214.0
2017-04-12 13:00:00,47.52,47.56,47.51,47.56,218950.0,37.646,37.6777,37.6381,37.6777,218950.0
2017-04-12 13:10:00,47.56,47.57,47.53,47.54,74287.0,37.6777,37.6856,37.6539,37.6619,74287.0
2017-04-12 13:20:00,47.53,47.54,47.5,47.52,62116.0,37.6539,37.6619,37.6302,37.646,62116.0
2017-04-12 13:30:00,47.52,47.55,47.5,47.54,54638.0,37.646,37.6698,37.6302,37.6619,54638.0
2017-04-12 13:40:00,47.55,47.6,47.54,47.59,119574.0,37.6698,37.7094,37.6619,37.7015,119574.0
2017-04-12 13:50:00,47.59,47.65,47.58,47.64,256225.0,37.7015,37.749,37.6936,37.7411,256225.0
2017-04-12 14:00:00,47.64,47.64,47.6,47.62,57707.0,37.7411,37.7411,37.7094,37.7252,57707.0
2017-04-12 14:10:00,47.61,47.63,47.6,47.61,131608.0,37.7173,37.7332,37.7094,37.7173,131608.0
2017-04-12 14:20:00,47.62,47.63,47.6,47.61,57284.0,37.7252,37.7332,37.7094,37.7173,57284.0
2017-04-12 14:30:00,47.61,47.62,47.58,47.58,80273.0,37.7173,37.7252,37.6936,37.6936,80273.0
2017-04-12 14:40:00,47.58,47.58,47.53,47.54,129115.0,37.6936,37.6936,37.6539,37.6619,129115.0
2017-04-12 14:50:00,47.54,47.57,47.52,47.55,424494.0,37.6619,37.6856,37.646,37.6698,424494.0
2017-04-12 15:00:00,47.55,47.57,47.53,47.55,177719.0,37.6698,37.6856,37.6539,37.6698,177719.0
2017-04-12 15:10:00,47.56,47.65,47.55,47.62,506386.0,37.6777,37.749,37.6698,37.7252,506386.0
2017-04-12 15:20:00,47.63,47.71,47.62,47.68,2026062.0,37.7332,37.7965,37.7252,37.7728,2026062.0
2017-04-12 15:30:00,47.68,47.7,47.67,47.69,230425.0,37.7728,37.7886,37.7649,37.7807,230425.0
2017-04-12 15:40:00,47.69,47.72,47.67,47.71,221070.0,37.7807,37.8045,37.7649,37.7965,221070.0
2017-04-12 15:50:00,47.71,47.79,47.7,47.79,351861.0,37.7965,37.8599,37.7886,37.8599,351861.0
2017-04-13 09:30:00,47.92,47.94,47.86,47.92,428159.0,37.9629,37.9788,37.9154,37.9629,428159.0
2017-04-13 09:40:00,47.91,47.92,47.86,47.89,197889.0,37.955,37.9629,37.9154,37.9391,197889.0
2017-04-13 09:50:00,47.88,47.96,47.88,47.94,151192.0,37.9312,37.9946,37.9312,37.9788,151192.0
2017-04-13 10:00:00,47.94,47.97,47.94,47.95,138790.0,37.9788,38.0025,37.9788,37.9867,138790.0
2017-04-13 10:10:00,47.94,47.95,47.93,47.94,45436.0,37.9788,37.9867,37.9708,37.9788,45436.0
2017-04-13 10:20:00,47.94,47.95,47.89,47.91,177387.0,37.9788,37.9867,37.9391,37.955,177387.0
2017-04-13 10:30:00,47.91,47.95,47.9,47.95,60575.0,37.955,37.9867,37.9471,37.9867,60575.0
2017-04-13 10:40:00,47.95,47.98,47.94,47.95,110002.0,37.9867,38.0104,37.9788,37.9867,110002.0
2017-04-13 10:50:00,47.96,48.0,47.96,47.97,69260.0,37.9946,38.0263,37.9946,38.0025,69260.0
2017-04-13 11:00:00,47.97,48.02,47.97,47.98,114470.0,38.0025,38.0421,38.0025,38.0104,114470.0
2017-04-13 11:10:00,47.99,47.99,47.96,47.97,22404.0,38.0184,38.0184,37.9946,38.0025,22404.0
2017-04-13 11:20:00,47.97,48.0,47.96,47.98,93357.0,38.0025,38.0263,37.9946,38.0104,93357.0
2017-04-13 11:30:00,47.98,47.99,47.96,47.96,56340.0,38.0104,38.0184,37.9946,37.9946,56340.0
2017-04-13 11:40:00,47.97,47.98,47.95,47.97,58132.0,38.0025,38.0104,37.9867,38.0025,58132.0
2017-04-13 11:50:00,47.97,47.99,47.97,47.97,82464.0,38.0025,38.0184,38.0025,38.0025,82464.0
2017-04-13 12:00:00,47.98,47.98,47.91,47.91,155412.0,38.0104,38.0104,37.955,37.955,155412.0
2017-04-13 12:10:00,47.91,47.93,47.91,47.92,87315.0,37.955,37.9708,37.955,37.9629,87315.0
2017-04-13 12:20:00,47.92,47.92,47.87,47.88,293112.0,37.9629,37.9629,37.9233,37.9312,293112.0
2017-04-13 12:30:00,47.88,47.89,47.87,47.88,121629.0,37.9312,37.9391,37.9233,37.9312,121629.0
2017-04-13 12:40:00,47.88,47.88,47.85,47.85,148198.0,37.9312,37.9312,37.9075,37.9075,148198.0
2017-04-13 12:50:00,47.85,47.87,47.83,47.85,105898.0,37.9075,37.9233,37.8916,37.9075,105898.0
2017-04-13 13:00:00,47.85,47.85,47.76,47.78,69040.0,37.9075,37.9075,37.8362,37.852,69040.0
2017-04-13 13:10:00,47.78,47.79,47.77,47.78,40828.0,37.852,37.8599,37.8441,37.852,40828.0
2017-04-13 13:20:00,47.78,47.8,47.76,47.8,156816.0,37.852,37.8678,37.8362,37.8678,156816.0
2017-04-13 13:30:00,47.8,47.81,47.78,47.81,103931.0,37.8678,37.8758,37.852,37.8758,103931.0
2017-04-13 13:40:00,47.8,47.81,47.74,47.74,108127.0,37.8678,37.8758,37.8203,37.8203,108127.0
2017-04-13 13:50:00,47.74,47.75,47.73,47.73,106822.0,37.8203,37.8282,37.8124,37.8124,106822.0
2017-04-13 14:00:00,47.74,47.79,47.71,47.79,225919.0,37.8203,37.8599,37.7965,37.8599,225919.0
2017-04-13 14:10:00,47.78,47.8,47.76,47.78,40855.0,37.852,37.8678,37.8362,37.852,40855.0
2017-04-13 14:20:00,47.78,47.81,47.77,47.8,83064.0,37.852,37.8758,37.8441,37.8678,83064.0
2017-04-13 14:30:00,47.8,47.82,47.79,47.8,92075.0,37.8678,37.8837,37.8599,37.8678,92075.0
2017-04-13 14:40:00,47.8,47.81,47.79,47.8,89345.0,37.8678,37.8758,37.8599,37.8678,89345.0
2017-04-13 14:50:00,47.8,47.82,47.79,47.82,78906.0,37.8678,37.8837,37.8599,37.8837,78906.0
2017-04-13 15:00:00,47.82,47.82,47.79,47.8,46918.0,37.8837,37.8837,37.8599,37.8678,46918.0
2017-04-13 15:10:00,47.79,47.8,47.74,47.76,74201.0,37.8599,37.8678,37.8203,37.8362,74201.0
2017-04-13 15:20:00,47.76,47.77,47.74,47.74,53195.0,37.8362,37.8441,37.8203,37.8203,53195.0
2017-04-13 15:30:00,47.74,47.76,47.68,47.69,107119.0,37.8203,37.8362,37.7728,37.7807,107119.0
2017-04-13 15:40:00,47.68,47.72,47.66,47.72,200430.0,37.7728,37.8045,37.7569,37.8045,200430.0
2017-04-13 15:50:00,47.72,47.72,47.62,47.64,544188.0,37.8045,37.8045,37.7252,37.7411,544188.0
2017-04-17 09:30:00,47.82,47.86,47.79,47.79,235905.0,37.8837,37.9154,37.8599,37.8599,235905.0
2017-04-17 09:40:00,47.79,47.8,47.74,47.77,93094.0,37.8599,37.8678,37.8203,37.8441,93094.0
2017-04-17 09:50:00,47.77,47.84,47.77,47.82,91764.0,37.8441,37.8995,37.8441,37.8837,91764.0
2017-04-17 10:00:00,47.83,47.88,47.82,47.88,153634.0,37.8916,37.9312,37.8837,37.9312,153634.0
2017-04-17 10:10:00,47.88,47.93,47.86,47.93,79427.0,37.9312,37.9708,37.9154,37.9708,79427.0
2017-04-17 10:20:00,47.93,47.94,47.87,47.88,74416.0,37.9708,37.9788,37.9233,37.9312,74416.0
2017-04-17 10:30:00,47.87,47.9,47.84,47.84,48681.0,37.9233,37.9471,37.8995,37.8995,48681.0
2017-04-17 10:40:00,47.84,47.87,47.83,47.86,50982.0,37.8995,37.9233,37.8916,37.9154,50982.0
2017-04-17 10:50:00,47.87,47.91,47.86,47.91,55256.0,37.9233,37.955,37.9154,37.955,55256.0
2017-04-17 11:00:00,47.91,47.92,47.9,47.92,39005.0,37.955,37.9629,37.9471,37.9629,39005.0
2017-04-17 11:10:00,47.92,47.96,47.91,47.95,47426.0,37.9629,37.9946,37.955,37.9867,47426.0
2017-04-17 11:20:00,47.95,47.99,47.94,47.97,184899.0,37.9867,38.0184,37.9788,38.0025,184899.0
2017-04-17 11:30:00,47.97,47.97,47.93,47.95,66461.0,38.0025,38.0025,37.9708,37.9867,66461.0
2017-04-17 11:40:00,47.95,47.96,47.93,47.94,36007.0,37.9867,37.9946,37.9708,37.9788,36007.0
2017-04-17 11:50:00,47.94,47.94,47.91,47.91,52086.0,37.9788,37.9788,37.955,37.955,52086.0
2017-04-17 12:00:00,47.91,47.94,47.91,47.94,50727.0,37.955,37.9788,37.955,37.9788,50727.0
2017-04-17 12:10:00,47.95,47.96,47.93,47.96,54930.0,37.9867,37.9946,37.9708,37.9946,54930.0
2017-04-17 12:20:00,47.95,47.97,47.94,47.95,56855.0,37.9867,38.0025,37.9788,37.9867,56855.0
2017-04-17 12:30:00,47.96,47.97,47.94,47.95,68587.0,37.9946,38.0025,37.9788,37.9867,68587.0
2017-04-17 12:40:00,47.95,47.97,47.94,47.96,50794.0,37.9867,38.0025,37.9788,37.9946,50794.0
2017-04-17 12:50:00,47.95,47.97,47.95,47.96,32031.0,37.9867,38.0025,37.9867,37.9946,32031.0
2017-04-17 13:00:00,47.96,47.97,47.95,47.97,54875.0,37.9946,38.0025,37.9867,38.0025,54875.0
2017-04-17 13:10:00,47.97,47.97,47.96,47.97,29374.0,38.0025,38.0025,37.9946,38.0025,29374.0
2017-04-17 13:20:00,47.97,48.0,47.96,47.99,35804.0,38.0025,38.0263,37.9946,38.0184,35804.0
2017-04-17 13:30:00,47.98,48.0,47.98,48.0,28529.0,38.0104,38.0263,38.0104,38.0263,28529.0
2017-04-17 13:40:00,47.99,48.0,47.97,47.99,34914.0,38.0184,38.0263,38.0025,38.0184,34914.0
2017-04-17 13:50:00,47.99,47.99,47.98,47.98,20364.0,38.0184,38.0184,38.0104,38.0104,20364.0
2017-04-17 14:00:00,47.99,47.99,47.96,47.97,50308.0,38.0184,38.0184,37.9946,38.0025,50308.0
2017-04-17 14:10:00,47.97,47.99,47.96,47.98,75449.0,38.0025,38.0184,37.9946,38.0104,75449.0
2017-04-17 14:20:00,47.98,47.98,47.97,47.97,91456.0,38.0104,38.0104,38.0025,38.0025,91456.0
2017-04-17 14:30:00,47.97,47.99,47.97,47.99,86602.0,38.0025,38.0184,38.0025,38.0184,86602.0
2017-04-17 14:40:00,47.99,48.0,47.98,47.99,108362.0,38.0184,38.0263,38.0104,38.0184,108362.0
2017-04-17 14:50:00,48.0,48.0,47.96,47.98,137299.0,38.0263,38.0263,37.9946,38.0104,137299.0
2017-04-17 15:00:00,47.98,47.99,47.95,47.95,77740.0,38.0104,38.0184,37.9867,37.9867,77740.0
2017-04-17 15:10:00,47.96,48.0,47.95,48.0,153249.0,37.9946,38.0263,37.9867,38.0263,153249.0
2017-04-17 15:20:00,47.99,48.01,47.99,48.0,49810.0,38.0184,38.0342,38.0184,38.0263,49810.0
2017-04-17 15:30:00,48.0,48.01,47.98,48.01,240469.0,38.0263,38.0342,38.0104,38.0342,240469.0
2017-04-17 15:40:00,48.01,48.03,48.0,48.03,74517.0,38.0342,38.05,38.0263,38.05,74517.0
2017-04-17 15:50:00,48.02,48.06,48.02,48.06,191825.0,38.0421,38.0738,38.0421,38.0738,191825.0
2017-04-18 09:30:00,47.55,47.63,47.52,47.63,203764.0,37.6698,37.7332,37.646,37.7332,203764.0
2017-04-18 09:40:00,47.63,47.65,47.59,47.64,320601.0,37.7332,37.749,37.7015,37.7411,320601.0
2017-04-18 09:50:00,47.63,47.68,47.62,47.68,149906.0,37.7332,37.7728,37.7252,37.7728,149906.0
2017-04-18 10:00:00,47.68,47.7,47.62,47.62,217324.0,37.7728,37.7886,37.7252,37.7252,217324.0
2017-04-18 10:10:00,47.62,47.64,47.55,47.55,180001.0,37.7252,37.7411,37.6698,37.6698,180001.0
2017-04-18 10:20:00,47.55,47.62,47.54,47.61,279533.0,37.6698,37.7252,37.6619,37.7173,279533.0
2017-04-18 10:30:00,47.6,47.64,47.6,47.64,73146.0,37.7094,37.7411,37.7094,37.7411,73146.0
2017-04-18 10:40:00,47.64,47.65,47.62,47.63,471486.0,37.7411,37.749,37.7252,37.7332,471486.0
2017-04-18 10:50:00,47.62,47.64,47.61,47.64,125184.0,37.7252,37.7411,37.7173,37.7411,125184.0
2017-04-18 11:00:00,47.64,47.68,47.64,47.68,126847.0,37.7411,37.7728,37.7411,37.7728,126847.0
2017-04-18 11:10:00,47.68,47.7,47.67,47.67,141105.0,37.7728,37.7886,37.7649,37.7649,141105.0
2017-04-18 11:20:00,47.67,47.68,47.65,47.66,151677.0,37.7649,37.7728,37.749,37.7569,151677.0
2017-04-18 11:30:00,47.66,47.66,47.58,47.59,159205.0,37.7569,37.7569,37.6936,37.7015,159205.0
2017-04-18 11:40:00,47.59,47.62,47.57,47.58,331750.0,37.7015,37.7252,37.6856,37.6936,331750.0
2017-04-18 11:50:00,47.59,47.59,47.52,47.53,276779.0,37.7015,37.7015,37.646,37.6539,276779.0
2017-04-18 12:00:00,47.52,47.55,47.49,47.51,128305.0,37.646,37.6698,37.6223,37.6381,128305.0
2017-04-18 12:10:00,47.51,47.52,47.49,47.5,78168.0,37.6381,37.646,37.6223,37.6302,78168.0
2017-04-18 12:20:00,47.5,47.53,47.49,47.52,79338.0,37.6302,37.6539,37.6223,37.646,79338.0
2017-04-18 12:30:00,47.52,47.53,47.47,47.47,80206.0,37.646,37.6539,37.6064,37.6064,80206.0
2017-04-18 12:40:00,47.47,47.48,47.44,47.45,130328.0,37.6064,37.6143,37.5826,37.5906,130328.0
2017-04-18 12:50:00,47.44,47.48,47.44,47.48,111492.0,37.5826,37.6143,37.5826,37.6143,111492.0
2017-04-18 13:00:00,47.47,47.48,47.39,47.41,469967.0,37.6064,37.6143,37.543,37.5589,469967.0
2017-04-18 13:10:00,47.42,47.44,47.41,47.43,101276.0,37.5668,37.5826,37.5589,37.5747,101276.0
2017-04-18 13:20:00,47.44,47.47,47.43,47.47,92013.0,37.5826,37.6064,37.5747,37.6064,92013.0
2017-04-18 13:30:00,47.46,47.51,47.46,47.5,137968.0,37.5985,37.6381,37.5985,37.6302,137968.0
2017-04-18 13:40:00,47.49,47.53,47.49,47.5,169665.0,37.6223,37.6539,37.6223,37.6302,169665.0
2017-04-18 13:50:00,47.51,47.51,47.48,47.51,81854.0,37.6381,37.6381,37.6143,37.6381,81854.0
2017-04-18 14:00:00,47.51,47.56,47.51,47.54,130528.0,37.6381,37.6777,37.6381,37.6619,130528.0
2017-04-18 14:10:00,47.54,47.56,47.53,47.55,47685.0,37.6619,37.6777,37.6539,37.6698,47685.0
2017-04-18 14:20:00,47.55,47.57,47.53,47.56,101750.0,37.6698,37.6856,37.6539,37.6777,101750.0
2017-04-18 14:30:00,47.56,47.58,47.55,47.55,129801.0,37.6777,37.6936,37.6698,37.6698,129801.0
2017-04-18 14:40:00,47.56,47.57,47.53,47.55,260603.0,37.6777,37.6856,37.6539,37.6698,260603.0
2017-04-18 14:50:00,47.55,47.55,47.49,47.5,127253.0,37.6698,37.6698,37.6223,37.6302,127253.0
2017-04-18 15:00:00,47.5,47.51,47.48,47.51,159419.0,37.6302,37.6381,37.6143,37.6381,159419.0
2017-04-18 15:10:00,47.51,47.52,47.49,47.52,76486.0,37.6381,37.646,37.6223,37.646,76486.0
2017-04-18 15:20:00,47.53,47.54,47.52,47.52,77156.0,37.6539,37.6619,37.646,37.646,77156.0
2017-04-18 15:30:00,47.52,47.55,47.51,47.54,85419.0,37.646,37.6698,37.6381,37.6619,85419.0
2017-04-18 15:40:00,47.54,47.56,47.53,47.53,82852.0,37.6619,37.6777,37.6539,37.6539,82852.0
2017-04-18 15:50:00,47.54,47.54,47.5,47.51,273266.0,37.6619,37.6619,37.6302,37.6381,273266.0
2017-04-19 09:30:00,47.63,47.64,47.58,47.61,303224.0,37.7332,37.7411,37.6936,37.7173,303224.0
2017-04-19 09:40:00,47.61,47.62,47.57,47.59,215920.0,37.7173,37.7252,37.6856,37.7015,215920.0
2017-04-19 09:50:00,47.58,47.64,47.58,47.59,329334.0,37.6936,37.7411,37.6936,37.7015,329334.0
2017-04-19 10:00:00,47.59,47.6,47.56,47.58,188104.0,37.7015,37.7094,37.6777,37.6936,188104.0
2017-04-19 10:10:00,47.59,47.59,47.53,47.53,171672.0,37.7015,37.7015,37.6539,37.6539,171672.0
2017-04-19 10:20:00,47.54,47.55,47.52,47.55,247942.0,37.6619,37.6698,37.646,37.6698,247942.0
2017-04-19 10:30:00,47.56,47.57,47.53,47.54,133362.0,37.6777,37.6856,37.6539,37.6619,133362.0
2017-04-19 10:40:00,47.54,47.55,47.48,47.48,100519.0,37.6619,37.6698,37.6143,37.6143,100519.0
2017-04-19 10:50:00,47.48,47.5,47.46,47.49,161353.0,37.6143,37.6302,37.5985,37.6223,161353.0
2017-04-19 11:00:00,47.48,47.52,47.48,47.49,76744.0,37.6143,37.646,37.6143,37.6223,76744.0
2017-04-19 11:10:00,47.5,47.51,47.48,47.5,52031.0,37.6302,37.6381,37.6143,37.6302,52031.0
2017-04-19 11:20:00,47.5,47.51,47.47,47.49,99942.0,37.6302,37.6381,37.6064,37.6223,99942.0
2017-04-19 11:30:00,47.49,47.5,47.47,47.5,198829.0,37.6223,37.6302,37.6064,37.6302,198829.0
2017-04-19 11:40:00,47.49,47.5,47.44,47.45,174923.0,37.6223,37.6302,37.5826,37.5906,174923.0
2017-04-19 11:50:00,47.45,47.46,47.41,47.41,167877.0,37.5906,37.5985,37.5589,37.5589,167877.0
2017-04-19 12:00:00,47.41,47.42,47.38,47.38,97151.0,37.5589,37.5668,37.5351,37.5351,97151.0
2017-04-19 12:10:00,47.39,47.39,47.36,47.37,106176.0,37.543,37.543,37.5193,37.5272,106176.0
2017-04-19 12:20:00,47.36,47.38,47.34,47.34,455140.0,37.5193,37.5351,37.5034,37.5034,455140.0
2017-04-19 12:30:00,47.34,47.37,47.34,47.36,199368.0,37.5034,37.5272,37.5034,37.5193,199368.0
2017-04-19 12:40:00,47.36,47.36,47.33,47.34,150632.0,37.5193,37.5193,37.4955,37.5034,150632.0
2017-04-19 12:50:00,47.33,47.35,47.33,47.33,262216.0,37.4955,37.5113,37.4955,37.4955,262216.0
2017-04-19 13:00:00,47.34,47.34,47.29,47.29,142963.0,37.5034,37.5034,37.4638,37.4638,142963.0
2017-04-19 13:10:00,47.29,47.3,47.28,47.29,184929.0,37.4638,37.4717,37.4559,37.4638,184929.0
2017-04-19 13:20:00,47.29,47.33,47.28,47.3,109389.0,37.4638,37.4955,37.4559,37.4717,109389.0
2017-04-19 13:30:00,47.3,47.3,47.26,47.26,87499.0,37.4717,37.4717,37.44,37.44,87499.0
2017-04-19 13:40:00,47.27,47.29,47.26,47.29,81646.0,37.448,37.4638,37.44,37.4638,81646.0
2017-04-19 13:50:00,47.29,47.31,47.27,47.31,183433.0,37.4638,37.4797,37.448,37.4797,183433.0
2017-04-19 14:00:00,47.31,47.33,47.26,47.26,168977.0,37.4797,37.4955,37.44,37.44,168977.0
2017-04-19 14:10:00,47.27,47.27,47.22,47.25,135855.0,37.448,37.448,37.4084,37.4321,135855.0
2017-04-19 14:20:00,47.25,47.29,47.22,47.28,237854.0,37.4321,37.4638,37.4084,37.4559,237854.0
2017-04-19 14:30:00,47.29,47.29,47.26,47.28,106387.0,37.4638,37.4638,37.44,37.4559,106387.0
2017-04-19 14:40:00,47.28,47.28,47.23,47.24,199738.0,37.4559,37.4559,37.4163,37.4242,199738.0
2017-04-19 14:50:00,47.23,47.24,47.2,47.23,142018.0,37.4163,37.4242,37.3925,37.4163,142018.0
2017-04-19 15:00:00,47.23,47.26,47.21,47.24,146097.0,37.4163,37.44,37.4004,37.4242,146097.0
2017-04-19 15:10:00,47.24,47.24,47.2,47.22,178470.0,37.4242,37.4242,37.3925,37.4084,178470.0
2017-04-19 15:20:00,47.23,47.24,47.18,47.18,193313.0,37.4163,37.4242,37.3767,37.3767,193313.0
2017-04-19 15:30:00,47.18,47.2,47.16,47.19,198855.0,37.3767,37.3925,37.3608,37.3846,198855.0
2017-04-19 15:40:00,47.19,47.19,47.15,47.18,258213.0,37.3846,37.3846,37.3529,37.3767,258213.0
2017-04-19 15:50:00,47.18,47.24,47.17,47.22,434160.0,37.3767,37.4242,37.3687,37.4084,434160.0
2017-04-20 09:30:00,47.74,47.74,47.64,47.69,146637.0,37.8203,37.8203,37.7411,37.7807,146637.0
2017-04-20 09:40:00,47.67,47.68,47.61,47.62,190017.0,37.7649,37.7728,37.7173,37.7252,190017.0
2017-04-20 09:50:00,47.62,47.64,47.59,47.61,93501.0,37.7252,37.7411,37.7015,37.7173,93501.0
2017-04-20 10:00:00,47.61,47.7,47.61,47.7,157691.0,37.7173,37.7886,37.7173,37.7886,157691.0
2017-04-20 10:10:00,47.7,47.73,47.68,47.69,89252.0,37.7886,37.8124,37.7728,37.7807,89252.0
2017-04-20 10:20:00,47.68,47.72,47.67,47.69,104403.0,37.7728,37.8045,37.7649,37.7807,104403.0
2017-04-20 10:30:00,47.69,47.71,47.67,47.68,213749.0,37.7807,37.7965,37.7649,37.7728,213749.0
2017-04-20 10:40:00,47.69,47.72,47.68,47.7,65480.0,37.7807,37.8045,37.7728,37.7886,65480.0
2017-04-20 10:50:00,47.7,47.72,47.68,47.7,117345.0,37.7886,37.8045,37.7728,37.7886,117345.0
2017-04-20 11:00:00,47.7,47.72,47.67,47.69,196951.0,37.7886,37.8045,37.7649,37.7807,196951.0
2017-04-20 11:10:00,47.69,47.7,47.65,47.66,146081.0,37.7807,37.7886,37.749,37.7569,146081.0
2017-04-20 11:20:00,47.66,47.73,47.66,47.72,203450.0,37.7569,37.8124,37.7569,37.8045,203450.0
2017-04-20 11:30:00,47.72,47.74,47.7,47.74,123667.0,37.8045,37.8203,37.7886,37.8203,123667.0
2017-04-20 11:40:00,47.74,47.75,47.71,47.74,175416.0,37.8203,37.8282,37.7965,37.8203,175416.0
2017-04-20 11:50:00,47.74,47.75,47.73,47.75,209998.0,37.8203,37.8282,37.8124,37.8282,209998.0
2017-04-20 12:00:00,47.74,47.76,47.72,47.73,66447.0,37.8203,37.8362,37.8045,37.8124,66447.0
2017-04-20 12:10:00,47.73,47.75,47.73,47.74,43801.0,37.8124,37.8282,37.8124,37.8203,43801.0
2017-04-20 12:20:00,47.74,47.77,47.71,47.72,213032.0,37.8203,37.8441,37.7965,37.8045,213032.0
2017-04-20 12:30:00,47.72,47.72,47.68,47.69,70865.0,37.8045,37.8045,37.7728,37.7807,70865.0
2017-04-20 12:40:00,47.69,47.74,47.69,47.73,249171.0,37.7807,37.8203,37.7807,37.8124,249171.0
2017-04-20 12:50:00,47.73,47.75,47.7,47.71,108800.0,37.8124,37.8282,37.7886,37.7965,108800.0
2017-04-20 13:00:00,47.71,47.74,47.7,47.71,70882.0,37.7965,37.8203,37.7886,37.7965,70882.0
2017-04-20 13:10:00,47.7,47.71,47.69,47.69,24774.0,37.7886,37.7965,37.7807,37.7807,24774.0
2017-04-20 13:20:00,47.69,47.72,47.68,47.71,105042.0,37.7807,37.8045,37.7728,37.7965,105042.0
2017-04-20 13:30:00,47.7,47.71,47.68,47.69,141939.0,37.7886,37.7965,37.7728,37.7807,141939.0
2017-04-20 13:40:00,47.69,47.75,47.68,47.74,162342.0,37.7807,37.8282,37.7728,37.8203,162342.0
2017-04-20 13:50:00,47.74,47.76,47.72,47.73,254184.0,37.8203,37.8362,37.8045,37.8124,254184.0
2017-04-20 14:00:00,47.73,47.76,47.73,47.75,105134.0,37.8124,37.8362,37.8124,37.8282,105134.0
2017-04-20 14:10:00,47.75,47.75,47.73,47.74,188769.0,37.8282,37.8282,37.8124,37.8203,188769.0
2017-04-20 14:20:00,47.74,47.77,47.73,47.76,184278.0,37.8203,37.8441,37.8124,37.8362,184278.0
2017-04-20 14:30:00,47.76,47.78,47.75,47.77,85446.0,37.8362,37.852,37.8282,37.8441,85446.0
2017-04-20 14:40:00,47.78,47.79,47.76,47.78,125720.0,37.852,37.8599,37.8362,37.852,125720.0
2017-04-20 14:50:00,47.78,47.8,47.77,47.79,49436.0,37.852,37.8678,37.8441,37.8599,49436.0
2017-04-20 15:00:00,47.79,47.79,47.76,47.78,77098.0,37.8599,37.8599,37.8362,37.852,77098.0
2017-04-20 15:10:00,47.78,47.8,47.77,47.77,84525.0,37.852,37.8678,37.8441,37.8441,84525.0
2017-04-20 15:20:00,47.78,47.79,47.76,47.79,106558.0,37.852,37.8599,37.8362,37.8599,106558.0
2017-04-20 15:30:00,47.79,47.8,47.78,47.8,135297.0,37.8599,37.8678,37.852,37.8678,135297.0
2017-04-20 15:40:00,47.8,47.81,47.79,47.8,193750.0,37.8678,37.8758,37.8599,37.8678,193750.0
2017-04-20 15:50:00,47.79,47.82,47.78,47.78,560163.0,37.8599,37.8837,37.852,37.852,560163.0
2017-04-21 09:30:00,47.83,47.83,47.74,47.76,226445.0,37.8916,37.8916,37.8203,37.8362,226445.0
2017-04-21 09:40:00,47.76,47.81,47.76,47.8,96064.0,37.8362,37.8758,37.8362,37.8678,96064.0
2017-04-21 09:50:00,47.8,47.81,47.76,47.8,47499.0,37.8678,37.8758,37.8362,37.8678,47499.0
2017-04-21 10:00:00,47.8,47.82,47.77,47.79,116539.0,37.8678,37.8837,37.8441,37.8599,116539.0
2017-04-21 10:10:00,47.79,47.8,47.78,47.8,69723.0,37.8599,37.8678,37.852,37.8678,69723.0
2017-04-21 10:20:00,47.79,47.82,47.79,47.81,26122.0,37.8599,37.8837,37.8599,37.8758,26122.0
2017-04-21 10:30:00,47.81,47.81,47.76,47.78,70216.0,37.8758,37.8758,37.8362,37.852,70216.0
2017-04-21 10:40:00,47.79,47.8,47.76,47.78,38754.0,37.8599,37.8678,37.8362,37.852,38754.0
2017-04-21 10:50:00,47.78,47.79,47.74,47.77,57208.0,37.852,37.8599,37.8203,37.8441,57208.0
2017-04-21 11:00:00,47.76,47.77,47.74,47.75,36806.0,37.8362,37.8441,37.8203,37.8282,36806.0
2017-04-21 11:10:00,47.75,47.77,47.72,47.77,95561.0,37.8282,37.8441,37.8045,37.8441,95561.0
2017-04-21 11:20:00,47.77,47.79,47.76,47.79,108169.0,37.8441,37.8599,37.8362,37.8599,108169.0
2017-04-21 11:30:00,47.79,47.8,47.78,47.79,40547.0,37.8599,37.8678,37.852,37.8599,40547.0
2017-04-21 11:40:00,47.78,47.81,47.78,47.8,51902.0,37.852,37.8758,37.852,37.8678,51902.0
2017-04-21 11:50:00,47.8,47.85,47.8,47.82,449042.0,37.8678,37.9075,37.8678,37.8837,449042.0
2017-04-21 12:00:00,47.82,47.83,47.78,47.78,495638.0,37.8837,37.8916,37.852,37.852,495638.0
2017-04-21 12:10:00,47.78,47.81,47.76,47.79,191079.0,37.852,37.8758,37.8362,37.8599,191079.0
2017-04-21 12:20:00,47.79,47.81,47.78,47.79,43236.0,37.8599,37.8758,37.852,37.8599,43236.0
2017-04-21 12:30:00,47.79,47.8,47.77,47.79,44992.0,37.8599,37.8678,37.8441,37.8599,44992.0
2017-04-21 12:40:00,47.79,47.8,47.78,47.79,60194.0,37.8599,37.8678,37.852,37.8599,60194.0
2017-04-21 12:50:00,47.79,47.81,47.78,47.8,36203.0,37.8599,37.8758,37.852,37.8678,36203.0
2017-04-21 13:00:00,47.8,47.8,47.77,47.78,32573.0,37.8678,37.8678,37.8441,37.852,32573.0
2017-04-21 13:10:00,47.77,47.78,47.72,47.73,333146.0,37.8441,37.852,37.8045,37.8124,333146.0
2017-04-21 13:20:00,47.74,47.75,47.73,47.75,127975.0,37.8203,37.8282,37.8124,37.8282,127975.0
2017-04-21 13:30:00,47.75,47.75,47.73,47.74,25859.0,37.8282,37.8282,37.8124,37.8203,25859.0
2017-04-21 13:40:00,47.73,47.75,47.73,47.74,28614.0,37.8124,37.8282,37.8124,37.8203,28614.0
2017-04-21 13:50:00,47.74,47.79,47.72,47.77,245420.0,37.8203,37.8599,37.8045,37.8441,245420.0
2017-04-21 14:00:00,47.78,47.78,47.75,47.76,66726.0,37.852,37.852,37.8282,37.8362,66726.0
2017-04-21 14:10:00,47.76,47.81,47.75,47.75,241785.0,37.8362,37.8758,37.8282,37.8282,241785.0
2017-04-21 14:20:00,47.76,47.8,47.75,47.79,96798.0,37.8362,37.8678,37.8282,37.8599,96798.0
2017-04-21 14:30:00,47.79,47.81,47.78,47.8,136442.0,37.8599,37.8758,37.852,37.8678,136442.0
2017-04-21 14:40:00,47.81,47.81,47.78,47.79,102908.0,37.8758,37.8758,37.852,37.8599,102908.0
2017-04-21 14:50:00,47.79,47.8,47.77,47.79,235707.0,37.8599,37.8678,37.8441,37.8599,235707.0
2017-04-21 15:00:00,47.78,47.79,47.76,47.78,102252.0,37.852,37.8599,37.8362,37.852,102252.0
2017-04-21 15:10:00,47.78,47.8,47.77,47.78,169283.0,37.852,37.8678,37.8441,37.852,169283.0
2017-04-21 15:20:00,47.78,47.8,47.77,47.8,103981.0,37.852,37.8678,37.8441,37.8678,103981.0
2017-04-21 15:30:00,47.8,47.8,47.78,47.8,111243.0,37.8678,37.8678,37.852,37.8678,111243.0
2017-04-21 15:40:00,47.8,47.85,47.79,47.85,313703.0,37.8678,37.9075,37.8599,37.9075,313703.0
2017-04-21 15:50:00,47.85,47.85,47.8,47.8,311381.0,37.9075,37.9075,37.8678,37.8678,311381.0
2017-04-24 09:30:00,48.44,48.46,48.4,48.4,398511.0,38.3749,38.3907,38.3432,38.3432,398511.0
2017-04-24 09:40:00,48.4,48.42,48.39,48.4,244721.0,38.3432,38.359,38.3352,38.3432,244721.0
2017-04-24 09:50:00,48.4,48.43,48.39,48.41,196494.0,38.3432,38.3669,38.3352,38.3511,196494.0
2017-04-24 10:00:00,48.41,48.46,48.41,48.42,212220.0,38.3511,38.3907,38.3511,38.359,212220.0
2017-04-24 10:10:00,48.42,48.45,48.38,48.43,207812.0,38.359,38.3828,38.3273,38.3669,207812.0
2017-04-24 10:20:00,48.43,48.45,48.41,48.44,172681.0,38.3669,38.3828,38.3511,38.3749,172681.0
2017-04-24 10:30:00,48.44,48.45,48.42,48.42,282894.0,38.3749,38.3828,38.359,38.359,282894.0
2017-04-24 10:40:00,48.42,48.44,48.41,48.44,115974.0,38.359,38.3749,38.3511,38.3749,115974.0
2017-04-24 10:50:00,48.44,48.47,48.43,48.47,206962.0,38.3749,38.3986,38.3669,38.3986,206962.0
2017-04-24 11:00:00,48.47,48.48,48.44,48.48,181457.0,38.3986,38.4065,38.3749,38.4065,181457.0
2017-04-24 11:10:00,48.47,48.48,48.41,48.41,168151.0,38.3986,38.4065,38.3511,38.3511,168151.0
2017-04-24 11:20:00,48.41,48.43,48.4,48.41,124218.0,38.3511,38.3669,38.3432,38.3511,124218.0
2017-04-24 11:30:00,48.4,48.42,48.38,48.41,139286.0,38.3432,38.359,38.3273,38.3511,139286.0
2017-04-24 11:40:00,48.42,48.43,48.39,48.4,60623.0,38.359,38.3669,38.3352,38.3432,60623.0
2017-04-24 11:50:00,48.41,48.41,48.35,48.36,179531.0,38.3511,38.3511,38.3036,38.3115,179531.0
2017-04-24 12:00:00,48.36,48.38,48.33,48.34,216382.0,38.3115,38.3273,38.2877,38.2956,216382.0
2017-04-24 12:10:00,48.34,48.38,48.33,48.38,62239.0,38.2956,38.3273,38.2877,38.3273,62239.0
2017-04-24 12:20:00,48.38,48.38,48.37,48.37,44987.0,38.3273,38.3273,38.3194,38.3194,44987.0
2017-04-24 12:30:00,48.38,48.38,48.36,48.37,92163.0,38.3273,38.3273,38.3115,38.3194,92163.0
2017-04-24 12:40:00,48.37,48.37,48.35,48.36,81803.0,38.3194,38.3194,38.3036,38.3115,81803.0
2017-04-24 12:50:00,48.36,48.37,48.29,48.33,166492.0,38.3115,38.3194,38.256,38.2877,166492.0
2017-04-24 13:00:00,48.33,48.37,48.33,48.34,51577.0,38.2877,38.3194,38.2877,38.2956,51577.0
2017-04-24 13:10:00,48.34,48.37,48.34,48.36,48269.0,38.2956,38.3194,38.2956,38.3115,48269.0
2017-04-24 13:20:00,48.36,48.37,48.35,48.37,46786.0,38.3115,38.3194,38.3036,38.3194,46786.0
2017-04-24 13:30:00,48.37,48.37,48.36,48.37,49325.0,38.3194,38.3194,38.3115,38.3194,49325.0
2017-04-24 13:40:00,48.37,48.37,48.35,48.36,88295.0,38.3194,38.3194,38.3036,38.3115,88295.0
2017-04-24 13:50:00,48.36,48.36,48.33,48.35,61951.0,38.3115,38.3115,38.2877,38.3036,61951.0
2017-04-24 14:00:00,48.34,48.35,48.33,48.34,62253.0,38.2956,38.3036,38.2877,38.2956,62253.0
2017-04-24 14:10:00,48.34,48.36,48.31,48.36,121844.0,38.2956,38.3115,38.2719,38.3115,121844.0
2017-04-24 14:20:00,48.36,48.36,48.34,48.34,89002.0,38.3115,38.3115,38.2956,38.2956,89002.0
2017-04-24 14:30:00,48.35,48.37,48.34,48.36,106592.0,38.3036,38.3194,38.2956,38.3115,106592.0
2017-04-24 14:40:00,48.37,48.37,48.35,48.35,73224.0,38.3194,38.3194,38.3036,38.3036,73224.0
2017-04-24 14:50:00,48.36,48.36,48.35,48.36,99364.0,38.3115,38.3115,38.3036,38.3115,99364.0
2017-04-24 15:00:00,48.36,48.4,48.35,48.4,181122.0,38.3115,38.3432,38.3036,38.3432,181122.0
2017-04-24 15:10:00,48.4,48.41,48.39,48.4,549824.0,38.3432,38.3511,38.3352,38.3432,549824.0
2017-04-24 15:20:00,48.39,48.4,48.38,48.39,148405.0,38.3352,38.3432,38.3273,38.3352,148405.0
2017-04-24 15:30:00,48.39,48.4,48.37,48.38,135503.0,38.3352,38.3432,38.3194,38.3273,135503.0
2017-04-24 15:40:00,48.38,48.4,48.38,48.4,118485.0,38.3273,38.3432,38.3273,38.3432,118485.0
2017-04-24 15:50:00,48.39,48.4,48.37,48.39,512562.0,38.3352,38.3432,38.3194,38.3352,512562.0
2017-04-25 09:30:00,48.77,48.81,48.71,48.8,648681.0,38.6363,38.668,38.5888,38.6601,648681.0
2017-04-25 09:40:00,48.81,48.82,48.78,48.78,226234.0,38.668,38.6759,38.6442,38.6442,226234.0
2017-04-25 09:50:00,48.78,48.82,48.77,48.82,145667.0,38.6442,38.6759,38.6363,38.6759,145667.0
2017-04-25 10:00:00,48.82,48.89,48.8,48.88,186946.0,38.6759,38.7314,38.6601,38.7234,186946.0
2017-04-25 10:10:00,48.88,48.89,48.86,48.88,131698.0,38.7234,38.7314,38.7076,38.7234,131698.0
2017-04-25 10:20:00,48.88,48.89,48.84,48.84,262842.0,38.7234,38.7314,38.6917,38.6917,262842.0
2017-04-25 10:30:00,48.85,48.88,48.84,48.86,1663656.0,38.6997,38.7234,38.6917,38.7076,1663656.0
2017-04-25 10:40:00,48.85,48.85,48.83,48.84,208269.0,38.6997,38.6997,38.6838,38.6917,208269.0
2017-04-25 10:50:00,48.84,48.86,48.82,48.86,434020.0,38.6917,38.7076,38.6759,38.7076,434020.0
2017-04-25 11:00:00,48.85,48.88,48.84,48.85,377781.0,38.6997,38.7234,38.6917,38.6997,377781.0
2017-04-25 11:10:00,48.86,48.87,48.85,48.87,47945.0,38.7076,38.7155,38.6997,38.7155,47945.0
2017-04-25 11:20:00,48.87,48.9,48.86,48.87,85848.0,38.7155,38.7393,38.7076,38.7155,85848.0
2017-04-25 11:30:00,48.87,48.88,48.84,48.85,88100.0,38.7155,38.7234,38.6917,38.6997,88100.0
2017-04-25 11:40:00,48.84,48.85,48.82,48.83,66990.0,38.6917,38.6997,38.6759,38.6838,66990.0
2017-04-25 11:50:00,48.83,48.85,48.82,48.84,20008.0,38.6838,38.6997,38.6759,38.6917,20008.0
2017-04-25 12:00:00,48.85,48.87,48.84,48.86,108534.0,38.6997,38.7155,38.6917,38.7076,108534.0
2017-04-25 12:10:00,48.87,48.87,48.85,48.86,44933.0,38.7155,38.7155,38.6997,38.7076,44933.0
2017-04-25 12:20:00,48.86,48.87,48.85,48.86,22837.0,38.7076,38.7155,38.6997,38.7076,22837.0
2017-04-25 12:30:00,48.86,48.86,48.81,48.83,109810.0,38.7076,38.7076,38.668,38.6838,109810.0
2017-04-25 12:40:00,48.83,48.85,48.81,48.84,102351.0,38.6838,38.6997,38.668,38.6917,102351.0
2017-04-25 12:50:00,48.85,48.86,48.82,48.85,61323.0,38.6997,38.7076,38.6759,38.6997,61323.0
2017-04-25 13:00:00,48.86,48.88,48.84,48.88,115498.0,38.7076,38.7234,38.6917,38.7234,115498.0
2017-04-25 13:10:00,48.89,48.9,48.87,48.88,118759.0,38.7314,38.7393,38.7155,38.7234,118759.0
2017-04-25 13:20:00,48.88,48.88,48.85,48.85,97738.0,38.7234,38.7234,38.6997,38.6997,97738.0
2017-04-25 13:30:00,48.86,48.88,48.85,48.88,154047.0,38.7076,38.7234,38.6997,38.7234,154047.0
2017-04-25 13:40:00,48.87,48.89,48.87,48.88,79575.0,38.7155,38.7314,38.7155,38.7234,79575.0
2017-04-25 13:50:00,48.89,48.9,48.88,48.9,93221.0,38.7314,38.7393,38.7234,38.7393,93221.0
2017-04-25 14:00:00,48.9,48.92,48.88,48.91,50902.0,38.7393,38.7551,38.7234,38.7472,50902.0
2017-04-25 14:10:00,48.91,48.94,48.9,48.91,83094.0,38.7472,38.771,38.7393,38.7472,83094.0
2017-04-25 14:20:00,48.92,48.93,48.9,48.92,38063.0,38.7551,38.763,38.7393,38.7551,38063.0
2017-04-25 14:30:00,48.92,48.95,48.91,48.94,178164.0,38.7551,38.7789,38.7472,38.771,178164.0
2017-04-25 14:40:00,48.94,48.94,48.93,48.94,66243.0,38.771,38.771,38.763,38.771,66243.0
2017-04-25 14:50:00,48.94,48.95,48.89,48.9,492820.0,38.771,38.7789,38.7314,38.7393,492820.0
2017-04-25 15:00:00,48.91,48.94,48.9,48.94,138452.0,38.7472,38.771,38.7393,38.771,138452.0
2017-04-25 15:10:00,48.94,48.94,48.89,48.92,141248.0,38.771,38.771,38.7314,38.7551,141248.0
2017-04-25 15:20:00,48.92,48.94,48.91,48.92,95899.0,38.7551,38.771,38.7472,38.7551,95899.0
2017-04-25 15:30:00,48.91,48.91,48.87,48.89,111589.0,38.7472,38.7472,38.7155,38.7314,111589.0
2017-04-25 15:40:00,48.88,48.89,48.85,48.86,241031.0,38.7234,38.7314,38.6997,38.7076,241031.0
2017-04-25 15:50:00,48.87,48.87,48.83,48.86,427319.0,38.7155,38.7155,38.6838,38.7076,427319.0
2017-04-26 09:30:00,48.76,48.77,48.69,48.73,1662555.0,38.6284,38.6363,38.5729,38.6046,1662555.0
2017-04-26 09:40:00,48.73,48.75,48.69,48.74,205195.0,38.6046,38.6204,38.5729,38.6125,205195.0
2017-04-26 09:50:00,48.74,48.78,48.73,48.77,199221.0,38.6125,38.6442,38.6046,38.6363,199221.0
2017-04-26 10:00:00,48.77,48.78,48.74,48.77,252077.0,38.6363,38.6442,38.6125,38.6363,252077.0
2017-04-26 10:10:00,48.77,48.79,48.74,48.75,185007.0,38.6363,38.6521,38.6125,38.6204,185007.0
2017-04-26 10:20:00,48.75,48.76,48.73,48.74,106590.0,38.6204,38.6284,38.6046,38.6125,106590.0
2017-04-26 10:30:00,48.75,48.78,48.75,48.77,183843.0,38.6204,38.6442,38.6204,38.6363,183843.0
2017-04-26 10:40:00,48.77,48.79,48.75,48.79,52377.0,38.6363,38.6521,38.6204,38.6521,52377.0
2017-04-26 10:50:00,48.79,48.83,48.79,48.82,63812.0,38.6521,38.6838,38.6521,38.6759,63812.0
2017-04-26 11:00:00,48.82,48.85,48.8,48.82,87992.0,38.6759,38.6997,38.6601,38.6759,87992.0
2017-04-26 11:10:00,48.82,48.82,48.79,48.81,33922.0,38.6759,38.6759,38.6521,38.668,33922.0
2017-04-26 11:20:00,48.81,48.88,48.8,48.86,136578.0,38.668,38.7234,38.6601,38.7076,136578.0
2017-04-26 11:30:00,48.87,48.87,48.84,48.84,108852.0,38.7155,38.7155,38.6917,38.6917,108852.0
2017-04-26 11:40:00,48.84,48.85,48.66,48.66,914235.0,38.6917,38.6997,38.5491,38.5491,914235.0
2017-04-26 11:50:00,48.66,48.71,48.65,48.68,140698.0,38.5491,38.5888,38.5412,38.565,140698.0
2017-04-26 12:00:00,48.68,48.74,48.66,48.73,109601.0,38.565,38.6125,38.5491,38.6046,109601.0
2017-04-26 12:10:00,48.73,48.76,48.7,48.74,131354.0,38.6046,38.6284,38.5808,38.6125,131354.0
2017-04-26 12:20:00,48.73,48.74,48.68,48.7,167904.0,38.6046,38.6125,38.565,38.5808,167904.0
2017-04-26 12:30:00,48.7,48.71,48.66,48.67,86954.0,38.5808,38.5888,38.5491,38.5571,86954.0
2017-04-26 12:40:00,48.66,48.67,48.62,48.62,250903.0,38.5491,38.5571,38.5175,38.5175,250903.0
2017-04-26 12:50:00,48.62,48.69,48.61,48.69,246182.0,38.5175,38.5729,38.5095,38.5729,246182.0
2017-04-26 13:00:00,48.68,48.69,48.66,48.68,87206.0,38.565,38.5729,38.5491,38.565,87206.0
2017-04-26 13:10:00,48.68,48.72,48.66,48.71,74733.0,38.565,38.5967,38.5491,38.5888,74733.0
2017-04-26 13:20:00,48.71,48.72,48.68,48.69,39738.0,38.5888,38.5967,38.565,38.5729,39738.0
2017-04-26 13:30:00,48.68,48.69,48.66,48.67,162919.0,38.565,38.5729,38.5491,38.5571,162919.0
2017-04-26 13:40:00,48.67,48.69,48.61,48.66,236491.0,38.5571,38.5729,38.5095,38.5491,236491.0
2017-04-26 13:50:00,48.67,48.73,48.66,48.71,222967.0,38.5571,38.6046,38.5491,38.5888,222967.0
2017-04-26 14:00:00,48.71,48.77,48.69,48.77,211107.0,38.5888,38.6363,38.5729,38.6363,211107.0
2017-04-26 14:10:00,48.77,48.78,48.73,48.77,129700.0,38.6363,38.6442,38.6046,38.6363,129700.0
2017-04-26 14:20:00,48.77,48.8,48.75,48.76,92675.0,38.6363,38.6601,38.6204,38.6284,92675.0
2017-04-26 14:30:00,48.77,48.79,48.75,48.77,56631.0,38.6363,38.6521,38.6204,38.6363,56631.0
2017-04-26 14:40:00,48.76,48.78,48.74,48.76,197346.0,38.6284,38.6442,38.6125,38.6284,197346.0
2017-04-26 14:50:00,48.75,48.77,48.73,48.75,127919.0,38.6204,38.6363,38.6046,38.6204,127919.0
2017-04-26 15:00:00,48.74,48.76,48.73,48.76,191882.0,38.6125,38.6284,38.6046,38.6284,191882.0
2017-04-26 15:10:00,48.75,48.77,48.74,48.76,197025.0,38.6204,38.6363,38.6125,38.6284,197025.0
2017-04-26 15:20:00,48.75,48.76,48.72,48.73,173831.0,38.6204,38.6284,38.5967,38.6046,173831.0
2017-04-26 15:30:00,48.73,48.74,48.68,48.68,302061.0,38.6046,38.6125,38.565,38.565,302061.0
2017-04-26 15:40:00,48.69,48.69,48.66,48.67,152546.0,38.5729,38.5729,38.5491,38.5571,152546.0
2017-04-26 15:50:00,48.67,48.68,48.63,48.64,789503.0,38.5571,38.565,38.5254,38.5333,789503.0
2017-04-27 09:30:00,48.75,48.75,48.63,48.65,120296.0,38.6204,38.6204,38.5254,38.5412,120296.0
2017-04-27 09:40:00,48.65,48.68,48.63,48.68,55617.0,38.5412,38.565,38.5254,38.565,55617.0
2017-04-27 09:50:00,48.67,48.69,48.65,48.65,79003.0,38.5571,38.5729,38.5412,38.5412,79003.0
2017-04-27 10:00:00,48.66,48.68,48.62,48.63,220137.0,38.5491,38.565,38.5175,38.5254,220137.0
2017-04-27 10:10:00,48.63,48.68,48.63,48.66,112000.0,38.5254,38.565,38.5254,38.5491,112000.0
2017-04-27 10:20:00,48.66,48.68,48.63,48.67,177672.0,38.5491,38.565,38.5254,38.5571,177672.0
2017-04-27 10:30:00,48.68,48.69,48.65,48.67,88471.0,38.565,38.5729,38.5412,38.5571,88471.0
2017-04-27 10:40:00,48.66,48.68,48.6,48.6,90313.0,38.5491,38.565,38.5016,38.5016,90313.0
2017-04-27 10:50:00,48.61,48.62,48.56,48.58,222864.0,38.5095,38.5175,38.4699,38.4858,222864.0
2017-04-27 11:00:00,48.58,48.6,48.57,48.58,529938.0,38.4858,38.5016,38.4778,38.4858,529938.0
2017-04-27 11:10:00,48.57,48.6,48.56,48.58,73870.0,38.4778,38.5016,38.4699,38.4858,73870.0
2017-04-27 11:20:00,48.58,48.59,48.54,48.55,148977.0,38.4858,38.4937,38.4541,38.462,148977.0
2017-04-27 11:30:00,48.56,48.57,48.54,48.54,94333.0,38.4699,38.4778,38.4541,38.4541,94333.0
2017-04-27 11:40:00,48.54,48.55,48.49,48.51,120582.0,38.4541,38.462,38.4145,38.4303,120582.0
2017-04-27 11:50:00,48.51,48.51,48.48,48.49,78761.0,38.4303,38.4303,38.4065,38.4145,78761.0
2017-04-27 12:00:00,48.49,48.54,48.48,48.53,91865.0,38.4145,38.4541,38.4065,38.4462,91865.0
2017-04-27 12:10:00,48.53,48.55,48.52,48.54,23974.0,38.4462,38.462,38.4382,38.4541,23974.0
2017-04-27 12:20:00,48.53,48.55,48.51,48.55,69228.0,38.4462,38.462,38.4303,38.462,69228.0
2017-04-27 12:30:00,48.55,48.57,48.54,48.55,28698.0,38.462,38.4778,38.4541,38.462,28698.0
2017-04-27 12:40:00,48.56,48.59,48.55,48.57,43684.0,38.4699,38.4937,38.462,38.4778,43684.0
2017-04-27 12:50:00,48.57,48.65,48.57,48.65,62177.0,38.4778,38.5412,38.4778,38.5412,62177.0
2017-04-27 13:00:00,48.65,48.65,48.59,48.61,71749.0,38.5412,38.5412,38.4937,38.5095,71749.0
2017-04-27 13:10:00,48.61,48.63,48.61,48.62,70101.0,38.5095,38.5254,38.5095,38.5175,70101.0
2017-04-27 13:20:00,48.62,48.63,48.6,48.61,26092.0,38.5175,38.5254,38.5016,38.5095,26092.0
2017-04-27 13:30:00,48.61,48.62,48.59,48.62,31868.0,38.5095,38.5175,38.4937,38.5175,31868.0
2017-04-27 13:40:00,48.62,48.63,48.59,48.61,67546.0,38.5175,38.5254,38.4937,38.5095,67546.0
2017-04-27 13:50:00,48.61,48.62,48.6,48.62,58374.0,38.5095,38.5175,38.5016,38.5175,58374.0
2017-04-27 14:00:00,48.61,48.63,48.6,48.61,46689.0,38.5095,38.5254,38.5016,38.5095,46689.0
2017-04-27 14:10:00,48.61,48.62,48.59,48.6,85509.0,38.5095,38.5175,38.4937,38.5016,85509.0
2017-04-27 14:20:00,48.59,48.62,48.59,48.61,122227.0,38.4937,38.5175,38.4937,38.5095,122227.0
2017-04-27 14:30:00,48.61,48.63,48.61,48.61,100698.0,38.5095,38.5254,38.5095,38.5095,100698.0
2017-04-27 14:40:00,48.61,48.64,48.61,48.63,92304.0,38.5095,38.5333,38.5095,38.5254,92304.0
2017-04-27 14:50:00,48.63,48.64,48.6,48.63,61504.0,38.5254,38.5333,38.5016,38.5254,61504.0
2017-04-27 15:00:00,48.62,48.62,48.56,48.57,141296.0,38.5175,38.5175,38.4699,38.4778,141296.0
2017-04-27 15:10:00,48.57,48.6,48.57,48.59,88318.0,38.4778,38.5016,38.4778,38.4937,88318.0
2017-04-27 15:20:00,48.59,48.6,48.58,48.6,80419.0,38.4937,38.5016,38.4858,38.5016,80419.0
2017-04-27 15:30:00,48.6,48.61,48.59,48.59,77168.0,38.5016,38.5095,38.4937,38.4937,77168.0
2017-04-27 15:40:00,48.6,48.6,48.58,48.59,69369.0,38.5016,38.5016,38.4858,38.4937,69369.0
2017-04-27 15:50:00,48.58,48.61,48.57,48.61,225331.0,38.4858,38.5095,38.4778,38.5095,225331.0
2017-04-28 09:30:00,48.68,48.68,48.61,48.63,225869.0,38.565,38.565,38.5095,38.5254,225869.0
2017-04-28 09:40:00,48.62,48.65,48.57,48.6,187320.0,38.5175,38.5412,38.4778,38.5016,187320.0
2017-04-28 09:50:00,48.6,48.64,48.59,48.61,78125.0,38.5016,38.5333,38.4937,38.5095,78125.0
2017-04-28 10:00:00,48.62,48.62,48.58,48.59,45952.0,38.5175,38.5175,38.4858,38.4937,45952.0
2017-04-28 10:10:00,48.59,48.6,48.56,48.58,275790.0,38.4937,38.5016,38.4699,38.4858,275790.0
2017-04-28 10:20:00,48.59,48.6,48.54,48.58,135681.0,38.4937,38.5016,38.4541,38.4858,135681.0
2017-04-28 10:30:00,48.58,48.61,48.56,48.6,136628.0,38.4858,38.5095,38.4699,38.5016,136628.0
2017-04-28 10:40:00,48.6,48.61,48.58,48.59,45617.0,38.5016,38.5095,38.4858,38.4937,45617.0
2017-04-28 10:50:00,48.59,48.62,48.58,48.62,104121.0,38.4937,38.5175,38.4858,38.5175,104121.0
2017-04-28 11:00:00,48.61,48.64,48.61,48.63,174505.0,38.5095,38.5333,38.5095,38.5254,174505.0
2017-04-28 11:10:00,48.63,48.64,48.61,48.63,361856.0,38.5254,38.5333,38.5095,38.5254,361856.0
2017-04-28 11:20:00,48.63,48.66,48.62,48.64,291956.0,38.5254,38.5491,38.5175,38.5333,291956.0
2017-04-28 11:30:00,48.64,48.64,48.61,48.64,252419.0,38.5333,38.5333,38.5095,38.5333,252419.0
2017-04-28 11:40:00,48.64,48.64,48.6,48.6,66796.0,38.5333,38.5333,38.5016,38.5016,66796.0
2017-04-28 11:50:00,48.61,48.63,48.61,48.62,31381.0,38.5095,38.5254,38.5095,38.5175,31381.0
2017-04-28 12:00:00,48.62,48.64,48.61,48.63,109548.0,38.5175,38.5333,38.5095,38.5254,109548.0
2017-04-28 12:10:00,48.64,48.64,48.62,48.63,28563.0,38.5333,38.5333,38.5175,38.5254,28563.0
2017-04-28 12:20:00,48.63,48.64,48.62,48.64,67654.0,38.5254,38.5333,38.5175,38.5333,67654.0
2017-04-28 12:30:00,48.64,48.64,48.62,48.63,23728.0,38.5333,38.5333,38.5175,38.5254,23728.0
2017-04-28 12:40:00,48.63,48.66,48.62,48.66,53977.0,38.5254,38.5491,38.5175,38.5491,53977.0
2017-04-28 12:50:00,48.67,48.67,48.65,48.66,74380.0,38.5571,38.5571,38.5412,38.5491,74380.0
2017-04-28 13:00:00,48.66,48.7,48.65,48.68,229969.0,38.5491,38.5808,38.5412,38.565,229969.0
2017-04-28 13:10:00,48.69,48.69,48.65,48.66,81906.0,38.5729,38.5729,38.5412,38.5491,81906.0
2017-04-28 13:20:00,48.65,48.67,48.65,48.67,47758.0,38.5412,38.5571,38.5412,38.5571,47758.0
2017-04-28 13:30:00,48.66,48.68,48.66,48.66,27071.0,38.5491,38.565,38.5491,38.5491,27071.0
2017-04-28 13:40:00,48.66,48.68,48.65,48.68,155204.0,38.5491,38.565,38.5412,38.565,155204.0
2017-04-28 13:50:00,48.68,48.68,48.67,48.68,40719.0,38.565,38.565,38.5571,38.565,40719.0
2017-04-28 14:00:00,48.67,48.7,48.67,48.69,94926.0,38.5571,38.5808,38.5571,38.5729,94926.0
2017-04-28 14:10:00,48.69,48.69,48.67,48.69,92925.0,38.5729,38.5729,38.5571,38.5729,92925.0
2017-04-28 14:20:00,48.69,48.7,48.68,48.69,117552.0,38.5729,38.5808,38.565,38.5729,117552.0
2017-04-28 14:30:00,48.69,48.7,48.68,48.7,125068.0,38.5729,38.5808,38.565,38.5808,125068.0
2017-04-28 14:40:00,48.69,48.72,48.69,48.71,100194.0,38.5729,38.5967,38.5729,38.5888,100194.0
2017-04-28 14:50:00,48.71,48.71,48.68,48.69,56247.0,38.5888,38.5888,38.565,38.5729,56247.0
2017-04-28 15:00:00,48.69,48.73,48.69,48.72,105851.0,38.5729,38.6046,38.5729,38.5967,105851.0
2017-04-28 15:10:00,48.71,48.74,48.71,48.73,78766.0,38.5888,38.6125,38.5888,38.6046,78766.0
2017-04-28 15:20:00,48.73,48.73,48.71,48.72,25649.0,38.6046,38.6046,38.5888,38.5967,25649.0
2017-04-28 15:30:00,48.72,48.73,48.7,48.73,42147.0,38.5967,38.6046,38.5808,38.6046,42147.0
2017-04-28 15:40:00,48.73,48.73,48.7,48.71,62084.0,38.6046,38.6046,38.5808,38.5888,62084.0
2017-04-28 15:50:00,48.71,48.76,48.71,48.71,437589.0,38.5888,38.6284,38.5888,38.5888,437589.0
2017-05-01 09:30:00,48.89,48.93,48.84,48.91,189209.0,38.7314,38.763,38.6917,38.7472,189209.0
2017-05-01 09:40:00,48.92,48.92,48.81,48.84,365032.0,38.7551,38.7551,38.668,38.6917,365032.0
2017-05-01 09:50:00,48.85,48.88,48.82,48.83,249822.0,38.6997,38.7234,38.6759,38.6838,249822.0
2017-05-01 10:00:00,48.82,48.83,48.8,48.82,305436.0,38.6759,38.6838,38.6601,38.6759,305436.0
2017-05-01 10:10:00,48.83,48.84,48.8,48.84,54558.0,38.6838,38.6917,38.6601,38.6917,54558.0
2017-05-01 10:20:00,48.83,48.86,48.82,48.85,115761.0,38.6838,38.7076,38.6759,38.6997,115761.0
2017-05-01 10:30:00,48.84,48.87,48.84,48.86,68917.0,38.6917,38.7155,38.6917,38.7076,68917.0
2017-05-01 10:40:00,48.86,48.9,48.86,48.89,52454.0,38.7076,38.7393,38.7076,38.7314,52454.0
2017-05-01 10:50:00,48.9,48.92,48.87,48.91,103744.0,38.7393,38.7551,38.7155,38.7472,103744.0
2017-05-01 11:00:00,48.91,48.93,48.9,48.91,83829.0,38.7472,38.763,38.7393,38.7472,83829.0
2017-05-01 11:10:00,48.9,48.93,48.9,48.92,75742.0,38.7393,38.763,38.7393,38.7551,75742.0
2017-05-01 11:20:00,48.91,48.93,48.9,48.9,289243.0,38.7472,38.763,38.7393,38.7393,289243.0
2017-05-01 11:30:00,48.91,48.95,48.89,48.94,201706.0,38.7472,38.7789,38.7314,38.771,201706.0
2017-05-01 11:40:00,48.94,48.97,48.94,48.96,237361.0,38.771,38.7947,38.771,38.7868,237361.0
2017-05-01 11:50:00,48.96,48.98,48.96,48.97,115899.0,38.7868,38.8027,38.7868,38.7947,115899.0
2017-05-01 12:00:00,48.98,48.99,48.96,48.99,55323.0,38.8027,38.8106,38.7868,38.8106,55323.0
2017-05-01 12:10:00,48.99,48.99,48.95,48.97,1647216.0,38.8106,38.8106,38.7789,38.7947,1647216.0
2017-05-01 12:20:00,48.97,48.98,48.96,48.97,141907.0,38.7947,38.8027,38.7868,38.7947,141907.0
2017-05-01 12:30:00,48.97,49.01,48.96,49.0,63566.0,38.7947,38.8264,38.7868,38.8185,63566.0
2017-05-01 12:40:00,49.0,49.02,48.99,49.0,251850.0,38.8185,38.8343,38.8106,38.8185,251850.0
2017-05-01 12:50:00,49.0,49.01,48.95,48.97,293286.0,38.8185,38.8264,38.7789,38.7947,293286.0
2017-05-01 13:00:00,48.97,48.98,48.95,48.98,76477.0,38.7947,38.8027,38.7789,38.8027,76477.0
2017-05-01 13:10:00,48.98,49.02,48.97,49.01,62482.0,38.8027,38.8343,38.7947,38.8264,62482.0
2017-05-01 13:20:00,49.01,49.02,49.0,49.01,65474.0,38.8264,38.8343,38.8185,38.8264,65474.0
2017-05-01 13:30:00,49.01,49.02,49.0,49.01,152976.0,38.8264,38.8343,38.8185,38.8264,152976.0
2017-05-01 13:40:00,49.0,49.01,48.99,49.0,54408.0,38.8185,38.8264,38.8106,38.8185,54408.0
2017-05-01 13:50:00,48.99,49.04,48.99,49.03,63277.0,38.8106,38.8502,38.8106,38.8423,63277.0
2017-05-01 14:00:00,49.03,49.05,49.02,49.05,174634.0,38.8423,38.8581,38.8343,38.8581,174634.0
2017-05-01 14:10:00,49.04,49.07,49.04,49.06,120217.0,38.8502,38.874,38.8502,38.866,120217.0
2017-05-01 14:20:00,49.06,49.07,49.04,49.04,76976.0,38.866,38.874,38.8502,38.8502,76976.0
2017-05-01 14:30:00,49.04,49.06,49.03,49.03,75270.0,38.8502,38.866,38.8423,38.8423,75270.0
2017-05-01 14:40:00,49.04,49.04,49.01,49.01,71333.0,38.8502,38.8502,38.8264,38.8264,71333.0
2017-05-01 14:50:00,49.0,49.01,48.98,48.99,131607.0,38.8185,38.8264,38.8027,38.8106,131607.0
2017-05-01 15:00:00,48.98,49.01,48.97,48.98,134215.0,38.8027,38.8264,38.7947,38.8027,134215.0
2017-05-01 15:10:00,48.98,49.0,48.96,48.99,175429.0,38.8027,38.8185,38.7868,38.8106,175429.0
2017-05-01 15:20:00,48.98,48.99,48.96,48.98,95037.0,38.8027,38.8106,38.7868,38.8027,95037.0
2017-05-01 15:30:00,48.98,48.99,48.97,48.98,148949.0,38.8027,38.8106,38.7947,38.8027,148949.0
2017-05-01 15:40:00,48.98,48.99,48.97,48.98,127391.0,38.8027,38.8106,38.7947,38.8027,127391.0
2017-05-01 15:50:00,48.97,48.98,48.93,48.94,376020.0,38.7947,38.8027,38.763,38.771,376020.0
2017-05-02 09:30:00,49.15,49.2,49.12,49.14,675320.0,38.9373,38.9769,38.9136,38.9294,675320.0
2017-05-02 09:40:00,49.15,49.15,49.1,49.12,141069.0,38.9373,38.9373,38.8977,38.9136,141069.0
2017-05-02 09:50:00,49.12,49.15,49.12,49.13,141777.0,38.9136,38.9373,38.9136,38.9215,141777.0
2017-05-02 10:00:00,49.13,49.16,49.12,49.16,276001.0,38.9215,38.9453,38.9136,38.9453,276001.0
2017-05-02 10:10:00,49.16,49.16,49.14,49.16,130927.0,38.9453,38.9453,38.9294,38.9453,130927.0
2017-05-02 10:20:00,49.15,49.16,49.14,49.16,139013.0,38.9373,38.9453,38.9294,38.9453,139013.0
2017-05-02 10:30:00,49.16,49.19,49.15,49.17,250238.0,38.9453,38.969,38.9373,38.9532,250238.0
2017-05-02 10:40:00,49.17,49.21,49.16,49.19,262389.0,38.9532,38.9849,38.9453,38.969,262389.0
2017-05-02 10:50:00,49.19,49.2,49.17,49.19,75973.0,38.969,38.9769,38.9532,38.969,75973.0
2017-05-02 11:00:00,49.19,49.2,49.18,49.19,59802.0,38.969,38.9769,38.9611,38.969,59802.0
2017-05-02 11:10:00,49.19,49.22,49.19,49.2,153743.0,38.969,38.9928,38.969,38.9769,153743.0
2017-05-02 11:20:00,49.21,49.21,49.17,49.2,108956.0,38.9849,38.9849,38.9532,38.9769,108956.0
2017-05-02 11:30:00,49.2,49.21,49.18,49.19,93339.0,38.9769,38.9849,38.9611,38.969,93339.0
2017-05-02 11:40:00,49.19,49.21,49.19,49.21,78589.0,38.969,38.9849,38.969,38.9849,78589.0
2017-05-02 11:50:00,49.2,49.22,49.2,49.21,116450.0,38.9769,38.9928,38.9769,38.9849,116450.0
2017-05-02 12:00:00,49.21,49.25,49.21,49.25,104568.0,38.9849,39.0166,38.9849,39.0166,104568.0
2017-05-02 12:10:00,49.25,49.27,49.24,49.27,137251.0,39.0166,39.0324,39.0086,39.0324,137251.0
2017-05-02 12:20:00,49.27,49.29,49.26,49.28,65116.0,39.0324,39.0482,39.0245,39.0403,65116.0
2017-05-02 12:30:00,49.29,49.3,49.28,49.29,99545.0,39.0482,39.0562,39.0403,39.0482,99545.0
2017-05-02 12:40:00,49.29,49.3,49.27,49.28,139686.0,39.0482,39.0562,39.0324,39.0403,139686.0
2017-05-02 12:50:00,49.28,49.28,49.27,49.27,27253.0,39.0403,39.0403,39.0324,39.0324,27253.0
2017-05-02 13:00:00,49.27,49.29,49.26,49.29,85697.0,39.0324,39.0482,39.0245,39.0482,85697.0
2017-05-02 13:10:00,49.29,49.31,49.28,49.3,129575.0,39.0482,39.0641,39.0403,39.0562,129575.0
2017-05-02 13:20:00,49.3,49.3,49.28,49.29,52161.0,39.0562,39.0562,39.0403,39.0482,52161.0
2017-05-02 13:30:00,49.29,49.31,49.28,49.31,67238.0,39.0482,39.0641,39.0403,39.0641,67238.0
2017-05-02 13:40:00,49.3,49.32,49.3,49.31,74133.0,39.0562,39.072,39.0562,39.0641,74133.0
2017-05-02 13:50:00,49.31,49.32,49.25,49.27,224712.0,39.0641,39.072,39.0166,39.0324,224712.0
2017-05-02 14:00:00,49.27,49.27,49.25,49.27,123793.0,39.0324,39.0324,39.0166,39.0324,123793.0
2017-05-02 14:10:00,49.26,49.28,49.26,49.27,37888.0,39.0245,39.0403,39.0245,39.0324,37888.0
2017-05-02 14:20:00,49.26,49.27,49.24,49.25,73025.0,39.0245,39.0324,39.0086,39.0166,73025.0
2017-05-02 14:30:00,49.25,49.25,49.22,49.23,451373.0,39.0166,39.0166,38.9928,39.0007,451373.0
2017-05-02 14:40:00,49.23,49.24,49.21,49.21,174766.0,39.0007,39.0086,38.9849,38.9849,174766.0
2017-05-02 14:50:00,49.21,49.22,49.17,49.17,155712.0,38.9849,38.9928,38.9532,38.9532,155712.0
2017-05-02 15:00:00,49.17,49.19,49.17,49.19,105252.0,38.9532,38.969,38.9532,38.969,105252.0
2017-05-02 15:10:00,49.19,49.21,49.18,49.19,68918.0,38.969,38.9849,38.9611,38.969,68918.0
2017-05-02 15:20:00,49.2,49.21,49.18,49.19,116123.0,38.9769,38.9849,38.9611,38.969,116123.0
2017-05-02 15:30:00,49.19,49.2,49.18,49.2,131389.0,38.969,38.9769,38.9611,38.9769,131389.0
2017-05-02 15:40:00,49.2,49.24,49.19,49.24,306814.0,38.9769,39.0086,38.969,39.0086,306814.0
2017-05-02 15:50:00,49.25,49.28,49.24,49.26,640886.0,39.0166,39.0403,39.0086,39.0245,640886.0
2017-05-03 09:30:00,49.05,49.1,49.02,49.03,302367.0,38.8581,38.8977,38.8343,38.8423,302367.0
2017-05-03 09:40:00,49.03,49.09,49.02,49.09,279549.0,38.8423,38.8898,38.8343,38.8898,279549.0
2017-05-03 09:50:00,49.09,49.11,49.08,49.09,207643.0,38.8898,38.9056,38.8819,38.8898,207643.0
2017-05-03 10:00:00,49.08,49.09,49.0,49.01,247402.0,38.8819,38.8898,38.8185,38.8264,247402.0
2017-05-03 10:10:00,49.02,49.02,48.98,49.02,206190.0,38.8343,38.8343,38.8027,38.8343,206190.0
2017-05-03 10:20:00,49.02,49.03,48.98,49.01,61855.0,38.8343,38.8423,38.8027,38.8264,61855.0
2017-05-03 10:30:00,49.0,49.0,48.97,48.99,68896.0,38.8185,38.8185,38.7947,38.8106,68896.0
2017-05-03 10:40:00,48.99,49.01,48.9,48.9,112076.0,38.8106,38.8264,38.7393,38.7393,112076.0
2017-05-03 10:50:00,48.91,48.91,48.83,48.89,365232.0,38.7472,38.7472,38.6838,38.7314,365232.0
2017-05-03 11:00:00,48.89,48.91,48.86,48.91,131404.0,38.7314,38.7472,38.7076,38.7472,131404.0
2017-05-03 11:10:00,48.91,48.94,48.9,48.93,119904.0,38.7472,38.771,38.7393,38.763,119904.0
2017-05-03 11:20:00,48.94,48.98,48.93,48.96,147324.0,38.771,38.8027,38.763,38.7868,147324.0
2017-05-03 11:30:00,48.96,49.03,48.95,49.01,93994.0,38.7868,38.8423,38.7789,38.8264,93994.0
2017-05-03 11:40:00,49.02,49.03,49.01,49.02,62440.0,38.8343,38.8423,38.8264,38.8343,62440.0
2017-05-03 11:50:00,49.03,49.03,49.01,49.02,36185.0,38.8423,38.8423,38.8264,38.8343,36185.0
2017-05-03 12:00:00,49.02,49.04,49.0,49.04,42472.0,38.8343,38.8502,38.8185,38.8502,42472.0
2017-05-03 12:10:00,49.03,49.04,49.01,49.04,40289.0,38.8423,38.8502,38.8264,38.8502,40289.0
2017-05-03 12:20:00,49.04,49.05,49.03,49.04,89526.0,38.8502,38.8581,38.8423,38.8502,89526.0
2017-05-03 12:30:00,49.05,49.05,49.02,49.02,55702.0,38.8581,38.8581,38.8343,38.8343,55702.0
2017-05-03 12:40:00,49.02,49.03,49.0,49.02,39991.0,38.8343,38.8423,38.8185,38.8343,39991.0
2017-05-03 12:50:00,49.02,49.03,49.01,49.02,40492.0,38.8343,38.8423,38.8264,38.8343,40492.0
2017-05-03 13:00:00,49.02,49.06,49.02,49.05,35324.0,38.8343,38.866,38.8343,38.8581,35324.0
2017-05-03 13:10:00,49.05,49.05,49.02,49.03,25224.0,38.8581,38.8581,38.8343,38.8423,25224.0
2017-05-03 13:20:00,49.02,49.03,49.0,49.01,43671.0,38.8343,38.8423,38.8185,38.8264,43671.0
2017-05-03 13:30:00,49.01,49.03,49.01,49.01,32223.0,38.8264,38.8423,38.8264,38.8264,32223.0
2017-05-03 13:40:00,49.02,49.03,49.01,49.02,47669.0,38.8343,38.8423,38.8264,38.8343,47669.0
2017-05-03 13:50:00,49.02,49.06,48.99,49.0,114382.0,38.8343,38.866,38.8106,38.8185,114382.0
2017-05-03 14:00:00,48.99,49.06,48.92,49.03,338004.0,38.8106,38.866,38.7551,38.8423,338004.0
2017-05-03 14:10:00,49.03,49.03,48.93,48.94,222631.0,38.8423,38.8423,38.763,38.771,222631.0
2017-05-03 14:20:00,48.95,48.96,48.89,48.92,115482.0,38.7789,38.7868,38.7314,38.7551,115482.0
2017-05-03 14:30:00,48.92,48.96,48.91,48.96,138669.0,38.7551,38.7868,38.7472,38.7868,138669.0
2017-05-03 14:40:00,48.96,49.0,48.96,49.0,172899.0,38.7868,38.8185,38.7868,38.8185,172899.0
2017-05-03 14:50:00,49.0,49.02,48.99,49.02,107817.0,38.8185,38.8343,38.8106,38.8343,107817.0
2017-05-03 15:00:00,49.03,49.04,49.0,49.02,102462.0,38.8423,38.8502,38.8185,38.8343,102462.0
2017-05-03 15:10:00,49.02,49.02,48.95,48.97,80484.0,38.8343,38.8343,38.7789,38.7947,80484.0
2017-05-03 15:20:00,48.96,48.96,48.91,48.92,117384.0,38.7868,38.7868,38.7472,38.7551,117384.0
2017-05-03 15:30:00,48.92,48.93,48.9,48.92,45185.0,38.7551,38.763,38.7393,38.7551,45185.0
2017-05-03 15:40:00,48.91,48.96,48.91,48.96,108229.0,38.7472,38.7868,38.7472,38.7868,108229.0
2017-05-03 15:50:00,48.96,48.96,48.9,48.93,628693.0,38.7868,38.7868,38.7393,38.763,628693.0
2017-05-04 09:30:00,48.75,48.79,48.59,48.59,371216.0,38.6204,38.6521,38.4937,38.4937,371216.0
2017-05-04 09:40:00,48.6,48.63,48.54,48.55,385336.0,38.5016,38.5254,38.4541,38.462,385336.0
2017-05-04 09:50:00,48.55,48.58,48.53,48.57,239718.0,38.462,38.4858,38.4462,38.4778,239718.0
2017-05-04 10:00:00,48.57,48.64,48.56,48.63,584583.0,38.4778,38.5333,38.4699,38.5254,584583.0
2017-05-04 10:10:00,48.63,48.63,48.59,48.61,57537.0,38.5254,38.5254,38.4937,38.5095,57537.0
2017-05-04 10:20:00,48.61,48.68,48.6,48.68,153276.0,38.5095,38.565,38.5016,38.565,153276.0
2017-05-04 10:30:00,48.68,48.68,48.64,48.65,147883.0,38.565,38.565,38.5333,38.5412,147883.0
2017-05-04 10:40:00,48.65,48.66,48.63,48.65,141507.0,38.5412,38.5491,38.5254,38.5412,141507.0
2017-05-04 10:50:00,48.65,48.65,48.58,48.63,484213.0,38.5412,38.5412,38.4858,38.5254,484213.0
2017-05-04 11:00:00,48.62,48.65,48.62,48.65,143489.0,38.5175,38.5412,38.5175,38.5412,143489.0
2017-05-04 11:10:00,48.64,48.66,48.63,48.66,112767.0,38.5333,38.5491,38.5254,38.5491,112767.0
2017-05-04 11:20:00,48.66,48.66,48.62,48.63,88401.0,38.5491,38.5491,38.5175,38.5254,88401.0
2017-05-04 11:30:00,48.63,48.67,48.63,48.66,252474.0,38.5254,38.5571,38.5254,38.5491,252474.0
2017-05-04 11:40:00,48.66,48.67,48.63,48.64,276385.0,38.5491,38.5571,38.5254,38.5333,276385.0
2017-05-04 11:50:00,48.64,48.64,48.57,48.58,156100.0,38.5333,38.5333,38.4778,38.4858,156100.0
2017-05-04 12:00:00,48.58,48.58,48.52,48.54,395512.0,38.4858,38.4858,38.4382,38.4541,395512.0
2017-05-04 12:10:00,48.53,48.54,48.51,48.52,87715.0,38.4462,38.4541,38.4303,38.4382,87715.0
2017-05-04 12:20:00,48.52,48.54,48.5,48.52,269407.0,38.4382,38.4541,38.4224,38.4382,269407.0
2017-05-04 12:30:00,48.52,48.52,48.47,48.5,124802.0,38.4382,38.4382,38.3986,38.4224,124802.0
2017-05-04 12:40:00,48.51,48.52,48.49,48.5,75264.0,38.4303,38.4382,38.4145,38.4224,75264.0
2017-05-04 12:50:00,48.5,48.52,48.48,48.52,125152.0,38.4224,38.4382,38.4065,38.4382,125152.0
2017-05-04 13:00:00,48.52,48.54,48.51,48.52,55857.0,38.4382,38.4541,38.4303,38.4382,55857.0
2017-05-04 13:10:00,48.52,48.52,48.47,48.48,64462.0,38.4382,38.4382,38.3986,38.4065,64462.0
2017-05-04 13:20:00,48.48,48.49,48.45,48.46,56945.0,38.4065,38.4145,38.3828,38.3907,56945.0
2017-05-04 13:30:00,48.47,48.48,48.45,48.48,71774.0,38.3986,38.4065,38.3828,38.4065,71774.0
2017-05-04 13:40:00,48.48,48.5,48.44,48.5,240720.0,38.4065,38.4224,38.3749,38.4224,240720.0
2017-05-04 13:50:00,48.49,48.49,48.45,48.45,113357.0,38.4145,38.4145,38.3828,38.3828,113357.0
2017-05-04 14:00:00,48.45,48.49,48.45,48.47,137240.0,38.3828,38.4145,38.3828,38.3986,137240.0
2017-05-04 14:10:00,48.46,48.5,48.45,48.45,233266.0,38.3907,38.4224,38.3828,38.3828,233266.0
2017-05-04 14:20:00,48.45,48.49,48.43,48.48,163747.0,38.3828,38.4145,38.3669,38.4065,163747.0
2017-05-04 14:30:00,48.48,48.51,48.48,48.5,318995.0,38.4065,38.4303,38.4065,38.4224,318995.0
2017-05-04 14:40:00,48.5,48.53,48.49,48.53,363736.0,38.4224,38.4462,38.4145,38.4462,363736.0
2017-05-04 14:50:00,48.53,48.53,48.45,48.47,596337.0,38.4462,38.4462,38.3828,38.3986,596337.0
2017-05-04 15:00:00,48.47,48.48,48.46,48.46,223119.0,38.3986,38.4065,38.3907,38.3907,223119.0
2017-05-04 15:10:00,48.46,48.48,48.44,48.47,276978.0,38.3907,38.4065,38.3749,38.3986,276978.0
2017-05-04 15:20:00,48.47,48.49,48.46,48.47,605828.0,38.3986,38.4145,38.3907,38.3986,605828.0
2017-05-04 15:30:00,48.47,48.48,48.45,48.47,322271.0,38.3986,38.4065,38.3828,38.3986,322271.0
2017-05-04 15:40:00,48.47,48.49,48.46,48.49,307852.0,38.3986,38.4145,38.3907,38.4145,307852.0
2017-05-04 15:50:00,48.49,48.5,48.47,48.5,673396.0,38.4145,38.4224,38.3986,38.4224,673396.0
2017-05-05 09:30:00,48.43,48.44,48.4,48.4,263736.0,38.3669,38.3749,38.3432,38.3432,263736.0
2017-05-05 09:40:00,48.4,48.43,48.38,48.42,62662.0,38.3432,38.3669,38.3273,38.359,62662.0
2017-05-05 09:50:00,48.43,48.49,48.43,48.49,191991.0,38.3669,38.4145,38.3669,38.4145,191991.0
2017-05-05 10:00:00,48.49,48.53,48.48,48.52,212011.0,38.4145,38.4462,38.4065,38.4382,212011.0
2017-05-05 10:10:00,48.52,48.57,48.51,48.57,369354.0,38.4382,38.4778,38.4303,38.4778,369354.0
2017-05-05 10:20:00,48.57,48.62,48.57,48.62,425728.0,38.4778,38.5175,38.4778,38.5175,425728.0
2017-05-05 10:30:00,48.62,48.64,48.59,48.64,297458.0,38.5175,38.5333,38.4937,38.5333,297458.0
2017-05-05 10:40:00,48.64,48.67,48.63,48.66,150786.0,38.5333,38.5571,38.5254,38.5491,150786.0
2017-05-05 10:50:00,48.66,48.68,48.64,48.68,153951.0,38.5491,38.565,38.5333,38.565,153951.0
2017-05-05 11:00:00,48.68,48.72,48.66,48.66,104242.0,38.565,38.5967,38.5491,38.5491,104242.0
2017-05-05 11:10:00,48.66,48.66,48.64,48.66,89970.0,38.5491,38.5491,38.5333,38.5491,89970.0
2017-05-05 11:20:00,48.66,48.66,48.61,48.64,250163.0,38.5491,38.5491,38.5095,38.5333,250163.0
2017-05-05 11:30:00,48.65,48.71,48.64,48.71,190911.0,38.5412,38.5888,38.5333,38.5888,190911.0
2017-05-05 11:40:00,48.7,48.74,48.7,48.74,164148.0,38.5808,38.6125,38.5808,38.6125,164148.0
2017-05-05 11:50:00,48.74,48.74,48.69,48.7,56637.0,38.6125,38.6125,38.5729,38.5808,56637.0
2017-05-05 12:00:00,48.7,48.71,48.67,48.68,64067.0,38.5808,38.5888,38.5571,38.565,64067.0
2017-05-05 12:10:00,48.68,48.68,48.64,48.65,72584.0,38.565,38.565,38.5333,38.5412,72584.0
2017-05-05 12:20:00,48.66,48.66,48.62,48.63,58588.0,38.5491,38.5491,38.5175,38.5254,58588.0
2017-05-05 12:30:00,48.63,48.63,48.57,48.61,65414.0,38.5254,38.5254,38.4778,38.5095,65414.0
2017-05-05 12:40:00,48.61,48.62,48.6,48.62,40366.0,38.5095,38.5175,38.5016,38.5175,40366.0
2017-05-05 12:50:00,48.62,48.62,48.6,48.62,52285.0,38.5175,38.5175,38.5016,38.5175,52285.0
2017-05-05 13:00:00,48.62,48.66,48.62,48.64,56131.0,38.5175,38.5491,38.5175,38.5333,56131.0
2017-05-05 13:10:00,48.63,48.65,48.62,48.64,79293.0,38.5254,38.5412,38.5175,38.5333,79293.0
2017-05-05 13:20:00,48.64,48.65,48.64,48.65,43907.0,38.5333,38.5412,38.5333,38.5412,43907.0
2017-05-05 13:30:00,48.64,48.66,48.64,48.66,49313.0,38.5333,38.5491,38.5333,38.5491,49313.0
2017-05-05 13:40:00,48.66,48.67,48.64,48.66,49951.0,38.5491,38.5571,38.5333,38.5491,49951.0
2017-05-05 13:50:00,48.66,48.69,48.65,48.68,114251.0,38.5491,38.5729,38.5412,38.565,114251.0
2017-05-05 14:00:00,48.67,48.7,48.67,48.7,80449.0,38.5571,38.5808,38.5571,38.5808,80449.0
2017-05-05 14:10:00,48.7,48.7,48.68,48.7,84578.0,38.5808,38.5808,38.565,38.5808,84578.0
2017-05-05 14:20:00,48.69,48.7,48.68,48.7,129239.0,38.5729,38.5808,38.565,38.5808,129239.0
2017-05-05 14:30:00,48.7,48.7,48.69,48.7,105110.0,38.5808,38.5808,38.5729,38.5808,105110.0
2017-05-05 14:40:00,48.7,48.76,48.69,48.75,75353.0,38.5808,38.6284,38.5729,38.6204,75353.0
2017-05-05 14:50:00,48.75,48.76,48.73,48.75,83342.0,38.6204,38.6284,38.6046,38.6204,83342.0
2017-05-05 15:00:00,48.75,48.76,48.73,48.76,107040.0,38.6204,38.6284,38.6046,38.6284,107040.0
2017-05-05 15:10:00,48.76,48.78,48.75,48.77,66413.0,38.6284,38.6442,38.6204,38.6363,66413.0
2017-05-05 15:20:00,48.78,48.79,48.77,48.77,115531.0,38.6442,38.6521,38.6363,38.6363,115531.0
2017-05-05 15:30:00,48.77,48.8,48.77,48.78,117069.0,38.6363,38.6601,38.6363,38.6442,117069.0
2017-05-05 15:40:00,48.79,48.81,48.77,48.81,174752.0,38.6521,38.668,38.6363,38.668,174752.0
2017-05-05 15:50:00,48.8,48.85,48.8,48.84,866739.0,38.6601,38.6997,38.6601,38.6917,866739.0
2017-05-08 09:30:00,49.01,49.07,48.99,49.01,174945.0,38.8264,38.874,38.8106,38.8264,174945.0
2017-05-08 09:40:00,49.01,49.04,48.99,48.99,50624.0,38.8264,38.8502,38.8106,38.8106,50624.0
2017-05-08 09:50:00,48.99,49.02,48.97,49.02,226148.0,38.8106,38.8343,38.7947,38.8343,226148.0
2017-05-08 10:00:00,49.01,49.04,49.0,49.03,146591.0,38.8264,38.8502,38.8185,38.8423,146591.0
2017-05-08 10:10:00,49.02,49.03,49.0,49.02,307706.0,38.8343,38.8423,38.8185,38.8343,307706.0
2017-05-08 10:20:00,49.02,49.03,49.0,49.02,244518.0,38.8343,38.8423,38.8185,38.8343,244518.0
2017-05-08 10:30:00,49.01,49.05,49.01,49.03,256566.0,38.8264,38.8581,38.8264,38.8423,256566.0
2017-05-08 10:40:00,49.03,49.05,49.03,49.03,139540.0,38.8423,38.8581,38.8423,38.8423,139540.0
2017-05-08 10:50:00,49.04,49.04,48.98,48.99,208789.0,38.8502,38.8502,38.8027,38.8106,208789.0
2017-05-08 11:00:00,48.99,49.01,48.97,48.98,200012.0,38.8106,38.8264,38.7947,38.8027,200012.0
2017-05-08 11:10:00,48.97,48.97,48.92,48.92,153148.0,38.7947,38.7947,38.7551,38.7551,153148.0
2017-05-08 11:20:00,48.92,48.93,48.86,48.87,407174.0,38.7551,38.763,38.7076,38.7155,407174.0
2017-05-08 11:30:00,48.87,48.93,48.87,48.93,232789.0,38.7155,38.763,38.7155,38.763,232789.0
2017-05-08 11:40:00,48.93,48.95,48.92,48.93,141571.0,38.763,38.7789,38.7551,38.763,141571.0
2017-05-08 11:50:00,48.93,48.93,48.89,48.89,244194.0,38.763,38.763,38.7314,38.7314,244194.0
2017-05-08 12:00:00,48.89,48.91,48.88,48.88,118049.0,38.7314,38.7472,38.7234,38.7234,118049.0
2017-05-08 12:10:00,48.88,48.89,48.85,48.86,137516.0,38.7234,38.7314,38.6997,38.7076,137516.0
2017-05-08 12:20:00,48.86,48.86,48.84,48.85,139378.0,38.7076,38.7076,38.6917,38.6997,139378.0
2017-05-08 12:30:00,48.84,48.85,48.81,48.84,153308.0,38.6917,38.6997,38.668,38.6917,153308.0
2017-05-08 12:40:00,48.84,48.86,48.83,48.86,95609.0,38.6917,38.7076,38.6838,38.7076,95609.0
2017-05-08 12:50:00,48.86,48.86,48.83,48.84,86431.0,38.7076,38.7076,38.6838,38.6917,86431.0
2017-05-08 13:00:00,48.83,48.85,48.83,48.84,210550.0,38.6838,38.6997,38.6838,38.6917,210550.0
2017-05-08 13:10:00,48.84,48.86,48.83,48.84,108908.0,38.6917,38.7076,38.6838,38.6917,108908.0
2017-05-08 13:20:00,48.84,48.84,48.82,48.83,144248.0,38.6917,38.6917,38.6759,38.6838,144248.0
2017-05-08 13:30:00,48.83,48.84,48.82,48.83,168919.0,38.6838,38.6917,38.6759,38.6838,168919.0
2017-05-08 13:40:00,48.83,48.84,48.82,48.84,110172.0,38.6838,38.6917,38.6759,38.6917,110172.0
2017-05-08 13:50:00,48.84,48.86,48.83,48.86,143241.0,38.6917,38.7076,38.6838,38.7076,143241.0
2017-05-08 14:00:00,48.86,48.88,48.86,48.88,219617.0,38.7076,38.7234,38.7076,38.7234,219617.0
2017-05-08 14:10:00,48.88,48.89,48.86,48.87,207726.0,38.7234,38.7314,38.7076,38.7155,207726.0
2017-05-08 14:20:00,48.88,48.89,48.87,48.89,168568.0,38.7234,38.7314,38.7155,38.7314,168568.0
2017-05-08 14:30:00,48.88,48.89,48.87,48.88,308180.0,38.7234,38.7314,38.7155,38.7234,308180.0
2017-05-08 14:40:00,48.88,48.88,48.86,48.88,190566.0,38.7234,38.7234,38.7076,38.7234,190566.0
2017-05-08 14:50:00,48.88,48.9,48.87,48.88,175067.0,38.7234,38.7393,38.7155,38.7234,175067.0
2017-05-08 15:00:00,48.88,48.88,48.85,48.85,180842.0,38.7234,38.7234,38.6997,38.6997,180842.0
2017-05-08 15:10:00,48.86,48.86,48.85,48.85,181977.0,38.7076,38.7076,38.6997,38.6997,181977.0
2017-05-08 15:20:00,48.86,48.86,48.84,48.85,221784.0,38.7076,38.7076,38.6917,38.6997,221784.0
2017-05-08 15:30:00,48.85,48.86,48.84,48.84,222536.0,38.6997,38.7076,38.6917,38.6917,222536.0
2017-05-08 15:40:00,48.84,48.85,48.82,48.82,206133.0,38.6917,38.6997,38.6759,38.6759,206133.0
2017-05-08 15:50:00,48.82,48.86,48.82,48.84,717333.0,38.6759,38.7076,38.6759,38.6917,717333.0
2017-05-09 09:30:00,49.17,49.27,49.15,49.26,591805.0,38.9532,39.0324,38.9373,39.0245,591805.0
2017-05-09 09:40:00,49.25,49.3,49.22,49.3,475347.0,39.0166,39.0562,38.9928,39.0562,475347.0
2017-05-09 09:50:00,49.29,49.3,49.28,49.3,166435.0,39.0482,39.0562,39.0403,39.0562,166435.0
2017-05-09 10:00:00,49.31,49.39,49.3,49.36,388462.0,39.0641,39.1275,39.0562,39.1037,388462.0
2017-05-09 10:10:00,49.37,49.43,49.35,49.41,486472.0,39.1116,39.1591,39.0958,39.1433,486472.0
2017-05-09 10:20:00,49.41,49.42,49.38,49.41,180532.0,39.1433,39.1512,39.1195,39.1433,180532.0
2017-05-09 10:30:00,49.41,49.46,49.4,49.46,306523.0,39.1433,39.1829,39.1354,39.1829,306523.0
2017-05-09 10:40:00,49.46,49.47,49.44,49.45,425317.0,39.1829,39.1908,39.1671,39.175,425317.0
2017-05-09 10:50:00,49.45,49.47,49.44,49.46,249038.0,39.175,39.1908,39.1671,39.1829,249038.0
2017-05-09 11:00:00,49.46,49.5,49.45,49.48,622984.0,39.1829,39.2146,39.175,39.1988,622984.0
2017-05-09 11:10:00,49.48,49.49,49.46,49.47,263187.0,39.1988,39.2067,39.1829,39.1908,263187.0
2017-05-09 11:20:00,49.47,49.47,49.43,49.46,171691.0,39.1908,39.1908,39.1591,39.1829,171691.0
2017-05-09 11:30:00,49.46,49.47,49.44,49.46,171180.0,39.1829,39.1908,39.1671,39.1829,171180.0
2017-05-09 11:40:00,49.47,49.48,49.46,49.48,252934.0,39.1908,39.1988,39.1829,39.1988,252934.0
2017-05-09 11:50:00,49.47,49.47,49.45,49.47,468313.0,39.1908,39.1908,39.175,39.1908,468313.0
2017-05-09 12:00:00,49.47,49.49,49.46,49.48,122315.0,39.1908,39.2067,39.1829,39.1988,122315.0
2017-05-09 12:10:00,49.48,49.49,49.44,49.45,1414048.0,39.1988,39.2067,39.1671,39.175,1414048.0
2017-05-09 12:20:00,49.45,49.45,49.42,49.43,85975.0,39.175,39.175,39.1512,39.1591,85975.0
2017-05-09 12:30:00,49.42,49.43,49.41,49.43,143700.0,39.1512,39.1591,39.1433,39.1591,143700.0
2017-05-09 12:40:00,49.43,49.43,49.41,49.42,45624.0,39.1591,39.1591,39.1433,39.1512,45624.0
2017-05-09 12:50:00,49.42,49.42,49.39,49.4,176194.0,39.1512,39.1512,39.1275,39.1354,176194.0
2017-05-09 13:00:00,49.4,49.41,49.39,49.41,77840.0,39.1354,39.1433,39.1275,39.1433,77840.0
2017-05-09 13:10:00,49.41,49.41,49.36,49.37,136220.0,39.1433,39.1433,39.1037,39.1116,136220.0
2017-05-09 13:20:00,49.36,49.37,49.33,49.36,176633.0,39.1037,39.1116,39.0799,39.1037,176633.0
2017-05-09 13:30:00,49.36,49.38,49.35,49.38,145591.0,39.1037,39.1195,39.0958,39.1195,145591.0
2017-05-09 13:40:00,49.38,49.41,49.37,49.4,188331.0,39.1195,39.1433,39.1116,39.1354,188331.0
2017-05-09 13:50:00,49.4,49.42,49.4,49.41,113497.0,39.1354,39.1512,39.1354,39.1433,113497.0
2017-05-09 14:00:00,49.42,49.42,49.37,49.39,287990.0,39.1512,39.1512,39.1116,39.1275,287990.0
2017-05-09 14:10:00,49.39,49.39,49.38,49.38,201377.0,39.1275,39.1275,39.1195,39.1195,201377.0
2017-05-09 14:20:00,49.39,49.39,49.35,49.37,179994.0,39.1275,39.1275,39.0958,39.1116,179994.0
2017-05-09 14:30:00,49.37,49.37,49.35,49.35,107747.0,39.1116,39.1116,39.0958,39.0958,107747.0
2017-05-09 14:40:00,49.36,49.37,49.35,49.37,187367.0,39.1037,39.1116,39.0958,39.1116,187367.0
2017-05-09 14:50:00,49.37,49.38,49.36,49.36,53316.0,39.1116,39.1195,39.1037,39.1037,53316.0
2017-05-09 15:00:00,49.36,49.4,49.36,49.4,152723.0,39.1037,39.1354,39.1037,39.1354,152723.0
2017-05-09 15:10:00,49.4,49.41,49.38,49.38,140530.0,39.1354,39.1433,39.1195,39.1195,140530.0
2017-05-09 15:20:00,49.39,49.39,49.38,49.39,89568.0,39.1275,39.1275,39.1195,39.1275,89568.0
2017-05-09 15:30:00,49.39,49.39,49.33,49.34,433667.0,39.1275,39.1275,39.0799,39.0879,433667.0
2017-05-09 15:40:00,49.34,49.34,49.27,49.27,388062.0,39.0879,39.0879,39.0324,39.0324,388062.0
2017-05-09 15:50:00,49.27,49.36,49.27,49.35,244496.0,39.0324,39.1037,39.0324,39.0958,244496.0
2017-05-10 09:30:00,49.46,49.5,49.43,49.45,245579.0,39.1829,39.2146,39.1591,39.175,245579.0
2017-05-10 09:40:00,49.45,49.45,49.42,49.44,145442.0,39.175,39.175,39.1512,39.1671,145442.0
2017-05-10 09:50:00,49.44,49.48,49.43,49.48,306505.0,39.1671,39.1988,39.1591,39.1988,306505.0
2017-05-10 10:00:00,49.47,49.5,49.46,49.49,376440.0,39.1908,39.2146,39.1829,39.2067,376440.0
2017-05-10 10:10:00,49.49,49.52,49.48,49.51,246315.0,39.2067,39.2304,39.1988,39.2225,246315.0
2017-05-10 10:20:00,49.52,49.54,49.5,49.5,252242.0,39.2304,39.2463,39.2146,39.2146,252242.0
2017-05-10 10:30:00,49.51,49.57,49.5,49.56,683152.0,39.2225,39.2701,39.2146,39.2621,683152.0
2017-05-10 10:40:00,49.56,49.58,49.55,49.55,279306.0,39.2621,39.278,39.2542,39.2542,279306.0
2017-05-10 10:50:00,49.55,49.58,49.53,49.53,345726.0,39.2542,39.278,39.2384,39.2384,345726.0
2017-05-10 11:00:00,49.54,49.54,49.51,49.52,248524.0,39.2463,39.2463,39.2225,39.2304,248524.0
2017-05-10 11:10:00,49.52,49.54,49.51,49.52,109850.0,39.2304,39.2463,39.2225,39.2304,109850.0
2017-05-10 11:20:00,49.53,49.57,49.52,49.55,225444.0,39.2384,39.2701,39.2304,39.2542,225444.0
2017-05-10 11:30:00,49.56,49.58,49.55,49.58,215967.0,39.2621,39.278,39.2542,39.278,215967.0
2017-05-10 11:40:00,49.57,49.6,49.57,49.58,112993.0,39.2701,39.2938,39.2701,39.278,112993.0
2017-05-10 11:50:00,49.59,49.59,49.57,49.59,125765.0,39.2859,39.2859,39.2701,39.2859,125765.0
2017-05-10 12:00:00,49.58,49.6,49.58,49.58,112662.0,39.278,39.2938,39.278,39.278,112662.0
2017-05-10 12:10:00,49.59,49.59,49.57,49.58,57971.0,39.2859,39.2859,39.2701,39.278,57971.0
2017-05-10 12:20:00,49.59,49.59,49.58,49.59,20114.0,39.2859,39.2859,39.278,39.2859,20114.0
2017-05-10 12:30:00,49.58,49.6,49.58,49.6,123933.0,39.278,39.2938,39.278,39.2938,123933.0
2017-05-10 12:40:00,49.6,49.62,49.59,49.61,115915.0,39.2938,39.3097,39.2859,39.3017,115915.0
2017-05-10 12:50:00,49.61,49.62,49.6,49.61,52655.0,39.3017,39.3097,39.2938,39.3017,52655.0
2017-05-10 13:00:00,49.61,49.62,49.6,49.6,147306.0,39.3017,39.3097,39.2938,39.2938,147306.0
2017-05-10 13:10:00,49.6,49.61,49.59,49.6,71634.0,39.2938,39.3017,39.2859,39.2938,71634.0
2017-05-10 13:20:00,49.61,49.61,49.58,49.58,182773.0,39.3017,39.3017,39.278,39.278,182773.0
2017-05-10 13:30:00,49.59,49.59,49.53,49.55,313419.0,39.2859,39.2859,39.2384,39.2542,313419.0
2017-05-10 13:40:00,49.55,49.56,49.54,49.56,102294.0,39.2542,39.2621,39.2463,39.2621,102294.0
2017-05-10 13:50:00,49.55,49.58,49.55,49.57,169750.0,39.2542,39.278,39.2542,39.2701,169750.0
2017-05-10 14:00:00,49.57,49.57,49.54,49.55,87620.0,39.2701,39.2701,39.2463,39.2542,87620.0
2017-05-10 14:10:00,49.55,49.56,49.55,49.56,105829.0,39.2542,39.2621,39.2542,39.2621,105829.0
2017-05-10 14:20:00,49.56,49.56,49.52,49.54,181278.0,39.2621,39.2621,39.2304,39.2463,181278.0
2017-05-10 14:30:00,49.54,49.56,49.53,49.55,109358.0,39.2463,39.2621,39.2384,39.2542,109358.0
2017-05-10 14:40:00,49.55,49.58,49.55,49.57,116879.0,39.2542,39.278,39.2542,39.2701,116879.0
2017-05-10 14:50:00,49.57,49.58,49.56,49.57,139702.0,39.2701,39.278,39.2621,39.2701,139702.0
2017-05-10 15:00:00,49.57,49.59,49.56,49.59,108757.0,39.2701,39.2859,39.2621,39.2859,108757.0
2017-05-10 15:10:00,49.59,49.62,49.58,49.59,161201.0,39.2859,39.3097,39.278,39.2859,161201.0
2017-05-10 15:20:00,49.59,49.6,49.58,49.58,151891.0,39.2859,39.2938,39.278,39.278,151891.0
2017-05-10 15:30:00,49.59,49.6,49.57,49.58,124006.0,39.2859,39.2938,39.2701,39.278,124006.0
2017-05-10 15:40:00,49.59,49.62,49.58,49.6,335851.0,39.2859,39.3097,39.278,39.2938,335851.0
2017-05-10 15:50:00,49.61,49.64,49.6,49.63,344037.0,39.3017,39.3255,39.2938,39.3176,344037.0
2017-05-11 09:30:00,49.7,49.73,49.65,49.66,479045.0,39.373,39.3968,39.3334,39.3414,479045.0
2017-05-11 09:40:00,49.66,49.66,49.58,49.59,428011.0,39.3414,39.3414,39.278,39.2859,428011.0
2017-05-11 09:50:00,49.6,49.6,49.51,49.55,361105.0,39.2938,39.2938,39.2225,39.2542,361105.0
2017-05-11 10:00:00,49.55,49.56,49.49,49.54,484903.0,39.2542,39.2621,39.2067,39.2463,484903.0
2017-05-11 10:10:00,49.54,49.58,49.53,49.55,212631.0,39.2463,39.278,39.2384,39.2542,212631.0
2017-05-11 10:20:00,49.55,49.55,49.49,49.52,421086.0,39.2542,39.2542,39.2067,39.2304,421086.0
2017-05-11 10:30:00,49.52,49.54,49.47,49.51,408488.0,39.2304,39.2463,39.1908,39.2225,408488.0
2017-05-11 10:40:00,49.51,49.53,49.5,49.52,121880.0,39.2225,39.2384,39.2146,39.2304,121880.0
2017-05-11 10:50:00,49.52,49.53,49.49,49.53,320954.0,39.2304,39.2384,39.2067,39.2384,320954.0
2017-05-11 11:00:00,49.53,49.57,49.53,49.56,107186.0,39.2384,39.2701,39.2384,39.2621,107186.0
2017-05-11 11:10:00,49.57,49.59,49.56,49.57,68081.0,39.2701,39.2859,39.2621,39.2701,68081.0
2017-05-11 11:20:00,49.57,49.59,49.57,49.59,37141.0,39.2701,39.2859,39.2701,39.2859,37141.0
2017-05-11 11:30:00,49.58,49.6,49.56,49.59,67121.0,39.278,39.2938,39.2621,39.2859,67121.0
2017-05-11 11:40:00,49.59,49.6,49.57,49.59,92632.0,39.2859,39.2938,39.2701,39.2859,92632.0
2017-05-11 11:50:00,49.59,49.6,49.58,49.59,98261.0,39.2859,39.2938,39.278,39.2859,98261.0
2017-05-11 12:00:00,49.59,49.64,49.58,49.64,208619.0,39.2859,39.3255,39.278,39.3255,208619.0
2017-05-11 12:10:00,49.64,49.68,49.63,49.68,88933.0,39.3255,39.3572,39.3176,39.3572,88933.0
2017-05-11 12:20:00,49.69,49.7,49.66,49.67,110920.0,39.3651,39.373,39.3414,39.3493,110920.0
2017-05-11 12:30:00,49.68,49.69,49.67,49.69,35402.0,39.3572,39.3651,39.3493,39.3651,35402.0
2017-05-11 12:40:00,49.69,49.69,49.67,49.68,60189.0,39.3651,39.3651,39.3493,39.3572,60189.0
2017-05-11 12:50:00,49.67,49.68,49.64,49.67,108729.0,39.3493,39.3572,39.3255,39.3493,108729.0
2017-05-11 13:00:00,49.67,49.7,49.66,49.68,60068.0,39.3493,39.373,39.3414,39.3572,60068.0
2017-05-11 13:10:00,49.68,49.72,49.68,49.72,67803.0,39.3572,39.3889,39.3572,39.3889,67803.0
2017-05-11 13:20:00,49.71,49.72,49.7,49.71,31178.0,39.381,39.3889,39.373,39.381,31178.0
2017-05-11 13:30:00,49.71,49.72,49.71,49.72,87756.0,39.381,39.3889,39.381,39.3889,87756.0
2017-05-11 13:40:00,49.72,49.77,49.71,49.77,244522.0,39.3889,39.4285,39.381,39.4285,244522.0
2017-05-11 13:50:00,49.77,49.78,49.74,49.77,221600.0,39.4285,39.4364,39.4047,39.4285,221600.0
2017-05-11 14:00:00,49.77,49.78,49.76,49.77,101418.0,39.4285,39.4364,39.4206,39.4285,101418.0
2017-05-11 14:10:00,49.77,49.81,49.76,49.8,335899.0,39.4285,39.4602,39.4206,39.4523,335899.0
2017-05-11 14:20:00,49.8,49.82,49.78,49.79,188671.0,39.4523,39.4681,39.4364,39.4443,188671.0
2017-05-11 14:30:00,49.79,49.8,49.77,49.78,121519.0,39.4443,39.4523,39.4285,39.4364,121519.0
2017-05-11 14:40:00,49.77,49.79,49.75,49.77,146837.0,39.4285,39.4443,39.4127,39.4285,146837.0
2017-05-11 14:50:00,49.76,49.77,49.73,49.74,185609.0,39.4206,39.4285,39.3968,39.4047,185609.0
2017-05-11 15:00:00,49.73,49.75,49.73,49.73,79146.0,39.3968,39.4127,39.3968,39.3968,79146.0
2017-05-11 15:10:00,49.73,49.76,49.73,49.75,122931.0,39.3968,39.4206,39.3968,39.4127,122931.0
2017-05-11 15:20:00,49.74,49.75,49.73,49.74,120332.0,39.4047,39.4127,39.3968,39.4047,120332.0
2017-05-11 15:30:00,49.75,49.75,49.73,49.75,814164.0,39.4127,39.4127,39.3968,39.4127,814164.0
2017-05-11 15:40:00,49.75,49.78,49.74,49.78,119229.0,39.4127,39.4364,39.4047,39.4364,119229.0
2017-05-11 15:50:00,49.77,49.78,49.73,49.76,203540.0,39.4285,39.4364,39.3968,39.4206,203540.0
2017-05-12 09:30:00,49.84,49.87,49.81,49.87,158099.0,39.484,39.5077,39.4602,39.5077,158099.0
2017-05-12 09:40:00,49.87,49.93,49.86,49.9,99087.0,39.5077,39.5553,39.4998,39.5315,99087.0
2017-05-12 09:50:00,49.9,49.91,49.85,49.88,126199.0,39.5315,39.5394,39.4919,39.5156,126199.0
2017-05-12 10:00:00,49.89,49.9,49.87,49.89,130471.0,39.5236,39.5315,39.5077,39.5236,130471.0
2017-05-12 10:10:00,49.9,49.91,49.88,49.89,93758.0,39.5315,39.5394,39.5156,39.5236,93758.0
2017-05-12 10:20:00,49.9,49.91,49.79,49.81,156915.0,39.5315,39.5394,39.4443,39.4602,156915.0
2017-05-12 10:30:00,49.81,49.86,49.81,49.86,153012.0,39.4602,39.4998,39.4602,39.4998,153012.0
2017-05-12 10:40:00,49.85,49.86,49.81,49.83,98573.0,39.4919,39.4998,39.4602,39.476,98573.0
2017-05-12 10:50:00,49.83,49.87,49.81,49.87,160507.0,39.476,39.5077,39.4602,39.5077,160507.0
2017-05-12 11:00:00,49.87,49.89,49.84,49.89,46063.0,39.5077,39.5236,39.484,39.5236,46063.0
2017-05-12 11:10:00,49.89,49.9,49.86,49.88,47021.0,39.5236,39.5315,39.4998,39.5156,47021.0
2017-05-12 11:20:00,49.88,49.92,49.88,49.91,51576.0,39.5156,39.5473,39.5156,39.5394,51576.0
2017-05-12 11:30:00,49.92,49.96,49.91,49.96,70821.0,39.5473,39.579,39.5394,39.579,70821.0
2017-05-12 11:40:00,49.96,49.97,49.94,49.97,40769.0,39.579,39.5869,39.5632,39.5869,40769.0
2017-05-12 11:50:00,49.97,49.97,49.95,49.96,37877.0,39.5869,39.5869,39.5711,39.579,37877.0
2017-05-12 12:00:00,49.96,49.96,49.93,49.93,72521.0,39.579,39.579,39.5553,39.5553,72521.0
2017-05-12 12:10:00,49.94,49.94,49.91,49.91,65636.0,39.5632,39.5632,39.5394,39.5394,65636.0
2017-05-12 12:20:00,49.92,49.93,49.91,49.92,44829.0,39.5473,39.5553,39.5394,39.5473,44829.0
2017-05-12 12:30:00,49.93,49.94,49.91,49.93,54875.0,39.5553,39.5632,39.5394,39.5553,54875.0
2017-05-12 12:40:00,49.92,49.94,49.92,49.93,105136.0,39.5473,39.5632,39.5473,39.5553,105136.0
2017-05-12 12:50:00,49.94,49.94,49.91,49.93,109725.0,39.5632,39.5632,39.5394,39.5553,109725.0
2017-05-12 13:00:00,49.93,49.94,49.91,49.92,1308753.0,39.5553,39.5632,39.5394,39.5473,1308753.0
2017-05-12 13:10:00,49.91,49.92,49.91,49.92,32859.0,39.5394,39.5473,39.5394,39.5473,32859.0
2017-05-12 13:20:00,49.91,49.93,49.91,49.91,85532.0,39.5394,39.5553,39.5394,39.5394,85532.0
2017-05-12 13:30:00,49.92,49.92,49.9,49.91,60359.0,39.5473,39.5473,39.5315,39.5394,60359.0
2017-05-12 13:40:00,49.91,49.92,49.91,49.91,93759.0,39.5394,39.5473,39.5394,39.5394,93759.0
2017-05-12 13:50:00,49.92,49.94,49.91,49.92,96427.0,39.5473,39.5632,39.5394,39.5473,96427.0
2017-05-12 14:00:00,49.91,49.92,49.9,49.91,115696.0,39.5394,39.5473,39.5315,39.5394,115696.0
2017-05-12 14:10:00,49.91,49.91,49.9,49.9,53514.0,39.5394,39.5394,39.5315,39.5315,53514.0
2017-05-12 14:20:00,49.9,49.9,49.88,49.9,101825.0,39.5315,39.5315,39.5156,39.5315,101825.0
2017-05-12 14:30:00,49.89,49.92,49.89,49.91,238740.0,39.5236,39.5473,39.5236,39.5394,238740.0
2017-05-12 14:40:00,49.91,49.94,49.91,49.92,248421.0,39.5394,39.5632,39.5394,39.5473,248421.0
2017-05-12 14:50:00,49.93,49.93,49.91,49.93,189340.0,39.5553,39.5553,39.5394,39.5553,189340.0
2017-05-12 15:00:00,49.92,49.93,49.91,49.92,138690.0,39.5473,39.5553,39.5394,39.5473,138690.0
2017-05-12 15:10:00,49.91,49.92,49.91,49.91,115876.0,39.5394,39.5473,39.5394,39.5394,115876.0
2017-05-12 15:20:00,49.92,49.92,49.9,49.91,190011.0,39.5473,39.5473,39.5315,39.5394,190011.0
2017-05-12 15:30:00,49.91,49.92,49.9,49.92,131148.0,39.5394,39.5473,39.5315,39.5473,131148.0
2017-05-12 15:40:00,49.92,49.95,49.92,49.94,208616.0,39.5473,39.5711,39.5473,39.5632,208616.0
2017-05-12 15:50:00,49.93,49.95,49.92,49.94,411918.0,39.5553,39.5711,39.5473,39.5632,411918.0
2017-05-15 09:30:00,50.19,50.24,50.17,50.19,281692.0,39.7612,39.8008,39.7454,39.7612,281692.0
2017-05-15 09:40:00,50.19,50.25,50.18,50.24,236994.0,39.7612,39.8088,39.7533,39.8008,236994.0
2017-05-15 09:50:00,50.23,50.26,50.23,50.24,181695.0,39.7929,39.8167,39.7929,39.8008,181695.0
2017-05-15 10:00:00,50.25,50.28,50.23,50.24,79923.0,39.8088,39.8325,39.7929,39.8008,79923.0
2017-05-15 10:10:00,50.23,50.31,50.23,50.3,246530.0,39.7929,39.8563,39.7929,39.8484,246530.0
2017-05-15 10:20:00,50.3,50.31,50.29,50.3,94883.0,39.8484,39.8563,39.8405,39.8484,94883.0
2017-05-15 10:30:00,50.31,50.33,50.3,50.33,119882.0,39.8563,39.8721,39.8484,39.8721,119882.0
2017-05-15 10:40:00,50.33,50.34,50.29,50.32,67052.0,39.8721,39.8801,39.8405,39.8642,67052.0
2017-05-15 10:50:00,50.31,50.34,50.3,50.33,149739.0,39.8563,39.8801,39.8484,39.8721,149739.0
2017-05-15 11:00:00,50.33,50.37,50.32,50.36,172792.0,39.8721,39.9038,39.8642,39.8959,172792.0
2017-05-15 11:10:00,50.36,50.37,50.34,50.34,193012.0,39.8959,39.9038,39.8801,39.8801,193012.0
2017-05-15 11:20:00,50.34,50.35,50.31,50.32,44383.0,39.8801,39.888,39.8563,39.8642,44383.0
2017-05-15 11:30:00,50.31,50.34,50.31,50.34,62121.0,39.8563,39.8801,39.8563,39.8801,62121.0
2017-05-15 11:40:00,50.33,50.34,50.31,50.32,44190.0,39.8721,39.8801,39.8563,39.8642,44190.0
2017-05-15 11:50:00,50.32,50.35,50.31,50.34,98733.0,39.8642,39.888,39.8563,39.8801,98733.0
2017-05-15 12:00:00,50.34,50.35,50.31,50.32,111821.0,39.8801,39.888,39.8563,39.8642,111821.0
2017-05-15 12:10:00,50.32,50.34,50.31,50.33,124892.0,39.8642,39.8801,39.8563,39.8721,124892.0
2017-05-15 12:20:00,50.33,50.35,50.33,50.35,157722.0,39.8721,39.888,39.8721,39.888,157722.0
2017-05-15 12:30:00,50.34,50.37,50.34,50.36,41444.0,39.8801,39.9038,39.8801,39.8959,41444.0
2017-05-15 12:40:00,50.35,50.38,50.35,50.36,134627.0,39.888,39.9118,39.888,39.8959,134627.0
2017-05-15 12:50:00,50.37,50.38,50.35,50.37,52424.0,39.9038,39.9118,39.888,39.9038,52424.0
2017-05-15 13:00:00,50.37,50.38,50.35,50.37,67494.0,39.9038,39.9118,39.888,39.9038,67494.0
2017-05-15 13:10:00,50.37,50.39,50.36,50.38,77152.0,39.9038,39.9197,39.8959,39.9118,77152.0
2017-05-15 13:20:00,50.38,50.4,50.37,50.39,201684.0,39.9118,39.9276,39.9038,39.9197,201684.0
2017-05-15 13:30:00,50.39,50.41,50.39,50.4,287201.0,39.9197,39.9355,39.9197,39.9276,287201.0
2017-05-15 13:40:00,50.39,50.41,50.39,50.39,78443.0,39.9197,39.9355,39.9197,39.9197,78443.0
2017-05-15 13:50:00,50.4,50.41,50.39,50.4,55725.0,39.9276,39.9355,39.9197,39.9276,55725.0
2017-05-15 14:00:00,50.39,50.4,50.37,50.38,113441.0,39.9197,39.9276,39.9038,39.9118,113441.0
2017-05-15 14:10:00,50.38,50.4,50.37,50.39,186765.0,39.9118,39.9276,39.9038,39.9197,186765.0
2017-05-15 14:20:00,50.39,50.4,50.35,50.36,198827.0,39.9197,39.9276,39.888,39.8959,198827.0
2017-05-15 14:30:00,50.35,50.37,50.35,50.37,120219.0,39.888,39.9038,39.888,39.9038,120219.0
2017-05-15 14:40:00,50.37,50.38,50.36,50.38,113807.0,39.9038,39.9118,39.8959,39.9118,113807.0
2017-05-15 14:50:00,50.38,50.38,50.35,50.36,120770.0,39.9118,39.9118,39.888,39.8959,120770.0
2017-05-15 15:00:00,50.36,50.37,50.34,50.36,170990.0,39.8959,39.9038,39.8801,39.8959,170990.0
2017-05-15 15:10:00,50.36,50.36,50.34,50.36,75650.0,39.8959,39.8959,39.8801,39.8959,75650.0
2017-05-15 15:20:00,50.35,50.37,50.34,50.36,792318.0,39.888,39.9038,39.8801,39.8959,792318.0
2017-05-15 15:30:00,50.36,50.37,50.33,50.34,157674.0,39.8959,39.9038,39.8721,39.8801,157674.0
2017-05-15 15:40:00,50.34,50.39,50.33,50.39,96857.0,39.8801,39.9197,39.8721,39.9197,96857.0
2017-05-15 15:50:00,50.39,50.42,50.39,50.4,578216.0,39.9197,39.9434,39.9197,39.9276,578216.0
2017-05-16 09:30:00,50.37,50.41,50.36,50.39,214940.0,39.9038,39.9355,39.8959,39.9197,214940.0
2017-05-16 09:40:00,50.38,50.41,50.36,50.39,88082.0,39.9118,39.9355,39.8959,39.9197,88082.0
2017-05-16 09:50:00,50.4,50.42,50.38,50.39,43955.0,39.9276,39.9434,39.9118,39.9197,43955.0
2017-05-16 10:00:00,50.4,50.43,50.4,50.41,62931.0,39.9276,39.9514,39.9276,39.9355,62931.0
2017-05-16 10:10:00,50.41,50.43,50.39,50.4,81333.0,39.9355,39.9514,39.9197,39.9276,81333.0
2017-05-16 10:20:00,50.4,50.41,50.34,50.34,103456.0,39.9276,39.9355,39.8801,39.8801,103456.0
2017-05-16 10:30:00,50.35,50.37,50.33,50.37,149897.0,39.888,39.9038,39.8721,39.9038,149897.0
2017-05-16 10:40:00,50.36,50.36,50.3,50.32,166772.0,39.8959,39.8959,39.8484,39.8642,166772.0
2017-05-16 10:50:00,50.31,50.34,50.31,50.32,95844.0,39.8563,39.8801,39.8563,39.8642,95844.0
2017-05-16 11:00:00,50.33,50.37,50.31,50.36,130058.0,39.8721,39.9038,39.8563,39.8959,130058.0
2017-05-16 11:10:00,50.37,50.38,50.35,50.36,91218.0,39.9038,39.9118,39.888,39.8959,91218.0
2017-05-16 11:20:00,50.36,50.38,50.35,50.38,90716.0,39.8959,39.9118,39.888,39.9118,90716.0
2017-05-16 11:30:00,50.37,50.37,50.31,50.37,110114.0,39.9038,39.9038,39.8563,39.9038,110114.0
2017-05-16 11:40:00,50.37,50.38,50.35,50.38,31874.0,39.9038,39.9118,39.888,39.9118,31874.0
2017-05-16 11:50:00,50.38,50.42,50.37,50.41,61225.0,39.9118,39.9434,39.9038,39.9355,61225.0
2017-05-16 12:00:00,50.4,50.41,50.4,50.41,15476.0,39.9276,39.9355,39.9276,39.9355,15476.0
2017-05-16 12:10:00,50.41,50.44,50.4,50.44,54813.0,39.9355,39.9593,39.9276,39.9593,54813.0
2017-05-16 12:20:00,50.44,50.45,50.43,50.44,94984.0,39.9593,39.9672,39.9514,39.9593,94984.0
2017-05-16 12:30:00,50.43,50.45,50.41,50.45,95534.0,39.9514,39.9672,39.9355,39.9672,95534.0
2017-05-16 12:40:00,50.45,50.45,50.42,50.44,41712.0,39.9672,39.9672,39.9434,39.9593,41712.0
2017-05-16 12:50:00,50.44,50.45,50.43,50.44,41981.0,39.9593,39.9672,39.9514,39.9593,41981.0
2017-05-16 13:00:00,50.44,50.44,50.39,50.4,98814.0,39.9593,39.9593,39.9197,39.9276,98814.0
2017-05-16 13:10:00,50.41,50.46,50.4,50.46,60951.0,39.9355,39.9751,39.9276,39.9751,60951.0
2017-05-16 13:20:00,50.46,50.47,50.45,50.46,64013.0,39.9751,39.9831,39.9672,39.9751,64013.0
2017-05-16 13:30:00,50.46,50.47,50.45,50.46,37958.0,39.9751,39.9831,39.9672,39.9751,37958.0
2017-05-16 13:40:00,50.46,50.47,50.44,50.46,317822.0,39.9751,39.9831,39.9593,39.9751,317822.0
2017-05-16 13:50:00,50.46,50.48,50.44,50.45,108572.0,39.9751,39.991,39.9593,39.9672,108572.0
2017-05-16 14:00:00,50.45,50.46,50.44,50.46,42142.0,39.9672,39.9751,39.9593,39.9751,42142.0
2017-05-16 14:10:00,50.46,50.48,50.45,50.48,219416.0,39.9751,39.991,39.9672,39.991,219416.0
2017-05-16 14:20:00,50.48,50.48,50.43,50.45,212357.0,39.991,39.991,39.9514,39.9672,212357.0
2017-05-16 14:30:00,50.45,50.46,50.44,50.46,82076.0,39.9672,39.9751,39.9593,39.9751,82076.0
2017-05-16 14:40:00,50.46,50.46,50.43,50.45,142040.0,39.9751,39.9751,39.9514,39.9672,142040.0
2017-05-16 14:50:00,50.45,50.45,50.42,50.42,95968.0,39.9672,39.9672,39.9434,39.9434,95968.0
2017-05-16 15:00:00,50.43,50.45,50.42,50.45,49242.0,39.9514,39.9672,39.9434,39.9672,49242.0
2017-05-16 15:10:00,50.44,50.45,50.44,50.45,58201.0,39.9593,39.9672,39.9593,39.9672,58201.0
2017-05-16 15:20:00,50.45,50.46,50.44,50.46,85407.0,39.9672,39.9751,39.9593,39.9751,85407.0
2017-05-16 15:30:00,50.46,50.48,50.45,50.48,143170.0,39.9751,39.991,39.9672,39.991,143170.0
2017-05-16 15:40:00,50.48,50.49,50.46,50.47,124835.0,39.991,39.9989,39.9751,39.9831,124835.0
2017-05-16 15:50:00,50.47,50.48,50.46,50.46,255016.0,39.9831,39.991,39.9751,39.9751,255016.0
2017-05-17 09:30:00,50.05,50.11,50.02,50.1,328850.0,39.6503,39.6979,39.6266,39.6899,328850.0
2017-05-17 09:40:00,50.1,50.1,50.03,50.06,180557.0,39.6899,39.6899,39.6345,39.6582,180557.0
2017-05-17 09:50:00,50.05,50.07,49.96,49.98,226786.0,39.6503,39.6662,39.579,39.5949,226786.0
2017-05-17 10:00:00,49.98,50.01,49.95,50.01,262653.0,39.5949,39.6186,39.5711,39.6186,262653.0
2017-05-17 10:10:00,50.01,50.03,49.97,50.02,207297.0,39.6186,39.6345,39.5869,39.6266,207297.0
2017-05-17 10:20:00,50.01,50.03,49.97,50.0,142819.0,39.6186,39.6345,39.5869,39.6107,142819.0
2017-05-17 10:30:00,50.0,50.07,49.99,50.03,228650.0,39.6107,39.6662,39.6028,39.6345,228650.0
2017-05-17 10:40:00,50.02,50.06,50.0,50.02,141235.0,39.6266,39.6582,39.6107,39.6266,141235.0
2017-05-17 10:50:00,50.02,50.04,49.92,49.93,214499.0,39.6266,39.6424,39.5473,39.5553,214499.0
2017-05-17 11:00:00,49.93,49.95,49.89,49.93,211028.0,39.5553,39.5711,39.5236,39.5553,211028.0
2017-05-17 11:10:00,49.92,49.96,49.91,49.95,172658.0,39.5473,39.579,39.5394,39.5711,172658.0
2017-05-17 11:20:00,49.95,49.96,49.87,49.88,252815.0,39.5711,39.579,39.5077,39.5156,252815.0
2017-05-17 11:30:00,49.88,49.93,49.87,49.93,345177.0,39.5156,39.5553,39.5077,39.5553,345177.0
2017-05-17 11:40:00,49.93,49.99,49.92,49.94,1088226.0,39.5553,39.6028,39.5473,39.5632,1088226.0
2017-05-17 11:50:00,49.94,49.95,49.89,49.95,4282135.0,39.5632,39.5711,39.5236,39.5711,4282135.0
2017-05-17 12:00:00,49.95,49.96,49.94,49.96,191107.0,39.5711,39.579,39.5632,39.579,191107.0
2017-05-17 12:10:00,49.96,49.97,49.93,49.96,111172.0,39.579,39.5869,39.5553,39.579,111172.0
2017-05-17 12:20:00,49.96,49.97,49.91,49.91,143473.0,39.579,39.5869,39.5394,39.5394,143473.0
2017-05-17 12:30:00,49.91,49.94,49.89,49.94,71226.0,39.5394,39.5632,39.5236,39.5632,71226.0
2017-05-17 12:40:00,49.94,49.95,49.93,49.94,76940.0,39.5632,39.5711,39.5553,39.5632,76940.0
2017-05-17 12:50:00,49.94,49.95,49.92,49.94,67294.0,39.5632,39.5711,39.5473,39.5632,67294.0
2017-05-17 13:00:00,49.95,49.95,49.91,49.93,153073.0,39.5711,39.5711,39.5394,39.5553,153073.0
2017-05-17 13:10:00,49.93,49.94,49.9,49.9,181158.0,39.5553,39.5632,39.5315,39.5315,181158.0
2017-05-17 13:20:00,49.9,49.9,49.86,49.87,214301.0,39.5315,39.5315,39.4998,39.5077,214301.0
2017-05-17 13:30:00,49.87,49.9,49.85,49.87,258058.0,39.5077,39.5315,39.4919,39.5077,258058.0
2017-05-17 13:40:00,49.87,49.87,49.83,49.87,302580.0,39.5077,39.5077,39.476,39.5077,302580.0
2017-05-17 13:50:00,49.87,49.87,49.8,49.81,160210.0,39.5077,39.5077,39.4523,39.4602,160210.0
2017-05-17 14:00:00,49.8,49.86,49.8,49.85,124595.0,39.4523,39.4998,39.4523,39.4919,124595.0
2017-05-17 14:10:00,49.84,49.85,49.74,49.76,310183.0,39.484,39.4919,39.4047,39.4206,310183.0
2017-05-17 14:20:00,49.77,49.77,49.67,49.67,185045.0,39.4285,39.4285,39.3493,39.3493,185045.0
2017-05-17 14:30:00,49.67,49.71,49.66,49.66,173789.0,39.3493,39.381,39.3414,39.3414,173789.0
2017-05-17 14:40:00,49.66,49.68,49.61,49.63,153832.0,39.3414,39.3572,39.3017,39.3176,153832.0
2017-05-17 14:50:00,49.63,49.69,49.62,49.67,254078.0,39.3176,39.3651,39.3097,39.3493,254078.0
2017-05-17 15:00:00,49.67,49.69,49.65,49.68,332283.0,39.3493,39.3651,39.3334,39.3572,332283.0
2017-05-17 15:10:00,49.67,49.73,49.64,49.73,299069.0,39.3493,39.3968,39.3255,39.3968,299069.0
2017-05-17 15:20:00,49.73,49.76,49.72,49.72,507166.0,39.3968,39.4206,39.3889,39.3889,507166.0
2017-05-17 15:30:00,49.72,49.75,49.71,49.73,244929.0,39.3889,39.4127,39.381,39.3968,244929.0
2017-05-17 15:40:00,49.73,49.73,49.63,49.65,301877.0,39.3968,39.3968,39.3176,39.3334,301877.0
2017-05-17 15:50:00,49.66,49.66,49.61,49.64,407816.0,39.3414,39.3414,39.3017,39.3255,407816.0
2017-05-18 09:30:00,48.53,48.74,48.26,48.73,1291593.0,38.4462,38.6125,38.2323,38.6046,1291593.0
2017-05-18 09:40:00,48.73,48.8,48.53,48.56,780052.0,38.6046,38.6601,38.4462,38.4699,780052.0
2017-05-18 09:50:00,48.57,48.68,48.45,48.66,497790.0,38.4778,38.565,38.3828,38.5491,497790.0
2017-05-18 10:00:00,48.66,48.81,48.65,48.78,632775.0,38.5491,38.668,38.5412,38.6442,632775.0
2017-05-18 10:10:00,48.78,48.84,48.72,48.83,559942.0,38.6442,38.6917,38.5967,38.6838,559942.0
2017-05-18 10:20:00,48.84,48.91,48.75,48.88,545334.0,38.6917,38.7472,38.6204,38.7234,545334.0
2017-05-18 10:30:00,48.88,48.94,48.87,48.91,326755.0,38.7234,38.771,38.7155,38.7472,326755.0
2017-05-18 10:40:00,48.92,48.99,48.92,48.97,686682.0,38.7551,38.8106,38.7551,38.7947,686682.0
2017-05-18 10:50:00,48.97,49.01,48.91,48.95,632207.0,38.7947,38.8264,38.7472,38.7789,632207.0
2017-05-18 11:00:00,48.95,48.97,48.9,48.94,343322.0,38.7789,38.7947,38.7393,38.771,343322.0
2017-05-18 11:10:00,48.94,48.95,48.87,48.88,171587.0,38.771,38.7789,38.7155,38.7234,171587.0
2017-05-18 11:20:00,48.89,48.92,48.87,48.9,104155.0,38.7314,38.7551,38.7155,38.7393,104155.0
2017-05-18 11:30:00,48.9,48.92,48.84,48.84,113939.0,38.7393,38.7551,38.6917,38.6917,113939.0
2017-05-18 11:40:00,48.85,48.85,48.76,48.78,164016.0,38.6997,38.6997,38.6284,38.6442,164016.0
2017-05-18 11:50:00,48.78,48.79,48.74,48.75,195232.0,38.6442,38.6521,38.6125,38.6204,195232.0
2017-05-18 12:00:00,48.74,48.75,48.66,48.68,193905.0,38.6125,38.6204,38.5491,38.565,193905.0
2017-05-18 12:10:00,48.68,48.73,48.66,48.66,442619.0,38.565,38.6046,38.5491,38.5491,442619.0
2017-05-18 12:20:00,48.66,48.72,48.66,48.72,173605.0,38.5491,38.5967,38.5491,38.5967,173605.0
2017-05-18 12:30:00,48.72,48.78,48.71,48.78,402501.0,38.5967,38.6442,38.5888,38.6442,402501.0
2017-05-18 12:40:00,48.78,48.8,48.75,48.8,202503.0,38.6442,38.6601,38.6204,38.6601,202503.0
2017-05-18 12:50:00,48.8,48.8,48.74,48.78,202523.0,38.6601,38.6601,38.6125,38.6442,202523.0
2017-05-18 13:00:00,48.79,48.8,48.74,48.77,156342.0,38.6521,38.6601,38.6125,38.6363,156342.0
2017-05-18 13:10:00,48.78,48.85,48.77,48.84,181132.0,38.6442,38.6997,38.6363,38.6917,181132.0
2017-05-18 13:20:00,48.85,48.86,48.8,48.8,79664.0,38.6997,38.7076,38.6601,38.6601,79664.0
2017-05-18 13:30:00,48.8,48.82,48.78,48.8,156939.0,38.6601,38.6759,38.6442,38.6601,156939.0
2017-05-18 13:40:00,48.8,48.84,48.8,48.8,90595.0,38.6601,38.6917,38.6601,38.6601,90595.0
2017-05-18 13:50:00,48.81,48.92,48.8,48.92,464015.0,38.668,38.7551,38.6601,38.7551,464015.0
2017-05-18 14:00:00,48.92,49.09,48.92,49.08,439296.0,38.7551,38.8898,38.7551,38.8819,439296.0
2017-05-18 14:10:00,49.08,49.09,49.03,49.05,161840.0,38.8819,38.8898,38.8423,38.8581,161840.0
2017-05-18 14:20:00,49.05,49.17,49.05,49.15,302121.0,38.8581,38.9532,38.8581,38.9373,302121.0
2017-05-18 14:30:00,49.15,49.24,49.15,49.18,895748.0,38.9373,39.0086,38.9373,38.9611,895748.0
2017-05-18 14:40:00,49.18,49.2,49.11,49.13,328550.0,38.9611,38.9769,38.9056,38.9215,328550.0
2017-05-18 14:50:00,49.14,49.16,49.07,49.09,252549.0,38.9294,38.9453,38.874,38.8898,252549.0
2017-05-18 15:00:00,49.08,49.11,49.03,49.05,345157.0,38.8819,38.9056,38.8423,38.8581,345157.0
2017-05-18 15:10:00,49.05,49.12,48.92,48.96,1960205.0,38.8581,38.9136,38.7551,38.7868,1960205.0
2017-05-18 15:20:00,48.95,48.99,48.92,48.96,396988.0,38.7789,38.8106,38.7551,38.7868,396988.0
2017-05-18 15:30:00,48.96,48.99,48.92,48.95,563987.0,38.7868,38.8106,38.7551,38.7789,563987.0
2017-05-18 15:40:00,48.95,48.97,48.91,48.96,478247.0,38.7789,38.7947,38.7472,38.7868,478247.0
2017-05-18 15:50:00,48.96,48.97,48.84,48.84,562677.0,38.7868,38.7947,38.6917,38.6917,562677.0
2017-05-19 09:30:00,49.51,49.62,49.5,49.62,332087.0,39.2225,39.3097,39.2146,39.3097,332087.0
2017-05-19 09:40:00,49.62,49.65,49.61,49.65,230744.0,39.3097,39.3334,39.3017,39.3334,230744.0
2017-05-19 09:50:00,49.65,49.68,49.64,49.68,191915.0,39.3334,39.3572,39.3255,39.3572,191915.0
2017-05-19 10:00:00,49.69,49.73,49.66,49.73,159639.0,39.3651,39.3968,39.3414,39.3968,159639.0
2017-05-19 10:10:00,49.73,49.76,49.68,49.69,252243.0,39.3968,39.4206,39.3572,39.3651,252243.0
2017-05-19 10:20:00,49.69,49.76,49.69,49.75,297202.0,39.3651,39.4206,39.3651,39.4127,297202.0
2017-05-19 10:30:00,49.75,49.76,49.67,49.7,491459.0,39.4127,39.4206,39.3493,39.373,491459.0
2017-05-19 10:40:00,49.7,49.71,49.67,49.7,425665.0,39.373,39.381,39.3493,39.373,425665.0
2017-05-19 10:50:00,49.7,49.74,49.69,49.72,187022.0,39.373,39.4047,39.3651,39.3889,187022.0
2017-05-19 11:00:00,49.73,49.77,49.71,49.76,220152.0,39.3968,39.4285,39.381,39.4206,220152.0
2017-05-19 11:10:00,49.76,49.79,49.76,49.78,156918.0,39.4206,39.4443,39.4206,39.4364,156918.0
2017-05-19 11:20:00,49.78,49.8,49.77,49.8,117600.0,39.4364,39.4523,39.4285,39.4523,117600.0
2017-05-19 11:30:00,49.8,49.8,49.76,49.77,164201.0,39.4523,39.4523,39.4206,39.4285,164201.0
2017-05-19 11:40:00,49.76,49.8,49.75,49.79,201613.0,39.4206,39.4523,39.4127,39.4443,201613.0
2017-05-19 11:50:00,49.8,49.82,49.79,49.81,118937.0,39.4523,39.4681,39.4443,39.4602,118937.0
2017-05-19 12:00:00,49.82,49.86,49.82,49.85,384521.0,39.4681,39.4998,39.4681,39.4919,384521.0
2017-05-19 12:10:00,49.84,49.86,49.83,49.84,86592.0,39.484,39.4998,39.476,39.484,86592.0
2017-05-19 12:20:00,49.83,49.84,49.8,49.82,99694.0,39.476,39.484,39.4523,39.4681,99694.0
2017-05-19 12:30:00,49.82,49.86,49.81,49.84,126720.0,39.4681,39.4998,39.4602,39.484,126720.0
2017-05-19 12:40:00,49.84,49.84,49.81,49.82,263321.0,39.484,39.484,39.4602,39.4681,263321.0
2017-05-19 12:50:00,49.81,49.86,49.81,49.84,135115.0,39.4602,39.4998,39.4602,39.484,135115.0
2017-05-19 13:00:00,49.84,49.86,49.8,49.82,146768.0,39.484,39.4998,39.4523,39.4681,146768.0
2017-05-19 13:10:00,49.82,49.84,49.81,49.83,112759.0,39.4681,39.484,39.4602,39.476,112759.0
2017-05-19 13:20:00,49.83,49.84,49.81,49.82,100575.0,39.476,39.484,39.4602,39.4681,100575.0
2017-05-19 13:30:00,49.82,49.84,49.78,49.79,169336.0,39.4681,39.484,39.4364,39.4443,169336.0
2017-05-19 13:40:00,49.79,49.81,49.78,49.81,72465.0,39.4443,39.4602,39.4364,39.4602,72465.0
2017-05-19 13:50:00,49.8,49.85,49.8,49.85,366005.0,39.4523,39.4919,39.4523,39.4919,366005.0
2017-05-19 14:00:00,49.85,49.87,49.84,49.85,237168.0,39.4919,39.5077,39.484,39.4919,237168.0
2017-05-19 14:10:00,49.85,49.89,49.85,49.89,238178.0,39.4919,39.5236,39.4919,39.5236,238178.0
2017-05-19 14:20:00,49.89,49.91,49.88,49.91,202059.0,39.5236,39.5394,39.5156,39.5394,202059.0
2017-05-19 14:30:00,49.9,49.93,49.89,49.93,230448.0,39.5315,39.5553,39.5236,39.5553,230448.0
2017-05-19 14:40:00,49.93,49.94,49.91,49.91,346952.0,39.5553,39.5632,39.5394,39.5394,346952.0
2017-05-19 14:50:00,49.91,49.93,49.9,49.9,232111.0,39.5394,39.5553,39.5315,39.5315,232111.0
2017-05-19 15:00:00,49.91,49.91,49.81,49.81,281497.0,39.5394,39.5394,39.4602,39.4602,281497.0
2017-05-19 15:10:00,49.81,49.84,49.78,49.8,301989.0,39.4602,39.484,39.4364,39.4523,301989.0
2017-05-19 15:20:00,49.8,49.82,49.77,49.78,254780.0,39.4523,39.4681,39.4285,39.4364,254780.0
2017-05-19 15:30:00,49.78,49.84,49.77,49.84,389080.0,39.4364,39.484,39.4285,39.484,389080.0
2017-05-19 15:40:00,49.84,49.86,49.79,49.8,426452.0,39.484,39.4998,39.4443,39.4523,426452.0
2017-05-19 15:50:00,49.8,49.86,49.79,49.84,581438.0,39.4523,39.4998,39.4443,39.484,581438.0
2017-05-22 09:30:00,49.88,49.9,49.85,49.88,260839.0,39.5156,39.5315,39.4919,39.5156,260839.0
2017-05-22 09:40:00,49.88,49.94,49.87,49.92,140171.0,39.5156,39.5632,39.5077,39.5473,140171.0
2017-05-22 09:50:00,49.91,49.92,49.87,49.91,120149.0,39.5394,39.5473,39.5077,39.5394,120149.0
2017-05-22 10:00:00,49.92,49.95,49.9,49.92,187720.0,39.5473,39.5711,39.5315,39.5473,187720.0
2017-05-22 10:10:00,49.92,49.94,49.89,49.9,57678.0,39.5473,39.5632,39.5236,39.5315,57678.0
2017-05-22 10:20:00,49.91,49.93,49.88,49.93,160077.0,39.5394,39.5553,39.5156,39.5553,160077.0
2017-05-22 10:30:00,49.93,49.94,49.86,49.89,222653.0,39.5553,39.5632,39.4998,39.5236,222653.0
2017-05-22 10:40:00,49.89,49.9,49.85,49.85,175647.0,39.5236,39.5315,39.4919,39.4919,175647.0
2017-05-22 10:50:00,49.86,49.9,49.85,49.89,83518.0,39.4998,39.5315,39.4919,39.5236,83518.0
2017-05-22 11:00:00,49.89,49.9,49.86,49.89,284839.0,39.5236,39.5315,39.4998,39.5236,284839.0
2017-05-22 11:10:00,49.88,49.9,49.85,49.87,39139.0,39.5156,39.5315,39.4919,39.5077,39139.0
2017-05-22 11:20:00,49.86,49.87,49.81,49.82,128647.0,39.4998,39.5077,39.4602,39.4681,128647.0
2017-05-22 11:30:00,49.82,49.85,49.81,49.85,67954.0,39.4681,39.4919,39.4602,39.4919,67954.0
2017-05-22 11:40:00,49.85,49.86,49.81,49.82,200552.0,39.4919,39.4998,39.4602,39.4681,200552.0
2017-05-22 11:50:00,49.82,49.89,49.81,49.89,245749.0,39.4681,39.5236,39.4602,39.5236,245749.0
2017-05-22 12:00:00,49.89,49.91,49.87,49.9,217580.0,39.5236,39.5394,39.5077,39.5315,217580.0
2017-05-22 12:10:00,49.9,49.95,49.89,49.93,102768.0,39.5315,39.5711,39.5236,39.5553,102768.0
2017-05-22 12:20:00,49.92,49.93,49.9,49.92,191371.0,39.5473,39.5553,39.5315,39.5473,191371.0
2017-05-22 12:30:00,49.92,49.92,49.88,49.89,52488.0,39.5473,39.5473,39.5156,39.5236,52488.0
2017-05-22 12:40:00,49.89,49.9,49.88,49.9,44108.0,39.5236,39.5315,39.5156,39.5315,44108.0
2017-05-22 12:50:00,49.9,49.9,49.86,49.87,17046.0,39.5315,39.5315,39.4998,39.5077,17046.0
2017-05-22 13:00:00,49.86,49.91,49.85,49.9,83892.0,39.4998,39.5394,39.4919,39.5315,83892.0
2017-05-22 13:10:00,49.91,49.94,49.9,49.92,97468.0,39.5394,39.5632,39.5315,39.5473,97468.0
2017-05-22 13:20:00,49.93,49.94,49.91,49.93,62713.0,39.5553,39.5632,39.5394,39.5553,62713.0
2017-05-22 13:30:00,49.93,49.94,49.91,49.93,36997.0,39.5553,39.5632,39.5394,39.5553,36997.0
2017-05-22 13:40:00,49.92,49.95,49.92,49.95,14174.0,39.5473,39.5711,39.5473,39.5711,14174.0
2017-05-22 13:50:00,49.94,49.96,49.92,49.92,43508.0,39.5632,39.579,39.5473,39.5473,43508.0
2017-05-22 14:00:00,49.91,49.92,49.9,49.91,50705.0,39.5394,39.5473,39.5315,39.5394,50705.0
2017-05-22 14:10:00,49.92,49.95,49.91,49.95,26104.0,39.5473,39.5711,39.5394,39.5711,26104.0
2017-05-22 14:20:00,49.94,50.0,49.93,49.94,623441.0,39.5632,39.6107,39.5553,39.5632,623441.0
2017-05-22 14:30:00,49.95,49.98,49.94,49.97,147888.0,39.5711,39.5949,39.5632,39.5869,147888.0
2017-05-22 14:40:00,49.97,49.97,49.93,49.94,119940.0,39.5869,39.5869,39.5553,39.5632,119940.0
2017-05-22 14:50:00,49.94,49.94,49.9,49.92,36564.0,39.5632,39.5632,39.5315,39.5473,36564.0
2017-05-22 15:00:00,49.91,49.96,49.91,49.95,55746.0,39.5394,39.579,39.5394,39.5711,55746.0
2017-05-22 15:10:00,49.95,49.95,49.91,49.91,89221.0,39.5711,39.5711,39.5394,39.5394,89221.0
2017-05-22 15:20:00,49.92,49.93,49.89,49.91,412496.0,39.5473,39.5553,39.5236,39.5394,412496.0
2017-05-22 15:30:00,49.91,49.97,49.9,49.95,583129.0,39.5394,39.5869,39.5315,39.5711,583129.0
2017-05-22 15:40:00,49.96,49.97,49.93,49.95,312245.0,39.579,39.5869,39.5553,39.5711,312245.0
2017-05-22 15:50:00,49.95,49.96,49.88,49.88,493107.0,39.5711,39.579,39.5156,39.5156,493107.0
2017-05-23 09:30:00,49.86,49.91,49.85,49.91,207533.0,39.4998,39.5394,39.4919,39.5394,207533.0
2017-05-23 09:40:00,49.9,49.92,49.8,49.81,127089.0,39.5315,39.5473,39.4523,39.4602,127089.0
2017-05-23 09:50:00,49.81,49.84,49.79,49.84,145155.0,39.4602,39.484,39.4443,39.484,145155.0
2017-05-23 10:00:00,49.83,49.85,49.8,49.83,148275.0,39.476,39.4919,39.4523,39.476,148275.0
2017-05-23 10:10:00,49.84,49.85,49.79,49.83,148264.0,39.484,39.4919,39.4443,39.476,148264.0
2017-05-23 10:20:00,49.83,49.87,49.82,49.85,328320.0,39.476,39.5077,39.4681,39.4919,328320.0
2017-05-23 10:30:00,49.85,49.86,49.8,49.81,82439.0,39.4919,39.4998,39.4523,39.4602,82439.0
2017-05-23 10:40:00,49.8,49.86,49.8,49.85,141392.0,39.4523,39.4998,39.4523,39.4919,141392.0
2017-05-23 10:50:00,49.85,49.9,49.85,49.88,186661.0,39.4919,39.5315,39.4919,39.5156,186661.0
2017-05-23 11:00:00,49.89,49.9,49.87,49.89,102653.0,39.5236,39.5315,39.5077,39.5236,102653.0
2017-05-23 11:10:00,49.9,49.9,49.87,49.89,129879.0,39.5315,39.5315,39.5077,39.5236,129879.0
2017-05-23 11:20:00,49.89,49.92,49.88,49.9,200488.0,39.5236,39.5473,39.5156,39.5315,200488.0
2017-05-23 11:30:00,49.9,49.92,49.88,49.89,229051.0,39.5315,39.5473,39.5156,39.5236,229051.0
2017-05-23 11:40:00,49.89,49.89,49.85,49.87,104894.0,39.5236,39.5236,39.4919,39.5077,104894.0
2017-05-23 11:50:00,49.87,49.87,49.8,49.83,66690.0,39.5077,39.5077,39.4523,39.476,66690.0
2017-05-23 12:00:00,49.83,49.85,49.82,49.84,39922.0,39.476,39.4919,39.4681,39.484,39922.0
2017-05-23 12:10:00,49.84,49.85,49.82,49.83,27420.0,39.484,39.4919,39.4681,39.476,27420.0
2017-05-23 12:20:00,49.83,49.85,49.74,49.76,132524.0,39.476,39.4919,39.4047,39.4206,132524.0
2017-05-23 12:30:00,49.76,49.78,49.75,49.76,61722.0,39.4206,39.4364,39.4127,39.4206,61722.0
2017-05-23 12:40:00,49.76,49.77,49.74,49.77,31864.0,39.4206,39.4285,39.4047,39.4285,31864.0
2017-05-23 12:50:00,49.77,49.81,49.77,49.8,62116.0,39.4285,39.4602,39.4285,39.4523,62116.0
2017-05-23 13:00:00,49.8,49.83,49.79,49.82,101689.0,39.4523,39.476,39.4443,39.4681,101689.0
2017-05-23 13:10:00,49.82,49.84,49.82,49.83,47623.0,39.4681,39.484,39.4681,39.476,47623.0
2017-05-23 13:20:00,49.84,49.85,49.83,49.84,55745.0,39.484,39.4919,39.476,39.484,55745.0
2017-05-23 13:30:00,49.84,49.85,49.83,49.84,74777.0,39.484,39.4919,39.476,39.484,74777.0
2017-05-23 13:40:00,49.84,49.85,49.81,49.82,70942.0,39.484,39.4919,39.4602,39.4681,70942.0
2017-05-23 13:50:00,49.82,49.82,49.8,49.82,114022.0,39.4681,39.4681,39.4523,39.4681,114022.0
2017-05-23 14:00:00,49.81,49.84,49.81,49.83,58208.0,39.4602,39.484,39.4602,39.476,58208.0
2017-05-23 14:10:00,49.83,49.83,49.81,49.83,32840.0,39.476,39.476,39.4602,39.476,32840.0
2017-05-23 14:20:00,49.82,49.85,49.82,49.84,86770.0,39.4681,39.4919,39.4681,39.484,86770.0
2017-05-23 14:30:00,49.84,49.85,49.83,49.84,163239.0,39.484,39.4919,39.476,39.484,163239.0
2017-05-23 14:40:00,49.85,49.87,49.83,49.84,135178.0,39.4919,39.5077,39.476,39.484,135178.0
2017-05-23 14:50:00,49.85,49.87,49.83,49.87,315772.0,39.4919,39.5077,39.476,39.5077,315772.0
2017-05-23 15:00:00,49.87,49.9,49.84,49.88,202575.0,39.5077,39.5315,39.484,39.5156,202575.0
2017-05-23 15:10:00,49.88,49.88,49.85,49.85,216377.0,39.5156,39.5156,39.4919,39.4919,216377.0
2017-05-23 15:20:00,49.85,49.86,49.84,49.85,197948.0,39.4919,39.4998,39.484,39.4919,197948.0
2017-05-23 15:30:00,49.84,49.85,49.83,49.85,190711.0,39.484,39.4919,39.476,39.4919,190711.0
2017-05-23 15:40:00,49.85,49.86,49.82,49.82,212085.0,39.4919,39.4998,39.4681,39.4681,212085.0
2017-05-23 15:50:00,49.83,49.86,49.82,49.86,344786.0,39.476,39.4998,39.4681,39.4998,344786.0
2017-05-24 09:30:00,49.9,49.91,49.84,49.86,194766.0,39.5315,39.5394,39.484,39.4998,194766.0
2017-05-24 09:40:00,49.87,49.92,49.86,49.91,156731.0,39.5077,39.5473,39.4998,39.5394,156731.0
2017-05-24 09:50:00,49.92,49.95,49.91,49.93,206550.0,39.5473,39.5711,39.5394,39.5553,206550.0
2017-05-24 10:00:00,49.93,49.96,49.93,49.96,140009.0,39.5553,39.579,39.5553,39.579,140009.0
2017-05-24 10:10:00,49.96,49.97,49.93,49.95,232556.0,39.579,39.5869,39.5553,39.5711,232556.0
2017-05-24 10:20:00,49.96,49.99,49.94,49.98,263341.0,39.579,39.6028,39.5632,39.5949,263341.0
2017-05-24 10:30:00,49.98,50.01,49.96,49.96,146288.0,39.5949,39.6186,39.579,39.579,146288.0
2017-05-24 10:40:00,49.97,50.01,49.97,49.98,334758.0,39.5869,39.6186,39.5869,39.5949,334758.0
2017-05-24 10:50:00,49.98,49.98,49.94,49.94,124790.0,39.5949,39.5949,39.5632,39.5632,124790.0
2017-05-24 11:00:00,49.94,49.96,49.91,49.95,181355.0,39.5632,39.579,39.5394,39.5711,181355.0
2017-05-24 11:10:00,49.95,49.95,49.93,49.94,40052.0,39.5711,39.5711,39.5553,39.5632,40052.0
2017-05-24 11:20:00,49.94,49.95,49.91,49.93,58819.0,39.5632,39.5711,39.5394,39.5553,58819.0
2017-05-24 11:30:00,49.93,49.95,49.91,49.91,117837.0,39.5553,39.5711,39.5394,39.5394,117837.0
2017-05-24 11:40:00,49.92,49.92,49.9,49.9,203937.0,39.5473,39.5473,39.5315,39.5315,203937.0
2017-05-24 11:50:00,49.9,49.9,49.87,49.88,121291.0,39.5315,39.5315,39.5077,39.5156,121291.0
2017-05-24 12:00:00,49.89,49.92,49.88,49.9,199863.0,39.5236,39.5473,39.5156,39.5315,199863.0
2017-05-24 12:10:00,49.9,49.91,49.89,49.9,31904.0,39.5315,39.5394,39.5236,39.5315,31904.0
2017-05-24 12:20:00,49.9,49.92,49.88,49.89,61052.0,39.5315,39.5473,39.5156,39.5236,61052.0
2017-05-24 12:30:00,49.89,49.92,49.89,49.92,29937.0,39.5236,39.5473,39.5236,39.5473,29937.0
2017-05-24 12:40:00,49.92,49.93,49.91,49.93,30277.0,39.5473,39.5553,39.5394,39.5553,30277.0
2017-05-24 12:50:00,49.92,49.93,49.91,49.91,53233.0,39.5473,39.5553,39.5394,39.5394,53233.0
2017-05-24 13:00:00,49.91,49.96,49.91,49.95,158256.0,39.5394,39.579,39.5394,39.5711,158256.0
2017-05-24 13:10:00,49.96,49.96,49.94,49.95,39380.0,39.579,39.579,39.5632,39.5711,39380.0
2017-05-24 13:20:00,49.95,49.95,49.92,49.93,72202.0,39.5711,39.5711,39.5473,39.5553,72202.0
2017-05-24 13:30:00,49.93,49.94,49.92,49.94,97407.0,39.5553,39.5632,39.5473,39.5632,97407.0
2017-05-24 13:40:00,49.94,49.95,49.93,49.94,80348.0,39.5632,39.5711,39.5553,39.5632,80348.0
2017-05-24 13:50:00,49.94,49.98,49.93,49.98,162685.0,39.5632,39.5949,39.5553,39.5949,162685.0
2017-05-24 14:00:00,49.98,50.09,49.92,50.06,824722.0,39.5949,39.682,39.5473,39.6582,824722.0
2017-05-24 14:10:00,50.06,50.09,50.03,50.09,315168.0,39.6582,39.682,39.6345,39.682,315168.0
2017-05-24 14:20:00,50.09,50.13,50.07,50.11,518619.0,39.682,39.7137,39.6662,39.6979,518619.0
2017-05-24 14:30:00,50.11,50.11,50.02,50.05,381295.0,39.6979,39.6979,39.6266,39.6503,381295.0
2017-05-24 14:40:00,50.05,50.06,50.02,50.05,235837.0,39.6503,39.6582,39.6266,39.6503,235837.0
2017-05-24 14:50:00,50.05,50.05,50.03,50.05,697607.0,39.6503,39.6503,39.6345,39.6503,697607.0
2017-05-24 15:00:00,50.05,50.07,50.03,50.05,2665424.0,39.6503,39.6662,39.6345,39.6503,2665424.0
2017-05-24 15:10:00,50.05,50.08,50.05,50.07,207189.0,39.6503,39.6741,39.6503,39.6662,207189.0
2017-05-24 15:20:00,50.08,50.11,50.07,50.08,1005195.0,39.6741,39.6979,39.6662,39.6741,1005195.0
2017-05-24 15:30:00,50.08,50.1,50.05,50.09,384033.0,39.6741,39.6899,39.6503,39.682,384033.0
2017-05-24 15:40:00,50.09,50.1,50.07,50.07,275659.0,39.682,39.6899,39.6662,39.6662,275659.0
2017-05-24 15:50:00,50.07,50.08,50.06,50.07,530049.0,39.6662,39.6741,39.6582,39.6662,530049.0
2017-05-25 09:30:00,50.33,50.39,50.27,50.36,357830.0,39.8721,39.9197,39.8246,39.8959,357830.0
2017-05-25 09:40:00,50.36,50.41,50.35,50.4,119142.0,39.8959,39.9355,39.888,39.9276,119142.0
2017-05-25 09:50:00,50.4,50.43,50.37,50.38,116843.0,39.9276,39.9514,39.9038,39.9118,116843.0
2017-05-25 10:00:00,50.38,50.4,50.35,50.39,102755.0,39.9118,39.9276,39.888,39.9197,102755.0
2017-05-25 10:10:00,50.39,50.44,50.38,50.43,208374.0,39.9197,39.9593,39.9118,39.9514,208374.0
2017-05-25 10:20:00,50.42,50.43,50.38,50.38,61348.0,39.9434,39.9514,39.9118,39.9118,61348.0
2017-05-25 10:30:00,50.38,50.44,50.38,50.4,229110.0,39.9118,39.9593,39.9118,39.9276,229110.0
2017-05-25 10:40:00,50.41,50.41,50.35,50.37,107359.0,39.9355,39.9355,39.888,39.9038,107359.0
2017-05-25 10:50:00,50.37,50.37,50.34,50.34,72340.0,39.9038,39.9038,39.8801,39.8801,72340.0
2017-05-25 11:00:00,50.33,50.4,50.31,50.4,154528.0,39.8721,39.9276,39.8563,39.9276,154528.0
2017-05-25 11:10:00,50.4,50.4,50.37,50.38,76803.0,39.9276,39.9276,39.9038,39.9118,76803.0
2017-05-25 11:20:00,50.39,50.39,50.32,50.35,145881.0,39.9197,39.9197,39.8642,39.888,145881.0
2017-05-25 11:30:00,50.35,50.37,50.27,50.28,113292.0,39.888,39.9038,39.8246,39.8325,113292.0
2017-05-25 11:40:00,50.28,50.28,50.22,50.26,227573.0,39.8325,39.8325,39.785,39.8167,227573.0
2017-05-25 11:50:00,50.26,50.27,50.2,50.22,117025.0,39.8167,39.8246,39.7692,39.785,117025.0
2017-05-25 12:00:00,50.22,50.25,50.2,50.25,112275.0,39.785,39.8088,39.7692,39.8088,112275.0
2017-05-25 12:10:00,50.25,50.26,50.19,50.23,109243.0,39.8088,39.8167,39.7612,39.7929,109243.0
2017-05-25 12:20:00,50.23,50.27,50.22,50.25,77544.0,39.7929,39.8246,39.785,39.8088,77544.0
2017-05-25 12:30:00,50.24,50.3,50.24,50.26,74341.0,39.8008,39.8484,39.8008,39.8167,74341.0
2017-05-25 12:40:00,50.26,50.28,50.24,50.26,40282.0,39.8167,39.8325,39.8008,39.8167,40282.0
2017-05-25 12:50:00,50.25,50.28,50.24,50.28,65020.0,39.8088,39.8325,39.8008,39.8325,65020.0
2017-05-25 13:00:00,50.27,50.28,50.25,50.25,74131.0,39.8246,39.8325,39.8088,39.8088,74131.0
2017-05-25 13:10:00,50.25,50.25,50.23,50.24,58348.0,39.8088,39.8088,39.7929,39.8008,58348.0
2017-05-25 13:20:00,50.23,50.26,50.23,50.23,82682.0,39.7929,39.8167,39.7929,39.7929,82682.0
2017-05-25 13:30:00,50.24,50.24,50.2,50.22,75782.0,39.8008,39.8008,39.7692,39.785,75782.0
2017-05-25 13:40:00,50.21,50.24,50.21,50.22,104681.0,39.7771,39.8008,39.7771,39.785,104681.0
2017-05-25 13:50:00,50.22,50.27,50.22,50.27,85383.0,39.785,39.8246,39.785,39.8246,85383.0
2017-05-25 14:00:00,50.27,50.27,50.24,50.25,167239.0,39.8246,39.8246,39.8008,39.8088,167239.0
2017-05-25 14:10:00,50.25,50.25,50.22,50.25,107175.0,39.8088,39.8088,39.785,39.8088,107175.0
2017-05-25 14:20:00,50.25,50.28,50.24,50.26,269760.0,39.8088,39.8325,39.8008,39.8167,269760.0
2017-05-25 14:30:00,50.26,50.29,50.25,50.29,108405.0,39.8167,39.8405,39.8088,39.8405,108405.0
2017-05-25 14:40:00,50.29,50.29,50.25,50.26,275681.0,39.8405,39.8405,39.8088,39.8167,275681.0
2017-05-25 14:50:00,50.26,50.29,50.25,50.29,114064.0,39.8167,39.8405,39.8088,39.8405,114064.0
2017-05-25 15:00:00,50.29,50.29,50.26,50.28,174627.0,39.8405,39.8405,39.8167,39.8325,174627.0
2017-05-25 15:10:00,50.28,50.29,50.27,50.29,118581.0,39.8325,39.8405,39.8246,39.8405,118581.0
2017-05-25 15:20:00,50.29,50.29,50.26,50.29,260887.0,39.8405,39.8405,39.8167,39.8405,260887.0
2017-05-25 15:30:00,50.28,50.29,50.26,50.28,1142082.0,39.8325,39.8405,39.8167,39.8325,1142082.0
2017-05-25 15:40:00,50.28,50.32,50.27,50.3,321320.0,39.8325,39.8642,39.8246,39.8484,321320.0
2017-05-25 15:50:00,50.29,50.31,50.27,50.27,497604.0,39.8405,39.8563,39.8246,39.8246,497604.0
2017-05-26 09:30:00,50.37,50.42,50.33,50.37,243843.0,39.9038,39.9434,39.8721,39.9038,243843.0
2017-05-26 09:40:00,50.37,50.42,50.36,50.4,191609.0,39.9038,39.9434,39.8959,39.9276,191609.0
2017-05-26 09:50:00,50.4,50.45,50.4,50.43,98425.0,39.9276,39.9672,39.9276,39.9514,98425.0
2017-05-26 10:00:00,50.43,50.46,50.42,50.44,142743.0,39.9514,39.9751,39.9434,39.9593,142743.0
2017-05-26 10:10:00,50.44,50.47,50.43,50.46,264924.0,39.9593,39.9831,39.9514,39.9751,264924.0
2017-05-26 10:20:00,50.46,50.47,50.43,50.44,149665.0,39.9751,39.9831,39.9514,39.9593,149665.0
2017-05-26 10:30:00,50.44,50.49,50.44,50.47,105566.0,39.9593,39.9989,39.9593,39.9831,105566.0
2017-05-26 10:40:00,50.47,50.48,50.42,50.43,106734.0,39.9831,39.991,39.9434,39.9514,106734.0
2017-05-26 10:50:00,50.43,50.44,50.42,50.43,95126.0,39.9514,39.9593,39.9434,39.9514,95126.0
2017-05-26 11:00:00,50.43,50.44,50.41,50.42,54248.0,39.9514,39.9593,39.9355,39.9434,54248.0
2017-05-26 11:10:00,50.42,50.45,50.41,50.41,67951.0,39.9434,39.9672,39.9355,39.9355,67951.0
2017-05-26 11:20:00,50.41,50.43,50.4,50.43,41066.0,39.9355,39.9514,39.9276,39.9514,41066.0
2017-05-26 11:30:00,50.42,50.44,50.4,50.41,834022.0,39.9434,39.9593,39.9276,39.9355,834022.0
2017-05-26 11:40:00,50.41,50.42,50.4,50.42,84232.0,39.9355,39.9434,39.9276,39.9434,84232.0
2017-05-26 11:50:00,50.42,50.42,50.39,50.4,34969.0,39.9434,39.9434,39.9197,39.9276,34969.0
2017-05-26 12:00:00,50.4,50.42,50.39,50.4,23730.0,39.9276,39.9434,39.9197,39.9276,23730.0
2017-05-26 12:10:00,50.41,50.43,50.4,50.43,25395.0,39.9355,39.9514,39.9276,39.9514,25395.0
2017-05-26 12:20:00,50.42,50.44,50.42,50.42,36236.0,39.9434,39.9593,39.9434,39.9434,36236.0
2017-05-26 12:30:00,50.43,50.45,50.42,50.45,24145.0,39.9514,39.9672,39.9434,39.9672,24145.0
2017-05-26 12:40:00,50.45,50.46,50.44,50.46,35860.0,39.9672,39.9751,39.9593,39.9751,35860.0
2017-05-26 12:50:00,50.46,50.47,50.43,50.44,46692.0,39.9751,39.9831,39.9514,39.9593,46692.0
2017-05-26 13:00:00,50.44,50.44,50.4,50.43,28411.0,39.9593,39.9593,39.9276,39.9514,28411.0
2017-05-26 13:10:00,50.43,50.45,50.41,50.42,40254.0,39.9514,39.9672,39.9355,39.9434,40254.0
2017-05-26 13:20:00,50.41,50.43,50.41,50.43,22200.0,39.9355,39.9514,39.9355,39.9514,22200.0
2017-05-26 13:30:00,50.43,50.45,50.41,50.43,87444.0,39.9514,39.9672,39.9355,39.9514,87444.0
2017-05-26 13:40:00,50.42,50.43,50.41,50.43,73507.0,39.9434,39.9514,39.9355,39.9514,73507.0
2017-05-26 13:50:00,50.43,50.43,50.41,50.43,89854.0,39.9514,39.9514,39.9355,39.9514,89854.0
2017-05-26 14:00:00,50.42,50.43,50.41,50.43,39568.0,39.9434,39.9514,39.9355,39.9514,39568.0
2017-05-26 14:10:00,50.43,50.44,50.42,50.43,102676.0,39.9514,39.9593,39.9434,39.9514,102676.0
2017-05-26 14:20:00,50.44,50.47,50.43,50.47,128321.0,39.9593,39.9831,39.9514,39.9831,128321.0
2017-05-26 14:30:00,50.47,50.47,50.45,50.47,52652.0,39.9831,39.9831,39.9672,39.9831,52652.0
2017-05-26 14:40:00,50.47,50.47,50.44,50.45,49313.0,39.9831,39.9831,39.9593,39.9672,49313.0
2017-05-26 14:50:00,50.45,50.46,50.43,50.45,54553.0,39.9672,39.9751,39.9514,39.9672,54553.0
2017-05-26 15:00:00,50.46,50.47,50.39,50.41,126003.0,39.9751,39.9831,39.9197,39.9355,126003.0
2017-05-26 15:10:00,50.41,50.43,50.39,50.41,93850.0,39.9355,39.9514,39.9197,39.9355,93850.0
2017-05-26 15:20:00,50.41,50.42,50.38,50.42,106934.0,39.9355,39.9434,39.9118,39.9434,106934.0
2017-05-26 15:30:00,50.41,50.42,50.4,50.41,81487.0,39.9355,39.9434,39.9276,39.9355,81487.0
2017-05-26 15:40:00,50.41,50.43,50.38,50.42,92189.0,39.9355,39.9514,39.9118,39.9434,92189.0
2017-05-26 15:50:00,50.43,50.44,50.4,50.43,278021.0,39.9514,39.9593,39.9276,39.9514,278021.0
2017-05-30 09:30:00,50.19,50.22,50.13,50.2,272958.0,39.7612,39.785,39.7137,39.7692,272958.0
2017-05-30 09:40:00,50.19,50.23,50.17,50.21,122658.0,39.7612,39.7929,39.7454,39.7771,122658.0
2017-05-30 09:50:00,50.21,50.24,50.2,50.21,213859.0,39.7771,39.8008,39.7692,39.7771,213859.0
2017-05-30 10:00:00,50.21,50.23,50.16,50.18,126367.0,39.7771,39.7929,39.7375,39.7533,126367.0
2017-05-30 10:10:00,50.17,50.18,50.12,50.14,91011.0,39.7454,39.7533,39.7058,39.7216,91011.0
2017-05-30 10:20:00,50.15,50.18,50.14,50.15,88978.0,39.7295,39.7533,39.7216,39.7295,88978.0
2017-05-30 10:30:00,50.16,50.2,50.15,50.2,64530.0,39.7375,39.7692,39.7295,39.7692,64530.0
2017-05-30 10:40:00,50.2,50.22,50.18,50.2,121004.0,39.7692,39.785,39.7533,39.7692,121004.0
2017-05-30 10:50:00,50.2,50.2,50.17,50.18,88933.0,39.7692,39.7692,39.7454,39.7533,88933.0
2017-05-30 11:00:00,50.18,50.21,50.17,50.2,110155.0,39.7533,39.7771,39.7454,39.7692,110155.0
2017-05-30 11:10:00,50.2,50.21,50.19,50.2,72940.0,39.7692,39.7771,39.7612,39.7692,72940.0
2017-05-30 11:20:00,50.2,50.21,50.18,50.19,86539.0,39.7692,39.7771,39.7533,39.7612,86539.0
2017-05-30 11:30:00,50.19,50.22,50.18,50.22,57783.0,39.7612,39.785,39.7533,39.785,57783.0
2017-05-30 11:40:00,50.21,50.22,50.19,50.22,87951.0,39.7771,39.785,39.7612,39.785,87951.0
2017-05-30 11:50:00,50.22,50.24,50.22,50.23,198973.0,39.785,39.8008,39.785,39.7929,198973.0
2017-05-30 12:00:00,50.23,50.24,50.22,50.23,252126.0,39.7929,39.8008,39.785,39.7929,252126.0
2017-05-30 12:10:00,50.23,50.24,50.22,50.24,178408.0,39.7929,39.8008,39.785,39.8008,178408.0
2017-05-30 12:20:00,50.23,50.27,50.23,50.26,336065.0,39.7929,39.8246,39.7929,39.8167,336065.0
2017-05-30 12:30:00,50.27,50.27,50.25,50.25,143671.0,39.8246,39.8246,39.8088,39.8088,143671.0
2017-05-30 12:40:00,50.26,50.26,50.24,50.25,101785.0,39.8167,39.8167,39.8008,39.8088,101785.0
2017-05-30 12:50:00,50.24,50.27,50.24,50.25,202543.0,39.8008,39.8246,39.8008,39.8088,202543.0
2017-05-30 13:00:00,50.26,50.28,50.24,50.28,186226.0,39.8167,39.8325,39.8008,39.8325,186226.0
2017-05-30 13:10:00,50.27,50.28,50.25,50.25,295604.0,39.8246,39.8325,39.8088,39.8088,295604.0
2017-05-30 13:20:00,50.26,50.26,50.23,50.23,171228.0,39.8167,39.8167,39.7929,39.7929,171228.0
2017-05-30 13:30:00,50.23,50.25,50.22,50.25,101633.0,39.7929,39.8088,39.785,39.8088,101633.0
2017-05-30 13:40:00,50.25,50.25,50.22,50.23,164836.0,39.8088,39.8088,39.785,39.7929,164836.0
2017-05-30 13:50:00,50.23,50.26,50.23,50.26,147002.0,39.7929,39.8167,39.7929,39.8167,147002.0
2017-05-30 14:00:00,50.26,50.27,50.25,50.27,171457.0,39.8167,39.8246,39.8088,39.8246,171457.0
2017-05-30 14:10:00,50.27,50.27,50.26,50.27,173754.0,39.8246,39.8246,39.8167,39.8246,173754.0
2017-05-30 14:20:00,50.27,50.29,50.26,50.28,211575.0,39.8246,39.8405,39.8167,39.8325,211575.0
2017-05-30 14:30:00,50.28,50.28,50.26,50.27,126547.0,39.8325,39.8325,39.8167,39.8246,126547.0
2017-05-30 14:40:00,50.27,50.29,50.26,50.28,224208.0,39.8246,39.8405,39.8167,39.8325,224208.0
2017-05-30 14:50:00,50.28,50.28,50.26,50.27,68512.0,39.8325,39.8325,39.8167,39.8246,68512.0
2017-05-30 15:00:00,50.27,50.28,50.25,50.27,227359.0,39.8246,39.8325,39.8088,39.8246,227359.0
2017-05-30 15:10:00,50.26,50.27,50.25,50.27,147043.0,39.8167,39.8246,39.8088,39.8246,147043.0
2017-05-30 15:20:00,50.26,50.27,50.24,50.25,302423.0,39.8167,39.8246,39.8008,39.8088,302423.0
2017-05-30 15:30:00,50.25,50.27,50.24,50.26,174114.0,39.8088,39.8246,39.8008,39.8167,174114.0
2017-05-30 15:40:00,50.26,50.27,50.25,50.27,187868.0,39.8167,39.8246,39.8088,39.8246,187868.0
2017-05-30 15:50:00,50.27,50.27,50.23,50.26,600029.0,39.8246,39.8246,39.7929,39.8167,600029.0
2017-05-31 09:30:00,50.11,50.14,50.09,50.09,156091.0,39.6979,39.7216,39.682,39.682,156091.0
2017-05-31 09:40:00,50.09,50.12,50.04,50.05,185025.0,39.682,39.7058,39.6424,39.6503,185025.0
2017-05-31 09:50:00,50.05,50.08,49.96,49.97,234183.0,39.6503,39.6741,39.579,39.5869,234183.0
2017-05-31 10:00:00,49.96,49.97,49.88,49.9,263086.0,39.579,39.5869,39.5156,39.5315,263086.0
2017-05-31 10:10:00,49.92,49.92,49.86,49.88,308141.0,39.5473,39.5473,39.4998,39.5156,308141.0
2017-05-31 10:20:00,49.88,49.89,49.84,49.87,92707.0,39.5156,39.5236,39.484,39.5077,92707.0
2017-05-31 10:30:00,49.87,49.88,49.83,49.85,226899.0,39.5077,39.5156,39.476,39.4919,226899.0
2017-05-31 10:40:00,49.85,49.87,49.83,49.85,51864.0,39.4919,39.5077,39.476,39.4919,51864.0
2017-05-31 10:50:00,49.84,49.92,49.82,49.9,217335.0,39.484,39.5473,39.4681,39.5315,217335.0
2017-05-31 11:00:00,49.91,49.92,49.89,49.91,86602.0,39.5394,39.5473,39.5236,39.5394,86602.0
2017-05-31 11:10:00,49.91,49.91,49.83,49.85,92699.0,39.5394,39.5394,39.476,39.4919,92699.0
2017-05-31 11:20:00,49.85,49.87,49.81,49.82,294565.0,39.4919,39.5077,39.4602,39.4681,294565.0
2017-05-31 11:30:00,49.82,49.84,49.81,49.81,89055.0,39.4681,39.484,39.4602,39.4602,89055.0
2017-05-31 11:40:00,49.81,49.86,49.81,49.86,60157.0,39.4602,39.4998,39.4602,39.4998,60157.0
2017-05-31 11:50:00,49.86,49.87,49.84,49.87,86257.0,39.4998,39.5077,39.484,39.5077,86257.0
2017-05-31 12:00:00,49.87,49.89,49.86,49.88,60782.0,39.5077,39.5236,39.4998,39.5156,60782.0
2017-05-31 12:10:00,49.89,49.89,49.86,49.88,47048.0,39.5236,39.5236,39.4998,39.5156,47048.0
2017-05-31 12:20:00,49.87,49.88,49.85,49.86,31948.0,39.5077,39.5156,39.4919,39.4998,31948.0
2017-05-31 12:30:00,49.86,49.87,49.85,49.87,47691.0,39.4998,39.5077,39.4919,39.5077,47691.0
2017-05-31 12:40:00,49.87,49.88,49.84,49.84,140907.0,39.5077,39.5156,39.484,39.484,140907.0
2017-05-31 12:50:00,49.85,49.85,49.82,49.83,41742.0,39.4919,39.4919,39.4681,39.476,41742.0
2017-05-31 13:00:00,49.83,49.87,49.83,49.87,33474.0,39.476,39.5077,39.476,39.5077,33474.0
2017-05-31 13:10:00,49.87,49.9,49.86,49.86,71128.0,39.5077,39.5315,39.4998,39.4998,71128.0
2017-05-31 13:20:00,49.87,49.87,49.84,49.86,29295.0,39.5077,39.5077,39.484,39.4998,29295.0
2017-05-31 13:30:00,49.85,49.88,49.84,49.88,32619.0,39.4919,39.5156,39.484,39.5156,32619.0
2017-05-31 13:40:00,49.87,49.88,49.85,49.87,78564.0,39.5077,39.5156,39.4919,39.5077,78564.0
2017-05-31 13:50:00,49.87,49.89,49.86,49.88,34222.0,39.5077,39.5236,39.4998,39.5156,34222.0
2017-05-31 14:00:00,49.88,49.89,49.85,49.86,62359.0,39.5156,39.5236,39.4919,39.4998,62359.0
2017-05-31 14:10:00,49.87,49.88,49.83,49.88,99386.0,39.5077,39.5156,39.476,39.5156,99386.0
2017-05-31 14:20:00,49.88,49.89,49.86,49.89,138331.0,39.5156,39.5236,39.4998,39.5236,138331.0
2017-05-31 14:30:00,49.89,49.9,49.88,49.89,124400.0,39.5236,39.5315,39.5156,39.5236,124400.0
2017-05-31 14:40:00,49.89,49.89,49.87,49.88,89592.0,39.5236,39.5236,39.5077,39.5156,89592.0
2017-05-31 14:50:00,49.88,49.89,49.86,49.88,281052.0,39.5156,39.5236,39.4998,39.5156,281052.0
2017-05-31 15:00:00,49.88,49.92,49.85,49.86,134146.0,39.5156,39.5473,39.4919,39.4998,134146.0
2017-05-31 15:10:00,49.86,49.87,49.84,49.87,215778.0,39.4998,39.5077,39.484,39.5077,215778.0
2017-05-31 15:20:00,49.86,49.9,49.85,49.89,129328.0,39.4998,39.5315,39.4919,39.5236,129328.0
2017-05-31 15:30:00,49.89,49.89,49.84,49.85,181458.0,39.5236,39.5236,39.484,39.4919,181458.0
2017-05-31 15:40:00,49.85,49.87,49.84,49.85,519685.0,39.4919,39.5077,39.484,39.4919,519685.0
2017-05-31 15:50:00,49.85,49.9,49.82,49.85,1301805.0,39.4919,39.5315,39.4681,39.4919,1301805.0
2017-06-01 09:30:00,50.05,50.05,49.93,49.98,158107.0,39.6503,39.6503,39.5553,39.5949,158107.0
2017-06-01 09:40:00,49.98,50.05,49.97,50.05,143118.0,39.5949,39.6503,39.5869,39.6503,143118.0
2017-06-01 09:50:00,50.05,50.06,50.01,50.02,178674.0,39.6503,39.6582,39.6186,39.6266,178674.0
2017-06-01 10:00:00,50.03,50.08,50.01,50.02,235352.0,39.6345,39.6741,39.6186,39.6266,235352.0
2017-06-01 10:10:00,50.02,50.04,49.99,50.01,191438.0,39.6266,39.6424,39.6028,39.6186,191438.0
2017-06-01 10:20:00,50.02,50.06,50.0,50.04,101149.0,39.6266,39.6582,39.6107,39.6424,101149.0
2017-06-01 10:30:00,50.04,50.07,50.03,50.07,165583.0,39.6424,39.6662,39.6345,39.6662,165583.0
2017-06-01 10:40:00,50.06,50.1,50.06,50.09,1002371.0,39.6582,39.6899,39.6582,39.682,1002371.0
2017-06-01 10:50:00,50.1,50.1,50.07,50.09,225358.0,39.6899,39.6899,39.6662,39.682,225358.0
2017-06-01 11:00:00,50.09,50.13,50.07,50.12,316799.0,39.682,39.7137,39.6662,39.7058,316799.0
2017-06-01 11:10:00,50.12,50.14,50.1,50.1,282195.0,39.7058,39.7216,39.6899,39.6899,282195.0
2017-06-01 11:20:00,50.1,50.12,50.08,50.12,103163.0,39.6899,39.7058,39.6741,39.7058,103163.0
2017-06-01 11:30:00,50.12,50.13,50.08,50.1,195728.0,39.7058,39.7137,39.6741,39.6899,195728.0
2017-06-01 11:40:00,50.11,50.12,50.09,50.12,54639.0,39.6979,39.7058,39.682,39.7058,54639.0
2017-06-01 11:50:00,50.11,50.15,50.11,50.14,277786.0,39.6979,39.7295,39.6979,39.7216,277786.0
2017-06-01 12:00:00,50.14,50.15,50.13,50.15,71021.0,39.7216,39.7295,39.7137,39.7295,71021.0
2017-06-01 12:10:00,50.15,50.18,50.14,50.16,144204.0,39.7295,39.7533,39.7216,39.7375,144204.0
2017-06-01 12:20:00,50.15,50.16,50.13,50.15,79026.0,39.7295,39.7375,39.7137,39.7295,79026.0
2017-06-01 12:30:00,50.14,50.16,50.13,50.16,88608.0,39.7216,39.7375,39.7137,39.7375,88608.0
2017-06-01 12:40:00,50.15,50.17,50.15,50.17,80621.0,39.7295,39.7454,39.7295,39.7454,80621.0
2017-06-01 12:50:00,50.16,50.19,50.16,50.19,100216.0,39.7375,39.7612,39.7375,39.7612,100216.0
2017-06-01 13:00:00,50.19,50.23,50.18,50.22,113799.0,39.7612,39.7929,39.7533,39.785,113799.0
2017-06-01 13:10:00,50.22,50.25,50.21,50.23,99552.0,39.785,39.8088,39.7771,39.7929,99552.0
2017-06-01 13:20:00,50.23,50.25,50.23,50.25,55395.0,39.7929,39.8088,39.7929,39.8088,55395.0
2017-06-01 13:30:00,50.25,50.26,50.23,50.24,121254.0,39.8088,39.8167,39.7929,39.8008,121254.0
2017-06-01 13:40:00,50.24,50.26,50.24,50.26,85120.0,39.8008,39.8167,39.8008,39.8167,85120.0
2017-06-01 13:50:00,50.25,50.26,50.21,50.22,135186.0,39.8088,39.8167,39.7771,39.785,135186.0
2017-06-01 14:00:00,50.22,50.23,50.21,50.23,156083.0,39.785,39.7929,39.7771,39.7929,156083.0
2017-06-01 14:10:00,50.23,50.23,50.21,50.23,319398.0,39.7929,39.7929,39.7771,39.7929,319398.0
2017-06-01 14:20:00,50.23,50.25,50.23,50.23,213967.0,39.7929,39.8088,39.7929,39.7929,213967.0
2017-06-01 14:30:00,50.23,50.23,50.19,50.2,112648.0,39.7929,39.7929,39.7612,39.7692,112648.0
2017-06-01 14:40:00,50.2,50.23,50.19,50.23,205815.0,39.7692,39.7929,39.7612,39.7929,205815.0
2017-06-01 14:50:00,50.23,50.23,50.17,50.17,138882.0,39.7929,39.7929,39.7454,39.7454,138882.0
2017-06-01 15:00:00,50.17,50.19,50.16,50.19,372262.0,39.7454,39.7612,39.7375,39.7612,372262.0
2017-06-01 15:10:00,50.19,50.21,50.17,50.2,88665.0,39.7612,39.7771,39.7454,39.7692,88665.0
2017-06-01 15:20:00,50.2,50.21,50.18,50.19,176695.0,39.7692,39.7771,39.7533,39.7612,176695.0
2017-06-01 15:30:00,50.19,50.21,50.18,50.2,127703.0,39.7612,39.7771,39.7533,39.7692,127703.0
2017-06-01 15:40:00,50.2,50.24,50.19,50.22,232322.0,39.7692,39.8008,39.7612,39.785,232322.0
2017-06-01 15:50:00,50.22,50.29,50.22,50.29,617076.0,39.785,39.8405,39.785,39.8405,617076.0
2017-06-02 09:30:00,50.47,50.5,50.43,50.44,263792.0,39.9831,40.0068,39.9514,39.9593,263792.0
2017-06-02 09:40:00,50.44,50.45,50.38,50.41,120308.0,39.9593,39.9672,39.9118,39.9355,120308.0
2017-06-02 09:50:00,50.41,50.43,50.36,50.37,184506.0,39.9355,39.9514,39.8959,39.9038,184506.0
2017-06-02 10:00:00,50.38,50.43,50.37,50.42,100702.0,39.9118,39.9514,39.9038,39.9434,100702.0
2017-06-02 10:10:00,50.42,50.46,50.4,50.44,76190.0,39.9434,39.9751,39.9276,39.9593,76190.0
2017-06-02 10:20:00,50.43,50.44,50.41,50.44,219441.0,39.9514,39.9593,39.9355,39.9593,219441.0
2017-06-02 10:30:00,50.43,50.45,50.43,50.45,84935.0,39.9514,39.9672,39.9514,39.9672,84935.0
2017-06-02 10:40:00,50.45,50.48,50.44,50.47,71813.0,39.9672,39.991,39.9593,39.9831,71813.0
2017-06-02 10:50:00,50.47,50.49,50.46,50.47,353859.0,39.9831,39.9989,39.9751,39.9831,353859.0
2017-06-02 11:00:00,50.47,50.49,50.45,50.48,174314.0,39.9831,39.9989,39.9672,39.991,174314.0
2017-06-02 11:10:00,50.47,50.5,50.45,50.5,145336.0,39.9831,40.0068,39.9672,40.0068,145336.0
2017-06-02 11:20:00,50.5,50.52,50.49,50.52,103036.0,40.0068,40.0227,39.9989,40.0227,103036.0
2017-06-02 11:30:00,50.52,50.54,50.51,50.54,47519.0,40.0227,40.0385,40.0147,40.0385,47519.0
2017-06-02 11:40:00,50.54,50.54,50.51,50.53,57110.0,40.0385,40.0385,40.0147,40.0306,57110.0
2017-06-02 11:50:00,50.52,50.54,50.51,50.53,102705.0,40.0227,40.0385,40.0147,40.0306,102705.0
2017-06-02 12:00:00,50.53,50.54,50.52,50.53,92638.0,40.0306,40.0385,40.0227,40.0306,92638.0
2017-06-02 12:10:00,50.53,50.56,50.52,50.56,39564.0,40.0306,40.0544,40.0227,40.0544,39564.0
2017-06-02 12:20:00,50.55,50.58,50.55,50.56,119943.0,40.0464,40.0702,40.0464,40.0544,119943.0
2017-06-02 12:30:00,50.57,50.57,50.53,50.54,118388.0,40.0623,40.0623,40.0306,40.0385,118388.0
2017-06-02 12:40:00,50.54,50.54,50.52,50.54,73291.0,40.0385,40.0385,40.0227,40.0385,73291.0
2017-06-02 12:50:00,50.53,50.54,50.52,50.53,43301.0,40.0306,40.0385,40.0227,40.0306,43301.0
2017-06-02 13:00:00,50.53,50.53,50.49,50.5,72061.0,40.0306,40.0306,39.9989,40.0068,72061.0
2017-06-02 13:10:00,50.5,50.51,50.48,50.51,84901.0,40.0068,40.0147,39.991,40.0147,84901.0
2017-06-02 13:20:00,50.51,50.52,50.5,50.52,26377.0,40.0147,40.0227,40.0068,40.0227,26377.0
2017-06-02 13:30:00,50.52,50.54,50.51,50.52,70107.0,40.0227,40.0385,40.0147,40.0227,70107.0
2017-06-02 13:40:00,50.52,50.52,50.49,50.5,93499.0,40.0227,40.0227,39.9989,40.0068,93499.0
2017-06-02 13:50:00,50.5,50.52,50.49,50.5,84171.0,40.0068,40.0227,39.9989,40.0068,84171.0
2017-06-02 14:00:00,50.51,50.51,50.48,50.49,152204.0,40.0147,40.0147,39.991,39.9989,152204.0
2017-06-02 14:10:00,50.49,50.51,50.48,50.51,46206.0,39.9989,40.0147,39.991,40.0147,46206.0
2017-06-02 14:20:00,50.51,50.51,50.48,50.48,110605.0,40.0147,40.0147,39.991,39.991,110605.0
2017-06-02 14:30:00,50.49,50.51,50.48,50.51,174228.0,39.9989,40.0147,39.991,40.0147,174228.0
2017-06-02 14:40:00,50.51,50.51,50.48,50.5,126453.0,40.0147,40.0147,39.991,40.0068,126453.0
2017-06-02 14:50:00,50.5,50.51,50.49,50.51,41325.0,40.0068,40.0147,39.9989,40.0147,41325.0
2017-06-02 15:00:00,50.51,50.52,50.5,50.51,62600.0,40.0147,40.0227,40.0068,40.0147,62600.0
2017-06-02 15:10:00,50.51,50.53,50.5,50.52,158340.0,40.0147,40.0306,40.0068,40.0227,158340.0
2017-06-02 15:20:00,50.52,50.54,50.51,50.53,202373.0,40.0227,40.0385,40.0147,40.0306,202373.0
2017-06-02 15:30:00,50.53,50.56,50.53,50.56,100115.0,40.0306,40.0544,40.0306,40.0544,100115.0
2017-06-02 15:40:00,50.56,50.56,50.51,50.51,79860.0,40.0544,40.0544,40.0147,40.0147,79860.0
2017-06-02 15:50:00,50.52,50.54,50.51,50.54,573823.0,40.0227,40.0385,40.0147,40.0385,573823.0
2017-06-05 09:30:00,50.52,50.56,50.52,50.53,416922.0,40.0227,40.0544,40.0227,40.0306,416922.0
2017-06-05 09:40:00,50.53,50.58,50.5,50.57,249808.0,40.0306,40.0702,40.0068,40.0623,249808.0
2017-06-05 09:50:00,50.57,50.61,50.57,50.6,180671.0,40.0623,40.094,40.0623,40.086,180671.0
2017-06-05 10:00:00,50.6,50.65,50.6,50.62,217371.0,40.086,40.1257,40.086,40.1019,217371.0
2017-06-05 10:10:00,50.62,50.63,50.6,50.62,150891.0,40.1019,40.1098,40.086,40.1019,150891.0
2017-06-05 10:20:00,50.62,50.65,50.6,50.61,212116.0,40.1019,40.1257,40.086,40.094,212116.0
2017-06-05 10:30:00,50.61,50.61,50.57,50.57,68689.0,40.094,40.094,40.0623,40.0623,68689.0
2017-06-05 10:40:00,50.58,50.6,50.57,50.6,92478.0,40.0702,40.086,40.0623,40.086,92478.0
2017-06-05 10:50:00,50.6,50.6,50.57,50.57,46335.0,40.086,40.086,40.0623,40.0623,46335.0
2017-06-05 11:00:00,50.57,50.58,50.55,50.56,86057.0,40.0623,40.0702,40.0464,40.0544,86057.0
2017-06-05 11:10:00,50.55,50.57,50.54,50.57,111863.0,40.0464,40.0623,40.0385,40.0623,111863.0
2017-06-05 11:20:00,50.57,50.57,50.48,50.48,136812.0,40.0623,40.0623,39.991,39.991,136812.0
2017-06-05 11:30:00,50.48,50.51,50.48,50.5,68386.0,39.991,40.0147,39.991,40.0068,68386.0
2017-06-05 11:40:00,50.5,50.51,50.48,50.49,90356.0,40.0068,40.0147,39.991,39.9989,90356.0
2017-06-05 11:50:00,50.49,50.53,50.49,50.53,39613.0,39.9989,40.0306,39.9989,40.0306,39613.0
2017-06-05 12:00:00,50.53,50.55,50.52,50.54,113665.0,40.0306,40.0464,40.0227,40.0385,113665.0
2017-06-05 12:10:00,50.54,50.55,50.53,50.55,100381.0,40.0385,40.0464,40.0306,40.0464,100381.0
2017-06-05 12:20:00,50.55,50.55,50.52,50.53,54090.0,40.0464,40.0464,40.0227,40.0306,54090.0
2017-06-05 12:30:00,50.53,50.53,50.52,50.52,14963.0,40.0306,40.0306,40.0227,40.0227,14963.0
2017-06-05 12:40:00,50.53,50.54,50.51,50.53,51396.0,40.0306,40.0385,40.0147,40.0306,51396.0
2017-06-05 12:50:00,50.53,50.53,50.51,50.53,41658.0,40.0306,40.0306,40.0147,40.0306,41658.0
2017-06-05 13:00:00,50.53,50.55,50.52,50.55,60972.0,40.0306,40.0464,40.0227,40.0464,60972.0
2017-06-05 13:10:00,50.55,50.56,50.54,50.55,83036.0,40.0464,40.0544,40.0385,40.0464,83036.0
2017-06-05 13:20:00,50.55,50.56,50.54,50.55,93282.0,40.0464,40.0544,40.0385,40.0464,93282.0
2017-06-05 13:30:00,50.55,50.56,50.53,50.55,85533.0,40.0464,40.0544,40.0306,40.0464,85533.0
2017-06-05 13:40:00,50.55,50.55,50.53,50.55,29562.0,40.0464,40.0464,40.0306,40.0464,29562.0
2017-06-05 13:50:00,50.54,50.55,50.54,50.54,78193.0,40.0385,40.0464,40.0385,40.0385,78193.0
2017-06-05 14:00:00,50.55,50.55,50.5,50.51,54332.0,40.0464,40.0464,40.0068,40.0147,54332.0
2017-06-05 14:10:00,50.51,50.52,50.5,50.5,13543.0,40.0147,40.0227,40.0068,40.0068,13543.0
2017-06-05 14:20:00,50.51,50.52,50.5,50.52,29708.0,40.0147,40.0227,40.0068,40.0227,29708.0
2017-06-05 14:30:00,50.51,50.53,50.5,50.53,217992.0,40.0147,40.0306,40.0068,40.0306,217992.0
2017-06-05 14:40:00,50.53,50.53,50.52,50.53,30199.0,40.0306,40.0306,40.0227,40.0306,30199.0
2017-06-05 14:50:00,50.52,50.53,50.52,50.53,27768.0,40.0227,40.0306,40.0227,40.0306,27768.0
2017-06-05 15:00:00,50.53,50.55,50.52,50.54,103551.0,40.0306,40.0464,40.0227,40.0385,103551.0
2017-06-05 15:10:00,50.54,50.55,50.53,50.54,110803.0,40.0385,40.0464,40.0306,40.0385,110803.0
2017-06-05 15:20:00,50.53,50.54,50.53,50.54,86060.0,40.0306,40.0385,40.0306,40.0385,86060.0
2017-06-05 15:30:00,50.54,50.56,50.53,50.54,84323.0,40.0385,40.0544,40.0306,40.0385,84323.0
2017-06-05 15:40:00,50.54,50.55,50.53,50.54,96626.0,40.0385,40.0464,40.0306,40.0385,96626.0
2017-06-05 15:50:00,50.55,50.55,50.52,50.53,151228.0,40.0464,40.0464,40.0227,40.0306,151228.0
2017-06-06 09:30:00,50.46,50.51,50.42,50.5,309483.0,39.9751,40.0147,39.9434,40.0068,309483.0
2017-06-06 09:40:00,50.49,50.51,50.46,50.51,215380.0,39.9989,40.0147,39.9751,40.0147,215380.0
2017-06-06 09:50:00,50.51,50.55,50.51,50.54,160484.0,40.0147,40.0464,40.0147,40.0385,160484.0
2017-06-06 10:00:00,50.54,50.55,50.51,50.52,335485.0,40.0385,40.0464,40.0147,40.0227,335485.0
2017-06-06 10:10:00,50.53,50.54,50.52,50.52,167347.0,40.0306,40.0385,40.0227,40.0227,167347.0
2017-06-06 10:20:00,50.52,50.56,50.52,50.56,146385.0,40.0227,40.0544,40.0227,40.0544,146385.0
2017-06-06 10:30:00,50.56,50.57,50.53,50.54,286124.0,40.0544,40.0623,40.0306,40.0385,286124.0
2017-06-06 10:40:00,50.53,50.55,50.52,50.55,168630.0,40.0306,40.0464,40.0227,40.0464,168630.0
2017-06-06 10:50:00,50.55,50.55,50.51,50.52,230415.0,40.0464,40.0464,40.0147,40.0227,230415.0
2017-06-06 11:00:00,50.52,50.52,50.46,50.47,218732.0,40.0227,40.0227,39.9751,39.9831,218732.0
2017-06-06 11:10:00,50.48,50.49,50.46,50.47,76236.0,39.991,39.9989,39.9751,39.9831,76236.0
2017-06-06 11:20:00,50.46,50.47,50.46,50.47,66540.0,39.9751,39.9831,39.9751,39.9831,66540.0
2017-06-06 11:30:00,50.47,50.52,50.46,50.52,232453.0,39.9831,40.0227,39.9751,40.0227,232453.0
2017-06-06 11:40:00,50.52,50.55,50.51,50.53,81227.0,40.0227,40.0464,40.0147,40.0306,81227.0
2017-06-06 11:50:00,50.54,50.54,50.53,50.54,41328.0,40.0385,40.0385,40.0306,40.0385,41328.0
2017-06-06 12:00:00,50.54,50.54,50.53,50.54,18289.0,40.0385,40.0385,40.0306,40.0385,18289.0
2017-06-06 12:10:00,50.54,50.55,50.52,50.52,127582.0,40.0385,40.0464,40.0227,40.0227,127582.0
2017-06-06 12:20:00,50.52,50.54,50.52,50.53,74379.0,40.0227,40.0385,40.0227,40.0306,74379.0
2017-06-06 12:30:00,50.53,50.54,50.52,50.53,401980.0,40.0306,40.0385,40.0227,40.0306,401980.0
2017-06-06 12:40:00,50.53,50.55,50.52,50.54,65432.0,40.0306,40.0464,40.0227,40.0385,65432.0
2017-06-06 12:50:00,50.55,50.56,50.54,50.55,74711.0,40.0464,40.0544,40.0385,40.0464,74711.0
2017-06-06 13:00:00,50.56,50.56,50.54,50.55,102906.0,40.0544,40.0544,40.0385,40.0464,102906.0
2017-06-06 13:10:00,50.55,50.55,50.53,50.54,79737.0,40.0464,40.0464,40.0306,40.0385,79737.0
2017-06-06 13:20:00,50.55,50.55,50.52,50.53,84224.0,40.0464,40.0464,40.0227,40.0306,84224.0
2017-06-06 13:30:00,50.53,50.53,50.5,50.52,64852.0,40.0306,40.0306,40.0068,40.0227,64852.0
2017-06-06 13:40:00,50.52,50.52,50.49,50.5,48171.0,40.0227,40.0227,39.9989,40.0068,48171.0
2017-06-06 13:50:00,50.5,50.5,50.47,50.5,262033.0,40.0068,40.0068,39.9831,40.0068,262033.0
2017-06-06 14:00:00,50.5,50.52,50.49,50.52,97322.0,40.0068,40.0227,39.9989,40.0227,97322.0
2017-06-06 14:10:00,50.52,50.56,50.51,50.54,135002.0,40.0227,40.0544,40.0147,40.0385,135002.0
2017-06-06 14:20:00,50.54,50.54,50.52,50.53,599330.0,40.0385,40.0385,40.0227,40.0306,599330.0
2017-06-06 14:30:00,50.54,50.57,50.52,50.56,208221.0,40.0385,40.0623,40.0227,40.0544,208221.0
2017-06-06 14:40:00,50.57,50.62,50.56,50.62,288805.0,40.0623,40.1019,40.0544,40.1019,288805.0
2017-06-06 14:50:00,50.62,50.63,50.61,50.61,514170.0,40.1019,40.1098,40.094,40.094,514170.0
2017-06-06 15:00:00,50.62,50.63,50.61,50.62,68214.0,40.1019,40.1098,40.094,40.1019,68214.0
2017-06-06 15:10:00,50.62,50.62,50.57,50.6,368049.0,40.1019,40.1019,40.0623,40.086,368049.0
2017-06-06 15:20:00,50.6,50.61,50.55,50.55,143518.0,40.086,40.094,40.0464,40.0464,143518.0
2017-06-06 15:30:00,50.55,50.61,50.51,50.54,731592.0,40.0464,40.094,40.0147,40.0385,731592.0
2017-06-06 15:40:00,50.53,50.54,50.51,50.51,87001.0,40.0306,40.0385,40.0147,40.0147,87001.0
2017-06-06 15:50:00,50.52,50.55,50.51,50.54,427405.0,40.0227,40.0464,40.0147,40.0385,427405.0
2017-06-07 09:30:00,50.43,50.47,50.39,50.47,142530.0,39.9514,39.9831,39.9197,39.9831,142530.0
2017-06-07 09:40:00,50.48,50.49,50.45,50.46,141108.0,39.991,39.9989,39.9672,39.9751,141108.0
2017-06-07 09:50:00,50.47,50.53,50.45,50.52,71460.0,39.9831,40.0306,39.9672,40.0227,71460.0
2017-06-07 10:00:00,50.52,50.54,50.51,50.53,85619.0,40.0227,40.0385,40.0147,40.0306,85619.0
2017-06-07 10:10:00,50.53,50.56,50.53,50.54,257800.0,40.0306,40.0544,40.0306,40.0385,257800.0
2017-06-07 10:20:00,50.54,50.55,50.51,50.52,91306.0,40.0385,40.0464,40.0147,40.0227,91306.0
2017-06-07 10:30:00,50.51,50.52,50.4,50.42,423304.0,40.0147,40.0227,39.9276,39.9434,423304.0
2017-06-07 10:40:00,50.41,50.43,50.38,50.39,320010.0,39.9355,39.9514,39.9118,39.9197,320010.0
2017-06-07 10:50:00,50.39,50.41,50.37,50.41,128877.0,39.9197,39.9355,39.9038,39.9355,128877.0
2017-06-07 11:00:00,50.41,50.42,50.39,50.41,175859.0,39.9355,39.9434,39.9197,39.9355,175859.0
2017-06-07 11:10:00,50.41,50.41,50.39,50.41,79219.0,39.9355,39.9355,39.9197,39.9355,79219.0
2017-06-07 11:20:00,50.41,50.41,50.32,50.33,95410.0,39.9355,39.9355,39.8642,39.8721,95410.0
2017-06-07 11:30:00,50.33,50.34,50.31,50.32,73884.0,39.8721,39.8801,39.8563,39.8642,73884.0
2017-06-07 11:40:00,50.32,50.32,50.29,50.3,111435.0,39.8642,39.8642,39.8405,39.8484,111435.0
2017-06-07 11:50:00,50.3,50.32,50.29,50.32,150543.0,39.8484,39.8642,39.8405,39.8642,150543.0
2017-06-07 12:00:00,50.32,50.32,50.28,50.3,133743.0,39.8642,39.8642,39.8325,39.8484,133743.0
2017-06-07 12:10:00,50.29,50.31,50.28,50.29,46825.0,39.8405,39.8563,39.8325,39.8405,46825.0
2017-06-07 12:20:00,50.28,50.33,50.28,50.31,64292.0,39.8325,39.8721,39.8325,39.8563,64292.0
2017-06-07 12:30:00,50.3,50.31,50.27,50.28,136341.0,39.8484,39.8563,39.8246,39.8325,136341.0
2017-06-07 12:40:00,50.28,50.31,50.25,50.26,63390.0,39.8325,39.8563,39.8088,39.8167,63390.0
2017-06-07 12:50:00,50.25,50.27,50.22,50.26,127426.0,39.8088,39.8246,39.785,39.8167,127426.0
2017-06-07 13:00:00,50.27,50.3,50.25,50.29,152170.0,39.8246,39.8484,39.8088,39.8405,152170.0
2017-06-07 13:10:00,50.29,50.31,50.28,50.3,63469.0,39.8405,39.8563,39.8325,39.8484,63469.0
2017-06-07 13:20:00,50.3,50.34,50.28,50.34,86742.0,39.8484,39.8801,39.8325,39.8801,86742.0
2017-06-07 13:30:00,50.34,50.34,50.33,50.33,132026.0,39.8801,39.8801,39.8721,39.8721,132026.0
2017-06-07 13:40:00,50.34,50.35,50.32,50.35,87412.0,39.8801,39.888,39.8642,39.888,87412.0
2017-06-07 13:50:00,50.36,50.37,50.34,50.36,125727.0,39.8959,39.9038,39.8801,39.8959,125727.0
2017-06-07 14:00:00,50.36,50.4,50.35,50.39,139520.0,39.8959,39.9276,39.888,39.9197,139520.0
2017-06-07 14:10:00,50.39,50.39,50.36,50.38,81762.0,39.9197,39.9197,39.8959,39.9118,81762.0
2017-06-07 14:20:00,50.38,50.39,50.36,50.37,69062.0,39.9118,39.9197,39.8959,39.9038,69062.0
2017-06-07 14:30:00,50.37,50.39,50.36,50.39,78705.0,39.9038,39.9197,39.8959,39.9197,78705.0
2017-06-07 14:40:00,50.39,50.4,50.37,50.4,84036.0,39.9197,39.9276,39.9038,39.9276,84036.0
2017-06-07 14:50:00,50.4,50.4,50.38,50.38,69468.0,39.9276,39.9276,39.9118,39.9118,69468.0
2017-06-07 15:00:00,50.39,50.4,50.37,50.39,227016.0,39.9197,39.9276,39.9038,39.9197,227016.0
2017-06-07 15:10:00,50.4,50.41,50.38,50.4,1023645.0,39.9276,39.9355,39.9118,39.9276,1023645.0
2017-06-07 15:20:00,50.4,50.42,50.39,50.41,253296.0,39.9276,39.9434,39.9197,39.9355,253296.0
2017-06-07 15:30:00,50.41,50.43,50.4,50.41,404294.0,39.9355,39.9514,39.9276,39.9355,404294.0
2017-06-07 15:40:00,50.4,50.46,50.4,50.46,1111424.0,39.9276,39.9751,39.9276,39.9751,1111424.0
2017-06-07 15:50:00,50.46,50.46,50.43,50.45,498172.0,39.9751,39.9751,39.9514,39.9672,498172.0
2017-06-08 09:30:00,50.79,50.84,50.67,50.7,319102.0,40.2366,40.2762,40.1415,40.1653,319102.0
2017-06-08 09:40:00,50.71,50.76,50.67,50.67,104978.0,40.1732,40.2128,40.1415,40.1415,104978.0
2017-06-08 09:50:00,50.67,50.68,50.63,50.67,125098.0,40.1415,40.1494,40.1098,40.1415,125098.0
2017-06-08 10:00:00,50.66,50.68,50.64,50.65,233354.0,40.1336,40.1494,40.1177,40.1257,233354.0
2017-06-08 10:10:00,50.66,50.7,50.64,50.69,223745.0,40.1336,40.1653,40.1177,40.1573,223745.0
2017-06-08 10:20:00,50.68,50.69,50.6,50.62,220220.0,40.1494,40.1573,40.086,40.1019,220220.0
2017-06-08 10:30:00,50.62,50.68,50.62,50.67,84220.0,40.1019,40.1494,40.1019,40.1415,84220.0
2017-06-08 10:40:00,50.68,50.7,50.64,50.65,100798.0,40.1494,40.1653,40.1177,40.1257,100798.0
2017-06-08 10:50:00,50.66,50.66,50.61,50.62,79253.0,40.1336,40.1336,40.094,40.1019,79253.0
2017-06-08 11:00:00,50.63,50.69,50.63,50.69,60762.0,40.1098,40.1573,40.1098,40.1573,60762.0
2017-06-08 11:10:00,50.69,50.7,50.66,50.7,54513.0,40.1573,40.1653,40.1336,40.1653,54513.0
2017-06-08 11:20:00,50.71,50.71,50.67,50.68,41829.0,40.1732,40.1732,40.1415,40.1494,41829.0
2017-06-08 11:30:00,50.68,50.7,50.66,50.69,84362.0,40.1494,40.1653,40.1336,40.1573,84362.0
2017-06-08 11:40:00,50.7,50.71,50.66,50.7,25482.0,40.1653,40.1732,40.1336,40.1653,25482.0
2017-06-08 11:50:00,50.69,50.71,50.68,50.71,106132.0,40.1573,40.1732,40.1494,40.1732,106132.0
2017-06-08 12:00:00,50.71,50.72,50.69,50.7,61643.0,40.1732,40.1811,40.1573,40.1653,61643.0
2017-06-08 12:10:00,50.7,50.77,50.7,50.77,147867.0,40.1653,40.2207,40.1653,40.2207,147867.0
2017-06-08 12:20:00,50.77,50.78,50.75,50.76,55592.0,40.2207,40.2286,40.2049,40.2128,55592.0
2017-06-08 12:30:00,50.75,50.77,50.74,50.75,34953.0,40.2049,40.2207,40.197,40.2049,34953.0
2017-06-08 12:40:00,50.75,50.76,50.74,50.75,26956.0,40.2049,40.2128,40.197,40.2049,26956.0
2017-06-08 12:50:00,50.75,50.77,50.74,50.77,114241.0,40.2049,40.2207,40.197,40.2207,114241.0
2017-06-08 13:00:00,50.77,50.77,50.74,50.74,80030.0,40.2207,40.2207,40.197,40.197,80030.0
2017-06-08 13:10:00,50.74,50.75,50.73,50.74,51960.0,40.197,40.2049,40.189,40.197,51960.0
2017-06-08 13:20:00,50.74,50.74,50.69,50.7,452018.0,40.197,40.197,40.1573,40.1653,452018.0
2017-06-08 13:30:00,50.7,50.72,50.69,50.71,99829.0,40.1653,40.1811,40.1573,40.1732,99829.0
2017-06-08 13:40:00,50.71,50.75,50.7,50.74,251249.0,40.1732,40.2049,40.1653,40.197,251249.0
2017-06-08 13:50:00,50.75,50.76,50.73,50.74,143667.0,40.2049,40.2128,40.189,40.197,143667.0
2017-06-08 14:00:00,50.74,50.75,50.72,50.73,271202.0,40.197,40.2049,40.1811,40.189,271202.0
2017-06-08 14:10:00,50.73,50.74,50.71,50.73,142948.0,40.189,40.197,40.1732,40.189,142948.0
2017-06-08 14:20:00,50.73,50.73,50.69,50.71,115651.0,40.189,40.189,40.1573,40.1732,115651.0
2017-06-08 14:30:00,50.7,50.74,50.7,50.72,77487.0,40.1653,40.197,40.1653,40.1811,77487.0
2017-06-08 14:40:00,50.73,50.73,50.69,50.71,114779.0,40.189,40.189,40.1573,40.1732,114779.0
2017-06-08 14:50:00,50.72,50.73,50.69,50.72,115561.0,40.1811,40.189,40.1573,40.1811,115561.0
2017-06-08 15:00:00,50.71,50.74,50.71,50.73,54665.0,40.1732,40.197,40.1732,40.189,54665.0
2017-06-08 15:10:00,50.73,50.75,50.73,50.75,109590.0,40.189,40.2049,40.189,40.2049,109590.0
2017-06-08 15:20:00,50.75,50.78,50.74,50.78,70296.0,40.2049,40.2286,40.197,40.2286,70296.0
2017-06-08 15:30:00,50.78,50.8,50.75,50.78,113495.0,40.2286,40.2445,40.2049,40.2286,113495.0
2017-06-08 15:40:00,50.79,50.8,50.75,50.8,179923.0,40.2366,40.2445,40.2049,40.2445,179923.0
2017-06-08 15:50:00,50.8,50.81,50.78,50.79,211735.0,40.2445,40.2524,40.2286,40.2366,211735.0
2017-06-09 09:30:00,50.84,50.88,50.8,50.8,904832.0,40.2762,40.3079,40.2445,40.2445,904832.0
2017-06-09 09:40:00,50.8,50.86,50.79,50.84,174509.0,40.2445,40.292,40.2366,40.2762,174509.0
2017-06-09 09:50:00,50.84,50.85,50.78,50.79,307077.0,40.2762,40.2841,40.2286,40.2366,307077.0
2017-06-09 10:00:00,50.78,50.8,50.76,50.8,730925.0,40.2286,40.2445,40.2128,40.2445,730925.0
2017-06-09 10:10:00,50.8,50.83,50.79,50.82,82478.0,40.2445,40.2682,40.2366,40.2603,82478.0
2017-06-09 10:20:00,50.81,50.82,50.78,50.79,166890.0,40.2524,40.2603,40.2286,40.2366,166890.0
2017-06-09 10:30:00,50.79,50.81,50.78,50.8,198832.0,40.2366,40.2524,40.2286,40.2445,198832.0
2017-06-09 10:40:00,50.81,50.81,50.77,50.79,224067.0,40.2524,40.2524,40.2207,40.2366,224067.0
2017-06-09 10:50:00,50.8,50.8,50.75,50.76,543050.0,40.2445,40.2445,40.2049,40.2128,543050.0
2017-06-09 11:00:00,50.76,50.82,50.75,50.82,122121.0,40.2128,40.2603,40.2049,40.2603,122121.0
2017-06-09 11:10:00,50.82,50.84,50.81,50.83,138955.0,40.2603,40.2762,40.2524,40.2682,138955.0
2017-06-09 11:20:00,50.83,50.85,50.77,50.8,113049.0,40.2682,40.2841,40.2207,40.2445,113049.0
2017-06-09 11:30:00,50.8,50.81,50.74,50.76,89259.0,40.2445,40.2524,40.197,40.2128,89259.0
2017-06-09 11:40:00,50.75,50.81,50.74,50.79,79269.0,40.2049,40.2524,40.197,40.2366,79269.0
2017-06-09 11:50:00,50.8,50.8,50.78,50.79,32510.0,40.2445,40.2445,40.2286,40.2366,32510.0
2017-06-09 12:00:00,50.79,50.79,50.78,50.79,69207.0,40.2366,40.2366,40.2286,40.2366,69207.0
2017-06-09 12:10:00,50.79,50.79,50.72,50.73,233186.0,40.2366,40.2366,40.1811,40.189,233186.0
2017-06-09 12:20:00,50.73,50.74,50.69,50.69,191532.0,40.189,40.197,40.1573,40.1573,191532.0
2017-06-09 12:30:00,50.7,50.71,50.62,50.64,73888.0,40.1653,40.1732,40.1019,40.1177,73888.0
2017-06-09 12:40:00,50.63,50.65,50.61,50.63,221972.0,40.1098,40.1257,40.094,40.1098,221972.0
2017-06-09 12:50:00,50.63,50.68,50.62,50.66,240621.0,40.1098,40.1494,40.1019,40.1336,240621.0
2017-06-09 13:00:00,50.66,50.69,50.65,50.67,201569.0,40.1336,40.1573,40.1257,40.1415,201569.0
2017-06-09 13:10:00,50.66,50.67,50.58,50.62,200896.0,40.1336,40.1415,40.0702,40.1019,200896.0
2017-06-09 13:20:00,50.62,50.65,50.61,50.64,130286.0,40.1019,40.1257,40.094,40.1177,130286.0
2017-06-09 13:30:00,50.64,50.64,50.56,50.57,228297.0,40.1177,40.1177,40.0544,40.0623,228297.0
2017-06-09 13:40:00,50.56,50.58,50.53,50.53,136127.0,40.0544,40.0702,40.0306,40.0306,136127.0
2017-06-09 13:50:00,50.53,50.55,50.5,50.51,80834.0,40.0306,40.0464,40.0068,40.0147,80834.0
2017-06-09 14:00:00,50.5,50.55,50.5,50.53,211550.0,40.0068,40.0464,40.0068,40.0306,211550.0
2017-06-09 14:10:00,50.53,50.55,50.5,50.54,215565.0,40.0306,40.0464,40.0068,40.0385,215565.0
2017-06-09 14:20:00,50.54,50.56,50.51,50.52,118250.0,40.0385,40.0544,40.0147,40.0227,118250.0
2017-06-09 14:30:00,50.51,50.52,50.42,50.44,164938.0,40.0147,40.0227,39.9434,39.9593,164938.0
2017-06-09 14:40:00,50.43,50.44,50.19,50.2,391351.0,39.9514,39.9593,39.7612,39.7692,391351.0
2017-06-09 14:50:00,50.19,50.31,50.16,50.25,472188.0,39.7612,39.8563,39.7375,39.8088,472188.0
2017-06-09 15:00:00,50.26,50.39,50.25,50.36,424383.0,39.8167,39.9197,39.8088,39.8959,424383.0
2017-06-09 15:10:00,50.36,50.4,50.32,50.4,289772.0,39.8959,39.9276,39.8642,39.9276,289772.0
2017-06-09 15:20:00,50.4,50.43,50.35,50.43,165932.0,39.9276,39.9514,39.888,39.9514,165932.0
2017-06-09 15:30:00,50.43,50.43,50.32,50.34,349714.0,39.9514,39.9514,39.8642,39.8801,349714.0
2017-06-09 15:40:00,50.33,50.35,50.28,50.32,290505.0,39.8721,39.888,39.8325,39.8642,290505.0
2017-06-09 15:50:00,50.32,50.42,50.31,50.41,336521.0,39.8642,39.9434,39.8563,39.9355,336521.0
2017-06-12 09:30:00,50.14,50.17,50.08,50.1,295397.0,39.7216,39.7454,39.6741,39.6899,295397.0
2017-06-12 09:40:00,50.1,50.11,50.01,50.01,309104.0,39.6899,39.6979,39.6186,39.6186,309104.0
2017-06-12 09:50:00,50.0,50.01,49.9,49.95,226507.0,39.6107,39.6186,39.5315,39.5711,226507.0
2017-06-12 10:00:00,49.95,50.03,49.92,49.97,271413.0,39.5711,39.6345,39.5473,39.5869,271413.0
2017-06-12 10:10:00,49.97,50.09,49.97,50.09,144127.0,39.5869,39.682,39.5869,39.682,144127.0
2017-06-12 10:20:00,50.1,50.1,50.06,50.06,151719.0,39.6899,39.6899,39.6582,39.6582,151719.0
2017-06-12 10:30:00,50.06,50.06,50.02,50.04,187435.0,39.6582,39.6582,39.6266,39.6424,187435.0
2017-06-12 10:40:00,50.04,50.11,50.02,50.08,160314.0,39.6424,39.6979,39.6266,39.6741,160314.0
2017-06-12 10:50:00,50.08,50.12,50.07,50.11,68983.0,39.6741,39.7058,39.6662,39.6979,68983.0
2017-06-12 11:00:00,50.11,50.13,50.08,50.11,149074.0,39.6979,39.7137,39.6741,39.6979,149074.0
2017-06-12 11:10:00,50.1,50.16,50.1,50.15,185180.0,39.6899,39.7375,39.6899,39.7295,185180.0
2017-06-12 11:20:00,50.14,50.15,50.1,50.12,411998.0,39.7216,39.7295,39.6899,39.7058,411998.0
2017-06-12 11:30:00,50.13,50.15,50.1,50.11,95300.0,39.7137,39.7295,39.6899,39.6979,95300.0
2017-06-12 11:40:00,50.11,50.11,50.05,50.06,240043.0,39.6979,39.6979,39.6503,39.6582,240043.0
2017-06-12 11:50:00,50.06,50.06,50.03,50.04,105672.0,39.6582,39.6582,39.6345,39.6424,105672.0
2017-06-12 12:00:00,50.04,50.05,50.0,50.02,57250.0,39.6424,39.6503,39.6107,39.6266,57250.0
2017-06-12 12:10:00,50.02,50.04,50.0,50.03,77313.0,39.6266,39.6424,39.6107,39.6345,77313.0
2017-06-12 12:20:00,50.04,50.05,49.98,50.0,28596.0,39.6424,39.6503,39.5949,39.6107,28596.0
2017-06-12 12:30:00,49.99,50.01,49.98,50.0,133494.0,39.6028,39.6186,39.5949,39.6107,133494.0
2017-06-12 12:40:00,50.01,50.01,49.95,49.98,39716.0,39.6186,39.6186,39.5711,39.5949,39716.0
2017-06-12 12:50:00,49.97,49.98,49.91,49.91,63257.0,39.5869,39.5949,39.5394,39.5394,63257.0
2017-06-12 13:00:00,49.92,49.94,49.91,49.92,51548.0,39.5473,39.5632,39.5394,39.5473,51548.0
2017-06-12 13:10:00,49.92,49.95,49.91,49.94,76611.0,39.5473,39.5711,39.5394,39.5632,76611.0
2017-06-12 13:20:00,49.94,49.97,49.93,49.97,71586.0,39.5632,39.5869,39.5553,39.5869,71586.0
2017-06-12 13:30:00,49.97,50.0,49.95,49.95,113918.0,39.5869,39.6107,39.5711,39.5711,113918.0
2017-06-12 13:40:00,49.95,49.97,49.94,49.95,38265.0,39.5711,39.5869,39.5632,39.5711,38265.0
2017-06-12 13:50:00,49.95,49.96,49.91,49.92,36949.0,39.5711,39.579,39.5394,39.5473,36949.0
2017-06-12 14:00:00,49.91,49.96,49.91,49.96,45585.0,39.5394,39.579,39.5394,39.579,45585.0
2017-06-12 14:10:00,49.96,49.98,49.95,49.98,54996.0,39.579,39.5949,39.5711,39.5949,54996.0
2017-06-12 14:20:00,49.98,49.98,49.95,49.96,53430.0,39.5949,39.5949,39.5711,39.579,53430.0
2017-06-12 14:30:00,49.97,50.01,49.96,50.0,166732.0,39.5869,39.6186,39.579,39.6107,166732.0
2017-06-12 14:40:00,50.0,50.04,50.0,50.02,150585.0,39.6107,39.6424,39.6107,39.6266,150585.0
2017-06-12 14:50:00,50.01,50.02,50.0,50.01,109277.0,39.6186,39.6266,39.6107,39.6186,109277.0
2017-06-12 15:00:00,50.01,50.06,50.0,50.06,105674.0,39.6186,39.6582,39.6107,39.6582,105674.0
2017-06-12 15:10:00,50.06,50.06,50.03,50.04,157537.0,39.6582,39.6582,39.6345,39.6424,157537.0
2017-06-12 15:20:00,50.04,50.05,50.01,50.02,55889.0,39.6424,39.6503,39.6186,39.6266,55889.0
2017-06-12 15:30:00,50.02,50.05,50.01,50.04,117114.0,39.6266,39.6503,39.6186,39.6424,117114.0
2017-06-12 15:40:00,50.04,50.05,50.01,50.03,113933.0,39.6424,39.6503,39.6186,39.6345,113933.0
2017-06-12 15:50:00,50.04,50.14,50.03,50.12,564838.0,39.6424,39.7216,39.6345,39.7058,564838.0
2017-06-13 09:30:00,50.38,50.43,50.37,50.39,171773.0,39.9118,39.9514,39.9038,39.9197,171773.0
2017-06-13 09:40:00,50.39,50.43,50.38,50.38,133247.0,39.9197,39.9514,39.9118,39.9118,133247.0
2017-06-13 09:50:00,50.38,50.38,50.31,50.32,316274.0,39.9118,39.9118,39.8563,39.8642,316274.0
2017-06-13 10:00:00,50.32,50.33,50.3,50.31,186262.0,39.8642,39.8721,39.8484,39.8563,186262.0
2017-06-13 10:10:00,50.32,50.34,50.29,50.3,147071.0,39.8642,39.8801,39.8405,39.8484,147071.0
2017-06-13 10:20:00,50.3,50.34,50.29,50.32,165476.0,39.8484,39.8801,39.8405,39.8642,165476.0
2017-06-13 10:30:00,50.33,50.38,50.33,50.38,78208.0,39.8721,39.9118,39.8721,39.9118,78208.0
2017-06-13 10:40:00,50.38,50.38,50.31,50.34,201056.0,39.9118,39.9118,39.8563,39.8801,201056.0
2017-06-13 10:50:00,50.34,50.35,50.25,50.25,265337.0,39.8801,39.888,39.8088,39.8088,265337.0
2017-06-13 11:00:00,50.24,50.31,50.21,50.31,249601.0,39.8008,39.8563,39.7771,39.8563,249601.0
2017-06-13 11:10:00,50.3,50.31,50.28,50.31,109616.0,39.8484,39.8563,39.8325,39.8563,109616.0
2017-06-13 11:20:00,50.31,50.32,50.28,50.29,86246.0,39.8563,39.8642,39.8325,39.8405,86246.0
2017-06-13 11:30:00,50.29,50.31,50.28,50.29,42351.0,39.8405,39.8563,39.8325,39.8405,42351.0
2017-06-13 11:40:00,50.29,50.33,50.27,50.32,117941.0,39.8405,39.8721,39.8246,39.8642,117941.0
2017-06-13 11:50:00,50.32,50.34,50.31,50.33,47777.0,39.8642,39.8801,39.8563,39.8721,47777.0
2017-06-13 12:00:00,50.33,50.35,50.3,50.32,240804.0,39.8721,39.888,39.8484,39.8642,240804.0
2017-06-13 12:10:00,50.33,50.36,50.32,50.34,70923.0,39.8721,39.8959,39.8642,39.8801,70923.0
2017-06-13 12:20:00,50.34,50.35,50.31,50.34,89163.0,39.8801,39.888,39.8563,39.8801,89163.0
2017-06-13 12:30:00,50.33,50.36,50.32,50.36,86820.0,39.8721,39.8959,39.8642,39.8959,86820.0
2017-06-13 12:40:00,50.37,50.37,50.35,50.36,42339.0,39.9038,39.9038,39.888,39.8959,42339.0
2017-06-13 12:50:00,50.36,50.41,50.36,50.38,75307.0,39.8959,39.9355,39.8959,39.9118,75307.0
2017-06-13 13:00:00,50.37,50.38,50.34,50.36,65337.0,39.9038,39.9118,39.8801,39.8959,65337.0
2017-06-13 13:10:00,50.36,50.36,50.35,50.35,29361.0,39.8959,39.8959,39.888,39.888,29361.0
2017-06-13 13:20:00,50.35,50.37,50.35,50.37,49225.0,39.888,39.9038,39.888,39.9038,49225.0
2017-06-13 13:30:00,50.37,50.37,50.34,50.35,74898.0,39.9038,39.9038,39.8801,39.888,74898.0
2017-06-13 13:40:00,50.36,50.36,50.31,50.33,28181.0,39.8959,39.8959,39.8563,39.8721,28181.0
2017-06-13 13:50:00,50.33,50.34,50.31,50.33,78150.0,39.8721,39.8801,39.8563,39.8721,78150.0
2017-06-13 14:00:00,50.33,50.39,50.33,50.39,191360.0,39.8721,39.9197,39.8721,39.9197,191360.0
2017-06-13 14:10:00,50.39,50.39,50.37,50.39,125027.0,39.9197,39.9197,39.9038,39.9197,125027.0
2017-06-13 14:20:00,50.39,50.39,50.37,50.39,91319.0,39.9197,39.9197,39.9038,39.9197,91319.0
2017-06-13 14:30:00,50.39,50.41,50.38,50.4,125800.0,39.9197,39.9355,39.9118,39.9276,125800.0
2017-06-13 14:40:00,50.4,50.41,50.38,50.4,80028.0,39.9276,39.9355,39.9118,39.9276,80028.0
2017-06-13 14:50:00,50.4,50.41,50.38,50.39,102019.0,39.9276,39.9355,39.9118,39.9197,102019.0
2017-06-13 15:00:00,50.39,50.4,50.38,50.4,123410.0,39.9197,39.9276,39.9118,39.9276,123410.0
2017-06-13 15:10:00,50.39,50.4,50.37,50.37,265894.0,39.9197,39.9276,39.9038,39.9038,265894.0
2017-06-13 15:20:00,50.37,50.4,50.37,50.4,1640816.0,39.9038,39.9276,39.9038,39.9276,1640816.0
2017-06-13 15:30:00,50.4,50.41,50.39,50.4,67931.0,39.9276,39.9355,39.9197,39.9276,67931.0
2017-06-13 15:40:00,50.4,50.41,50.39,50.39,136912.0,39.9276,39.9355,39.9197,39.9197,136912.0
2017-06-13 15:50:00,50.39,50.4,50.34,50.4,464523.0,39.9197,39.9276,39.8801,39.9276,464523.0
2017-06-14 09:30:00,50.71,50.73,50.6,50.63,794324.0,40.1732,40.189,40.086,40.1098,794324.0
2017-06-14 09:40:00,50.63,50.69,50.62,50.68,231272.0,40.1098,40.1573,40.1019,40.1494,231272.0
2017-06-14 09:50:00,50.69,50.72,50.67,50.69,153300.0,40.1573,40.1811,40.1415,40.1573,153300.0
2017-06-14 10:00:00,50.68,50.71,50.66,50.67,108959.0,40.1494,40.1732,40.1336,40.1415,108959.0
2017-06-14 10:10:00,50.68,50.72,50.66,50.7,100236.0,40.1494,40.1811,40.1336,40.1653,100236.0
2017-06-14 10:20:00,50.7,50.72,50.67,50.69,137603.0,40.1653,40.1811,40.1415,40.1573,137603.0
2017-06-14 10:30:00,50.7,50.71,50.63,50.67,148016.0,40.1653,40.1732,40.1098,40.1415,148016.0
2017-06-14 10:40:00,50.67,50.67,50.6,50.63,142818.0,40.1415,40.1415,40.086,40.1098,142818.0
2017-06-14 10:50:00,50.63,50.67,50.6,50.63,121996.0,40.1098,40.1415,40.086,40.1098,121996.0
2017-06-14 11:00:00,50.63,50.63,50.6,50.62,113061.0,40.1098,40.1098,40.086,40.1019,113061.0
2017-06-14 11:10:00,50.62,50.66,50.61,50.65,78787.0,40.1019,40.1336,40.094,40.1257,78787.0
2017-06-14 11:20:00,50.65,50.68,50.64,50.66,96361.0,40.1257,40.1494,40.1177,40.1336,96361.0
2017-06-14 11:30:00,50.66,50.67,50.63,50.65,114872.0,40.1336,40.1415,40.1098,40.1257,114872.0
2017-06-14 11:40:00,50.65,50.69,50.65,50.67,66654.0,40.1257,40.1573,40.1257,40.1415,66654.0
2017-06-14 11:50:00,50.66,50.68,50.66,50.68,40645.0,40.1336,40.1494,40.1336,40.1494,40645.0
2017-06-14 12:00:00,50.68,50.71,50.67,50.7,60778.0,40.1494,40.1732,40.1415,40.1653,60778.0
2017-06-14 12:10:00,50.7,50.7,50.66,50.68,34637.0,40.1653,40.1653,40.1336,40.1494,34637.0
2017-06-14 12:20:00,50.67,50.68,50.66,50.68,108068.0,40.1415,40.1494,40.1336,40.1494,108068.0
2017-06-14 12:30:00,50.68,50.71,50.67,50.71,45006.0,40.1494,40.1732,40.1415,40.1732,45006.0
2017-06-14 12:40:00,50.71,50.73,50.7,50.72,81993.0,40.1732,40.189,40.1653,40.1811,81993.0
2017-06-14 12:50:00,50.72,50.72,50.68,50.69,49162.0,40.1811,40.1811,40.1494,40.1573,49162.0
2017-06-14 13:00:00,50.69,50.7,50.67,50.68,128267.0,40.1573,40.1653,40.1415,40.1494,128267.0
2017-06-14 13:10:00,50.68,50.68,50.65,50.66,56935.0,40.1494,40.1494,40.1257,40.1336,56935.0
2017-06-14 13:20:00,50.66,50.69,50.65,50.67,69674.0,40.1336,40.1573,40.1257,40.1415,69674.0
2017-06-14 13:30:00,50.67,50.69,50.65,50.66,105936.0,40.1415,40.1573,40.1257,40.1336,105936.0
2017-06-14 13:40:00,50.67,50.68,50.65,50.67,77478.0,40.1415,40.1494,40.1257,40.1415,77478.0
2017-06-14 13:50:00,50.67,50.7,50.65,50.67,138568.0,40.1415,40.1653,40.1257,40.1415,138568.0
2017-06-14 14:00:00,50.7,50.76,50.59,50.69,430901.0,40.1653,40.2128,40.0781,40.1573,430901.0
2017-06-14 14:10:00,50.7,50.7,50.53,50.58,333657.0,40.1653,40.1653,40.0306,40.0702,333657.0
2017-06-14 14:20:00,50.57,50.6,50.55,50.59,207810.0,40.0623,40.086,40.0464,40.0781,207810.0
2017-06-14 14:30:00,50.58,50.59,50.44,50.48,420443.0,40.0702,40.0781,39.9593,39.991,420443.0
2017-06-14 14:40:00,50.47,50.48,50.35,50.38,346239.0,39.9831,39.991,39.888,39.9118,346239.0
2017-06-14 14:50:00,50.37,50.42,50.35,50.36,186171.0,39.9038,39.9434,39.888,39.8959,186171.0
2017-06-14 15:00:00,50.36,50.37,50.26,50.28,288125.0,39.8959,39.9038,39.8167,39.8325,288125.0
2017-06-14 15:10:00,50.27,50.27,50.21,50.26,323784.0,39.8246,39.8246,39.7771,39.8167,323784.0
2017-06-14 15:20:00,50.25,50.29,50.21,50.26,199216.0,39.8088,39.8405,39.7771,39.8167,199216.0
2017-06-14 15:30:00,50.26,50.31,50.21,50.3,267382.0,39.8167,39.8563,39.7771,39.8484,267382.0
2017-06-14 15:40:00,50.3,50.4,50.29,50.4,186712.0,39.8484,39.9276,39.8405,39.9276,186712.0
2017-06-14 15:50:00,50.4,50.44,50.36,50.38,483906.0,39.9276,39.9593,39.8959,39.9118,483906.0
2017-06-15 09:30:00,49.75,49.79,49.71,49.75,665543.0,39.4127,39.4443,39.381,39.4127,665543.0
2017-06-15 09:40:00,49.75,49.77,49.62,49.62,263369.0,39.4127,39.4285,39.3097,39.3097,263369.0
2017-06-15 09:50:00,49.63,49.71,49.63,49.71,161158.0,39.3176,39.381,39.3176,39.381,161158.0
2017-06-15 10:00:00,49.71,49.74,49.66,49.68,156520.0,39.381,39.4047,39.3414,39.3572,156520.0
2017-06-15 10:10:00,49.68,49.68,49.61,49.62,204240.0,39.3572,39.3572,39.3017,39.3097,204240.0
2017-06-15 10:20:00,49.62,49.62,49.56,49.6,194011.0,39.3097,39.3097,39.2621,39.2938,194011.0
2017-06-15 10:30:00,49.59,49.61,49.56,49.6,251905.0,39.2859,39.3017,39.2621,39.2938,251905.0
2017-06-15 10:40:00,49.59,49.61,49.57,49.61,133210.0,39.2859,39.3017,39.2701,39.3017,133210.0
2017-06-15 10:50:00,49.61,49.66,49.56,49.66,280605.0,39.3017,39.3414,39.2621,39.3414,280605.0
2017-06-15 11:00:00,49.67,49.7,49.65,49.67,502746.0,39.3493,39.373,39.3334,39.3493,502746.0
2017-06-15 11:10:00,49.67,49.74,49.65,49.73,372827.0,39.3493,39.4047,39.3334,39.3968,372827.0
2017-06-15 11:20:00,49.73,49.8,49.73,49.8,472666.0,39.3968,39.4523,39.3968,39.4523,472666.0
2017-06-15 11:30:00,49.8,49.82,49.77,49.78,255157.0,39.4523,39.4681,39.4285,39.4364,255157.0
2017-06-15 11:40:00,49.78,49.79,49.76,49.76,29972.0,39.4364,39.4443,39.4206,39.4206,29972.0
2017-06-15 11:50:00,49.77,49.77,49.75,49.75,26881.0,39.4285,39.4285,39.4127,39.4127,26881.0
2017-06-15 12:00:00,49.75,49.76,49.71,49.73,245912.0,39.4127,39.4206,39.381,39.3968,245912.0
2017-06-15 12:10:00,49.73,49.77,49.72,49.75,300707.0,39.3968,39.4285,39.3889,39.4127,300707.0
2017-06-15 12:20:00,49.76,49.76,49.73,49.74,109322.0,39.4206,39.4206,39.3968,39.4047,109322.0
2017-06-15 12:30:00,49.73,49.75,49.72,49.74,151264.0,39.3968,39.4127,39.3889,39.4047,151264.0
2017-06-15 12:40:00,49.73,49.8,49.73,49.79,320469.0,39.3968,39.4523,39.3968,39.4443,320469.0
2017-06-15 12:50:00,49.79,49.79,49.76,49.79,38444.0,39.4443,39.4443,39.4206,39.4443,38444.0
2017-06-15 13:00:00,49.78,49.79,49.77,49.77,43141.0,39.4364,39.4443,39.4285,39.4285,43141.0
2017-06-15 13:10:00,49.77,49.8,49.77,49.77,68850.0,39.4285,39.4523,39.4285,39.4285,68850.0
2017-06-15 13:20:00,49.77,49.78,49.75,49.76,57634.0,39.4285,39.4364,39.4127,39.4206,57634.0
2017-06-15 13:30:00,49.76,49.79,49.75,49.78,113102.0,39.4206,39.4443,39.4127,39.4364,113102.0
2017-06-15 13:40:00,49.78,49.78,49.74,49.75,45698.0,39.4364,39.4364,39.4047,39.4127,45698.0
2017-06-15 13:50:00,49.75,49.77,49.74,49.75,74901.0,39.4127,39.4285,39.4047,39.4127,74901.0
2017-06-15 14:00:00,49.75,49.78,49.73,49.78,115094.0,39.4127,39.4364,39.3968,39.4364,115094.0
2017-06-15 14:10:00,49.78,49.8,49.77,49.78,83528.0,39.4364,39.4523,39.4285,39.4364,83528.0
2017-06-15 14:20:00,49.78,49.81,49.77,49.8,174616.0,39.4364,39.4602,39.4285,39.4523,174616.0
2017-06-15 14:30:00,49.79,49.81,49.79,49.8,112378.0,39.4443,39.4602,39.4443,39.4523,112378.0
2017-06-15 14:40:00,49.79,49.82,49.79,49.82,132669.0,39.4443,39.4681,39.4443,39.4681,132669.0
2017-06-15 14:50:00,49.82,49.82,49.79,49.79,160171.0,39.4681,39.4681,39.4443,39.4443,160171.0
2017-06-15 15:00:00,49.8,49.84,49.79,49.84,253788.0,39.4523,39.484,39.4443,39.484,253788.0
2017-06-15 15:10:00,49.84,49.84,49.81,49.83,321703.0,39.484,39.484,39.4602,39.476,321703.0
2017-06-15 15:20:00,49.83,49.86,49.82,49.84,318032.0,39.476,39.4998,39.4681,39.484,318032.0
2017-06-15 15:30:00,49.84,49.85,49.81,49.82,345318.0,39.484,39.4919,39.4602,39.4681,345318.0
2017-06-15 15:40:00,49.82,49.84,49.8,49.84,478371.0,39.4681,39.484,39.4523,39.484,478371.0
2017-06-15 15:50:00,49.84,49.85,49.81,49.85,939528.0,39.484,39.4919,39.4602,39.4919,939528.0
2017-06-16 09:30:00,49.96,49.96,49.82,49.85,236591.0,39.579,39.579,39.4681,39.4919,236591.0
2017-06-16 09:40:00,49.84,49.86,49.77,49.8,212724.0,39.484,39.4998,39.4285,39.4523,212724.0
2017-06-16 09:50:00,49.81,49.85,49.78,49.84,214524.0,39.4602,39.4919,39.4364,39.484,214524.0
2017-06-16 10:00:00,49.84,49.85,49.8,49.85,248937.0,39.484,39.4919,39.4523,39.4919,248937.0
2017-06-16 10:10:00,49.86,49.86,49.78,49.8,182223.0,39.4998,39.4998,39.4364,39.4523,182223.0
2017-06-16 10:20:00,49.8,49.8,49.75,49.79,154176.0,39.4523,39.4523,39.4127,39.4443,154176.0
2017-06-16 10:30:00,49.79,49.8,49.76,49.79,83169.0,39.4443,39.4523,39.4206,39.4443,83169.0
2017-06-16 10:40:00,49.8,49.82,49.76,49.78,179698.0,39.4523,39.4681,39.4206,39.4364,179698.0
2017-06-16 10:50:00,49.78,49.78,49.7,49.75,1422220.0,39.4364,39.4364,39.373,39.4127,1422220.0
2017-06-16 11:00:00,49.75,49.77,49.74,49.74,229056.0,39.4127,39.4285,39.4047,39.4047,229056.0
2017-06-16 11:10:00,49.75,49.78,49.74,49.77,182517.0,39.4127,39.4364,39.4047,39.4285,182517.0
2017-06-16 11:20:00,49.77,49.78,49.76,49.77,119777.0,39.4285,39.4364,39.4206,39.4285,119777.0
2017-06-16 11:30:00,49.77,49.81,49.77,49.81,260938.0,39.4285,39.4602,39.4285,39.4602,260938.0
2017-06-16 11:40:00,49.81,49.82,49.79,49.79,248311.0,39.4602,39.4681,39.4443,39.4443,248311.0
2017-06-16 11:50:00,49.79,49.81,49.78,49.81,150395.0,39.4443,39.4602,39.4364,39.4602,150395.0
2017-06-16 12:00:00,49.81,49.83,49.8,49.83,144665.0,39.4602,39.476,39.4523,39.476,144665.0
2017-06-16 12:10:00,49.83,49.83,49.8,49.82,35276.0,39.476,39.476,39.4523,39.4681,35276.0
2017-06-16 12:20:00,49.81,49.82,49.8,49.82,143920.0,39.4602,39.4681,39.4523,39.4681,143920.0
2017-06-16 12:30:00,49.82,49.83,49.8,49.81,93738.0,39.4681,39.476,39.4523,39.4602,93738.0
2017-06-16 12:40:00,49.82,49.85,49.81,49.82,57024.0,39.4681,39.4919,39.4602,39.4681,57024.0
2017-06-16 12:50:00,49.82,49.84,49.81,49.82,89358.0,39.4681,39.484,39.4602,39.4681,89358.0
2017-06-16 13:00:00,49.83,49.85,49.82,49.83,69153.0,39.476,39.4919,39.4681,39.476,69153.0
2017-06-16 13:10:00,49.84,49.85,49.83,49.83,132382.0,39.484,39.4919,39.476,39.476,132382.0
2017-06-16 13:20:00,49.84,49.86,49.83,49.86,77560.0,39.484,39.4998,39.476,39.4998,77560.0
2017-06-16 13:30:00,49.86,49.87,49.84,49.87,77662.0,39.4998,39.5077,39.484,39.5077,77662.0
2017-06-16 13:40:00,49.87,49.88,49.86,49.87,72103.0,39.5077,39.5156,39.4998,39.5077,72103.0
2017-06-16 13:50:00,49.87,49.89,49.86,49.88,63432.0,39.5077,39.5236,39.4998,39.5156,63432.0
2017-06-16 14:00:00,49.89,49.89,49.86,49.89,80833.0,39.5236,39.5236,39.4998,39.5236,80833.0
2017-06-16 14:10:00,49.89,49.91,49.88,49.89,82637.0,39.5236,39.5394,39.5156,39.5236,82637.0
2017-06-16 14:20:00,49.9,49.93,49.89,49.93,116301.0,39.5315,39.5553,39.5236,39.5553,116301.0
2017-06-16 14:30:00,49.93,49.94,49.9,49.91,157605.0,39.5553,39.5632,39.5315,39.5394,157605.0
2017-06-16 14:40:00,49.91,49.94,49.9,49.93,262718.0,39.5394,39.5632,39.5315,39.5553,262718.0
2017-06-16 14:50:00,49.93,49.95,49.92,49.93,113727.0,39.5553,39.5711,39.5473,39.5553,113727.0
2017-06-16 15:00:00,49.93,49.95,49.92,49.94,136693.0,39.5553,39.5711,39.5473,39.5632,136693.0
2017-06-16 15:10:00,49.94,49.95,49.91,49.93,111982.0,39.5632,39.5711,39.5394,39.5553,111982.0
2017-06-16 15:20:00,49.94,49.96,49.91,49.92,268805.0,39.5632,39.579,39.5394,39.5473,268805.0
2017-06-16 15:30:00,49.93,49.95,49.91,49.95,370874.0,39.5553,39.5711,39.5394,39.5711,370874.0
2017-06-16 15:40:00,49.94,49.96,49.93,49.95,325425.0,39.5632,39.579,39.5553,39.5711,325425.0
2017-06-16 15:50:00,49.95,50.0,49.94,49.96,745524.0,39.5711,39.6107,39.5632,39.579,745524.0
2017-06-19 09:30:00,50.22,50.29,50.16,50.29,316065.0,39.785,39.8405,39.7375,39.8405,316065.0
2017-06-19 09:40:00,50.29,50.34,50.28,50.33,186263.0,39.8405,39.8801,39.8325,39.8721,186263.0
2017-06-19 09:50:00,50.34,50.34,50.31,50.33,148871.0,39.8801,39.8801,39.8563,39.8721,148871.0
2017-06-19 10:00:00,50.32,50.42,50.32,50.39,332243.0,39.8642,39.9434,39.8642,39.9197,332243.0
2017-06-19 10:10:00,50.39,50.4,50.38,50.38,123603.0,39.9197,39.9276,39.9118,39.9118,123603.0
2017-06-19 10:20:00,50.39,50.41,50.37,50.4,484696.0,39.9197,39.9355,39.9038,39.9276,484696.0
2017-06-19 10:30:00,50.4,50.43,50.39,50.42,285745.0,39.9276,39.9514,39.9197,39.9434,285745.0
2017-06-19 10:40:00,50.41,50.46,50.41,50.45,140645.0,39.9355,39.9751,39.9355,39.9672,140645.0
2017-06-19 10:50:00,50.46,50.46,50.42,50.42,86815.0,39.9751,39.9751,39.9434,39.9434,86815.0
2017-06-19 11:00:00,50.42,50.43,50.4,50.41,747299.0,39.9434,39.9514,39.9276,39.9355,747299.0
2017-06-19 11:10:00,50.41,50.43,50.4,50.42,156521.0,39.9355,39.9514,39.9276,39.9434,156521.0
2017-06-19 11:20:00,50.42,50.42,50.39,50.39,107297.0,39.9434,39.9434,39.9197,39.9197,107297.0
2017-06-19 11:30:00,50.4,50.4,50.38,50.4,147275.0,39.9276,39.9276,39.9118,39.9276,147275.0
2017-06-19 11:40:00,50.4,50.4,50.38,50.38,56477.0,39.9276,39.9276,39.9118,39.9118,56477.0
2017-06-19 11:50:00,50.38,50.4,50.37,50.39,85350.0,39.9118,39.9276,39.9038,39.9197,85350.0
2017-06-19 12:00:00,50.39,50.39,50.38,50.39,26519.0,39.9197,39.9197,39.9118,39.9197,26519.0
2017-06-19 12:10:00,50.39,50.39,50.37,50.39,76073.0,39.9197,39.9197,39.9038,39.9197,76073.0
2017-06-19 12:20:00,50.39,50.41,50.38,50.41,39083.0,39.9197,39.9355,39.9118,39.9355,39083.0
2017-06-19 12:30:00,50.41,50.41,50.38,50.4,32259.0,39.9355,39.9355,39.9118,39.9276,32259.0
2017-06-19 12:40:00,50.39,50.4,50.38,50.38,272386.0,39.9197,39.9276,39.9118,39.9118,272386.0
2017-06-19 12:50:00,50.39,50.4,50.36,50.38,70072.0,39.9197,39.9276,39.8959,39.9118,70072.0
2017-06-19 13:00:00,50.38,50.39,50.37,50.38,78870.0,39.9118,39.9197,39.9038,39.9118,78870.0
2017-06-19 13:10:00,50.38,50.39,50.37,50.37,26677.0,39.9118,39.9197,39.9038,39.9038,26677.0
2017-06-19 13:20:00,50.38,50.38,50.37,50.38,37912.0,39.9118,39.9118,39.9038,39.9118,37912.0
2017-06-19 13:30:00,50.38,50.41,50.37,50.4,126925.0,39.9118,39.9355,39.9038,39.9276,126925.0
2017-06-19 13:40:00,50.39,50.39,50.37,50.38,120600.0,39.9197,39.9197,39.9038,39.9118,120600.0
2017-06-19 13:50:00,50.38,50.38,50.37,50.38,60181.0,39.9118,39.9118,39.9038,39.9118,60181.0
2017-06-19 14:00:00,50.37,50.38,50.34,50.35,95925.0,39.9038,39.9118,39.8801,39.888,95925.0
2017-06-19 14:10:00,50.35,50.35,50.32,50.33,111433.0,39.888,39.888,39.8642,39.8721,111433.0
2017-06-19 14:20:00,50.34,50.35,50.31,50.34,299563.0,39.8801,39.888,39.8563,39.8801,299563.0
2017-06-19 14:30:00,50.34,50.34,50.32,50.34,194089.0,39.8801,39.8801,39.8642,39.8801,194089.0
2017-06-19 14:40:00,50.34,50.35,50.32,50.33,83531.0,39.8801,39.888,39.8642,39.8721,83531.0
2017-06-19 14:50:00,50.33,50.33,50.31,50.32,68334.0,39.8721,39.8721,39.8563,39.8642,68334.0
2017-06-19 15:00:00,50.32,50.34,50.31,50.33,70544.0,39.8642,39.8801,39.8563,39.8721,70544.0
2017-06-19 15:10:00,50.34,50.37,50.33,50.37,92643.0,39.8801,39.9038,39.8721,39.9038,92643.0
2017-06-19 15:20:00,50.37,50.39,50.36,50.37,126482.0,39.9038,39.9197,39.8959,39.9038,126482.0
2017-06-19 15:30:00,50.37,50.4,50.36,50.4,214234.0,39.9038,39.9276,39.8959,39.9276,214234.0
2017-06-19 15:40:00,50.4,50.42,50.38,50.41,142222.0,39.9276,39.9434,39.9118,39.9355,142222.0
2017-06-19 15:50:00,50.41,50.42,50.39,50.39,308956.0,39.9355,39.9434,39.9197,39.9197,308956.0
2017-06-20 09:30:00,49.86,49.91,49.74,49.76,213635.0,39.7879,39.8278,39.6921,39.7081,213635.0
2017-06-20 09:40:00,49.76,49.77,49.69,49.7,143696.0,39.7081,39.7161,39.6522,39.6602,143696.0
2017-06-20 09:50:00,49.7,49.7,49.66,49.69,171075.0,39.6602,39.6602,39.6283,39.6522,171075.0
2017-06-20 10:00:00,49.68,49.69,49.66,49.68,200158.0,39.6443,39.6522,39.6283,39.6443,200158.0
2017-06-20 10:10:00,49.67,49.7,49.66,49.7,95754.0,39.6363,39.6602,39.6283,39.6602,95754.0
2017-06-20 10:20:00,49.7,49.71,49.69,49.7,107553.0,39.6602,39.6682,39.6522,39.6602,107553.0
2017-06-20 10:30:00,49.69,49.72,49.68,49.71,225881.0,39.6522,39.6762,39.6443,39.6682,225881.0
2017-06-20 10:40:00,49.71,49.74,49.7,49.74,121681.0,39.6682,39.6921,39.6602,39.6921,121681.0
2017-06-20 10:50:00,49.74,49.74,49.7,49.72,163369.0,39.6921,39.6921,39.6602,39.6762,163369.0
2017-06-20 11:00:00,49.72,49.73,49.69,49.7,244789.0,39.6762,39.6842,39.6522,39.6602,244789.0
2017-06-20 11:10:00,49.69,49.7,49.68,49.69,90892.0,39.6522,39.6602,39.6443,39.6522,90892.0
2017-06-20 11:20:00,49.68,49.69,49.66,49.66,209375.0,39.6443,39.6522,39.6283,39.6283,209375.0
2017-06-20 11:30:00,49.66,49.68,49.66,49.68,142954.0,39.6283,39.6443,39.6283,39.6443,142954.0
2017-06-20 11:40:00,49.67,49.7,49.67,49.7,75430.0,39.6363,39.6602,39.6363,39.6602,75430.0
2017-06-20 11:50:00,49.71,49.71,49.63,49.63,387857.0,39.6682,39.6682,39.6044,39.6044,387857.0
2017-06-20 12:00:00,49.63,49.67,49.61,49.65,646637.0,39.6044,39.6363,39.5884,39.6203,646637.0
2017-06-20 12:10:00,49.65,49.65,49.61,49.62,350380.0,39.6203,39.6203,39.5884,39.5964,350380.0
2017-06-20 12:20:00,49.62,49.63,49.54,49.55,551986.0,39.5964,39.6044,39.5325,39.5405,551986.0
2017-06-20 12:30:00,49.55,49.58,49.54,49.57,214644.0,39.5405,39.5645,39.5325,39.5565,214644.0
2017-06-20 12:40:00,49.57,49.57,49.54,49.54,145460.0,39.5565,39.5565,39.5325,39.5325,145460.0
2017-06-20 12:50:00,49.54,49.6,49.54,49.59,67613.0,39.5325,39.5804,39.5325,39.5724,67613.0
2017-06-20 13:00:00,49.6,49.63,49.59,49.62,316164.0,39.5804,39.6044,39.5724,39.5964,316164.0
2017-06-20 13:10:00,49.62,49.62,49.58,49.59,165505.0,39.5964,39.5964,39.5645,39.5724,165505.0
2017-06-20 13:20:00,49.59,49.62,49.59,49.59,54707.0,39.5724,39.5964,39.5724,39.5724,54707.0
2017-06-20 13:30:00,49.59,49.6,49.57,49.57,68974.0,39.5724,39.5804,39.5565,39.5565,68974.0
2017-06-20 13:40:00,49.57,49.57,49.51,49.54,293218.0,39.5565,39.5565,39.5086,39.5325,293218.0
2017-06-20 13:50:00,49.54,49.55,49.52,49.55,126917.0,39.5325,39.5405,39.5166,39.5405,126917.0
2017-06-20 14:00:00,49.55,49.59,49.55,49.56,111285.0,39.5405,39.5724,39.5405,39.5485,111285.0
2017-06-20 14:10:00,49.57,49.58,49.56,49.58,91944.0,39.5565,39.5645,39.5485,39.5645,91944.0
2017-06-20 14:20:00,49.57,49.58,49.55,49.55,58720.0,39.5565,39.5645,39.5405,39.5405,58720.0
2017-06-20 14:30:00,49.55,49.57,49.53,49.55,161123.0,39.5405,39.5565,39.5246,39.5405,161123.0
2017-06-20 14:40:00,49.55,49.56,49.54,49.54,227553.0,39.5405,39.5485,39.5325,39.5325,227553.0
2017-06-20 14:50:00,49.55,49.57,49.53,49.54,96083.0,39.5405,39.5565,39.5246,39.5325,96083.0
2017-06-20 15:00:00,49.54,49.55,49.53,49.53,147409.0,39.5325,39.5405,39.5246,39.5246,147409.0
2017-06-20 15:10:00,49.54,49.57,49.53,49.56,55587.0,39.5325,39.5565,39.5246,39.5485,55587.0
2017-06-20 15:20:00,49.55,49.56,49.52,49.55,170078.0,39.5405,39.5485,39.5166,39.5405,170078.0
2017-06-20 15:30:00,49.55,49.55,49.5,49.53,398168.0,39.5405,39.5405,39.5006,39.5246,398168.0
2017-06-20 15:40:00,49.54,49.54,49.48,49.48,394634.0,39.5325,39.5325,39.4847,39.4847,394634.0
2017-06-20 15:50:00,49.48,49.5,49.47,49.48,224814.0,39.4847,39.5006,39.4767,39.4847,224814.0
2017-06-21 09:30:00,49.76,49.76,49.65,49.71,309690.0,39.7081,39.7081,39.6203,39.6682,309690.0
2017-06-21 09:40:00,49.71,49.75,49.67,49.74,244769.0,39.6682,39.7001,39.6363,39.6921,244769.0
2017-06-21 09:50:00,49.73,49.76,49.71,49.76,335866.0,39.6842,39.7081,39.6682,39.7081,335866.0
2017-06-21 10:00:00,49.75,49.79,49.74,49.77,507250.0,39.7001,39.732,39.6921,39.7161,507250.0
2017-06-21 10:10:00,49.77,49.78,49.72,49.73,314243.0,39.7161,39.7241,39.6762,39.6842,314243.0
2017-06-21 10:20:00,49.73,49.77,49.72,49.77,132414.0,39.6842,39.7161,39.6762,39.7161,132414.0
2017-06-21 10:30:00,49.77,49.84,49.77,49.8,672674.0,39.7161,39.7719,39.7161,39.74,672674.0
2017-06-21 10:40:00,49.81,49.86,49.81,49.85,350297.0,39.748,39.7879,39.748,39.7799,350297.0
2017-06-21 10:50:00,49.84,49.87,49.82,49.82,219216.0,39.7719,39.7959,39.756,39.756,219216.0
2017-06-21 11:00:00,49.82,49.82,49.71,49.73,631393.0,39.756,39.756,39.6682,39.6842,631393.0
2017-06-21 11:10:00,49.73,49.73,49.67,49.7,239996.0,39.6842,39.6842,39.6363,39.6602,239996.0
2017-06-21 11:20:00,49.71,49.73,49.69,49.72,98359.0,39.6682,39.6842,39.6522,39.6762,98359.0
2017-06-21 11:30:00,49.72,49.74,49.71,49.73,70007.0,39.6762,39.6921,39.6682,39.6842,70007.0
2017-06-21 11:40:00,49.73,49.8,49.73,49.79,34829.0,39.6842,39.74,39.6842,39.732,34829.0
2017-06-21 11:50:00,49.79,49.8,49.76,49.8,44092.0,39.732,39.74,39.7081,39.74,44092.0
2017-06-21 12:00:00,49.8,49.8,49.74,49.76,98192.0,39.74,39.74,39.6921,39.7081,98192.0
2017-06-21 12:10:00,49.77,49.77,49.74,49.74,113307.0,39.7161,39.7161,39.6921,39.6921,113307.0
2017-06-21 12:20:00,49.75,49.78,49.74,49.77,124505.0,39.7001,39.7241,39.6921,39.7161,124505.0
2017-06-21 12:30:00,49.77,49.78,49.7,49.7,181853.0,39.7161,39.7241,39.6602,39.6602,181853.0
2017-06-21 12:40:00,49.7,49.7,49.66,49.67,104045.0,39.6602,39.6602,39.6283,39.6363,104045.0
2017-06-21 12:50:00,49.65,49.69,49.63,49.63,158671.0,39.6203,39.6522,39.6044,39.6044,158671.0
2017-06-21 13:00:00,49.63,49.66,49.62,49.63,108193.0,39.6044,39.6283,39.5964,39.6044,108193.0
2017-06-21 13:10:00,49.63,49.67,49.62,49.66,101073.0,39.6044,39.6363,39.5964,39.6283,101073.0
2017-06-21 13:20:00,49.66,49.68,49.64,49.68,41720.0,39.6283,39.6443,39.6123,39.6443,41720.0
2017-06-21 13:30:00,49.68,49.69,49.64,49.65,11243.0,39.6443,39.6522,39.6123,39.6203,11243.0
2017-06-21 13:40:00,49.64,49.65,49.59,49.6,189885.0,39.6123,39.6203,39.5724,39.5804,189885.0
2017-06-21 13:50:00,49.6,49.61,49.57,49.59,111251.0,39.5804,39.5884,39.5565,39.5724,111251.0
2017-06-21 14:00:00,49.59,49.61,49.57,49.59,109694.0,39.5724,39.5884,39.5565,39.5724,109694.0
2017-06-21 14:10:00,49.6,49.64,49.59,49.62,135096.0,39.5804,39.6123,39.5724,39.5964,135096.0
2017-06-21 14:20:00,49.61,49.62,49.57,49.58,114865.0,39.5884,39.5964,39.5565,39.5645,114865.0
2017-06-21 14:30:00,49.58,49.67,49.57,49.66,123332.0,39.5645,39.6363,39.5565,39.6283,123332.0
2017-06-21 14:40:00,49.67,49.68,49.64,49.66,84860.0,39.6363,39.6443,39.6123,39.6283,84860.0
2017-06-21 14:50:00,49.66,49.69,49.65,49.66,94495.0,39.6283,39.6522,39.6203,39.6283,94495.0
2017-06-21 15:00:00,49.66,49.67,49.63,49.64,64021.0,39.6283,39.6363,39.6044,39.6123,64021.0
2017-06-21 15:10:00,49.64,49.68,49.64,49.68,146550.0,39.6123,39.6443,39.6123,39.6443,146550.0
2017-06-21 15:20:00,49.68,49.68,49.66,49.68,88119.0,39.6443,39.6443,39.6283,39.6443,88119.0
2017-06-21 15:30:00,49.68,49.68,49.64,49.65,92151.0,39.6443,39.6443,39.6123,39.6203,92151.0
2017-06-21 15:40:00,49.64,49.68,49.64,49.67,190863.0,39.6123,39.6443,39.6123,39.6363,190863.0
2017-06-21 15:50:00,49.67,49.68,49.65,49.66,342041.0,39.6363,39.6443,39.6203,39.6283,342041.0
2017-06-22 09:30:00,49.87,49.87,49.78,49.8,409396.0,39.7959,39.7959,39.7241,39.74,409396.0
2017-06-22 09:40:00,49.79,49.81,49.77,49.79,232982.0,39.732,39.748,39.7161,39.732,232982.0
2017-06-22 09:50:00,49.79,49.83,49.78,49.81,128926.0,39.732,39.764,39.7241,39.748,128926.0
2017-06-22 10:00:00,49.82,49.82,49.75,49.79,230429.0,39.756,39.756,39.7001,39.732,230429.0
2017-06-22 10:10:00,49.8,49.82,49.78,49.8,196027.0,39.74,39.756,39.7241,39.74,196027.0
2017-06-22 10:20:00,49.8,49.81,49.76,49.8,60119.0,39.74,39.748,39.7081,39.74,60119.0
2017-06-22 10:30:00,49.8,49.81,49.79,49.81,47881.0,39.74,39.748,39.732,39.748,47881.0
2017-06-22 10:40:00,49.81,49.91,49.8,49.89,134776.0,39.748,39.8278,39.74,39.8118,134776.0
2017-06-22 10:50:00,49.89,49.91,49.87,49.89,88909.0,39.8118,39.8278,39.7959,39.8118,88909.0
2017-06-22 11:00:00,49.89,49.98,49.88,49.96,974024.0,39.8118,39.8837,39.8039,39.8677,974024.0
2017-06-22 11:10:00,49.96,49.98,49.95,49.97,218336.0,39.8677,39.8837,39.8597,39.8757,218336.0
2017-06-22 11:20:00,49.98,49.99,49.96,49.98,166936.0,39.8837,39.8916,39.8677,39.8837,166936.0
2017-06-22 11:30:00,49.98,49.99,49.96,49.99,101534.0,39.8837,39.8916,39.8677,39.8916,101534.0
2017-06-22 11:40:00,49.98,49.99,49.92,49.94,327320.0,39.8837,39.8916,39.8358,39.8517,327320.0
2017-06-22 11:50:00,49.94,49.97,49.94,49.96,87842.0,39.8517,39.8757,39.8517,39.8677,87842.0
2017-06-22 12:00:00,49.96,49.98,49.95,49.96,98760.0,39.8677,39.8837,39.8597,39.8677,98760.0
2017-06-22 12:10:00,49.96,49.98,49.95,49.98,40105.0,39.8677,39.8837,39.8597,39.8837,40105.0
2017-06-22 12:20:00,49.98,50.0,49.97,50.0,100757.0,39.8837,39.8996,39.8757,39.8996,100757.0
2017-06-22 12:30:00,50.0,50.03,49.98,50.02,201340.0,39.8996,39.9236,39.8837,39.9156,201340.0
2017-06-22 12:40:00,50.01,50.03,49.99,50.03,100071.0,39.9076,39.9236,39.8916,39.9236,100071.0
2017-06-22 12:50:00,50.03,50.05,50.0,50.01,38422.0,39.9236,39.9395,39.8996,39.9076,38422.0
2017-06-22 13:00:00,50.01,50.03,50.01,50.03,42706.0,39.9076,39.9236,39.9076,39.9236,42706.0
2017-06-22 13:10:00,50.02,50.03,49.97,49.98,99416.0,39.9156,39.9236,39.8757,39.8837,99416.0
2017-06-22 13:20:00,49.98,49.98,49.95,49.97,113637.0,39.8837,39.8837,39.8597,39.8757,113637.0
2017-06-22 13:30:00,49.97,49.97,49.95,49.95,42161.0,39.8757,39.8757,39.8597,39.8597,42161.0
2017-06-22 13:40:00,49.95,49.97,49.95,49.96,18829.0,39.8597,39.8757,39.8597,39.8677,18829.0
2017-06-22 13:50:00,49.97,49.99,49.95,49.98,174735.0,39.8757,39.8916,39.8597,39.8837,174735.0
2017-06-22 14:00:00,49.98,50.01,49.97,50.0,66373.0,39.8837,39.9076,39.8757,39.8996,66373.0
2017-06-22 14:10:00,49.99,50.01,49.98,50.0,54319.0,39.8916,39.9076,39.8837,39.8996,54319.0
2017-06-22 14:20:00,50.0,50.01,49.98,49.98,29412.0,39.8996,39.9076,39.8837,39.8837,29412.0
2017-06-22 14:30:00,49.97,49.98,49.96,49.97,41963.0,39.8757,39.8837,39.8677,39.8757,41963.0
2017-06-22 14:40:00,49.97,50.0,49.96,49.99,58728.0,39.8757,39.8996,39.8677,39.8916,58728.0
2017-06-22 14:50:00,49.99,49.99,49.97,49.98,53386.0,39.8916,39.8916,39.8757,39.8837,53386.0
2017-06-22 15:00:00,49.98,49.99,49.95,49.99,204213.0,39.8837,39.8916,39.8597,39.8916,204213.0
2017-06-22 15:10:00,49.99,49.99,49.96,49.98,97359.0,39.8916,39.8916,39.8677,39.8837,97359.0
2017-06-22 15:20:00,49.98,49.98,49.95,49.97,53825.0,39.8837,39.8837,39.8597,39.8757,53825.0
2017-06-22 15:30:00,49.97,49.98,49.92,49.93,72017.0,39.8757,39.8837,39.8358,39.8438,72017.0
2017-06-22 15:40:00,49.93,49.94,49.88,49.91,152581.0,39.8438,39.8517,39.8039,39.8278,152581.0
2017-06-22 15:50:00,49.9,49.91,49.86,49.87,319629.0,39.8198,39.8278,39.7879,39.7959,319629.0
2017-06-23 09:30:00,49.95,50.0,49.93,49.94,299140.0,39.8597,39.8996,39.8438,39.8517,299140.0
2017-06-23 09:40:00,49.94,49.95,49.9,49.94,83258.0,39.8517,39.8597,39.8198,39.8517,83258.0
2017-06-23 09:50:00,49.94,49.97,49.91,49.97,106316.0,39.8517,39.8757,39.8278,39.8757,106316.0
2017-06-23 10:00:00,49.98,49.99,49.96,49.99,212332.0,39.8837,39.8916,39.8677,39.8916,212332.0
2017-06-23 10:10:00,49.99,50.01,49.95,49.98,113330.0,39.8916,39.9076,39.8597,39.8837,113330.0
2017-06-23 10:20:00,49.97,50.0,49.95,50.0,161887.0,39.8757,39.8996,39.8597,39.8996,161887.0
2017-06-23 10:30:00,50.0,50.08,50.0,50.08,368199.0,39.8996,39.9635,39.8996,39.9635,368199.0
2017-06-23 10:40:00,50.08,50.12,50.07,50.12,131693.0,39.9635,39.9954,39.9555,39.9954,131693.0
2017-06-23 10:50:00,50.12,50.13,50.09,50.11,264745.0,39.9954,40.0034,39.9714,39.9874,264745.0
2017-06-23 11:00:00,50.11,50.11,50.08,50.08,126652.0,39.9874,39.9874,39.9635,39.9635,126652.0
2017-06-23 11:10:00,50.08,50.1,50.07,50.1,134051.0,39.9635,39.9794,39.9555,39.9794,134051.0
2017-06-23 11:20:00,50.1,50.14,50.09,50.12,177804.0,39.9794,40.0113,39.9714,39.9954,177804.0
2017-06-23 11:30:00,50.12,50.13,50.11,50.13,151539.0,39.9954,40.0034,39.9874,40.0034,151539.0
2017-06-23 11:40:00,50.12,50.14,50.11,50.12,321618.0,39.9954,40.0113,39.9874,39.9954,321618.0
2017-06-23 11:50:00,50.12,50.16,50.12,50.16,151553.0,39.9954,40.0273,39.9954,40.0273,151553.0
2017-06-23 12:00:00,50.16,50.18,50.15,50.16,73976.0,40.0273,40.0433,40.0193,40.0273,73976.0
2017-06-23 12:10:00,50.16,50.17,50.16,50.16,47782.0,40.0273,40.0353,40.0273,40.0273,47782.0
2017-06-23 12:20:00,50.17,50.19,50.16,50.18,80509.0,40.0353,40.0512,40.0273,40.0433,80509.0
2017-06-23 12:30:00,50.18,50.19,50.17,50.17,83960.0,40.0433,40.0512,40.0353,40.0353,83960.0
2017-06-23 12:40:00,50.17,50.18,50.15,50.16,98371.0,40.0353,40.0433,40.0193,40.0273,98371.0
2017-06-23 12:50:00,50.16,50.17,50.14,50.14,84887.0,40.0273,40.0353,40.0113,40.0113,84887.0
2017-06-23 13:00:00,50.14,50.16,50.12,50.13,102086.0,40.0113,40.0273,39.9954,40.0034,102086.0
2017-06-23 13:10:00,50.13,50.14,50.12,50.14,51261.0,40.0034,40.0113,39.9954,40.0113,51261.0
2017-06-23 13:20:00,50.14,50.14,50.12,50.14,181731.0,40.0113,40.0113,39.9954,40.0113,181731.0
2017-06-23 13:30:00,50.14,50.16,50.13,50.16,17301.0,40.0113,40.0273,40.0034,40.0273,17301.0
2017-06-23 13:40:00,50.16,50.16,50.14,50.15,89704.0,40.0273,40.0273,40.0113,40.0193,89704.0
2017-06-23 13:50:00,50.15,50.19,50.15,50.16,102495.0,40.0193,40.0512,40.0193,40.0273,102495.0
2017-06-23 14:00:00,50.16,50.16,50.14,50.16,74699.0,40.0273,40.0273,40.0113,40.0273,74699.0
2017-06-23 14:10:00,50.16,50.17,50.14,50.16,46631.0,40.0273,40.0353,40.0113,40.0273,46631.0
2017-06-23 14:20:00,50.16,50.16,50.14,50.15,40795.0,40.0273,40.0273,40.0113,40.0193,40795.0
2017-06-23 14:30:00,50.15,50.15,50.12,50.12,191002.0,40.0193,40.0193,39.9954,39.9954,191002.0
2017-06-23 14:40:00,50.12,50.12,50.09,50.11,144463.0,39.9954,39.9954,39.9714,39.9874,144463.0
2017-06-23 14:50:00,50.11,50.12,50.1,50.1,120825.0,39.9874,39.9954,39.9794,39.9794,120825.0
2017-06-23 15:00:00,50.09,50.1,50.06,50.08,162325.0,39.9714,39.9794,39.9475,39.9635,162325.0
2017-06-23 15:10:00,50.08,50.1,50.07,50.09,125204.0,39.9635,39.9794,39.9555,39.9714,125204.0
2017-06-23 15:20:00,50.08,50.09,50.05,50.05,94438.0,39.9635,39.9714,39.9395,39.9395,94438.0
2017-06-23 15:30:00,50.05,50.09,50.04,50.06,95961.0,39.9395,39.9714,39.9315,39.9475,95961.0
2017-06-23 15:40:00,50.07,50.12,50.06,50.12,85394.0,39.9555,39.9954,39.9475,39.9954,85394.0
2017-06-23 15:50:00,50.12,50.13,50.09,50.11,272472.0,39.9954,40.0034,39.9714,39.9874,272472.0
2017-06-26 09:30:00,50.55,50.64,50.51,50.63,387631.0,40.3385,40.4103,40.3066,40.4024,387631.0
2017-06-26 09:40:00,50.63,50.67,50.63,50.65,97016.0,40.4024,40.4343,40.4024,40.4183,97016.0
2017-06-26 09:50:00,50.65,50.66,50.63,50.65,18831.0,40.4183,40.4263,40.4024,40.4183,18831.0
2017-06-26 10:00:00,50.64,50.66,50.59,50.6,258365.0,40.4103,40.4263,40.3704,40.3784,258365.0
2017-06-26 10:10:00,50.61,50.62,50.58,50.6,257233.0,40.3864,40.3944,40.3625,40.3784,257233.0
2017-06-26 10:20:00,50.59,50.63,50.59,50.62,90958.0,40.3704,40.4024,40.3704,40.3944,90958.0
2017-06-26 10:30:00,50.63,50.64,50.54,50.54,180741.0,40.4024,40.4103,40.3305,40.3305,180741.0
2017-06-26 10:40:00,50.54,50.54,50.47,50.48,223111.0,40.3305,40.3305,40.2747,40.2827,223111.0
2017-06-26 10:50:00,50.48,50.5,50.43,50.47,108214.0,40.2827,40.2986,40.2428,40.2747,108214.0
2017-06-26 11:00:00,50.48,50.49,50.4,50.42,197648.0,40.2827,40.2906,40.2188,40.2348,197648.0
2017-06-26 11:10:00,50.43,50.46,50.41,50.46,122644.0,40.2428,40.2667,40.2268,40.2667,122644.0
2017-06-26 11:20:00,50.45,50.48,50.42,50.46,102288.0,40.2587,40.2827,40.2348,40.2667,102288.0
2017-06-26 11:30:00,50.47,50.47,50.41,50.45,127096.0,40.2747,40.2747,40.2268,40.2587,127096.0
2017-06-26 11:40:00,50.45,50.51,50.44,50.5,112650.0,40.2587,40.3066,40.2507,40.2986,112650.0
2017-06-26 11:50:00,50.51,50.54,50.5,50.53,200560.0,40.3066,40.3305,40.2986,40.3226,200560.0
2017-06-26 12:00:00,50.54,50.55,50.51,50.53,161516.0,40.3305,40.3385,40.3066,40.3226,161516.0
2017-06-26 12:10:00,50.53,50.53,50.51,50.53,315310.0,40.3226,40.3226,40.3066,40.3226,315310.0
2017-06-26 12:20:00,50.53,50.54,50.5,50.52,171773.0,40.3226,40.3305,40.2986,40.3146,171773.0
2017-06-26 12:30:00,50.52,50.56,50.51,50.55,57245.0,40.3146,40.3465,40.3066,40.3385,57245.0
2017-06-26 12:40:00,50.56,50.57,50.55,50.55,35090.0,40.3465,40.3545,40.3385,40.3385,35090.0
2017-06-26 12:50:00,50.56,50.58,50.54,50.55,55895.0,40.3465,40.3625,40.3305,40.3385,55895.0
2017-06-26 13:00:00,50.55,50.56,50.52,50.54,100821.0,40.3385,40.3465,40.3146,40.3305,100821.0
2017-06-26 13:10:00,50.54,50.54,50.51,50.53,222624.0,40.3305,40.3305,40.3066,40.3226,222624.0
2017-06-26 13:20:00,50.54,50.56,50.53,50.55,314155.0,40.3305,40.3465,40.3226,40.3385,314155.0
2017-06-26 13:30:00,50.54,50.56,50.54,50.55,155987.0,40.3305,40.3465,40.3305,40.3385,155987.0
2017-06-26 13:40:00,50.55,50.57,50.55,50.56,911216.0,40.3385,40.3545,40.3385,40.3465,911216.0
2017-06-26 13:50:00,50.56,50.58,50.55,50.57,183862.0,40.3465,40.3625,40.3385,40.3545,183862.0
2017-06-26 14:00:00,50.56,50.59,50.55,50.57,412346.0,40.3465,40.3704,40.3385,40.3545,412346.0
2017-06-26 14:10:00,50.58,50.58,50.55,50.56,806266.0,40.3625,40.3625,40.3385,40.3465,806266.0
2017-06-26 14:20:00,50.56,50.57,50.54,50.55,841164.0,40.3465,40.3545,40.3305,40.3385,841164.0
2017-06-26 14:30:00,50.55,50.56,50.53,50.55,253429.0,40.3385,40.3465,40.3226,40.3385,253429.0
2017-06-26 14:40:00,50.55,50.57,50.54,50.55,653826.0,40.3385,40.3545,40.3305,40.3385,653826.0
2017-06-26 14:50:00,50.55,50.58,50.54,50.58,174048.0,40.3385,40.3625,40.3305,40.3625,174048.0
2017-06-26 15:00:00,50.58,50.58,50.53,50.57,83838.0,40.3625,40.3625,40.3226,40.3545,83838.0
2017-06-26 15:10:00,50.57,50.58,50.55,50.57,220413.0,40.3545,40.3625,40.3385,40.3545,220413.0
2017-06-26 15:20:00,50.57,50.57,50.52,50.55,140730.0,40.3545,40.3545,40.3146,40.3385,140730.0
2017-06-26 15:30:00,50.55,50.56,50.53,50.55,145815.0,40.3385,40.3465,40.3226,40.3385,145815.0
2017-06-26 15:40:00,50.55,50.56,50.51,50.54,122865.0,40.3385,40.3465,40.3066,40.3305,122865.0
2017-06-26 15:50:00,50.54,50.56,50.53,50.54,336962.0,40.3305,40.3465,40.3226,40.3305,336962.0
2017-06-27 09:30:00,50.28,50.3,50.17,50.2,561323.0,40.1231,40.139,40.0353,40.0592,561323.0
2017-06-27 09:40:00,50.19,50.23,50.15,50.19,484709.0,40.0512,40.0832,40.0193,40.0512,484709.0
2017-06-27 09:50:00,50.2,50.25,50.19,50.22,265850.0,40.0592,40.0991,40.0512,40.0752,265850.0
2017-06-27 10:00:00,50.23,50.28,50.22,50.25,306105.0,40.0832,40.1231,40.0752,40.0991,306105.0
2017-06-27 10:10:00,50.26,50.27,50.24,50.26,105732.0,40.1071,40.1151,40.0911,40.1071,105732.0
2017-06-27 10:20:00,50.26,50.3,50.24,50.24,185321.0,40.1071,40.139,40.0911,40.0911,185321.0
2017-06-27 10:30:00,50.25,50.31,50.24,50.31,41551.0,40.0991,40.147,40.0911,40.147,41551.0
2017-06-27 10:40:00,50.31,50.36,50.31,50.36,136336.0,40.147,40.1869,40.147,40.1869,136336.0
2017-06-27 10:50:00,50.36,50.37,50.33,50.36,239132.0,40.1869,40.1949,40.163,40.1869,239132.0
2017-06-27 11:00:00,50.36,50.4,50.35,50.36,642515.0,40.1869,40.2188,40.1789,40.1869,642515.0
2017-06-27 11:10:00,50.35,50.36,50.31,50.32,178459.0,40.1789,40.1869,40.147,40.155,178459.0
2017-06-27 11:20:00,50.32,50.34,50.28,50.29,105549.0,40.155,40.1709,40.1231,40.131,105549.0
2017-06-27 11:30:00,50.29,50.32,50.29,50.31,102301.0,40.131,40.155,40.131,40.147,102301.0
2017-06-27 11:40:00,50.31,50.33,50.31,50.32,71130.0,40.147,40.163,40.147,40.155,71130.0
2017-06-27 11:50:00,50.33,50.33,50.27,50.31,91873.0,40.163,40.163,40.1151,40.147,91873.0
2017-06-27 12:00:00,50.31,50.32,50.29,50.3,46635.0,40.147,40.155,40.131,40.139,46635.0
2017-06-27 12:10:00,50.3,50.3,50.24,50.24,131930.0,40.139,40.139,40.0911,40.0911,131930.0
2017-06-27 12:20:00,50.23,50.26,50.23,50.24,101390.0,40.0832,40.1071,40.0832,40.0911,101390.0
2017-06-27 12:30:00,50.24,50.24,50.17,50.19,107921.0,40.0911,40.0911,40.0353,40.0512,107921.0
2017-06-27 12:40:00,50.18,50.19,50.17,50.18,41622.0,40.0433,40.0512,40.0353,40.0433,41622.0
2017-06-27 12:50:00,50.17,50.19,50.14,50.16,36399.0,40.0353,40.0512,40.0113,40.0273,36399.0
2017-06-27 13:00:00,50.15,50.2,50.15,50.16,251143.0,40.0193,40.0592,40.0193,40.0273,251143.0
2017-06-27 13:10:00,50.15,50.2,50.14,50.2,171317.0,40.0193,40.0592,40.0113,40.0592,171317.0
2017-06-27 13:20:00,50.2,50.22,50.18,50.19,74658.0,40.0592,40.0752,40.0433,40.0512,74658.0
2017-06-27 13:30:00,50.18,50.2,50.06,50.07,127821.0,40.0433,40.0592,39.9475,39.9555,127821.0
2017-06-27 13:40:00,50.06,50.1,50.01,50.05,149271.0,39.9475,39.9794,39.9076,39.9395,149271.0
2017-06-27 13:50:00,50.04,50.1,50.04,50.08,202274.0,39.9315,39.9794,39.9315,39.9635,202274.0
2017-06-27 14:00:00,50.08,50.08,50.02,50.04,160353.0,39.9635,39.9635,39.9156,39.9315,160353.0
2017-06-27 14:10:00,50.04,50.1,50.02,50.09,163776.0,39.9315,39.9794,39.9156,39.9714,163776.0
2017-06-27 14:20:00,50.08,50.15,50.06,50.13,205067.0,39.9635,40.0193,39.9475,40.0034,205067.0
2017-06-27 14:30:00,50.12,50.15,50.11,50.12,74997.0,39.9954,40.0193,39.9874,39.9954,74997.0
2017-06-27 14:40:00,50.11,50.15,50.09,50.13,81801.0,39.9874,40.0193,39.9714,40.0034,81801.0
2017-06-27 14:50:00,50.12,50.15,50.12,50.13,66341.0,39.9954,40.0193,39.9954,40.0034,66341.0
2017-06-27 15:00:00,50.12,50.15,50.1,50.11,141817.0,39.9954,40.0193,39.9794,39.9874,141817.0
2017-06-27 15:10:00,50.1,50.14,50.09,50.1,111652.0,39.9794,40.0113,39.9714,39.9794,111652.0
2017-06-27 15:20:00,50.1,50.11,50.07,50.09,75455.0,39.9794,39.9874,39.9555,39.9714,75455.0
2017-06-27 15:30:00,50.09,50.1,50.05,50.07,137564.0,39.9714,39.9794,39.9395,39.9555,137564.0
2017-06-27 15:40:00,50.06,50.09,50.04,50.07,205342.0,39.9475,39.9714,39.9315,39.9555,205342.0
2017-06-27 15:50:00,50.07,50.07,49.98,49.99,383691.0,39.9555,39.9555,39.8837,39.8916,383691.0
2017-06-28 09:30:00,50.14,50.2,50.08,50.08,208998.0,40.0113,40.0592,39.9635,39.9635,208998.0
2017-06-28 09:40:00,50.08,50.09,50.04,50.06,75056.0,39.9635,39.9714,39.9315,39.9475,75056.0
2017-06-28 09:50:00,50.07,50.08,50.01,50.04,84435.0,39.9555,39.9635,39.9076,39.9315,84435.0
2017-06-28 10:00:00,50.03,50.13,50.03,50.09,74276.0,39.9236,40.0034,39.9236,39.9714,74276.0
2017-06-28 10:10:00,50.09,50.1,50.05,50.08,80453.0,39.9714,39.9794,39.9395,39.9635,80453.0
2017-06-28 10:20:00,50.09,50.1,50.03,50.03,49282.0,39.9714,39.9794,39.9236,39.9236,49282.0
2017-06-28 10:30:00,50.03,50.13,50.02,50.09,329976.0,39.9236,40.0034,39.9156,39.9714,329976.0
2017-06-28 10:40:00,50.1,50.16,50.09,50.15,148362.0,39.9794,40.0273,39.9714,40.0193,148362.0
2017-06-28 10:50:00,50.15,50.19,50.15,50.15,112411.0,40.0193,40.0512,40.0193,40.0193,112411.0
2017-06-28 11:00:00,50.15,50.19,50.14,50.16,100735.0,40.0193,40.0512,40.0113,40.0273,100735.0
2017-06-28 11:10:00,50.16,50.2,50.15,50.19,85538.0,40.0273,40.0592,40.0193,40.0512,85538.0
2017-06-28 11:20:00,50.19,50.22,50.17,50.2,83044.0,40.0512,40.0752,40.0353,40.0592,83044.0
2017-06-28 11:30:00,50.21,50.24,50.2,50.23,98596.0,40.0672,40.0911,40.0592,40.0832,98596.0
2017-06-28 11:40:00,50.23,50.25,50.22,50.23,87104.0,40.0832,40.0991,40.0752,40.0832,87104.0
2017-06-28 11:50:00,50.24,50.26,50.23,50.23,199094.0,40.0911,40.1071,40.0832,40.0832,199094.0
2017-06-28 12:00:00,50.22,50.26,50.22,50.25,135771.0,40.0752,40.1071,40.0752,40.0991,135771.0
2017-06-28 12:10:00,50.25,50.26,50.23,50.25,56496.0,40.0991,40.1071,40.0832,40.0991,56496.0
2017-06-28 12:20:00,50.26,50.27,50.25,50.27,36630.0,40.1071,40.1151,40.0991,40.1151,36630.0
2017-06-28 12:30:00,50.27,50.27,50.24,50.27,196746.0,40.1151,40.1151,40.0911,40.1151,196746.0
2017-06-28 12:40:00,50.26,50.31,50.25,50.3,147086.0,40.1071,40.147,40.0991,40.139,147086.0
2017-06-28 12:50:00,50.29,50.3,50.28,50.29,48346.0,40.131,40.139,40.1231,40.131,48346.0
2017-06-28 13:00:00,50.29,50.3,50.28,50.29,75493.0,40.131,40.139,40.1231,40.131,75493.0
2017-06-28 13:10:00,50.29,50.31,50.28,50.3,88892.0,40.131,40.147,40.1231,40.139,88892.0
2017-06-28 13:20:00,50.3,50.32,50.29,50.32,99885.0,40.139,40.155,40.131,40.155,99885.0
2017-06-28 13:30:00,50.32,50.35,50.31,50.34,120567.0,40.155,40.1789,40.147,40.1709,120567.0
2017-06-28 13:40:00,50.35,50.36,50.32,50.35,129622.0,40.1789,40.1869,40.155,40.1789,129622.0
2017-06-28 13:50:00,50.35,50.36,50.31,50.32,72911.0,40.1789,40.1869,40.147,40.155,72911.0
2017-06-28 14:00:00,50.32,50.36,50.32,50.35,67438.0,40.155,40.1869,40.155,40.1789,67438.0
2017-06-28 14:10:00,50.35,50.38,50.35,50.37,71949.0,40.1789,40.2029,40.1789,40.1949,71949.0
2017-06-28 14:20:00,50.37,50.38,50.32,50.32,147541.0,40.1949,40.2029,40.155,40.155,147541.0
2017-06-28 14:30:00,50.33,50.34,50.32,50.33,101706.0,40.163,40.1709,40.155,40.163,101706.0
2017-06-28 14:40:00,50.33,50.35,50.32,50.35,130456.0,40.163,40.1789,40.155,40.1789,130456.0
2017-06-28 14:50:00,50.35,50.37,50.34,50.37,151231.0,40.1789,40.1949,40.1709,40.1949,151231.0
2017-06-28 15:00:00,50.37,50.4,50.36,50.38,104740.0,40.1949,40.2188,40.1869,40.2029,104740.0
2017-06-28 15:10:00,50.38,50.39,50.37,50.39,87173.0,40.2029,40.2108,40.1949,40.2108,87173.0
2017-06-28 15:20:00,50.39,50.4,50.38,50.39,128918.0,40.2108,40.2188,40.2029,40.2108,128918.0
2017-06-28 15:30:00,50.39,50.41,50.38,50.39,146300.0,40.2108,40.2268,40.2029,40.2108,146300.0
2017-06-28 15:40:00,50.39,50.41,50.37,50.39,594609.0,40.2108,40.2268,40.1949,40.2108,594609.0
2017-06-28 15:50:00,50.39,50.41,50.35,50.36,764646.0,40.2108,40.2268,40.1789,40.1869,764646.0
2017-06-29 09:30:00,50.15,50.16,50.03,50.07,164826.0,40.0193,40.0273,39.9236,39.9555,164826.0
2017-06-29 09:40:00,50.06,50.08,49.93,50.0,226181.0,39.9475,39.9635,39.8438,39.8996,226181.0
2017-06-29 09:50:00,50.01,50.04,50.0,50.01,180788.0,39.9076,39.9315,39.8996,39.9076,180788.0
2017-06-29 10:00:00,50.0,50.02,49.95,50.0,195085.0,39.8996,39.9156,39.8597,39.8996,195085.0
2017-06-29 10:10:00,50.0,50.0,49.92,49.95,206842.0,39.8996,39.8996,39.8358,39.8597,206842.0
2017-06-29 10:20:00,49.95,50.05,49.95,50.05,715936.0,39.8597,39.9395,39.8597,39.9395,715936.0
2017-06-29 10:30:00,50.05,50.05,50.02,50.05,132507.0,39.9395,39.9395,39.9156,39.9395,132507.0
2017-06-29 10:40:00,50.04,50.11,50.03,50.09,276471.0,39.9315,39.9874,39.9236,39.9714,276471.0
2017-06-29 10:50:00,50.08,50.09,50.01,50.02,152259.0,39.9635,39.9714,39.9076,39.9156,152259.0
2017-06-29 11:00:00,50.02,50.03,49.95,49.97,161842.0,39.9156,39.9236,39.8597,39.8757,161842.0
2017-06-29 11:10:00,49.97,49.97,49.9,49.91,230757.0,39.8757,39.8757,39.8198,39.8278,230757.0
2017-06-29 11:20:00,49.9,49.92,49.82,49.84,185044.0,39.8198,39.8358,39.756,39.7719,185044.0
2017-06-29 11:30:00,49.84,49.85,49.74,49.8,373822.0,39.7719,39.7799,39.6921,39.74,373822.0
2017-06-29 11:40:00,49.8,49.85,49.78,49.8,237111.0,39.74,39.7799,39.7241,39.74,237111.0
2017-06-29 11:50:00,49.8,49.82,49.71,49.71,304971.0,39.74,39.756,39.6682,39.6682,304971.0
2017-06-29 12:00:00,49.71,49.76,49.66,49.73,753881.0,39.6682,39.7081,39.6283,39.6842,753881.0
2017-06-29 12:10:00,49.73,49.76,49.7,49.74,299451.0,39.6842,39.7081,39.6602,39.6921,299451.0
2017-06-29 12:20:00,49.74,49.74,49.68,49.7,176535.0,39.6921,39.6921,39.6443,39.6602,176535.0
2017-06-29 12:30:00,49.7,49.73,49.66,49.66,125459.0,39.6602,39.6842,39.6283,39.6283,125459.0
2017-06-29 12:40:00,49.67,49.69,49.64,49.65,184414.0,39.6363,39.6522,39.6123,39.6203,184414.0
2017-06-29 12:50:00,49.65,49.67,49.61,49.62,343137.0,39.6203,39.6363,39.5884,39.5964,343137.0
2017-06-29 13:00:00,49.62,49.67,49.59,49.62,197481.0,39.5964,39.6363,39.5724,39.5964,197481.0
2017-06-29 13:10:00,49.62,49.62,49.53,49.56,141123.0,39.5964,39.5964,39.5246,39.5485,141123.0
2017-06-29 13:20:00,49.56,49.56,49.43,49.46,464503.0,39.5485,39.5485,39.4448,39.4687,464503.0
2017-06-29 13:30:00,49.46,49.57,49.45,49.57,294758.0,39.4687,39.5565,39.4607,39.5565,294758.0
2017-06-29 13:40:00,49.57,49.6,49.54,49.57,111137.0,39.5565,39.5804,39.5325,39.5565,111137.0
2017-06-29 13:50:00,49.57,49.6,49.55,49.59,157950.0,39.5565,39.5804,39.5405,39.5724,157950.0
2017-06-29 14:00:00,49.59,49.64,49.54,49.6,372849.0,39.5724,39.6123,39.5325,39.5804,372849.0
2017-06-29 14:10:00,49.6,49.66,49.6,49.63,120649.0,39.5804,39.6283,39.5804,39.6044,120649.0
2017-06-29 14:20:00,49.64,49.7,49.63,49.7,385258.0,39.6123,39.6602,39.6044,39.6602,385258.0
2017-06-29 14:30:00,49.69,49.7,49.64,49.66,302838.0,39.6522,39.6602,39.6123,39.6283,302838.0
2017-06-29 14:40:00,49.66,49.69,49.63,49.63,179074.0,39.6283,39.6522,39.6044,39.6044,179074.0
2017-06-29 14:50:00,49.63,49.68,49.62,49.67,371790.0,39.6044,39.6443,39.5964,39.6363,371790.0
2017-06-29 15:00:00,49.67,49.74,49.66,49.71,323963.0,39.6363,39.6921,39.6283,39.6682,323963.0
2017-06-29 15:10:00,49.71,49.74,49.68,49.73,435972.0,39.6682,39.6921,39.6443,39.6842,435972.0
2017-06-29 15:20:00,49.74,49.75,49.67,49.7,308777.0,39.6921,39.7001,39.6363,39.6602,308777.0
2017-06-29 15:30:00,49.69,49.78,49.69,49.78,299525.0,39.6522,39.7241,39.6522,39.7241,299525.0
2017-06-29 15:40:00,49.77,49.77,49.7,49.72,311407.0,39.7161,39.7161,39.6602,39.6762,311407.0
2017-06-29 15:50:00,49.72,49.77,49.71,49.74,577379.0,39.6762,39.7161,39.6682,39.6921,577379.0
2017-06-30 09:30:00,50.07,50.14,50.07,50.12,575484.0,39.9555,40.0113,39.9555,39.9954,575484.0
2017-06-30 09:40:00,50.12,50.15,50.07,50.14,478205.0,39.9954,40.0193,39.9555,40.0113,478205.0
2017-06-30 09:50:00,50.14,50.15,50.05,50.05,190388.0,40.0113,40.0193,39.9395,39.9395,190388.0
2017-06-30 10:00:00,50.05,50.08,50.02,50.04,264580.0,39.9395,39.9635,39.9156,39.9315,264580.0
2017-06-30 10:10:00,50.03,50.04,49.98,50.02,81220.0,39.9236,39.9315,39.8837,39.9156,81220.0
2017-06-30 10:20:00,50.02,50.08,50.01,50.06,57650.0,39.9156,39.9635,39.9076,39.9475,57650.0
2017-06-30 10:30:00,50.05,50.09,50.01,50.01,263025.0,39.9395,39.9714,39.9076,39.9076,263025.0
2017-06-30 10:40:00,50.01,50.04,49.98,49.99,210562.0,39.9076,39.9315,39.8837,39.8916,210562.0
2017-06-30 10:50:00,49.99,50.03,49.98,50.02,304517.0,39.8916,39.9236,39.8837,39.9156,304517.0
2017-06-30 11:00:00,50.02,50.05,50.0,50.05,216447.0,39.9156,39.9395,39.8996,39.9395,216447.0
2017-06-30 11:10:00,50.04,50.06,50.02,50.03,243835.0,39.9315,39.9475,39.9156,39.9236,243835.0
2017-06-30 11:20:00,50.03,50.08,50.02,50.04,198152.0,39.9236,39.9635,39.9156,39.9315,198152.0
2017-06-30 11:30:00,50.04,50.09,50.02,50.08,101849.0,39.9315,39.9714,39.9156,39.9635,101849.0
2017-06-30 11:40:00,50.08,50.11,50.07,50.1,73046.0,39.9635,39.9874,39.9555,39.9794,73046.0
2017-06-30 11:50:00,50.1,50.13,50.09,50.11,103611.0,39.9794,40.0034,39.9714,39.9874,103611.0
2017-06-30 12:00:00,50.1,50.11,50.09,50.11,50479.0,39.9794,39.9874,39.9714,39.9874,50479.0
2017-06-30 12:10:00,50.1,50.11,50.08,50.11,114578.0,39.9794,39.9874,39.9635,39.9874,114578.0
2017-06-30 12:20:00,50.11,50.12,50.09,50.09,41935.0,39.9874,39.9954,39.9714,39.9714,41935.0
2017-06-30 12:30:00,50.09,50.12,50.08,50.09,96274.0,39.9714,39.9954,39.9635,39.9714,96274.0
2017-06-30 12:40:00,50.1,50.12,50.08,50.08,58850.0,39.9794,39.9954,39.9635,39.9635,58850.0
2017-06-30 12:50:00,50.09,50.12,50.09,50.12,166365.0,39.9714,39.9954,39.9714,39.9954,166365.0
2017-06-30 13:00:00,50.11,50.14,50.1,50.14,54972.0,39.9874,40.0113,39.9794,40.0113,54972.0
2017-06-30 13:10:00,50.14,50.15,50.12,50.13,26863.0,40.0113,40.0193,39.9954,40.0034,26863.0
2017-06-30 13:20:00,50.13,50.15,50.11,50.15,71088.0,40.0034,40.0193,39.9874,40.0193,71088.0
2017-06-30 13:30:00,50.14,50.15,50.12,50.14,231127.0,40.0113,40.0193,39.9954,40.0113,231127.0
2017-06-30 13:40:00,50.14,50.15,50.12,50.13,198052.0,40.0113,40.0193,39.9954,40.0034,198052.0
2017-06-30 13:50:00,50.12,50.13,50.1,50.13,300658.0,39.9954,40.0034,39.9794,40.0034,300658.0
2017-06-30 14:00:00,50.12,50.14,50.1,50.13,54745.0,39.9954,40.0113,39.9794,40.0034,54745.0
2017-06-30 14:10:00,50.14,50.15,50.13,50.14,70141.0,40.0113,40.0193,40.0034,40.0113,70141.0
2017-06-30 14:20:00,50.14,50.16,50.12,50.13,275706.0,40.0113,40.0273,39.9954,40.0034,275706.0
2017-06-30 14:30:00,50.12,50.15,50.12,50.15,216738.0,39.9954,40.0193,39.9954,40.0193,216738.0
2017-06-30 14:40:00,50.15,50.17,50.14,50.16,205795.0,40.0193,40.0353,40.0113,40.0273,205795.0
2017-06-30 14:50:00,50.16,50.2,50.16,50.19,229132.0,40.0273,40.0592,40.0273,40.0512,229132.0
2017-06-30 15:00:00,50.18,50.21,50.18,50.2,245087.0,40.0433,40.0672,40.0433,40.0592,245087.0
2017-06-30 15:10:00,50.19,50.2,50.16,50.18,172099.0,40.0512,40.0592,40.0273,40.0433,172099.0
2017-06-30 15:20:00,50.19,50.21,50.18,50.19,383252.0,40.0512,40.0672,40.0433,40.0512,383252.0
2017-06-30 15:30:00,50.18,50.19,50.14,50.14,321976.0,40.0433,40.0512,40.0113,40.0113,321976.0
2017-06-30 15:40:00,50.14,50.18,50.14,50.16,711200.0,40.0113,40.0433,40.0113,40.0273,711200.0
2017-06-30 15:50:00,50.16,50.18,50.0,50.05,861196.0,40.0273,40.0433,39.8996,39.9395,861196.0
2017-07-03 09:30:00,50.29,50.37,50.2,50.33,361426.0,40.131,40.1949,40.0592,40.163,361426.0
2017-07-03 09:40:00,50.33,50.41,50.33,50.4,132563.0,40.163,40.2268,40.163,40.2188,132563.0
2017-07-03 09:50:00,50.39,50.4,50.37,50.39,155947.0,40.2108,40.2188,40.1949,40.2108,155947.0
2017-07-03 10:00:00,50.39,50.4,50.31,50.34,223580.0,40.2108,40.2188,40.147,40.1709,223580.0
2017-07-03 10:10:00,50.33,50.35,50.3,50.32,137623.0,40.163,40.1789,40.139,40.155,137623.0
2017-07-03 10:20:00,50.32,50.32,50.25,50.28,105841.0,40.155,40.155,40.0991,40.1231,105841.0
2017-07-03 10:30:00,50.26,50.29,50.25,50.28,75357.0,40.1071,40.131,40.0991,40.1231,75357.0
2017-07-03 10:40:00,50.28,50.28,50.24,50.25,117202.0,40.1231,40.1231,40.0911,40.0991,117202.0
2017-07-03 10:50:00,50.24,50.25,50.21,50.21,150515.0,40.0911,40.0991,40.0672,40.0672,150515.0
2017-07-03 11:00:00,50.22,50.22,50.16,50.19,203723.0,40.0752,40.0752,40.0273,40.0512,203723.0
2017-07-03 11:10:00,50.2,50.23,50.19,50.2,188850.0,40.0592,40.0832,40.0512,40.0592,188850.0
2017-07-03 11:20:00,50.2,50.24,50.19,50.24,134477.0,40.0592,40.0911,40.0512,40.0911,134477.0
2017-07-03 11:30:00,50.23,50.28,50.23,50.28,76184.0,40.0832,40.1231,40.0832,40.1231,76184.0
2017-07-03 11:40:00,50.27,50.29,50.26,50.29,123514.0,40.1151,40.131,40.1071,40.131,123514.0
2017-07-03 11:50:00,50.28,50.29,50.25,50.27,163214.0,40.1231,40.131,40.0991,40.1151,163214.0
2017-07-03 12:00:00,50.27,50.27,50.22,50.23,159755.0,40.1151,40.1151,40.0752,40.0832,159755.0
2017-07-03 12:10:00,50.23,50.24,50.19,50.21,177090.0,40.0832,40.0911,40.0512,40.0672,177090.0
2017-07-03 12:20:00,50.22,50.24,50.2,50.24,93838.0,40.0752,40.0911,40.0592,40.0911,93838.0
2017-07-03 12:30:00,50.23,50.24,50.2,50.22,154614.0,40.0832,40.0911,40.0592,40.0752,154614.0
2017-07-03 12:40:00,50.22,50.22,50.2,50.22,153419.0,40.0752,40.0752,40.0592,40.0752,153419.0
2017-07-03 12:50:00,50.22,50.26,50.21,50.23,269028.0,40.0752,40.1071,40.0672,40.0832,269028.0
2017-07-05 09:30:00,49.99,50.01,49.87,49.88,291716.0,39.8916,39.9076,39.7959,39.8039,291716.0
2017-07-05 09:40:00,49.88,49.88,49.79,49.84,347925.0,39.8039,39.8039,39.732,39.7719,347925.0
2017-07-05 09:50:00,49.83,49.85,49.81,49.84,121915.0,39.764,39.7799,39.748,39.7719,121915.0
2017-07-05 10:00:00,49.84,49.85,49.74,49.78,207029.0,39.7719,39.7799,39.6921,39.7241,207029.0
2017-07-05 10:10:00,49.78,49.81,49.76,49.8,138119.0,39.7241,39.748,39.7081,39.74,138119.0
2017-07-05 10:20:00,49.81,49.83,49.79,49.82,182390.0,39.748,39.764,39.732,39.756,182390.0
2017-07-05 10:30:00,49.82,49.87,49.78,49.87,280160.0,39.756,39.7959,39.7241,39.7959,280160.0
2017-07-05 10:40:00,49.86,49.91,49.85,49.89,238187.0,39.7879,39.8278,39.7799,39.8118,238187.0
2017-07-05 10:50:00,49.88,49.94,49.87,49.9,143472.0,39.8039,39.8517,39.7959,39.8198,143472.0
2017-07-05 11:00:00,49.9,49.97,49.9,49.96,136544.0,39.8198,39.8757,39.8198,39.8677,136544.0
2017-07-05 11:10:00,49.97,49.98,49.96,49.98,88197.0,39.8757,39.8837,39.8677,39.8837,88197.0
2017-07-05 11:20:00,49.97,50.02,49.95,50.01,72766.0,39.8757,39.9156,39.8597,39.9076,72766.0
2017-07-05 11:30:00,50.01,50.03,49.98,50.02,210149.0,39.9076,39.9236,39.8837,39.9156,210149.0
2017-07-05 11:40:00,50.03,50.04,49.99,50.0,159934.0,39.9236,39.9315,39.8916,39.8996,159934.0
2017-07-05 11:50:00,50.01,50.04,50.0,50.0,63509.0,39.9076,39.9315,39.8996,39.8996,63509.0
2017-07-05 12:00:00,49.99,50.03,49.99,50.02,142538.0,39.8916,39.9236,39.8916,39.9156,142538.0
2017-07-05 12:10:00,50.02,50.06,50.01,50.05,52649.0,39.9156,39.9475,39.9076,39.9395,52649.0
2017-07-05 12:20:00,50.05,50.08,50.03,50.04,129468.0,39.9395,39.9635,39.9236,39.9315,129468.0
2017-07-05 12:30:00,50.05,50.08,50.04,50.07,52812.0,39.9395,39.9635,39.9315,39.9555,52812.0
2017-07-05 12:40:00,50.07,50.09,50.06,50.07,66036.0,39.9555,39.9714,39.9475,39.9555,66036.0
2017-07-05 12:50:00,50.08,50.1,50.07,50.09,46813.0,39.9635,39.9794,39.9555,39.9714,46813.0
2017-07-05 13:00:00,50.09,50.11,50.08,50.11,41716.0,39.9714,39.9874,39.9635,39.9874,41716.0
2017-07-05 13:10:00,50.1,50.13,50.1,50.11,32001.0,39.9794,40.0034,39.9794,39.9874,32001.0
2017-07-05 13:20:00,50.11,50.14,50.1,50.12,54810.0,39.9874,40.0113,39.9794,39.9954,54810.0
2017-07-05 13:30:00,50.12,50.14,50.12,50.13,20250.0,39.9954,40.0113,39.9954,40.0034,20250.0
2017-07-05 13:40:00,50.13,50.13,50.11,50.12,81777.0,40.0034,40.0034,39.9874,39.9954,81777.0
2017-07-05 13:50:00,50.12,50.13,50.1,50.1,127814.0,39.9954,40.0034,39.9794,39.9794,127814.0
2017-07-05 14:00:00,50.12,50.18,50.03,50.04,326652.0,39.9954,40.0433,39.9236,39.9315,326652.0
2017-07-05 14:10:00,50.04,50.12,50.03,50.09,200314.0,39.9315,39.9954,39.9236,39.9714,200314.0
2017-07-05 14:20:00,50.09,50.12,50.07,50.08,495026.0,39.9714,39.9954,39.9555,39.9635,495026.0
2017-07-05 14:30:00,50.07,50.11,50.07,50.11,578767.0,39.9555,39.9874,39.9555,39.9874,578767.0
2017-07-05 14:40:00,50.1,50.11,50.06,50.08,423499.0,39.9794,39.9874,39.9475,39.9635,423499.0
2017-07-05 14:50:00,50.08,50.12,50.08,50.09,177131.0,39.9635,39.9954,39.9635,39.9714,177131.0
2017-07-05 15:00:00,50.09,50.1,50.05,50.06,307443.0,39.9714,39.9794,39.9395,39.9475,307443.0
2017-07-05 15:10:00,50.07,50.1,50.06,50.1,429770.0,39.9555,39.9794,39.9475,39.9794,429770.0
2017-07-05 15:20:00,50.1,50.11,50.08,50.11,189449.0,39.9794,39.9874,39.9635,39.9874,189449.0
2017-07-05 15:30:00,50.11,50.13,50.09,50.12,294522.0,39.9874,40.0034,39.9714,39.9954,294522.0
2017-07-05 15:40:00,50.12,50.15,50.11,50.14,243012.0,39.9954,40.0193,39.9874,40.0113,243012.0
2017-07-05 15:50:00,50.14,50.17,50.11,50.16,656707.0,40.0113,40.0353,39.9874,40.0273,656707.0
2017-07-06 09:30:00,49.89,49.91,49.81,49.82,891529.0,39.8118,39.8278,39.748,39.756,891529.0
2017-07-06 09:40:00,49.81,49.82,49.75,49.78,345459.0,39.748,39.756,39.7001,39.7241,345459.0
2017-07-06 09:50:00,49.78,49.83,49.77,49.79,194119.0,39.7241,39.764,39.7161,39.732,194119.0
2017-07-06 10:00:00,49.8,49.81,49.69,49.71,477369.0,39.74,39.748,39.6522,39.6682,477369.0
2017-07-06 10:10:00,49.7,49.75,49.7,49.73,347526.0,39.6602,39.7001,39.6602,39.6842,347526.0
2017-07-06 10:20:00,49.73,49.73,49.66,49.69,393410.0,39.6842,39.6842,39.6283,39.6522,393410.0
2017-07-06 10:30:00,49.69,49.7,49.65,49.69,219543.0,39.6522,39.6602,39.6203,39.6522,219543.0
2017-07-06 10:40:00,49.69,49.71,49.66,49.67,236310.0,39.6522,39.6682,39.6283,39.6363,236310.0
2017-07-06 10:50:00,49.67,49.69,49.66,49.68,121729.0,39.6363,39.6522,39.6283,39.6443,121729.0
2017-07-06 11:00:00,49.68,49.76,49.67,49.74,439308.0,39.6443,39.7081,39.6363,39.6921,439308.0
2017-07-06 11:10:00,49.74,49.74,49.68,49.69,536251.0,39.6921,39.6921,39.6443,39.6522,536251.0
2017-07-06 11:20:00,49.69,49.74,49.68,49.73,295192.0,39.6522,39.6921,39.6443,39.6842,295192.0
2017-07-06 11:30:00,49.74,49.79,49.73,49.77,404396.0,39.6921,39.732,39.6842,39.7161,404396.0
2017-07-06 11:40:00,49.77,49.79,49.74,49.76,83143.0,39.7161,39.732,39.6921,39.7081,83143.0
2017-07-06 11:50:00,49.75,49.77,49.7,49.73,208273.0,39.7001,39.7161,39.6602,39.6842,208273.0
2017-07-06 12:00:00,49.73,49.77,49.73,49.75,215896.0,39.6842,39.7161,39.6842,39.7001,215896.0
2017-07-06 12:10:00,49.75,49.77,49.72,49.76,258991.0,39.7001,39.7161,39.6762,39.7081,258991.0
2017-07-06 12:20:00,49.76,49.77,49.72,49.74,167402.0,39.7081,39.7161,39.6762,39.6921,167402.0
2017-07-06 12:30:00,49.74,49.78,49.72,49.77,287770.0,39.6921,39.7241,39.6762,39.7161,287770.0
2017-07-06 12:40:00,49.78,49.81,49.77,49.79,317632.0,39.7241,39.748,39.7161,39.732,317632.0
2017-07-06 12:50:00,49.78,49.79,49.76,49.79,313703.0,39.7241,39.732,39.7081,39.732,313703.0
2017-07-06 13:00:00,49.79,49.81,49.78,49.8,177957.0,39.732,39.748,39.7241,39.74,177957.0
2017-07-06 13:10:00,49.8,49.86,49.8,49.84,151340.0,39.74,39.7879,39.74,39.7719,151340.0
2017-07-06 13:20:00,49.85,49.87,49.81,49.83,1135244.0,39.7799,39.7959,39.748,39.764,1135244.0
2017-07-06 13:30:00,49.82,49.83,49.75,49.76,96391.0,39.756,39.764,39.7001,39.7081,96391.0
2017-07-06 13:40:00,49.75,49.75,49.71,49.74,192053.0,39.7001,39.7001,39.6682,39.6921,192053.0
2017-07-06 13:50:00,49.73,49.74,49.71,49.72,92116.0,39.6842,39.6921,39.6682,39.6762,92116.0
2017-07-06 14:00:00,49.71,49.73,49.7,49.72,68171.0,39.6682,39.6842,39.6602,39.6762,68171.0
2017-07-06 14:10:00,49.72,49.74,49.67,49.69,120678.0,39.6762,39.6921,39.6363,39.6522,120678.0
2017-07-06 14:20:00,49.68,49.74,49.68,49.73,178483.0,39.6443,39.6921,39.6443,39.6842,178483.0
2017-07-06 14:30:00,49.73,49.74,49.69,49.71,182525.0,39.6842,39.6921,39.6522,39.6682,182525.0
2017-07-06 14:40:00,49.71,49.72,49.68,49.72,193352.0,39.6682,39.6762,39.6443,39.6762,193352.0
2017-07-06 14:50:00,49.72,49.72,49.69,49.71,93382.0,39.6762,39.6762,39.6522,39.6682,93382.0
2017-07-06 15:00:00,49.71,49.72,49.66,49.7,205686.0,39.6682,39.6762,39.6283,39.6602,205686.0
2017-07-06 15:10:00,49.7,49.7,49.66,49.67,189738.0,39.6602,39.6602,39.6283,39.6363,189738.0
2017-07-06 15:20:00,49.66,49.67,49.6,49.61,278765.0,39.6283,39.6363,39.5804,39.5884,278765.0
2017-07-06 15:30:00,49.61,49.63,49.57,49.59,196865.0,39.5884,39.6044,39.5565,39.5724,196865.0
2017-07-06 15:40:00,49.59,49.6,49.55,49.6,736008.0,39.5724,39.5804,39.5405,39.5804,736008.0
2017-07-06 15:50:00,49.6,49.62,49.56,49.57,778677.0,39.5804,39.5964,39.5485,39.5565,778677.0
2017-07-07 09:30:00,49.75,49.82,49.73,49.75,547443.0,39.7001,39.756,39.6842,39.7001,547443.0
2017-07-07 09:40:00,49.75,49.76,49.69,49.73,354157.0,39.7001,39.7081,39.6522,39.6842,354157.0
2017-07-07 09:50:00,49.73,49.76,49.7,49.71,269631.0,39.6842,39.7081,39.6602,39.6682,269631.0
2017-07-07 10:00:00,49.71,49.71,49.61,49.62,350795.0,39.6682,39.6682,39.5884,39.5964,350795.0
2017-07-07 10:10:00,49.61,49.62,49.54,49.55,285782.0,39.5884,39.5964,39.5325,39.5405,285782.0
2017-07-07 10:20:00,49.54,49.62,49.53,49.6,311167.0,39.5325,39.5964,39.5246,39.5804,311167.0
2017-07-07 10:30:00,49.6,49.63,49.59,49.61,205228.0,39.5804,39.6044,39.5724,39.5884,205228.0
2017-07-07 10:40:00,49.61,49.66,49.6,49.63,560226.0,39.5884,39.6283,39.5804,39.6044,560226.0
2017-07-07 10:50:00,49.63,49.63,49.58,49.58,226744.0,39.6044,39.6044,39.5645,39.5645,226744.0
2017-07-07 11:00:00,49.59,49.6,49.56,49.59,378585.0,39.5724,39.5804,39.5485,39.5724,378585.0
2017-07-07 11:10:00,49.58,49.59,49.56,49.59,237024.0,39.5645,39.5724,39.5485,39.5724,237024.0
2017-07-07 11:20:00,49.59,49.64,49.57,49.61,180245.0,39.5724,39.6123,39.5565,39.5884,180245.0
2017-07-07 11:30:00,49.62,49.68,49.61,49.66,637975.0,39.5964,39.6443,39.5884,39.6283,637975.0
2017-07-07 11:40:00,49.66,49.68,49.64,49.68,131869.0,39.6283,39.6443,39.6123,39.6443,131869.0
2017-07-07 11:50:00,49.67,49.69,49.67,49.69,80854.0,39.6363,39.6522,39.6363,39.6522,80854.0
2017-07-07 12:00:00,49.69,49.74,49.69,49.73,75584.0,39.6522,39.6921,39.6522,39.6842,75584.0
2017-07-07 12:10:00,49.73,49.81,49.73,49.8,107630.0,39.6842,39.748,39.6842,39.74,107630.0
2017-07-07 12:20:00,49.8,49.81,49.78,49.79,72106.0,39.74,39.748,39.7241,39.732,72106.0
2017-07-07 12:30:00,49.79,49.8,49.77,49.78,178957.0,39.732,39.74,39.7161,39.7241,178957.0
2017-07-07 12:40:00,49.78,49.8,49.77,49.78,88527.0,39.7241,39.74,39.7161,39.7241,88527.0
2017-07-07 12:50:00,49.78,49.8,49.77,49.8,62670.0,39.7241,39.74,39.7161,39.74,62670.0
2017-07-07 13:00:00,49.8,49.81,49.77,49.77,108909.0,39.74,39.748,39.7161,39.7161,108909.0
2017-07-07 13:10:00,49.78,49.8,49.77,49.8,73850.0,39.7241,39.74,39.7161,39.74,73850.0
2017-07-07 13:20:00,49.8,49.83,49.8,49.8,95929.0,39.74,39.764,39.74,39.74,95929.0
2017-07-07 13:30:00,49.81,49.83,49.8,49.83,112923.0,39.748,39.764,39.74,39.764,112923.0
2017-07-07 13:40:00,49.83,49.84,49.81,49.81,75484.0,39.764,39.7719,39.748,39.748,75484.0
2017-07-07 13:50:00,49.81,49.85,49.8,49.84,120695.0,39.748,39.7799,39.74,39.7719,120695.0
2017-07-07 14:00:00,49.84,49.85,49.81,49.82,65320.0,39.7719,39.7799,39.748,39.756,65320.0
2017-07-07 14:10:00,49.82,49.83,49.8,49.8,122704.0,39.756,39.764,39.74,39.74,122704.0
2017-07-07 14:20:00,49.81,49.82,49.79,49.8,81063.0,39.748,39.756,39.732,39.74,81063.0
2017-07-07 14:30:00,49.8,49.82,49.79,49.81,80294.0,39.74,39.756,39.732,39.748,80294.0
2017-07-07 14:40:00,49.81,49.82,49.77,49.78,95864.0,39.748,39.756,39.7161,39.7241,95864.0
2017-07-07 14:50:00,49.78,49.79,49.75,49.75,217527.0,39.7241,39.732,39.7001,39.7001,217527.0
2017-07-07 15:00:00,49.75,49.76,49.73,49.76,307338.0,39.7001,39.7081,39.6842,39.7081,307338.0
2017-07-07 15:10:00,49.76,49.76,49.73,49.74,266204.0,39.7081,39.7081,39.6842,39.6921,266204.0
2017-07-07 15:20:00,49.74,49.75,49.73,49.73,222650.0,39.6921,39.7001,39.6842,39.6842,222650.0
2017-07-07 15:30:00,49.73,49.74,49.72,49.73,267350.0,39.6842,39.6921,39.6762,39.6842,267350.0
2017-07-07 15:40:00,49.73,49.76,49.73,49.76,315807.0,39.6842,39.7081,39.6842,39.7081,315807.0
2017-07-07 15:50:00,49.76,49.76,49.71,49.73,678664.0,39.7081,39.7081,39.6682,39.6842,678664.0
2017-07-10 09:30:00,49.87,49.91,49.83,49.88,306396.0,39.7959,39.8278,39.764,39.8039,306396.0
2017-07-10 09:40:00,49.89,49.92,49.88,49.9,168552.0,39.8118,39.8358,39.8039,39.8198,168552.0
2017-07-10 09:50:00,49.9,49.92,49.87,49.9,103146.0,39.8198,39.8358,39.7959,39.8198,103146.0
2017-07-10 10:00:00,49.9,50.0,49.9,49.99,230924.0,39.8198,39.8996,39.8198,39.8916,230924.0
2017-07-10 10:10:00,49.99,50.01,49.97,50.01,96854.0,39.8916,39.9076,39.8757,39.9076,96854.0
2017-07-10 10:20:00,50.01,50.03,50.0,50.02,29771.0,39.9076,39.9236,39.8996,39.9156,29771.0
2017-07-10 10:30:00,50.02,50.03,50.0,50.03,59647.0,39.9156,39.9236,39.8996,39.9236,59647.0
2017-07-10 10:40:00,50.03,50.07,50.02,50.07,156428.0,39.9236,39.9555,39.9156,39.9555,156428.0
2017-07-10 10:50:00,50.06,50.13,50.06,50.13,549965.0,39.9475,40.0034,39.9475,40.0034,549965.0
2017-07-10 11:00:00,50.13,50.17,50.12,50.16,180964.0,40.0034,40.0353,39.9954,40.0273,180964.0
2017-07-10 11:10:00,50.16,50.16,50.11,50.12,206891.0,40.0273,40.0273,39.9874,39.9954,206891.0
2017-07-10 11:20:00,50.12,50.12,50.09,50.1,115389.0,39.9954,39.9954,39.9714,39.9794,115389.0
2017-07-10 11:30:00,50.1,50.11,50.09,50.11,226829.0,39.9794,39.9874,39.9714,39.9874,226829.0
2017-07-10 11:40:00,50.11,50.11,50.09,50.11,46376.0,39.9874,39.9874,39.9714,39.9874,46376.0
2017-07-10 11:50:00,50.11,50.11,50.08,50.09,128233.0,39.9874,39.9874,39.9635,39.9714,128233.0
2017-07-10 12:00:00,50.09,50.11,50.08,50.09,110638.0,39.9714,39.9874,39.9635,39.9714,110638.0
2017-07-10 12:10:00,50.09,50.09,50.06,50.07,101804.0,39.9714,39.9714,39.9475,39.9555,101804.0
2017-07-10 12:20:00,50.07,50.09,50.06,50.07,91486.0,39.9555,39.9714,39.9475,39.9555,91486.0
2017-07-10 12:30:00,50.06,50.08,50.03,50.05,53214.0,39.9475,39.9635,39.9236,39.9395,53214.0
2017-07-10 12:40:00,50.05,50.06,50.03,50.05,48886.0,39.9395,39.9475,39.9236,39.9395,48886.0
2017-07-10 12:50:00,50.05,50.08,50.05,50.07,127261.0,39.9395,39.9635,39.9395,39.9555,127261.0
2017-07-10 13:00:00,50.07,50.1,50.07,50.1,72631.0,39.9555,39.9794,39.9555,39.9794,72631.0
2017-07-10 13:10:00,50.09,50.11,50.08,50.09,90487.0,39.9714,39.9874,39.9635,39.9714,90487.0
2017-07-10 13:20:00,50.1,50.11,50.08,50.1,126678.0,39.9794,39.9874,39.9635,39.9794,126678.0
2017-07-10 13:30:00,50.1,50.12,50.09,50.09,87713.0,39.9794,39.9954,39.9714,39.9714,87713.0
2017-07-10 13:40:00,50.1,50.12,50.09,50.12,25565.0,39.9794,39.9954,39.9714,39.9954,25565.0
2017-07-10 13:50:00,50.12,50.14,50.11,50.13,25783.0,39.9954,40.0113,39.9874,40.0034,25783.0
2017-07-10 14:00:00,50.14,50.14,50.12,50.13,19458.0,40.0113,40.0113,39.9954,40.0034,19458.0
2017-07-10 14:10:00,50.13,50.14,50.12,50.14,48959.0,40.0034,40.0113,39.9954,40.0113,48959.0
2017-07-10 14:20:00,50.13,50.14,50.1,50.11,58621.0,40.0034,40.0113,39.9794,39.9874,58621.0
2017-07-10 14:30:00,50.11,50.12,50.1,50.12,60726.0,39.9874,39.9954,39.9794,39.9954,60726.0
2017-07-10 14:40:00,50.11,50.13,50.1,50.1,60954.0,39.9874,40.0034,39.9794,39.9794,60954.0
2017-07-10 14:50:00,50.11,50.11,50.1,50.11,58734.0,39.9874,39.9874,39.9794,39.9874,58734.0
2017-07-10 15:00:00,50.1,50.11,50.09,50.11,71749.0,39.9794,39.9874,39.9714,39.9874,71749.0
2017-07-10 15:10:00,50.11,50.12,50.09,50.1,63690.0,39.9874,39.9954,39.9714,39.9794,63690.0
2017-07-10 15:20:00,50.11,50.12,50.1,50.12,19978.0,39.9874,39.9954,39.9794,39.9954,19978.0
2017-07-10 15:30:00,50.12,50.15,50.11,50.15,52205.0,39.9954,40.0193,39.9874,40.0193,52205.0
2017-07-10 15:40:00,50.14,50.16,50.12,50.13,69780.0,40.0113,40.0273,39.9954,40.0034,69780.0
2017-07-10 15:50:00,50.12,50.14,50.11,50.11,339021.0,39.9954,40.0113,39.9874,39.9874,339021.0
2017-07-11 09:30:00,50.38,50.39,50.33,50.33,121664.0,40.2029,40.2108,40.163,40.163,121664.0
2017-07-11 09:40:00,50.33,50.37,50.32,50.35,126532.0,40.163,40.1949,40.155,40.1789,126532.0
2017-07-11 09:50:00,50.36,50.37,50.34,50.37,45743.0,40.1869,40.1949,40.1709,40.1949,45743.0
2017-07-11 10:00:00,50.37,50.37,50.34,50.35,82972.0,40.1949,40.1949,40.1709,40.1789,82972.0
2017-07-11 10:10:00,50.36,50.41,50.33,50.41,100344.0,40.1869,40.2268,40.163,40.2268,100344.0
2017-07-11 10:20:00,50.41,50.42,50.39,50.4,80278.0,40.2268,40.2348,40.2108,40.2188,80278.0
2017-07-11 10:30:00,50.4,50.44,50.4,50.43,60034.0,40.2188,40.2507,40.2188,40.2428,60034.0
2017-07-11 10:40:00,50.44,50.44,50.41,50.44,95018.0,40.2507,40.2507,40.2268,40.2507,95018.0
2017-07-11 10:50:00,50.43,50.44,50.42,50.44,130003.0,40.2428,40.2507,40.2348,40.2507,130003.0
2017-07-11 11:00:00,50.43,50.45,50.41,50.44,59051.0,40.2428,40.2587,40.2268,40.2507,59051.0
2017-07-11 11:10:00,50.43,50.44,50.37,50.38,76229.0,40.2428,40.2507,40.1949,40.2029,76229.0
2017-07-11 11:20:00,50.37,50.37,50.23,50.26,243247.0,40.1949,40.1949,40.0832,40.1071,243247.0
2017-07-11 11:30:00,50.26,50.32,50.25,50.29,204551.0,40.1071,40.155,40.0991,40.131,204551.0
2017-07-11 11:40:00,50.3,50.34,50.29,50.34,70499.0,40.139,40.1709,40.131,40.1709,70499.0
2017-07-11 11:50:00,50.34,50.39,50.33,50.38,174547.0,40.1709,40.2108,40.163,40.2029,174547.0
2017-07-11 12:00:00,50.38,50.41,50.37,50.4,158466.0,40.2029,40.2268,40.1949,40.2188,158466.0
2017-07-11 12:10:00,50.4,50.4,50.36,50.37,89770.0,40.2188,40.2188,40.1869,40.1949,89770.0
2017-07-11 12:20:00,50.37,50.38,50.34,50.35,87488.0,40.1949,40.2029,40.1709,40.1789,87488.0
2017-07-11 12:30:00,50.36,50.4,50.36,50.4,28603.0,40.1869,40.2188,40.1869,40.2188,28603.0
2017-07-11 12:40:00,50.4,50.44,50.39,50.44,40162.0,40.2188,40.2507,40.2108,40.2507,40162.0
2017-07-11 12:50:00,50.44,50.46,50.43,50.44,73715.0,40.2507,40.2667,40.2428,40.2507,73715.0
2017-07-11 13:00:00,50.44,50.45,50.43,50.44,25077.0,40.2507,40.2587,40.2428,40.2507,25077.0
2017-07-11 13:10:00,50.43,50.45,50.43,50.45,109471.0,40.2428,40.2587,40.2428,40.2587,109471.0
2017-07-11 13:20:00,50.45,50.45,50.41,50.41,57498.0,40.2587,40.2587,40.2268,40.2268,57498.0
2017-07-11 13:30:00,50.41,50.44,50.4,50.44,37320.0,40.2268,40.2507,40.2188,40.2507,37320.0
2017-07-11 13:40:00,50.44,50.5,50.43,50.48,393488.0,40.2507,40.2986,40.2428,40.2827,393488.0
2017-07-11 13:50:00,50.48,50.49,50.47,50.49,204158.0,40.2827,40.2906,40.2747,40.2906,204158.0
2017-07-11 14:00:00,50.49,50.53,50.49,50.51,68584.0,40.2906,40.3226,40.2906,40.3066,68584.0
2017-07-11 14:10:00,50.51,50.52,50.5,50.51,101640.0,40.3066,40.3146,40.2986,40.3066,101640.0
2017-07-11 14:20:00,50.51,50.54,50.5,50.54,84454.0,40.3066,40.3305,40.2986,40.3305,84454.0
2017-07-11 14:30:00,50.54,50.54,50.53,50.54,40191.0,40.3305,40.3305,40.3226,40.3305,40191.0
2017-07-11 14:40:00,50.53,50.54,50.52,50.53,142843.0,40.3226,40.3305,40.3146,40.3226,142843.0
2017-07-11 14:50:00,50.54,50.54,50.52,50.53,55226.0,40.3305,40.3305,40.3146,40.3226,55226.0
2017-07-11 15:00:00,50.53,50.53,50.52,50.53,83487.0,40.3226,40.3226,40.3146,40.3226,83487.0
2017-07-11 15:10:00,50.53,50.56,50.52,50.54,196847.0,40.3226,40.3465,40.3146,40.3305,196847.0
2017-07-11 15:20:00,50.54,50.55,50.51,50.52,134424.0,40.3305,40.3385,40.3066,40.3146,134424.0
2017-07-11 15:30:00,50.52,50.56,50.51,50.54,368907.0,40.3146,40.3465,40.3066,40.3305,368907.0
2017-07-11 15:40:00,50.54,50.54,50.51,50.52,134702.0,40.3305,40.3305,40.3066,40.3146,134702.0
2017-07-11 15:50:00,50.51,50.52,50.49,50.5,229859.0,40.3066,40.3146,40.2906,40.2986,229859.0
2017-07-12 09:30:00,51.2,51.29,51.18,51.27,397827.0,40.8572,40.929,40.8413,40.9131,397827.0
2017-07-12 09:40:00,51.28,51.3,51.25,51.27,437914.0,40.9211,40.937,40.8971,40.9131,437914.0
2017-07-12 09:50:00,51.27,51.29,51.23,51.24,631744.0,40.9131,40.929,40.8812,40.8891,631744.0
2017-07-12 10:00:00,51.24,51.31,51.22,51.3,489938.0,40.8891,40.945,40.8732,40.937,489938.0
2017-07-12 10:10:00,51.3,51.31,51.28,51.29,220114.0,40.937,40.945,40.9211,40.929,220114.0
2017-07-12 10:20:00,51.28,51.3,51.27,51.28,140960.0,40.9211,40.937,40.9131,40.9211,140960.0
2017-07-12 10:30:00,51.27,51.31,51.24,51.26,191733.0,40.9131,40.945,40.8891,40.9051,191733.0
2017-07-12 10:40:00,51.26,51.26,51.21,51.26,209547.0,40.9051,40.9051,40.8652,40.9051,209547.0
2017-07-12 10:50:00,51.26,51.26,51.22,51.25,122653.0,40.9051,40.9051,40.8732,40.8971,122653.0
2017-07-12 11:00:00,51.25,51.27,51.22,51.23,89939.0,40.8971,40.9131,40.8732,40.8812,89939.0
2017-07-12 11:10:00,51.23,51.27,51.22,51.27,84833.0,40.8812,40.9131,40.8732,40.9131,84833.0
2017-07-12 11:20:00,51.26,51.3,51.25,51.3,65468.0,40.9051,40.937,40.8971,40.937,65468.0
2017-07-12 11:30:00,51.3,51.31,51.28,51.3,56435.0,40.937,40.945,40.9211,40.937,56435.0
2017-07-12 11:40:00,51.31,51.34,51.3,51.34,132448.0,40.945,40.9689,40.937,40.9689,132448.0
2017-07-12 11:50:00,51.34,51.39,51.33,51.39,126980.0,40.9689,41.0088,40.961,41.0088,126980.0
2017-07-12 12:00:00,51.39,51.43,51.37,51.43,355032.0,41.0088,41.0407,40.9929,41.0407,355032.0
2017-07-12 12:10:00,51.43,51.43,51.34,51.39,269374.0,41.0407,41.0407,40.9689,41.0088,269374.0
2017-07-12 12:20:00,51.38,51.39,51.36,51.38,69513.0,41.0008,41.0088,40.9849,41.0008,69513.0
2017-07-12 12:30:00,51.38,51.39,51.36,51.38,100396.0,41.0008,41.0088,40.9849,41.0008,100396.0
2017-07-12 12:40:00,51.38,51.38,51.35,51.35,974819.0,41.0008,41.0008,40.9769,40.9769,974819.0
2017-07-12 12:50:00,51.36,51.43,51.35,51.42,139814.0,40.9849,41.0407,40.9769,41.0328,139814.0
2017-07-12 13:00:00,51.42,51.45,51.41,51.43,164396.0,41.0328,41.0567,41.0248,41.0407,164396.0
2017-07-12 13:10:00,51.43,51.45,51.41,51.43,66057.0,41.0407,41.0567,41.0248,41.0407,66057.0
2017-07-12 13:20:00,51.44,51.44,51.4,51.43,55865.0,41.0487,41.0487,41.0168,41.0407,55865.0
2017-07-12 13:30:00,51.44,51.47,51.43,51.46,96888.0,41.0487,41.0727,41.0407,41.0647,96888.0
2017-07-12 13:40:00,51.46,51.48,51.43,51.48,74661.0,41.0647,41.0806,41.0407,41.0806,74661.0
2017-07-12 13:50:00,51.48,51.5,51.46,51.5,187996.0,41.0806,41.0966,41.0647,41.0966,187996.0
2017-07-12 14:00:00,51.5,51.5,51.48,51.49,112068.0,41.0966,41.0966,41.0806,41.0886,112068.0
2017-07-12 14:10:00,51.49,51.52,51.48,51.51,142012.0,41.0886,41.1126,41.0806,41.1046,142012.0
2017-07-12 14:20:00,51.51,51.53,51.5,51.53,108508.0,41.1046,41.1205,41.0966,41.1205,108508.0
2017-07-12 14:30:00,51.53,51.53,51.51,51.52,275551.0,41.1205,41.1205,41.1046,41.1126,275551.0
2017-07-12 14:40:00,51.52,51.52,51.48,51.49,83286.0,41.1126,41.1126,41.0806,41.0886,83286.0
2017-07-12 14:50:00,51.49,51.5,51.47,51.48,207328.0,41.0886,41.0966,41.0727,41.0806,207328.0
2017-07-12 15:00:00,51.48,51.5,51.47,51.5,141932.0,41.0806,41.0966,41.0727,41.0966,141932.0
2017-07-12 15:10:00,51.5,51.52,51.49,51.52,134101.0,41.0966,41.1126,41.0886,41.1126,134101.0
2017-07-12 15:20:00,51.52,51.54,51.51,51.54,122124.0,41.1126,41.1285,41.1046,41.1285,122124.0
2017-07-12 15:30:00,51.54,51.54,51.5,51.53,123444.0,41.1285,41.1285,41.0966,41.1205,123444.0
2017-07-12 15:40:00,51.52,51.53,51.51,51.53,135201.0,41.1126,41.1205,41.1046,41.1205,135201.0
2017-07-12 15:50:00,51.52,51.53,51.48,51.48,378241.0,41.1126,41.1205,41.0806,41.0806,378241.0
2017-07-13 09:30:00,51.49,51.57,51.47,51.55,222301.0,41.0886,41.1525,41.0727,41.1365,222301.0
2017-07-13 09:40:00,51.55,51.55,51.51,51.55,58419.0,41.1365,41.1365,41.1046,41.1365,58419.0
2017-07-13 09:50:00,51.55,51.58,51.54,51.57,56927.0,41.1365,41.1604,41.1285,41.1525,56927.0
2017-07-13 10:00:00,51.57,51.57,51.54,51.56,77884.0,41.1525,41.1525,41.1285,41.1445,77884.0
2017-07-13 10:10:00,51.57,51.58,51.52,51.53,282159.0,41.1525,41.1604,41.1126,41.1205,282159.0
2017-07-13 10:20:00,51.53,51.54,51.48,51.5,130896.0,41.1205,41.1285,41.0806,41.0966,130896.0
2017-07-13 10:30:00,51.51,51.53,51.48,51.5,77951.0,41.1046,41.1205,41.0806,41.0966,77951.0
2017-07-13 10:40:00,51.5,51.53,51.5,51.52,164294.0,41.0966,41.1205,41.0966,41.1126,164294.0
2017-07-13 10:50:00,51.52,51.53,51.51,51.52,44607.0,41.1126,41.1205,41.1046,41.1126,44607.0
2017-07-13 11:00:00,51.52,51.55,51.51,51.52,100388.0,41.1126,41.1365,41.1046,41.1126,100388.0
2017-07-13 11:10:00,51.51,51.55,51.51,51.55,47034.0,41.1046,41.1365,41.1046,41.1365,47034.0
2017-07-13 11:20:00,51.55,51.58,51.54,51.55,70951.0,41.1365,41.1604,41.1285,41.1365,70951.0
2017-07-13 11:30:00,51.55,51.58,51.54,51.56,65427.0,41.1365,41.1604,41.1285,41.1445,65427.0
2017-07-13 11:40:00,51.56,51.58,51.54,51.57,57029.0,41.1445,41.1604,41.1285,41.1525,57029.0
2017-07-13 11:50:00,51.58,51.6,51.57,51.59,123313.0,41.1604,41.1764,41.1525,41.1684,123313.0
2017-07-13 12:00:00,51.59,51.6,51.58,51.59,68725.0,41.1684,41.1764,41.1604,41.1684,68725.0
2017-07-13 12:10:00,51.6,51.61,51.59,51.61,68046.0,41.1764,41.1844,41.1684,41.1844,68046.0
2017-07-13 12:20:00,51.61,51.62,51.6,51.61,30469.0,41.1844,41.1924,41.1764,41.1844,30469.0
2017-07-13 12:30:00,51.62,51.62,51.61,51.62,23369.0,41.1924,41.1924,41.1844,41.1924,23369.0
2017-07-13 12:40:00,51.62,51.62,51.6,51.6,52436.0,41.1924,41.1924,41.1764,41.1764,52436.0
2017-07-13 12:50:00,51.6,51.61,51.59,51.6,51776.0,41.1764,41.1844,41.1684,41.1764,51776.0
2017-07-13 13:00:00,51.6,51.61,51.58,51.6,95834.0,41.1764,41.1844,41.1604,41.1764,95834.0
2017-07-13 13:10:00,51.6,51.6,51.58,51.6,38244.0,41.1764,41.1764,41.1604,41.1764,38244.0
2017-07-13 13:20:00,51.6,51.61,51.59,51.6,73665.0,41.1764,41.1844,41.1684,41.1764,73665.0
2017-07-13 13:30:00,51.61,51.63,51.6,51.63,61701.0,41.1844,41.2003,41.1764,41.2003,61701.0
2017-07-13 13:40:00,51.62,51.64,51.6,51.61,720193.0,41.1924,41.2083,41.1764,41.1844,720193.0
2017-07-13 13:50:00,51.62,51.63,51.6,51.62,76760.0,41.1924,41.2003,41.1764,41.1924,76760.0
2017-07-13 14:00:00,51.62,51.63,51.59,51.6,151712.0,41.1924,41.2003,41.1684,41.1764,151712.0
2017-07-13 14:10:00,51.6,51.63,51.6,51.63,106442.0,41.1764,41.2003,41.1764,41.2003,106442.0
2017-07-13 14:20:00,51.63,51.64,51.62,51.63,87772.0,41.2003,41.2083,41.1924,41.2003,87772.0
2017-07-13 14:30:00,51.62,51.65,51.61,51.64,99763.0,41.1924,41.2163,41.1844,41.2083,99763.0
2017-07-13 14:40:00,51.63,51.67,51.63,51.66,118162.0,41.2003,41.2323,41.2003,41.2243,118162.0
2017-07-13 14:50:00,51.67,51.68,51.66,51.67,126702.0,41.2323,41.2402,41.2243,41.2323,126702.0
2017-07-13 15:00:00,51.67,51.68,51.63,51.64,243573.0,41.2323,41.2402,41.2003,41.2083,243573.0
2017-07-13 15:10:00,51.65,51.67,51.64,51.65,40732.0,41.2163,41.2323,41.2083,41.2163,40732.0
2017-07-13 15:20:00,51.65,51.67,51.64,51.67,64058.0,41.2163,41.2323,41.2083,41.2323,64058.0
2017-07-13 15:30:00,51.67,51.68,51.66,51.68,69036.0,41.2323,41.2402,41.2243,41.2402,69036.0
2017-07-13 15:40:00,51.67,51.69,51.66,51.68,206084.0,41.2323,41.2482,41.2243,41.2402,206084.0
2017-07-13 15:50:00,51.68,51.68,51.65,51.66,179285.0,41.2402,41.2402,41.2163,41.2243,179285.0
2017-07-14 09:30:00,52.01,52.13,51.99,52.12,340931.0,41.5036,41.5993,41.4876,41.5914,340931.0
2017-07-14 09:40:00,52.11,52.19,52.11,52.19,211040.0,41.5834,41.6472,41.5834,41.6472,211040.0
2017-07-14 09:50:00,52.18,52.2,52.16,52.16,345691.0,41.6392,41.6552,41.6233,41.6233,345691.0
2017-07-14 10:00:00,52.17,52.17,52.1,52.11,154369.0,41.6313,41.6313,41.5754,41.5834,154369.0
2017-07-14 10:10:00,52.11,52.15,52.11,52.14,92651.0,41.5834,41.6153,41.5834,41.6073,92651.0
2017-07-14 10:20:00,52.14,52.14,52.09,52.1,84063.0,41.6073,41.6073,41.5674,41.5754,84063.0
2017-07-14 10:30:00,52.1,52.12,52.07,52.11,222277.0,41.5754,41.5914,41.5515,41.5834,222277.0
2017-07-14 10:40:00,52.12,52.12,52.09,52.1,77044.0,41.5914,41.5914,41.5674,41.5754,77044.0
2017-07-14 10:50:00,52.1,52.14,52.09,52.14,264306.0,41.5754,41.6073,41.5674,41.6073,264306.0
2017-07-14 11:00:00,52.14,52.14,52.11,52.13,88077.0,41.6073,41.6073,41.5834,41.5993,88077.0
2017-07-14 11:10:00,52.13,52.16,52.12,52.14,63229.0,41.5993,41.6233,41.5914,41.6073,63229.0
2017-07-14 11:20:00,52.14,52.17,52.13,52.16,55410.0,41.6073,41.6313,41.5993,41.6233,55410.0
2017-07-14 11:30:00,52.17,52.17,52.14,52.14,72633.0,41.6313,41.6313,41.6073,41.6073,72633.0
2017-07-14 11:40:00,52.15,52.16,52.14,52.16,132227.0,41.6153,41.6233,41.6073,41.6233,132227.0
2017-07-14 11:50:00,52.16,52.18,52.15,52.18,179604.0,41.6233,41.6392,41.6153,41.6392,179604.0
2017-07-14 12:00:00,52.18,52.18,52.15,52.16,182412.0,41.6392,41.6392,41.6153,41.6233,182412.0
2017-07-14 12:10:00,52.16,52.17,52.15,52.16,77498.0,41.6233,41.6313,41.6153,41.6233,77498.0
2017-07-14 12:20:00,52.16,52.17,52.15,52.17,54651.0,41.6233,41.6313,41.6153,41.6313,54651.0
2017-07-14 12:30:00,52.17,52.2,52.16,52.2,75540.0,41.6313,41.6552,41.6233,41.6552,75540.0
2017-07-14 12:40:00,52.2,52.2,52.18,52.19,120384.0,41.6552,41.6552,41.6392,41.6472,120384.0
2017-07-14 12:50:00,52.19,52.21,52.19,52.2,125185.0,41.6472,41.6632,41.6472,41.6552,125185.0
2017-07-14 13:00:00,52.21,52.21,52.19,52.21,71251.0,41.6632,41.6632,41.6472,41.6632,71251.0
2017-07-14 13:10:00,52.21,52.22,52.2,52.22,40346.0,41.6632,41.6712,41.6552,41.6712,40346.0
2017-07-14 13:20:00,52.22,52.24,52.21,52.24,107340.0,41.6712,41.6871,41.6632,41.6871,107340.0
2017-07-14 13:30:00,52.24,52.25,52.22,52.24,201738.0,41.6871,41.6951,41.6712,41.6871,201738.0
2017-07-14 13:40:00,52.23,52.25,52.23,52.25,79675.0,41.6791,41.6951,41.6791,41.6951,79675.0
2017-07-14 13:50:00,52.25,52.27,52.24,52.27,90618.0,41.6951,41.7111,41.6871,41.7111,90618.0
2017-07-14 14:00:00,52.27,52.27,52.25,52.27,107798.0,41.7111,41.7111,41.6951,41.7111,107798.0
2017-07-14 14:10:00,52.26,52.28,52.26,52.27,168992.0,41.7031,41.719,41.7031,41.7111,168992.0
2017-07-14 14:20:00,52.27,52.27,52.26,52.27,50869.0,41.7111,41.7111,41.7031,41.7111,50869.0
2017-07-14 14:30:00,52.27,52.27,52.26,52.27,201035.0,41.7111,41.7111,41.7031,41.7111,201035.0
2017-07-14 14:40:00,52.27,52.27,52.25,52.26,192054.0,41.7111,41.7111,41.6951,41.7031,192054.0
2017-07-14 14:50:00,52.25,52.27,52.25,52.27,123862.0,41.6951,41.7111,41.6951,41.7111,123862.0
2017-07-14 15:00:00,52.27,52.29,52.26,52.29,224152.0,41.7111,41.727,41.7031,41.727,224152.0
2017-07-14 15:10:00,52.28,52.3,52.28,52.3,200420.0,41.719,41.735,41.719,41.735,200420.0
2017-07-14 15:20:00,52.3,52.32,52.29,52.31,282701.0,41.735,41.751,41.727,41.743,282701.0
2017-07-14 15:30:00,52.31,52.34,52.3,52.34,182584.0,41.743,41.7669,41.735,41.7669,182584.0
2017-07-14 15:40:00,52.34,52.34,52.3,52.31,266268.0,41.7669,41.7669,41.735,41.743,266268.0
2017-07-14 15:50:00,52.31,52.32,52.28,52.28,596570.0,41.743,41.751,41.719,41.719,596570.0
2017-07-17 09:30:00,52.13,52.14,52.06,52.07,190849.0,41.5993,41.6073,41.5435,41.5515,190849.0
2017-07-17 09:40:00,52.08,52.09,52.04,52.08,251294.0,41.5594,41.5674,41.5275,41.5594,251294.0
2017-07-17 09:50:00,52.07,52.11,52.06,52.1,124126.0,41.5515,41.5834,41.5435,41.5754,124126.0
2017-07-17 10:00:00,52.1,52.14,52.09,52.13,92097.0,41.5754,41.6073,41.5674,41.5993,92097.0
2017-07-17 10:10:00,52.13,52.14,52.11,52.12,274974.0,41.5993,41.6073,41.5834,41.5914,274974.0
2017-07-17 10:20:00,52.12,52.15,52.1,52.11,180719.0,41.5914,41.6153,41.5754,41.5834,180719.0
2017-07-17 10:30:00,52.11,52.12,52.06,52.08,126386.0,41.5834,41.5914,41.5435,41.5594,126386.0
2017-07-17 10:40:00,52.07,52.1,52.05,52.07,264819.0,41.5515,41.5754,41.5355,41.5515,264819.0
2017-07-17 10:50:00,52.07,52.07,52.01,52.03,205472.0,41.5515,41.5515,41.5036,41.5195,205472.0
2017-07-17 11:00:00,52.03,52.05,52.01,52.03,149298.0,41.5195,41.5355,41.5036,41.5195,149298.0
2017-07-17 11:10:00,52.02,52.03,52.0,52.01,80629.0,41.5116,41.5195,41.4956,41.5036,80629.0
2017-07-17 11:20:00,52.01,52.03,52.01,52.02,117051.0,41.5036,41.5195,41.5036,41.5116,117051.0
2017-07-17 11:30:00,52.02,52.04,51.98,51.99,347503.0,41.5116,41.5275,41.4796,41.4876,347503.0
2017-07-17 11:40:00,51.98,52.02,51.97,52.02,63193.0,41.4796,41.5116,41.4717,41.5116,63193.0
2017-07-17 11:50:00,52.02,52.03,52.0,52.03,102502.0,41.5116,41.5195,41.4956,41.5195,102502.0
2017-07-17 12:00:00,52.03,52.04,52.02,52.04,51692.0,41.5195,41.5275,41.5116,41.5275,51692.0
2017-07-17 12:10:00,52.04,52.06,52.03,52.06,43824.0,41.5275,41.5435,41.5195,41.5435,43824.0
2017-07-17 12:20:00,52.06,52.07,52.04,52.05,76386.0,41.5435,41.5515,41.5275,41.5355,76386.0
2017-07-17 12:30:00,52.05,52.07,52.05,52.07,36016.0,41.5355,41.5515,41.5355,41.5515,36016.0
2017-07-17 12:40:00,52.07,52.07,52.05,52.07,58630.0,41.5515,41.5515,41.5355,41.5515,58630.0
2017-07-17 12:50:00,52.06,52.08,52.06,52.08,136162.0,41.5435,41.5594,41.5435,41.5594,136162.0
2017-07-17 13:00:00,52.08,52.08,52.06,52.08,59775.0,41.5594,41.5594,41.5435,41.5594,59775.0
2017-07-17 13:10:00,52.08,52.08,52.06,52.06,42137.0,41.5594,41.5594,41.5435,41.5435,42137.0
2017-07-17 13:20:00,52.07,52.07,52.05,52.05,34788.0,41.5515,41.5515,41.5355,41.5355,34788.0
2017-07-17 13:30:00,52.05,52.06,52.05,52.06,43670.0,41.5355,41.5435,41.5355,41.5435,43670.0
2017-07-17 13:40:00,52.05,52.06,52.05,52.06,83215.0,41.5355,41.5435,41.5355,41.5435,83215.0
2017-07-17 13:50:00,52.05,52.06,52.02,52.03,75246.0,41.5355,41.5435,41.5116,41.5195,75246.0
2017-07-17 14:00:00,52.03,52.03,52.02,52.02,38780.0,41.5195,41.5195,41.5116,41.5116,38780.0
2017-07-17 14:10:00,52.03,52.03,52.0,52.01,79637.0,41.5195,41.5195,41.4956,41.5036,79637.0
2017-07-17 14:20:00,52.02,52.04,52.01,52.03,66028.0,41.5116,41.5275,41.5036,41.5195,66028.0
2017-07-17 14:30:00,52.04,52.04,52.0,52.02,121833.0,41.5275,41.5275,41.4956,41.5116,121833.0
2017-07-17 14:40:00,52.02,52.02,52.0,52.01,848872.0,41.5116,41.5116,41.4956,41.5036,848872.0
2017-07-17 14:50:00,52.01,52.03,52.0,52.03,52862.0,41.5036,41.5195,41.4956,41.5195,52862.0
2017-07-17 15:00:00,52.03,52.03,52.02,52.03,66211.0,41.5195,41.5195,41.5116,41.5195,66211.0
2017-07-17 15:10:00,52.02,52.03,52.0,52.0,67751.0,41.5116,41.5195,41.4956,41.4956,67751.0
2017-07-17 15:20:00,52.01,52.01,51.99,52.0,82824.0,41.5036,41.5036,41.4876,41.4956,82824.0
2017-07-17 15:30:00,52.0,52.05,51.99,52.05,101764.0,41.4956,41.5355,41.4876,41.5355,101764.0
2017-07-17 15:40:00,52.05,52.06,52.04,52.05,124616.0,41.5355,41.5435,41.5275,41.5355,124616.0
2017-07-17 15:50:00,52.05,52.07,52.02,52.06,407830.0,41.5355,41.5515,41.5116,41.5435,407830.0
2017-07-18 09:30:00,52.02,52.05,51.94,51.98,197151.0,41.5116,41.5355,41.4477,41.4796,197151.0
2017-07-18 09:40:00,51.99,52.07,51.98,52.04,127469.0,41.4876,41.5515,41.4796,41.5275,127469.0
2017-07-18 09:50:00,52.04,52.06,52.03,52.03,35578.0,41.5275,41.5435,41.5195,41.5195,35578.0
2017-07-18 10:00:00,52.04,52.06,52.02,52.03,65633.0,41.5275,41.5435,41.5116,41.5195,65633.0
2017-07-18 10:10:00,52.03,52.09,52.02,52.07,75553.0,41.5195,41.5674,41.5116,41.5515,75553.0
2017-07-18 10:20:00,52.07,52.11,52.06,52.11,200466.0,41.5515,41.5834,41.5435,41.5834,200466.0
2017-07-18 10:30:00,52.11,52.11,52.09,52.1,74578.0,41.5834,41.5834,41.5674,41.5754,74578.0
2017-07-18 10:40:00,52.09,52.11,52.03,52.05,261998.0,41.5674,41.5834,41.5195,41.5355,261998.0
2017-07-18 10:50:00,52.05,52.15,52.05,52.15,225606.0,41.5355,41.6153,41.5355,41.6153,225606.0
2017-07-18 11:00:00,52.15,52.15,52.12,52.13,130447.0,41.6153,41.6153,41.5914,41.5993,130447.0
2017-07-18 11:10:00,52.13,52.16,52.12,52.14,39603.0,41.5993,41.6233,41.5914,41.6073,39603.0
2017-07-18 11:20:00,52.13,52.16,52.13,52.15,161101.0,41.5993,41.6233,41.5993,41.6153,161101.0
2017-07-18 11:30:00,52.14,52.18,52.13,52.15,132831.0,41.6073,41.6392,41.5993,41.6153,132831.0
2017-07-18 11:40:00,52.15,52.17,52.14,52.16,64460.0,41.6153,41.6313,41.6073,41.6233,64460.0
2017-07-18 11:50:00,52.16,52.2,52.16,52.19,102897.0,41.6233,41.6552,41.6233,41.6472,102897.0
2017-07-18 12:00:00,52.2,52.22,52.19,52.21,55132.0,41.6552,41.6712,41.6472,41.6632,55132.0
2017-07-18 12:10:00,52.21,52.22,52.17,52.19,49176.0,41.6632,41.6712,41.6313,41.6472,49176.0
2017-07-18 12:20:00,52.19,52.21,52.18,52.18,24791.0,41.6472,41.6632,41.6392,41.6392,24791.0
2017-07-18 12:30:00,52.18,52.19,52.17,52.18,25029.0,41.6392,41.6472,41.6313,41.6392,25029.0
2017-07-18 12:40:00,52.18,52.19,52.16,52.17,28372.0,41.6392,41.6472,41.6233,41.6313,28372.0
2017-07-18 12:50:00,52.17,52.18,52.15,52.16,54854.0,41.6313,41.6392,41.6153,41.6233,54854.0
2017-07-18 13:00:00,52.16,52.17,52.14,52.15,44084.0,41.6233,41.6313,41.6073,41.6153,44084.0
2017-07-18 13:10:00,52.15,52.17,52.14,52.16,39199.0,41.6153,41.6313,41.6073,41.6233,39199.0
2017-07-18 13:20:00,52.16,52.18,52.16,52.18,18935.0,41.6233,41.6392,41.6233,41.6392,18935.0
2017-07-18 13:30:00,52.18,52.19,52.17,52.19,126980.0,41.6392,41.6472,41.6313,41.6472,126980.0
2017-07-18 13:40:00,52.2,52.21,52.18,52.19,89205.0,41.6552,41.6632,41.6392,41.6472,89205.0
2017-07-18 13:50:00,52.19,52.2,52.18,52.2,39824.0,41.6472,41.6552,41.6392,41.6552,39824.0
2017-07-18 14:00:00,52.2,52.21,52.19,52.2,101924.0,41.6552,41.6632,41.6472,41.6552,101924.0
2017-07-18 14:10:00,52.21,52.23,52.2,52.22,334599.0,41.6632,41.6791,41.6552,41.6712,334599.0
2017-07-18 14:20:00,52.22,52.23,52.21,52.23,113335.0,41.6712,41.6791,41.6632,41.6791,113335.0
2017-07-18 14:30:00,52.22,52.24,52.22,52.24,34261.0,41.6712,41.6871,41.6712,41.6871,34261.0
2017-07-18 14:40:00,52.24,52.25,52.23,52.24,50657.0,41.6871,41.6951,41.6791,41.6871,50657.0
2017-07-18 14:50:00,52.24,52.24,52.23,52.24,74177.0,41.6871,41.6871,41.6791,41.6871,74177.0
2017-07-18 15:00:00,52.24,52.27,52.23,52.26,106075.0,41.6871,41.7111,41.6791,41.7031,106075.0
2017-07-18 15:10:00,52.27,52.27,52.25,52.26,46365.0,41.7111,41.7111,41.6951,41.7031,46365.0
2017-07-18 15:20:00,52.26,52.27,52.25,52.26,46699.0,41.7031,41.7111,41.6951,41.7031,46699.0
2017-07-18 15:30:00,52.27,52.28,52.26,52.26,132392.0,41.7111,41.719,41.7031,41.7031,132392.0
2017-07-18 15:40:00,52.26,52.27,52.23,52.25,150128.0,41.7031,41.7111,41.6791,41.6951,150128.0
2017-07-18 15:50:00,52.25,52.26,52.22,52.24,143406.0,41.6951,41.7031,41.6712,41.6871,143406.0
2017-07-19 09:30:00,52.69,52.76,52.68,52.75,256267.0,42.0462,42.1021,42.0382,42.0941,256267.0
2017-07-19 09:40:00,52.75,52.75,52.67,52.68,263643.0,42.0941,42.0941,42.0303,42.0382,263643.0
2017-07-19 09:50:00,52.68,52.71,52.66,52.7,125057.0,42.0382,42.0622,42.0223,42.0542,125057.0
2017-07-19 10:00:00,52.7,52.72,52.66,52.68,137026.0,42.0542,42.0702,42.0223,42.0382,137026.0
2017-07-19 10:10:00,52.67,52.68,52.6,52.63,138204.0,42.0303,42.0382,41.9744,41.9983,138204.0
2017-07-19 10:20:00,52.63,52.64,52.61,52.63,91955.0,41.9983,42.0063,41.9824,41.9983,91955.0
2017-07-19 10:30:00,52.62,52.67,52.57,52.58,121017.0,41.9904,42.0303,41.9505,41.9584,121017.0
2017-07-19 10:40:00,52.58,52.63,52.57,52.61,133121.0,41.9584,41.9983,41.9505,41.9824,133121.0
2017-07-19 10:50:00,52.61,52.63,52.6,52.63,137593.0,41.9824,41.9983,41.9744,41.9983,137593.0
2017-07-19 11:00:00,52.63,52.65,52.61,52.62,76891.0,41.9983,42.0143,41.9824,41.9904,76891.0
2017-07-19 11:10:00,52.62,52.65,52.61,52.62,64260.0,41.9904,42.0143,41.9824,41.9904,64260.0
2017-07-19 11:20:00,52.62,52.62,52.6,52.62,49182.0,41.9904,41.9904,41.9744,41.9904,49182.0
2017-07-19 11:30:00,52.62,52.62,52.59,52.6,253367.0,41.9904,41.9904,41.9664,41.9744,253367.0
2017-07-19 11:40:00,52.61,52.61,52.59,52.6,42851.0,41.9824,41.9824,41.9664,41.9744,42851.0
2017-07-19 11:50:00,52.6,52.61,52.59,52.61,58501.0,41.9744,41.9824,41.9664,41.9824,58501.0
2017-07-19 12:00:00,52.6,52.61,52.59,52.6,194400.0,41.9744,41.9824,41.9664,41.9744,194400.0
2017-07-19 12:10:00,52.59,52.6,52.59,52.59,43015.0,41.9664,41.9744,41.9664,41.9664,43015.0
2017-07-19 12:20:00,52.59,52.6,52.57,52.58,57763.0,41.9664,41.9744,41.9505,41.9584,57763.0
2017-07-19 12:30:00,52.58,52.59,52.57,52.58,36179.0,41.9584,41.9664,41.9505,41.9584,36179.0
2017-07-19 12:40:00,52.58,52.61,52.58,52.6,90374.0,41.9584,41.9824,41.9584,41.9744,90374.0
2017-07-19 12:50:00,52.6,52.61,52.59,52.6,61583.0,41.9744,41.9824,41.9664,41.9744,61583.0
2017-07-19 13:00:00,52.61,52.61,52.6,52.61,29773.0,41.9824,41.9824,41.9744,41.9824,29773.0
2017-07-19 13:10:00,52.61,52.62,52.6,52.62,81839.0,41.9824,41.9904,41.9744,41.9904,81839.0
2017-07-19 13:20:00,52.62,52.62,52.61,52.62,39450.0,41.9904,41.9904,41.9824,41.9904,39450.0
2017-07-19 13:30:00,52.62,52.63,52.61,52.63,25062.0,41.9904,41.9983,41.9824,41.9983,25062.0
2017-07-19 13:40:00,52.63,52.65,52.61,52.65,157075.0,41.9983,42.0143,41.9824,42.0143,157075.0
2017-07-19 13:50:00,52.65,52.65,52.63,52.65,98662.0,42.0143,42.0143,41.9983,42.0143,98662.0
2017-07-19 14:00:00,52.65,52.66,52.63,52.65,87361.0,42.0143,42.0223,41.9983,42.0143,87361.0
2017-07-19 14:10:00,52.65,52.66,52.65,52.66,61081.0,42.0143,42.0223,42.0143,42.0223,61081.0
2017-07-19 14:20:00,52.66,52.67,52.65,52.66,86127.0,42.0223,42.0303,42.0143,42.0223,86127.0
2017-07-19 14:30:00,52.67,52.67,52.64,52.65,74229.0,42.0303,42.0303,42.0063,42.0143,74229.0
2017-07-19 14:40:00,52.65,52.66,52.64,52.65,167517.0,42.0143,42.0223,42.0063,42.0143,167517.0
2017-07-19 14:50:00,52.65,52.65,52.63,52.64,129177.0,42.0143,42.0143,41.9983,42.0063,129177.0
2017-07-19 15:00:00,52.64,52.65,52.63,52.64,123875.0,42.0063,42.0143,41.9983,42.0063,123875.0
2017-07-19 15:10:00,52.64,52.66,52.63,52.65,217381.0,42.0063,42.0223,41.9983,42.0143,217381.0
2017-07-19 15:20:00,52.64,52.66,52.63,52.66,103445.0,42.0063,42.0223,41.9983,42.0223,103445.0
2017-07-19 15:30:00,52.66,52.66,52.61,52.63,196813.0,42.0223,42.0223,41.9824,41.9983,196813.0
2017-07-19 15:40:00,52.63,52.63,52.6,52.63,172543.0,41.9983,41.9983,41.9744,41.9983,172543.0
2017-07-19 15:50:00,52.63,52.68,52.62,52.66,510711.0,41.9983,42.0382,41.9904,42.0223,510711.0
2017-07-20 09:30:00,52.69,52.72,52.63,52.65,172250.0,42.0462,42.0702,41.9983,42.0143,172250.0
2017-07-20 09:40:00,52.65,52.66,52.6,52.62,145033.0,42.0143,42.0223,41.9744,41.9904,145033.0
2017-07-20 09:50:00,52.62,52.67,52.62,52.64,60279.0,41.9904,42.0303,41.9904,42.0063,60279.0
2017-07-20 10:00:00,52.63,52.65,52.6,52.62,104465.0,41.9983,42.0143,41.9744,41.9904,104465.0
2017-07-20 10:10:00,52.62,52.62,52.53,52.56,84484.0,41.9904,41.9904,41.9185,41.9425,84484.0
2017-07-20 10:20:00,52.56,52.57,52.52,52.55,63354.0,41.9425,41.9505,41.9106,41.9345,63354.0
2017-07-20 10:30:00,52.55,52.6,52.51,52.53,357216.0,41.9345,41.9744,41.9026,41.9185,357216.0
2017-07-20 10:40:00,52.51,52.62,52.49,52.61,135558.0,41.9026,41.9904,41.8866,41.9824,135558.0
2017-07-20 10:50:00,52.61,52.63,52.58,52.63,95577.0,41.9824,41.9983,41.9584,41.9983,95577.0
2017-07-20 11:00:00,52.63,52.63,52.59,52.59,102229.0,41.9983,41.9983,41.9664,41.9664,102229.0
2017-07-20 11:10:00,52.59,52.61,52.57,52.59,98868.0,41.9664,41.9824,41.9505,41.9664,98868.0
2017-07-20 11:20:00,52.58,52.63,52.58,52.61,115628.0,41.9584,41.9983,41.9584,41.9824,115628.0
2017-07-20 11:30:00,52.61,52.63,52.57,52.59,68255.0,41.9824,41.9983,41.9505,41.9664,68255.0
2017-07-20 11:40:00,52.59,52.62,52.58,52.62,233395.0,41.9664,41.9904,41.9584,41.9904,233395.0
2017-07-20 11:50:00,52.62,52.63,52.61,52.61,166570.0,41.9904,41.9983,41.9824,41.9824,166570.0
2017-07-20 12:00:00,52.6,52.64,52.58,52.63,46661.0,41.9744,42.0063,41.9584,41.9983,46661.0
2017-07-20 12:10:00,52.63,52.66,52.62,52.66,24189.0,41.9983,42.0223,41.9904,42.0223,24189.0
2017-07-20 12:20:00,52.66,52.71,52.65,52.7,117876.0,42.0223,42.0622,42.0143,42.0542,117876.0
2017-07-20 12:30:00,52.69,52.69,52.67,52.69,68113.0,42.0462,42.0462,42.0303,42.0462,68113.0
2017-07-20 12:40:00,52.69,52.69,52.66,52.67,94042.0,42.0462,42.0462,42.0223,42.0303,94042.0
2017-07-20 12:50:00,52.67,52.69,52.67,52.67,57298.0,42.0303,42.0462,42.0303,42.0303,57298.0
2017-07-20 13:00:00,52.68,52.68,52.63,52.66,131525.0,42.0382,42.0382,41.9983,42.0223,131525.0
2017-07-20 13:10:00,52.66,52.67,52.64,52.66,43764.0,42.0223,42.0303,42.0063,42.0223,43764.0
2017-07-20 13:20:00,52.66,52.67,52.65,52.67,199930.0,42.0223,42.0303,42.0143,42.0303,199930.0
2017-07-20 13:30:00,52.67,52.68,52.65,52.66,113118.0,42.0303,42.0382,42.0143,42.0223,113118.0
2017-07-20 13:40:00,52.66,52.67,52.63,52.64,117256.0,42.0223,42.0303,41.9983,42.0063,117256.0
2017-07-20 13:50:00,52.63,52.65,52.62,52.65,121892.0,41.9983,42.0143,41.9904,42.0143,121892.0
2017-07-20 14:00:00,52.64,52.65,52.63,52.64,49640.0,42.0063,42.0143,41.9983,42.0063,49640.0
2017-07-20 14:10:00,52.64,52.66,52.63,52.66,73455.0,42.0063,42.0223,41.9983,42.0223,73455.0
2017-07-20 14:20:00,52.65,52.66,52.63,52.63,69326.0,42.0143,42.0223,41.9983,41.9983,69326.0
2017-07-20 14:30:00,52.64,52.64,52.58,52.59,273168.0,42.0063,42.0063,41.9584,41.9664,273168.0
2017-07-20 14:40:00,52.59,52.61,52.58,52.61,45367.0,41.9664,41.9824,41.9584,41.9824,45367.0
2017-07-20 14:50:00,52.61,52.62,52.6,52.61,37782.0,41.9824,41.9904,41.9744,41.9824,37782.0
2017-07-20 15:00:00,52.61,52.62,52.6,52.61,70790.0,41.9824,41.9904,41.9744,41.9824,70790.0
2017-07-20 15:10:00,52.6,52.63,52.6,52.62,106613.0,41.9744,41.9983,41.9744,41.9904,106613.0
2017-07-20 15:20:00,52.62,52.62,52.6,52.62,116828.0,41.9904,41.9904,41.9744,41.9904,116828.0
2017-07-20 15:30:00,52.62,52.63,52.6,52.61,48683.0,41.9904,41.9983,41.9744,41.9824,48683.0
2017-07-20 15:40:00,52.61,52.64,52.6,52.63,348290.0,41.9824,42.0063,41.9744,41.9983,348290.0
2017-07-20 15:50:00,52.63,52.63,52.58,52.63,491167.0,41.9983,41.9983,41.9584,41.9983,491167.0
2017-07-21 09:30:00,52.59,52.63,52.54,52.56,277815.0,41.9664,41.9983,41.9265,41.9425,277815.0
2017-07-21 09:40:00,52.56,52.58,52.51,52.52,187731.0,41.9425,41.9584,41.9026,41.9106,187731.0
2017-07-21 09:50:00,52.52,52.52,52.47,52.49,178626.0,41.9106,41.9106,41.8707,41.8866,178626.0
2017-07-21 10:00:00,52.48,52.49,52.45,52.48,226770.0,41.8786,41.8866,41.8547,41.8786,226770.0
2017-07-21 10:10:00,52.49,52.51,52.47,52.51,499860.0,41.8866,41.9026,41.8707,41.9026,499860.0
2017-07-21 10:20:00,52.51,52.55,52.49,52.5,485818.0,41.9026,41.9345,41.8866,41.8946,485818.0
2017-07-21 10:30:00,52.49,52.5,52.47,52.5,178312.0,41.8866,41.8946,41.8707,41.8946,178312.0
2017-07-21 10:40:00,52.5,52.51,52.48,52.51,206291.0,41.8946,41.9026,41.8786,41.9026,206291.0
2017-07-21 10:50:00,52.5,52.5,52.45,52.46,283696.0,41.8946,41.8946,41.8547,41.8627,283696.0
2017-07-21 11:00:00,52.46,52.47,52.44,52.45,165254.0,41.8627,41.8707,41.8467,41.8547,165254.0
2017-07-21 11:10:00,52.45,52.49,52.45,52.48,169130.0,41.8547,41.8866,41.8547,41.8786,169130.0
2017-07-21 11:20:00,52.48,52.49,52.47,52.48,93922.0,41.8786,41.8866,41.8707,41.8786,93922.0
2017-07-21 11:30:00,52.48,52.5,52.46,52.49,324546.0,41.8786,41.8946,41.8627,41.8866,324546.0
2017-07-21 11:40:00,52.49,52.5,52.48,52.49,137377.0,41.8866,41.8946,41.8786,41.8866,137377.0
2017-07-21 11:50:00,52.48,52.51,52.48,52.5,295940.0,41.8786,41.9026,41.8786,41.8946,295940.0
2017-07-21 12:00:00,52.5,52.52,52.49,52.52,157397.0,41.8946,41.9106,41.8866,41.9106,157397.0
2017-07-21 12:10:00,52.51,52.53,52.51,52.52,274974.0,41.9026,41.9185,41.9026,41.9106,274974.0
2017-07-21 12:20:00,52.52,52.52,52.5,52.51,210585.0,41.9106,41.9106,41.8946,41.9026,210585.0
2017-07-21 12:30:00,52.51,52.53,52.5,52.53,155628.0,41.9026,41.9185,41.8946,41.9185,155628.0
2017-07-21 12:40:00,52.52,52.56,52.52,52.56,333957.0,41.9106,41.9425,41.9106,41.9425,333957.0
2017-07-21 12:50:00,52.56,52.56,52.53,52.54,152795.0,41.9425,41.9425,41.9185,41.9265,152795.0
2017-07-21 13:00:00,52.54,52.57,52.53,52.57,122777.0,41.9265,41.9505,41.9185,41.9505,122777.0
2017-07-21 13:10:00,52.57,52.58,52.56,52.58,153400.0,41.9505,41.9584,41.9425,41.9584,153400.0
2017-07-21 13:20:00,52.57,52.59,52.56,52.57,199988.0,41.9505,41.9664,41.9425,41.9505,199988.0
2017-07-21 13:30:00,52.57,52.57,52.53,52.55,150613.0,41.9505,41.9505,41.9185,41.9345,150613.0
2017-07-21 13:40:00,52.55,52.57,52.53,52.53,213252.0,41.9345,41.9505,41.9185,41.9185,213252.0
2017-07-21 13:50:00,52.53,52.55,52.52,52.55,150438.0,41.9185,41.9345,41.9106,41.9345,150438.0
2017-07-21 14:00:00,52.55,52.56,52.54,52.54,148439.0,41.9345,41.9425,41.9265,41.9265,148439.0
2017-07-21 14:10:00,52.55,52.55,52.53,52.55,177743.0,41.9345,41.9345,41.9185,41.9345,177743.0
2017-07-21 14:20:00,52.55,52.56,52.53,52.55,170021.0,41.9345,41.9425,41.9185,41.9345,170021.0
2017-07-21 14:30:00,52.55,52.56,52.54,52.55,247503.0,41.9345,41.9425,41.9265,41.9345,247503.0
2017-07-21 14:40:00,52.55,52.56,52.55,52.55,137078.0,41.9345,41.9425,41.9345,41.9345,137078.0
2017-07-21 14:50:00,52.55,52.56,52.54,52.55,181735.0,41.9345,41.9425,41.9265,41.9345,181735.0
2017-07-21 15:00:00,52.55,52.56,52.54,52.54,153415.0,41.9345,41.9425,41.9265,41.9265,153415.0
2017-07-21 15:10:00,52.55,52.55,52.54,52.55,147009.0,41.9345,41.9345,41.9265,41.9345,147009.0
2017-07-21 15:20:00,52.55,52.55,52.51,52.52,238610.0,41.9345,41.9345,41.9026,41.9106,238610.0
2017-07-21 15:30:00,52.52,52.54,52.51,52.54,219488.0,41.9106,41.9265,41.9026,41.9265,219488.0
2017-07-21 15:40:00,52.54,52.54,52.52,52.54,230260.0,41.9265,41.9265,41.9106,41.9265,230260.0
2017-07-21 15:50:00,52.54,52.57,52.53,52.57,574642.0,41.9265,41.9505,41.9185,41.9505,574642.0
2017-07-24 09:30:00,52.76,52.8,52.67,52.67,144336.0,42.1021,42.134,42.0303,42.0303,144336.0
2017-07-24 09:40:00,52.67,52.72,52.66,52.71,158788.0,42.0303,42.0702,42.0223,42.0622,158788.0
2017-07-24 09:50:00,52.72,52.73,52.7,52.7,132813.0,42.0702,42.0781,42.0542,42.0542,132813.0
2017-07-24 10:00:00,52.71,52.74,52.7,52.73,86748.0,42.0622,42.0861,42.0542,42.0781,86748.0
2017-07-24 10:10:00,52.74,52.76,52.72,52.74,109915.0,42.0861,42.1021,42.0702,42.0861,109915.0
2017-07-24 10:20:00,52.74,52.74,52.7,52.71,68782.0,42.0861,42.0861,42.0542,42.0622,68782.0
2017-07-24 10:30:00,52.71,52.71,52.68,52.69,64608.0,42.0622,42.0622,42.0382,42.0462,64608.0
2017-07-24 10:40:00,52.7,52.71,52.68,52.69,83941.0,42.0542,42.0622,42.0382,42.0462,83941.0
2017-07-24 10:50:00,52.69,52.69,52.66,52.67,79132.0,42.0462,42.0462,42.0223,42.0303,79132.0
2017-07-24 11:00:00,52.67,52.67,52.64,52.66,53133.0,42.0303,42.0303,42.0063,42.0223,53133.0
2017-07-24 11:10:00,52.65,52.66,52.61,52.62,176849.0,42.0143,42.0223,41.9824,41.9904,176849.0
2017-07-24 11:20:00,52.61,52.62,52.58,52.6,126896.0,41.9824,41.9904,41.9584,41.9744,126896.0
2017-07-24 11:30:00,52.6,52.63,52.6,52.63,84613.0,41.9744,41.9983,41.9744,41.9983,84613.0
2017-07-24 11:40:00,52.63,52.65,52.62,52.65,107923.0,41.9983,42.0143,41.9904,42.0143,107923.0
2017-07-24 11:50:00,52.65,52.66,52.64,52.66,58639.0,42.0143,42.0223,42.0063,42.0223,58639.0
2017-07-24 12:00:00,52.66,52.66,52.64,52.65,82039.0,42.0223,42.0223,42.0063,42.0143,82039.0
2017-07-24 12:10:00,52.65,52.67,52.64,52.66,78375.0,42.0143,42.0303,42.0063,42.0223,78375.0
2017-07-24 12:20:00,52.67,52.68,52.66,52.68,36544.0,42.0303,42.0382,42.0223,42.0382,36544.0
2017-07-24 12:30:00,52.68,52.68,52.65,52.67,124869.0,42.0382,42.0382,42.0143,42.0303,124869.0
2017-07-24 12:40:00,52.67,52.68,52.66,52.66,52299.0,42.0303,42.0382,42.0223,42.0223,52299.0
2017-07-24 12:50:00,52.67,52.68,52.66,52.68,45967.0,42.0303,42.0382,42.0223,42.0382,45967.0
2017-07-24 13:00:00,52.68,52.69,52.67,52.68,68551.0,42.0382,42.0462,42.0303,42.0382,68551.0
2017-07-24 13:10:00,52.67,52.68,52.66,52.67,52153.0,42.0303,42.0382,42.0223,42.0303,52153.0
2017-07-24 13:20:00,52.67,52.68,52.66,52.68,55127.0,42.0303,42.0382,42.0223,42.0382,55127.0
2017-07-24 13:30:00,52.68,52.68,52.66,52.68,47256.0,42.0382,42.0382,42.0223,42.0382,47256.0
2017-07-24 13:40:00,52.68,52.69,52.67,52.69,58907.0,42.0382,42.0462,42.0303,42.0462,58907.0
2017-07-24 13:50:00,52.69,52.69,52.68,52.69,55358.0,42.0462,42.0462,42.0382,42.0462,55358.0
2017-07-24 14:00:00,52.69,52.7,52.68,52.69,59020.0,42.0462,42.0542,42.0382,42.0462,59020.0
2017-07-24 14:10:00,52.7,52.7,52.69,52.69,56254.0,42.0542,42.0542,42.0462,42.0462,56254.0
2017-07-24 14:20:00,52.69,52.7,52.69,52.7,34933.0,42.0462,42.0542,42.0462,42.0542,34933.0
2017-07-24 14:30:00,52.69,52.72,52.69,52.72,94890.0,42.0462,42.0702,42.0462,42.0702,94890.0
2017-07-24 14:40:00,52.72,52.73,52.71,52.72,56485.0,42.0702,42.0781,42.0622,42.0702,56485.0
2017-07-24 14:50:00,52.73,52.74,52.72,52.74,112122.0,42.0781,42.0861,42.0702,42.0861,112122.0
2017-07-24 15:00:00,52.74,52.74,52.71,52.72,74230.0,42.0861,42.0861,42.0622,42.0702,74230.0
2017-07-24 15:10:00,52.72,52.75,52.71,52.74,233871.0,42.0702,42.0941,42.0622,42.0861,233871.0
2017-07-24 15:20:00,52.73,52.77,52.73,52.77,96429.0,42.0781,42.1101,42.0781,42.1101,96429.0
2017-07-24 15:30:00,52.77,52.77,52.75,52.77,105463.0,42.1101,42.1101,42.0941,42.1101,105463.0
2017-07-24 15:40:00,52.77,52.77,52.73,52.74,110633.0,42.1101,42.1101,42.0781,42.0861,110633.0
2017-07-24 15:50:00,52.73,52.74,52.7,52.74,263474.0,42.0781,42.0861,42.0542,42.0861,263474.0
2017-07-25 09:30:00,52.76,52.84,52.76,52.76,513166.0,42.1021,42.1659,42.1021,42.1021,513166.0
2017-07-25 09:40:00,52.76,52.77,52.72,52.73,117850.0,42.1021,42.1101,42.0702,42.0781,117850.0
2017-07-25 09:50:00,52.73,52.78,52.72,52.78,160752.0,42.0781,42.118,42.0702,42.118,160752.0
2017-07-25 10:00:00,52.78,52.78,52.69,52.7,133755.0,42.118,42.118,42.0462,42.0542,133755.0
2017-07-25 10:10:00,52.7,52.71,52.66,52.7,106678.0,42.0542,42.0622,42.0223,42.0542,106678.0
2017-07-25 10:20:00,52.7,52.72,52.67,52.69,92729.0,42.0542,42.0702,42.0303,42.0462,92729.0
2017-07-25 10:30:00,52.69,52.69,52.65,52.66,74953.0,42.0462,42.0462,42.0143,42.0223,74953.0
2017-07-25 10:40:00,52.66,52.68,52.62,52.64,169603.0,42.0223,42.0382,41.9904,42.0063,169603.0
2017-07-25 10:50:00,52.64,52.66,52.63,52.65,67424.0,42.0063,42.0223,41.9983,42.0143,67424.0
2017-07-25 11:00:00,52.65,52.69,52.65,52.68,87740.0,42.0143,42.0462,42.0143,42.0382,87740.0
2017-07-25 11:10:00,52.68,52.68,52.64,52.67,89970.0,42.0382,42.0382,42.0063,42.0303,89970.0
2017-07-25 11:20:00,52.66,52.68,52.65,52.66,53949.0,42.0223,42.0382,42.0143,42.0223,53949.0
2017-07-25 11:30:00,52.65,52.68,52.65,52.67,64217.0,42.0143,42.0382,42.0143,42.0303,64217.0
2017-07-25 11:40:00,52.67,52.69,52.67,52.69,111483.0,42.0303,42.0462,42.0303,42.0462,111483.0
2017-07-25 11:50:00,52.69,52.69,52.67,52.69,113371.0,42.0462,42.0462,42.0303,42.0462,113371.0
2017-07-25 12:00:00,52.69,52.69,52.65,52.66,104081.0,42.0462,42.0462,42.0143,42.0223,104081.0
2017-07-25 12:10:00,52.66,52.66,52.61,52.64,163848.0,42.0223,42.0223,41.9824,42.0063,163848.0
2017-07-25 12:20:00,52.64,52.66,52.63,52.64,172376.0,42.0063,42.0223,41.9983,42.0063,172376.0
2017-07-25 12:30:00,52.64,52.65,52.63,52.65,41328.0,42.0063,42.0143,41.9983,42.0143,41328.0
2017-07-25 12:40:00,52.65,52.68,52.64,52.68,108377.0,42.0143,42.0382,42.0063,42.0382,108377.0
2017-07-25 12:50:00,52.68,52.68,52.65,52.66,75647.0,42.0382,42.0382,42.0143,42.0223,75647.0
2017-07-25 13:00:00,52.66,52.69,52.65,52.69,135983.0,42.0223,42.0462,42.0143,42.0462,135983.0
2017-07-25 13:10:00,52.69,52.7,52.68,52.69,114711.0,42.0462,42.0542,42.0382,42.0462,114711.0
2017-07-25 13:20:00,52.69,52.69,52.67,52.68,47643.0,42.0462,42.0462,42.0303,42.0382,47643.0
2017-07-25 13:30:00,52.69,52.69,52.67,52.67,61587.0,42.0462,42.0462,42.0303,42.0303,61587.0
2017-07-25 13:40:00,52.68,52.68,52.65,52.67,145450.0,42.0382,42.0382,42.0143,42.0303,145450.0
2017-07-25 13:50:00,52.66,52.67,52.65,52.67,122848.0,42.0223,42.0303,42.0143,42.0303,122848.0
2017-07-25 14:00:00,52.67,52.68,52.66,52.68,36582.0,42.0303,42.0382,42.0223,42.0382,36582.0
2017-07-25 14:10:00,52.68,52.69,52.67,52.68,99136.0,42.0382,42.0462,42.0303,42.0382,99136.0
2017-07-25 14:20:00,52.68,52.69,52.66,52.67,227303.0,42.0382,42.0462,42.0223,42.0303,227303.0
2017-07-25 14:30:00,52.67,52.68,52.64,52.65,216496.0,42.0303,42.0382,42.0063,42.0143,216496.0
2017-07-25 14:40:00,52.65,52.66,52.64,52.65,83034.0,42.0143,42.0223,42.0063,42.0143,83034.0
2017-07-25 14:50:00,52.65,52.68,52.64,52.68,137336.0,42.0143,42.0382,42.0063,42.0382,137336.0
2017-07-25 15:00:00,52.67,52.68,52.64,52.65,41267.0,42.0303,42.0382,42.0063,42.0143,41267.0
2017-07-25 15:10:00,52.65,52.66,52.63,52.65,104349.0,42.0143,42.0223,41.9983,42.0143,104349.0
2017-07-25 15:20:00,52.65,52.65,52.61,52.63,97454.0,42.0143,42.0143,41.9824,41.9983,97454.0
2017-07-25 15:30:00,52.63,52.64,52.62,52.63,116348.0,41.9983,42.0063,41.9904,41.9983,116348.0
2017-07-25 15:40:00,52.63,52.63,52.61,52.63,182688.0,41.9983,41.9983,41.9824,41.9983,182688.0
2017-07-25 15:50:00,52.63,52.63,52.61,52.63,262984.0,41.9983,41.9983,41.9824,41.9983,262984.0
2017-07-26 09:30:00,52.69,52.7,52.64,52.68,112095.0,42.0462,42.0542,42.0063,42.0382,112095.0
2017-07-26 09:40:00,52.68,52.71,52.65,52.7,113785.0,42.0382,42.0622,42.0143,42.0542,113785.0
2017-07-26 09:50:00,52.71,52.75,52.69,52.72,174041.0,42.0622,42.0941,42.0462,42.0702,174041.0
2017-07-26 10:00:00,52.73,52.75,52.72,52.74,96666.0,42.0781,42.0941,42.0702,42.0861,96666.0
2017-07-26 10:10:00,52.75,52.76,52.73,52.74,115804.0,42.0941,42.1021,42.0781,42.0861,115804.0
2017-07-26 10:20:00,52.73,52.74,52.69,52.7,55617.0,42.0781,42.0861,42.0462,42.0542,55617.0
2017-07-26 10:30:00,52.71,52.76,52.7,52.76,64190.0,42.0622,42.1021,42.0542,42.1021,64190.0
2017-07-26 10:40:00,52.77,52.77,52.71,52.72,82043.0,42.1101,42.1101,42.0622,42.0702,82043.0
2017-07-26 10:50:00,52.71,52.71,52.67,52.68,46990.0,42.0622,42.0622,42.0303,42.0382,46990.0
2017-07-26 11:00:00,52.68,52.69,52.66,52.69,110703.0,42.0382,42.0462,42.0223,42.0462,110703.0
2017-07-26 11:10:00,52.69,52.72,52.67,52.71,55160.0,42.0462,42.0702,42.0303,42.0622,55160.0
2017-07-26 11:20:00,52.71,52.72,52.69,52.7,56654.0,42.0622,42.0702,42.0462,42.0542,56654.0
2017-07-26 11:30:00,52.7,52.73,52.69,52.73,50262.0,42.0542,42.0781,42.0462,42.0781,50262.0
2017-07-26 11:40:00,52.73,52.75,52.72,52.73,130146.0,42.0781,42.0941,42.0702,42.0781,130146.0
2017-07-26 11:50:00,52.73,52.76,52.72,52.76,116164.0,42.0781,42.1021,42.0702,42.1021,116164.0
2017-07-26 12:00:00,52.76,52.77,52.74,52.76,75674.0,42.1021,42.1101,42.0861,42.1021,75674.0
2017-07-26 12:10:00,52.76,52.77,52.72,52.73,104474.0,42.1021,42.1101,42.0702,42.0781,104474.0
2017-07-26 12:20:00,52.72,52.73,52.7,52.71,143240.0,42.0702,42.0781,42.0542,42.0622,143240.0
2017-07-26 12:30:00,52.71,52.71,52.68,52.7,28758.0,42.0622,42.0622,42.0382,42.0542,28758.0
2017-07-26 12:40:00,52.69,52.71,52.68,52.69,56762.0,42.0462,42.0622,42.0382,42.0462,56762.0
2017-07-26 12:50:00,52.7,52.71,52.68,52.68,58039.0,42.0542,42.0622,42.0382,42.0382,58039.0
2017-07-26 13:00:00,52.69,52.69,52.66,52.68,118190.0,42.0462,42.0462,42.0223,42.0382,118190.0
2017-07-26 13:10:00,52.68,52.69,52.67,52.68,21554.0,42.0382,42.0462,42.0303,42.0382,21554.0
2017-07-26 13:20:00,52.69,52.7,52.67,52.68,38662.0,42.0462,42.0542,42.0303,42.0382,38662.0
2017-07-26 13:30:00,52.67,52.71,52.67,52.7,64871.0,42.0303,42.0622,42.0303,42.0542,64871.0
2017-07-26 13:40:00,52.7,52.73,52.7,52.72,101265.0,42.0542,42.0781,42.0542,42.0702,101265.0
2017-07-26 13:50:00,52.72,52.74,52.7,52.73,73857.0,42.0702,42.0861,42.0542,42.0781,73857.0
2017-07-26 14:00:00,52.73,52.93,52.66,52.92,589302.0,42.0781,42.2377,42.0223,42.2298,589302.0
2017-07-26 14:10:00,52.91,52.98,52.86,52.97,483911.0,42.2218,42.2776,42.1819,42.2697,483911.0
2017-07-26 14:20:00,52.97,53.04,52.96,53.03,424054.0,42.2697,42.3255,42.2617,42.3175,424054.0
2017-07-26 14:30:00,53.03,53.04,53.0,53.01,159713.0,42.3175,42.3255,42.2936,42.3016,159713.0
2017-07-26 14:40:00,53.01,53.02,52.99,53.0,248502.0,42.3016,42.3096,42.2856,42.2936,248502.0
2017-07-26 14:50:00,53.0,53.01,52.98,52.98,229568.0,42.2936,42.3016,42.2776,42.2776,229568.0
2017-07-26 15:00:00,52.97,53.08,52.97,53.08,272165.0,42.2697,42.3574,42.2697,42.3574,272165.0
2017-07-26 15:10:00,53.07,53.07,53.03,53.04,167808.0,42.3495,42.3495,42.3175,42.3255,167808.0
2017-07-26 15:20:00,53.03,53.06,53.02,53.03,215671.0,42.3175,42.3415,42.3096,42.3175,215671.0
2017-07-26 15:30:00,53.03,53.04,53.0,53.03,142838.0,42.3175,42.3255,42.2936,42.3175,142838.0
2017-07-26 15:40:00,53.03,53.05,53.01,53.02,133938.0,42.3175,42.3335,42.3016,42.3096,133938.0
2017-07-26 15:50:00,53.02,53.03,53.01,53.02,316815.0,42.3096,42.3175,42.3016,42.3096,316815.0
2017-07-27 09:30:00,53.16,53.18,53.1,53.15,340279.0,42.4213,42.4372,42.3734,42.4133,340279.0
2017-07-27 09:40:00,53.15,53.16,53.1,53.14,191516.0,42.4133,42.4213,42.3734,42.4053,191516.0
2017-07-27 09:50:00,53.14,53.17,53.1,53.16,226884.0,42.4053,42.4293,42.3734,42.4213,226884.0
2017-07-27 10:00:00,53.15,53.18,53.15,53.16,302255.0,42.4133,42.4372,42.4133,42.4213,302255.0
2017-07-27 10:10:00,53.16,53.18,53.15,53.16,95897.0,42.4213,42.4372,42.4133,42.4213,95897.0
2017-07-27 10:20:00,53.16,53.17,53.12,53.14,253293.0,42.4213,42.4293,42.3894,42.4053,253293.0
2017-07-27 10:30:00,53.15,53.15,53.12,53.15,121282.0,42.4133,42.4133,42.3894,42.4133,121282.0
2017-07-27 10:40:00,53.15,53.15,53.1,53.11,75409.0,42.4133,42.4133,42.3734,42.3814,75409.0
2017-07-27 10:50:00,53.11,53.11,53.08,53.09,75509.0,42.3814,42.3814,42.3574,42.3654,75509.0
2017-07-27 11:00:00,53.1,53.11,53.07,53.09,63905.0,42.3734,42.3814,42.3495,42.3654,63905.0
2017-07-27 11:10:00,53.09,53.1,53.07,53.08,82598.0,42.3654,42.3734,42.3495,42.3574,82598.0
2017-07-27 11:20:00,53.08,53.09,53.06,53.08,85177.0,42.3574,42.3654,42.3415,42.3574,85177.0
2017-07-27 11:30:00,53.08,53.09,53.06,53.09,86491.0,42.3574,42.3654,42.3415,42.3654,86491.0
2017-07-27 11:40:00,53.08,53.09,53.06,53.08,101922.0,42.3574,42.3654,42.3415,42.3574,101922.0
2017-07-27 11:50:00,53.08,53.08,53.07,53.08,34802.0,42.3574,42.3574,42.3495,42.3574,34802.0
2017-07-27 12:00:00,53.08,53.1,53.07,53.08,170524.0,42.3574,42.3734,42.3495,42.3574,170524.0
2017-07-27 12:10:00,53.08,53.08,53.04,53.04,121382.0,42.3574,42.3574,42.3255,42.3255,121382.0
2017-07-27 12:20:00,53.05,53.06,53.03,53.03,60005.0,42.3335,42.3415,42.3175,42.3175,60005.0
2017-07-27 12:30:00,53.02,53.03,52.98,52.98,85186.0,42.3096,42.3175,42.2776,42.2776,85186.0
2017-07-27 12:40:00,52.98,53.01,52.95,53.01,147409.0,42.2776,42.3016,42.2537,42.3016,147409.0
2017-07-27 12:50:00,53.01,53.01,52.83,52.86,299538.0,42.3016,42.3016,42.1579,42.1819,299538.0
2017-07-27 13:00:00,52.86,52.9,52.81,52.87,278559.0,42.1819,42.2138,42.142,42.1899,278559.0
2017-07-27 13:10:00,52.87,52.88,52.74,52.75,184824.0,42.1899,42.1978,42.0861,42.0941,184824.0
2017-07-27 13:20:00,52.74,52.74,52.55,52.63,484239.0,42.0861,42.0861,41.9345,41.9983,484239.0
2017-07-27 13:30:00,52.63,52.63,52.45,52.45,708190.0,41.9983,41.9983,41.8547,41.8547,708190.0
2017-07-27 13:40:00,52.46,52.64,52.43,52.63,541999.0,41.8627,42.0063,41.8387,41.9983,541999.0
2017-07-27 13:50:00,52.63,52.67,52.57,52.65,142616.0,41.9983,42.0303,41.9505,42.0143,142616.0
2017-07-27 14:00:00,52.66,52.71,52.63,52.7,228171.0,42.0223,42.0622,41.9983,42.0542,228171.0
2017-07-27 14:10:00,52.69,52.74,52.68,52.71,250455.0,42.0462,42.0861,42.0382,42.0622,250455.0
2017-07-27 14:20:00,52.71,52.72,52.61,52.65,174683.0,42.0622,42.0702,41.9824,42.0143,174683.0
2017-07-27 14:30:00,52.66,52.68,52.61,52.64,94330.0,42.0223,42.0382,41.9824,42.0063,94330.0
2017-07-27 14:40:00,52.63,52.64,52.55,52.56,181930.0,41.9983,42.0063,41.9345,41.9425,181930.0
2017-07-27 14:50:00,52.57,52.6,52.55,52.59,164101.0,41.9505,41.9744,41.9345,41.9664,164101.0
2017-07-27 15:00:00,52.58,52.6,52.55,52.57,94201.0,41.9584,41.9744,41.9345,41.9505,94201.0
2017-07-27 15:10:00,52.57,52.64,52.56,52.63,67235.0,41.9505,42.0063,41.9425,41.9983,67235.0
2017-07-27 15:20:00,52.62,52.69,52.62,52.69,244010.0,41.9904,42.0462,41.9904,42.0462,244010.0
2017-07-27 15:30:00,52.69,52.73,52.66,52.72,144453.0,42.0462,42.0781,42.0223,42.0702,144453.0
2017-07-27 15:40:00,52.73,52.76,52.7,52.75,654691.0,42.0781,42.1021,42.0542,42.0941,654691.0
2017-07-27 15:50:00,52.76,52.78,52.71,52.74,479432.0,42.1021,42.118,42.0622,42.0861,479432.0
2017-07-28 09:30:00,52.56,52.58,52.43,52.55,455890.0,41.9425,41.9584,41.8387,41.9345,455890.0
2017-07-28 09:40:00,52.55,52.6,52.55,52.57,205665.0,41.9345,41.9744,41.9345,41.9505,205665.0
2017-07-28 09:50:00,52.57,52.6,52.53,52.56,129313.0,41.9505,41.9744,41.9185,41.9425,129313.0
2017-07-28 10:00:00,52.57,52.61,52.54,52.56,157120.0,41.9505,41.9824,41.9265,41.9425,157120.0
2017-07-28 10:10:00,52.56,52.62,52.55,52.58,87692.0,41.9425,41.9904,41.9345,41.9584,87692.0
2017-07-28 10:20:00,52.59,52.6,52.54,52.6,155362.0,41.9664,41.9744,41.9265,41.9744,155362.0
2017-07-28 10:30:00,52.6,52.62,52.57,52.59,254274.0,41.9744,41.9904,41.9505,41.9664,254274.0
2017-07-28 10:40:00,52.59,52.6,52.55,52.57,163513.0,41.9664,41.9744,41.9345,41.9505,163513.0
2017-07-28 10:50:00,52.57,52.59,52.54,52.58,77040.0,41.9505,41.9664,41.9265,41.9584,77040.0
2017-07-28 11:00:00,52.58,52.64,52.57,52.61,243163.0,41.9584,42.0063,41.9505,41.9824,243163.0
2017-07-28 11:10:00,52.61,52.65,52.61,52.63,89663.0,41.9824,42.0143,41.9824,41.9983,89663.0
2017-07-28 11:20:00,52.62,52.67,52.62,52.63,112710.0,41.9904,42.0303,41.9904,41.9983,112710.0
2017-07-28 11:30:00,52.63,52.65,52.62,52.63,158337.0,41.9983,42.0143,41.9904,41.9983,158337.0
2017-07-28 11:40:00,52.63,52.64,52.61,52.62,153562.0,41.9983,42.0063,41.9824,41.9904,153562.0
2017-07-28 11:50:00,52.62,52.68,52.61,52.68,147918.0,41.9904,42.0382,41.9824,42.0382,147918.0
2017-07-28 12:00:00,52.67,52.71,52.66,52.7,190044.0,42.0303,42.0622,42.0223,42.0542,190044.0
2017-07-28 12:10:00,52.69,52.71,52.68,52.71,90451.0,42.0462,42.0622,42.0382,42.0622,90451.0
2017-07-28 12:20:00,52.71,52.71,52.68,52.71,126572.0,42.0622,42.0622,42.0382,42.0622,126572.0
2017-07-28 12:30:00,52.71,52.73,52.7,52.72,70780.0,42.0622,42.0781,42.0542,42.0702,70780.0
2017-07-28 12:40:00,52.72,52.73,52.7,52.71,42659.0,42.0702,42.0781,42.0542,42.0622,42659.0
2017-07-28 12:50:00,52.71,52.71,52.66,52.67,88515.0,42.0622,42.0622,42.0223,42.0303,88515.0
2017-07-28 13:00:00,52.68,52.68,52.66,52.68,36879.0,42.0382,42.0382,42.0223,42.0382,36879.0
2017-07-28 13:10:00,52.68,52.69,52.66,52.67,82546.0,42.0382,42.0462,42.0223,42.0303,82546.0
2017-07-28 13:20:00,52.67,52.68,52.66,52.68,63763.0,42.0303,42.0382,42.0223,42.0382,63763.0
2017-07-28 13:30:00,52.67,52.69,52.65,52.67,90909.0,42.0303,42.0462,42.0143,42.0303,90909.0
2017-07-28 13:40:00,52.67,52.69,52.67,52.68,87069.0,42.0303,42.0462,42.0303,42.0382,87069.0
2017-07-28 13:50:00,52.68,52.68,52.65,52.66,52003.0,42.0382,42.0382,42.0143,42.0223,52003.0
2017-07-28 14:00:00,52.67,52.68,52.66,52.68,112707.0,42.0303,42.0382,42.0223,42.0382,112707.0
2017-07-28 14:10:00,52.68,52.69,52.66,52.69,177616.0,42.0382,42.0462,42.0223,42.0462,177616.0
2017-07-28 14:20:00,52.69,52.73,52.68,52.71,129257.0,42.0462,42.0781,42.0382,42.0622,129257.0
2017-07-28 14:30:00,52.71,52.73,52.7,52.71,99804.0,42.0622,42.0781,42.0542,42.0622,99804.0
2017-07-28 14:40:00,52.71,52.72,52.7,52.71,59012.0,42.0622,42.0702,42.0542,42.0622,59012.0
2017-07-28 14:50:00,52.7,52.76,52.7,52.75,137325.0,42.0542,42.1021,42.0542,42.0941,137325.0
2017-07-28 15:00:00,52.76,52.76,52.71,52.73,130557.0,42.1021,42.1021,42.0622,42.0781,130557.0
2017-07-28 15:10:00,52.73,52.73,52.7,52.72,86492.0,42.0781,42.0781,42.0542,42.0702,86492.0
2017-07-28 15:20:00,52.72,52.74,52.71,52.73,198620.0,42.0702,42.0861,42.0622,42.0781,198620.0
2017-07-28 15:30:00,52.73,52.75,52.73,52.75,155328.0,42.0781,42.0941,42.0781,42.0941,155328.0
2017-07-28 15:40:00,52.74,52.75,52.73,52.74,134005.0,42.0861,42.0941,42.0781,42.0861,134005.0
2017-07-28 15:50:00,52.74,52.77,52.73,52.76,458442.0,42.0861,42.1101,42.0781,42.1021,458442.0
2017-07-31 09:30:00,52.88,52.88,52.79,52.82,235345.0,42.1978,42.1978,42.126,42.15,235345.0
2017-07-31 09:40:00,52.82,52.84,52.78,52.82,319372.0,42.15,42.1659,42.118,42.15,319372.0
2017-07-31 09:50:00,52.82,52.85,52.77,52.77,152842.0,42.15,42.1739,42.1101,42.1101,152842.0
2017-07-31 10:00:00,52.77,52.77,52.69,52.75,794997.0,42.1101,42.1101,42.0462,42.0941,794997.0
2017-07-31 10:10:00,52.75,52.8,52.73,52.78,236536.0,42.0941,42.134,42.0781,42.118,236536.0
2017-07-31 10:20:00,52.78,52.8,52.76,52.77,98266.0,42.118,42.134,42.1021,42.1101,98266.0
2017-07-31 10:30:00,52.77,52.78,52.7,52.73,286772.0,42.1101,42.118,42.0542,42.0781,286772.0
2017-07-31 10:40:00,52.74,52.77,52.72,52.74,138835.0,42.0861,42.1101,42.0702,42.0861,138835.0
2017-07-31 10:50:00,52.73,52.74,52.68,52.72,204429.0,42.0781,42.0861,42.0382,42.0702,204429.0
2017-07-31 11:00:00,52.73,52.76,52.69,52.71,260091.0,42.0781,42.1021,42.0462,42.0622,260091.0
2017-07-31 11:10:00,52.71,52.74,52.7,52.72,190293.0,42.0622,42.0861,42.0542,42.0702,190293.0
2017-07-31 11:20:00,52.73,52.74,52.69,52.7,61469.0,42.0781,42.0861,42.0462,42.0542,61469.0
2017-07-31 11:30:00,52.7,52.75,52.69,52.74,164601.0,42.0542,42.0941,42.0462,42.0861,164601.0
2017-07-31 11:40:00,52.74,52.77,52.73,52.74,2960155.0,42.0861,42.1101,42.0781,42.0861,2960155.0
2017-07-31 11:50:00,52.74,52.75,52.72,52.75,156648.0,42.0861,42.0941,42.0702,42.0941,156648.0
2017-07-31 12:00:00,52.75,52.75,52.68,52.71,117656.0,42.0941,42.0941,42.0382,42.0622,117656.0
2017-07-31 12:10:00,52.71,52.75,52.69,52.75,68258.0,42.0622,42.0941,42.0462,42.0941,68258.0
2017-07-31 12:20:00,52.74,52.77,52.73,52.76,53454.0,42.0861,42.1101,42.0781,42.1021,53454.0
2017-07-31 12:30:00,52.76,52.77,52.74,52.75,80934.0,42.1021,42.1101,42.0861,42.0941,80934.0
2017-07-31 12:40:00,52.75,52.78,52.74,52.77,70898.0,42.0941,42.118,42.0861,42.1101,70898.0
2017-07-31 12:50:00,52.77,52.77,52.75,52.75,29020.0,42.1101,42.1101,42.0941,42.0941,29020.0
2017-07-31 13:00:00,52.75,52.76,52.72,52.73,64842.0,42.0941,42.1021,42.0702,42.0781,64842.0
2017-07-31 13:10:00,52.73,52.74,52.7,52.74,49072.0,42.0781,42.0861,42.0542,42.0861,49072.0
2017-07-31 13:20:00,52.74,52.76,52.73,52.76,115551.0,42.0861,42.1021,42.0781,42.1021,115551.0
2017-07-31 13:30:00,52.76,52.77,52.74,52.75,85271.0,42.1021,42.1101,42.0861,42.0941,85271.0
2017-07-31 13:40:00,52.75,52.76,52.74,52.75,54374.0,42.0941,42.1021,42.0861,42.0941,54374.0
2017-07-31 13:50:00,52.75,52.76,52.74,52.75,49846.0,42.0941,42.1021,42.0861,42.0941,49846.0
2017-07-31 14:00:00,52.76,52.76,52.75,52.76,48168.0,42.1021,42.1021,42.0941,42.1021,48168.0
2017-07-31 14:10:00,52.75,52.77,52.75,52.77,214947.0,42.0941,42.1101,42.0941,42.1101,214947.0
2017-07-31 14:20:00,52.76,52.77,52.75,52.77,105364.0,42.1021,42.1101,42.0941,42.1101,105364.0
2017-07-31 14:30:00,52.76,52.77,52.73,52.75,69758.0,42.1021,42.1101,42.0781,42.0941,69758.0
2017-07-31 14:40:00,52.75,52.77,52.74,52.77,127835.0,42.0941,42.1101,42.0861,42.1101,127835.0
2017-07-31 14:50:00,52.77,52.77,52.75,52.77,113060.0,42.1101,42.1101,42.0941,42.1101,113060.0
2017-07-31 15:00:00,52.77,52.78,52.75,52.76,164021.0,42.1101,42.118,42.0941,42.1021,164021.0
2017-07-31 15:10:00,52.76,52.79,52.75,52.78,183006.0,42.1021,42.126,42.0941,42.118,183006.0
2017-07-31 15:20:00,52.78,52.78,52.76,52.78,196531.0,42.118,42.118,42.1021,42.118,196531.0
2017-07-31 15:30:00,52.78,52.79,52.77,52.79,195555.0,42.118,42.126,42.1101,42.126,195555.0
2017-07-31 15:40:00,52.78,52.81,52.78,52.81,223619.0,42.118,42.142,42.118,42.142,223619.0
2017-07-31 15:50:00,52.81,52.82,52.77,52.8,525749.0,42.142,42.15,42.1101,42.134,525749.0
2017-08-01 09:30:00,53.04,53.05,52.97,53.0,497642.0,42.3255,42.3335,42.2697,42.2936,497642.0
2017-08-01 09:40:00,53.0,53.01,52.94,52.97,268465.0,42.2936,42.3016,42.2457,42.2697,268465.0
2017-08-01 09:50:00,52.97,53.03,52.95,53.01,404446.0,42.2697,42.3175,42.2537,42.3016,404446.0
2017-08-01 10:00:00,53.01,53.09,53.0,53.08,269189.0,42.3016,42.3654,42.2936,42.3574,269189.0
2017-08-01 10:10:00,53.08,53.09,53.05,53.09,190651.0,42.3574,42.3654,42.3335,42.3654,190651.0
2017-08-01 10:20:00,53.08,53.08,53.05,53.07,185188.0,42.3574,42.3574,42.3335,42.3495,185188.0
2017-08-01 10:30:00,53.06,53.08,53.05,53.06,232935.0,42.3415,42.3574,42.3335,42.3415,232935.0
2017-08-01 10:40:00,53.05,53.06,53.01,53.04,284662.0,42.3335,42.3415,42.3016,42.3255,284662.0
2017-08-01 10:50:00,53.04,53.06,53.03,53.06,409658.0,42.3255,42.3415,42.3175,42.3415,409658.0
2017-08-01 11:00:00,53.06,53.07,53.0,53.01,284479.0,42.3415,42.3495,42.2936,42.3016,284479.0
2017-08-01 11:10:00,53.01,53.01,52.95,52.96,176038.0,42.3016,42.3016,42.2537,42.2617,176038.0
2017-08-01 11:20:00,52.96,52.98,52.95,52.98,269415.0,42.2617,42.2776,42.2537,42.2776,269415.0
2017-08-01 11:30:00,52.98,53.01,52.97,53.01,270705.0,42.2776,42.3016,42.2697,42.3016,270705.0
2017-08-01 11:40:00,53.01,53.02,52.99,53.02,360624.0,42.3016,42.3096,42.2856,42.3096,360624.0
2017-08-01 11:50:00,53.01,53.04,53.01,53.04,201002.0,42.3016,42.3255,42.3016,42.3255,201002.0
2017-08-01 12:00:00,53.04,53.06,53.03,53.05,317130.0,42.3255,42.3415,42.3175,42.3335,317130.0
2017-08-01 12:10:00,53.05,53.08,53.05,53.07,274961.0,42.3335,42.3574,42.3335,42.3495,274961.0
2017-08-01 12:20:00,53.07,53.07,53.05,53.05,290310.0,42.3495,42.3495,42.3335,42.3335,290310.0
2017-08-01 12:30:00,53.05,53.06,53.05,53.05,263235.0,42.3335,42.3415,42.3335,42.3335,263235.0
2017-08-01 12:40:00,53.05,53.07,53.05,53.07,238039.0,42.3335,42.3495,42.3335,42.3495,238039.0
2017-08-01 12:50:00,53.07,53.08,53.06,53.08,151891.0,42.3495,42.3574,42.3415,42.3574,151891.0
2017-08-01 13:00:00,53.08,53.08,53.06,53.08,128573.0,42.3574,42.3574,42.3415,42.3574,128573.0
2017-08-01 13:10:00,53.07,53.09,53.06,53.09,184383.0,42.3495,42.3654,42.3415,42.3654,184383.0
2017-08-01 13:20:00,53.09,53.1,53.07,53.08,233839.0,42.3654,42.3734,42.3495,42.3574,233839.0
2017-08-01 13:30:00,53.08,53.09,53.06,53.07,123348.0,42.3574,42.3654,42.3415,42.3495,123348.0
2017-08-01 13:40:00,53.07,53.1,53.06,53.1,146674.0,42.3495,42.3734,42.3415,42.3734,146674.0
2017-08-01 13:50:00,53.1,53.1,53.09,53.1,213456.0,42.3734,42.3734,42.3654,42.3734,213456.0
2017-08-01 14:00:00,53.1,53.11,53.09,53.09,134424.0,42.3734,42.3814,42.3654,42.3654,134424.0
2017-08-01 14:10:00,53.1,53.1,53.07,53.1,222984.0,42.3734,42.3734,42.3495,42.3734,222984.0
2017-08-01 14:20:00,53.1,53.11,53.09,53.1,237330.0,42.3734,42.3814,42.3654,42.3734,237330.0
2017-08-01 14:30:00,53.1,53.1,53.07,53.08,153423.0,42.3734,42.3734,42.3495,42.3574,153423.0
2017-08-01 14:40:00,53.07,53.08,53.07,53.07,242024.0,42.3495,42.3574,42.3495,42.3495,242024.0
2017-08-01 14:50:00,53.08,53.09,53.06,53.07,218716.0,42.3574,42.3654,42.3415,42.3495,218716.0
2017-08-01 15:00:00,53.08,53.08,53.02,53.04,354702.0,42.3574,42.3574,42.3096,42.3255,354702.0
2017-08-01 15:10:00,53.04,53.06,53.03,53.04,223657.0,42.3255,42.3415,42.3175,42.3255,223657.0
2017-08-01 15:20:00,53.04,53.05,53.03,53.05,197087.0,42.3255,42.3335,42.3175,42.3335,197087.0
2017-08-01 15:30:00,53.04,53.05,53.02,53.03,258646.0,42.3255,42.3335,42.3096,42.3175,258646.0
2017-08-01 15:40:00,53.02,53.04,53.02,53.03,482741.0,42.3096,42.3255,42.3096,42.3175,482741.0
2017-08-01 15:50:00,53.03,53.05,53.01,53.04,1025605.0,42.3175,42.3335,42.3016,42.3255,1025605.0
2017-08-02 09:30:00,53.11,53.15,53.05,53.13,327774.0,42.3814,42.4133,42.3335,42.3973,327774.0
2017-08-02 09:40:00,53.13,53.14,53.05,53.06,724870.0,42.3973,42.4053,42.3335,42.3415,724870.0
2017-08-02 09:50:00,53.07,53.11,53.05,53.1,128958.0,42.3495,42.3814,42.3335,42.3734,128958.0
2017-08-02 10:00:00,53.1,53.12,53.1,53.11,318950.0,42.3734,42.3894,42.3734,42.3814,318950.0
2017-08-02 10:10:00,53.11,53.11,53.05,53.05,296839.0,42.3814,42.3814,42.3335,42.3335,296839.0
2017-08-02 10:20:00,53.05,53.06,52.95,52.96,491596.0,42.3335,42.3415,42.2537,42.2617,491596.0
2017-08-02 10:30:00,52.96,52.98,52.91,52.94,675764.0,42.2617,42.2776,42.2218,42.2457,675764.0
2017-08-02 10:40:00,52.94,52.94,52.81,52.83,775605.0,42.2457,42.2457,42.142,42.1579,775605.0
2017-08-02 10:50:00,52.83,52.86,52.77,52.8,446686.0,42.1579,42.1819,42.1101,42.134,446686.0
2017-08-02 11:00:00,52.8,52.86,52.79,52.86,356695.0,42.134,42.1819,42.126,42.1819,356695.0
2017-08-02 11:10:00,52.86,52.89,52.83,52.87,281313.0,42.1819,42.2058,42.1579,42.1899,281313.0
2017-08-02 11:20:00,52.87,52.94,52.87,52.93,145286.0,42.1899,42.2457,42.1899,42.2377,145286.0
2017-08-02 11:30:00,52.94,52.95,52.92,52.95,118736.0,42.2457,42.2537,42.2298,42.2537,118736.0
2017-08-02 11:40:00,52.95,52.97,52.93,52.96,179334.0,42.2537,42.2697,42.2377,42.2617,179334.0
2017-08-02 11:50:00,52.96,52.99,52.95,52.98,161518.0,42.2617,42.2856,42.2537,42.2776,161518.0
2017-08-02 12:00:00,52.99,53.01,52.98,53.0,99435.0,42.2856,42.3016,42.2776,42.2936,99435.0
2017-08-02 12:10:00,53.0,53.0,52.96,52.97,129439.0,42.2936,42.2936,42.2617,42.2697,129439.0
2017-08-02 12:20:00,52.97,52.97,52.93,52.93,128688.0,42.2697,42.2697,42.2377,42.2377,128688.0
2017-08-02 12:30:00,52.94,52.95,52.93,52.95,116702.0,42.2457,42.2537,42.2377,42.2537,116702.0
2017-08-02 12:40:00,52.94,52.95,52.93,52.95,44171.0,42.2457,42.2537,42.2377,42.2537,44171.0
2017-08-02 12:50:00,52.95,52.95,52.91,52.93,295890.0,42.2537,42.2537,42.2218,42.2377,295890.0
2017-08-02 13:00:00,52.93,52.95,52.92,52.95,580257.0,42.2377,42.2537,42.2298,42.2537,580257.0
2017-08-02 13:10:00,52.96,52.98,52.95,52.97,67924.0,42.2617,42.2776,42.2537,42.2697,67924.0
2017-08-02 13:20:00,52.97,53.01,52.96,53.01,110174.0,42.2697,42.3016,42.2617,42.3016,110174.0
2017-08-02 13:30:00,53.01,53.01,52.98,53.0,112288.0,42.3016,42.3016,42.2776,42.2936,112288.0
2017-08-02 13:40:00,53.0,53.04,53.0,53.03,144367.0,42.2936,42.3255,42.2936,42.3175,144367.0
2017-08-02 13:50:00,53.03,53.04,53.01,53.04,199696.0,42.3175,42.3255,42.3016,42.3255,199696.0
2017-08-02 14:00:00,53.04,53.04,53.02,53.02,59766.0,42.3255,42.3255,42.3096,42.3096,59766.0
2017-08-02 14:10:00,53.02,53.03,53.0,53.02,299567.0,42.3096,42.3175,42.2936,42.3096,299567.0
2017-08-02 14:20:00,53.02,53.04,53.01,53.03,117684.0,42.3096,42.3255,42.3016,42.3175,117684.0
2017-08-02 14:30:00,53.03,53.09,53.02,53.07,116980.0,42.3175,42.3654,42.3096,42.3495,116980.0
2017-08-02 14:40:00,53.07,53.08,53.03,53.04,190757.0,42.3495,42.3574,42.3175,42.3255,190757.0
2017-08-02 14:50:00,53.04,53.05,53.03,53.04,99584.0,42.3255,42.3335,42.3175,42.3255,99584.0
2017-08-02 15:00:00,53.05,53.06,53.02,53.03,266053.0,42.3335,42.3415,42.3096,42.3175,266053.0
2017-08-02 15:10:00,53.03,53.04,53.01,53.01,227260.0,42.3175,42.3255,42.3016,42.3016,227260.0
2017-08-02 15:20:00,53.02,53.04,53.01,53.02,107951.0,42.3096,42.3255,42.3016,42.3096,107951.0
2017-08-02 15:30:00,53.03,53.03,52.99,53.0,105014.0,42.3175,42.3175,42.2856,42.2936,105014.0
2017-08-02 15:40:00,53.0,53.02,52.99,53.02,303532.0,42.2936,42.3096,42.2856,42.3096,303532.0
2017-08-02 15:50:00,53.01,53.06,53.01,53.05,313818.0,42.3016,42.3415,42.3016,42.3335,313818.0
2017-08-03 09:30:00,52.82,52.83,52.66,52.69,451607.0,42.15,42.1579,42.0223,42.0462,451607.0
2017-08-03 09:40:00,52.69,52.7,52.63,52.64,280335.0,42.0462,42.0542,41.9983,42.0063,280335.0
2017-08-03 09:50:00,52.64,52.65,52.57,52.59,182779.0,42.0063,42.0143,41.9505,41.9664,182779.0
2017-08-03 10:00:00,52.58,52.66,52.58,52.66,192517.0,41.9584,42.0223,41.9584,42.0223,192517.0
2017-08-03 10:10:00,52.66,52.67,52.6,52.67,147275.0,42.0223,42.0303,41.9744,42.0303,147275.0
2017-08-03 10:20:00,52.67,52.7,52.65,52.68,208210.0,42.0303,42.0542,42.0143,42.0382,208210.0
2017-08-03 10:30:00,52.68,52.73,52.68,52.69,94017.0,42.0382,42.0781,42.0382,42.0462,94017.0
2017-08-03 10:40:00,52.69,52.75,52.68,52.73,132847.0,42.0462,42.0941,42.0382,42.0781,132847.0
2017-08-03 10:50:00,52.73,52.75,52.72,52.75,160505.0,42.0781,42.0941,42.0702,42.0941,160505.0
2017-08-03 11:00:00,52.74,52.79,52.73,52.79,174860.0,42.0861,42.126,42.0781,42.126,174860.0
2017-08-03 11:10:00,52.78,52.8,52.74,52.74,112986.0,42.118,42.134,42.0861,42.0861,112986.0
2017-08-03 11:20:00,52.73,52.75,52.73,52.75,80164.0,42.0781,42.0941,42.0781,42.0941,80164.0
2017-08-03 11:30:00,52.74,52.74,52.7,52.73,71869.0,42.0861,42.0861,42.0542,42.0781,71869.0
2017-08-03 11:40:00,52.73,52.75,52.69,52.69,141482.0,42.0781,42.0941,42.0462,42.0462,141482.0
2017-08-03 11:50:00,52.7,52.71,52.65,52.66,176485.0,42.0542,42.0622,42.0143,42.0223,176485.0
2017-08-03 12:00:00,52.65,52.7,52.65,52.68,78061.0,42.0143,42.0542,42.0143,42.0382,78061.0
2017-08-03 12:10:00,52.68,52.69,52.66,52.68,101082.0,42.0382,42.0462,42.0223,42.0382,101082.0
2017-08-03 12:20:00,52.68,52.71,52.68,52.71,61628.0,42.0382,42.0622,42.0382,42.0622,61628.0
2017-08-03 12:30:00,52.72,52.75,52.71,52.75,104991.0,42.0702,42.0941,42.0622,42.0941,104991.0
2017-08-03 12:40:00,52.75,52.75,52.72,52.74,148079.0,42.0941,42.0941,42.0702,42.0861,148079.0
2017-08-03 12:50:00,52.73,52.74,52.72,52.73,102735.0,42.0781,42.0861,42.0702,42.0781,102735.0
2017-08-03 13:00:00,52.72,52.76,52.72,52.73,122832.0,42.0702,42.1021,42.0702,42.0781,122832.0
2017-08-03 13:10:00,52.73,52.74,52.72,52.73,74650.0,42.0781,42.0861,42.0702,42.0781,74650.0
2017-08-03 13:20:00,52.72,52.73,52.7,52.72,56655.0,42.0702,42.0781,42.0542,42.0702,56655.0
2017-08-03 13:30:00,52.72,52.73,52.69,52.73,123538.0,42.0702,42.0781,42.0462,42.0781,123538.0
2017-08-03 13:40:00,52.73,52.73,52.72,52.72,49369.0,42.0781,42.0781,42.0702,42.0702,49369.0
2017-08-03 13:50:00,52.73,52.76,52.72,52.75,104287.0,42.0781,42.1021,42.0702,42.0941,104287.0
2017-08-03 14:00:00,52.75,52.77,52.73,52.76,241521.0,42.0941,42.1101,42.0781,42.1021,241521.0
2017-08-03 14:10:00,52.76,52.76,52.74,52.75,90583.0,42.1021,42.1021,42.0861,42.0941,90583.0
2017-08-03 14:20:00,52.75,52.77,52.74,52.76,120657.0,42.0941,42.1101,42.0861,42.1021,120657.0
2017-08-03 14:30:00,52.76,52.77,52.75,52.75,45718.0,42.1021,42.1101,42.0941,42.0941,45718.0
2017-08-03 14:40:00,52.75,52.76,52.74,52.75,81423.0,42.0941,42.1021,42.0861,42.0941,81423.0
2017-08-03 14:50:00,52.74,52.75,52.71,52.73,142010.0,42.0861,42.0941,42.0622,42.0781,142010.0
2017-08-03 15:00:00,52.73,52.75,52.72,52.75,103156.0,42.0781,42.0941,42.0702,42.0941,103156.0
2017-08-03 15:10:00,52.75,52.77,52.73,52.77,330296.0,42.0941,42.1101,42.0781,42.1101,330296.0
2017-08-03 15:20:00,52.77,52.77,52.76,52.76,50997.0,42.1101,42.1101,42.1021,42.1021,50997.0
2017-08-03 15:30:00,52.76,52.76,52.69,52.72,319874.0,42.1021,42.1021,42.0462,42.0702,319874.0
2017-08-03 15:40:00,52.73,52.76,52.72,52.75,158218.0,42.0781,42.1021,42.0702,42.0941,158218.0
2017-08-03 15:50:00,52.75,52.8,52.74,52.8,318330.0,42.0941,42.134,42.0861,42.134,318330.0
2017-08-04 09:30:00,52.95,53.0,52.93,52.98,304945.0,42.2537,42.2936,42.2377,42.2776,304945.0
2017-08-04 09:40:00,52.98,53.04,52.92,52.93,292106.0,42.2776,42.3255,42.2298,42.2377,292106.0
2017-08-04 09:50:00,52.92,52.94,52.82,52.83,406252.0,42.2298,42.2457,42.15,42.1579,406252.0
2017-08-04 10:00:00,52.82,52.84,52.71,52.72,302465.0,42.15,42.1659,42.0622,42.0702,302465.0
2017-08-04 10:10:00,52.72,52.82,52.72,52.81,536988.0,42.0702,42.15,42.0702,42.142,536988.0
2017-08-04 10:20:00,52.82,52.85,52.78,52.84,175492.0,42.15,42.1739,42.118,42.1659,175492.0
2017-08-04 10:30:00,52.83,52.86,52.82,52.85,163282.0,42.1579,42.1819,42.15,42.1739,163282.0
2017-08-04 10:40:00,52.85,52.89,52.84,52.89,155094.0,42.1739,42.2058,42.1659,42.2058,155094.0
2017-08-04 10:50:00,52.89,52.89,52.81,52.82,211028.0,42.2058,42.2058,42.142,42.15,211028.0
2017-08-04 11:00:00,52.82,52.85,52.79,52.84,215420.0,42.15,42.1739,42.126,42.1659,215420.0
2017-08-04 11:10:00,52.84,52.91,52.83,52.91,82778.0,42.1659,42.2218,42.1579,42.2218,82778.0
2017-08-04 11:20:00,52.91,52.92,52.86,52.88,411550.0,42.2218,42.2298,42.1819,42.1978,411550.0
2017-08-04 11:30:00,52.88,52.89,52.85,52.89,143109.0,42.1978,42.2058,42.1739,42.2058,143109.0
2017-08-04 11:40:00,52.89,52.92,52.89,52.92,117270.0,42.2058,42.2298,42.2058,42.2298,117270.0
2017-08-04 11:50:00,52.92,52.94,52.9,52.93,196217.0,42.2298,42.2457,42.2138,42.2377,196217.0
2017-08-04 12:00:00,52.93,52.96,52.93,52.96,76110.0,42.2377,42.2617,42.2377,42.2617,76110.0
2017-08-04 12:10:00,52.96,52.96,52.91,52.91,88810.0,42.2617,42.2617,42.2218,42.2218,88810.0
2017-08-04 12:20:00,52.91,52.94,52.91,52.94,152009.0,42.2218,42.2457,42.2218,42.2457,152009.0
2017-08-04 12:30:00,52.94,52.94,52.89,52.89,113182.0,42.2457,42.2457,42.2058,42.2058,113182.0
2017-08-04 12:40:00,52.9,52.91,52.88,52.9,398261.0,42.2138,42.2218,42.1978,42.2138,398261.0
2017-08-04 12:50:00,52.89,52.91,52.89,52.9,99848.0,42.2058,42.2218,42.2058,42.2138,99848.0
2017-08-04 13:00:00,52.89,52.91,52.88,52.9,74450.0,42.2058,42.2218,42.1978,42.2138,74450.0
2017-08-04 13:10:00,52.9,52.91,52.88,52.9,107251.0,42.2138,42.2218,42.1978,42.2138,107251.0
2017-08-04 13:20:00,52.9,52.92,52.9,52.92,107847.0,42.2138,42.2298,42.2138,42.2298,107847.0
2017-08-04 13:30:00,52.91,52.93,52.9,52.91,87916.0,42.2218,42.2377,42.2138,42.2218,87916.0
2017-08-04 13:40:00,52.91,52.92,52.9,52.92,71549.0,42.2218,42.2298,42.2138,42.2298,71549.0
2017-08-04 13:50:00,52.91,52.95,52.91,52.94,71665.0,42.2218,42.2537,42.2218,42.2457,71665.0
2017-08-04 14:00:00,52.94,52.94,52.93,52.94,53598.0,42.2457,42.2457,42.2377,42.2457,53598.0
2017-08-04 14:10:00,52.94,52.96,52.93,52.96,81200.0,42.2457,42.2617,42.2377,42.2617,81200.0
2017-08-04 14:20:00,52.95,52.96,52.93,52.93,97807.0,42.2537,42.2617,42.2377,42.2377,97807.0
2017-08-04 14:30:00,52.93,52.95,52.93,52.95,141698.0,42.2377,42.2537,42.2377,42.2537,141698.0
2017-08-04 14:40:00,52.95,52.95,52.94,52.95,131341.0,42.2537,42.2537,42.2457,42.2537,131341.0
2017-08-04 14:50:00,52.95,52.95,52.93,52.93,153212.0,42.2537,42.2537,42.2377,42.2377,153212.0
2017-08-04 15:00:00,52.94,52.94,52.93,52.94,102011.0,42.2457,42.2457,42.2377,42.2457,102011.0
2017-08-04 15:10:00,52.94,52.94,52.92,52.92,132271.0,42.2457,42.2457,42.2298,42.2298,132271.0
2017-08-04 15:20:00,52.92,52.95,52.92,52.95,132003.0,42.2298,42.2537,42.2298,42.2537,132003.0
2017-08-04 15:30:00,52.95,52.95,52.93,52.94,148193.0,42.2537,42.2537,42.2377,42.2457,148193.0
2017-08-04 15:40:00,52.94,52.97,52.93,52.93,280309.0,42.2457,42.2697,42.2377,42.2377,280309.0
2017-08-04 15:50:00,52.93,53.01,52.93,53.0,305869.0,42.2377,42.3016,42.2377,42.2936,305869.0
2017-08-07 09:30:00,53.16,53.19,53.14,53.17,341821.0,42.4213,42.4452,42.4053,42.4293,341821.0
2017-08-07 09:40:00,53.17,53.23,53.16,53.21,122376.0,42.4293,42.4771,42.4213,42.4612,122376.0
2017-08-07 09:50:00,53.21,53.27,53.19,53.27,90005.0,42.4612,42.5091,42.4452,42.5091,90005.0
2017-08-07 10:00:00,53.27,53.28,53.25,53.27,112012.0,42.5091,42.517,42.4931,42.5091,112012.0
2017-08-07 10:10:00,53.27,53.28,53.22,53.22,267416.0,42.5091,42.517,42.4692,42.4692,267416.0
2017-08-07 10:20:00,53.23,53.24,53.22,53.22,112960.0,42.4771,42.4851,42.4692,42.4692,112960.0
2017-08-07 10:30:00,53.23,53.25,53.22,53.25,44336.0,42.4771,42.4931,42.4692,42.4931,44336.0
2017-08-07 10:40:00,53.25,53.25,53.19,53.22,178888.0,42.4931,42.4931,42.4452,42.4692,178888.0
2017-08-07 10:50:00,53.22,53.27,53.21,53.23,188447.0,42.4692,42.5091,42.4612,42.4771,188447.0
2017-08-07 11:00:00,53.23,53.25,53.22,53.23,103909.0,42.4771,42.4931,42.4692,42.4771,103909.0
2017-08-07 11:10:00,53.24,53.28,53.24,53.28,65128.0,42.4851,42.517,42.4851,42.517,65128.0
2017-08-07 11:20:00,53.28,53.28,53.26,53.27,47701.0,42.517,42.517,42.5011,42.5091,47701.0
2017-08-07 11:30:00,53.27,53.29,53.27,53.29,68863.0,42.5091,42.525,42.5091,42.525,68863.0
2017-08-07 11:40:00,53.3,53.3,53.27,53.3,55894.0,42.533,42.533,42.5091,42.533,55894.0
2017-08-07 11:50:00,53.3,53.3,53.28,53.29,33882.0,42.533,42.533,42.517,42.525,33882.0
2017-08-07 12:00:00,53.29,53.31,53.28,53.29,57247.0,42.525,42.541,42.517,42.525,57247.0
2017-08-07 12:10:00,53.3,53.31,53.29,53.31,34793.0,42.533,42.541,42.525,42.541,34793.0
2017-08-07 12:20:00,53.31,53.31,53.3,53.31,32127.0,42.541,42.541,42.533,42.541,32127.0
2017-08-07 12:30:00,53.31,53.32,53.3,53.3,69092.0,42.541,42.549,42.533,42.533,69092.0
2017-08-07 12:40:00,53.31,53.33,53.3,53.33,111375.0,42.541,42.5569,42.533,42.5569,111375.0
2017-08-07 12:50:00,53.32,53.34,53.32,53.33,28745.0,42.549,42.5649,42.549,42.5569,28745.0
2017-08-07 13:00:00,53.34,53.35,53.33,53.33,29030.0,42.5649,42.5729,42.5569,42.5569,29030.0
2017-08-07 13:10:00,53.34,53.34,53.33,53.34,20517.0,42.5649,42.5649,42.5569,42.5649,20517.0
2017-08-07 13:20:00,53.33,53.35,53.33,53.34,50681.0,42.5569,42.5729,42.5569,42.5649,50681.0
2017-08-07 13:30:00,53.34,53.34,53.32,53.33,84006.0,42.5649,42.5649,42.549,42.5569,84006.0
2017-08-07 13:40:00,53.32,53.33,53.31,53.32,47747.0,42.549,42.5569,42.541,42.549,47747.0
2017-08-07 13:50:00,53.32,53.33,53.31,53.31,70881.0,42.549,42.5569,42.541,42.541,70881.0
2017-08-07 14:00:00,53.31,53.33,53.31,53.32,70418.0,42.541,42.5569,42.541,42.549,70418.0
2017-08-07 14:10:00,53.32,53.32,53.31,53.31,32342.0,42.549,42.549,42.541,42.541,32342.0
2017-08-07 14:20:00,53.32,53.32,53.3,53.31,56029.0,42.549,42.549,42.533,42.541,56029.0
2017-08-07 14:30:00,53.32,53.33,53.31,53.32,27166.0,42.549,42.5569,42.541,42.549,27166.0
2017-08-07 14:40:00,53.33,53.34,53.32,53.34,45820.0,42.5569,42.5649,42.549,42.5649,45820.0
2017-08-07 14:50:00,53.34,53.34,53.32,53.33,14043.0,42.5649,42.5649,42.549,42.5569,14043.0
2017-08-07 15:00:00,53.33,53.34,53.31,53.32,68541.0,42.5569,42.5649,42.541,42.549,68541.0
2017-08-07 15:10:00,53.32,53.34,53.32,53.32,46063.0,42.549,42.5649,42.549,42.549,46063.0
2017-08-07 15:20:00,53.33,53.36,53.32,53.35,86898.0,42.5569,42.5809,42.549,42.5729,86898.0
2017-08-07 15:30:00,53.35,53.35,53.33,53.34,48747.0,42.5729,42.5729,42.5569,42.5649,48747.0
2017-08-07 15:40:00,53.34,53.36,53.33,53.36,76744.0,42.5649,42.5809,42.5569,42.5809,76744.0
2017-08-07 15:50:00,53.35,53.37,53.35,53.37,294081.0,42.5729,42.5889,42.5729,42.5889,294081.0
2017-08-08 09:30:00,53.44,53.51,53.43,53.45,484510.0,42.6447,42.7006,42.6367,42.6527,484510.0
2017-08-08 09:40:00,53.45,53.48,53.44,53.47,383912.0,42.6527,42.6766,42.6447,42.6687,383912.0
2017-08-08 09:50:00,53.47,53.53,53.47,53.51,75699.0,42.6687,42.7165,42.6687,42.7006,75699.0
2017-08-08 10:00:00,53.52,53.52,53.44,53.48,280947.0,42.7086,42.7086,42.6447,42.6766,280947.0
2017-08-08 10:10:00,53.49,53.49,53.45,53.48,135934.0,42.6846,42.6846,42.6527,42.6766,135934.0
2017-08-08 10:20:00,53.47,53.48,53.45,53.46,81310.0,42.6687,42.6766,42.6527,42.6607,81310.0
2017-08-08 10:30:00,53.45,53.48,53.42,53.46,83103.0,42.6527,42.6766,42.6288,42.6607,83103.0
2017-08-08 10:40:00,53.47,53.47,53.43,53.43,192696.0,42.6687,42.6687,42.6367,42.6367,192696.0
2017-08-08 10:50:00,53.44,53.52,53.43,53.51,115946.0,42.6447,42.7086,42.6367,42.7006,115946.0
2017-08-08 11:00:00,53.51,53.55,53.51,53.54,638100.0,42.7006,42.7325,42.7006,42.7245,638100.0
2017-08-08 11:10:00,53.54,53.57,53.53,53.56,194739.0,42.7245,42.7485,42.7165,42.7405,194739.0
2017-08-08 11:20:00,53.56,53.57,53.55,53.56,404099.0,42.7405,42.7485,42.7325,42.7405,404099.0
2017-08-08 11:30:00,53.56,53.6,53.55,53.6,265006.0,42.7405,42.7724,42.7325,42.7724,265006.0
2017-08-08 11:40:00,53.6,53.64,53.59,53.61,165621.0,42.7724,42.8043,42.7644,42.7804,165621.0
2017-08-08 11:50:00,53.61,53.64,53.61,53.64,128530.0,42.7804,42.8043,42.7804,42.8043,128530.0
2017-08-08 12:00:00,53.63,53.68,53.63,53.67,45272.0,42.7963,42.8362,42.7963,42.8283,45272.0
2017-08-08 12:10:00,53.68,53.69,53.62,53.63,129390.0,42.8362,42.8442,42.7884,42.7963,129390.0
2017-08-08 12:20:00,53.63,53.65,53.62,53.64,165266.0,42.7963,42.8123,42.7884,42.8043,165266.0
2017-08-08 12:30:00,53.64,53.64,53.56,53.58,218064.0,42.8043,42.8043,42.7405,42.7564,218064.0
2017-08-08 12:40:00,53.57,53.59,53.53,53.53,251171.0,42.7485,42.7644,42.7165,42.7165,251171.0
2017-08-08 12:50:00,53.53,53.54,53.5,53.5,106882.0,42.7165,42.7245,42.6926,42.6926,106882.0
2017-08-08 13:00:00,53.51,53.53,53.48,53.52,95254.0,42.7006,42.7165,42.6766,42.7086,95254.0
2017-08-08 13:10:00,53.53,53.53,53.49,53.5,95077.0,42.7165,42.7165,42.6846,42.6926,95077.0
2017-08-08 13:20:00,53.5,53.54,53.47,53.48,132006.0,42.6926,42.7245,42.6687,42.6766,132006.0
2017-08-08 13:30:00,53.47,53.49,53.44,53.46,179909.0,42.6687,42.6846,42.6447,42.6607,179909.0
2017-08-08 13:40:00,53.46,53.5,53.45,53.49,74924.0,42.6607,42.6926,42.6527,42.6846,74924.0
2017-08-08 13:50:00,53.48,53.5,53.48,53.5,62411.0,42.6766,42.6926,42.6766,42.6926,62411.0
2017-08-08 14:00:00,53.49,53.5,53.46,53.48,135859.0,42.6846,42.6926,42.6607,42.6766,135859.0
2017-08-08 14:10:00,53.47,53.49,53.47,53.49,70736.0,42.6687,42.6846,42.6687,42.6846,70736.0
2017-08-08 14:20:00,53.48,53.5,53.47,53.47,75442.0,42.6766,42.6926,42.6687,42.6687,75442.0
2017-08-08 14:30:00,53.48,53.49,53.47,53.48,56196.0,42.6766,42.6846,42.6687,42.6766,56196.0
2017-08-08 14:40:00,53.48,53.49,53.46,53.47,159204.0,42.6766,42.6846,42.6607,42.6687,159204.0
2017-08-08 14:50:00,53.47,53.49,53.45,53.46,169176.0,42.6687,42.6846,42.6527,42.6607,169176.0
2017-08-08 15:00:00,53.45,53.47,53.44,53.46,90613.0,42.6527,42.6687,42.6447,42.6607,90613.0
2017-08-08 15:10:00,53.46,53.46,53.43,53.44,96964.0,42.6607,42.6607,42.6367,42.6447,96964.0
2017-08-08 15:20:00,53.44,53.44,53.33,53.39,321242.0,42.6447,42.6447,42.5569,42.6048,321242.0
2017-08-08 15:30:00,53.38,53.39,53.27,53.31,400053.0,42.5968,42.6048,42.5091,42.541,400053.0
2017-08-08 15:40:00,53.31,53.34,53.3,53.34,213267.0,42.541,42.5649,42.533,42.5649,213267.0
2017-08-08 15:50:00,53.33,53.35,53.29,53.34,375178.0,42.5569,42.5729,42.525,42.5649,375178.0
2017-08-09 09:30:00,52.68,52.72,52.61,52.64,814752.0,42.0382,42.0702,41.9824,42.0063,814752.0
2017-08-09 09:40:00,52.64,52.65,52.57,52.62,316873.0,42.0063,42.0143,41.9505,41.9904,316873.0
2017-08-09 09:50:00,52.63,52.71,52.61,52.71,153467.0,41.9983,42.0622,41.9824,42.0622,153467.0
2017-08-09 10:00:00,52.72,52.72,52.65,52.68,291803.0,42.0702,42.0702,42.0143,42.0382,291803.0
2017-08-09 10:10:00,52.68,52.72,52.66,52.7,159696.0,42.0382,42.0702,42.0223,42.0542,159696.0
2017-08-09 10:20:00,52.69,52.73,52.69,52.71,136986.0,42.0462,42.0781,42.0462,42.0622,136986.0
2017-08-09 10:30:00,52.71,52.81,52.7,52.8,191287.0,42.0622,42.142,42.0542,42.134,191287.0
2017-08-09 10:40:00,52.8,52.8,52.74,52.75,180190.0,42.134,42.134,42.0861,42.0941,180190.0
2017-08-09 10:50:00,52.75,52.8,52.74,52.8,158473.0,42.0941,42.134,42.0861,42.134,158473.0
2017-08-09 11:00:00,52.8,52.81,52.75,52.79,256116.0,42.134,42.142,42.0941,42.126,256116.0
2017-08-09 11:10:00,52.78,52.78,52.71,52.72,225245.0,42.118,42.118,42.0622,42.0702,225245.0
2017-08-09 11:20:00,52.72,52.76,52.72,52.74,109235.0,42.0702,42.1021,42.0702,42.0861,109235.0
2017-08-09 11:30:00,52.74,52.77,52.72,52.74,123492.0,42.0861,42.1101,42.0702,42.0861,123492.0
2017-08-09 11:40:00,52.75,52.76,52.72,52.73,351705.0,42.0941,42.1021,42.0702,42.0781,351705.0
2017-08-09 11:50:00,52.73,52.79,52.71,52.79,426509.0,42.0781,42.126,42.0622,42.126,426509.0
2017-08-09 12:00:00,52.79,52.81,52.77,52.78,139810.0,42.126,42.142,42.1101,42.118,139810.0
2017-08-09 12:10:00,52.77,52.8,52.77,52.79,57677.0,42.1101,42.134,42.1101,42.126,57677.0
2017-08-09 12:20:00,52.79,52.82,52.79,52.79,101685.0,42.126,42.15,42.126,42.126,101685.0
2017-08-09 12:30:00,52.79,52.81,52.78,52.79,322677.0,42.126,42.142,42.118,42.126,322677.0
2017-08-09 12:40:00,52.79,52.79,52.76,52.77,92394.0,42.126,42.126,42.1021,42.1101,92394.0
2017-08-09 12:50:00,52.77,52.77,52.76,52.77,112594.0,42.1101,42.1101,42.1021,42.1101,112594.0
2017-08-09 13:00:00,52.77,52.79,52.75,52.77,257836.0,42.1101,42.126,42.0941,42.1101,257836.0
2017-08-09 13:10:00,52.77,52.79,52.76,52.77,571009.0,42.1101,42.126,42.1021,42.1101,571009.0
2017-08-09 13:20:00,52.77,52.81,52.77,52.81,401290.0,42.1101,42.142,42.1101,42.142,401290.0
2017-08-09 13:30:00,52.81,52.82,52.79,52.81,83799.0,42.142,42.15,42.126,42.142,83799.0
2017-08-09 13:40:00,52.81,52.83,52.79,52.8,75014.0,42.142,42.1579,42.126,42.134,75014.0
2017-08-09 13:50:00,52.8,52.82,52.79,52.82,112749.0,42.134,42.15,42.126,42.15,112749.0
2017-08-09 14:00:00,52.82,52.83,52.79,52.79,97637.0,42.15,42.1579,42.126,42.126,97637.0
2017-08-09 14:10:00,52.78,52.79,52.74,52.76,129202.0,42.118,42.126,42.0861,42.1021,129202.0
2017-08-09 14:20:00,52.76,52.77,52.74,52.76,140335.0,42.1021,42.1101,42.0861,42.1021,140335.0
2017-08-09 14:30:00,52.77,52.77,52.72,52.74,141197.0,42.1101,42.1101,42.0702,42.0861,141197.0
2017-08-09 14:40:00,52.75,52.75,52.72,52.75,145848.0,42.0941,42.0941,42.0702,42.0941,145848.0
2017-08-09 14:50:00,52.75,52.77,52.74,52.76,102926.0,42.0941,42.1101,42.0861,42.1021,102926.0
2017-08-09 15:00:00,52.76,52.76,52.73,52.74,149407.0,42.1021,42.1021,42.0781,42.0861,149407.0
2017-08-09 15:10:00,52.73,52.79,52.73,52.79,115501.0,42.0781,42.126,42.0781,42.126,115501.0
2017-08-09 15:20:00,52.78,52.8,52.77,52.78,91427.0,42.118,42.134,42.1101,42.118,91427.0
2017-08-09 15:30:00,52.78,52.82,52.77,52.81,141528.0,42.118,42.15,42.1101,42.142,141528.0
2017-08-09 15:40:00,52.82,52.85,52.81,52.83,193122.0,42.15,42.1739,42.142,42.1579,193122.0
2017-08-09 15:50:00,52.84,52.85,52.82,52.83,388529.0,42.1659,42.1739,42.15,42.1579,388529.0
2017-08-10 09:30:00,52.37,52.37,52.25,52.27,293896.0,41.7909,41.7909,41.6951,41.7111,293896.0
2017-08-10 09:40:00,52.26,52.27,52.15,52.18,294189.0,41.7031,41.7111,41.6153,41.6392,294189.0
2017-08-10 09:50:00,52.18,52.23,52.14,52.16,280368.0,41.6392,41.6791,41.6073,41.6233,280368.0
2017-08-10 10:00:00,52.16,52.17,51.98,52.04,291483.0,41.6233,41.6313,41.4796,41.5275,291483.0
2017-08-10 10:10:00,52.03,52.08,51.99,52.07,175020.0,41.5195,41.5594,41.4876,41.5515,175020.0
2017-08-10 10:20:00,52.07,52.09,51.98,52.02,198999.0,41.5515,41.5674,41.4796,41.5116,198999.0
2017-08-10 10:30:00,52.02,52.09,52.0,52.09,186198.0,41.5116,41.5674,41.4956,41.5674,186198.0
2017-08-10 10:40:00,52.09,52.11,52.06,52.09,127154.0,41.5674,41.5834,41.5435,41.5674,127154.0
2017-08-10 10:50:00,52.09,52.11,52.06,52.07,96581.0,41.5674,41.5834,41.5435,41.5515,96581.0
2017-08-10 11:00:00,52.06,52.14,52.06,52.13,116725.0,41.5435,41.6073,41.5435,41.5993,116725.0
2017-08-10 11:10:00,52.12,52.13,52.05,52.07,81484.0,41.5914,41.5993,41.5355,41.5515,81484.0
2017-08-10 11:20:00,52.06,52.06,52.0,52.03,107596.0,41.5435,41.5435,41.4956,41.5195,107596.0
2017-08-10 11:30:00,52.02,52.07,52.02,52.05,137018.0,41.5116,41.5515,41.5116,41.5355,137018.0
2017-08-10 11:40:00,52.05,52.05,51.94,51.95,119565.0,41.5355,41.5355,41.4477,41.4557,119565.0
2017-08-10 11:50:00,51.94,51.96,51.85,51.87,510558.0,41.4477,41.4637,41.3759,41.3919,510558.0
2017-08-10 12:00:00,51.87,51.87,51.81,51.83,125023.0,41.3919,41.3919,41.344,41.3599,125023.0
2017-08-10 12:10:00,51.84,51.85,51.77,51.79,527883.0,41.3679,41.3759,41.3121,41.328,527883.0
2017-08-10 12:20:00,51.79,51.79,51.74,51.75,127588.0,41.328,41.328,41.2881,41.2961,127588.0
2017-08-10 12:30:00,51.75,51.75,51.65,51.65,211721.0,41.2961,41.2961,41.2163,41.2163,211721.0
2017-08-10 12:40:00,51.65,51.76,51.64,51.7,344716.0,41.2163,41.3041,41.2083,41.2562,344716.0
2017-08-10 12:50:00,51.69,51.81,51.67,51.8,392468.0,41.2482,41.344,41.2323,41.336,392468.0
2017-08-10 13:00:00,51.8,51.85,51.79,51.82,302768.0,41.336,41.3759,41.328,41.352,302768.0
2017-08-10 13:10:00,51.83,51.85,51.79,51.8,87965.0,41.3599,41.3759,41.328,41.336,87965.0
2017-08-10 13:20:00,51.8,51.87,51.79,51.86,127059.0,41.336,41.3919,41.328,41.3839,127059.0
2017-08-10 13:30:00,51.86,51.86,51.83,51.84,86316.0,41.3839,41.3839,41.3599,41.3679,86316.0
2017-08-10 13:40:00,51.84,51.84,51.8,51.82,71693.0,41.3679,41.3679,41.336,41.352,71693.0
2017-08-10 13:50:00,51.83,51.84,51.79,51.81,67195.0,41.3599,41.3679,41.328,41.344,67195.0
2017-08-10 14:00:00,51.8,51.81,51.75,51.77,236748.0,41.336,41.344,41.2961,41.3121,236748.0
2017-08-10 14:10:00,51.77,51.88,51.76,51.88,165279.0,41.3121,41.3998,41.3041,41.3998,165279.0
2017-08-10 14:20:00,51.88,51.9,51.85,51.86,121058.0,41.3998,41.4158,41.3759,41.3839,121058.0
2017-08-10 14:30:00,51.86,51.93,51.86,51.87,174850.0,41.3839,41.4397,41.3839,41.3919,174850.0
2017-08-10 14:40:00,51.87,51.9,51.82,51.89,226334.0,41.3919,41.4158,41.352,41.4078,226334.0
2017-08-10 14:50:00,51.88,51.9,51.83,51.84,90727.0,41.3998,41.4158,41.3599,41.3679,90727.0
2017-08-10 15:00:00,51.85,51.89,51.82,51.83,129827.0,41.3759,41.4078,41.352,41.3599,129827.0
2017-08-10 15:10:00,51.82,51.83,51.68,51.71,383165.0,41.352,41.3599,41.2402,41.2642,383165.0
2017-08-10 15:20:00,51.72,51.72,51.66,51.69,194407.0,41.2722,41.2722,41.2243,41.2482,194407.0
2017-08-10 15:30:00,51.69,51.71,51.6,51.6,250352.0,41.2482,41.2642,41.1764,41.1764,250352.0
2017-08-10 15:40:00,51.6,51.63,51.56,51.58,287322.0,41.1764,41.2003,41.1445,41.1604,287322.0
2017-08-10 15:50:00,51.57,51.62,51.55,51.55,560179.0,41.1525,41.1924,41.1365,41.1365,560179.0
2017-08-11 09:30:00,51.62,51.65,51.54,51.55,309079.0,41.1924,41.2163,41.1285,41.1365,309079.0
2017-08-11 09:40:00,51.55,51.57,51.47,51.51,405745.0,41.1365,41.1525,41.0727,41.1046,405745.0
2017-08-11 09:50:00,51.51,51.63,51.51,51.62,132894.0,41.1046,41.2003,41.1046,41.1924,132894.0
2017-08-11 10:00:00,51.61,51.76,51.59,51.74,182994.0,41.1844,41.3041,41.1684,41.2881,182994.0
2017-08-11 10:10:00,51.74,51.78,51.74,51.75,159008.0,41.2881,41.32,41.2881,41.2961,159008.0
2017-08-11 10:20:00,51.75,51.77,51.69,51.7,74376.0,41.2961,41.3121,41.2482,41.2562,74376.0
2017-08-11 10:30:00,51.7,51.71,51.65,51.7,129151.0,41.2562,41.2642,41.2163,41.2562,129151.0
2017-08-11 10:40:00,51.7,51.73,51.68,51.69,97215.0,41.2562,41.2801,41.2402,41.2482,97215.0
2017-08-11 10:50:00,51.69,51.73,51.68,51.71,36628.0,41.2482,41.2801,41.2402,41.2642,36628.0
2017-08-11 11:00:00,51.71,51.72,51.69,51.71,50172.0,41.2642,41.2722,41.2482,41.2642,50172.0
2017-08-11 11:10:00,51.71,51.75,51.7,51.73,105489.0,41.2642,41.2961,41.2562,41.2801,105489.0
2017-08-11 11:20:00,51.73,51.73,51.68,51.69,120235.0,41.2801,41.2801,41.2402,41.2482,120235.0
2017-08-11 11:30:00,51.69,51.73,51.67,51.71,38113.0,41.2482,41.2801,41.2323,41.2642,38113.0
2017-08-11 11:40:00,51.72,51.77,51.7,51.73,84732.0,41.2722,41.3121,41.2562,41.2801,84732.0
2017-08-11 11:50:00,51.72,51.73,51.63,51.67,1065594.0,41.2722,41.2801,41.2003,41.2323,1065594.0
2017-08-11 12:00:00,51.67,51.74,51.65,51.73,160756.0,41.2323,41.2881,41.2163,41.2801,160756.0
2017-08-11 12:10:00,51.73,51.78,51.72,51.78,148243.0,41.2801,41.32,41.2722,41.32,148243.0
2017-08-11 12:20:00,51.78,51.8,51.77,51.77,35128.0,41.32,41.336,41.3121,41.3121,35128.0
2017-08-11 12:30:00,51.78,51.81,51.76,51.8,41190.0,41.32,41.344,41.3041,41.336,41190.0
2017-08-11 12:40:00,51.8,51.87,51.8,51.84,59269.0,41.336,41.3919,41.336,41.3679,59269.0
2017-08-11 12:50:00,51.84,51.85,51.83,51.84,44805.0,41.3679,41.3759,41.3599,41.3679,44805.0
2017-08-11 13:00:00,51.83,51.9,51.83,51.9,91827.0,41.3599,41.4158,41.3599,41.4158,91827.0
2017-08-11 13:10:00,51.9,51.91,51.87,51.88,40226.0,41.4158,41.4238,41.3919,41.3998,40226.0
2017-08-11 13:20:00,51.88,51.89,51.84,51.85,134096.0,41.3998,41.4078,41.3679,41.3759,134096.0
2017-08-11 13:30:00,51.86,51.87,51.83,51.83,46975.0,41.3839,41.3919,41.3599,41.3599,46975.0
2017-08-11 13:40:00,51.84,51.85,51.82,51.84,118386.0,41.3679,41.3759,41.352,41.3679,118386.0
2017-08-11 13:50:00,51.84,51.86,51.84,51.86,86417.0,41.3679,41.3839,41.3679,41.3839,86417.0
2017-08-11 14:00:00,51.86,51.86,51.84,51.84,13844.0,41.3839,41.3839,41.3679,41.3679,13844.0
2017-08-11 14:10:00,51.85,51.88,51.84,51.86,78985.0,41.3759,41.3998,41.3679,41.3839,78985.0
2017-08-11 14:20:00,51.86,51.87,51.84,51.84,61333.0,41.3839,41.3919,41.3679,41.3679,61333.0
2017-08-11 14:30:00,51.84,51.85,51.77,51.79,116415.0,41.3679,41.3759,41.3121,41.328,116415.0
2017-08-11 14:40:00,51.79,51.83,51.79,51.8,52771.0,41.328,41.3599,41.328,41.336,52771.0
2017-08-11 14:50:00,51.81,51.81,51.73,51.74,527563.0,41.344,41.344,41.2801,41.2881,527563.0
2017-08-11 15:00:00,51.75,51.77,51.73,51.75,63701.0,41.2961,41.3121,41.2801,41.2961,63701.0
2017-08-11 15:10:00,51.75,51.76,51.69,51.7,128621.0,41.2961,41.3041,41.2482,41.2562,128621.0
2017-08-11 15:20:00,51.7,51.76,51.69,51.73,155542.0,41.2562,41.3041,41.2482,41.2801,155542.0
2017-08-11 15:30:00,51.73,51.74,51.68,51.74,318779.0,41.2801,41.2881,41.2402,41.2881,318779.0
2017-08-11 15:40:00,51.73,51.79,51.71,51.77,137487.0,41.2801,41.328,41.2642,41.3121,137487.0
2017-08-11 15:50:00,51.76,51.77,51.7,51.71,177777.0,41.3041,41.3121,41.2562,41.2642,177777.0
2017-08-14 09:30:00,52.25,52.32,52.17,52.21,376089.0,41.6951,41.751,41.6313,41.6632,376089.0
2017-08-14 09:40:00,52.21,52.22,52.18,52.2,149920.0,41.6632,41.6712,41.6392,41.6552,149920.0
2017-08-14 09:50:00,52.21,52.24,52.16,52.23,63167.0,41.6632,41.6871,41.6233,41.6791,63167.0
2017-08-14 10:00:00,52.23,52.26,52.21,52.25,87190.0,41.6791,41.7031,41.6632,41.6951,87190.0
2017-08-14 10:10:00,52.26,52.27,52.23,52.26,57263.0,41.7031,41.7111,41.6791,41.7031,57263.0
2017-08-14 10:20:00,52.26,52.3,52.24,52.28,68858.0,41.7031,41.735,41.6871,41.719,68858.0
2017-08-14 10:30:00,52.28,52.35,52.27,52.35,56012.0,41.719,41.7749,41.7111,41.7749,56012.0
2017-08-14 10:40:00,52.35,52.41,52.35,52.39,119914.0,41.7749,41.8228,41.7749,41.8068,119914.0
2017-08-14 10:50:00,52.39,52.42,52.37,52.38,121931.0,41.8068,41.8308,41.7909,41.7988,121931.0
2017-08-14 11:00:00,52.37,52.38,52.33,52.35,85826.0,41.7909,41.7988,41.7589,41.7749,85826.0
2017-08-14 11:10:00,52.35,52.37,52.33,52.34,86423.0,41.7749,41.7909,41.7589,41.7669,86423.0
2017-08-14 11:20:00,52.35,52.41,52.34,52.41,83019.0,41.7749,41.8228,41.7669,41.8228,83019.0
2017-08-14 11:30:00,52.4,52.44,52.39,52.4,81617.0,41.8148,41.8467,41.8068,41.8148,81617.0
2017-08-14 11:40:00,52.41,52.43,52.4,52.42,32817.0,41.8228,41.8387,41.8148,41.8308,32817.0
2017-08-14 11:50:00,52.43,52.43,52.38,52.41,105063.0,41.8387,41.8387,41.7988,41.8228,105063.0
2017-08-14 12:00:00,52.41,52.44,52.4,52.4,62397.0,41.8228,41.8467,41.8148,41.8148,62397.0
2017-08-14 12:10:00,52.4,52.4,52.37,52.38,36182.0,41.8148,41.8148,41.7909,41.7988,36182.0
2017-08-14 12:20:00,52.39,52.43,52.38,52.39,332367.0,41.8068,41.8387,41.7988,41.8068,332367.0
2017-08-14 12:30:00,52.39,52.39,52.35,52.35,42612.0,41.8068,41.8068,41.7749,41.7749,42612.0
2017-08-14 12:40:00,52.36,52.36,52.33,52.35,19757.0,41.7829,41.7829,41.7589,41.7749,19757.0
2017-08-14 12:50:00,52.35,52.36,52.34,52.35,39470.0,41.7749,41.7829,41.7669,41.7749,39470.0
2017-08-14 13:00:00,52.35,52.38,52.35,52.38,52095.0,41.7749,41.7988,41.7749,41.7988,52095.0
2017-08-14 13:10:00,52.38,52.4,52.38,52.39,21028.0,41.7988,41.8148,41.7988,41.8068,21028.0
2017-08-14 13:20:00,52.39,52.39,52.38,52.39,51792.0,41.8068,41.8068,41.7988,41.8068,51792.0
2017-08-14 13:30:00,52.38,52.39,52.36,52.37,64764.0,41.7988,41.8068,41.7829,41.7909,64764.0
2017-08-14 13:40:00,52.37,52.38,52.3,52.3,204204.0,41.7909,41.7988,41.735,41.735,204204.0
2017-08-14 13:50:00,52.3,52.33,52.29,52.33,81381.0,41.735,41.7589,41.727,41.7589,81381.0
2017-08-14 14:00:00,52.33,52.36,52.33,52.34,49906.0,41.7589,41.7829,41.7589,41.7669,49906.0
2017-08-14 14:10:00,52.34,52.35,52.3,52.34,415954.0,41.7669,41.7749,41.735,41.7669,415954.0
2017-08-14 14:20:00,52.34,52.35,52.32,52.33,96724.0,41.7669,41.7749,41.751,41.7589,96724.0
2017-08-14 14:30:00,52.32,52.38,52.32,52.36,59504.0,41.751,41.7988,41.751,41.7829,59504.0
2017-08-14 14:40:00,52.37,52.37,52.31,52.31,42165.0,41.7909,41.7909,41.743,41.743,42165.0
2017-08-14 14:50:00,52.31,52.32,52.29,52.31,55472.0,41.743,41.751,41.727,41.743,55472.0
2017-08-14 15:00:00,52.31,52.32,52.28,52.31,44431.0,41.743,41.751,41.719,41.743,44431.0
2017-08-14 15:10:00,52.3,52.33,52.29,52.33,79812.0,41.735,41.7589,41.727,41.7589,79812.0
2017-08-14 15:20:00,52.33,52.35,52.32,52.34,68326.0,41.7589,41.7749,41.751,41.7669,68326.0
2017-08-14 15:30:00,52.35,52.35,52.3,52.3,190973.0,41.7749,41.7749,41.735,41.735,190973.0
2017-08-14 15:40:00,52.3,52.31,52.26,52.27,256672.0,41.735,41.743,41.7031,41.7111,256672.0
2017-08-14 15:50:00,52.27,52.33,52.23,52.23,228243.0,41.7111,41.7589,41.6791,41.6791,228243.0
2017-08-15 09:30:00,52.2,52.22,52.11,52.19,105434.0,41.6552,41.6712,41.5834,41.6472,105434.0
2017-08-15 09:40:00,52.2,52.2,52.11,52.12,150137.0,41.6552,41.6552,41.5834,41.5914,150137.0
2017-08-15 09:50:00,52.13,52.21,52.11,52.2,55432.0,41.5993,41.6632,41.5834,41.6552,55432.0
2017-08-15 10:00:00,52.2,52.23,52.16,52.16,169975.0,41.6552,41.6791,41.6233,41.6233,169975.0
2017-08-15 10:10:00,52.16,52.16,52.09,52.15,85545.0,41.6233,41.6233,41.5674,41.6153,85545.0
2017-08-15 10:20:00,52.14,52.2,52.13,52.2,110393.0,41.6073,41.6552,41.5993,41.6552,110393.0
2017-08-15 10:30:00,52.19,52.19,52.13,52.17,120363.0,41.6472,41.6472,41.5993,41.6313,120363.0
2017-08-15 10:40:00,52.18,52.2,52.15,52.16,63884.0,41.6392,41.6552,41.6153,41.6233,63884.0
2017-08-15 10:50:00,52.16,52.19,52.15,52.16,59786.0,41.6233,41.6472,41.6153,41.6233,59786.0
2017-08-15 11:00:00,52.16,52.21,52.15,52.21,45009.0,41.6233,41.6632,41.6153,41.6632,45009.0
2017-08-15 11:10:00,52.21,52.23,52.2,52.23,78771.0,41.6632,41.6791,41.6552,41.6791,78771.0
2017-08-15 11:20:00,52.23,52.27,52.23,52.27,83062.0,41.6791,41.7111,41.6791,41.7111,83062.0
2017-08-15 11:30:00,52.26,52.29,52.25,52.26,90357.0,41.7031,41.727,41.6951,41.7031,90357.0
2017-08-15 11:40:00,52.26,52.28,52.24,52.24,153838.0,41.7031,41.719,41.6871,41.6871,153838.0
2017-08-15 11:50:00,52.24,52.25,52.21,52.23,58371.0,41.6871,41.6951,41.6632,41.6791,58371.0
2017-08-15 12:00:00,52.23,52.26,52.22,52.26,25373.0,41.6791,41.7031,41.6712,41.7031,25373.0
2017-08-15 12:10:00,52.26,52.3,52.25,52.3,77855.0,41.7031,41.735,41.6951,41.735,77855.0
2017-08-15 12:20:00,52.3,52.3,52.27,52.28,71418.0,41.735,41.735,41.7111,41.719,71418.0
2017-08-15 12:30:00,52.28,52.29,52.26,52.29,25658.0,41.719,41.727,41.7031,41.727,25658.0
2017-08-15 12:40:00,52.28,52.3,52.28,52.29,32122.0,41.719,41.735,41.719,41.727,32122.0
2017-08-15 12:50:00,52.29,52.3,52.28,52.28,32293.0,41.727,41.735,41.719,41.719,32293.0
2017-08-15 13:00:00,52.28,52.29,52.19,52.22,119458.0,41.719,41.727,41.6472,41.6712,119458.0
2017-08-15 13:10:00,52.21,52.25,52.21,52.25,39278.0,41.6632,41.6951,41.6632,41.6951,39278.0
2017-08-15 13:20:00,52.25,52.26,52.21,52.23,102876.0,41.6951,41.7031,41.6632,41.6791,102876.0
2017-08-15 13:30:00,52.23,52.24,52.21,52.23,32693.0,41.6791,41.6871,41.6632,41.6791,32693.0
2017-08-15 13:40:00,52.23,52.24,52.21,52.23,35367.0,41.6791,41.6871,41.6632,41.6791,35367.0
2017-08-15 13:50:00,52.24,52.25,52.21,52.23,63324.0,41.6871,41.6951,41.6632,41.6791,63324.0
2017-08-15 14:00:00,52.24,52.27,52.23,52.26,74623.0,41.6871,41.7111,41.6791,41.7031,74623.0
2017-08-15 14:10:00,52.26,52.26,52.24,52.26,166291.0,41.7031,41.7031,41.6871,41.7031,166291.0
2017-08-15 14:20:00,52.25,52.26,52.22,52.26,85474.0,41.6951,41.7031,41.6712,41.7031,85474.0
2017-08-15 14:30:00,52.26,52.28,52.24,52.27,66394.0,41.7031,41.719,41.6871,41.7111,66394.0
2017-08-15 14:40:00,52.27,52.27,52.23,52.25,34572.0,41.7111,41.7111,41.6791,41.6951,34572.0
2017-08-15 14:50:00,52.25,52.26,52.23,52.25,25783.0,41.6951,41.7031,41.6791,41.6951,25783.0
2017-08-15 15:00:00,52.25,52.3,52.24,52.29,29157.0,41.6951,41.735,41.6871,41.727,29157.0
2017-08-15 15:10:00,52.29,52.31,52.27,52.3,38157.0,41.727,41.743,41.7111,41.735,38157.0
2017-08-15 15:20:00,52.31,52.31,52.29,52.3,59399.0,41.743,41.743,41.727,41.735,59399.0
2017-08-15 15:30:00,52.3,52.33,52.29,52.32,77879.0,41.735,41.7589,41.727,41.751,77879.0
2017-08-15 15:40:00,52.33,52.33,52.29,52.29,62984.0,41.7589,41.7589,41.727,41.727,62984.0
2017-08-15 15:50:00,52.29,52.3,52.25,52.28,203260.0,41.727,41.735,41.6951,41.719,203260.0
2017-08-16 09:30:00,52.7,52.73,52.67,52.69,480762.0,42.0542,42.0781,42.0303,42.0462,480762.0
2017-08-16 09:40:00,52.69,52.73,52.65,52.7,286942.0,42.0462,42.0781,42.0143,42.0542,286942.0
2017-08-16 09:50:00,52.71,52.73,52.68,52.71,159240.0,42.0622,42.0781,42.0382,42.0622,159240.0
2017-08-16 10:00:00,52.71,52.74,52.7,52.72,136468.0,42.0622,42.0861,42.0542,42.0702,136468.0
2017-08-16 10:10:00,52.73,52.73,52.66,52.66,246799.0,42.0781,42.0781,42.0223,42.0223,246799.0
2017-08-16 10:20:00,52.67,52.71,52.66,52.71,229301.0,42.0303,42.0622,42.0223,42.0622,229301.0
2017-08-16 10:30:00,52.71,52.73,52.69,52.72,207038.0,42.0622,42.0781,42.0462,42.0702,207038.0
2017-08-16 10:40:00,52.73,52.74,52.69,52.71,62746.0,42.0781,42.0861,42.0462,42.0622,62746.0
2017-08-16 10:50:00,52.71,52.72,52.68,52.7,139062.0,42.0622,42.0702,42.0382,42.0542,139062.0
2017-08-16 11:00:00,52.71,52.72,52.66,52.66,52826.0,42.0622,42.0702,42.0223,42.0223,52826.0
2017-08-16 11:10:00,52.67,52.68,52.65,52.66,40009.0,42.0303,42.0382,42.0143,42.0223,40009.0
2017-08-16 11:20:00,52.66,52.67,52.63,52.67,94885.0,42.0223,42.0303,41.9983,42.0303,94885.0
2017-08-16 11:30:00,52.67,52.71,52.66,52.69,67518.0,42.0303,42.0622,42.0223,42.0462,67518.0
2017-08-16 11:40:00,52.7,52.7,52.67,52.68,43017.0,42.0542,42.0542,42.0303,42.0382,43017.0
2017-08-16 11:50:00,52.67,52.69,52.66,52.69,69145.0,42.0303,42.0462,42.0223,42.0462,69145.0
2017-08-16 12:00:00,52.69,52.75,52.69,52.73,105727.0,42.0462,42.0941,42.0462,42.0781,105727.0
2017-08-16 12:10:00,52.73,52.74,52.71,52.72,57502.0,42.0781,42.0861,42.0622,42.0702,57502.0
2017-08-16 12:20:00,52.72,52.73,52.71,52.73,22104.0,42.0702,42.0781,42.0622,42.0781,22104.0
2017-08-16 12:30:00,52.73,52.73,52.71,52.73,44274.0,42.0781,42.0781,42.0622,42.0781,44274.0
2017-08-16 12:40:00,52.72,52.73,52.71,52.71,29830.0,42.0702,42.0781,42.0622,42.0622,29830.0
2017-08-16 12:50:00,52.71,52.72,52.68,52.69,88261.0,42.0622,42.0702,42.0382,42.0462,88261.0
2017-08-16 13:00:00,52.69,52.76,52.68,52.75,118516.0,42.0462,42.1021,42.0382,42.0941,118516.0
2017-08-16 13:10:00,52.75,52.76,52.7,52.74,146538.0,42.0941,42.1021,42.0542,42.0861,146538.0
2017-08-16 13:20:00,52.73,52.74,52.68,52.71,56161.0,42.0781,42.0861,42.0382,42.0622,56161.0
2017-08-16 13:30:00,52.71,52.71,52.69,52.71,122547.0,42.0622,42.0622,42.0462,42.0622,122547.0
2017-08-16 13:40:00,52.71,52.71,52.68,52.7,41494.0,42.0622,42.0622,42.0382,42.0542,41494.0
2017-08-16 13:50:00,52.7,52.74,52.68,52.73,86447.0,42.0542,42.0861,42.0382,42.0781,86447.0
2017-08-16 14:00:00,52.73,52.84,52.71,52.8,301229.0,42.0781,42.1659,42.0622,42.134,301229.0
2017-08-16 14:10:00,52.8,52.83,52.73,52.73,177975.0,42.134,42.1579,42.0781,42.0781,177975.0
2017-08-16 14:20:00,52.73,52.76,52.7,52.74,249495.0,42.0781,42.1021,42.0542,42.0861,249495.0
2017-08-16 14:30:00,52.74,52.77,52.7,52.75,888420.0,42.0861,42.1101,42.0542,42.0941,888420.0
2017-08-16 14:40:00,52.74,52.77,52.74,52.77,93564.0,42.0861,42.1101,42.0861,42.1101,93564.0
2017-08-16 14:50:00,52.78,52.8,52.77,52.79,73573.0,42.118,42.134,42.1101,42.126,73573.0
2017-08-16 15:00:00,52.79,52.8,52.75,52.76,98003.0,42.126,42.134,42.0941,42.1021,98003.0
2017-08-16 15:10:00,52.76,52.78,52.73,52.77,118849.0,42.1021,42.118,42.0781,42.1101,118849.0
2017-08-16 15:20:00,52.77,52.8,52.76,52.79,80979.0,42.1101,42.134,42.1021,42.126,80979.0
2017-08-16 15:30:00,52.79,52.8,52.77,52.79,69774.0,42.126,42.134,42.1101,42.126,69774.0
2017-08-16 15:40:00,52.78,52.79,52.75,52.77,166747.0,42.118,42.126,42.0941,42.1101,166747.0
2017-08-16 15:50:00,52.77,52.8,52.75,52.8,572721.0,42.1101,42.134,42.0941,42.134,572721.0
2017-08-17 09:30:00,52.72,52.76,52.69,52.73,174791.0,42.0702,42.1021,42.0462,42.0781,174791.0
2017-08-17 09:40:00,52.73,52.78,52.72,52.77,35740.0,42.0781,42.118,42.0702,42.1101,35740.0
2017-08-17 09:50:00,52.77,52.77,52.7,52.71,107684.0,42.1101,42.1101,42.0542,42.0622,107684.0
2017-08-17 10:00:00,52.71,52.74,52.66,52.7,225477.0,42.0622,42.0861,42.0223,42.0542,225477.0
2017-08-17 10:10:00,52.7,52.73,52.56,52.58,1464682.0,42.0542,42.0781,41.9425,41.9584,1464682.0
2017-08-17 10:20:00,52.58,52.61,52.55,52.61,796981.0,41.9584,41.9824,41.9345,41.9824,796981.0
2017-08-17 10:30:00,52.61,52.68,52.6,52.64,1530995.0,41.9824,42.0382,41.9744,42.0063,1530995.0
2017-08-17 10:40:00,52.63,52.64,52.56,52.6,210704.0,41.9983,42.0063,41.9425,41.9744,210704.0
2017-08-17 10:50:00,52.61,52.67,52.56,52.62,122247.0,41.9824,42.0303,41.9425,41.9904,122247.0
2017-08-17 11:00:00,52.62,52.71,52.62,52.69,141881.0,41.9904,42.0622,41.9904,42.0462,141881.0
2017-08-17 11:10:00,52.7,52.72,52.68,52.7,64400.0,42.0542,42.0702,42.0382,42.0542,64400.0
2017-08-17 11:20:00,52.7,52.71,52.63,52.63,76640.0,42.0542,42.0622,41.9983,41.9983,76640.0
2017-08-17 11:30:00,52.63,52.65,52.58,52.6,46884.0,41.9983,42.0143,41.9584,41.9744,46884.0
2017-08-17 11:40:00,52.61,52.66,52.59,52.6,89116.0,41.9824,42.0223,41.9664,41.9744,89116.0
2017-08-17 11:50:00,52.59,52.64,52.59,52.6,134890.0,41.9664,42.0063,41.9664,41.9744,134890.0
2017-08-17 12:00:00,52.6,52.62,52.56,52.56,85365.0,41.9744,41.9904,41.9425,41.9425,85365.0
2017-08-17 12:10:00,52.56,52.57,52.51,52.53,216887.0,41.9425,41.9505,41.9026,41.9185,216887.0
2017-08-17 12:20:00,52.54,52.56,52.51,52.55,97812.0,41.9265,41.9425,41.9026,41.9345,97812.0
2017-08-17 12:30:00,52.55,52.56,52.5,52.55,97930.0,41.9345,41.9425,41.8946,41.9345,97930.0
2017-08-17 12:40:00,52.55,52.56,52.52,52.53,87458.0,41.9345,41.9425,41.9106,41.9185,87458.0
2017-08-17 12:50:00,52.53,52.53,52.43,52.47,81162.0,41.9185,41.9185,41.8387,41.8707,81162.0
2017-08-17 13:00:00,52.46,52.47,52.41,52.45,104226.0,41.8627,41.8707,41.8228,41.8547,104226.0
2017-08-17 13:10:00,52.44,52.45,52.39,52.43,82830.0,41.8467,41.8547,41.8068,41.8387,82830.0
2017-08-17 13:20:00,52.42,52.45,52.4,52.45,81114.0,41.8308,41.8547,41.8148,41.8547,81114.0
2017-08-17 13:30:00,52.45,52.49,52.43,52.46,115727.0,41.8547,41.8866,41.8387,41.8627,115727.0
2017-08-17 13:40:00,52.46,52.48,52.41,52.42,109899.0,41.8627,41.8786,41.8228,41.8308,109899.0
2017-08-17 13:50:00,52.41,52.43,52.38,52.42,229943.0,41.8228,41.8387,41.7988,41.8308,229943.0
2017-08-17 14:00:00,52.42,52.43,52.38,52.41,116427.0,41.8308,41.8387,41.7988,41.8228,116427.0
2017-08-17 14:10:00,52.41,52.42,52.34,52.36,161579.0,41.8228,41.8308,41.7669,41.7829,161579.0
2017-08-17 14:20:00,52.36,52.39,52.33,52.39,268235.0,41.7829,41.8068,41.7589,41.8068,268235.0
2017-08-17 14:30:00,52.38,52.39,52.35,52.36,95290.0,41.7988,41.8068,41.7749,41.7829,95290.0
2017-08-17 14:40:00,52.36,52.38,52.31,52.33,168989.0,41.7829,41.7988,41.743,41.7589,168989.0
2017-08-17 14:50:00,52.33,52.34,52.3,52.33,122006.0,41.7589,41.7669,41.735,41.7589,122006.0
2017-08-17 15:00:00,52.33,52.33,52.26,52.29,81801.0,41.7589,41.7589,41.7031,41.727,81801.0
2017-08-17 15:10:00,52.3,52.3,52.2,52.22,126653.0,41.735,41.735,41.6552,41.6712,126653.0
2017-08-17 15:20:00,52.21,52.22,52.18,52.21,123153.0,41.6632,41.6712,41.6392,41.6632,123153.0
2017-08-17 15:30:00,52.2,52.27,52.18,52.22,197815.0,41.6552,41.7111,41.6392,41.6712,197815.0
2017-08-17 15:40:00,52.22,52.23,52.13,52.14,210409.0,41.6712,41.6791,41.5993,41.6073,210409.0
2017-08-17 15:50:00,52.14,52.18,52.12,52.16,387981.0,41.6073,41.6392,41.5914,41.6233,387981.0
2017-08-18 09:30:00,52.44,52.44,52.29,52.3,429163.0,41.8467,41.8467,41.727,41.735,429163.0
2017-08-18 09:40:00,52.3,52.32,52.23,52.28,355564.0,41.735,41.751,41.6791,41.719,355564.0
2017-08-18 09:50:00,52.29,52.29,52.21,52.23,172592.0,41.727,41.727,41.6632,41.6791,172592.0
2017-08-18 10:00:00,52.23,52.34,52.22,52.32,263073.0,41.6791,41.7669,41.6712,41.751,263073.0
2017-08-18 10:10:00,52.32,52.38,52.29,52.34,92139.0,41.751,41.7988,41.727,41.7669,92139.0
2017-08-18 10:20:00,52.34,52.39,52.33,52.34,108887.0,41.7669,41.8068,41.7589,41.7669,108887.0
2017-08-18 10:30:00,52.34,52.41,52.29,52.4,230298.0,41.7669,41.8228,41.727,41.8148,230298.0
2017-08-18 10:40:00,52.41,52.45,52.4,52.41,158699.0,41.8228,41.8547,41.8148,41.8228,158699.0
2017-08-18 10:50:00,52.42,52.52,52.41,52.5,183125.0,41.8308,41.9106,41.8228,41.8946,183125.0
2017-08-18 11:00:00,52.5,52.52,52.42,52.43,106295.0,41.8946,41.9106,41.8308,41.8387,106295.0
2017-08-18 11:10:00,52.43,52.54,52.4,52.54,87792.0,41.8387,41.9265,41.8148,41.9265,87792.0
2017-08-18 11:20:00,52.53,52.65,52.52,52.64,105414.0,41.9185,42.0143,41.9106,42.0063,105414.0
2017-08-18 11:30:00,52.63,52.67,52.59,52.64,49791.0,41.9983,42.0303,41.9664,42.0063,49791.0
2017-08-18 11:40:00,52.66,52.68,52.61,52.68,61394.0,42.0223,42.0382,41.9824,42.0382,61394.0
2017-08-18 11:50:00,52.68,52.76,52.68,52.73,67350.0,42.0382,42.1021,42.0382,42.0781,67350.0
2017-08-18 12:00:00,52.74,52.75,52.66,52.68,26237.0,42.0861,42.0941,42.0223,42.0382,26237.0
2017-08-18 12:10:00,52.68,52.71,52.63,52.65,90178.0,42.0382,42.0622,41.9983,42.0143,90178.0
2017-08-18 12:20:00,52.65,52.69,52.6,52.67,83727.0,42.0143,42.0462,41.9744,42.0303,83727.0
2017-08-18 12:30:00,52.68,52.73,52.66,52.71,62234.0,42.0382,42.0781,42.0223,42.0622,62234.0
2017-08-18 12:40:00,52.72,52.82,52.72,52.77,95596.0,42.0702,42.15,42.0702,42.1101,95596.0
2017-08-18 12:50:00,52.78,52.79,52.75,52.75,44916.0,42.118,42.126,42.0941,42.0941,44916.0
2017-08-18 13:00:00,52.75,52.77,52.71,52.72,92495.0,42.0941,42.1101,42.0622,42.0702,92495.0
2017-08-18 13:10:00,52.72,52.77,52.7,52.71,46616.0,42.0702,42.1101,42.0542,42.0622,46616.0
2017-08-18 13:20:00,52.71,52.71,52.67,52.7,35064.0,42.0622,42.0622,42.0303,42.0542,35064.0
2017-08-18 13:30:00,52.7,52.73,52.65,52.66,26902.0,42.0542,42.0781,42.0143,42.0223,26902.0
2017-08-18 13:40:00,52.66,52.68,52.64,52.68,47199.0,42.0223,42.0382,42.0063,42.0382,47199.0
2017-08-18 13:50:00,52.68,52.68,52.61,52.61,27462.0,42.0382,42.0382,41.9824,41.9824,27462.0
2017-08-18 14:00:00,52.62,52.64,52.6,52.63,88313.0,41.9904,42.0063,41.9744,41.9983,88313.0
2017-08-18 14:10:00,52.63,52.65,52.61,52.62,48149.0,41.9983,42.0143,41.9824,41.9904,48149.0
2017-08-18 14:20:00,52.62,52.66,52.62,52.65,125509.0,41.9904,42.0223,41.9904,42.0143,125509.0
2017-08-18 14:30:00,52.65,52.68,52.65,52.68,105269.0,42.0143,42.0382,42.0143,42.0382,105269.0
2017-08-18 14:40:00,52.68,52.7,52.65,52.69,179110.0,42.0382,42.0542,42.0143,42.0462,179110.0
2017-08-18 14:50:00,52.69,52.69,52.66,52.68,51814.0,42.0462,42.0462,42.0223,42.0382,51814.0
2017-08-18 15:00:00,52.67,52.73,52.66,52.71,58980.0,42.0303,42.0781,42.0223,42.0622,58980.0
2017-08-18 15:10:00,52.7,52.71,52.63,52.65,132735.0,42.0542,42.0622,41.9983,42.0143,132735.0
2017-08-18 15:20:00,52.65,52.66,52.62,52.64,116869.0,42.0143,42.0223,41.9904,42.0063,116869.0
2017-08-18 15:30:00,52.64,52.69,52.62,52.67,215697.0,42.0063,42.0462,41.9904,42.0303,215697.0
2017-08-18 15:40:00,52.66,52.67,52.65,52.66,130626.0,42.0223,42.0303,42.0143,42.0223,130626.0
2017-08-18 15:50:00,52.65,52.65,52.58,52.59,451957.0,42.0143,42.0143,41.9584,41.9664,451957.0
2017-08-21 09:30:00,52.74,52.77,52.66,52.77,436538.0,42.0861,42.1101,42.0223,42.1101,436538.0
2017-08-21 09:40:00,52.76,52.81,52.75,52.8,108554.0,42.1021,42.142,42.0941,42.134,108554.0
2017-08-21 09:50:00,52.8,52.81,52.71,52.72,132353.0,42.134,42.142,42.0622,42.0702,132353.0
2017-08-21 10:00:00,52.72,52.75,52.67,52.73,111791.0,42.0702,42.0941,42.0303,42.0781,111791.0
2017-08-21 10:10:00,52.72,52.72,52.64,52.65,207276.0,42.0702,42.0702,42.0063,42.0143,207276.0
2017-08-21 10:20:00,52.65,52.67,52.6,52.66,209971.0,42.0143,42.0303,41.9744,42.0223,209971.0
2017-08-21 10:30:00,52.66,52.71,52.65,52.67,116609.0,42.0223,42.0622,42.0143,42.0303,116609.0
2017-08-21 10:40:00,52.68,52.76,52.68,52.73,115724.0,42.0382,42.1021,42.0382,42.0781,115724.0
2017-08-21 10:50:00,52.75,52.76,52.72,52.75,113769.0,42.0941,42.1021,42.0702,42.0941,113769.0
2017-08-21 11:00:00,52.75,52.76,52.71,52.76,70615.0,42.0941,42.1021,42.0622,42.1021,70615.0
2017-08-21 11:10:00,52.76,52.83,52.76,52.83,80218.0,42.1021,42.1579,42.1021,42.1579,80218.0
2017-08-21 11:20:00,52.83,52.85,52.79,52.8,103146.0,42.1579,42.1739,42.126,42.134,103146.0
2017-08-21 11:30:00,52.8,52.84,52.79,52.84,81786.0,42.134,42.1659,42.126,42.1659,81786.0
2017-08-21 11:40:00,52.84,52.88,52.83,52.86,69469.0,42.1659,42.1978,42.1579,42.1819,69469.0
2017-08-21 11:50:00,52.86,52.86,52.82,52.82,65034.0,42.1819,42.1819,42.15,42.15,65034.0
2017-08-21 12:00:00,52.83,52.84,52.8,52.81,49071.0,42.1579,42.1659,42.134,42.142,49071.0
2017-08-21 12:10:00,52.81,52.82,52.78,52.79,44426.0,42.142,42.15,42.118,42.126,44426.0
2017-08-21 12:20:00,52.78,52.84,52.78,52.84,100505.0,42.118,42.1659,42.118,42.1659,100505.0
2017-08-21 12:30:00,52.83,52.84,52.8,52.81,37597.0,42.1579,42.1659,42.134,42.142,37597.0
2017-08-21 12:40:00,52.81,52.81,52.77,52.8,91034.0,42.142,42.142,42.1101,42.134,91034.0
2017-08-21 12:50:00,52.8,52.81,52.78,52.8,49318.0,42.134,42.142,42.118,42.134,49318.0
2017-08-21 13:00:00,52.8,52.81,52.78,52.8,94503.0,42.134,42.142,42.118,42.134,94503.0
2017-08-21 13:10:00,52.8,52.81,52.75,52.76,56211.0,42.134,42.142,42.0941,42.1021,56211.0
2017-08-21 13:20:00,52.76,52.79,52.75,52.76,88928.0,42.1021,42.126,42.0941,42.1021,88928.0
2017-08-21 13:30:00,52.75,52.77,52.72,52.73,65238.0,42.0941,42.1101,42.0702,42.0781,65238.0
2017-08-21 13:40:00,52.73,52.75,52.73,52.74,16112.0,42.0781,42.0941,42.0781,42.0861,16112.0
2017-08-21 13:50:00,52.74,52.75,52.67,52.69,163143.0,42.0861,42.0941,42.0303,42.0462,163143.0
2017-08-21 14:00:00,52.68,52.71,52.66,52.68,62624.0,42.0382,42.0622,42.0223,42.0382,62624.0
2017-08-21 14:10:00,52.68,52.69,52.65,52.66,84381.0,42.0382,42.0462,42.0143,42.0223,84381.0
2017-08-21 14:20:00,52.66,52.71,52.65,52.69,70148.0,42.0223,42.0622,42.0143,42.0462,70148.0
2017-08-21 14:30:00,52.69,52.69,52.66,52.68,46230.0,42.0462,42.0462,42.0223,42.0382,46230.0
2017-08-21 14:40:00,52.68,52.71,52.65,52.69,52511.0,42.0382,42.0622,42.0143,42.0462,52511.0
2017-08-21 14:50:00,52.69,52.72,52.68,52.7,75434.0,42.0462,42.0702,42.0382,42.0542,75434.0
2017-08-21 15:00:00,52.7,52.7,52.66,52.7,75076.0,42.0542,42.0542,42.0223,42.0542,75076.0
2017-08-21 15:10:00,52.7,52.7,52.65,52.67,122682.0,42.0542,42.0542,42.0143,42.0303,122682.0
2017-08-21 15:20:00,52.67,52.76,52.66,52.76,125610.0,42.0303,42.1021,42.0223,42.1021,125610.0
2017-08-21 15:30:00,52.76,52.78,52.74,52.78,95859.0,42.1021,42.118,42.0861,42.118,95859.0
2017-08-21 15:40:00,52.78,52.79,52.76,52.79,130908.0,42.118,42.126,42.1021,42.126,130908.0
2017-08-21 15:50:00,52.79,52.81,52.75,52.76,406883.0,42.126,42.142,42.0941,42.1021,406883.0
2017-08-22 09:30:00,53.1,53.24,53.1,53.23,332586.0,42.3734,42.4851,42.3734,42.4771,332586.0
2017-08-22 09:40:00,53.23,53.25,53.21,53.23,123391.0,42.4771,42.4931,42.4612,42.4771,123391.0
2017-08-22 09:50:00,53.23,53.27,53.19,53.19,111204.0,42.4771,42.5091,42.4452,42.4452,111204.0
2017-08-22 10:00:00,53.19,53.22,53.18,53.21,179350.0,42.4452,42.4692,42.4372,42.4612,179350.0
2017-08-22 10:10:00,53.21,53.25,53.2,53.24,91677.0,42.4612,42.4931,42.4532,42.4851,91677.0
2017-08-22 10:20:00,53.23,53.26,53.23,53.25,51191.0,42.4771,42.5011,42.4771,42.4931,51191.0
2017-08-22 10:30:00,53.24,53.28,53.24,53.28,66716.0,42.4851,42.517,42.4851,42.517,66716.0
2017-08-22 10:40:00,53.28,53.29,53.25,53.28,178299.0,42.517,42.525,42.4931,42.517,178299.0
2017-08-22 10:50:00,53.29,53.31,53.28,53.3,139500.0,42.525,42.541,42.517,42.533,139500.0
2017-08-22 11:00:00,53.3,53.31,53.27,53.3,86793.0,42.533,42.541,42.5091,42.533,86793.0
2017-08-22 11:10:00,53.3,53.32,53.29,53.3,69181.0,42.533,42.549,42.525,42.533,69181.0
2017-08-22 11:20:00,53.3,53.32,53.3,53.32,70870.0,42.533,42.549,42.533,42.549,70870.0
2017-08-22 11:30:00,53.32,53.37,53.31,53.36,78883.0,42.549,42.5889,42.541,42.5809,78883.0
2017-08-22 11:40:00,53.35,53.36,53.32,53.34,111291.0,42.5729,42.5809,42.549,42.5649,111291.0
2017-08-22 11:50:00,53.33,53.36,53.33,53.36,47615.0,42.5569,42.5809,42.5569,42.5809,47615.0
2017-08-22 12:00:00,53.36,53.39,53.35,53.36,62646.0,42.5809,42.6048,42.5729,42.5809,62646.0
2017-08-22 12:10:00,53.37,53.39,53.34,53.35,46886.0,42.5889,42.6048,42.5649,42.5729,46886.0
2017-08-22 12:20:00,53.34,53.35,53.29,53.31,186435.0,42.5649,42.5729,42.525,42.541,186435.0
2017-08-22 12:30:00,53.31,53.33,53.3,53.3,36719.0,42.541,42.5569,42.533,42.533,36719.0
2017-08-22 12:40:00,53.3,53.32,53.29,53.31,32937.0,42.533,42.549,42.525,42.541,32937.0
2017-08-22 12:50:00,53.31,53.34,53.31,53.34,57209.0,42.541,42.5649,42.541,42.5649,57209.0
2017-08-22 13:00:00,53.34,53.35,53.33,53.34,54137.0,42.5649,42.5729,42.5569,42.5649,54137.0
2017-08-22 13:10:00,53.34,53.34,53.28,53.29,83383.0,42.5649,42.5649,42.517,42.525,83383.0
2017-08-22 13:20:00,53.28,53.29,53.27,53.28,73416.0,42.517,42.525,42.5091,42.517,73416.0
2017-08-22 13:30:00,53.28,53.3,53.27,53.3,63551.0,42.517,42.533,42.5091,42.533,63551.0
2017-08-22 13:40:00,53.29,53.3,53.26,53.28,60386.0,42.525,42.533,42.5011,42.517,60386.0
2017-08-22 13:50:00,53.27,53.28,53.24,53.25,123410.0,42.5091,42.517,42.4851,42.4931,123410.0
2017-08-22 14:00:00,53.24,53.25,53.24,53.25,41307.0,42.4851,42.4931,42.4851,42.4931,41307.0
2017-08-22 14:10:00,53.25,53.3,53.24,53.3,81042.0,42.4931,42.533,42.4851,42.533,81042.0
2017-08-22 14:20:00,53.3,53.31,53.27,53.29,102879.0,42.533,42.541,42.5091,42.525,102879.0
2017-08-22 14:30:00,53.29,53.32,53.28,53.3,114838.0,42.525,42.549,42.517,42.533,114838.0
2017-08-22 14:40:00,53.3,53.3,53.26,53.27,89778.0,42.533,42.533,42.5011,42.5091,89778.0
2017-08-22 14:50:00,53.26,53.27,53.25,53.27,52635.0,42.5011,42.5091,42.4931,42.5091,52635.0
2017-08-22 15:00:00,53.26,53.28,53.24,53.28,50399.0,42.5011,42.517,42.4851,42.517,50399.0
2017-08-22 15:10:00,53.28,53.32,53.28,53.32,81474.0,42.517,42.549,42.517,42.549,81474.0
2017-08-22 15:20:00,53.32,53.32,53.3,53.3,53345.0,42.549,42.549,42.533,42.533,53345.0
2017-08-22 15:30:00,53.31,53.34,53.3,53.34,181769.0,42.541,42.5649,42.533,42.5649,181769.0
2017-08-22 15:40:00,53.33,53.38,53.32,53.35,102373.0,42.5569,42.5968,42.549,42.5729,102373.0
2017-08-22 15:50:00,53.36,53.36,53.27,53.31,285954.0,42.5809,42.5809,42.5091,42.541,285954.0
2017-08-23 09:30:00,53.24,53.29,53.2,53.28,339946.0,42.4851,42.525,42.4532,42.517,339946.0
2017-08-23 09:40:00,53.27,53.31,53.23,53.29,185572.0,42.5091,42.541,42.4771,42.525,185572.0
2017-08-23 09:50:00,53.29,53.33,53.26,53.33,175294.0,42.525,42.5569,42.5011,42.5569,175294.0
2017-08-23 10:00:00,53.33,53.33,53.25,53.25,187772.0,42.5569,42.5569,42.4931,42.4931,187772.0
2017-08-23 10:10:00,53.26,53.39,53.26,53.37,261502.0,42.5011,42.6048,42.5011,42.5889,261502.0
2017-08-23 10:20:00,53.37,53.4,53.36,53.4,127767.0,42.5889,42.6128,42.5809,42.6128,127767.0
2017-08-23 10:30:00,53.39,53.4,53.35,53.39,123159.0,42.6048,42.6128,42.5729,42.6048,123159.0
2017-08-23 10:40:00,53.39,53.45,53.36,53.45,191512.0,42.6048,42.6527,42.5809,42.6527,191512.0
2017-08-23 10:50:00,53.44,53.45,53.39,53.41,127452.0,42.6447,42.6527,42.6048,42.6208,127452.0
2017-08-23 11:00:00,53.41,53.44,53.41,53.43,107690.0,42.6208,42.6447,42.6208,42.6367,107690.0
2017-08-23 11:10:00,53.43,53.45,53.38,53.44,215268.0,42.6367,42.6527,42.5968,42.6447,215268.0
2017-08-23 11:20:00,53.45,53.47,53.43,53.47,91368.0,42.6527,42.6687,42.6367,42.6687,91368.0
2017-08-23 11:30:00,53.46,53.47,53.43,53.46,132830.0,42.6607,42.6687,42.6367,42.6607,132830.0
2017-08-23 11:40:00,53.46,53.48,53.44,53.47,190692.0,42.6607,42.6766,42.6447,42.6687,190692.0
2017-08-23 11:50:00,53.46,53.48,53.44,53.47,166588.0,42.6607,42.6766,42.6447,42.6687,166588.0
2017-08-23 12:00:00,53.47,53.5,53.46,53.5,145303.0,42.6687,42.6926,42.6607,42.6926,145303.0
2017-08-23 12:10:00,53.5,53.5,53.48,53.48,152754.0,42.6926,42.6926,42.6766,42.6766,152754.0
2017-08-23 12:20:00,53.48,53.49,53.45,53.47,152083.0,42.6766,42.6846,42.6527,42.6687,152083.0
2017-08-23 12:30:00,53.47,53.48,53.46,53.47,95634.0,42.6687,42.6766,42.6607,42.6687,95634.0
2017-08-23 12:40:00,53.46,53.46,53.44,53.45,236313.0,42.6607,42.6607,42.6447,42.6527,236313.0
2017-08-23 12:50:00,53.46,53.48,53.45,53.47,104319.0,42.6607,42.6766,42.6527,42.6687,104319.0
2017-08-23 13:00:00,53.47,53.49,53.46,53.47,147455.0,42.6687,42.6846,42.6607,42.6687,147455.0
2017-08-23 13:10:00,53.47,53.47,53.43,53.45,290262.0,42.6687,42.6687,42.6367,42.6527,290262.0
2017-08-23 13:20:00,53.45,53.48,53.44,53.47,39323.0,42.6527,42.6766,42.6447,42.6687,39323.0
2017-08-23 13:30:00,53.48,53.48,53.46,53.47,142485.0,42.6766,42.6766,42.6607,42.6687,142485.0
2017-08-23 13:40:00,53.47,53.48,53.45,53.47,63878.0,42.6687,42.6766,42.6527,42.6687,63878.0
2017-08-23 13:50:00,53.46,53.47,53.45,53.47,124011.0,42.6607,42.6687,42.6527,42.6687,124011.0
2017-08-23 14:00:00,53.46,53.49,53.46,53.48,561648.0,42.6607,42.6846,42.6607,42.6766,561648.0
2017-08-23 14:10:00,53.48,53.53,53.48,53.52,420478.0,42.6766,42.7165,42.6766,42.7086,420478.0
2017-08-23 14:20:00,53.52,53.52,53.5,53.52,118520.0,42.7086,42.7086,42.6926,42.7086,118520.0
2017-08-23 14:30:00,53.52,53.54,53.51,53.53,53721.0,42.7086,42.7245,42.7006,42.7165,53721.0
2017-08-23 14:40:00,53.54,53.59,53.54,53.59,118370.0,42.7245,42.7644,42.7245,42.7644,118370.0
2017-08-23 14:50:00,53.59,53.61,53.58,53.61,196986.0,42.7644,42.7804,42.7564,42.7804,196986.0
2017-08-23 15:00:00,53.61,53.62,53.58,53.59,99812.0,42.7804,42.7884,42.7564,42.7644,99812.0
2017-08-23 15:10:00,53.58,53.59,53.55,53.57,61450.0,42.7564,42.7644,42.7325,42.7485,61450.0
2017-08-23 15:20:00,53.57,53.6,53.56,53.6,137359.0,42.7485,42.7724,42.7405,42.7724,137359.0
2017-08-23 15:30:00,53.59,53.61,53.58,53.61,145967.0,42.7644,42.7804,42.7564,42.7804,145967.0
2017-08-23 15:40:00,53.6,53.61,53.56,53.57,203568.0,42.7724,42.7804,42.7405,42.7485,203568.0
2017-08-23 15:50:00,53.57,53.57,53.54,53.55,312673.0,42.7485,42.7485,42.7245,42.7325,312673.0
2017-08-24 09:30:00,53.78,53.85,53.77,53.8,177706.0,42.916,42.9719,42.9081,42.932,177706.0
2017-08-24 09:40:00,53.79,53.8,53.7,53.72,149633.0,42.924,42.932,42.8522,42.8682,149633.0
2017-08-24 09:50:00,53.72,53.72,53.66,53.67,308165.0,42.8682,42.8682,42.8203,42.8283,308165.0
2017-08-24 10:00:00,53.66,53.72,53.65,53.68,86554.0,42.8203,42.8682,42.8123,42.8362,86554.0
2017-08-24 10:10:00,53.69,53.73,53.64,53.72,108313.0,42.8442,42.8761,42.8043,42.8682,108313.0
2017-08-24 10:20:00,53.72,53.75,53.68,53.73,143643.0,42.8682,42.8921,42.8362,42.8761,143643.0
2017-08-24 10:30:00,53.73,53.77,53.73,53.75,110815.0,42.8761,42.9081,42.8761,42.8921,110815.0
2017-08-24 10:40:00,53.74,53.75,53.69,53.71,87756.0,42.8841,42.8921,42.8442,42.8602,87756.0
2017-08-24 10:50:00,53.71,53.77,53.7,53.74,154096.0,42.8602,42.9081,42.8522,42.8841,154096.0
2017-08-24 11:00:00,53.75,53.76,53.71,53.74,69374.0,42.8921,42.9001,42.8602,42.8841,69374.0
2017-08-24 11:10:00,53.74,53.75,53.66,53.69,134929.0,42.8841,42.8921,42.8203,42.8442,134929.0
2017-08-24 11:20:00,53.68,53.71,53.64,53.66,162181.0,42.8362,42.8602,42.8043,42.8203,162181.0
2017-08-24 11:30:00,53.65,53.66,53.57,53.6,69562.0,42.8123,42.8203,42.7485,42.7724,69562.0
2017-08-24 11:40:00,53.6,53.66,53.59,53.66,55274.0,42.7724,42.8203,42.7644,42.8203,55274.0
2017-08-24 11:50:00,53.66,53.68,53.61,53.67,56045.0,42.8203,42.8362,42.7804,42.8283,56045.0
2017-08-24 12:00:00,53.66,53.68,53.65,53.67,70585.0,42.8203,42.8362,42.8123,42.8283,70585.0
2017-08-24 12:10:00,53.66,53.76,53.66,53.76,109185.0,42.8203,42.9001,42.8203,42.9001,109185.0
2017-08-24 12:20:00,53.76,53.77,53.73,53.74,131041.0,42.9001,42.9081,42.8761,42.8841,131041.0
2017-08-24 12:30:00,53.75,53.78,53.73,53.76,71165.0,42.8921,42.916,42.8761,42.9001,71165.0
2017-08-24 12:40:00,53.76,53.78,53.75,53.78,44523.0,42.9001,42.916,42.8921,42.916,44523.0
2017-08-24 12:50:00,53.78,53.79,53.78,53.78,33254.0,42.916,42.924,42.916,42.916,33254.0
2017-08-24 13:00:00,53.79,53.79,53.76,53.78,103410.0,42.924,42.924,42.9001,42.916,103410.0
2017-08-24 13:10:00,53.78,53.84,53.77,53.84,64685.0,42.916,42.9639,42.9081,42.9639,64685.0
2017-08-24 13:20:00,53.84,53.85,53.8,53.8,56317.0,42.9639,42.9719,42.932,42.932,56317.0
2017-08-24 13:30:00,53.81,53.81,53.77,53.78,75922.0,42.94,42.94,42.9081,42.916,75922.0
2017-08-24 13:40:00,53.79,53.81,53.78,53.79,53088.0,42.924,42.94,42.916,42.924,53088.0
2017-08-24 13:50:00,53.79,53.83,53.78,53.8,107712.0,42.924,42.9559,42.916,42.932,107712.0
2017-08-24 14:00:00,53.8,53.82,53.76,53.78,90213.0,42.932,42.948,42.9001,42.916,90213.0
2017-08-24 14:10:00,53.78,53.78,53.73,53.77,109404.0,42.916,42.916,42.8761,42.9081,109404.0
2017-08-24 14:20:00,53.77,53.78,53.74,53.76,103242.0,42.9081,42.916,42.8841,42.9001,103242.0
2017-08-24 14:30:00,53.76,53.79,53.75,53.76,57654.0,42.9001,42.924,42.8921,42.9001,57654.0
2017-08-24 14:40:00,53.76,53.76,53.74,53.74,121360.0,42.9001,42.9001,42.8841,42.8841,121360.0
2017-08-24 14:50:00,53.74,53.78,53.73,53.77,144551.0,42.8841,42.916,42.8761,42.9081,144551.0
2017-08-24 15:00:00,53.78,53.78,53.74,53.76,89352.0,42.916,42.916,42.8841,42.9001,89352.0
2017-08-24 15:10:00,53.76,53.78,53.74,53.78,256344.0,42.9001,42.916,42.8841,42.916,256344.0
2017-08-24 15:20:00,53.78,53.78,53.74,53.76,151081.0,42.916,42.916,42.8841,42.9001,151081.0
2017-08-24 15:30:00,53.76,53.77,53.73,53.77,109096.0,42.9001,42.9081,42.8761,42.9081,109096.0
2017-08-24 15:40:00,53.77,53.78,53.71,53.72,153039.0,42.9081,42.916,42.8602,42.8682,153039.0
2017-08-24 15:50:00,53.71,53.75,53.68,53.7,421789.0,42.8602,42.8921,42.8362,42.8522,421789.0
2017-08-25 09:30:00,54.01,54.04,53.99,54.02,375715.0,43.0996,43.1235,43.0836,43.1075,375715.0
2017-08-25 09:40:00,54.02,54.04,53.94,53.96,373119.0,43.1075,43.1235,43.0437,43.0597,373119.0
2017-08-25 09:50:00,53.96,54.04,53.95,53.96,198831.0,43.0597,43.1235,43.0517,43.0597,198831.0
2017-08-25 10:00:00,53.97,54.16,53.96,54.14,410867.0,43.0677,43.2193,43.0597,43.2033,410867.0
2017-08-25 10:10:00,54.14,54.17,54.11,54.15,177009.0,43.2033,43.2272,43.1794,43.2113,177009.0
2017-08-25 10:20:00,54.15,54.19,54.11,54.19,426138.0,43.2113,43.2432,43.1794,43.2432,426138.0
2017-08-25 10:30:00,54.19,54.21,54.12,54.13,379040.0,43.2432,43.2592,43.1873,43.1953,379040.0
2017-08-25 10:40:00,54.13,54.14,54.03,54.07,202522.0,43.1953,43.2033,43.1155,43.1474,202522.0
2017-08-25 10:50:00,54.07,54.08,54.05,54.05,107525.0,43.1474,43.1554,43.1315,43.1315,107525.0
2017-08-25 11:00:00,54.04,54.05,54.0,54.03,166078.0,43.1235,43.1315,43.0916,43.1155,166078.0
2017-08-25 11:10:00,54.03,54.03,53.97,54.02,173982.0,43.1155,43.1155,43.0677,43.1075,173982.0
2017-08-25 11:20:00,54.02,54.04,53.97,53.97,100205.0,43.1075,43.1235,43.0677,43.0677,100205.0
2017-08-25 11:30:00,53.97,54.01,53.95,53.99,211293.0,43.0677,43.0996,43.0517,43.0836,211293.0
2017-08-25 11:40:00,53.98,54.02,53.97,54.01,134598.0,43.0756,43.1075,43.0677,43.0996,134598.0
2017-08-25 11:50:00,54.0,54.01,53.96,53.96,96636.0,43.0916,43.0996,43.0597,43.0597,96636.0
2017-08-25 12:00:00,53.96,53.99,53.96,53.99,75264.0,43.0597,43.0836,43.0597,43.0836,75264.0
2017-08-25 12:10:00,53.98,54.0,53.98,53.99,45861.0,43.0756,43.0916,43.0756,43.0836,45861.0
2017-08-25 12:20:00,53.99,54.01,53.99,54.0,27479.0,43.0836,43.0996,43.0836,43.0916,27479.0
2017-08-25 12:30:00,54.0,54.01,53.96,53.97,82923.0,43.0916,43.0996,43.0597,43.0677,82923.0
2017-08-25 12:40:00,53.98,54.0,53.96,54.0,84725.0,43.0756,43.0916,43.0597,43.0916,84725.0
2017-08-25 12:50:00,53.99,54.0,53.99,53.99,28620.0,43.0836,43.0916,43.0836,43.0836,28620.0
2017-08-25 13:00:00,54.0,54.02,53.99,54.01,133147.0,43.0916,43.1075,43.0836,43.0996,133147.0
2017-08-25 13:10:00,54.01,54.04,54.01,54.02,114903.0,43.0996,43.1235,43.0996,43.1075,114903.0
2017-08-25 13:20:00,54.02,54.03,54.01,54.02,72322.0,43.1075,43.1155,43.0996,43.1075,72322.0
2017-08-25 13:30:00,54.02,54.02,53.99,54.0,193234.0,43.1075,43.1075,43.0836,43.0916,193234.0
2017-08-25 13:40:00,54.0,54.01,53.99,54.0,97419.0,43.0916,43.0996,43.0836,43.0916,97419.0
2017-08-25 13:50:00,54.0,54.01,53.98,53.99,108775.0,43.0916,43.0996,43.0756,43.0836,108775.0
2017-08-25 14:00:00,53.99,54.0,53.98,53.98,56243.0,43.0836,43.0916,43.0756,43.0756,56243.0
2017-08-25 14:10:00,53.98,54.02,53.98,54.02,109112.0,43.0756,43.1075,43.0756,43.1075,109112.0
2017-08-25 14:20:00,54.02,54.04,54.01,54.03,153694.0,43.1075,43.1235,43.0996,43.1155,153694.0
2017-08-25 14:30:00,54.04,54.06,54.03,54.05,193640.0,43.1235,43.1395,43.1155,43.1315,193640.0
2017-08-25 14:40:00,54.05,54.06,54.05,54.05,105540.0,43.1315,43.1395,43.1315,43.1315,105540.0
2017-08-25 14:50:00,54.05,54.06,54.05,54.05,101980.0,43.1315,43.1395,43.1315,43.1315,101980.0
2017-08-25 15:00:00,54.05,54.09,54.03,54.09,265698.0,43.1315,43.1634,43.1155,43.1634,265698.0
2017-08-25 15:10:00,54.09,54.12,54.04,54.05,140068.0,43.1634,43.1873,43.1235,43.1315,140068.0
2017-08-25 15:20:00,54.05,54.07,54.05,54.06,171354.0,43.1315,43.1474,43.1315,43.1395,171354.0
2017-08-25 15:30:00,54.05,54.07,54.04,54.04,194417.0,43.1315,43.1474,43.1235,43.1235,194417.0
2017-08-25 15:40:00,54.04,54.05,54.01,54.02,287099.0,43.1235,43.1315,43.0996,43.1075,287099.0
2017-08-25 15:50:00,54.03,54.04,54.0,54.02,690001.0,43.1155,43.1235,43.0916,43.1075,690001.0
2017-08-28 09:30:00,54.04,54.04,53.92,53.93,210836.0,43.1235,43.1235,43.0278,43.0357,210836.0
2017-08-28 09:40:00,53.93,53.95,53.88,53.9,225686.0,43.0357,43.0517,42.9958,43.0118,225686.0
2017-08-28 09:50:00,53.9,53.91,53.83,53.89,312057.0,43.0118,43.0198,42.9559,43.0038,312057.0
2017-08-28 10:00:00,53.89,53.9,53.85,53.87,472180.0,43.0038,43.0118,42.9719,42.9879,472180.0
2017-08-28 10:10:00,53.87,53.91,53.84,53.87,236719.0,42.9879,43.0198,42.9639,42.9879,236719.0
2017-08-28 10:20:00,53.88,53.89,53.83,53.84,211372.0,42.9958,43.0038,42.9559,42.9639,211372.0
2017-08-28 10:30:00,53.85,53.85,53.82,53.85,145984.0,42.9719,42.9719,42.948,42.9719,145984.0
2017-08-28 10:40:00,53.85,53.88,53.83,53.88,123131.0,42.9719,42.9958,42.9559,42.9958,123131.0
2017-08-28 10:50:00,53.88,53.93,53.87,53.93,201104.0,42.9958,43.0357,42.9879,43.0357,201104.0
2017-08-28 11:00:00,53.93,53.94,53.9,53.93,185636.0,43.0357,43.0437,43.0118,43.0357,185636.0
2017-08-28 11:10:00,53.93,53.96,53.92,53.94,85707.0,43.0357,43.0597,43.0278,43.0437,85707.0
2017-08-28 11:20:00,53.94,53.95,53.9,53.93,73945.0,43.0437,43.0517,43.0118,43.0357,73945.0
2017-08-28 11:30:00,53.93,53.94,53.9,53.92,88385.0,43.0357,43.0437,43.0118,43.0278,88385.0
2017-08-28 11:40:00,53.91,53.92,53.9,53.92,37275.0,43.0198,43.0278,43.0118,43.0278,37275.0
2017-08-28 11:50:00,53.91,53.92,53.9,53.91,48624.0,43.0198,43.0278,43.0118,43.0198,48624.0
2017-08-28 12:00:00,53.91,53.91,53.87,53.88,257136.0,43.0198,43.0198,42.9879,42.9958,257136.0
2017-08-28 12:10:00,53.88,53.9,53.85,53.86,61183.0,42.9958,43.0118,42.9719,42.9799,61183.0
2017-08-28 12:20:00,53.85,53.86,53.82,53.83,62928.0,42.9719,42.9799,42.948,42.9559,62928.0
2017-08-28 12:30:00,53.83,53.85,53.82,53.83,48363.0,42.9559,42.9719,42.948,42.9559,48363.0
2017-08-28 12:40:00,53.84,53.84,53.8,53.84,50197.0,42.9639,42.9639,42.932,42.9639,50197.0
2017-08-28 12:50:00,53.84,53.86,53.82,53.85,75126.0,42.9639,42.9799,42.948,42.9719,75126.0
2017-08-28 13:00:00,53.86,53.89,53.85,53.87,41554.0,42.9799,43.0038,42.9719,42.9879,41554.0
2017-08-28 13:10:00,53.88,53.88,53.85,53.87,47451.0,42.9958,42.9958,42.9719,42.9879,47451.0
2017-08-28 13:20:00,53.87,53.88,53.85,53.87,75133.0,42.9879,42.9958,42.9719,42.9879,75133.0
2017-08-28 13:30:00,53.87,53.87,53.82,53.82,46919.0,42.9879,42.9879,42.948,42.948,46919.0
2017-08-28 13:40:00,53.83,53.85,53.82,53.85,42820.0,42.9559,42.9719,42.948,42.9719,42820.0
2017-08-28 13:50:00,53.85,53.89,53.84,53.87,47523.0,42.9719,43.0038,42.9639,42.9879,47523.0
2017-08-28 14:00:00,53.87,53.89,53.86,53.88,44649.0,42.9879,43.0038,42.9799,42.9958,44649.0
2017-08-28 14:10:00,53.88,53.91,53.87,53.89,54491.0,42.9958,43.0198,42.9879,43.0038,54491.0
2017-08-28 14:20:00,53.88,53.89,53.87,53.88,51152.0,42.9958,43.0038,42.9879,42.9958,51152.0
2017-08-28 14:30:00,53.89,53.9,53.86,53.89,154217.0,43.0038,43.0118,42.9799,43.0038,154217.0
2017-08-28 14:40:00,53.88,53.89,53.86,53.88,84604.0,42.9958,43.0038,42.9799,42.9958,84604.0
2017-08-28 14:50:00,53.88,53.88,53.86,53.88,86159.0,42.9958,42.9958,42.9799,42.9958,86159.0
2017-08-28 15:00:00,53.88,53.89,53.84,53.85,97784.0,42.9958,43.0038,42.9639,42.9719,97784.0
2017-08-28 15:10:00,53.85,53.85,53.83,53.85,78862.0,42.9719,42.9719,42.9559,42.9719,78862.0
2017-08-28 15:20:00,53.85,53.86,53.84,53.86,78355.0,42.9719,42.9799,42.9639,42.9799,78355.0
2017-08-28 15:30:00,53.85,53.86,53.83,53.83,54986.0,42.9719,42.9799,42.9559,42.9559,54986.0
2017-08-28 15:40:00,53.83,53.86,53.83,53.84,77392.0,42.9559,42.9799,42.9559,42.9639,77392.0
2017-08-28 15:50:00,53.84,53.9,53.83,53.89,299194.0,42.9639,43.0118,42.9559,43.0038,299194.0
2017-08-29 09:30:00,53.4,53.49,53.31,53.46,383004.0,42.6128,42.6846,42.541,42.6607,383004.0
2017-08-29 09:40:00,53.46,53.54,53.44,53.54,250626.0,42.6607,42.7245,42.6447,42.7245,250626.0
2017-08-29 09:50:00,53.54,53.57,53.51,53.54,119058.0,42.7245,42.7485,42.7006,42.7245,119058.0
2017-08-29 10:00:00,53.55,53.57,53.52,53.55,193038.0,42.7325,42.7485,42.7086,42.7325,193038.0
2017-08-29 10:10:00,53.55,53.59,53.51,53.57,291415.0,42.7325,42.7644,42.7006,42.7485,291415.0
2017-08-29 10:20:00,53.57,53.59,53.53,53.59,321081.0,42.7485,42.7644,42.7165,42.7644,321081.0
2017-08-29 10:30:00,53.59,53.64,53.53,53.62,893951.0,42.7644,42.8043,42.7165,42.7884,893951.0
2017-08-29 10:40:00,53.62,53.71,53.62,53.69,212676.0,42.7884,42.8602,42.7884,42.8442,212676.0
2017-08-29 10:50:00,53.68,53.71,53.66,53.66,62812.0,42.8362,42.8602,42.8203,42.8203,62812.0
2017-08-29 11:00:00,53.67,53.73,53.65,53.73,56223.0,42.8283,42.8761,42.8123,42.8761,56223.0
2017-08-29 11:10:00,53.73,53.73,53.69,53.7,147232.0,42.8761,42.8761,42.8442,42.8522,147232.0
2017-08-29 11:20:00,53.7,53.73,53.69,53.7,43563.0,42.8522,42.8761,42.8442,42.8522,43563.0
2017-08-29 11:30:00,53.7,53.75,53.7,53.75,158235.0,42.8522,42.8921,42.8522,42.8921,158235.0
2017-08-29 11:40:00,53.75,53.8,53.74,53.75,98329.0,42.8921,42.932,42.8841,42.8921,98329.0
2017-08-29 11:50:00,53.75,53.79,53.74,53.75,55884.0,42.8921,42.924,42.8841,42.8921,55884.0
2017-08-29 12:00:00,53.75,53.76,53.73,53.75,32279.0,42.8921,42.9001,42.8761,42.8921,32279.0
2017-08-29 12:10:00,53.74,53.76,53.73,53.75,40358.0,42.8841,42.9001,42.8761,42.8921,40358.0
2017-08-29 12:20:00,53.74,53.74,53.72,53.74,27267.0,42.8841,42.8841,42.8682,42.8841,27267.0
2017-08-29 12:30:00,53.73,53.76,53.73,53.76,29193.0,42.8761,42.9001,42.8761,42.9001,29193.0
2017-08-29 12:40:00,53.75,53.77,53.73,53.77,43224.0,42.8921,42.9081,42.8761,42.9081,43224.0
2017-08-29 12:50:00,53.77,53.77,53.73,53.74,26042.0,42.9081,42.9081,42.8761,42.8841,26042.0
2017-08-29 13:00:00,53.75,53.76,53.74,53.75,28495.0,42.8921,42.9001,42.8841,42.8921,28495.0
2017-08-29 13:10:00,53.75,53.76,53.7,53.72,124934.0,42.8921,42.9001,42.8522,42.8682,124934.0
2017-08-29 13:20:00,53.72,53.73,53.7,53.72,122933.0,42.8682,42.8761,42.8522,42.8682,122933.0
2017-08-29 13:30:00,53.73,53.75,53.71,53.74,21141.0,42.8761,42.8921,42.8602,42.8841,21141.0
2017-08-29 13:40:00,53.74,53.76,53.73,53.74,79867.0,42.8841,42.9001,42.8761,42.8841,79867.0
2017-08-29 13:50:00,53.74,53.75,53.72,53.74,50953.0,42.8841,42.8921,42.8682,42.8841,50953.0
2017-08-29 14:00:00,53.74,53.75,53.71,53.72,50226.0,42.8841,42.8921,42.8602,42.8682,50226.0
2017-08-29 14:10:00,53.72,53.73,53.7,53.71,30906.0,42.8682,42.8761,42.8522,42.8602,30906.0
2017-08-29 14:20:00,53.71,53.73,53.7,53.72,52702.0,42.8602,42.8761,42.8522,42.8682,52702.0
2017-08-29 14:30:00,53.71,53.76,53.7,53.75,128523.0,42.8602,42.9001,42.8522,42.8921,128523.0
2017-08-29 14:40:00,53.76,53.78,53.75,53.75,106288.0,42.9001,42.916,42.8921,42.8921,106288.0
2017-08-29 14:50:00,53.76,53.77,53.73,53.76,155647.0,42.9001,42.9081,42.8761,42.9001,155647.0
2017-08-29 15:00:00,53.76,53.76,53.74,53.75,211424.0,42.9001,42.9001,42.8841,42.8921,211424.0
2017-08-29 15:10:00,53.76,53.77,53.73,53.74,176702.0,42.9001,42.9081,42.8761,42.8841,176702.0
2017-08-29 15:20:00,53.73,53.77,53.73,53.77,116394.0,42.8761,42.9081,42.8761,42.9081,116394.0
2017-08-29 15:30:00,53.77,53.77,53.73,53.74,199085.0,42.9081,42.9081,42.8761,42.8841,199085.0
2017-08-29 15:40:00,53.74,53.77,53.73,53.76,65485.0,42.8841,42.9081,42.8761,42.9001,65485.0
2017-08-29 15:50:00,53.76,53.79,53.74,53.76,215446.0,42.9001,42.924,42.8841,42.9001,215446.0
2017-08-30 09:30:00,53.76,53.84,53.72,53.82,306917.0,42.9001,42.9639,42.8682,42.948,306917.0
2017-08-30 09:40:00,53.83,53.86,53.82,53.85,133334.0,42.9559,42.9799,42.948,42.9719,133334.0
2017-08-30 09:50:00,53.84,53.84,53.8,53.82,164647.0,42.9639,42.9639,42.932,42.948,164647.0
2017-08-30 10:00:00,53.82,53.82,53.78,53.79,167553.0,42.948,42.948,42.916,42.924,167553.0
2017-08-30 10:10:00,53.79,53.82,53.77,53.79,168063.0,42.924,42.948,42.9081,42.924,168063.0
2017-08-30 10:20:00,53.79,53.79,53.75,53.76,170463.0,42.924,42.924,42.8921,42.9001,170463.0
2017-08-30 10:30:00,53.77,53.77,53.72,53.73,58365.0,42.9081,42.9081,42.8682,42.8761,58365.0
2017-08-30 10:40:00,53.73,53.8,53.72,53.8,180872.0,42.8761,42.932,42.8682,42.932,180872.0
2017-08-30 10:50:00,53.79,53.82,53.77,53.82,65735.0,42.924,42.948,42.9081,42.948,65735.0
2017-08-30 11:00:00,53.82,53.82,53.79,53.81,47570.0,42.948,42.948,42.924,42.94,47570.0
2017-08-30 11:10:00,53.8,53.81,53.77,53.78,141678.0,42.932,42.94,42.9081,42.916,141678.0
2017-08-30 11:20:00,53.78,53.79,53.75,53.79,76992.0,42.916,42.924,42.8921,42.924,76992.0
2017-08-30 11:30:00,53.79,53.83,53.78,53.82,44690.0,42.924,42.9559,42.916,42.948,44690.0
2017-08-30 11:40:00,53.82,53.83,53.8,53.8,39836.0,42.948,42.9559,42.932,42.932,39836.0
2017-08-30 11:50:00,53.81,53.83,53.8,53.83,129317.0,42.94,42.9559,42.932,42.9559,129317.0
2017-08-30 12:00:00,53.84,53.84,53.82,53.83,36658.0,42.9639,42.9639,42.948,42.9559,36658.0
2017-08-30 12:10:00,53.83,53.85,53.82,53.85,240076.0,42.9559,42.9719,42.948,42.9719,240076.0
2017-08-30 12:20:00,53.85,53.86,53.84,53.85,33499.0,42.9719,42.9799,42.9639,42.9719,33499.0
2017-08-30 12:30:00,53.85,53.86,53.83,53.85,29298.0,42.9719,42.9799,42.9559,42.9719,29298.0
2017-08-30 12:40:00,53.84,53.88,53.83,53.88,840171.0,42.9639,42.9958,42.9559,42.9958,840171.0
2017-08-30 12:50:00,53.87,53.88,53.85,53.88,78503.0,42.9879,42.9958,42.9719,42.9958,78503.0
2017-08-30 13:00:00,53.88,53.88,53.85,53.87,81270.0,42.9958,42.9958,42.9719,42.9879,81270.0
2017-08-30 13:10:00,53.87,53.91,53.86,53.9,49990.0,42.9879,43.0198,42.9799,43.0118,49990.0
2017-08-30 13:20:00,53.91,53.92,53.89,53.92,59957.0,43.0198,43.0278,43.0038,43.0278,59957.0
2017-08-30 13:30:00,53.91,53.92,53.89,53.9,49548.0,43.0198,43.0278,43.0038,43.0118,49548.0
2017-08-30 13:40:00,53.91,53.91,53.88,53.9,63200.0,43.0198,43.0198,42.9958,43.0118,63200.0
2017-08-30 13:50:00,53.9,53.92,53.89,53.91,52912.0,43.0118,43.0278,43.0038,43.0198,52912.0
2017-08-30 14:00:00,53.91,53.91,53.9,53.9,17414.0,43.0198,43.0198,43.0118,43.0118,17414.0
2017-08-30 14:10:00,53.9,53.9,53.88,53.89,38501.0,43.0118,43.0118,42.9958,43.0038,38501.0
2017-08-30 14:20:00,53.89,53.92,53.88,53.9,54134.0,43.0038,43.0278,42.9958,43.0118,54134.0
2017-08-30 14:30:00,53.9,53.93,53.89,53.93,75966.0,43.0118,43.0357,43.0038,43.0357,75966.0
2017-08-30 14:40:00,53.93,53.93,53.87,53.88,153160.0,43.0357,43.0357,42.9879,42.9958,153160.0
2017-08-30 14:50:00,53.89,53.91,53.88,53.89,66172.0,43.0038,43.0198,42.9958,43.0038,66172.0
2017-08-30 15:00:00,53.89,53.9,53.86,53.88,58478.0,43.0038,43.0118,42.9799,42.9958,58478.0
2017-08-30 15:10:00,53.88,53.88,53.86,53.86,25283.0,42.9958,42.9958,42.9799,42.9799,25283.0
2017-08-30 15:20:00,53.86,53.89,53.85,53.89,179367.0,42.9799,43.0038,42.9719,43.0038,179367.0
2017-08-30 15:30:00,53.88,53.89,53.86,53.86,74145.0,42.9958,43.0038,42.9799,42.9799,74145.0
2017-08-30 15:40:00,53.86,53.88,53.83,53.87,171513.0,42.9799,42.9958,42.9559,42.9879,171513.0
2017-08-30 15:50:00,53.87,53.9,53.86,53.88,312525.0,42.9879,43.0118,42.9799,42.9958,312525.0
2017-08-31 09:30:00,53.95,53.98,53.9,53.91,303612.0,43.0517,43.0756,43.0118,43.0198,303612.0
2017-08-31 09:40:00,53.91,53.95,53.9,53.93,302432.0,43.0198,43.0517,43.0118,43.0357,302432.0
2017-08-31 09:50:00,53.93,53.97,53.9,53.96,124792.0,43.0357,43.0677,43.0118,43.0597,124792.0
2017-08-31 10:00:00,53.96,53.99,53.95,53.96,100261.0,43.0597,43.0836,43.0517,43.0597,100261.0
2017-08-31 10:10:00,53.96,54.01,53.96,53.99,116850.0,43.0597,43.0996,43.0597,43.0836,116850.0
2017-08-31 10:20:00,53.99,54.07,53.99,54.05,1764532.0,43.0836,43.1474,43.0836,43.1315,1764532.0
2017-08-31 10:30:00,54.05,54.06,53.98,54.0,1033057.0,43.1315,43.1395,43.0756,43.0916,1033057.0
2017-08-31 10:40:00,54.0,54.01,53.94,53.95,386880.0,43.0916,43.0996,43.0437,43.0517,386880.0
2017-08-31 10:50:00,53.94,54.02,53.94,54.02,240949.0,43.0437,43.1075,43.0437,43.1075,240949.0
2017-08-31 11:00:00,54.01,54.01,53.96,53.97,220989.0,43.0996,43.0996,43.0597,43.0677,220989.0
2017-08-31 11:10:00,53.97,53.99,53.96,53.97,208105.0,43.0677,43.0836,43.0597,43.0677,208105.0
2017-08-31 11:20:00,53.96,53.98,53.94,53.94,115640.0,43.0597,43.0756,43.0437,43.0437,115640.0
2017-08-31 11:30:00,53.94,53.97,53.91,53.96,718339.0,43.0437,43.0677,43.0198,43.0597,718339.0
2017-08-31 11:40:00,53.97,54.02,53.96,53.97,502452.0,43.0677,43.1075,43.0597,43.0677,502452.0
2017-08-31 11:50:00,53.97,54.04,53.97,54.02,217457.0,43.0677,43.1235,43.0677,43.1075,217457.0
2017-08-31 12:00:00,54.03,54.06,54.02,54.06,96554.0,43.1155,43.1395,43.1075,43.1395,96554.0
2017-08-31 12:10:00,54.06,54.07,54.04,54.05,161021.0,43.1395,43.1474,43.1235,43.1315,161021.0
2017-08-31 12:20:00,54.04,54.07,54.02,54.07,153609.0,43.1235,43.1474,43.1075,43.1474,153609.0
2017-08-31 12:30:00,54.07,54.07,54.04,54.05,70833.0,43.1474,43.1474,43.1235,43.1315,70833.0
2017-08-31 12:40:00,54.05,54.06,54.03,54.03,80116.0,43.1315,43.1395,43.1155,43.1155,80116.0
2017-08-31 12:50:00,54.03,54.05,54.03,54.05,76217.0,43.1155,43.1315,43.1155,43.1315,76217.0
2017-08-31 13:00:00,54.05,54.06,54.04,54.05,102061.0,43.1315,43.1395,43.1235,43.1315,102061.0
2017-08-31 13:10:00,54.05,54.07,54.04,54.06,96386.0,43.1315,43.1474,43.1235,43.1395,96386.0
2017-08-31 13:20:00,54.06,54.07,54.02,54.03,118254.0,43.1395,43.1474,43.1075,43.1155,118254.0
2017-08-31 13:30:00,54.03,54.05,54.02,54.04,83778.0,43.1155,43.1315,43.1075,43.1235,83778.0
2017-08-31 13:40:00,54.05,54.05,54.02,54.04,110071.0,43.1315,43.1315,43.1075,43.1235,110071.0
2017-08-31 13:50:00,54.04,54.05,54.04,54.05,84692.0,43.1235,43.1315,43.1235,43.1315,84692.0
2017-08-31 14:00:00,54.05,54.05,54.03,54.04,87711.0,43.1315,43.1315,43.1155,43.1235,87711.0
2017-08-31 14:10:00,54.04,54.06,54.04,54.05,119432.0,43.1235,43.1395,43.1235,43.1315,119432.0
2017-08-31 14:20:00,54.05,54.11,54.03,54.1,209982.0,43.1315,43.1794,43.1155,43.1714,209982.0
2017-08-31 14:30:00,54.11,54.13,54.1,54.11,101540.0,43.1794,43.1953,43.1714,43.1794,101540.0
2017-08-31 14:40:00,54.11,54.11,54.09,54.1,135405.0,43.1794,43.1794,43.1634,43.1714,135405.0
2017-08-31 14:50:00,54.11,54.13,54.08,54.13,113792.0,43.1794,43.1953,43.1554,43.1953,113792.0
2017-08-31 15:00:00,54.12,54.12,54.07,54.08,142439.0,43.1873,43.1873,43.1474,43.1554,142439.0
2017-08-31 15:10:00,54.07,54.09,54.07,54.09,155856.0,43.1474,43.1634,43.1474,43.1634,155856.0
2017-08-31 15:20:00,54.09,54.09,54.08,54.08,130785.0,43.1634,43.1634,43.1554,43.1554,130785.0
2017-08-31 15:30:00,54.09,54.13,54.08,54.12,213933.0,43.1634,43.1953,43.1554,43.1873,213933.0
2017-08-31 15:40:00,54.12,54.14,54.09,54.1,238165.0,43.1873,43.2033,43.1634,43.1714,238165.0
2017-08-31 15:50:00,54.1,54.1,53.98,54.02,1226117.0,43.1714,43.1714,43.0756,43.1075,1226117.0
2017-09-01 09:30:00,54.24,54.34,54.21,54.32,424952.0,43.2831,43.3629,43.2592,43.3469,424952.0
2017-09-01 09:40:00,54.31,54.35,54.3,54.34,189667.0,43.339,43.3709,43.331,43.3629,189667.0
2017-09-01 09:50:00,54.34,54.35,54.26,54.26,275888.0,43.3629,43.3709,43.2991,43.2991,275888.0
2017-09-01 10:00:00,54.26,54.27,54.19,54.2,287506.0,43.2991,43.307,43.2432,43.2512,287506.0
2017-09-01 10:10:00,54.21,54.28,54.2,54.27,180868.0,43.2592,43.315,43.2512,43.307,180868.0
2017-09-01 10:20:00,54.27,54.3,54.26,54.3,96878.0,43.307,43.331,43.2991,43.331,96878.0
2017-09-01 10:30:00,54.3,54.33,54.28,54.31,115199.0,43.331,43.3549,43.315,43.339,115199.0
2017-09-01 10:40:00,54.31,54.35,54.3,54.34,206467.0,43.339,43.3709,43.331,43.3629,206467.0
2017-09-01 10:50:00,54.34,54.37,54.34,54.36,72404.0,43.3629,43.3868,43.3629,43.3789,72404.0
2017-09-01 11:00:00,54.36,54.39,54.36,54.38,49685.0,43.3789,43.4028,43.3789,43.3948,49685.0
2017-09-01 11:10:00,54.39,54.39,54.34,54.35,77200.0,43.4028,43.4028,43.3629,43.3709,77200.0
2017-09-01 11:20:00,54.36,54.37,54.33,54.35,87676.0,43.3789,43.3868,43.3549,43.3709,87676.0
2017-09-01 11:30:00,54.34,54.37,54.34,54.35,24520.0,43.3629,43.3868,43.3629,43.3709,24520.0
2017-09-01 11:40:00,54.35,54.37,54.33,54.37,52161.0,43.3709,43.3868,43.3549,43.3868,52161.0
2017-09-01 11:50:00,54.37,54.39,54.36,54.36,32953.0,43.3868,43.4028,43.3789,43.3789,32953.0
2017-09-01 12:00:00,54.37,54.38,54.35,54.37,53558.0,43.3868,43.3948,43.3709,43.3868,53558.0
2017-09-01 12:10:00,54.37,54.38,54.35,54.37,45846.0,43.3868,43.3948,43.3709,43.3868,45846.0
2017-09-01 12:20:00,54.37,54.39,54.36,54.39,48132.0,43.3868,43.4028,43.3789,43.4028,48132.0
2017-09-01 12:30:00,54.39,54.39,54.37,54.38,38285.0,43.4028,43.4028,43.3868,43.3948,38285.0
2017-09-01 12:40:00,54.38,54.39,54.36,54.39,32296.0,43.3948,43.4028,43.3789,43.4028,32296.0
2017-09-01 12:50:00,54.39,54.39,54.35,54.36,59612.0,43.4028,43.4028,43.3709,43.3789,59612.0
2017-09-01 13:00:00,54.36,54.38,54.34,54.36,71734.0,43.3789,43.3948,43.3629,43.3789,71734.0
2017-09-01 13:10:00,54.36,54.37,54.35,54.36,92446.0,43.3789,43.3868,43.3709,43.3789,92446.0
2017-09-01 13:20:00,54.36,54.37,54.32,54.33,94989.0,43.3789,43.3868,43.3469,43.3549,94989.0
2017-09-01 13:30:00,54.33,54.35,54.32,54.34,68549.0,43.3549,43.3709,43.3469,43.3629,68549.0
2017-09-01 13:40:00,54.35,54.35,54.31,54.34,111453.0,43.3709,43.3709,43.339,43.3629,111453.0
2017-09-01 13:50:00,54.34,54.36,54.33,54.36,121522.0,43.3629,43.3789,43.3549,43.3789,121522.0
2017-09-01 14:00:00,54.36,54.37,54.35,54.36,113914.0,43.3789,43.3868,43.3709,43.3789,113914.0
2017-09-01 14:10:00,54.36,54.37,54.34,54.36,57971.0,43.3789,43.3868,43.3629,43.3789,57971.0
2017-09-01 14:20:00,54.36,54.36,54.33,54.34,149780.0,43.3789,43.3789,43.3549,43.3629,149780.0
2017-09-01 14:30:00,54.34,54.37,54.33,54.36,153671.0,43.3629,43.3868,43.3549,43.3789,153671.0
2017-09-01 14:40:00,54.36,54.4,54.35,54.4,135663.0,43.3789,43.4108,43.3709,43.4108,135663.0
2017-09-01 14:50:00,54.39,54.4,54.38,54.39,66480.0,43.4028,43.4108,43.3948,43.4028,66480.0
2017-09-01 15:00:00,54.39,54.39,54.38,54.39,31530.0,43.4028,43.4028,43.3948,43.4028,31530.0
2017-09-01 15:10:00,54.39,54.4,54.38,54.4,104334.0,43.4028,43.4108,43.3948,43.4108,104334.0
2017-09-01 15:20:00,54.4,54.41,54.39,54.41,367466.0,43.4108,43.4188,43.4028,43.4188,367466.0
2017-09-01 15:30:00,54.41,54.41,54.39,54.4,247518.0,43.4188,43.4188,43.4028,43.4108,247518.0
2017-09-01 15:40:00,54.4,54.41,54.39,54.39,420450.0,43.4108,43.4188,43.4028,43.4028,420450.0
2017-09-01 15:50:00,54.4,54.43,54.38,54.38,719635.0,43.4108,43.4347,43.3948,43.3948,719635.0
2017-09-05 09:30:00,53.99,54.11,53.99,54.0,574761.0,43.0836,43.1794,43.0836,43.0916,574761.0
2017-09-05 09:40:00,54.0,54.04,53.97,54.03,284399.0,43.0916,43.1235,43.0677,43.1155,284399.0
2017-09-05 09:50:00,54.03,54.06,53.99,54.05,109331.0,43.1155,43.1395,43.0836,43.1315,109331.0
2017-09-05 10:00:00,54.05,54.09,54.03,54.08,524273.0,43.1315,43.1634,43.1155,43.1554,524273.0
2017-09-05 10:10:00,54.08,54.13,54.06,54.13,289024.0,43.1554,43.1953,43.1395,43.1953,289024.0
2017-09-05 10:20:00,54.13,54.13,54.05,54.05,228103.0,43.1953,43.1953,43.1315,43.1315,228103.0
2017-09-05 10:30:00,54.06,54.06,54.02,54.04,290647.0,43.1395,43.1395,43.1075,43.1235,290647.0
2017-09-05 10:40:00,54.04,54.04,53.94,53.94,243953.0,43.1235,43.1235,43.0437,43.0437,243953.0
2017-09-05 10:50:00,53.94,53.97,53.9,53.94,166642.0,43.0437,43.0677,43.0118,43.0437,166642.0
2017-09-05 11:00:00,53.94,53.95,53.9,53.93,141431.0,43.0437,43.0517,43.0118,43.0357,141431.0
2017-09-05 11:10:00,53.93,53.96,53.9,53.93,159846.0,43.0357,43.0597,43.0118,43.0357,159846.0
2017-09-05 11:20:00,53.93,53.94,53.9,53.92,131761.0,43.0357,43.0437,43.0118,43.0278,131761.0
2017-09-05 11:30:00,53.92,53.95,53.9,53.93,90285.0,43.0278,43.0517,43.0118,43.0357,90285.0
2017-09-05 11:40:00,53.94,53.94,53.89,53.9,74913.0,43.0437,43.0437,43.0038,43.0118,74913.0
2017-09-05 11:50:00,53.91,53.91,53.87,53.9,100916.0,43.0198,43.0198,42.9879,43.0118,100916.0
2017-09-05 12:00:00,53.9,53.9,53.7,53.71,136467.0,43.0118,43.0118,42.8522,42.8602,136467.0
2017-09-05 12:10:00,53.72,53.73,53.67,53.72,132445.0,42.8682,42.8761,42.8283,42.8682,132445.0
2017-09-05 12:20:00,53.71,53.75,53.66,53.67,94633.0,42.8602,42.8921,42.8203,42.8283,94633.0
2017-09-05 12:30:00,53.67,53.67,53.57,53.64,127825.0,42.8283,42.8283,42.7485,42.8043,127825.0
2017-09-05 12:40:00,53.64,53.66,53.57,53.58,128279.0,42.8043,42.8203,42.7485,42.7564,128279.0
2017-09-05 12:50:00,53.58,53.67,53.57,53.66,355265.0,42.7564,42.8283,42.7485,42.8203,355265.0
2017-09-05 13:00:00,53.66,53.66,53.52,53.53,224274.0,42.8203,42.8203,42.7086,42.7165,224274.0
2017-09-05 13:10:00,53.53,53.58,53.51,53.58,177688.0,42.7165,42.7564,42.7006,42.7564,177688.0
2017-09-05 13:20:00,53.58,53.62,53.58,53.59,114441.0,42.7564,42.7884,42.7564,42.7644,114441.0
2017-09-05 13:30:00,53.59,53.62,53.53,53.62,148322.0,42.7644,42.7884,42.7165,42.7884,148322.0
2017-09-05 13:40:00,53.62,53.64,53.61,53.63,197125.0,42.7884,42.8043,42.7804,42.7963,197125.0
2017-09-05 13:50:00,53.63,53.66,53.61,53.66,160227.0,42.7963,42.8203,42.7804,42.8203,160227.0
2017-09-05 14:00:00,53.66,53.72,53.64,53.71,316743.0,42.8203,42.8682,42.8043,42.8602,316743.0
2017-09-05 14:10:00,53.71,53.72,53.64,53.66,117220.0,42.8602,42.8682,42.8043,42.8203,117220.0
2017-09-05 14:20:00,53.67,53.75,53.67,53.74,148967.0,42.8283,42.8921,42.8283,42.8841,148967.0
2017-09-05 14:30:00,53.74,53.77,53.72,53.73,140395.0,42.8841,42.9081,42.8682,42.8761,140395.0
2017-09-05 14:40:00,53.73,53.74,53.69,53.7,125647.0,42.8761,42.8841,42.8442,42.8522,125647.0
2017-09-05 14:50:00,53.7,53.74,53.69,53.73,202381.0,42.8522,42.8841,42.8442,42.8761,202381.0
2017-09-05 15:00:00,53.73,53.75,53.66,53.71,133055.0,42.8761,42.8921,42.8203,42.8602,133055.0
2017-09-05 15:10:00,53.71,53.73,53.68,53.71,119966.0,42.8602,42.8761,42.8362,42.8602,119966.0
2017-09-05 15:20:00,53.71,53.75,53.69,53.75,151981.0,42.8602,42.8921,42.8442,42.8921,151981.0
2017-09-05 15:30:00,53.75,53.79,53.72,53.74,182808.0,42.8921,42.924,42.8682,42.8841,182808.0
2017-09-05 15:40:00,53.74,53.74,53.71,53.73,182232.0,42.8841,42.8841,42.8602,42.8761,182232.0
2017-09-05 15:50:00,53.74,53.79,53.71,53.74,544414.0,42.8841,42.924,42.8602,42.8841,544414.0
2017-09-06 09:30:00,53.96,53.97,53.9,53.92,155466.0,43.0597,43.0677,43.0118,43.0278,155466.0
2017-09-06 09:40:00,53.91,53.94,53.88,53.93,67616.0,43.0198,43.0437,42.9958,43.0357,67616.0
2017-09-06 09:50:00,53.93,53.96,53.9,53.96,97596.0,43.0357,43.0597,43.0118,43.0597,97596.0
2017-09-06 10:00:00,53.96,54.05,53.96,54.02,366045.0,43.0597,43.1315,43.0597,43.1075,366045.0
2017-09-06 10:10:00,54.01,54.03,53.94,53.95,282454.0,43.0996,43.1155,43.0437,43.0517,282454.0
2017-09-06 10:20:00,53.95,53.96,53.92,53.96,160774.0,43.0517,43.0597,43.0278,43.0597,160774.0
2017-09-06 10:30:00,53.96,54.0,53.94,53.96,171616.0,43.0597,43.0916,43.0437,43.0597,171616.0
2017-09-06 10:40:00,53.96,53.98,53.87,53.94,194057.0,43.0597,43.0756,42.9879,43.0437,194057.0
2017-09-06 10:50:00,53.93,53.98,53.92,53.98,109069.0,43.0357,43.0756,43.0278,43.0756,109069.0
2017-09-06 11:00:00,53.98,54.01,53.92,53.93,80090.0,43.0756,43.0996,43.0278,43.0357,80090.0
2017-09-06 11:10:00,53.92,53.93,53.89,53.91,159008.0,43.0278,43.0357,43.0038,43.0198,159008.0
2017-09-06 11:20:00,53.91,53.97,53.91,53.96,104117.0,43.0198,43.0677,43.0198,43.0597,104117.0
2017-09-06 11:30:00,53.96,54.0,53.94,53.99,146534.0,43.0597,43.0916,43.0437,43.0836,146534.0
2017-09-06 11:40:00,54.0,54.02,53.98,54.02,67398.0,43.0916,43.1075,43.0756,43.1075,67398.0
2017-09-06 11:50:00,54.02,54.02,53.98,54.0,126230.0,43.1075,43.1075,43.0756,43.0916,126230.0
2017-09-06 12:00:00,54.01,54.01,53.97,53.98,65000.0,43.0996,43.0996,43.0677,43.0756,65000.0
2017-09-06 12:10:00,53.98,54.03,53.98,54.03,76645.0,43.0756,43.1155,43.0756,43.1155,76645.0
2017-09-06 12:20:00,54.03,54.05,54.0,54.05,106141.0,43.1155,43.1315,43.0916,43.1315,106141.0
2017-09-06 12:30:00,54.05,54.06,54.02,54.05,127895.0,43.1315,43.1395,43.1075,43.1315,127895.0
2017-09-06 12:40:00,54.04,54.1,54.04,54.1,68141.0,43.1235,43.1714,43.1235,43.1714,68141.0
2017-09-06 12:50:00,54.1,54.12,54.09,54.1,94693.0,43.1714,43.1873,43.1634,43.1714,94693.0
2017-09-06 13:00:00,54.1,54.14,54.1,54.12,41220.0,43.1714,43.2033,43.1714,43.1873,41220.0
2017-09-06 13:10:00,54.12,54.14,54.11,54.11,89742.0,43.1873,43.2033,43.1794,43.1794,89742.0
2017-09-06 13:20:00,54.12,54.14,54.1,54.11,64946.0,43.1873,43.2033,43.1714,43.1794,64946.0
2017-09-06 13:30:00,54.12,54.14,54.1,54.12,71647.0,43.1873,43.2033,43.1714,43.1873,71647.0
2017-09-06 13:40:00,54.12,54.12,54.09,54.11,256825.0,43.1873,43.1873,43.1634,43.1794,256825.0
2017-09-06 13:50:00,54.11,54.12,54.09,54.09,93926.0,43.1794,43.1873,43.1634,43.1634,93926.0
2017-09-06 14:00:00,54.09,54.1,54.07,54.1,145871.0,43.1634,43.1714,43.1474,43.1714,145871.0
2017-09-06 14:10:00,54.1,54.11,54.09,54.11,92328.0,43.1714,43.1794,43.1634,43.1794,92328.0
2017-09-06 14:20:00,54.11,54.12,54.09,54.09,122231.0,43.1794,43.1873,43.1634,43.1634,122231.0
2017-09-06 14:30:00,54.1,54.11,54.07,54.11,73219.0,43.1714,43.1794,43.1474,43.1794,73219.0
2017-09-06 14:40:00,54.11,54.11,54.07,54.08,114487.0,43.1794,43.1794,43.1474,43.1554,114487.0
2017-09-06 14:50:00,54.08,54.1,54.06,54.08,158913.0,43.1554,43.1714,43.1395,43.1554,158913.0
2017-09-06 15:00:00,54.08,54.1,54.06,54.09,67123.0,43.1554,43.1714,43.1395,43.1634,67123.0
2017-09-06 15:10:00,54.09,54.1,54.07,54.1,87092.0,43.1634,43.1714,43.1474,43.1714,87092.0
2017-09-06 15:20:00,54.1,54.13,54.1,54.13,160523.0,43.1714,43.1953,43.1714,43.1953,160523.0
2017-09-06 15:30:00,54.13,54.13,54.09,54.11,154097.0,43.1953,43.1953,43.1634,43.1794,154097.0
2017-09-06 15:40:00,54.11,54.12,54.09,54.09,90023.0,43.1794,43.1873,43.1634,43.1634,90023.0
2017-09-06 15:50:00,54.1,54.1,54.06,54.1,362382.0,43.1714,43.1714,43.1395,43.1714,362382.0
2017-09-07 09:30:00,54.37,54.39,54.32,54.39,75855.0,43.3868,43.4028,43.3469,43.4028,75855.0
2017-09-07 09:40:00,54.39,54.41,54.35,54.35,49571.0,43.4028,43.4188,43.3709,43.3709,49571.0
2017-09-07 09:50:00,54.35,54.4,54.34,54.38,180543.0,43.3709,43.4108,43.3629,43.3948,180543.0
2017-09-07 10:00:00,54.39,54.39,54.29,54.34,215043.0,43.4028,43.4028,43.323,43.3629,215043.0
2017-09-07 10:10:00,54.34,54.35,54.3,54.33,99513.0,43.3629,43.3709,43.331,43.3549,99513.0
2017-09-07 10:20:00,54.32,54.37,54.31,54.33,212190.0,43.3469,43.3868,43.339,43.3549,212190.0
2017-09-07 10:30:00,54.32,54.38,54.31,54.36,124432.0,43.3469,43.3948,43.339,43.3789,124432.0
2017-09-07 10:40:00,54.37,54.44,54.36,54.43,64726.0,43.3868,43.4427,43.3789,43.4347,64726.0
2017-09-07 10:50:00,54.43,54.44,54.41,54.41,97202.0,43.4347,43.4427,43.4188,43.4188,97202.0
2017-09-07 11:00:00,54.41,54.45,54.41,54.42,49326.0,43.4188,43.4507,43.4188,43.4267,49326.0
2017-09-07 11:10:00,54.43,54.46,54.42,54.44,114786.0,43.4347,43.4587,43.4267,43.4427,114786.0
2017-09-07 11:20:00,54.44,54.44,54.39,54.39,206592.0,43.4427,43.4427,43.4028,43.4028,206592.0
2017-09-07 11:30:00,54.39,54.45,54.38,54.45,103965.0,43.4028,43.4507,43.3948,43.4507,103965.0
2017-09-07 11:40:00,54.44,54.48,54.43,54.43,122251.0,43.4427,43.4746,43.4347,43.4347,122251.0
2017-09-07 11:50:00,54.44,54.48,54.43,54.44,146764.0,43.4427,43.4746,43.4347,43.4427,146764.0
2017-09-07 12:00:00,54.45,54.46,54.43,54.45,70037.0,43.4507,43.4587,43.4347,43.4507,70037.0
2017-09-07 12:10:00,54.45,54.46,54.42,54.45,60640.0,43.4507,43.4587,43.4267,43.4507,60640.0
2017-09-07 12:20:00,54.45,54.46,54.4,54.4,73182.0,43.4507,43.4587,43.4108,43.4108,73182.0
2017-09-07 12:30:00,54.41,54.44,54.38,54.39,202504.0,43.4188,43.4427,43.3948,43.4028,202504.0
2017-09-07 12:40:00,54.39,54.4,54.38,54.39,56351.0,43.4028,43.4108,43.3948,43.4028,56351.0
2017-09-07 12:50:00,54.39,54.41,54.37,54.41,53422.0,43.4028,43.4188,43.3868,43.4188,53422.0
2017-09-07 13:00:00,54.41,54.43,54.4,54.42,81416.0,43.4188,43.4347,43.4108,43.4267,81416.0
2017-09-07 13:10:00,54.42,54.45,54.41,54.44,44874.0,43.4267,43.4507,43.4188,43.4427,44874.0
2017-09-07 13:20:00,54.43,54.44,54.41,54.44,44352.0,43.4347,43.4427,43.4188,43.4427,44352.0
2017-09-07 13:30:00,54.43,54.44,54.41,54.41,24172.0,43.4347,43.4427,43.4188,43.4188,24172.0
2017-09-07 13:40:00,54.41,54.44,54.4,54.43,35812.0,43.4188,43.4427,43.4108,43.4347,35812.0
2017-09-07 13:50:00,54.42,54.43,54.4,54.41,92903.0,43.4267,43.4347,43.4108,43.4188,92903.0
2017-09-07 14:00:00,54.41,54.42,54.4,54.41,77565.0,43.4188,43.4267,43.4108,43.4188,77565.0
2017-09-07 14:10:00,54.41,54.43,54.4,54.41,38443.0,43.4188,43.4347,43.4108,43.4188,38443.0
2017-09-07 14:20:00,54.42,54.42,54.4,54.41,42021.0,43.4267,43.4267,43.4108,43.4188,42021.0
2017-09-07 14:30:00,54.4,54.42,54.38,54.4,56470.0,43.4108,43.4267,43.3948,43.4108,56470.0
2017-09-07 14:40:00,54.4,54.42,54.39,54.4,59156.0,43.4108,43.4267,43.4028,43.4108,59156.0
2017-09-07 14:50:00,54.41,54.43,54.39,54.43,215414.0,43.4188,43.4347,43.4028,43.4347,215414.0
2017-09-07 15:00:00,54.42,54.43,54.38,54.42,74372.0,43.4267,43.4347,43.3948,43.4267,74372.0
2017-09-07 15:10:00,54.41,54.43,54.41,54.42,44620.0,43.4188,43.4347,43.4188,43.4267,44620.0
2017-09-07 15:20:00,54.42,54.43,54.39,54.42,344770.0,43.4267,43.4347,43.4028,43.4267,344770.0
2017-09-07 15:30:00,54.42,54.46,54.41,54.45,188738.0,43.4267,43.4587,43.4188,43.4507,188738.0
2017-09-07 15:40:00,54.45,54.47,54.44,54.47,209942.0,43.4507,43.4666,43.4427,43.4666,209942.0
2017-09-07 15:50:00,54.46,54.47,54.45,54.47,228806.0,43.4587,43.4666,43.4507,43.4666,228806.0
2017-09-08 09:30:00,54.39,54.42,54.32,54.33,71928.0,43.4028,43.4267,43.3469,43.3549,71928.0
2017-09-08 09:40:00,54.33,54.35,54.3,54.32,1223218.0,43.3549,43.3709,43.331,43.3469,1223218.0
2017-09-08 09:50:00,54.32,54.37,54.31,54.36,347553.0,43.3469,43.3868,43.339,43.3789,347553.0
2017-09-08 10:00:00,54.37,54.38,54.35,54.37,101099.0,43.3868,43.3948,43.3709,43.3868,101099.0
2017-09-08 10:10:00,54.37,54.39,54.34,54.36,187624.0,43.3868,43.4028,43.3629,43.3789,187624.0
2017-09-08 10:20:00,54.36,54.36,54.31,54.31,44116.0,43.3789,43.3789,43.339,43.339,44116.0
2017-09-08 10:30:00,54.3,54.31,54.23,54.25,133892.0,43.331,43.339,43.2751,43.2911,133892.0
2017-09-08 10:40:00,54.24,54.25,54.19,54.21,132630.0,43.2831,43.2911,43.2432,43.2592,132630.0
2017-09-08 10:50:00,54.21,54.22,54.18,54.19,97858.0,43.2592,43.2671,43.2352,43.2432,97858.0
2017-09-08 11:00:00,54.2,54.27,54.19,54.23,105160.0,43.2512,43.307,43.2432,43.2751,105160.0
2017-09-08 11:10:00,54.23,54.23,54.18,54.18,99620.0,43.2751,43.2751,43.2352,43.2352,99620.0
2017-09-08 11:20:00,54.17,54.17,54.16,54.16,19226.0,43.2272,43.2272,43.2193,43.2193,19226.0
2017-09-08 11:30:00,54.16,54.17,54.13,54.15,177067.0,43.2193,43.2272,43.1953,43.2113,177067.0
2017-09-08 11:40:00,54.14,54.16,54.13,54.16,73540.0,43.2033,43.2193,43.1953,43.2193,73540.0
2017-09-08 11:50:00,54.16,54.19,54.15,54.16,47678.0,43.2193,43.2432,43.2113,43.2193,47678.0
2017-09-08 12:00:00,54.16,54.19,54.15,54.17,61013.0,43.2193,43.2432,43.2113,43.2272,61013.0
2017-09-08 12:10:00,54.16,54.18,54.14,54.17,126502.0,43.2193,43.2352,43.2033,43.2272,126502.0
2017-09-08 12:20:00,54.16,54.17,54.14,54.15,26648.0,43.2193,43.2272,43.2033,43.2113,26648.0
2017-09-08 12:30:00,54.16,54.17,54.16,54.17,36383.0,43.2193,43.2272,43.2193,43.2272,36383.0
2017-09-08 12:40:00,54.17,54.18,54.15,54.17,95118.0,43.2272,43.2352,43.2113,43.2272,95118.0
2017-09-08 12:50:00,54.17,54.17,54.15,54.16,60780.0,43.2272,43.2272,43.2113,43.2193,60780.0
2017-09-08 13:00:00,54.16,54.17,54.15,54.16,22872.0,43.2193,43.2272,43.2113,43.2193,22872.0
2017-09-08 13:10:00,54.16,54.17,54.15,54.16,53447.0,43.2193,43.2272,43.2113,43.2193,53447.0
2017-09-08 13:20:00,54.16,54.17,54.14,54.15,43876.0,43.2193,43.2272,43.2033,43.2113,43876.0
2017-09-08 13:30:00,54.15,54.15,54.11,54.13,59504.0,43.2113,43.2113,43.1794,43.1953,59504.0
2017-09-08 13:40:00,54.13,54.13,54.11,54.12,97482.0,43.1953,43.1953,43.1794,43.1873,97482.0
2017-09-08 13:50:00,54.12,54.15,54.11,54.15,33010.0,43.1873,43.2113,43.1794,43.2113,33010.0
2017-09-08 14:00:00,54.14,54.15,54.12,54.13,81347.0,43.2033,43.2113,43.1873,43.1953,81347.0
2017-09-08 14:10:00,54.13,54.15,54.12,54.13,77155.0,43.1953,43.2113,43.1873,43.1953,77155.0
2017-09-08 14:20:00,54.14,54.15,54.12,54.13,40104.0,43.2033,43.2113,43.1873,43.1953,40104.0
2017-09-08 14:30:00,54.13,54.14,54.12,54.12,143175.0,43.1953,43.2033,43.1873,43.1873,143175.0
2017-09-08 14:40:00,54.13,54.14,54.11,54.13,182033.0,43.1953,43.2033,43.1794,43.1953,182033.0
2017-09-08 14:50:00,54.13,54.13,54.1,54.12,147887.0,43.1953,43.1953,43.1714,43.1873,147887.0
2017-09-08 15:00:00,54.12,54.14,54.1,54.1,123944.0,43.1873,43.2033,43.1714,43.1714,123944.0
2017-09-08 15:10:00,54.11,54.12,54.08,54.08,179218.0,43.1794,43.1873,43.1554,43.1554,179218.0
2017-09-08 15:20:00,54.08,54.1,54.06,54.06,137747.0,43.1554,43.1714,43.1395,43.1395,137747.0
2017-09-08 15:30:00,54.06,54.08,54.05,54.07,116507.0,43.1395,43.1554,43.1315,43.1474,116507.0
2017-09-08 15:40:00,54.08,54.1,54.07,54.1,124438.0,43.1554,43.1714,43.1474,43.1714,124438.0
2017-09-08 15:50:00,54.1,54.14,54.09,54.14,329639.0,43.1714,43.2033,43.1634,43.2033,329639.0
2017-09-11 09:30:00,54.59,54.71,54.58,54.7,131995.0,43.5624,43.6582,43.5544,43.6502,131995.0
2017-09-11 09:40:00,54.7,54.73,54.69,54.73,143680.0,43.6502,43.6741,43.6422,43.6741,143680.0
2017-09-11 09:50:00,54.73,54.74,54.71,54.73,133722.0,43.6741,43.6821,43.6582,43.6741,133722.0
2017-09-11 10:00:00,54.73,54.8,54.73,54.78,136887.0,43.6741,43.73,43.6741,43.714,136887.0
2017-09-11 10:10:00,54.78,54.79,54.77,54.78,27759.0,43.714,43.722,43.706,43.714,27759.0
2017-09-11 10:20:00,54.79,54.81,54.75,54.76,1102098.0,43.722,43.738,43.6901,43.6981,1102098.0
2017-09-11 10:30:00,54.76,54.77,54.72,54.73,217096.0,43.6981,43.706,43.6661,43.6741,217096.0
2017-09-11 10:40:00,54.73,54.75,54.73,54.75,34570.0,43.6741,43.6901,43.6741,43.6901,34570.0
2017-09-11 10:50:00,54.74,54.77,54.72,54.74,114450.0,43.6821,43.706,43.6661,43.6821,114450.0
2017-09-11 11:00:00,54.74,54.77,54.74,54.75,49075.0,43.6821,43.706,43.6821,43.6901,49075.0
2017-09-11 11:10:00,54.76,54.77,54.74,54.76,78816.0,43.6981,43.706,43.6821,43.6981,78816.0
2017-09-11 11:20:00,54.75,54.76,54.73,54.76,154775.0,43.6901,43.6981,43.6741,43.6981,154775.0
2017-09-11 11:30:00,54.76,54.82,54.75,54.81,387390.0,43.6981,43.7459,43.6901,43.738,387390.0
2017-09-11 11:40:00,54.81,54.86,54.8,54.84,84628.0,43.738,43.7779,43.73,43.7619,84628.0
2017-09-11 11:50:00,54.85,54.85,54.82,54.84,62982.0,43.7699,43.7699,43.7459,43.7619,62982.0
2017-09-11 12:00:00,54.84,54.84,54.8,54.82,33276.0,43.7619,43.7619,43.73,43.7459,33276.0
2017-09-11 12:10:00,54.82,54.84,54.8,54.83,28708.0,43.7459,43.7619,43.73,43.7539,28708.0
2017-09-11 12:20:00,54.84,54.86,54.83,54.84,50282.0,43.7619,43.7779,43.7539,43.7619,50282.0
2017-09-11 12:30:00,54.84,54.87,54.83,54.86,56745.0,43.7619,43.7858,43.7539,43.7779,56745.0
2017-09-11 12:40:00,54.86,54.9,54.86,54.88,56146.0,43.7779,43.8098,43.7779,43.7938,56146.0
2017-09-11 12:50:00,54.88,54.88,54.85,54.86,61393.0,43.7938,43.7938,43.7699,43.7779,61393.0
2017-09-11 13:00:00,54.86,54.87,54.84,54.85,87808.0,43.7779,43.7858,43.7619,43.7699,87808.0
2017-09-11 13:10:00,54.86,54.88,54.85,54.87,48224.0,43.7779,43.7938,43.7699,43.7858,48224.0
2017-09-11 13:20:00,54.88,54.88,54.86,54.87,30387.0,43.7938,43.7938,43.7779,43.7858,30387.0
2017-09-11 13:30:00,54.87,54.87,54.84,54.84,40610.0,43.7858,43.7858,43.7619,43.7619,40610.0
2017-09-11 13:40:00,54.85,54.86,54.83,54.85,36516.0,43.7699,43.7779,43.7539,43.7699,36516.0
2017-09-11 13:50:00,54.85,54.86,54.83,54.85,72130.0,43.7699,43.7779,43.7539,43.7699,72130.0
2017-09-11 14:00:00,54.86,54.88,54.85,54.87,75792.0,43.7779,43.7938,43.7699,43.7858,75792.0
2017-09-11 14:10:00,54.87,54.87,54.85,54.87,23426.0,43.7858,43.7858,43.7699,43.7858,23426.0
2017-09-11 14:20:00,54.87,54.87,54.83,54.84,71698.0,43.7858,43.7858,43.7539,43.7619,71698.0
2017-09-11 14:30:00,54.83,54.86,54.82,54.82,104367.0,43.7539,43.7779,43.7459,43.7459,104367.0
2017-09-11 14:40:00,54.83,54.85,54.8,54.85,118137.0,43.7539,43.7699,43.73,43.7699,118137.0
2017-09-11 14:50:00,54.85,54.87,54.84,54.84,127237.0,43.7699,43.7858,43.7619,43.7619,127237.0
2017-09-11 15:00:00,54.85,54.85,54.83,54.84,95980.0,43.7699,43.7699,43.7539,43.7619,95980.0
2017-09-11 15:10:00,54.84,54.87,54.84,54.86,83933.0,43.7619,43.7858,43.7619,43.7779,83933.0
2017-09-11 15:20:00,54.86,54.86,54.83,54.83,46367.0,43.7779,43.7779,43.7539,43.7539,46367.0
2017-09-11 15:30:00,54.84,54.85,54.81,54.84,177492.0,43.7619,43.7699,43.738,43.7619,177492.0
2017-09-11 15:40:00,54.84,54.85,54.8,54.82,111165.0,43.7619,43.7699,43.73,43.7459,111165.0
2017-09-11 15:50:00,54.82,54.86,54.82,54.86,330616.0,43.7459,43.7779,43.7459,43.7779,330616.0
2017-09-12 09:30:00,54.76,54.84,54.75,54.8,577745.0,43.6981,43.7619,43.6901,43.73,577745.0
2017-09-12 09:40:00,54.8,54.81,54.74,54.76,251144.0,43.73,43.738,43.6821,43.6981,251144.0
2017-09-12 09:50:00,54.75,54.8,54.73,54.79,391090.0,43.6901,43.73,43.6741,43.722,391090.0
2017-09-12 10:00:00,54.79,54.8,54.78,54.8,149064.0,43.722,43.73,43.714,43.73,149064.0
2017-09-12 10:10:00,54.8,54.83,54.78,54.83,283468.0,43.73,43.7539,43.714,43.7539,283468.0
2017-09-12 10:20:00,54.83,54.83,54.78,54.79,217600.0,43.7539,43.7539,43.714,43.722,217600.0
2017-09-12 10:30:00,54.79,54.81,54.77,54.77,162268.0,43.722,43.738,43.706,43.706,162268.0
2017-09-12 10:40:00,54.78,54.78,54.74,54.77,167713.0,43.714,43.714,43.6821,43.706,167713.0
2017-09-12 10:50:00,54.77,54.82,54.77,54.81,319885.0,43.706,43.7459,43.706,43.738,319885.0
2017-09-12 11:00:00,54.81,54.82,54.8,54.82,125799.0,43.738,43.7459,43.73,43.7459,125799.0
2017-09-12 11:10:00,54.83,54.84,54.82,54.83,88770.0,43.7539,43.7619,43.7459,43.7539,88770.0
2017-09-12 11:20:00,54.83,54.85,54.82,54.85,42448.0,43.7539,43.7699,43.7459,43.7699,42448.0
2017-09-12 11:30:00,54.85,54.88,54.85,54.87,143567.0,43.7699,43.7938,43.7699,43.7858,143567.0
2017-09-12 11:40:00,54.87,54.88,54.85,54.86,92661.0,43.7858,43.7938,43.7699,43.7779,92661.0
2017-09-12 11:50:00,54.86,54.87,54.85,54.87,44564.0,43.7779,43.7858,43.7699,43.7858,44564.0
2017-09-12 12:00:00,54.88,54.89,54.84,54.85,108292.0,43.7938,43.8018,43.7619,43.7699,108292.0
2017-09-12 12:10:00,54.85,54.86,54.83,54.86,111047.0,43.7699,43.7779,43.7539,43.7779,111047.0
2017-09-12 12:20:00,54.86,54.86,54.82,54.85,89608.0,43.7779,43.7779,43.7459,43.7699,89608.0
2017-09-12 12:30:00,54.85,54.86,54.84,54.85,35962.0,43.7699,43.7779,43.7619,43.7699,35962.0
2017-09-12 12:40:00,54.85,54.87,54.84,54.87,22465.0,43.7699,43.7858,43.7619,43.7858,22465.0
2017-09-12 12:50:00,54.86,54.87,54.85,54.87,52791.0,43.7779,43.7858,43.7699,43.7858,52791.0
2017-09-12 13:00:00,54.87,54.88,54.85,54.87,26474.0,43.7858,43.7938,43.7699,43.7858,26474.0
2017-09-12 13:10:00,54.88,54.88,54.87,54.88,47619.0,43.7938,43.7938,43.7858,43.7938,47619.0
2017-09-12 13:20:00,54.88,54.88,54.87,54.88,63230.0,43.7938,43.7938,43.7858,43.7938,63230.0
2017-09-12 13:30:00,54.88,54.89,54.87,54.88,88795.0,43.7938,43.8018,43.7858,43.7938,88795.0
2017-09-12 13:40:00,54.89,54.91,54.88,54.89,121266.0,43.8018,43.8178,43.7938,43.8018,121266.0
2017-09-12 13:50:00,54.89,54.9,54.87,54.87,111679.0,43.8018,43.8098,43.7858,43.7858,111679.0
2017-09-12 14:00:00,54.88,54.9,54.86,54.88,533046.0,43.7938,43.8098,43.7779,43.7938,533046.0
2017-09-12 14:10:00,54.87,54.9,54.85,54.9,321501.0,43.7858,43.8098,43.7699,43.8098,321501.0
2017-09-12 14:20:00,54.9,54.9,54.83,54.84,253724.0,43.8098,43.8098,43.7539,43.7619,253724.0
2017-09-12 14:30:00,54.84,54.85,54.8,54.8,169881.0,43.7619,43.7699,43.73,43.73,169881.0
2017-09-12 14:40:00,54.8,54.81,54.78,54.79,127314.0,43.73,43.738,43.714,43.722,127314.0
2017-09-12 14:50:00,54.79,54.8,54.77,54.78,105742.0,43.722,43.73,43.706,43.714,105742.0
2017-09-12 15:00:00,54.77,54.78,54.74,54.76,198062.0,43.706,43.714,43.6821,43.6981,198062.0
2017-09-12 15:10:00,54.76,54.79,54.76,54.78,109787.0,43.6981,43.722,43.6981,43.714,109787.0
2017-09-12 15:20:00,54.78,54.78,54.74,54.74,163818.0,43.714,43.714,43.6821,43.6821,163818.0
2017-09-12 15:30:00,54.74,54.78,54.74,54.77,155649.0,43.6821,43.714,43.6821,43.706,155649.0
2017-09-12 15:40:00,54.77,54.78,54.75,54.76,179190.0,43.706,43.714,43.6901,43.6981,179190.0
2017-09-12 15:50:00,54.76,54.8,54.76,54.8,294766.0,43.6981,43.73,43.6981,43.73,294766.0
2017-09-13 09:30:00,54.59,54.62,54.56,54.58,139503.0,43.5624,43.5863,43.5385,43.5544,139503.0
2017-09-13 09:40:00,54.58,54.6,54.53,54.54,133586.0,43.5544,43.5704,43.5145,43.5225,133586.0
2017-09-13 09:50:00,54.55,54.62,54.53,54.59,275029.0,43.5305,43.5863,43.5145,43.5624,275029.0
2017-09-13 10:00:00,54.6,54.6,54.54,54.55,153490.0,43.5704,43.5704,43.5225,43.5305,153490.0
2017-09-13 10:10:00,54.55,54.58,54.52,54.54,81361.0,43.5305,43.5544,43.5065,43.5225,81361.0
2017-09-13 10:20:00,54.54,54.56,54.52,54.55,132383.0,43.5225,43.5385,43.5065,43.5305,132383.0
2017-09-13 10:30:00,54.55,54.58,54.53,54.58,72041.0,43.5305,43.5544,43.5145,43.5544,72041.0
2017-09-13 10:40:00,54.57,54.58,54.53,54.54,57730.0,43.5464,43.5544,43.5145,43.5225,57730.0
2017-09-13 10:50:00,54.54,54.55,54.52,54.54,64351.0,43.5225,43.5305,43.5065,43.5225,64351.0
2017-09-13 11:00:00,54.54,54.55,54.51,54.55,85318.0,43.5225,43.5305,43.4986,43.5305,85318.0
2017-09-13 11:10:00,54.55,54.56,54.5,54.51,51809.0,43.5305,43.5385,43.4906,43.4986,51809.0
2017-09-13 11:20:00,54.51,54.53,54.49,54.51,38946.0,43.4986,43.5145,43.4826,43.4986,38946.0
2017-09-13 11:30:00,54.51,54.52,54.43,54.44,118108.0,43.4986,43.5065,43.4347,43.4427,118108.0
2017-09-13 11:40:00,54.44,54.49,54.4,54.47,117873.0,43.4427,43.4826,43.4108,43.4666,117873.0
2017-09-13 11:50:00,54.47,54.52,54.46,54.5,136614.0,43.4666,43.5065,43.4587,43.4906,136614.0
2017-09-13 12:00:00,54.5,54.53,54.49,54.52,63100.0,43.4906,43.5145,43.4826,43.5065,63100.0
2017-09-13 12:10:00,54.51,54.52,54.5,54.51,23418.0,43.4986,43.5065,43.4906,43.4986,23418.0
2017-09-13 12:20:00,54.51,54.52,54.48,54.51,80588.0,43.4986,43.5065,43.4746,43.4986,80588.0
2017-09-13 12:30:00,54.5,54.54,54.5,54.54,49000.0,43.4906,43.5225,43.4906,43.5225,49000.0
2017-09-13 12:40:00,54.54,54.57,54.54,54.57,26848.0,43.5225,43.5464,43.5225,43.5464,26848.0
2017-09-13 12:50:00,54.57,54.57,54.54,54.55,25956.0,43.5464,43.5464,43.5225,43.5305,25956.0
2017-09-13 13:00:00,54.56,54.61,54.54,54.59,63187.0,43.5385,43.5784,43.5225,43.5624,63187.0
2017-09-13 13:10:00,54.58,54.66,54.57,54.66,128961.0,43.5544,43.6183,43.5464,43.6183,128961.0
2017-09-13 13:20:00,54.66,54.67,54.6,54.61,97272.0,43.6183,43.6262,43.5704,43.5784,97272.0
2017-09-13 13:30:00,54.6,54.63,54.6,54.62,96363.0,43.5704,43.5943,43.5704,43.5863,96363.0
2017-09-13 13:40:00,54.63,54.63,54.59,54.6,161218.0,43.5943,43.5943,43.5624,43.5704,161218.0
2017-09-13 13:50:00,54.59,54.6,54.58,54.59,47542.0,43.5624,43.5704,43.5544,43.5624,47542.0
2017-09-13 14:00:00,54.59,54.59,54.58,54.59,94110.0,43.5624,43.5624,43.5544,43.5624,94110.0
2017-09-13 14:10:00,54.59,54.62,54.58,54.62,149097.0,43.5624,43.5863,43.5544,43.5863,149097.0
2017-09-13 14:20:00,54.62,54.63,54.61,54.61,70768.0,43.5863,43.5943,43.5784,43.5784,70768.0
2017-09-13 14:30:00,54.61,54.61,54.58,54.6,154793.0,43.5784,43.5784,43.5544,43.5704,154793.0
2017-09-13 14:40:00,54.6,54.61,54.58,54.6,75639.0,43.5704,43.5784,43.5544,43.5704,75639.0
2017-09-13 14:50:00,54.6,54.61,54.58,54.6,383992.0,43.5704,43.5784,43.5544,43.5704,383992.0
2017-09-13 15:00:00,54.59,54.61,54.56,54.57,90079.0,43.5624,43.5784,43.5385,43.5464,90079.0
2017-09-13 15:10:00,54.57,54.59,54.56,54.56,63660.0,43.5464,43.5624,43.5385,43.5385,63660.0
2017-09-13 15:20:00,54.57,54.58,54.56,54.57,75096.0,43.5464,43.5544,43.5385,43.5464,75096.0
2017-09-13 15:30:00,54.57,54.59,54.54,54.56,110894.0,43.5464,43.5624,43.5225,43.5385,110894.0
2017-09-13 15:40:00,54.55,54.56,54.49,54.51,145027.0,43.5305,43.5385,43.4826,43.4986,145027.0
2017-09-13 15:50:00,54.51,54.54,54.49,54.52,435653.0,43.4986,43.5225,43.4826,43.5065,435653.0
2017-09-14 09:30:00,54.44,54.47,54.38,54.41,207532.0,43.4427,43.4666,43.3948,43.4188,207532.0
2017-09-14 09:40:00,54.41,54.5,54.4,54.49,140600.0,43.4188,43.4906,43.4108,43.4826,140600.0
2017-09-14 09:50:00,54.49,54.56,54.49,54.55,57084.0,43.4826,43.5385,43.4826,43.5305,57084.0
2017-09-14 10:00:00,54.56,54.57,54.54,54.55,84754.0,43.5385,43.5464,43.5225,43.5305,84754.0
2017-09-14 10:10:00,54.56,54.6,54.54,54.59,52525.0,43.5385,43.5704,43.5225,43.5624,52525.0
2017-09-14 10:20:00,54.59,54.6,54.57,54.59,73489.0,43.5624,43.5704,43.5464,43.5624,73489.0
2017-09-14 10:30:00,54.59,54.64,54.58,54.62,84354.0,43.5624,43.6023,43.5544,43.5863,84354.0
2017-09-14 10:40:00,54.61,54.64,54.6,54.63,94670.0,43.5784,43.6023,43.5704,43.5943,94670.0
2017-09-14 10:50:00,54.63,54.64,54.61,54.63,90115.0,43.5943,43.6023,43.5784,43.5943,90115.0
2017-09-14 11:00:00,54.63,54.65,54.62,54.65,94736.0,43.5943,43.6103,43.5863,43.6103,94736.0
2017-09-14 11:10:00,54.65,54.69,54.63,54.68,69238.0,43.6103,43.6422,43.5943,43.6342,69238.0
2017-09-14 11:20:00,54.68,54.69,54.65,54.66,78052.0,43.6342,43.6422,43.6103,43.6183,78052.0
2017-09-14 11:30:00,54.66,54.67,54.63,54.67,91297.0,43.6183,43.6262,43.5943,43.6262,91297.0
2017-09-14 11:40:00,54.67,54.67,54.63,54.64,96092.0,43.6262,43.6262,43.5943,43.6023,96092.0
2017-09-14 11:50:00,54.63,54.64,54.6,54.62,118700.0,43.5943,43.6023,43.5704,43.5863,118700.0
2017-09-14 12:00:00,54.61,54.62,54.59,54.6,50913.0,43.5784,43.5863,43.5624,43.5704,50913.0
2017-09-14 12:10:00,54.59,54.6,54.57,54.59,93078.0,43.5624,43.5704,43.5464,43.5624,93078.0
2017-09-14 12:20:00,54.59,54.59,54.54,54.57,70398.0,43.5624,43.5624,43.5225,43.5464,70398.0
2017-09-14 12:30:00,54.57,54.58,54.53,54.54,190435.0,43.5464,43.5544,43.5145,43.5225,190435.0
2017-09-14 12:40:00,54.53,54.61,54.53,54.6,439748.0,43.5145,43.5784,43.5145,43.5704,439748.0
2017-09-14 12:50:00,54.6,54.62,54.57,54.58,88090.0,43.5704,43.5863,43.5464,43.5544,88090.0
2017-09-14 13:00:00,54.57,54.59,54.56,54.59,99063.0,43.5464,43.5624,43.5385,43.5624,99063.0
2017-09-14 13:10:00,54.58,54.58,54.56,54.57,71484.0,43.5544,43.5544,43.5385,43.5464,71484.0
2017-09-14 13:20:00,54.57,54.58,54.56,54.57,48422.0,43.5464,43.5544,43.5385,43.5464,48422.0
2017-09-14 13:30:00,54.58,54.58,54.56,54.58,212845.0,43.5544,43.5544,43.5385,43.5544,212845.0
2017-09-14 13:40:00,54.58,54.61,54.58,54.61,67050.0,43.5544,43.5784,43.5544,43.5784,67050.0
2017-09-14 13:50:00,54.61,54.63,54.6,54.61,57876.0,43.5784,43.5943,43.5704,43.5784,57876.0
2017-09-14 14:00:00,54.61,54.62,54.59,54.6,98507.0,43.5784,43.5863,43.5624,43.5704,98507.0
2017-09-14 14:10:00,54.6,54.61,54.59,54.6,77673.0,43.5704,43.5784,43.5624,43.5704,77673.0
2017-09-14 14:20:00,54.6,54.62,54.59,54.6,71497.0,43.5704,43.5863,43.5624,43.5704,71497.0
2017-09-14 14:30:00,54.6,54.61,54.58,54.59,117602.0,43.5704,43.5784,43.5544,43.5624,117602.0
2017-09-14 14:40:00,54.59,54.62,54.58,54.62,88673.0,43.5624,43.5863,43.5544,43.5863,88673.0
2017-09-14 14:50:00,54.62,54.63,54.61,54.62,142692.0,43.5863,43.5943,43.5784,43.5863,142692.0
2017-09-14 15:00:00,54.62,54.62,54.61,54.62,85998.0,43.5863,43.5863,43.5784,43.5863,85998.0
2017-09-14 15:10:00,54.62,54.62,54.6,54.61,122769.0,43.5863,43.5863,43.5704,43.5784,122769.0
2017-09-14 15:20:00,54.61,54.65,54.6,54.64,134297.0,43.5784,43.6103,43.5704,43.6023,134297.0
2017-09-14 15:30:00,54.65,54.67,54.64,54.66,182956.0,43.6103,43.6262,43.6023,43.6183,182956.0
2017-09-14 15:40:00,54.66,54.66,54.63,54.65,77752.0,43.6183,43.6183,43.5943,43.6103,77752.0
2017-09-14 15:50:00,54.65,54.67,54.6,54.67,493153.0,43.6103,43.6262,43.5704,43.6262,493153.0
2017-09-15 09:30:00,54.82,54.83,54.71,54.72,336582.0,43.7459,43.7539,43.6582,43.6661,336582.0
2017-09-15 09:40:00,54.72,54.75,54.69,54.75,397126.0,43.6661,43.6901,43.6422,43.6901,397126.0
2017-09-15 09:50:00,54.76,54.78,54.74,54.75,164559.0,43.6981,43.714,43.6821,43.6901,164559.0
2017-09-15 10:00:00,54.75,54.78,54.74,54.75,120544.0,43.6901,43.714,43.6821,43.6901,120544.0
2017-09-15 10:10:00,54.75,54.76,54.71,54.75,64080.0,43.6901,43.6981,43.6582,43.6901,64080.0
2017-09-15 10:20:00,54.75,54.75,54.71,54.72,109335.0,43.6901,43.6901,43.6582,43.6661,109335.0
2017-09-15 10:30:00,54.72,54.77,54.71,54.77,84685.0,43.6661,43.706,43.6582,43.706,84685.0
2017-09-15 10:40:00,54.77,54.81,54.75,54.8,159920.0,43.706,43.738,43.6901,43.73,159920.0
2017-09-15 10:50:00,54.8,54.85,54.8,54.81,115965.0,43.73,43.7699,43.73,43.738,115965.0
2017-09-15 11:00:00,54.82,54.82,54.77,54.78,140467.0,43.7459,43.7459,43.706,43.714,140467.0
2017-09-15 11:10:00,54.78,54.83,54.78,54.79,128332.0,43.714,43.7539,43.714,43.722,128332.0
2017-09-15 11:20:00,54.79,54.82,54.77,54.8,175782.0,43.722,43.7459,43.706,43.73,175782.0
2017-09-15 11:30:00,54.81,54.82,54.79,54.8,75271.0,43.738,43.7459,43.722,43.73,75271.0
2017-09-15 11:40:00,54.8,54.83,54.8,54.82,111996.0,43.73,43.7539,43.73,43.7459,111996.0
2017-09-15 11:50:00,54.82,54.85,54.81,54.85,147879.0,43.7459,43.7699,43.738,43.7699,147879.0
2017-09-15 12:00:00,54.85,54.87,54.84,54.85,175766.0,43.7699,43.7858,43.7619,43.7699,175766.0
2017-09-15 12:10:00,54.85,54.87,54.84,54.85,75764.0,43.7699,43.7858,43.7619,43.7699,75764.0
2017-09-15 12:20:00,54.85,54.87,54.83,54.86,100954.0,43.7699,43.7858,43.7539,43.7779,100954.0
2017-09-15 12:30:00,54.86,54.87,54.85,54.85,53446.0,43.7779,43.7858,43.7699,43.7699,53446.0
2017-09-15 12:40:00,54.85,54.88,54.84,54.87,59030.0,43.7699,43.7938,43.7619,43.7858,59030.0
2017-09-15 12:50:00,54.87,54.89,54.87,54.88,185525.0,43.7858,43.8018,43.7858,43.7938,185525.0
2017-09-15 13:00:00,54.88,54.91,54.87,54.9,36803.0,43.7938,43.8178,43.7858,43.8098,36803.0
2017-09-15 13:10:00,54.9,54.92,54.9,54.91,205682.0,43.8098,43.8257,43.8098,43.8178,205682.0
2017-09-15 13:20:00,54.91,54.92,54.9,54.91,82431.0,43.8178,43.8257,43.8098,43.8178,82431.0
2017-09-15 13:30:00,54.91,54.93,54.9,54.92,153360.0,43.8178,43.8337,43.8098,43.8257,153360.0
2017-09-15 13:40:00,54.92,54.93,54.91,54.92,47849.0,43.8257,43.8337,43.8178,43.8257,47849.0
2017-09-15 13:50:00,54.92,54.94,54.91,54.94,130117.0,43.8257,43.8417,43.8178,43.8417,130117.0
2017-09-15 14:00:00,54.94,54.94,54.92,54.93,131738.0,43.8417,43.8417,43.8257,43.8337,131738.0
2017-09-15 14:10:00,54.93,54.94,54.9,54.93,120208.0,43.8337,43.8417,43.8098,43.8337,120208.0
2017-09-15 14:20:00,54.93,54.95,54.92,54.95,146541.0,43.8337,43.8497,43.8257,43.8497,146541.0
2017-09-15 14:30:00,54.95,54.98,54.94,54.97,265019.0,43.8497,43.8736,43.8417,43.8656,265019.0
2017-09-15 14:40:00,54.97,54.99,54.96,54.98,238811.0,43.8656,43.8816,43.8577,43.8736,238811.0
2017-09-15 14:50:00,54.98,55.0,54.97,54.99,189733.0,43.8736,43.8896,43.8656,43.8816,189733.0
2017-09-15 15:00:00,54.99,55.0,54.98,55.0,297258.0,43.8816,43.8896,43.8736,43.8896,297258.0
2017-09-15 15:10:00,54.99,55.0,54.98,55.0,190846.0,43.8816,43.8896,43.8736,43.8896,190846.0
2017-09-15 15:20:00,55.0,55.02,54.99,55.01,172706.0,43.8896,43.9055,43.8816,43.8976,172706.0
2017-09-15 15:30:00,55.01,55.05,55.01,55.04,156420.0,43.8976,43.9295,43.8976,43.9215,156420.0
2017-09-15 15:40:00,55.04,55.06,55.0,55.01,569106.0,43.9215,43.9375,43.8896,43.8976,569106.0
2017-09-15 15:50:00,55.01,55.02,54.97,55.0,579148.0,43.8976,43.9055,43.8656,43.8896,579148.0
2017-09-18 09:30:00,55.31,55.32,55.21,55.31,229066.0,44.137,44.1449,44.0572,44.137,229066.0
2017-09-18 09:40:00,55.31,55.4,55.3,55.4,242603.0,44.137,44.2088,44.129,44.2088,242603.0
2017-09-18 09:50:00,55.4,55.41,55.36,55.37,81868.0,44.2088,44.2168,44.1769,44.1848,81868.0
2017-09-18 10:00:00,55.36,55.42,55.36,55.39,53029.0,44.1769,44.2247,44.1769,44.2008,53029.0
2017-09-18 10:10:00,55.39,55.39,55.32,55.34,115165.0,44.2008,44.2008,44.1449,44.1609,115165.0
2017-09-18 10:20:00,55.34,55.38,55.32,55.36,82195.0,44.1609,44.1928,44.1449,44.1769,82195.0
2017-09-18 10:30:00,55.36,55.36,55.3,55.31,46808.0,44.1769,44.1769,44.129,44.137,46808.0
2017-09-18 10:40:00,55.31,55.33,55.28,55.31,45943.0,44.137,44.1529,44.113,44.137,45943.0
2017-09-18 10:50:00,55.31,55.31,55.24,55.24,137990.0,44.137,44.137,44.0811,44.0811,137990.0
2017-09-18 11:00:00,55.23,55.27,55.22,55.27,115543.0,44.0731,44.105,44.0651,44.105,115543.0
2017-09-18 11:10:00,55.27,55.28,55.23,55.23,53970.0,44.105,44.113,44.0731,44.0731,53970.0
2017-09-18 11:20:00,55.23,55.24,55.21,55.23,74240.0,44.0731,44.0811,44.0572,44.0731,74240.0
2017-09-18 11:30:00,55.22,55.25,55.2,55.21,155885.0,44.0651,44.0891,44.0492,44.0572,155885.0
2017-09-18 11:40:00,55.22,55.24,55.2,55.24,181252.0,44.0651,44.0811,44.0492,44.0811,181252.0
2017-09-18 11:50:00,55.24,55.24,55.22,55.23,33729.0,44.0811,44.0811,44.0651,44.0731,33729.0
2017-09-18 12:00:00,55.23,55.25,55.22,55.23,69510.0,44.0731,44.0891,44.0651,44.0731,69510.0
2017-09-18 12:10:00,55.23,55.26,55.21,55.26,140910.0,44.0731,44.0971,44.0572,44.0971,140910.0
2017-09-18 12:20:00,55.26,55.26,55.21,55.23,48024.0,44.0971,44.0971,44.0572,44.0731,48024.0
2017-09-18 12:30:00,55.23,55.26,55.22,55.26,47179.0,44.0731,44.0971,44.0651,44.0971,47179.0
2017-09-18 12:40:00,55.26,55.26,55.18,55.2,81720.0,44.0971,44.0971,44.0332,44.0492,81720.0
2017-09-18 12:50:00,55.2,55.23,55.19,55.23,34269.0,44.0492,44.0731,44.0412,44.0731,34269.0
2017-09-18 13:00:00,55.23,55.23,55.21,55.23,44030.0,44.0731,44.0731,44.0572,44.0731,44030.0
2017-09-18 13:10:00,55.23,55.25,55.22,55.25,55919.0,44.0731,44.0891,44.0651,44.0891,55919.0
2017-09-18 13:20:00,55.25,55.25,55.22,55.23,173077.0,44.0891,44.0891,44.0651,44.0731,173077.0
2017-09-18 13:30:00,55.24,55.26,55.23,55.25,27205.0,44.0811,44.0971,44.0731,44.0891,27205.0
2017-09-18 13:40:00,55.24,55.25,55.23,55.25,59728.0,44.0811,44.0891,44.0731,44.0891,59728.0
2017-09-18 13:50:00,55.25,55.25,55.23,55.25,68891.0,44.0891,44.0891,44.0731,44.0891,68891.0
2017-09-18 14:00:00,55.25,55.25,55.2,55.21,83861.0,44.0891,44.0891,44.0492,44.0572,83861.0
2017-09-18 14:10:00,55.21,55.21,55.11,55.12,118807.0,44.0572,44.0572,43.9774,43.9853,118807.0
2017-09-18 14:20:00,55.12,55.16,55.11,55.16,128141.0,43.9853,44.0173,43.9774,44.0173,128141.0
2017-09-18 14:30:00,55.15,55.15,55.09,55.11,128491.0,44.0093,44.0093,43.9614,43.9774,128491.0
2017-09-18 14:40:00,55.11,55.13,55.09,55.12,123219.0,43.9774,43.9933,43.9614,43.9853,123219.0
2017-09-18 14:50:00,55.12,55.17,55.12,55.14,169234.0,43.9853,44.0252,43.9853,44.0013,169234.0
2017-09-18 15:00:00,55.14,55.19,55.14,55.19,38434.0,44.0013,44.0412,44.0013,44.0412,38434.0
2017-09-18 15:10:00,55.18,55.19,55.16,55.19,32078.0,44.0332,44.0412,44.0173,44.0412,32078.0
2017-09-18 15:20:00,55.19,55.22,55.18,55.19,109245.0,44.0412,44.0651,44.0332,44.0412,109245.0
2017-09-18 15:30:00,55.19,55.21,55.16,55.21,121470.0,44.0412,44.0572,44.0173,44.0572,121470.0
2017-09-18 15:40:00,55.21,55.22,55.19,55.21,119634.0,44.0572,44.0651,44.0412,44.0572,119634.0
2017-09-18 15:50:00,55.21,55.22,55.14,55.15,360800.0,44.0572,44.0651,44.0013,44.0093,360800.0
2017-09-19 09:30:00,55.17,55.24,55.15,55.16,147417.0,44.0252,44.0811,44.0093,44.0173,147417.0
2017-09-19 09:40:00,55.15,55.18,55.12,55.18,88842.0,44.0093,44.0332,43.9853,44.0332,88842.0
2017-09-19 09:50:00,55.18,55.18,55.13,55.13,163380.0,44.0332,44.0332,43.9933,43.9933,163380.0
2017-09-19 10:00:00,55.13,55.14,55.08,55.1,66995.0,43.9933,44.0013,43.9534,43.9694,66995.0
2017-09-19 10:10:00,55.11,55.12,55.08,55.11,67447.0,43.9774,43.9853,43.9534,43.9774,67447.0
2017-09-19 10:20:00,55.11,55.14,55.09,55.13,146885.0,43.9774,44.0013,43.9614,43.9933,146885.0
2017-09-19 10:30:00,55.13,55.13,55.1,55.12,82654.0,43.9933,43.9933,43.9694,43.9853,82654.0
2017-09-19 10:40:00,55.11,55.11,55.06,55.07,85518.0,43.9774,43.9774,43.9375,43.9454,85518.0
2017-09-19 10:50:00,55.08,55.11,55.06,55.11,109139.0,43.9534,43.9774,43.9375,43.9774,109139.0
2017-09-19 11:00:00,55.11,55.11,55.03,55.05,297419.0,43.9774,43.9774,43.9135,43.9295,297419.0
2017-09-19 11:10:00,55.04,55.07,55.04,55.05,50363.0,43.9215,43.9454,43.9215,43.9295,50363.0
2017-09-19 11:20:00,55.06,55.08,55.05,55.08,76778.0,43.9375,43.9534,43.9295,43.9534,76778.0
2017-09-19 11:30:00,55.07,55.09,55.05,55.06,88188.0,43.9454,43.9614,43.9295,43.9375,88188.0
2017-09-19 11:40:00,55.06,55.09,55.05,55.08,106232.0,43.9375,43.9614,43.9295,43.9534,106232.0
2017-09-19 11:50:00,55.09,55.1,55.08,55.09,102725.0,43.9614,43.9694,43.9534,43.9614,102725.0
2017-09-19 12:00:00,55.08,55.11,55.08,55.1,47442.0,43.9534,43.9774,43.9534,43.9694,47442.0
2017-09-19 12:10:00,55.1,55.11,55.08,55.09,56122.0,43.9694,43.9774,43.9534,43.9614,56122.0
2017-09-19 12:20:00,55.09,55.11,55.08,55.11,81729.0,43.9614,43.9774,43.9534,43.9774,81729.0
2017-09-19 12:30:00,55.11,55.11,55.09,55.1,48259.0,43.9774,43.9774,43.9614,43.9694,48259.0
2017-09-19 12:40:00,55.1,55.11,55.09,55.11,60472.0,43.9694,43.9774,43.9614,43.9774,60472.0
2017-09-19 12:50:00,55.11,55.13,55.1,55.12,183369.0,43.9774,43.9933,43.9694,43.9853,183369.0
2017-09-19 13:00:00,55.12,55.16,55.11,55.15,67338.0,43.9853,44.0173,43.9774,44.0093,67338.0
2017-09-19 13:10:00,55.15,55.16,55.14,55.16,71078.0,44.0093,44.0173,44.0013,44.0173,71078.0
2017-09-19 13:20:00,55.16,55.17,55.15,55.16,46577.0,44.0173,44.0252,44.0093,44.0173,46577.0
2017-09-19 13:30:00,55.17,55.2,55.16,55.2,71495.0,44.0252,44.0492,44.0173,44.0492,71495.0
2017-09-19 13:40:00,55.2,55.22,55.2,55.22,115059.0,44.0492,44.0651,44.0492,44.0651,115059.0
2017-09-19 13:50:00,55.22,55.22,55.2,55.21,53079.0,44.0651,44.0651,44.0492,44.0572,53079.0
2017-09-19 14:00:00,55.22,55.23,55.21,55.22,57490.0,44.0651,44.0731,44.0572,44.0651,57490.0
2017-09-19 14:10:00,55.22,55.25,55.21,55.25,76181.0,44.0651,44.0891,44.0572,44.0891,76181.0
2017-09-19 14:20:00,55.24,55.25,55.21,55.22,47020.0,44.0811,44.0891,44.0572,44.0651,47020.0
2017-09-19 14:30:00,55.22,55.24,55.21,55.22,74779.0,44.0651,44.0811,44.0572,44.0651,74779.0
2017-09-19 14:40:00,55.22,55.24,55.21,55.23,50001.0,44.0651,44.0811,44.0572,44.0731,50001.0
2017-09-19 14:50:00,55.24,55.25,55.22,55.22,78277.0,44.0811,44.0891,44.0651,44.0651,78277.0
2017-09-19 15:00:00,55.23,55.23,55.21,55.21,54483.0,44.0731,44.0731,44.0572,44.0572,54483.0
2017-09-19 15:10:00,55.22,55.23,55.2,55.22,262199.0,44.0651,44.0731,44.0492,44.0651,262199.0
2017-09-19 15:20:00,55.22,55.23,55.2,55.22,88569.0,44.0651,44.0731,44.0492,44.0651,88569.0
2017-09-19 15:30:00,55.22,55.23,55.21,55.23,153021.0,44.0651,44.0731,44.0572,44.0731,153021.0
2017-09-19 15:40:00,55.23,55.24,55.21,55.24,78119.0,44.0731,44.0811,44.0572,44.0811,78119.0
2017-09-19 15:50:00,55.24,55.27,55.22,55.26,427220.0,44.0811,44.105,44.0651,44.0971,427220.0
2017-09-20 09:30:00,55.31,55.31,55.26,55.31,211383.0,44.137,44.137,44.0971,44.137,211383.0
2017-09-20 09:40:00,55.31,55.36,55.31,55.34,76569.0,44.137,44.1769,44.137,44.1609,76569.0
2017-09-20 09:50:00,55.34,55.35,55.29,55.32,92606.0,44.1609,44.1689,44.121,44.1449,92606.0
2017-09-20 10:00:00,55.32,55.33,55.27,55.29,107289.0,44.1449,44.1529,44.105,44.121,107289.0
2017-09-20 10:10:00,55.29,55.29,55.25,55.26,146931.0,44.121,44.121,44.0891,44.0971,146931.0
2017-09-20 10:20:00,55.27,55.27,55.25,55.27,39786.0,44.105,44.105,44.0891,44.105,39786.0
2017-09-20 10:30:00,55.27,55.28,55.25,55.26,192866.0,44.105,44.113,44.0891,44.0971,192866.0
2017-09-20 10:40:00,55.26,55.26,55.22,55.24,60139.0,44.0971,44.0971,44.0651,44.0811,60139.0
2017-09-20 10:50:00,55.25,55.26,55.18,55.2,78550.0,44.0891,44.0971,44.0332,44.0492,78550.0
2017-09-20 11:00:00,55.2,55.23,55.18,55.18,177787.0,44.0492,44.0731,44.0332,44.0332,177787.0
2017-09-20 11:10:00,55.19,55.22,55.18,55.21,81684.0,44.0412,44.0651,44.0332,44.0572,81684.0
2017-09-20 11:20:00,55.21,55.21,55.15,55.17,74462.0,44.0572,44.0572,44.0093,44.0252,74462.0
2017-09-20 11:30:00,55.17,55.21,55.17,55.18,188442.0,44.0252,44.0572,44.0252,44.0332,188442.0
2017-09-20 11:40:00,55.18,55.21,55.18,55.21,55811.0,44.0332,44.0572,44.0332,44.0572,55811.0
2017-09-20 11:50:00,55.21,55.22,55.19,55.21,148884.0,44.0572,44.0651,44.0412,44.0572,148884.0
2017-09-20 12:00:00,55.22,55.23,55.21,55.22,26496.0,44.0651,44.0731,44.0572,44.0651,26496.0
2017-09-20 12:10:00,55.22,55.25,55.21,55.25,46977.0,44.0651,44.0891,44.0572,44.0891,46977.0
2017-09-20 12:20:00,55.24,55.27,55.24,55.26,114827.0,44.0811,44.105,44.0811,44.0971,114827.0
2017-09-20 12:30:00,55.26,55.28,55.25,55.27,127342.0,44.0971,44.113,44.0891,44.105,127342.0
2017-09-20 12:40:00,55.27,55.28,55.25,55.25,59276.0,44.105,44.113,44.0891,44.0891,59276.0
2017-09-20 12:50:00,55.25,55.26,55.24,55.25,49536.0,44.0891,44.0971,44.0811,44.0891,49536.0
2017-09-20 13:00:00,55.25,55.25,55.22,55.23,21526.0,44.0891,44.0891,44.0651,44.0731,21526.0
2017-09-20 13:10:00,55.22,55.23,55.18,55.19,59572.0,44.0651,44.0731,44.0332,44.0412,59572.0
2017-09-20 13:20:00,55.18,55.18,55.17,55.18,24747.0,44.0332,44.0332,44.0252,44.0332,24747.0
2017-09-20 13:30:00,55.17,55.21,55.16,55.21,123553.0,44.0252,44.0572,44.0173,44.0572,123553.0
2017-09-20 13:40:00,55.21,55.24,55.21,55.24,31283.0,44.0572,44.0811,44.0572,44.0811,31283.0
2017-09-20 13:50:00,55.24,55.26,55.18,55.2,262284.0,44.0811,44.0971,44.0332,44.0492,262284.0
2017-09-20 14:00:00,55.18,55.25,54.83,54.88,473091.0,44.0332,44.0891,43.7539,43.7938,473091.0
2017-09-20 14:10:00,54.88,54.92,54.77,54.77,389514.0,43.7938,43.8257,43.706,43.706,389514.0
2017-09-20 14:20:00,54.77,54.77,54.57,54.75,670566.0,43.706,43.706,43.5464,43.6901,670566.0
2017-09-20 14:30:00,54.74,54.74,54.58,54.64,345827.0,43.6821,43.6821,43.5544,43.6023,345827.0
2017-09-20 14:40:00,54.63,54.83,54.54,54.83,451950.0,43.5943,43.7539,43.5225,43.7539,451950.0
2017-09-20 14:50:00,54.82,54.91,54.81,54.84,285583.0,43.7459,43.8178,43.738,43.7619,285583.0
2017-09-20 15:00:00,54.84,54.84,54.79,54.82,57973.0,43.7619,43.7619,43.722,43.7459,57973.0
2017-09-20 15:10:00,54.82,54.92,54.82,54.92,140749.0,43.7459,43.8257,43.7459,43.8257,140749.0
2017-09-20 15:20:00,54.92,54.95,54.91,54.95,121619.0,43.8257,43.8497,43.8178,43.8497,121619.0
2017-09-20 15:30:00,54.95,55.04,54.94,55.02,200104.0,43.8497,43.9215,43.8417,43.9055,200104.0
2017-09-20 15:40:00,55.01,55.02,54.99,55.01,119443.0,43.8976,43.9055,43.8816,43.8976,119443.0
2017-09-20 15:50:00,55.02,55.05,55.0,55.03,529457.0,43.9055,43.9295,43.8896,43.9135,529457.0
2017-09-21 09:30:00,55.18,55.19,55.04,55.06,199965.0,44.0332,44.0412,43.9215,43.9375,199965.0
2017-09-21 09:40:00,55.06,55.12,55.03,55.09,457499.0,43.9375,43.9853,43.9135,43.9614,457499.0
2017-09-21 09:50:00,55.09,55.1,54.98,55.01,237270.0,43.9614,43.9694,43.8736,43.8976,237270.0
2017-09-21 10:00:00,55.02,55.02,54.98,54.99,76758.0,43.9055,43.9055,43.8736,43.8816,76758.0
2017-09-21 10:10:00,55.0,55.02,54.97,54.97,97867.0,43.8896,43.9055,43.8656,43.8656,97867.0
2017-09-21 10:20:00,54.98,54.98,54.92,54.96,272102.0,43.8736,43.8736,43.8257,43.8577,272102.0
2017-09-21 10:30:00,54.97,55.01,54.95,54.96,188733.0,43.8656,43.8976,43.8497,43.8577,188733.0
2017-09-21 10:40:00,54.96,55.0,54.93,54.99,32038.0,43.8577,43.8896,43.8337,43.8816,32038.0
2017-09-21 10:50:00,55.0,55.04,54.98,55.01,133870.0,43.8896,43.9215,43.8736,43.8976,133870.0
2017-09-21 11:00:00,55.02,55.06,55.01,55.05,153279.0,43.9055,43.9375,43.8976,43.9295,153279.0
2017-09-21 11:10:00,55.05,55.12,55.04,55.1,161687.0,43.9295,43.9853,43.9215,43.9694,161687.0
2017-09-21 11:20:00,55.1,55.11,55.06,55.07,266744.0,43.9694,43.9774,43.9375,43.9454,266744.0
2017-09-21 11:30:00,55.07,55.08,55.03,55.04,126825.0,43.9454,43.9534,43.9135,43.9215,126825.0
2017-09-21 11:40:00,55.05,55.07,55.04,55.05,45389.0,43.9295,43.9454,43.9215,43.9295,45389.0
2017-09-21 11:50:00,55.06,55.09,55.05,55.07,101410.0,43.9375,43.9614,43.9295,43.9454,101410.0
2017-09-21 12:00:00,55.07,55.12,55.07,55.12,68896.0,43.9454,43.9853,43.9454,43.9853,68896.0
2017-09-21 12:10:00,55.12,55.15,55.11,55.15,82128.0,43.9853,44.0093,43.9774,44.0093,82128.0
2017-09-21 12:20:00,55.14,55.18,55.14,55.17,137454.0,44.0013,44.0332,44.0013,44.0252,137454.0
2017-09-21 12:30:00,55.16,55.18,55.15,55.17,35167.0,44.0173,44.0332,44.0093,44.0252,35167.0
2017-09-21 12:40:00,55.16,55.16,55.1,55.15,123257.0,44.0173,44.0173,43.9694,44.0093,123257.0
2017-09-21 12:50:00,55.15,55.17,55.14,55.14,94675.0,44.0093,44.0252,44.0013,44.0013,94675.0
2017-09-21 13:00:00,55.14,55.17,55.13,55.16,21459.0,44.0013,44.0252,43.9933,44.0173,21459.0
2017-09-21 13:10:00,55.16,55.17,55.15,55.16,23376.0,44.0173,44.0252,44.0093,44.0173,23376.0
2017-09-21 13:20:00,55.16,55.17,55.14,55.16,636055.0,44.0173,44.0252,44.0013,44.0173,636055.0
2017-09-21 13:30:00,55.16,55.16,55.12,55.12,53399.0,44.0173,44.0173,43.9853,43.9853,53399.0
2017-09-21 13:40:00,55.13,55.14,55.11,55.12,26631.0,43.9933,44.0013,43.9774,43.9853,26631.0
2017-09-21 13:50:00,55.11,55.15,55.11,55.14,57119.0,43.9774,44.0093,43.9774,44.0013,57119.0
2017-09-21 14:00:00,55.14,55.15,55.1,55.11,42131.0,44.0013,44.0093,43.9694,43.9774,42131.0
2017-09-21 14:10:00,55.11,55.13,55.1,55.12,85519.0,43.9774,43.9933,43.9694,43.9853,85519.0
2017-09-21 14:20:00,55.12,55.12,55.09,55.1,48414.0,43.9853,43.9853,43.9614,43.9694,48414.0
2017-09-21 14:30:00,55.09,55.1,55.08,55.09,65311.0,43.9614,43.9694,43.9534,43.9614,65311.0
2017-09-21 14:40:00,55.1,55.1,55.05,55.06,175328.0,43.9694,43.9694,43.9295,43.9375,175328.0
2017-09-21 14:50:00,55.06,55.1,55.05,55.09,108649.0,43.9375,43.9694,43.9295,43.9614,108649.0
2017-09-21 15:00:00,55.09,55.11,55.08,55.1,69350.0,43.9614,43.9774,43.9534,43.9694,69350.0
2017-09-21 15:10:00,55.11,55.11,55.07,55.08,122827.0,43.9774,43.9774,43.9454,43.9534,122827.0
2017-09-21 15:20:00,55.09,55.11,55.07,55.1,90606.0,43.9614,43.9774,43.9454,43.9694,90606.0
2017-09-21 15:30:00,55.1,55.11,55.08,55.11,84037.0,43.9694,43.9774,43.9534,43.9774,84037.0
2017-09-21 15:40:00,55.11,55.11,55.05,55.07,225658.0,43.9774,43.9774,43.9295,43.9454,225658.0
2017-09-21 15:50:00,55.06,55.07,55.04,55.04,487724.0,43.9375,43.9454,43.9215,43.9215,487724.0
2017-09-22 09:30:00,54.71,54.73,54.66,54.66,153069.0,43.6582,43.6741,43.6183,43.6183,153069.0
2017-09-22 09:40:00,54.68,54.73,54.68,54.71,104255.0,43.6342,43.6741,43.6342,43.6582,104255.0
2017-09-22 09:50:00,54.72,54.72,54.66,54.67,345365.0,43.6661,43.6661,43.6183,43.6262,345365.0
2017-09-22 10:00:00,54.68,54.77,54.67,54.77,370359.0,43.6342,43.706,43.6262,43.706,370359.0
2017-09-22 10:10:00,54.77,54.77,54.73,54.75,278652.0,43.706,43.706,43.6741,43.6901,278652.0
2017-09-22 10:20:00,54.75,54.79,54.73,54.77,313248.0,43.6901,43.722,43.6741,43.706,313248.0
2017-09-22 10:30:00,54.77,54.79,54.75,54.78,397881.0,43.706,43.722,43.6901,43.714,397881.0
2017-09-22 10:40:00,54.78,54.78,54.73,54.73,379947.0,43.714,43.714,43.6741,43.6741,379947.0
2017-09-22 10:50:00,54.74,54.76,54.69,54.7,319723.0,43.6821,43.6981,43.6422,43.6502,319723.0
2017-09-22 11:00:00,54.71,54.73,54.69,54.71,328646.0,43.6582,43.6741,43.6422,43.6582,328646.0
2017-09-22 11:10:00,54.71,54.72,54.68,54.69,363646.0,43.6582,43.6661,43.6342,43.6422,363646.0
2017-09-22 11:20:00,54.69,54.71,54.65,54.67,320578.0,43.6422,43.6582,43.6103,43.6262,320578.0
2017-09-22 11:30:00,54.66,54.71,54.66,54.7,96305.0,43.6183,43.6582,43.6183,43.6502,96305.0
2017-09-22 11:40:00,54.7,54.72,54.69,54.7,72181.0,43.6502,43.6661,43.6422,43.6502,72181.0
2017-09-22 11:50:00,54.7,54.72,54.69,54.72,86107.0,43.6502,43.6661,43.6422,43.6661,86107.0
2017-09-22 12:00:00,54.72,54.72,54.7,54.72,55689.0,43.6661,43.6661,43.6502,43.6661,55689.0
2017-09-22 12:10:00,54.71,54.72,54.69,54.7,49916.0,43.6582,43.6661,43.6422,43.6502,49916.0
2017-09-22 12:20:00,54.7,54.71,54.68,54.69,47265.0,43.6502,43.6582,43.6342,43.6422,47265.0
2017-09-22 12:30:00,54.69,54.7,54.67,54.68,47350.0,43.6422,43.6502,43.6262,43.6342,47350.0
2017-09-22 12:40:00,54.67,54.69,54.67,54.67,44405.0,43.6262,43.6422,43.6262,43.6262,44405.0
2017-09-22 12:50:00,54.67,54.69,54.64,54.65,129974.0,43.6262,43.6422,43.6023,43.6103,129974.0
2017-09-22 13:00:00,54.65,54.65,54.63,54.64,88040.0,43.6103,43.6103,43.5943,43.6023,88040.0
2017-09-22 13:10:00,54.63,54.64,54.61,54.62,89553.0,43.5943,43.6023,43.5784,43.5863,89553.0
2017-09-22 13:20:00,54.62,54.63,54.62,54.63,20700.0,43.5863,43.5943,43.5863,43.5943,20700.0
2017-09-22 13:30:00,54.62,54.66,54.62,54.64,107618.0,43.5863,43.6183,43.5863,43.6023,107618.0
2017-09-22 13:40:00,54.65,54.65,54.64,54.64,42485.0,43.6103,43.6103,43.6023,43.6023,42485.0
2017-09-22 13:50:00,54.64,54.67,54.63,54.67,46926.0,43.6023,43.6262,43.5943,43.6262,46926.0
2017-09-22 14:00:00,54.67,54.68,54.65,54.68,118503.0,43.6262,43.6342,43.6103,43.6342,118503.0
2017-09-22 14:10:00,54.68,54.69,54.67,54.67,37577.0,43.6342,43.6422,43.6262,43.6262,37577.0
2017-09-22 14:20:00,54.67,54.71,54.67,54.7,136068.0,43.6262,43.6582,43.6262,43.6502,136068.0
2017-09-22 14:30:00,54.7,54.71,54.69,54.71,74462.0,43.6502,43.6582,43.6422,43.6582,74462.0
2017-09-22 14:40:00,54.71,54.71,54.7,54.71,46293.0,43.6582,43.6582,43.6502,43.6582,46293.0
2017-09-22 14:50:00,54.71,54.73,54.7,54.71,114500.0,43.6582,43.6741,43.6502,43.6582,114500.0
2017-09-22 15:00:00,54.71,54.72,54.71,54.72,28687.0,43.6582,43.6661,43.6582,43.6661,28687.0
2017-09-22 15:10:00,54.72,54.72,54.71,54.72,47360.0,43.6661,43.6661,43.6582,43.6661,47360.0
2017-09-22 15:20:00,54.72,54.72,54.7,54.71,91684.0,43.6661,43.6661,43.6502,43.6582,91684.0
2017-09-22 15:30:00,54.71,54.72,54.7,54.72,45384.0,43.6582,43.6661,43.6502,43.6661,45384.0
2017-09-22 15:40:00,54.72,54.73,54.71,54.73,249320.0,43.6661,43.6741,43.6582,43.6741,249320.0
2017-09-22 15:50:00,54.73,54.76,54.7,54.7,342027.0,43.6741,43.6981,43.6502,43.6502,342027.0
2017-09-25 09:30:00,54.17,54.2,53.99,54.01,548222.0,43.2272,43.2512,43.0836,43.0996,548222.0
2017-09-25 09:40:00,54.01,54.05,53.99,54.02,420238.0,43.0996,43.1315,43.0836,43.1075,420238.0
2017-09-25 09:50:00,54.02,54.08,54.01,54.07,282530.0,43.1075,43.1554,43.0996,43.1474,282530.0
2017-09-25 10:00:00,54.07,54.12,54.05,54.11,258772.0,43.1474,43.1873,43.1315,43.1794,258772.0
2017-09-25 10:10:00,54.11,54.16,54.11,54.15,240816.0,43.1794,43.2193,43.1794,43.2113,240816.0
2017-09-25 10:20:00,54.14,54.15,54.09,54.11,166836.0,43.2033,43.2113,43.1634,43.1794,166836.0
2017-09-25 10:30:00,54.11,54.11,53.95,53.96,283693.0,43.1794,43.1794,43.0517,43.0597,283693.0
2017-09-25 10:40:00,53.95,53.99,53.93,53.96,171108.0,43.0517,43.0836,43.0357,43.0597,171108.0
2017-09-25 10:50:00,53.96,53.96,53.84,53.88,256737.0,43.0597,43.0597,42.9639,42.9958,256737.0
2017-09-25 11:00:00,53.88,53.89,53.73,53.8,330768.0,42.9958,43.0038,42.8761,42.932,330768.0
2017-09-25 11:10:00,53.8,53.85,53.79,53.8,184337.0,42.932,42.9719,42.924,42.932,184337.0
2017-09-25 11:20:00,53.8,53.85,53.75,53.84,153957.0,42.932,42.9719,42.8921,42.9639,153957.0
2017-09-25 11:30:00,53.84,53.84,53.77,53.78,232611.0,42.9639,42.9639,42.9081,42.916,232611.0
2017-09-25 11:40:00,53.78,53.79,53.72,53.72,159927.0,42.916,42.924,42.8682,42.8682,159927.0
2017-09-25 11:50:00,53.72,53.73,53.68,53.71,99369.0,42.8682,42.8761,42.8362,42.8602,99369.0
2017-09-25 12:00:00,53.7,53.72,53.63,53.64,141163.0,42.8522,42.8682,42.7963,42.8043,141163.0
2017-09-25 12:10:00,53.63,53.63,53.52,53.54,149322.0,42.7963,42.7963,42.7086,42.7245,149322.0
2017-09-25 12:20:00,53.54,53.61,53.51,53.6,257241.0,42.7245,42.7804,42.7006,42.7724,257241.0
2017-09-25 12:30:00,53.6,53.63,53.58,53.63,75577.0,42.7724,42.7963,42.7564,42.7963,75577.0
2017-09-25 12:40:00,53.64,53.69,53.63,53.68,75261.0,42.8043,42.8442,42.7963,42.8362,75261.0
2017-09-25 12:50:00,53.68,53.73,53.67,53.71,202756.0,42.8362,42.8761,42.8283,42.8602,202756.0
2017-09-25 13:00:00,53.71,53.73,53.7,53.7,45130.0,42.8602,42.8761,42.8522,42.8522,45130.0
2017-09-25 13:10:00,53.7,53.74,53.7,53.74,39590.0,42.8522,42.8841,42.8522,42.8841,39590.0
2017-09-25 13:20:00,53.73,53.75,53.7,53.7,79236.0,42.8761,42.8921,42.8522,42.8522,79236.0
2017-09-25 13:30:00,53.7,53.74,53.65,53.73,99732.0,42.8522,42.8841,42.8123,42.8761,99732.0
2017-09-25 13:40:00,53.73,53.75,53.72,53.75,79316.0,42.8761,42.8921,42.8682,42.8921,79316.0
2017-09-25 13:50:00,53.74,53.77,53.72,53.73,123817.0,42.8841,42.9081,42.8682,42.8761,123817.0
2017-09-25 14:00:00,53.73,53.78,53.73,53.77,196249.0,42.8761,42.916,42.8761,42.9081,196249.0
2017-09-25 14:10:00,53.78,53.78,53.74,53.75,137773.0,42.916,42.916,42.8841,42.8921,137773.0
2017-09-25 14:20:00,53.75,53.75,53.68,53.7,213706.0,42.8921,42.8921,42.8362,42.8522,213706.0
2017-09-25 14:30:00,53.7,53.7,53.65,53.66,126308.0,42.8522,42.8522,42.8123,42.8203,126308.0
2017-09-25 14:40:00,53.66,53.68,53.63,53.66,155294.0,42.8203,42.8362,42.7963,42.8203,155294.0
2017-09-25 14:50:00,53.65,53.71,53.64,53.71,186289.0,42.8123,42.8602,42.8043,42.8602,186289.0
2017-09-25 15:00:00,53.71,53.72,53.69,53.7,208251.0,42.8602,42.8682,42.8442,42.8522,208251.0
2017-09-25 15:10:00,53.7,53.74,53.68,53.72,154327.0,42.8522,42.8841,42.8362,42.8682,154327.0
2017-09-25 15:20:00,53.72,53.76,53.7,53.74,251948.0,42.8682,42.9001,42.8522,42.8841,251948.0
2017-09-25 15:30:00,53.74,53.78,53.74,53.77,106194.0,42.8841,42.916,42.8841,42.9081,106194.0
2017-09-25 15:40:00,53.77,53.81,53.75,53.8,246703.0,42.9081,42.94,42.8921,42.932,246703.0
2017-09-25 15:50:00,53.8,53.81,53.71,53.72,593276.0,42.932,42.94,42.8602,42.8682,593276.0
2017-09-26 09:30:00,53.82,53.89,53.81,53.89,161042.0,42.948,43.0038,42.94,43.0038,161042.0
2017-09-26 09:40:00,53.89,53.9,53.85,53.86,426599.0,43.0038,43.0118,42.9719,42.9799,426599.0
2017-09-26 09:50:00,53.86,53.88,53.8,53.82,483474.0,42.9799,42.9958,42.932,42.948,483474.0
2017-09-26 10:00:00,53.82,53.87,53.8,53.85,434959.0,42.948,42.9879,42.932,42.9719,434959.0
2017-09-26 10:10:00,53.85,53.87,53.83,53.85,224616.0,42.9719,42.9879,42.9559,42.9719,224616.0
2017-09-26 10:20:00,53.86,53.87,53.82,53.82,214549.0,42.9799,42.9879,42.948,42.948,214549.0
2017-09-26 10:30:00,53.82,53.84,53.78,53.8,299085.0,42.948,42.9639,42.916,42.932,299085.0
2017-09-26 10:40:00,53.8,53.83,53.77,53.77,226687.0,42.932,42.9559,42.9081,42.9081,226687.0
2017-09-26 10:50:00,53.76,53.79,53.7,53.72,200065.0,42.9001,42.924,42.8522,42.8682,200065.0
2017-09-26 11:00:00,53.72,53.72,53.67,53.68,206843.0,42.8682,42.8682,42.8283,42.8362,206843.0
2017-09-26 11:10:00,53.69,53.7,53.65,53.66,193519.0,42.8442,42.8522,42.8123,42.8203,193519.0
2017-09-26 11:20:00,53.67,53.69,53.62,53.68,119539.0,42.8283,42.8442,42.7884,42.8362,119539.0
2017-09-26 11:30:00,53.67,53.68,53.65,53.67,122634.0,42.8283,42.8362,42.8123,42.8283,122634.0
2017-09-26 11:40:00,53.67,53.68,53.64,53.64,148117.0,42.8283,42.8362,42.8043,42.8043,148117.0
2017-09-26 11:50:00,53.65,53.66,53.62,53.63,333642.0,42.8123,42.8203,42.7884,42.7963,333642.0
2017-09-26 12:00:00,53.63,53.67,53.61,53.65,257520.0,42.7963,42.8283,42.7804,42.8123,257520.0
2017-09-26 12:10:00,53.65,53.66,53.62,53.63,36340.0,42.8123,42.8203,42.7884,42.7963,36340.0
2017-09-26 12:20:00,53.63,53.65,53.6,53.64,88714.0,42.7963,42.8123,42.7724,42.8043,88714.0
2017-09-26 12:30:00,53.64,53.69,53.55,53.59,207910.0,42.8043,42.8442,42.7325,42.7644,207910.0
2017-09-26 12:40:00,53.58,53.61,53.52,53.61,211162.0,42.7564,42.7804,42.7086,42.7804,211162.0
2017-09-26 12:50:00,53.61,53.66,53.61,53.66,144917.0,42.7804,42.8203,42.7804,42.8203,144917.0
2017-09-26 13:00:00,53.66,53.72,53.66,53.71,361155.0,42.8203,42.8682,42.8203,42.8602,361155.0
2017-09-26 13:10:00,53.71,53.76,53.71,53.74,358194.0,42.8602,42.9001,42.8602,42.8841,358194.0
2017-09-26 13:20:00,53.74,53.78,53.73,53.76,270118.0,42.8841,42.916,42.8761,42.9001,270118.0
2017-09-26 13:30:00,53.77,53.78,53.75,53.77,105564.0,42.9081,42.916,42.8921,42.9081,105564.0
2017-09-26 13:40:00,53.77,53.8,53.76,53.77,113233.0,42.9081,42.932,42.9001,42.9081,113233.0
2017-09-26 13:50:00,53.77,53.81,53.76,53.8,120706.0,42.9081,42.94,42.9001,42.932,120706.0
2017-09-26 14:00:00,53.81,53.81,53.74,53.76,58161.0,42.94,42.94,42.8841,42.9001,58161.0
2017-09-26 14:10:00,53.75,53.76,53.74,53.75,38750.0,42.8921,42.9001,42.8841,42.8921,38750.0
2017-09-26 14:20:00,53.75,53.78,53.74,53.76,111819.0,42.8921,42.916,42.8841,42.9001,111819.0
2017-09-26 14:30:00,53.76,53.77,53.72,53.72,84479.0,42.9001,42.9081,42.8682,42.8682,84479.0
2017-09-26 14:40:00,53.72,53.74,53.71,53.73,94126.0,42.8682,42.8841,42.8602,42.8761,94126.0
2017-09-26 14:50:00,53.73,53.76,53.73,53.76,97732.0,42.8761,42.9001,42.8761,42.9001,97732.0
2017-09-26 15:00:00,53.76,53.79,53.75,53.79,146646.0,42.9001,42.924,42.8921,42.924,146646.0
2017-09-26 15:10:00,53.79,53.79,53.76,53.78,113174.0,42.924,42.924,42.9001,42.916,113174.0
2017-09-26 15:20:00,53.78,53.78,53.76,53.78,223603.0,42.916,42.916,42.9001,42.916,223603.0
2017-09-26 15:30:00,53.78,53.78,53.75,53.77,171592.0,42.916,42.916,42.8921,42.9081,171592.0
2017-09-26 15:40:00,53.77,53.77,53.73,53.75,284744.0,42.9081,42.9081,42.8761,42.8921,284744.0
2017-09-26 15:50:00,53.74,53.75,53.63,53.64,496348.0,42.8841,42.8921,42.7963,42.8043,496348.0
2017-09-27 09:30:00,53.48,53.5,53.41,53.48,488213.0,42.6766,42.6926,42.6208,42.6766,488213.0
2017-09-27 09:40:00,53.48,53.51,53.44,53.45,282912.0,42.6766,42.7006,42.6447,42.6527,282912.0
2017-09-27 09:50:00,53.45,53.46,53.42,53.43,257763.0,42.6527,42.6607,42.6288,42.6367,257763.0
2017-09-27 10:00:00,53.43,53.44,53.36,53.38,519766.0,42.6367,42.6447,42.5809,42.5968,519766.0
2017-09-27 10:10:00,53.37,53.41,53.35,53.41,218448.0,42.5889,42.6208,42.5729,42.6208,218448.0
2017-09-27 10:20:00,53.41,53.43,53.38,53.4,225363.0,42.6208,42.6367,42.5968,42.6128,225363.0
2017-09-27 10:30:00,53.4,53.4,53.32,53.34,235764.0,42.6128,42.6128,42.549,42.5649,235764.0
2017-09-27 10:40:00,53.33,53.35,53.31,53.32,267490.0,42.5569,42.5729,42.541,42.549,267490.0
2017-09-27 10:50:00,53.32,53.35,53.29,53.32,300375.0,42.549,42.5729,42.525,42.549,300375.0
2017-09-27 11:00:00,53.32,53.32,53.28,53.32,252332.0,42.549,42.549,42.517,42.549,252332.0
2017-09-27 11:10:00,53.32,53.32,53.3,53.31,209188.0,42.549,42.549,42.533,42.541,209188.0
2017-09-27 11:20:00,53.32,53.32,53.29,53.3,550632.0,42.549,42.549,42.525,42.533,550632.0
2017-09-27 11:30:00,53.3,53.31,53.28,53.3,214023.0,42.533,42.541,42.517,42.533,214023.0
2017-09-27 11:40:00,53.29,53.3,53.24,53.25,256333.0,42.525,42.533,42.4851,42.4931,256333.0
2017-09-27 11:50:00,53.25,53.25,53.23,53.24,203358.0,42.4931,42.4931,42.4771,42.4851,203358.0
2017-09-27 12:00:00,53.25,53.25,53.15,53.19,478822.0,42.4931,42.4931,42.4133,42.4452,478822.0
2017-09-27 12:10:00,53.19,53.19,53.17,53.18,290735.0,42.4452,42.4452,42.4293,42.4372,290735.0
2017-09-27 12:20:00,53.18,53.23,53.17,53.23,489647.0,42.4372,42.4771,42.4293,42.4771,489647.0
2017-09-27 12:30:00,53.22,53.24,53.19,53.23,136232.0,42.4692,42.4851,42.4452,42.4771,136232.0
2017-09-27 12:40:00,53.23,53.26,53.22,53.24,360770.0,42.4771,42.5011,42.4692,42.4851,360770.0
2017-09-27 12:50:00,53.23,53.3,53.23,53.29,180241.0,42.4771,42.533,42.4771,42.525,180241.0
2017-09-27 13:00:00,53.3,53.35,53.3,53.35,104398.0,42.533,42.5729,42.533,42.5729,104398.0
2017-09-27 13:10:00,53.35,53.36,53.33,53.34,199232.0,42.5729,42.5809,42.5569,42.5649,199232.0
2017-09-27 13:20:00,53.34,53.35,53.32,53.34,172169.0,42.5649,42.5729,42.549,42.5649,172169.0
2017-09-27 13:30:00,53.34,53.36,53.33,53.35,87953.0,42.5649,42.5809,42.5569,42.5729,87953.0
2017-09-27 13:40:00,53.35,53.37,53.33,53.34,202420.0,42.5729,42.5889,42.5569,42.5649,202420.0
2017-09-27 13:50:00,53.35,53.38,53.34,53.37,227808.0,42.5729,42.5968,42.5649,42.5889,227808.0
2017-09-27 14:00:00,53.38,53.42,53.37,53.4,145586.0,42.5968,42.6288,42.5889,42.6128,145586.0
2017-09-27 14:10:00,53.4,53.47,53.4,53.47,217441.0,42.6128,42.6687,42.6128,42.6687,217441.0
2017-09-27 14:20:00,53.47,53.49,53.46,53.48,202959.0,42.6687,42.6846,42.6607,42.6766,202959.0
2017-09-27 14:30:00,53.49,53.53,53.48,53.53,177719.0,42.6846,42.7165,42.6766,42.7165,177719.0
2017-09-27 14:40:00,53.53,53.53,53.48,53.48,136941.0,42.7165,42.7165,42.6766,42.6766,136941.0
2017-09-27 14:50:00,53.49,53.52,53.48,53.52,264194.0,42.6846,42.7086,42.6766,42.7086,264194.0
2017-09-27 15:00:00,53.52,53.53,53.51,53.53,174722.0,42.7086,42.7165,42.7006,42.7165,174722.0
2017-09-27 15:10:00,53.53,53.56,53.5,53.52,211266.0,42.7165,42.7405,42.6926,42.7086,211266.0
2017-09-27 15:20:00,53.52,53.53,53.5,53.51,170677.0,42.7086,42.7165,42.6926,42.7006,170677.0
2017-09-27 15:30:00,53.51,53.52,53.5,53.52,85079.0,42.7006,42.7086,42.6926,42.7086,85079.0
2017-09-27 15:40:00,53.52,53.54,53.47,53.48,499896.0,42.7086,42.7245,42.6687,42.6766,499896.0
2017-09-27 15:50:00,53.47,53.48,53.41,53.43,450701.0,42.6687,42.6766,42.6208,42.6367,450701.0
2017-09-28 09:30:00,53.19,53.23,53.1,53.22,125727.0,42.4452,42.4771,42.3734,42.4692,125727.0
2017-09-28 09:40:00,53.22,53.29,53.22,53.27,265540.0,42.4692,42.525,42.4692,42.5091,265540.0
2017-09-28 09:50:00,53.28,53.29,53.24,53.24,175514.0,42.517,42.525,42.4851,42.4851,175514.0
2017-09-28 10:00:00,53.25,53.31,53.23,53.3,134146.0,42.4931,42.541,42.4771,42.533,134146.0
2017-09-28 10:10:00,53.29,53.31,53.26,53.28,226386.0,42.525,42.541,42.5011,42.517,226386.0
2017-09-28 10:20:00,53.29,53.33,53.28,53.29,167775.0,42.525,42.5569,42.517,42.525,167775.0
2017-09-28 10:30:00,53.29,53.31,53.27,53.28,287474.0,42.525,42.541,42.5091,42.517,287474.0
2017-09-28 10:40:00,53.28,53.35,53.28,53.33,297384.0,42.517,42.5729,42.517,42.5569,297384.0
2017-09-28 10:50:00,53.33,53.35,53.29,53.3,162612.0,42.5569,42.5729,42.525,42.533,162612.0
2017-09-28 11:00:00,53.3,53.32,53.28,53.31,101619.0,42.533,42.549,42.517,42.541,101619.0
2017-09-28 11:10:00,53.3,53.31,53.26,53.27,124251.0,42.533,42.541,42.5011,42.5091,124251.0
2017-09-28 11:20:00,53.28,53.31,53.26,53.3,87039.0,42.517,42.541,42.5011,42.533,87039.0
2017-09-28 11:30:00,53.3,53.31,53.28,53.29,177140.0,42.533,42.541,42.517,42.525,177140.0
2017-09-28 11:40:00,53.29,53.34,53.29,53.3,127750.0,42.525,42.5649,42.525,42.533,127750.0
2017-09-28 11:50:00,53.3,53.3,53.27,53.29,89146.0,42.533,42.533,42.5091,42.525,89146.0
2017-09-28 12:00:00,53.28,53.32,53.28,53.31,107375.0,42.517,42.549,42.517,42.541,107375.0
2017-09-28 12:10:00,53.32,53.35,53.31,53.34,107089.0,42.549,42.5729,42.541,42.5649,107089.0
2017-09-28 12:20:00,53.34,53.35,53.32,53.33,55854.0,42.5649,42.5729,42.549,42.5569,55854.0
2017-09-28 12:30:00,53.33,53.34,53.32,53.33,134336.0,42.5569,42.5649,42.549,42.5569,134336.0
2017-09-28 12:40:00,53.32,53.34,53.32,53.34,32678.0,42.549,42.5649,42.549,42.5649,32678.0
2017-09-28 12:50:00,53.34,53.39,53.33,53.39,166064.0,42.5649,42.6048,42.5569,42.6048,166064.0
2017-09-28 13:00:00,53.39,53.4,53.37,53.38,83418.0,42.6048,42.6128,42.5889,42.5968,83418.0
2017-09-28 13:10:00,53.39,53.4,53.37,53.39,62564.0,42.6048,42.6128,42.5889,42.6048,62564.0
2017-09-28 13:20:00,53.39,53.4,53.37,53.37,108515.0,42.6048,42.6128,42.5889,42.5889,108515.0
2017-09-28 13:30:00,53.37,53.39,53.37,53.39,62986.0,42.5889,42.6048,42.5889,42.6048,62986.0
2017-09-28 13:40:00,53.39,53.43,53.39,53.42,101270.0,42.6048,42.6367,42.6048,42.6288,101270.0
2017-09-28 13:50:00,53.42,53.43,53.42,53.43,124771.0,42.6288,42.6367,42.6288,42.6367,124771.0
2017-09-28 14:00:00,53.43,53.44,53.41,53.43,254870.0,42.6367,42.6447,42.6208,42.6367,254870.0
2017-09-28 14:10:00,53.43,53.43,53.39,53.4,104516.0,42.6367,42.6367,42.6048,42.6128,104516.0
2017-09-28 14:20:00,53.4,53.4,53.38,53.39,87009.0,42.6128,42.6128,42.5968,42.6048,87009.0
2017-09-28 14:30:00,53.39,53.43,53.38,53.43,347653.0,42.6048,42.6367,42.5968,42.6367,347653.0
2017-09-28 14:40:00,53.43,53.44,53.41,53.41,179581.0,42.6367,42.6447,42.6208,42.6208,179581.0
2017-09-28 14:50:00,53.41,53.45,53.41,53.44,124431.0,42.6208,42.6527,42.6208,42.6447,124431.0
2017-09-28 15:00:00,53.45,53.45,53.4,53.42,220041.0,42.6527,42.6527,42.6128,42.6288,220041.0
2017-09-28 15:10:00,53.41,53.44,53.41,53.43,166758.0,42.6208,42.6447,42.6208,42.6367,166758.0
2017-09-28 15:20:00,53.43,53.43,53.4,53.41,72674.0,42.6367,42.6367,42.6128,42.6208,72674.0
2017-09-28 15:30:00,53.41,53.43,53.41,53.43,161438.0,42.6208,42.6367,42.6208,42.6367,161438.0
2017-09-28 15:40:00,53.42,53.43,53.41,53.41,201219.0,42.6288,42.6367,42.6208,42.6208,201219.0
2017-09-28 15:50:00,53.42,53.42,53.38,53.39,730705.0,42.6288,42.6288,42.5968,42.6048,730705.0
2017-09-29 09:30:00,53.78,53.87,53.78,53.82,322282.0,42.916,42.9879,42.916,42.948,322282.0
2017-09-29 09:40:00,53.82,53.84,53.78,53.79,245259.0,42.948,42.9639,42.916,42.924,245259.0
2017-09-29 09:50:00,53.78,53.8,53.69,53.75,420100.0,42.916,42.932,42.8442,42.8921,420100.0
2017-09-29 10:00:00,53.75,53.81,53.73,53.8,196162.0,42.8921,42.94,42.8761,42.932,196162.0
2017-09-29 10:10:00,53.8,53.81,53.78,53.81,86642.0,42.932,42.94,42.916,42.94,86642.0
2017-09-29 10:20:00,53.81,53.86,53.81,53.85,205687.0,42.94,42.9799,42.94,42.9719,205687.0
2017-09-29 10:30:00,53.85,53.91,53.84,53.9,264544.0,42.9719,43.0198,42.9639,43.0118,264544.0
2017-09-29 10:40:00,53.9,53.95,53.89,53.92,289262.0,43.0118,43.0517,43.0038,43.0278,289262.0
2017-09-29 10:50:00,53.93,53.96,53.92,53.94,212224.0,43.0357,43.0597,43.0278,43.0437,212224.0
2017-09-29 11:00:00,53.93,53.95,53.92,53.94,138499.0,43.0357,43.0517,43.0278,43.0437,138499.0
2017-09-29 11:10:00,53.95,53.97,53.93,53.95,218136.0,43.0517,43.0677,43.0357,43.0517,218136.0
2017-09-29 11:20:00,53.95,53.97,53.92,53.92,322847.0,43.0517,43.0677,43.0278,43.0278,322847.0
2017-09-29 11:30:00,53.91,53.95,53.9,53.92,192372.0,43.0198,43.0517,43.0118,43.0278,192372.0
2017-09-29 11:40:00,53.92,53.92,53.89,53.91,83132.0,43.0278,43.0278,43.0038,43.0198,83132.0
2017-09-29 11:50:00,53.91,53.95,53.91,53.94,148946.0,43.0198,43.0517,43.0198,43.0437,148946.0
2017-09-29 12:00:00,53.94,53.94,53.92,53.93,403167.0,43.0437,43.0437,43.0278,43.0357,403167.0
2017-09-29 12:10:00,53.94,53.94,53.93,53.93,110565.0,43.0437,43.0437,43.0357,43.0357,110565.0
2017-09-29 12:20:00,53.94,53.95,53.93,53.95,120845.0,43.0437,43.0517,43.0357,43.0517,120845.0
2017-09-29 12:30:00,53.95,53.97,53.94,53.96,116689.0,43.0517,43.0677,43.0437,43.0597,116689.0
2017-09-29 12:40:00,53.97,53.98,53.96,53.98,138881.0,43.0677,43.0756,43.0597,43.0756,138881.0
2017-09-29 12:50:00,53.98,54.0,53.97,54.0,88459.0,43.0756,43.0916,43.0677,43.0916,88459.0
2017-09-29 13:00:00,54.0,54.02,53.99,54.02,169678.0,43.0916,43.1075,43.0836,43.1075,169678.0
2017-09-29 13:10:00,54.02,54.03,54.0,54.02,123245.0,43.1075,43.1155,43.0916,43.1075,123245.0
2017-09-29 13:20:00,54.03,54.03,54.01,54.02,149417.0,43.1155,43.1155,43.0996,43.1075,149417.0
2017-09-29 13:30:00,54.02,54.03,54.02,54.03,142716.0,43.1075,43.1155,43.1075,43.1155,142716.0
2017-09-29 13:40:00,54.03,54.04,54.02,54.02,183499.0,43.1155,43.1235,43.1075,43.1075,183499.0
2017-09-29 13:50:00,54.02,54.03,54.02,54.03,90404.0,43.1075,43.1155,43.1075,43.1155,90404.0
2017-09-29 14:00:00,54.03,54.04,54.02,54.03,138417.0,43.1155,43.1235,43.1075,43.1155,138417.0
2017-09-29 14:10:00,54.03,54.04,54.02,54.03,136113.0,43.1155,43.1235,43.1075,43.1155,136113.0
2017-09-29 14:20:00,54.03,54.08,54.03,54.08,195627.0,43.1155,43.1554,43.1155,43.1554,195627.0
2017-09-29 14:30:00,54.08,54.09,54.07,54.09,104316.0,43.1554,43.1634,43.1474,43.1634,104316.0
2017-09-29 14:40:00,54.09,54.12,54.08,54.11,331975.0,43.1634,43.1873,43.1554,43.1794,331975.0
2017-09-29 14:50:00,54.11,54.12,54.08,54.09,224953.0,43.1794,43.1873,43.1554,43.1634,224953.0
2017-09-29 15:00:00,54.09,54.11,54.08,54.1,132760.0,43.1634,43.1794,43.1554,43.1714,132760.0
2017-09-29 15:10:00,54.1,54.12,54.09,54.1,249856.0,43.1714,43.1873,43.1634,43.1714,249856.0
2017-09-29 15:20:00,54.11,54.11,54.09,54.1,375598.0,43.1794,43.1794,43.1634,43.1714,375598.0
2017-09-29 15:30:00,54.09,54.09,54.04,54.05,262202.0,43.1634,43.1634,43.1235,43.1315,262202.0
2017-09-29 15:40:00,54.04,54.06,54.02,54.05,334638.0,43.1235,43.1395,43.1075,43.1315,334638.0
2017-09-29 15:50:00,54.05,54.08,53.99,54.0,1074517.0,43.1315,43.1554,43.0836,43.0916,1074517.0
2017-10-02 09:30:00,54.05,54.17,54.02,54.13,485317.0,43.1315,43.2272,43.1075,43.1953,485317.0
2017-10-02 09:40:00,54.13,54.16,54.11,54.15,439368.0,43.1953,43.2193,43.1794,43.2113,439368.0
2017-10-02 09:50:00,54.16,54.22,54.14,54.21,101938.0,43.2193,43.2671,43.2033,43.2592,101938.0
2017-10-02 10:00:00,54.2,54.22,54.08,54.21,338564.0,43.2512,43.2671,43.1554,43.2592,338564.0
2017-10-02 10:10:00,54.21,54.22,54.17,54.19,282331.0,43.2592,43.2671,43.2272,43.2432,282331.0
2017-10-02 10:20:00,54.19,54.21,54.14,54.15,142295.0,43.2432,43.2592,43.2033,43.2113,142295.0
2017-10-02 10:30:00,54.15,54.25,54.15,54.25,177666.0,43.2113,43.2911,43.2113,43.2911,177666.0
2017-10-02 10:40:00,54.24,54.27,54.23,54.27,236252.0,43.2831,43.307,43.2751,43.307,236252.0
2017-10-02 10:50:00,54.26,54.26,54.2,54.21,383271.0,43.2991,43.2991,43.2512,43.2592,383271.0
2017-10-02 11:00:00,54.21,54.25,54.2,54.21,295739.0,43.2592,43.2911,43.2512,43.2592,295739.0
2017-10-02 11:10:00,54.21,54.22,54.16,54.17,163862.0,43.2592,43.2671,43.2193,43.2272,163862.0
2017-10-02 11:20:00,54.16,54.18,54.1,54.11,91540.0,43.2193,43.2352,43.1714,43.1794,91540.0
2017-10-02 11:30:00,54.11,54.11,54.05,54.08,150761.0,43.1794,43.1794,43.1315,43.1554,150761.0
2017-10-02 11:40:00,54.07,54.07,54.02,54.03,711363.0,43.1474,43.1474,43.1075,43.1155,711363.0
2017-10-02 11:50:00,54.03,54.11,54.03,54.04,348634.0,43.1155,43.1794,43.1155,43.1235,348634.0
2017-10-02 12:00:00,54.04,54.08,54.02,54.08,185700.0,43.1235,43.1554,43.1075,43.1554,185700.0
2017-10-02 12:10:00,54.08,54.12,54.06,54.12,114022.0,43.1554,43.1873,43.1395,43.1873,114022.0
2017-10-02 12:20:00,54.13,54.15,54.1,54.13,76931.0,43.1953,43.2113,43.1714,43.1953,76931.0
2017-10-02 12:30:00,54.13,54.15,54.12,54.15,74274.0,43.1953,43.2113,43.1873,43.2113,74274.0
2017-10-02 12:40:00,54.15,54.18,54.14,54.17,318539.0,43.2113,43.2352,43.2033,43.2272,318539.0
2017-10-02 12:50:00,54.16,54.18,54.16,54.18,200540.0,43.2193,43.2352,43.2193,43.2352,200540.0
2017-10-02 13:00:00,54.18,54.18,54.13,54.15,308717.0,43.2352,43.2352,43.1953,43.2113,308717.0
2017-10-02 13:10:00,54.15,54.17,54.14,54.16,82783.0,43.2113,43.2272,43.2033,43.2193,82783.0
2017-10-02 13:20:00,54.17,54.19,54.16,54.19,102742.0,43.2272,43.2432,43.2193,43.2432,102742.0
2017-10-02 13:30:00,54.18,54.19,54.14,54.16,97621.0,43.2352,43.2432,43.2033,43.2193,97621.0
2017-10-02 13:40:00,54.16,54.16,54.12,54.15,74252.0,43.2193,43.2193,43.1873,43.2113,74252.0
2017-10-02 13:50:00,54.16,54.16,54.14,54.15,81932.0,43.2193,43.2193,43.2033,43.2113,81932.0
2017-10-02 14:00:00,54.15,54.2,54.14,54.19,208238.0,43.2113,43.2512,43.2033,43.2432,208238.0
2017-10-02 14:10:00,54.19,54.19,54.15,54.15,187717.0,43.2432,43.2432,43.2113,43.2113,187717.0
2017-10-02 14:20:00,54.15,54.19,54.13,54.19,231500.0,43.2113,43.2432,43.1953,43.2432,231500.0
2017-10-02 14:30:00,54.19,54.21,54.17,54.18,90247.0,43.2432,43.2592,43.2272,43.2352,90247.0
2017-10-02 14:40:00,54.19,54.2,54.17,54.19,122698.0,43.2432,43.2512,43.2272,43.2432,122698.0
2017-10-02 14:50:00,54.19,54.19,54.16,54.18,78621.0,43.2432,43.2432,43.2193,43.2352,78621.0
2017-10-02 15:00:00,54.18,54.19,54.16,54.16,134183.0,43.2352,43.2432,43.2193,43.2193,134183.0
2017-10-02 15:10:00,54.16,54.18,54.13,54.16,252256.0,43.2193,43.2352,43.1953,43.2193,252256.0
2017-10-02 15:20:00,54.16,54.16,54.12,54.13,155430.0,43.2193,43.2193,43.1873,43.1953,155430.0
2017-10-02 15:30:00,54.12,54.14,54.12,54.13,190966.0,43.1873,43.2033,43.1873,43.1953,190966.0
2017-10-02 15:40:00,54.13,54.13,54.09,54.1,72743.0,43.1953,43.1953,43.1634,43.1714,72743.0
2017-10-02 15:50:00,54.11,54.12,54.05,54.06,757031.0,43.1794,43.1873,43.1315,43.1395,757031.0
2017-10-03 09:30:00,54.47,54.54,54.42,54.54,397763.0,43.4666,43.5225,43.4267,43.5225,397763.0
2017-10-03 09:40:00,54.55,54.56,54.5,54.55,197776.0,43.5305,43.5385,43.4906,43.5305,197776.0
2017-10-03 09:50:00,54.56,54.61,54.54,54.61,124296.0,43.5385,43.5784,43.5225,43.5784,124296.0
2017-10-03 10:00:00,54.61,54.64,54.6,54.63,87855.0,43.5784,43.6023,43.5704,43.5943,87855.0
2017-10-03 10:10:00,54.64,54.64,54.54,54.63,181512.0,43.6023,43.6023,43.5225,43.5943,181512.0
2017-10-03 10:20:00,54.63,54.63,54.59,54.62,116488.0,43.5943,43.5943,43.5624,43.5863,116488.0
2017-10-03 10:30:00,54.62,54.67,54.61,54.65,156445.0,43.5863,43.6262,43.5784,43.6103,156445.0
2017-10-03 10:40:00,54.65,54.66,54.63,54.65,74522.0,43.6103,43.6183,43.5943,43.6103,74522.0
2017-10-03 10:50:00,54.65,54.68,54.63,54.65,204819.0,43.6103,43.6342,43.5943,43.6103,204819.0
2017-10-03 11:00:00,54.65,54.7,54.64,54.68,100323.0,43.6103,43.6502,43.6023,43.6342,100323.0
2017-10-03 11:10:00,54.69,54.72,54.67,54.71,118225.0,43.6422,43.6661,43.6262,43.6582,118225.0
2017-10-03 11:20:00,54.71,54.76,54.71,54.75,196919.0,43.6582,43.6981,43.6582,43.6901,196919.0
2017-10-03 11:30:00,54.75,54.76,54.72,54.72,97910.0,43.6901,43.6981,43.6661,43.6661,97910.0
2017-10-03 11:40:00,54.73,54.76,54.71,54.74,100487.0,43.6741,43.6981,43.6582,43.6821,100487.0
2017-10-03 11:50:00,54.74,54.77,54.73,54.75,61483.0,43.6821,43.706,43.6741,43.6901,61483.0
2017-10-03 12:00:00,54.75,54.76,54.73,54.75,101289.0,43.6901,43.6981,43.6741,43.6901,101289.0
2017-10-03 12:10:00,54.76,54.77,54.72,54.73,53132.0,43.6981,43.706,43.6661,43.6741,53132.0
2017-10-03 12:20:00,54.73,54.73,54.7,54.73,75251.0,43.6741,43.6741,43.6502,43.6741,75251.0
2017-10-03 12:30:00,54.72,54.77,54.72,54.77,186630.0,43.6661,43.706,43.6661,43.706,186630.0
2017-10-03 12:40:00,54.77,54.77,54.75,54.76,49034.0,43.706,43.706,43.6901,43.6981,49034.0
2017-10-03 12:50:00,54.76,54.77,54.75,54.77,73591.0,43.6981,43.706,43.6901,43.706,73591.0
2017-10-03 13:00:00,54.77,54.77,54.75,54.75,80444.0,43.706,43.706,43.6901,43.6901,80444.0
2017-10-03 13:10:00,54.76,54.76,54.74,54.75,46441.0,43.6981,43.6981,43.6821,43.6901,46441.0
2017-10-03 13:20:00,54.76,54.76,54.74,54.74,121427.0,43.6981,43.6981,43.6821,43.6821,121427.0
2017-10-03 13:30:00,54.73,54.75,54.72,54.73,52706.0,43.6741,43.6901,43.6661,43.6741,52706.0
2017-10-03 13:40:00,54.73,54.74,54.72,54.73,64614.0,43.6741,43.6821,43.6661,43.6741,64614.0
2017-10-03 13:50:00,54.73,54.76,54.72,54.75,55125.0,43.6741,43.6981,43.6661,43.6901,55125.0
2017-10-03 14:00:00,54.76,54.76,54.73,54.75,75547.0,43.6981,43.6981,43.6741,43.6901,75547.0
2017-10-03 14:10:00,54.75,54.76,54.74,54.75,108684.0,43.6901,43.6981,43.6821,43.6901,108684.0
2017-10-03 14:20:00,54.75,54.78,54.74,54.77,80985.0,43.6901,43.714,43.6821,43.706,80985.0
2017-10-03 14:30:00,54.77,54.78,54.76,54.77,84439.0,43.706,43.714,43.6981,43.706,84439.0
2017-10-03 14:40:00,54.76,54.79,54.76,54.77,74497.0,43.6981,43.722,43.6981,43.706,74497.0
2017-10-03 14:50:00,54.77,54.79,54.76,54.78,56472.0,43.706,43.722,43.6981,43.714,56472.0
2017-10-03 15:00:00,54.78,54.78,54.77,54.77,163416.0,43.714,43.714,43.706,43.706,163416.0
2017-10-03 15:10:00,54.78,54.78,54.74,54.74,89112.0,43.714,43.714,43.6821,43.6821,89112.0
2017-10-03 15:20:00,54.75,54.77,54.73,54.76,142714.0,43.6901,43.706,43.6741,43.6981,142714.0
2017-10-03 15:30:00,54.76,54.81,54.74,54.81,238593.0,43.6981,43.738,43.6821,43.738,238593.0
2017-10-03 15:40:00,54.8,54.81,54.76,54.8,221454.0,43.73,43.738,43.6981,43.73,221454.0
2017-10-03 15:50:00,54.8,54.85,54.79,54.85,470176.0,43.73,43.7699,43.722,43.7699,470176.0
2017-10-04 09:30:00,54.82,54.9,54.77,54.88,300994.0,43.7459,43.8098,43.706,43.7938,300994.0
2017-10-04 09:40:00,54.89,54.89,54.78,54.78,199926.0,43.8018,43.8018,43.714,43.714,199926.0
2017-10-04 09:50:00,54.78,54.86,54.78,54.85,137564.0,43.714,43.7779,43.714,43.7699,137564.0
2017-10-04 10:00:00,54.85,54.85,54.75,54.81,160744.0,43.7699,43.7699,43.6901,43.738,160744.0
2017-10-04 10:10:00,54.81,54.82,54.77,54.79,129724.0,43.738,43.7459,43.706,43.722,129724.0
2017-10-04 10:20:00,54.8,54.83,54.78,54.81,129226.0,43.73,43.7539,43.714,43.738,129226.0
2017-10-04 10:30:00,54.81,54.87,54.81,54.85,88515.0,43.738,43.7858,43.738,43.7699,88515.0
2017-10-04 10:40:00,54.85,54.89,54.83,54.87,49869.0,43.7699,43.8018,43.7539,43.7858,49869.0
2017-10-04 10:50:00,54.87,54.9,54.85,54.89,100500.0,43.7858,43.8098,43.7699,43.8018,100500.0
2017-10-04 11:00:00,54.9,54.91,54.87,54.89,124223.0,43.8098,43.8178,43.7858,43.8018,124223.0
2017-10-04 11:10:00,54.88,54.91,54.88,54.89,105090.0,43.7938,43.8178,43.7938,43.8018,105090.0
2017-10-04 11:20:00,54.89,54.9,54.85,54.89,69547.0,43.8018,43.8098,43.7699,43.8018,69547.0
2017-10-04 11:30:00,54.89,54.9,54.86,54.88,108325.0,43.8018,43.8098,43.7779,43.7938,108325.0
2017-10-04 11:40:00,54.88,54.91,54.86,54.91,85170.0,43.7938,43.8178,43.7779,43.8178,85170.0
2017-10-04 11:50:00,54.92,54.93,54.89,54.92,66772.0,43.8257,43.8337,43.8018,43.8257,66772.0
2017-10-04 12:00:00,54.92,54.93,54.9,54.91,68087.0,43.8257,43.8337,43.8098,43.8178,68087.0
2017-10-04 12:10:00,54.91,54.94,54.9,54.92,94741.0,43.8178,43.8417,43.8098,43.8257,94741.0
2017-10-04 12:20:00,54.93,54.95,54.92,54.93,34472.0,43.8337,43.8497,43.8257,43.8337,34472.0
2017-10-04 12:30:00,54.92,54.93,54.9,54.92,67561.0,43.8257,43.8337,43.8098,43.8257,67561.0
2017-10-04 12:40:00,54.92,54.92,54.9,54.9,71656.0,43.8257,43.8257,43.8098,43.8098,71656.0
2017-10-04 12:50:00,54.9,54.94,54.9,54.92,43880.0,43.8098,43.8417,43.8098,43.8257,43880.0
2017-10-04 13:00:00,54.93,54.94,54.91,54.93,61788.0,43.8337,43.8417,43.8178,43.8337,61788.0
2017-10-04 13:10:00,54.93,54.93,54.88,54.89,53806.0,43.8337,43.8337,43.7938,43.8018,53806.0
2017-10-04 13:20:00,54.89,54.92,54.88,54.91,54199.0,43.8018,43.8257,43.7938,43.8178,54199.0
2017-10-04 13:30:00,54.91,54.91,54.83,54.87,72915.0,43.8178,43.8178,43.7539,43.7858,72915.0
2017-10-04 13:40:00,54.87,54.88,54.83,54.84,49065.0,43.7858,43.7938,43.7539,43.7619,49065.0
2017-10-04 13:50:00,54.84,54.88,54.83,54.87,83899.0,43.7619,43.7938,43.7539,43.7858,83899.0
2017-10-04 14:00:00,54.86,54.88,54.86,54.87,91355.0,43.7779,43.7938,43.7779,43.7858,91355.0
2017-10-04 14:10:00,54.87,54.87,54.85,54.87,210166.0,43.7858,43.7858,43.7699,43.7858,210166.0
2017-10-04 14:20:00,54.88,54.88,54.84,54.87,54352.0,43.7938,43.7938,43.7619,43.7858,54352.0
2017-10-04 14:30:00,54.87,54.87,54.85,54.86,73297.0,43.7858,43.7858,43.7699,43.7779,73297.0
2017-10-04 14:40:00,54.85,54.88,54.84,54.87,95959.0,43.7699,43.7938,43.7619,43.7858,95959.0
2017-10-04 14:50:00,54.87,54.9,54.86,54.88,137163.0,43.7858,43.8098,43.7779,43.7938,137163.0
2017-10-04 15:00:00,54.88,54.88,54.86,54.88,99549.0,43.7938,43.7938,43.7779,43.7938,99549.0
2017-10-04 15:10:00,54.88,54.88,54.87,54.88,115327.0,43.7938,43.7938,43.7858,43.7938,115327.0
2017-10-04 15:20:00,54.88,54.9,54.87,54.88,150137.0,43.7938,43.8098,43.7858,43.7938,150137.0
2017-10-04 15:30:00,54.88,54.88,54.86,54.87,116774.0,43.7938,43.7938,43.7779,43.7858,116774.0
2017-10-04 15:40:00,54.87,54.89,54.85,54.87,115802.0,43.7858,43.8018,43.7699,43.7858,115802.0
2017-10-04 15:50:00,54.87,54.88,54.83,54.85,296920.0,43.7858,43.7938,43.7539,43.7699,296920.0
2017-10-05 09:30:00,55.06,55.14,55.05,55.12,320293.0,43.9375,44.0013,43.9295,43.9853,320293.0
2017-10-05 09:40:00,55.12,55.18,55.11,55.16,104508.0,43.9853,44.0332,43.9774,44.0173,104508.0
2017-10-05 09:50:00,55.16,55.18,55.12,55.14,140422.0,44.0173,44.0332,43.9853,44.0013,140422.0
2017-10-05 10:00:00,55.14,55.16,55.09,55.15,139200.0,44.0013,44.0173,43.9614,44.0093,139200.0
2017-10-05 10:10:00,55.15,55.2,55.14,55.18,194021.0,44.0093,44.0492,44.0013,44.0332,194021.0
2017-10-05 10:20:00,55.18,55.21,55.16,55.2,237571.0,44.0332,44.0572,44.0173,44.0492,237571.0
2017-10-05 10:30:00,55.2,55.23,55.16,55.23,337456.0,44.0492,44.0731,44.0173,44.0731,337456.0
2017-10-05 10:40:00,55.22,55.22,55.2,55.21,81944.0,44.0651,44.0651,44.0492,44.0572,81944.0
2017-10-05 10:50:00,55.2,55.24,55.2,55.22,151936.0,44.0492,44.0811,44.0492,44.0651,151936.0
2017-10-05 11:00:00,55.22,55.28,55.21,55.22,283279.0,44.0651,44.113,44.0572,44.0651,283279.0
2017-10-05 11:10:00,55.21,55.24,55.2,55.24,379892.0,44.0572,44.0811,44.0492,44.0811,379892.0
2017-10-05 11:20:00,55.23,55.28,55.23,55.27,379678.0,44.0731,44.113,44.0731,44.105,379678.0
2017-10-05 11:30:00,55.26,55.31,55.25,55.29,244379.0,44.0971,44.137,44.0891,44.121,244379.0
2017-10-05 11:40:00,55.29,55.33,55.28,55.32,279237.0,44.121,44.1529,44.113,44.1449,279237.0
2017-10-05 11:50:00,55.33,55.33,55.28,55.3,74250.0,44.1529,44.1529,44.113,44.129,74250.0
2017-10-05 12:00:00,55.29,55.31,55.28,55.29,169065.0,44.121,44.137,44.113,44.121,169065.0
2017-10-05 12:10:00,55.29,55.34,55.29,55.34,61696.0,44.121,44.1609,44.121,44.1609,61696.0
2017-10-05 12:20:00,55.33,55.38,55.33,55.37,262538.0,44.1529,44.1928,44.1529,44.1848,262538.0
2017-10-05 12:30:00,55.36,55.37,55.34,55.35,109309.0,44.1769,44.1848,44.1609,44.1689,109309.0
2017-10-05 12:40:00,55.36,55.37,55.34,55.36,89933.0,44.1769,44.1848,44.1609,44.1769,89933.0
2017-10-05 12:50:00,55.36,55.36,55.32,55.32,77679.0,44.1769,44.1769,44.1449,44.1449,77679.0
2017-10-05 13:00:00,55.32,55.34,55.31,55.33,42155.0,44.1449,44.1609,44.137,44.1529,42155.0
2017-10-05 13:10:00,55.33,55.33,55.26,55.3,74081.0,44.1529,44.1529,44.0971,44.129,74081.0
2017-10-05 13:20:00,55.29,55.3,55.27,55.29,78504.0,44.121,44.129,44.105,44.121,78504.0
2017-10-05 13:30:00,55.29,55.29,55.27,55.29,63131.0,44.121,44.121,44.105,44.121,63131.0
2017-10-05 13:40:00,55.28,55.3,55.27,55.29,94252.0,44.113,44.129,44.105,44.121,94252.0
2017-10-05 13:50:00,55.29,55.31,55.28,55.3,103083.0,44.121,44.137,44.113,44.129,103083.0
2017-10-05 14:00:00,55.31,55.32,55.28,55.3,202047.0,44.137,44.1449,44.113,44.129,202047.0
2017-10-05 14:10:00,55.29,55.3,55.28,55.29,236266.0,44.121,44.129,44.113,44.121,236266.0
2017-10-05 14:20:00,55.28,55.29,55.25,55.26,118134.0,44.113,44.121,44.0891,44.0971,118134.0
2017-10-05 14:30:00,55.26,55.27,55.24,55.25,113742.0,44.0971,44.105,44.0811,44.0891,113742.0
2017-10-05 14:40:00,55.25,55.26,55.23,55.25,129466.0,44.0891,44.0971,44.0731,44.0891,129466.0
2017-10-05 14:50:00,55.25,55.27,55.24,55.25,252008.0,44.0891,44.105,44.0811,44.0891,252008.0
2017-10-05 15:00:00,55.25,55.28,55.24,55.25,160581.0,44.0891,44.113,44.0811,44.0891,160581.0
2017-10-05 15:10:00,55.25,55.29,55.25,55.27,268076.0,44.0891,44.121,44.0891,44.105,268076.0
2017-10-05 15:20:00,55.27,55.27,55.24,55.25,213367.0,44.105,44.105,44.0811,44.0891,213367.0
2017-10-05 15:30:00,55.25,55.26,55.22,55.24,123631.0,44.0891,44.0971,44.0651,44.0811,123631.0
2017-10-05 15:40:00,55.23,55.24,55.2,55.21,239523.0,44.0731,44.0811,44.0492,44.0572,239523.0
2017-10-05 15:50:00,55.21,55.24,55.18,55.24,2274237.0,44.0572,44.0811,44.0332,44.0811,2274237.0
2017-10-06 09:30:00,54.78,54.8,54.62,54.69,426181.0,43.714,43.73,43.5863,43.6422,426181.0
2017-10-06 09:40:00,54.69,54.81,54.68,54.74,522404.0,43.6422,43.738,43.6342,43.6821,522404.0
2017-10-06 09:50:00,54.74,54.78,54.71,54.78,110974.0,43.6821,43.714,43.6582,43.714,110974.0
2017-10-06 10:00:00,54.78,54.82,54.77,54.8,180927.0,43.714,43.7459,43.706,43.73,180927.0
2017-10-06 10:10:00,54.8,54.85,54.8,54.83,110422.0,43.73,43.7699,43.73,43.7539,110422.0
2017-10-06 10:20:00,54.83,54.97,54.82,54.96,661646.0,43.7539,43.8656,43.7459,43.8577,661646.0
2017-10-06 10:30:00,54.96,54.98,54.89,54.9,542829.0,43.8577,43.8736,43.8018,43.8098,542829.0
2017-10-06 10:40:00,54.91,54.93,54.86,54.87,223953.0,43.8178,43.8337,43.7779,43.7858,223953.0
2017-10-06 10:50:00,54.87,54.9,54.81,54.86,156318.0,43.7858,43.8098,43.738,43.7779,156318.0
2017-10-06 11:00:00,54.86,54.87,54.82,54.86,145790.0,43.7779,43.7858,43.7459,43.7779,145790.0
2017-10-06 11:10:00,54.85,54.94,54.85,54.93,162063.0,43.7699,43.8417,43.7699,43.8337,162063.0
2017-10-06 11:20:00,54.93,54.94,54.9,54.91,178783.0,43.8337,43.8417,43.8098,43.8178,178783.0
2017-10-06 11:30:00,54.9,54.93,54.88,54.9,133825.0,43.8098,43.8337,43.7938,43.8098,133825.0
2017-10-06 11:40:00,54.9,54.91,54.88,54.91,103029.0,43.8098,43.8178,43.7938,43.8178,103029.0
2017-10-06 11:50:00,54.91,54.93,54.9,54.9,113626.0,43.8178,43.8337,43.8098,43.8098,113626.0
2017-10-06 12:00:00,54.9,54.92,54.88,54.9,46042.0,43.8098,43.8257,43.7938,43.8098,46042.0
2017-10-06 12:10:00,54.9,54.9,54.84,54.87,476696.0,43.8098,43.8098,43.7619,43.7858,476696.0
2017-10-06 12:20:00,54.88,54.89,54.86,54.87,55374.0,43.7938,43.8018,43.7779,43.7858,55374.0
2017-10-06 12:30:00,54.88,54.92,54.87,54.92,72816.0,43.7938,43.8257,43.7858,43.8257,72816.0
2017-10-06 12:40:00,54.91,54.95,54.91,54.94,80569.0,43.8178,43.8497,43.8178,43.8417,80569.0
2017-10-06 12:50:00,54.94,54.95,54.92,54.94,226852.0,43.8417,43.8497,43.8257,43.8417,226852.0
2017-10-06 13:00:00,54.94,54.94,54.91,54.91,141153.0,43.8417,43.8417,43.8178,43.8178,141153.0
2017-10-06 13:10:00,54.91,54.93,54.91,54.93,45375.0,43.8178,43.8337,43.8178,43.8337,45375.0
2017-10-06 13:20:00,54.92,54.93,54.9,54.91,89178.0,43.8257,43.8337,43.8098,43.8178,89178.0
2017-10-06 13:30:00,54.91,54.92,54.87,54.88,90831.0,43.8178,43.8257,43.7858,43.7938,90831.0
2017-10-06 13:40:00,54.89,54.91,54.88,54.89,71640.0,43.8018,43.8178,43.7938,43.8018,71640.0
2017-10-06 13:50:00,54.88,54.92,54.88,54.9,47502.0,43.7938,43.8257,43.7938,43.8098,47502.0
2017-10-06 14:00:00,54.9,54.92,54.89,54.91,117193.0,43.8098,43.8257,43.8018,43.8178,117193.0
2017-10-06 14:10:00,54.91,54.93,54.9,54.92,142967.0,43.8178,43.8337,43.8098,43.8257,142967.0
2017-10-06 14:20:00,54.92,54.94,54.89,54.94,57558.0,43.8257,43.8417,43.8018,43.8417,57558.0
2017-10-06 14:30:00,54.94,54.95,54.93,54.94,128576.0,43.8417,43.8497,43.8337,43.8417,128576.0
2017-10-06 14:40:00,54.93,54.96,54.93,54.95,87505.0,43.8337,43.8577,43.8337,43.8497,87505.0
2017-10-06 14:50:00,54.95,54.99,54.94,54.98,177500.0,43.8497,43.8816,43.8417,43.8736,177500.0
2017-10-06 15:00:00,54.98,55.0,54.96,54.97,230420.0,43.8736,43.8896,43.8577,43.8656,230420.0
2017-10-06 15:10:00,54.97,54.97,54.94,54.96,149405.0,43.8656,43.8656,43.8417,43.8577,149405.0
2017-10-06 15:20:00,54.96,54.97,54.94,54.96,170491.0,43.8577,43.8656,43.8417,43.8577,170491.0
2017-10-06 15:30:00,54.96,54.96,54.93,54.95,78263.0,43.8577,43.8577,43.8337,43.8497,78263.0
2017-10-06 15:40:00,54.95,54.98,54.94,54.95,121830.0,43.8497,43.8736,43.8417,43.8497,121830.0
2017-10-06 15:50:00,54.96,54.98,54.95,54.98,336107.0,43.8577,43.8736,43.8497,43.8736,336107.0
2017-10-09 09:30:00,54.77,54.88,54.77,54.87,216041.0,43.706,43.7938,43.706,43.7858,216041.0
2017-10-09 09:40:00,54.87,54.88,54.83,54.85,175906.0,43.7858,43.7938,43.7539,43.7699,175906.0
2017-10-09 09:50:00,54.84,54.86,54.81,54.84,97960.0,43.7619,43.7779,43.738,43.7619,97960.0
2017-10-09 10:00:00,54.84,54.84,54.79,54.8,626476.0,43.7619,43.7619,43.722,43.73,626476.0
2017-10-09 10:10:00,54.8,54.81,54.77,54.78,105671.0,43.73,43.738,43.706,43.714,105671.0
2017-10-09 10:20:00,54.78,54.79,54.75,54.77,115344.0,43.714,43.722,43.6901,43.706,115344.0
2017-10-09 10:30:00,54.77,54.79,54.76,54.79,29794.0,43.706,43.722,43.6981,43.722,29794.0
2017-10-09 10:40:00,54.79,54.79,54.74,54.76,42682.0,43.722,43.722,43.6821,43.6981,42682.0
2017-10-09 10:50:00,54.75,54.78,54.74,54.77,21969.0,43.6901,43.714,43.6821,43.706,21969.0
2017-10-09 11:00:00,54.77,54.79,54.76,54.78,27819.0,43.706,43.722,43.6981,43.714,27819.0
2017-10-09 11:10:00,54.78,54.8,54.76,54.79,24982.0,43.714,43.73,43.6981,43.722,24982.0
2017-10-09 11:20:00,54.79,54.82,54.78,54.82,30625.0,43.722,43.7459,43.714,43.7459,30625.0
2017-10-09 11:30:00,54.82,54.83,54.8,54.81,42122.0,43.7459,43.7539,43.73,43.738,42122.0
2017-10-09 11:40:00,54.81,54.83,54.8,54.83,62248.0,43.738,43.7539,43.73,43.7539,62248.0
2017-10-09 11:50:00,54.82,54.85,54.82,54.85,213519.0,43.7459,43.7699,43.7459,43.7699,213519.0
2017-10-09 12:00:00,54.85,54.86,54.84,54.86,19869.0,43.7699,43.7779,43.7619,43.7779,19869.0
2017-10-09 12:10:00,54.86,54.86,54.82,54.83,61244.0,43.7779,43.7779,43.7459,43.7539,61244.0
2017-10-09 12:20:00,54.83,54.84,54.81,54.83,36556.0,43.7539,43.7619,43.738,43.7539,36556.0
2017-10-09 12:30:00,54.83,54.84,54.82,54.83,27787.0,43.7539,43.7619,43.7459,43.7539,27787.0
2017-10-09 12:40:00,54.84,54.88,54.83,54.87,38981.0,43.7619,43.7938,43.7539,43.7858,38981.0
2017-10-09 12:50:00,54.87,54.89,54.86,54.88,89134.0,43.7858,43.8018,43.7779,43.7938,89134.0
2017-10-09 13:00:00,54.88,54.9,54.87,54.89,19579.0,43.7938,43.8098,43.7858,43.8018,19579.0
2017-10-09 13:10:00,54.89,54.91,54.88,54.9,36872.0,43.8018,43.8178,43.7938,43.8098,36872.0
2017-10-09 13:20:00,54.9,54.91,54.89,54.9,37076.0,43.8098,43.8178,43.8018,43.8098,37076.0
2017-10-09 13:30:00,54.9,54.91,54.88,54.89,55364.0,43.8098,43.8178,43.7938,43.8018,55364.0
2017-10-09 13:40:00,54.89,54.91,54.88,54.9,16286.0,43.8018,43.8178,43.7938,43.8098,16286.0
2017-10-09 13:50:00,54.89,54.91,54.89,54.91,25143.0,43.8018,43.8178,43.8018,43.8178,25143.0
2017-10-09 14:00:00,54.91,54.93,54.91,54.93,100660.0,43.8178,43.8337,43.8178,43.8337,100660.0
2017-10-09 14:10:00,54.92,54.93,54.89,54.9,96650.0,43.8257,43.8337,43.8018,43.8098,96650.0
2017-10-09 14:20:00,54.9,54.91,54.89,54.9,89341.0,43.8098,43.8178,43.8018,43.8098,89341.0
2017-10-09 14:30:00,54.9,54.91,54.86,54.88,105605.0,43.8098,43.8178,43.7779,43.7938,105605.0
2017-10-09 14:40:00,54.89,54.9,54.87,54.9,89385.0,43.8018,43.8098,43.7858,43.8098,89385.0
2017-10-09 14:50:00,54.88,54.9,54.87,54.87,64991.0,43.7938,43.8098,43.7858,43.7858,64991.0
2017-10-09 15:00:00,54.86,54.88,54.84,54.85,71513.0,43.7779,43.7938,43.7619,43.7699,71513.0
2017-10-09 15:10:00,54.85,54.85,54.81,54.84,52996.0,43.7699,43.7699,43.738,43.7619,52996.0
2017-10-09 15:20:00,54.84,54.87,54.82,54.86,153907.0,43.7619,43.7858,43.7459,43.7779,153907.0
2017-10-09 15:30:00,54.86,54.86,54.83,54.86,82626.0,43.7779,43.7779,43.7539,43.7779,82626.0
2017-10-09 15:40:00,54.86,54.86,54.83,54.85,72381.0,43.7779,43.7779,43.7539,43.7699,72381.0
2017-10-09 15:50:00,54.86,54.91,54.86,54.91,286601.0,43.7779,43.8178,43.7779,43.8178,286601.0
2017-10-10 09:30:00,55.33,55.41,55.27,55.41,396352.0,44.1529,44.2168,44.105,44.2168,396352.0
2017-10-10 09:40:00,55.41,55.48,55.41,55.45,844073.0,44.2168,44.2726,44.2168,44.2487,844073.0
2017-10-10 09:50:00,55.45,55.46,55.43,55.45,1168595.0,44.2487,44.2567,44.2327,44.2487,1168595.0
2017-10-10 10:00:00,55.45,55.45,55.39,55.39,496354.0,44.2487,44.2487,44.2008,44.2008,496354.0
2017-10-10 10:10:00,55.4,55.4,55.31,55.33,479575.0,44.2088,44.2088,44.137,44.1529,479575.0
2017-10-10 10:20:00,55.32,55.36,55.29,55.36,232462.0,44.1449,44.1769,44.121,44.1769,232462.0
2017-10-10 10:30:00,55.37,55.38,55.32,55.32,133558.0,44.1848,44.1928,44.1449,44.1449,133558.0
2017-10-10 10:40:00,55.33,55.39,55.32,55.39,194987.0,44.1529,44.2008,44.1449,44.2008,194987.0
2017-10-10 10:50:00,55.39,55.41,55.37,55.4,345360.0,44.2008,44.2168,44.1848,44.2088,345360.0
2017-10-10 11:00:00,55.4,55.4,55.37,55.39,285240.0,44.2088,44.2088,44.1848,44.2008,285240.0
2017-10-10 11:10:00,55.39,55.4,55.38,55.4,160721.0,44.2008,44.2088,44.1928,44.2088,160721.0
2017-10-10 11:20:00,55.39,55.4,55.35,55.38,220429.0,44.2008,44.2088,44.1689,44.1928,220429.0
2017-10-10 11:30:00,55.38,55.41,55.37,55.4,414597.0,44.1928,44.2168,44.1848,44.2088,414597.0
2017-10-10 11:40:00,55.4,55.42,55.39,55.4,432145.0,44.2088,44.2247,44.2008,44.2088,432145.0
2017-10-10 11:50:00,55.4,55.41,55.34,55.36,281104.0,44.2088,44.2168,44.1609,44.1769,281104.0
2017-10-10 12:00:00,55.37,55.39,55.33,55.35,264634.0,44.1848,44.2008,44.1529,44.1689,264634.0
2017-10-10 12:10:00,55.34,55.35,55.3,55.3,345374.0,44.1609,44.1689,44.129,44.129,345374.0
2017-10-10 12:20:00,55.3,55.36,55.3,55.36,184912.0,44.129,44.1769,44.129,44.1769,184912.0
2017-10-10 12:30:00,55.36,55.38,55.35,55.38,131973.0,44.1769,44.1928,44.1689,44.1928,131973.0
2017-10-10 12:40:00,55.38,55.4,55.37,55.39,412005.0,44.1928,44.2088,44.1848,44.2008,412005.0
2017-10-10 12:50:00,55.39,55.4,55.38,55.4,117835.0,44.2008,44.2088,44.1928,44.2088,117835.0
2017-10-10 13:00:00,55.4,55.41,55.37,55.39,175783.0,44.2088,44.2168,44.1848,44.2008,175783.0
2017-10-10 13:10:00,55.39,55.42,55.39,55.41,354694.0,44.2008,44.2247,44.2008,44.2168,354694.0
2017-10-10 13:20:00,55.4,55.41,55.38,55.39,152183.0,44.2088,44.2168,44.1928,44.2008,152183.0
2017-10-10 13:30:00,55.39,55.41,55.35,55.4,372592.0,44.2008,44.2168,44.1689,44.2088,372592.0
2017-10-10 13:40:00,55.41,55.44,55.39,55.41,225701.0,44.2168,44.2407,44.2008,44.2168,225701.0
2017-10-10 13:50:00,55.41,55.41,55.37,55.38,244457.0,44.2168,44.2168,44.1848,44.1928,244457.0
2017-10-10 14:00:00,55.38,55.41,55.37,55.38,163222.0,44.1928,44.2168,44.1848,44.1928,163222.0
2017-10-10 14:10:00,55.37,55.38,55.36,55.38,79744.0,44.1848,44.1928,44.1769,44.1928,79744.0
2017-10-10 14:20:00,55.37,55.39,55.37,55.38,109664.0,44.1848,44.2008,44.1848,44.1928,109664.0
2017-10-10 14:30:00,55.39,55.41,55.38,55.4,152222.0,44.2008,44.2168,44.1928,44.2088,152222.0
2017-10-10 14:40:00,55.4,55.41,55.38,55.41,137734.0,44.2088,44.2168,44.1928,44.2168,137734.0
2017-10-10 14:50:00,55.4,55.41,55.38,55.39,108660.0,44.2088,44.2168,44.1928,44.2008,108660.0
2017-10-10 15:00:00,55.39,55.41,55.38,55.4,99440.0,44.2008,44.2168,44.1928,44.2088,99440.0
2017-10-10 15:10:00,55.4,55.42,55.4,55.41,434768.0,44.2088,44.2247,44.2088,44.2168,434768.0
2017-10-10 15:20:00,55.41,55.42,55.4,55.41,72022.0,44.2168,44.2247,44.2088,44.2168,72022.0
2017-10-10 15:30:00,55.41,55.43,55.4,55.43,156740.0,44.2168,44.2327,44.2088,44.2327,156740.0
2017-10-10 15:40:00,55.42,55.44,55.42,55.44,272516.0,44.2247,44.2407,44.2247,44.2407,272516.0
2017-10-10 15:50:00,55.44,55.45,55.41,55.44,614690.0,44.2407,44.2487,44.2168,44.2407,614690.0
2017-10-11 09:30:00,55.44,55.51,55.44,55.48,327273.0,44.2407,44.2966,44.2407,44.2726,327273.0
2017-10-11 09:40:00,55.49,55.49,55.44,55.47,211317.0,44.2806,44.2806,44.2407,44.2646,211317.0
2017-10-11 09:50:00,55.47,55.48,55.43,55.47,196640.0,44.2646,44.2726,44.2327,44.2646,196640.0
2017-10-11 10:00:00,55.48,55.53,55.46,55.52,308511.0,44.2726,44.3125,44.2567,44.3045,308511.0
2017-10-11 10:10:00,55.53,55.54,55.49,55.5,530372.0,44.3125,44.3205,44.2806,44.2886,530372.0
2017-10-11 10:20:00,55.5,55.53,55.5,55.51,175943.0,44.2886,44.3125,44.2886,44.2966,175943.0
2017-10-11 10:30:00,55.5,55.54,55.5,55.53,69178.0,44.2886,44.3205,44.2886,44.3125,69178.0
2017-10-11 10:40:00,55.53,55.55,55.52,55.52,157537.0,44.3125,44.3285,44.3045,44.3045,157537.0
2017-10-11 10:50:00,55.53,55.54,55.51,55.53,126461.0,44.3125,44.3205,44.2966,44.3125,126461.0
2017-10-11 11:00:00,55.53,55.55,55.52,55.55,86030.0,44.3125,44.3285,44.3045,44.3285,86030.0
2017-10-11 11:10:00,55.55,55.56,55.52,55.52,181680.0,44.3285,44.3365,44.3045,44.3045,181680.0
2017-10-11 11:20:00,55.52,55.55,55.52,55.53,126422.0,44.3045,44.3285,44.3045,44.3125,126422.0
2017-10-11 11:30:00,55.53,55.55,55.52,55.54,126395.0,44.3125,44.3285,44.3045,44.3205,126395.0
2017-10-11 11:40:00,55.54,55.54,55.51,55.52,271016.0,44.3205,44.3205,44.2966,44.3045,271016.0
2017-10-11 11:50:00,55.52,55.53,55.51,55.53,109312.0,44.3045,44.3125,44.2966,44.3125,109312.0
2017-10-11 12:00:00,55.53,55.55,55.5,55.51,146773.0,44.3125,44.3285,44.2886,44.2966,146773.0
2017-10-11 12:10:00,55.5,55.52,55.5,55.52,176823.0,44.2886,44.3045,44.2886,44.3045,176823.0
2017-10-11 12:20:00,55.52,55.54,55.51,55.52,154862.0,44.3045,44.3205,44.2966,44.3045,154862.0
2017-10-11 12:30:00,55.52,55.53,55.51,55.52,82225.0,44.3045,44.3125,44.2966,44.3045,82225.0
2017-10-11 12:40:00,55.52,55.54,55.52,55.53,47012.0,44.3045,44.3205,44.3045,44.3125,47012.0
2017-10-11 12:50:00,55.53,55.54,55.51,55.53,126533.0,44.3125,44.3205,44.2966,44.3125,126533.0
2017-10-11 13:00:00,55.53,55.55,55.52,55.55,2566453.0,44.3125,44.3285,44.3045,44.3285,2566453.0
2017-10-11 13:10:00,55.55,55.56,55.52,55.54,133214.0,44.3285,44.3365,44.3045,44.3205,133214.0
2017-10-11 13:20:00,55.54,55.54,55.5,55.52,61028.0,44.3205,44.3205,44.2886,44.3045,61028.0
2017-10-11 13:30:00,55.52,55.52,55.49,55.52,39345.0,44.3045,44.3045,44.2806,44.3045,39345.0
2017-10-11 13:40:00,55.52,55.53,55.5,55.51,113120.0,44.3045,44.3125,44.2886,44.2966,113120.0
2017-10-11 13:50:00,55.51,55.52,55.46,55.47,105848.0,44.2966,44.3045,44.2567,44.2646,105848.0
2017-10-11 14:00:00,55.48,55.59,55.47,55.57,458649.0,44.2726,44.3604,44.2646,44.3444,458649.0
2017-10-11 14:10:00,55.57,55.61,55.55,55.6,187625.0,44.3444,44.3764,44.3285,44.3684,187625.0
2017-10-11 14:20:00,55.6,55.6,55.56,55.57,196548.0,44.3684,44.3684,44.3365,44.3444,196548.0
2017-10-11 14:30:00,55.57,55.59,55.56,55.59,322355.0,44.3444,44.3604,44.3365,44.3604,322355.0
2017-10-11 14:40:00,55.59,55.6,55.56,55.57,270262.0,44.3604,44.3684,44.3365,44.3444,270262.0
2017-10-11 14:50:00,55.57,55.58,55.55,55.58,327408.0,44.3444,44.3524,44.3285,44.3524,327408.0
2017-10-11 15:00:00,55.57,55.62,55.57,55.61,273735.0,44.3444,44.3843,44.3444,44.3764,273735.0
2017-10-11 15:10:00,55.62,55.67,55.61,55.67,1046332.0,44.3843,44.4242,44.3764,44.4242,1046332.0
2017-10-11 15:20:00,55.67,55.69,55.66,55.67,2496875.0,44.4242,44.4402,44.4163,44.4242,2496875.0
2017-10-11 15:30:00,55.67,55.69,55.66,55.67,262747.0,44.4242,44.4402,44.4163,44.4242,262747.0
2017-10-11 15:40:00,55.68,55.68,55.66,55.67,67067.0,44.4322,44.4322,44.4163,44.4242,67067.0
2017-10-11 15:50:00,55.67,55.7,55.66,55.67,473847.0,44.4242,44.4482,44.4163,44.4242,473847.0
2017-10-12 09:30:00,55.74,55.78,55.69,55.76,219644.0,44.4801,44.512,44.4402,44.4961,219644.0
2017-10-12 09:40:00,55.76,55.77,55.72,55.74,265050.0,44.4961,44.504,44.4641,44.4801,265050.0
2017-10-12 09:50:00,55.75,55.76,55.72,55.73,91880.0,44.4881,44.4961,44.4641,44.4721,91880.0
2017-10-12 10:00:00,55.73,55.75,55.7,55.72,125025.0,44.4721,44.4881,44.4482,44.4641,125025.0
2017-10-12 10:10:00,55.72,55.78,55.72,55.77,99286.0,44.4641,44.512,44.4641,44.504,99286.0
2017-10-12 10:20:00,55.78,55.79,55.77,55.77,171787.0,44.512,44.52,44.504,44.504,171787.0
2017-10-12 10:30:00,55.78,55.8,55.77,55.79,144563.0,44.512,44.528,44.504,44.52,144563.0
2017-10-12 10:40:00,55.79,55.81,55.77,55.78,121057.0,44.52,44.536,44.504,44.512,121057.0
2017-10-12 10:50:00,55.78,55.8,55.77,55.78,126605.0,44.512,44.528,44.504,44.512,126605.0
2017-10-12 11:00:00,55.77,55.8,55.77,55.79,88028.0,44.504,44.528,44.504,44.52,88028.0
2017-10-12 11:10:00,55.79,55.81,55.78,55.79,76216.0,44.52,44.536,44.512,44.52,76216.0
2017-10-12 11:20:00,55.78,55.81,55.78,55.79,81207.0,44.512,44.536,44.512,44.52,81207.0
2017-10-12 11:30:00,55.79,55.82,55.79,55.8,156557.0,44.52,44.5439,44.52,44.528,156557.0
2017-10-12 11:40:00,55.8,55.82,55.79,55.82,811735.0,44.528,44.5439,44.52,44.5439,811735.0
2017-10-12 11:50:00,55.81,55.83,55.8,55.82,70830.0,44.536,44.5519,44.528,44.5439,70830.0
2017-10-12 12:00:00,55.81,55.84,55.8,55.83,121157.0,44.536,44.5599,44.528,44.5519,121157.0
2017-10-12 12:10:00,55.82,55.84,55.79,55.79,62819.0,44.5439,44.5599,44.52,44.52,62819.0
2017-10-12 12:20:00,55.79,55.8,55.77,55.78,78571.0,44.52,44.528,44.504,44.512,78571.0
2017-10-12 12:30:00,55.77,55.81,55.77,55.78,120833.0,44.504,44.536,44.504,44.512,120833.0
2017-10-12 12:40:00,55.78,55.78,55.73,55.74,68470.0,44.512,44.512,44.4721,44.4801,68470.0
2017-10-12 12:50:00,55.74,55.75,55.71,55.73,84892.0,44.4801,44.4881,44.4562,44.4721,84892.0
2017-10-12 13:00:00,55.73,55.75,55.72,55.75,52223.0,44.4721,44.4881,44.4641,44.4881,52223.0
2017-10-12 13:10:00,55.74,55.75,55.74,55.75,61088.0,44.4801,44.4881,44.4801,44.4881,61088.0
2017-10-12 13:20:00,55.75,55.78,55.75,55.78,128375.0,44.4881,44.512,44.4881,44.512,128375.0
2017-10-12 13:30:00,55.78,55.78,55.74,55.76,196030.0,44.512,44.512,44.4801,44.4961,196030.0
2017-10-12 13:40:00,55.76,55.77,55.73,55.75,120347.0,44.4961,44.504,44.4721,44.4881,120347.0
2017-10-12 13:50:00,55.74,55.76,55.73,55.74,61609.0,44.4801,44.4961,44.4721,44.4801,61609.0
2017-10-12 14:00:00,55.74,55.76,55.74,55.75,78656.0,44.4801,44.4961,44.4801,44.4881,78656.0
2017-10-12 14:10:00,55.75,55.77,55.73,55.74,171606.0,44.4881,44.504,44.4721,44.4801,171606.0
2017-10-12 14:20:00,55.74,55.75,55.73,55.75,64742.0,44.4801,44.4881,44.4721,44.4881,64742.0
2017-10-12 14:30:00,55.75,55.77,55.74,55.75,186600.0,44.4881,44.504,44.4801,44.4881,186600.0
2017-10-12 14:40:00,55.75,55.75,55.7,55.7,134408.0,44.4881,44.4881,44.4482,44.4482,134408.0
2017-10-12 14:50:00,55.7,55.71,55.68,55.7,131657.0,44.4482,44.4562,44.4322,44.4482,131657.0
2017-10-12 15:00:00,55.7,55.72,55.69,55.71,258894.0,44.4482,44.4641,44.4402,44.4562,258894.0
2017-10-12 15:10:00,55.71,55.74,55.7,55.74,185218.0,44.4562,44.4801,44.4482,44.4801,185218.0
2017-10-12 15:20:00,55.74,55.74,55.7,55.71,113243.0,44.4801,44.4801,44.4482,44.4562,113243.0
2017-10-12 15:30:00,55.71,55.74,55.68,55.69,417247.0,44.4562,44.4801,44.4322,44.4402,417247.0
2017-10-12 15:40:00,55.69,55.71,55.68,55.69,147568.0,44.4402,44.4562,44.4322,44.4402,147568.0
2017-10-12 15:50:00,55.68,55.69,55.64,55.68,805668.0,44.4322,44.4402,44.4003,44.4322,805668.0
2017-10-13 09:30:00,56.13,56.16,56.1,56.14,230866.0,44.7913,44.8153,44.7674,44.7993,230866.0
2017-10-13 09:40:00,56.13,56.15,56.11,56.14,86227.0,44.7913,44.8073,44.7754,44.7993,86227.0
2017-10-13 09:50:00,56.14,56.16,56.12,56.13,197472.0,44.7993,44.8153,44.7833,44.7913,197472.0
2017-10-13 10:00:00,56.12,56.17,56.12,56.14,81020.0,44.7833,44.8232,44.7833,44.7993,81020.0
2017-10-13 10:10:00,56.15,56.15,56.11,56.13,106807.0,44.8073,44.8073,44.7754,44.7913,106807.0
2017-10-13 10:20:00,56.13,56.19,56.13,56.16,154609.0,44.7913,44.8392,44.7913,44.8153,154609.0
2017-10-13 10:30:00,56.16,56.18,56.15,56.18,89833.0,44.8153,44.8312,44.8073,44.8312,89833.0
2017-10-13 10:40:00,56.18,56.19,56.15,56.16,128107.0,44.8312,44.8392,44.8073,44.8153,128107.0
2017-10-13 10:50:00,56.16,56.16,56.11,56.13,122908.0,44.8153,44.8153,44.7754,44.7913,122908.0
2017-10-13 11:00:00,56.14,56.16,56.09,56.14,1085432.0,44.7993,44.8153,44.7594,44.7993,1085432.0
2017-10-13 11:10:00,56.14,56.18,56.13,56.17,71584.0,44.7993,44.8312,44.7913,44.8232,71584.0
2017-10-13 11:20:00,56.18,56.21,56.16,56.19,151733.0,44.8312,44.8552,44.8153,44.8392,151733.0
2017-10-13 11:30:00,56.19,56.21,56.16,56.21,202121.0,44.8392,44.8552,44.8153,44.8552,202121.0
2017-10-13 11:40:00,56.21,56.23,56.19,56.22,93870.0,44.8552,44.8711,44.8392,44.8631,93870.0
2017-10-13 11:50:00,56.22,56.26,56.22,56.26,48006.0,44.8631,44.8951,44.8631,44.8951,48006.0
2017-10-13 12:00:00,56.25,56.27,56.24,56.26,52643.0,44.8871,44.903,44.8791,44.8951,52643.0
2017-10-13 12:10:00,56.26,56.26,56.21,56.22,204575.0,44.8951,44.8951,44.8552,44.8631,204575.0
2017-10-13 12:20:00,56.22,56.23,56.2,56.21,97466.0,44.8631,44.8711,44.8472,44.8552,97466.0
2017-10-13 12:30:00,56.21,56.21,56.15,56.17,216267.0,44.8552,44.8552,44.8073,44.8232,216267.0
2017-10-13 12:40:00,56.17,56.18,56.15,56.17,46294.0,44.8232,44.8312,44.8073,44.8232,46294.0
2017-10-13 12:50:00,56.17,56.2,56.17,56.18,77508.0,44.8232,44.8472,44.8232,44.8312,77508.0
2017-10-13 13:00:00,56.19,56.2,56.18,56.2,26700.0,44.8392,44.8472,44.8312,44.8472,26700.0
2017-10-13 13:10:00,56.2,56.2,56.17,56.19,67051.0,44.8472,44.8472,44.8232,44.8392,67051.0
2017-10-13 13:20:00,56.19,56.24,56.18,56.23,302925.0,44.8392,44.8791,44.8312,44.8711,302925.0
2017-10-13 13:30:00,56.23,56.24,56.23,56.23,24846.0,44.8711,44.8791,44.8711,44.8711,24846.0
2017-10-13 13:40:00,56.23,56.27,56.23,56.26,267705.0,44.8711,44.903,44.8711,44.8951,267705.0
2017-10-13 13:50:00,56.26,56.26,56.24,56.25,219745.0,44.8951,44.8951,44.8791,44.8871,219745.0
2017-10-13 14:00:00,56.25,56.25,56.2,56.21,107976.0,44.8871,44.8871,44.8472,44.8552,107976.0
2017-10-13 14:10:00,56.21,56.23,56.2,56.23,85329.0,44.8552,44.8711,44.8472,44.8711,85329.0
2017-10-13 14:20:00,56.23,56.23,56.19,56.19,77240.0,44.8711,44.8711,44.8392,44.8392,77240.0
2017-10-13 14:30:00,56.2,56.2,56.18,56.19,79557.0,44.8472,44.8472,44.8312,44.8392,79557.0
2017-10-13 14:40:00,56.2,56.2,56.16,56.18,64869.0,44.8472,44.8472,44.8153,44.8312,64869.0
2017-10-13 14:50:00,56.18,56.18,56.15,56.16,51957.0,44.8312,44.8312,44.8073,44.8153,51957.0
2017-10-13 15:00:00,56.15,56.18,56.15,56.17,88650.0,44.8073,44.8312,44.8073,44.8232,88650.0
2017-10-13 15:10:00,56.17,56.19,56.16,56.18,127332.0,44.8232,44.8392,44.8153,44.8312,127332.0
2017-10-13 15:20:00,56.17,56.18,56.15,56.16,85225.0,44.8232,44.8312,44.8073,44.8153,85225.0
2017-10-13 15:30:00,56.16,56.17,56.15,56.16,97302.0,44.8153,44.8232,44.8073,44.8153,97302.0
2017-10-13 15:40:00,56.16,56.16,56.14,56.15,207846.0,44.8153,44.8153,44.7993,44.8073,207846.0
2017-10-13 15:50:00,56.15,56.17,56.12,56.16,523327.0,44.8073,44.8232,44.7833,44.8153,523327.0
2017-10-16 09:30:00,56.28,56.32,56.26,56.27,499963.0,44.911,44.9429,44.8951,44.903,499963.0
2017-10-16 09:40:00,56.27,56.33,56.26,56.3,277770.0,44.903,44.9509,44.8951,44.927,277770.0
2017-10-16 09:50:00,56.31,56.31,56.27,56.28,204917.0,44.935,44.935,44.903,44.911,204917.0
2017-10-16 10:00:00,56.28,56.29,56.22,56.23,105696.0,44.911,44.919,44.8631,44.8711,105696.0
2017-10-16 10:10:00,56.22,56.24,56.18,56.19,174127.0,44.8631,44.8791,44.8312,44.8392,174127.0
2017-10-16 10:20:00,56.19,56.23,56.16,56.23,247222.0,44.8392,44.8711,44.8153,44.8711,247222.0
2017-10-16 10:30:00,56.22,56.22,56.19,56.19,217808.0,44.8631,44.8631,44.8392,44.8392,217808.0
2017-10-16 10:40:00,56.19,56.21,56.18,56.2,506519.0,44.8392,44.8552,44.8312,44.8472,506519.0
2017-10-16 10:50:00,56.2,56.21,56.16,56.18,286241.0,44.8472,44.8552,44.8153,44.8312,286241.0
2017-10-16 11:00:00,56.18,56.2,56.17,56.2,119122.0,44.8312,44.8472,44.8232,44.8472,119122.0
2017-10-16 11:10:00,56.2,56.21,56.16,56.17,136437.0,44.8472,44.8552,44.8153,44.8232,136437.0
2017-10-16 11:20:00,56.18,56.22,56.16,56.22,1327788.0,44.8312,44.8631,44.8153,44.8631,1327788.0
2017-10-16 11:30:00,56.22,56.22,56.18,56.2,266428.0,44.8631,44.8631,44.8312,44.8472,266428.0
2017-10-16 11:40:00,56.21,56.22,56.19,56.2,82441.0,44.8552,44.8631,44.8392,44.8472,82441.0
2017-10-16 11:50:00,56.2,56.21,56.19,56.21,63715.0,44.8472,44.8552,44.8392,44.8552,63715.0
2017-10-16 12:00:00,56.21,56.21,56.15,56.16,163505.0,44.8552,44.8552,44.8073,44.8153,163505.0
2017-10-16 12:10:00,56.16,56.17,56.11,56.14,163878.0,44.8153,44.8232,44.7754,44.7993,163878.0
2017-10-16 12:20:00,56.14,56.15,56.11,56.13,146860.0,44.7993,44.8073,44.7754,44.7913,146860.0
2017-10-16 12:30:00,56.14,56.16,56.13,56.16,41967.0,44.7993,44.8153,44.7913,44.8153,41967.0
2017-10-16 12:40:00,56.16,56.17,56.15,56.17,180222.0,44.8153,44.8232,44.8073,44.8232,180222.0
2017-10-16 12:50:00,56.18,56.18,56.16,56.17,251532.0,44.8312,44.8312,44.8153,44.8232,251532.0
2017-10-16 13:00:00,56.16,56.17,56.15,56.16,48987.0,44.8153,44.8232,44.8073,44.8153,48987.0
2017-10-16 13:10:00,56.16,56.18,56.15,56.16,115050.0,44.8153,44.8312,44.8073,44.8153,115050.0
2017-10-16 13:20:00,56.17,56.18,56.15,56.17,46932.0,44.8232,44.8312,44.8073,44.8232,46932.0
2017-10-16 13:30:00,56.18,56.19,56.16,56.19,58020.0,44.8312,44.8392,44.8153,44.8392,58020.0
2017-10-16 13:40:00,56.19,56.22,56.18,56.21,167577.0,44.8392,44.8631,44.8312,44.8552,167577.0
2017-10-16 13:50:00,56.22,56.22,56.18,56.18,56692.0,44.8631,44.8631,44.8312,44.8312,56692.0
2017-10-16 14:00:00,56.18,56.2,56.18,56.2,127215.0,44.8312,44.8472,44.8312,44.8472,127215.0
2017-10-16 14:10:00,56.2,56.21,56.14,56.17,238347.0,44.8472,44.8552,44.7993,44.8232,238347.0
2017-10-16 14:20:00,56.17,56.19,56.16,56.17,113747.0,44.8232,44.8392,44.8153,44.8232,113747.0
2017-10-16 14:30:00,56.17,56.18,56.13,56.14,120928.0,44.8232,44.8312,44.7913,44.7993,120928.0
2017-10-16 14:40:00,56.14,56.17,56.13,56.17,70341.0,44.7993,44.8232,44.7913,44.8232,70341.0
2017-10-16 14:50:00,56.16,56.18,56.15,56.16,72617.0,44.8153,44.8312,44.8073,44.8153,72617.0
2017-10-16 15:00:00,56.16,56.17,56.14,56.16,107477.0,44.8153,44.8232,44.7993,44.8153,107477.0
2017-10-16 15:10:00,56.16,56.17,56.15,56.17,102611.0,44.8153,44.8232,44.8073,44.8232,102611.0
2017-10-16 15:20:00,56.17,56.18,56.16,56.17,81083.0,44.8232,44.8312,44.8153,44.8232,81083.0
2017-10-16 15:30:00,56.17,56.18,56.16,56.16,229616.0,44.8232,44.8312,44.8153,44.8153,229616.0
2017-10-16 15:40:00,56.16,56.17,56.15,56.15,194957.0,44.8153,44.8232,44.8073,44.8073,194957.0
2017-10-16 15:50:00,56.15,56.18,56.11,56.11,744707.0,44.8073,44.8312,44.7754,44.7754,744707.0
2017-10-17 09:30:00,56.0,56.0,55.9,55.91,97793.0,44.6876,44.6876,44.6078,44.6158,97793.0
2017-10-17 09:40:00,55.91,55.92,55.88,55.9,172091.0,44.6158,44.6237,44.5918,44.6078,172091.0
2017-10-17 09:50:00,55.9,55.91,55.86,55.87,128266.0,44.6078,44.6158,44.5759,44.5838,128266.0
2017-10-17 10:00:00,55.87,55.87,55.81,55.85,621219.0,44.5838,44.5838,44.536,44.5679,621219.0
2017-10-17 10:10:00,55.85,55.85,55.82,55.83,206697.0,44.5679,44.5679,44.5439,44.5519,206697.0
2017-10-17 10:20:00,55.83,55.83,55.78,55.78,329414.0,44.5519,44.5519,44.512,44.512,329414.0
2017-10-17 10:30:00,55.79,55.8,55.76,55.76,118133.0,44.52,44.528,44.4961,44.4961,118133.0
2017-10-17 10:40:00,55.76,55.77,55.71,55.76,264702.0,44.4961,44.504,44.4562,44.4961,264702.0
2017-10-17 10:50:00,55.76,55.78,55.74,55.75,99630.0,44.4961,44.512,44.4801,44.4881,99630.0
2017-10-17 11:00:00,55.75,55.81,55.74,55.8,84893.0,44.4881,44.536,44.4801,44.528,84893.0
2017-10-17 11:10:00,55.8,55.82,55.77,55.81,74912.0,44.528,44.5439,44.504,44.536,74912.0
2017-10-17 11:20:00,55.8,55.82,55.8,55.82,120902.0,44.528,44.5439,44.528,44.5439,120902.0
2017-10-17 11:30:00,55.81,55.83,55.77,55.78,130032.0,44.536,44.5519,44.504,44.512,130032.0
2017-10-17 11:40:00,55.79,55.79,55.77,55.78,107887.0,44.52,44.52,44.504,44.512,107887.0
2017-10-17 11:50:00,55.78,55.78,55.77,55.78,78900.0,44.512,44.512,44.504,44.512,78900.0
2017-10-17 12:00:00,55.78,55.83,55.77,55.83,79765.0,44.512,44.5519,44.504,44.5519,79765.0
2017-10-17 12:10:00,55.83,55.84,55.83,55.84,63743.0,44.5519,44.5599,44.5519,44.5599,63743.0
2017-10-17 12:20:00,55.84,55.86,55.82,55.85,158228.0,44.5599,44.5759,44.5439,44.5679,158228.0
2017-10-17 12:30:00,55.85,55.89,55.85,55.89,82916.0,44.5679,44.5998,44.5679,44.5998,82916.0
2017-10-17 12:40:00,55.88,55.91,55.88,55.91,233895.0,44.5918,44.6158,44.5918,44.6158,233895.0
2017-10-17 12:50:00,55.91,55.91,55.85,55.86,118478.0,44.6158,44.6158,44.5679,44.5759,118478.0
2017-10-17 13:00:00,55.85,55.89,55.85,55.88,71669.0,44.5679,44.5998,44.5679,44.5918,71669.0
2017-10-17 13:10:00,55.88,55.89,55.87,55.88,59426.0,44.5918,44.5998,44.5838,44.5918,59426.0
2017-10-17 13:20:00,55.89,55.89,55.84,55.85,153960.0,44.5998,44.5998,44.5599,44.5679,153960.0
2017-10-17 13:30:00,55.85,55.87,55.83,55.86,132771.0,44.5679,44.5838,44.5519,44.5759,132771.0
2017-10-17 13:40:00,55.85,55.86,55.84,55.86,103928.0,44.5679,44.5759,44.5599,44.5759,103928.0
2017-10-17 13:50:00,55.86,55.86,55.84,55.85,83850.0,44.5759,44.5759,44.5599,44.5679,83850.0
2017-10-17 14:00:00,55.85,55.88,55.85,55.87,116785.0,44.5679,44.5918,44.5679,44.5838,116785.0
2017-10-17 14:10:00,55.88,55.9,55.87,55.9,75279.0,44.5918,44.6078,44.5838,44.6078,75279.0
2017-10-17 14:20:00,55.89,55.9,55.88,55.89,84452.0,44.5998,44.6078,44.5918,44.5998,84452.0
2017-10-17 14:30:00,55.89,55.89,55.87,55.89,61486.0,44.5998,44.5998,44.5838,44.5998,61486.0
2017-10-17 14:40:00,55.88,55.89,55.87,55.88,66252.0,44.5918,44.5998,44.5838,44.5918,66252.0
2017-10-17 14:50:00,55.88,55.88,55.85,55.86,158645.0,44.5918,44.5918,44.5679,44.5759,158645.0
2017-10-17 15:00:00,55.86,55.9,55.85,55.89,106994.0,44.5759,44.6078,44.5679,44.5998,106994.0
2017-10-17 15:10:00,55.9,55.93,55.88,55.91,104022.0,44.6078,44.6317,44.5918,44.6158,104022.0
2017-10-17 15:20:00,55.9,55.92,55.9,55.91,102408.0,44.6078,44.6237,44.6078,44.6158,102408.0
2017-10-17 15:30:00,55.91,55.93,55.9,55.92,124314.0,44.6158,44.6317,44.6078,44.6237,124314.0
2017-10-17 15:40:00,55.92,55.93,55.89,55.9,147985.0,44.6237,44.6317,44.5998,44.6078,147985.0
2017-10-17 15:50:00,55.9,55.9,55.83,55.85,394011.0,44.6078,44.6078,44.5519,44.5679,394011.0
2017-10-18 09:30:00,56.02,56.07,55.99,56.01,195610.0,44.7035,44.7434,44.6796,44.6956,195610.0
2017-10-18 09:40:00,56.0,56.01,55.93,55.93,95700.0,44.6876,44.6956,44.6317,44.6317,95700.0
2017-10-18 09:50:00,55.92,55.94,55.87,55.89,82785.0,44.6237,44.6397,44.5838,44.5998,82785.0
2017-10-18 10:00:00,55.89,55.89,55.86,55.87,114426.0,44.5998,44.5998,44.5759,44.5838,114426.0
2017-10-18 10:10:00,55.87,55.91,55.86,55.9,238786.0,44.5838,44.6158,44.5759,44.6078,238786.0
2017-10-18 10:20:00,55.91,55.95,55.9,55.95,113708.0,44.6158,44.6477,44.6078,44.6477,113708.0
2017-10-18 10:30:00,55.95,55.98,55.92,55.93,170578.0,44.6477,44.6716,44.6237,44.6317,170578.0
2017-10-18 10:40:00,55.92,55.98,55.92,55.96,208342.0,44.6237,44.6716,44.6237,44.6557,208342.0
2017-10-18 10:50:00,55.96,55.99,55.94,55.97,83386.0,44.6557,44.6796,44.6397,44.6636,83386.0
2017-10-18 11:00:00,55.97,55.97,55.91,55.92,67053.0,44.6636,44.6636,44.6158,44.6237,67053.0
2017-10-18 11:10:00,55.92,55.94,55.88,55.89,90853.0,44.6237,44.6397,44.5918,44.5998,90853.0
2017-10-18 11:20:00,55.89,55.89,55.86,55.89,72624.0,44.5998,44.5998,44.5759,44.5998,72624.0
2017-10-18 11:30:00,55.89,55.93,55.87,55.91,158002.0,44.5998,44.6317,44.5838,44.6158,158002.0
2017-10-18 11:40:00,55.91,55.93,55.9,55.93,114365.0,44.6158,44.6317,44.6078,44.6317,114365.0
2017-10-18 11:50:00,55.93,55.94,55.92,55.94,27328.0,44.6317,44.6397,44.6237,44.6397,27328.0
2017-10-18 12:00:00,55.93,55.97,55.93,55.96,976166.0,44.6317,44.6636,44.6317,44.6557,976166.0
2017-10-18 12:10:00,55.96,55.99,55.95,55.99,36956.0,44.6557,44.6796,44.6477,44.6796,36956.0
2017-10-18 12:20:00,55.98,56.05,55.98,56.04,194753.0,44.6716,44.7275,44.6716,44.7195,194753.0
2017-10-18 12:30:00,56.04,56.05,56.03,56.04,41922.0,44.7195,44.7275,44.7115,44.7195,41922.0
2017-10-18 12:40:00,56.04,56.06,56.03,56.05,98856.0,44.7195,44.7355,44.7115,44.7275,98856.0
2017-10-18 12:50:00,56.05,56.06,56.03,56.04,98654.0,44.7275,44.7355,44.7115,44.7195,98654.0
2017-10-18 13:00:00,56.04,56.07,56.04,56.05,95901.0,44.7195,44.7434,44.7195,44.7275,95901.0
2017-10-18 13:10:00,56.05,56.07,56.04,56.05,73933.0,44.7275,44.7434,44.7195,44.7275,73933.0
2017-10-18 13:20:00,56.05,56.06,56.04,56.05,96943.0,44.7275,44.7355,44.7195,44.7275,96943.0
2017-10-18 13:30:00,56.05,56.07,56.04,56.07,48026.0,44.7275,44.7434,44.7195,44.7434,48026.0
2017-10-18 13:40:00,56.07,56.08,56.06,56.08,129309.0,44.7434,44.7514,44.7355,44.7514,129309.0
2017-10-18 13:50:00,56.08,56.09,56.07,56.08,99233.0,44.7514,44.7594,44.7434,44.7514,99233.0
2017-10-18 14:00:00,56.08,56.09,56.06,56.07,55762.0,44.7514,44.7594,44.7355,44.7434,55762.0
2017-10-18 14:10:00,56.08,56.1,56.07,56.09,48978.0,44.7514,44.7674,44.7434,44.7594,48978.0
2017-10-18 14:20:00,56.08,56.13,56.07,56.12,88529.0,44.7514,44.7913,44.7434,44.7833,88529.0
2017-10-18 14:30:00,56.13,56.13,56.11,56.12,65519.0,44.7913,44.7913,44.7754,44.7833,65519.0
2017-10-18 14:40:00,56.12,56.12,56.08,56.1,162451.0,44.7833,44.7833,44.7514,44.7674,162451.0
2017-10-18 14:50:00,56.1,56.12,56.09,56.11,94444.0,44.7674,44.7833,44.7594,44.7754,94444.0
2017-10-18 15:00:00,56.1,56.12,56.09,56.1,106556.0,44.7674,44.7833,44.7594,44.7674,106556.0
2017-10-18 15:10:00,56.1,56.12,56.09,56.12,88241.0,44.7674,44.7833,44.7594,44.7833,88241.0
2017-10-18 15:20:00,56.11,56.12,56.09,56.11,118117.0,44.7754,44.7833,44.7594,44.7754,118117.0
2017-10-18 15:30:00,56.11,56.11,56.06,56.06,116606.0,44.7754,44.7754,44.7355,44.7355,116606.0
2017-10-18 15:40:00,56.06,56.07,56.01,56.01,175836.0,44.7355,44.7434,44.6956,44.6956,175836.0
2017-10-18 15:50:00,56.01,56.01,55.92,55.97,393429.0,44.6956,44.6956,44.6237,44.6636,393429.0
2017-10-19 09:30:00,55.44,55.48,55.37,55.38,584197.0,44.2407,44.2726,44.1848,44.1928,584197.0
2017-10-19 09:40:00,55.37,55.38,55.31,55.31,262662.0,44.1848,44.1928,44.137,44.137,262662.0
2017-10-19 09:50:00,55.31,55.33,55.27,55.32,233267.0,44.137,44.1529,44.105,44.1449,233267.0
2017-10-19 10:00:00,55.32,55.32,55.26,55.29,164656.0,44.1449,44.1449,44.0971,44.121,164656.0
2017-10-19 10:10:00,55.29,55.38,55.26,55.37,148854.0,44.121,44.1928,44.0971,44.1848,148854.0
2017-10-19 10:20:00,55.37,55.39,55.33,55.36,89418.0,44.1848,44.2008,44.1529,44.1769,89418.0
2017-10-19 10:30:00,55.36,55.38,55.31,55.35,165082.0,44.1769,44.1928,44.137,44.1689,165082.0
2017-10-19 10:40:00,55.34,55.4,55.32,55.39,57239.0,44.1609,44.2088,44.1449,44.2008,57239.0
2017-10-19 10:50:00,55.4,55.47,55.39,55.47,317203.0,44.2088,44.2646,44.2008,44.2646,317203.0
2017-10-19 11:00:00,55.47,55.48,55.43,55.44,199261.0,44.2646,44.2726,44.2327,44.2407,199261.0
2017-10-19 11:10:00,55.44,55.47,55.43,55.46,74396.0,44.2407,44.2646,44.2327,44.2567,74396.0
2017-10-19 11:20:00,55.46,55.46,55.42,55.42,135382.0,44.2567,44.2567,44.2247,44.2247,135382.0
2017-10-19 11:30:00,55.43,55.48,55.43,55.46,102993.0,44.2327,44.2726,44.2327,44.2567,102993.0
2017-10-19 11:40:00,55.46,55.47,55.41,55.42,95102.0,44.2567,44.2646,44.2168,44.2247,95102.0
2017-10-19 11:50:00,55.42,55.44,55.39,55.4,106722.0,44.2247,44.2407,44.2008,44.2088,106722.0
2017-10-19 12:00:00,55.4,55.4,55.35,55.36,115194.0,44.2088,44.2088,44.1689,44.1769,115194.0
2017-10-19 12:10:00,55.35,55.39,55.35,55.39,181183.0,44.1689,44.2008,44.1689,44.2008,181183.0
2017-10-19 12:20:00,55.39,55.4,55.37,55.4,62507.0,44.2008,44.2088,44.1848,44.2088,62507.0
2017-10-19 12:30:00,55.4,55.4,55.37,55.37,56879.0,44.2088,44.2088,44.1848,44.1848,56879.0
2017-10-19 12:40:00,55.38,55.39,55.36,55.36,42581.0,44.1928,44.2008,44.1769,44.1769,42581.0
2017-10-19 12:50:00,55.38,55.39,55.37,55.37,43300.0,44.1928,44.2008,44.1848,44.1848,43300.0
2017-10-19 13:00:00,55.38,55.41,55.37,55.4,105521.0,44.1928,44.2168,44.1848,44.2088,105521.0
2017-10-19 13:10:00,55.4,55.42,55.4,55.41,108965.0,44.2088,44.2247,44.2088,44.2168,108965.0
2017-10-19 13:20:00,55.41,55.46,55.41,55.44,67192.0,44.2168,44.2567,44.2168,44.2407,67192.0
2017-10-19 13:30:00,55.45,55.46,55.43,55.45,56147.0,44.2487,44.2567,44.2327,44.2487,56147.0
2017-10-19 13:40:00,55.45,55.47,55.44,55.45,56474.0,44.2487,44.2646,44.2407,44.2487,56474.0
2017-10-19 13:50:00,55.44,55.45,55.42,55.43,34267.0,44.2407,44.2487,44.2247,44.2327,34267.0
2017-10-19 14:00:00,55.42,55.46,55.42,55.43,106999.0,44.2247,44.2567,44.2247,44.2327,106999.0
2017-10-19 14:10:00,55.44,55.47,55.43,55.46,49727.0,44.2407,44.2646,44.2327,44.2567,49727.0
2017-10-19 14:20:00,55.46,55.46,55.43,55.44,83827.0,44.2567,44.2567,44.2327,44.2407,83827.0
2017-10-19 14:30:00,55.44,55.48,55.42,55.47,100352.0,44.2407,44.2726,44.2247,44.2646,100352.0
2017-10-19 14:40:00,55.47,55.48,55.46,55.47,95960.0,44.2646,44.2726,44.2567,44.2646,95960.0
2017-10-19 14:50:00,55.48,55.49,55.46,55.47,119303.0,44.2726,44.2806,44.2567,44.2646,119303.0
2017-10-19 15:00:00,55.47,55.48,55.46,55.47,62175.0,44.2646,44.2726,44.2567,44.2646,62175.0
2017-10-19 15:10:00,55.48,55.5,55.47,55.5,66151.0,44.2726,44.2886,44.2646,44.2886,66151.0
2017-10-19 15:20:00,55.5,55.5,55.47,55.5,48183.0,44.2886,44.2886,44.2646,44.2886,48183.0
2017-10-19 15:30:00,55.5,55.52,55.49,55.51,88693.0,44.2886,44.3045,44.2806,44.2966,88693.0
2017-10-19 15:40:00,55.5,55.51,55.49,55.5,102858.0,44.2886,44.2966,44.2806,44.2886,102858.0
2017-10-19 15:50:00,55.5,55.53,55.48,55.52,761153.0,44.2886,44.3125,44.2726,44.3045,761153.0
2017-10-20 09:30:00,55.76,55.82,55.64,55.65,309015.0,44.4961,44.5439,44.4003,44.4083,309015.0
2017-10-20 09:40:00,55.65,55.69,55.63,55.68,306791.0,44.4083,44.4402,44.3923,44.4322,306791.0
2017-10-20 09:50:00,55.68,55.69,55.63,55.63,149063.0,44.4322,44.4402,44.3923,44.3923,149063.0
2017-10-20 10:00:00,55.63,55.69,55.62,55.69,67398.0,44.3923,44.4402,44.3843,44.4402,67398.0
2017-10-20 10:10:00,55.69,55.69,55.64,55.66,83492.0,44.4402,44.4402,44.4003,44.4163,83492.0
2017-10-20 10:20:00,55.67,55.69,55.66,55.69,59952.0,44.4242,44.4402,44.4163,44.4402,59952.0
2017-10-20 10:30:00,55.7,55.72,55.66,55.68,54247.0,44.4482,44.4641,44.4163,44.4322,54247.0
2017-10-20 10:40:00,55.68,55.69,55.65,55.69,146195.0,44.4322,44.4402,44.4083,44.4402,146195.0
2017-10-20 10:50:00,55.69,55.7,55.66,55.66,41951.0,44.4402,44.4482,44.4163,44.4163,41951.0
2017-10-20 11:00:00,55.67,55.68,55.65,55.66,38998.0,44.4242,44.4322,44.4083,44.4163,38998.0
2017-10-20 11:10:00,55.66,55.72,55.66,55.71,85521.0,44.4163,44.4641,44.4163,44.4562,85521.0
2017-10-20 11:20:00,55.72,55.75,55.71,55.74,145971.0,44.4641,44.4881,44.4562,44.4801,145971.0
2017-10-20 11:30:00,55.74,55.75,55.7,55.72,132978.0,44.4801,44.4881,44.4482,44.4641,132978.0
2017-10-20 11:40:00,55.72,55.72,55.7,55.72,52987.0,44.4641,44.4641,44.4482,44.4641,52987.0
2017-10-20 11:50:00,55.72,55.72,55.71,55.72,43204.0,44.4641,44.4641,44.4562,44.4641,43204.0
2017-10-20 12:00:00,55.72,55.75,55.71,55.75,48830.0,44.4641,44.4881,44.4562,44.4881,48830.0
2017-10-20 12:10:00,55.75,55.81,55.74,55.75,90589.0,44.4881,44.536,44.4801,44.4881,90589.0
2017-10-20 12:20:00,55.74,55.77,55.74,55.76,46270.0,44.4801,44.504,44.4801,44.4961,46270.0
2017-10-20 12:30:00,55.77,55.78,55.72,55.73,73220.0,44.504,44.512,44.4641,44.4721,73220.0
2017-10-20 12:40:00,55.73,55.76,55.72,55.75,61229.0,44.4721,44.4961,44.4641,44.4881,61229.0
2017-10-20 12:50:00,55.75,55.78,55.74,55.78,34333.0,44.4881,44.512,44.4801,44.512,34333.0
2017-10-20 13:00:00,55.78,55.78,55.76,55.77,53094.0,44.512,44.512,44.4961,44.504,53094.0
2017-10-20 13:10:00,55.77,55.78,55.76,55.78,42011.0,44.504,44.512,44.4961,44.512,42011.0
2017-10-20 13:20:00,55.77,55.78,55.76,55.77,61420.0,44.504,44.512,44.4961,44.504,61420.0
2017-10-20 13:30:00,55.77,55.79,55.75,55.78,62206.0,44.504,44.52,44.4881,44.512,62206.0
2017-10-20 13:40:00,55.79,55.8,55.77,55.79,116264.0,44.52,44.528,44.504,44.52,116264.0
2017-10-20 13:50:00,55.79,55.8,55.77,55.79,46428.0,44.52,44.528,44.504,44.52,46428.0
2017-10-20 14:00:00,55.79,55.8,55.75,55.75,90334.0,44.52,44.528,44.4881,44.4881,90334.0
2017-10-20 14:10:00,55.76,55.8,55.74,55.75,112742.0,44.4961,44.528,44.4801,44.4881,112742.0
2017-10-20 14:20:00,55.75,55.78,55.74,55.78,60741.0,44.4881,44.512,44.4801,44.512,60741.0
2017-10-20 14:30:00,55.78,55.79,55.76,55.77,231595.0,44.512,44.52,44.4961,44.504,231595.0
2017-10-20 14:40:00,55.76,55.77,55.73,55.74,202994.0,44.4961,44.504,44.4721,44.4801,202994.0
2017-10-20 14:50:00,55.75,55.77,55.74,55.76,189754.0,44.4881,44.504,44.4801,44.4961,189754.0
2017-10-20 15:00:00,55.76,55.77,55.74,55.76,191936.0,44.4961,44.504,44.4801,44.4961,191936.0
2017-10-20 15:10:00,55.76,55.76,55.73,55.73,221965.0,44.4961,44.4961,44.4721,44.4721,221965.0
2017-10-20 15:20:00,55.73,55.74,55.71,55.72,202766.0,44.4721,44.4801,44.4562,44.4641,202766.0
2017-10-20 15:30:00,55.72,55.73,55.71,55.73,217467.0,44.4641,44.4721,44.4562,44.4721,217467.0
2017-10-20 15:40:00,55.72,55.72,55.71,55.72,274082.0,44.4641,44.4641,44.4562,44.4641,274082.0
2017-10-20 15:50:00,55.72,55.72,55.7,55.72,498833.0,44.4641,44.4641,44.4482,44.4641,498833.0
2017-10-23 09:30:00,55.64,55.66,55.56,55.58,193333.0,44.4003,44.4163,44.3365,44.3524,193333.0
2017-10-23 09:40:00,55.57,55.62,55.56,55.6,106552.0,44.3444,44.3843,44.3365,44.3684,106552.0
2017-10-23 09:50:00,55.6,55.6,55.55,55.57,78060.0,44.3684,44.3684,44.3285,44.3444,78060.0
2017-10-23 10:00:00,55.57,55.57,55.52,55.53,107568.0,44.3444,44.3444,44.3045,44.3125,107568.0
2017-10-23 10:10:00,55.52,55.54,55.49,55.51,128459.0,44.3045,44.3205,44.2806,44.2966,128459.0
2017-10-23 10:20:00,55.5,55.52,55.47,55.48,83334.0,44.2886,44.3045,44.2646,44.2726,83334.0
2017-10-23 10:30:00,55.48,55.49,55.46,55.48,93660.0,44.2726,44.2806,44.2567,44.2726,93660.0
2017-10-23 10:40:00,55.48,55.48,55.41,55.41,152070.0,44.2726,44.2726,44.2168,44.2168,152070.0
2017-10-23 10:50:00,55.42,55.44,55.41,55.42,135245.0,44.2247,44.2407,44.2168,44.2247,135245.0
2017-10-23 11:00:00,55.41,55.43,55.41,55.42,98238.0,44.2168,44.2327,44.2168,44.2247,98238.0
2017-10-23 11:10:00,55.42,55.43,55.39,55.41,76599.0,44.2247,44.2327,44.2008,44.2168,76599.0
2017-10-23 11:20:00,55.41,55.41,55.38,55.39,64635.0,44.2168,44.2168,44.1928,44.2008,64635.0
2017-10-23 11:30:00,55.39,55.4,55.35,55.35,135265.0,44.2008,44.2088,44.1689,44.1689,135265.0
2017-10-23 11:40:00,55.35,55.39,55.34,55.39,120748.0,44.1689,44.2008,44.1609,44.2008,120748.0
2017-10-23 11:50:00,55.39,55.45,55.37,55.43,223374.0,44.2008,44.2487,44.1848,44.2327,223374.0
2017-10-23 12:00:00,55.43,55.44,55.4,55.42,58402.0,44.2327,44.2407,44.2088,44.2247,58402.0
2017-10-23 12:10:00,55.41,55.44,55.41,55.44,40792.0,44.2168,44.2407,44.2168,44.2407,40792.0
2017-10-23 12:20:00,55.44,55.46,55.42,55.44,91673.0,44.2407,44.2567,44.2247,44.2407,91673.0
2017-10-23 12:30:00,55.45,55.46,55.41,55.41,34138.0,44.2487,44.2567,44.2168,44.2168,34138.0
2017-10-23 12:40:00,55.42,55.43,55.4,55.4,27516.0,44.2247,44.2327,44.2088,44.2088,27516.0
2017-10-23 12:50:00,55.4,55.43,55.4,55.42,33866.0,44.2088,44.2327,44.2088,44.2247,33866.0
2017-10-23 13:00:00,55.43,55.44,55.42,55.43,48052.0,44.2327,44.2407,44.2247,44.2327,48052.0
2017-10-23 13:10:00,55.43,55.46,55.42,55.46,173215.0,44.2327,44.2567,44.2247,44.2567,173215.0
2017-10-23 13:20:00,55.46,55.47,55.45,55.46,61029.0,44.2567,44.2646,44.2487,44.2567,61029.0
2017-10-23 13:30:00,55.46,55.47,55.43,55.44,81908.0,44.2567,44.2646,44.2327,44.2407,81908.0
2017-10-23 13:40:00,55.44,55.48,55.44,55.46,100166.0,44.2407,44.2726,44.2407,44.2567,100166.0
2017-10-23 13:50:00,55.46,55.47,55.45,55.46,56909.0,44.2567,44.2646,44.2487,44.2567,56909.0
2017-10-23 14:00:00,55.46,55.47,55.45,55.47,77129.0,44.2567,44.2646,44.2487,44.2646,77129.0
2017-10-23 14:10:00,55.47,55.48,55.43,55.44,57609.0,44.2646,44.2726,44.2327,44.2407,57609.0
2017-10-23 14:20:00,55.44,55.46,55.41,55.41,130397.0,44.2407,44.2567,44.2168,44.2168,130397.0
2017-10-23 14:30:00,55.42,55.42,55.38,55.4,78554.0,44.2247,44.2247,44.1928,44.2088,78554.0
2017-10-23 14:40:00,55.39,55.41,55.36,55.37,98855.0,44.2008,44.2168,44.1769,44.1848,98855.0
2017-10-23 14:50:00,55.37,55.41,55.35,55.4,140644.0,44.1848,44.2168,44.1689,44.2088,140644.0
2017-10-23 15:00:00,55.4,55.42,55.37,55.4,176330.0,44.2088,44.2247,44.1848,44.2088,176330.0
2017-10-23 15:10:00,55.4,55.4,55.35,55.37,102633.0,44.2088,44.2088,44.1689,44.1848,102633.0
2017-10-23 15:20:00,55.38,55.38,55.33,55.36,181120.0,44.1928,44.1928,44.1529,44.1769,181120.0
2017-10-23 15:30:00,55.36,55.38,55.27,55.3,165537.0,44.1769,44.1928,44.105,44.129,165537.0
2017-10-23 15:40:00,55.29,55.34,55.29,55.32,197419.0,44.121,44.1609,44.121,44.1449,197419.0
2017-10-23 15:50:00,55.32,55.32,55.3,55.31,244309.0,44.1449,44.1449,44.129,44.137,244309.0
2017-10-24 09:30:00,55.44,55.46,55.38,55.4,124260.0,44.2407,44.2567,44.1928,44.2088,124260.0
2017-10-24 09:40:00,55.39,55.41,55.35,55.41,83536.0,44.2008,44.2168,44.1689,44.2168,83536.0
2017-10-24 09:50:00,55.4,55.42,55.35,55.36,73264.0,44.2088,44.2247,44.1689,44.1769,73264.0
2017-10-24 10:00:00,55.37,55.42,55.37,55.41,33966.0,44.1848,44.2247,44.1848,44.2168,33966.0
2017-10-24 10:10:00,55.42,55.42,55.38,55.39,29971.0,44.2247,44.2247,44.1928,44.2008,29971.0
2017-10-24 10:20:00,55.39,55.41,55.38,55.4,34092.0,44.2008,44.2168,44.1928,44.2088,34092.0
2017-10-24 10:30:00,55.39,55.39,55.36,55.39,47280.0,44.2008,44.2008,44.1769,44.2008,47280.0
2017-10-24 10:40:00,55.4,55.41,55.37,55.4,26761.0,44.2088,44.2168,44.1848,44.2088,26761.0
2017-10-24 10:50:00,55.4,55.41,55.37,55.39,124445.0,44.2088,44.2168,44.1848,44.2008,124445.0
2017-10-24 11:00:00,55.39,55.45,55.38,55.44,232092.0,44.2008,44.2487,44.1928,44.2407,232092.0
2017-10-24 11:10:00,55.44,55.47,55.43,55.47,57930.0,44.2407,44.2646,44.2327,44.2646,57930.0
2017-10-24 11:20:00,55.47,55.51,55.46,55.5,94575.0,44.2646,44.2966,44.2567,44.2886,94575.0
2017-10-24 11:30:00,55.51,55.52,55.5,55.52,752830.0,44.2966,44.3045,44.2886,44.3045,752830.0
2017-10-24 11:40:00,55.52,55.6,55.51,55.57,234474.0,44.3045,44.3684,44.2966,44.3444,234474.0
2017-10-24 11:50:00,55.57,55.58,55.55,55.57,36823.0,44.3444,44.3524,44.3285,44.3444,36823.0
2017-10-24 12:00:00,55.57,55.57,55.54,55.55,25849.0,44.3444,44.3444,44.3205,44.3285,25849.0
2017-10-24 12:10:00,55.55,55.56,55.52,55.53,66225.0,44.3285,44.3365,44.3045,44.3125,66225.0
2017-10-24 12:20:00,55.53,55.53,55.51,55.52,77972.0,44.3125,44.3125,44.2966,44.3045,77972.0
2017-10-24 12:30:00,55.52,55.52,55.48,55.48,54572.0,44.3045,44.3045,44.2726,44.2726,54572.0
2017-10-24 12:40:00,55.48,55.48,55.45,55.47,20417.0,44.2726,44.2726,44.2487,44.2646,20417.0
2017-10-24 12:50:00,55.47,55.47,55.43,55.44,53252.0,44.2646,44.2646,44.2327,44.2407,53252.0
2017-10-24 13:00:00,55.44,55.44,55.4,55.41,85190.0,44.2407,44.2407,44.2088,44.2168,85190.0
2017-10-24 13:10:00,55.41,55.45,55.4,55.44,173049.0,44.2168,44.2487,44.2088,44.2407,173049.0
2017-10-24 13:20:00,55.44,55.44,55.39,55.4,1256717.0,44.2407,44.2407,44.2008,44.2088,1256717.0
2017-10-24 13:30:00,55.39,55.46,55.39,55.46,148367.0,44.2008,44.2567,44.2008,44.2567,148367.0
2017-10-24 13:40:00,55.46,55.48,55.44,55.47,26067.0,44.2567,44.2726,44.2407,44.2646,26067.0
2017-10-24 13:50:00,55.46,55.47,55.45,55.45,38705.0,44.2567,44.2646,44.2487,44.2487,38705.0
2017-10-24 14:00:00,55.46,55.46,55.42,55.44,78108.0,44.2567,44.2567,44.2247,44.2407,78108.0
2017-10-24 14:10:00,55.45,55.47,55.44,55.47,167765.0,44.2487,44.2646,44.2407,44.2646,167765.0
2017-10-24 14:20:00,55.47,55.5,55.46,55.47,199312.0,44.2646,44.2886,44.2567,44.2646,199312.0
2017-10-24 14:30:00,55.48,55.48,55.45,55.46,108029.0,44.2726,44.2726,44.2487,44.2567,108029.0
2017-10-24 14:40:00,55.45,55.48,55.43,55.47,150135.0,44.2487,44.2726,44.2327,44.2646,150135.0
2017-10-24 14:50:00,55.47,55.47,55.43,55.46,54218.0,44.2646,44.2646,44.2327,44.2567,54218.0
2017-10-24 15:00:00,55.46,55.51,55.39,55.42,439737.0,44.2567,44.2966,44.2008,44.2247,439737.0
2017-10-24 15:10:00,55.41,55.44,55.39,55.41,130961.0,44.2168,44.2407,44.2008,44.2168,130961.0
2017-10-24 15:20:00,55.41,55.43,55.38,55.39,155779.0,44.2168,44.2327,44.1928,44.2008,155779.0
2017-10-24 15:30:00,55.39,55.43,55.38,55.42,90904.0,44.2008,44.2327,44.1928,44.2247,90904.0
2017-10-24 15:40:00,55.42,55.44,55.4,55.41,90032.0,44.2247,44.2407,44.2088,44.2168,90032.0
2017-10-24 15:50:00,55.4,55.42,55.34,55.36,537696.0,44.2088,44.2247,44.1609,44.1769,537696.0
2017-10-25 09:30:00,55.57,55.64,55.52,55.61,201531.0,44.3444,44.4003,44.3045,44.3764,201531.0
2017-10-25 09:40:00,55.6,55.62,55.57,55.59,226650.0,44.3684,44.3843,44.3444,44.3604,226650.0
2017-10-25 09:50:00,55.6,55.6,55.48,55.49,272250.0,44.3684,44.3684,44.2726,44.2806,272250.0
2017-10-25 10:00:00,55.5,55.51,55.46,55.48,559502.0,44.2886,44.2966,44.2567,44.2726,559502.0
2017-10-25 10:10:00,55.47,55.49,55.45,55.46,204343.0,44.2646,44.2806,44.2487,44.2567,204343.0
2017-10-25 10:20:00,55.46,55.47,55.44,55.44,120752.0,44.2567,44.2646,44.2407,44.2407,120752.0
2017-10-25 10:30:00,55.45,55.46,55.38,55.38,95249.0,44.2487,44.2567,44.1928,44.1928,95249.0
2017-10-25 10:40:00,55.37,55.39,55.27,55.34,226013.0,44.1848,44.2008,44.105,44.1609,226013.0
2017-10-25 10:50:00,55.33,55.34,55.29,55.29,117098.0,44.1529,44.1609,44.121,44.121,117098.0
2017-10-25 11:00:00,55.29,55.3,55.06,55.07,419992.0,44.121,44.129,43.9375,43.9454,419992.0
2017-10-25 11:10:00,55.07,55.09,54.97,54.99,370360.0,43.9454,43.9614,43.8656,43.8816,370360.0
2017-10-25 11:20:00,55.0,55.09,54.97,55.08,356426.0,43.8896,43.9614,43.8656,43.9534,356426.0
2017-10-25 11:30:00,55.08,55.13,55.07,55.13,146107.0,43.9534,43.9933,43.9454,43.9933,146107.0
2017-10-25 11:40:00,55.13,55.13,55.08,55.1,101619.0,43.9933,43.9933,43.9534,43.9694,101619.0
2017-10-25 11:50:00,55.1,55.1,55.0,55.03,104204.0,43.9694,43.9694,43.8896,43.9135,104204.0
2017-10-25 12:00:00,55.04,55.05,54.98,55.02,102200.0,43.9215,43.9295,43.8736,43.9055,102200.0
2017-10-25 12:10:00,55.02,55.02,54.89,54.9,577217.0,43.9055,43.9055,43.8018,43.8098,577217.0
2017-10-25 12:20:00,54.89,54.93,54.86,54.87,393171.0,43.8018,43.8337,43.7779,43.7858,393171.0
2017-10-25 12:30:00,54.87,54.98,54.84,54.97,169856.0,43.7858,43.8736,43.7619,43.8656,169856.0
2017-10-25 12:40:00,54.97,55.05,54.96,55.02,287201.0,43.8656,43.9295,43.8577,43.9055,287201.0
2017-10-25 12:50:00,55.03,55.13,55.02,55.12,213366.0,43.9135,43.9933,43.9055,43.9853,213366.0
2017-10-25 13:00:00,55.11,55.17,55.11,55.14,181112.0,43.9774,44.0252,43.9774,44.0013,181112.0
2017-10-25 13:10:00,55.14,55.19,55.12,55.15,178277.0,44.0013,44.0412,43.9853,44.0093,178277.0
2017-10-25 13:20:00,55.15,55.15,55.07,55.12,231801.0,44.0093,44.0093,43.9454,43.9853,231801.0
2017-10-25 13:30:00,55.12,55.16,55.1,55.13,144084.0,43.9853,44.0173,43.9694,43.9933,144084.0
2017-10-25 13:40:00,55.13,55.17,55.12,55.15,223667.0,43.9933,44.0252,43.9853,44.0093,223667.0
2017-10-25 13:50:00,55.15,55.18,55.14,55.18,142277.0,44.0093,44.0332,44.0013,44.0332,142277.0
2017-10-25 14:00:00,55.18,55.24,55.18,55.2,231365.0,44.0332,44.0811,44.0332,44.0492,231365.0
2017-10-25 14:10:00,55.2,55.2,55.15,55.17,145765.0,44.0492,44.0492,44.0093,44.0252,145765.0
2017-10-25 14:20:00,55.18,55.2,55.16,55.19,131460.0,44.0332,44.0492,44.0173,44.0412,131460.0
2017-10-25 14:30:00,55.2,55.2,55.14,55.15,150185.0,44.0492,44.0492,44.0013,44.0093,150185.0
2017-10-25 14:40:00,55.15,55.16,55.11,55.13,166139.0,44.0093,44.0173,43.9774,43.9933,166139.0
2017-10-25 14:50:00,55.13,55.16,55.11,55.15,173923.0,43.9933,44.0173,43.9774,44.0093,173923.0
2017-10-25 15:00:00,55.15,55.23,55.14,55.23,396344.0,44.0093,44.0731,44.0013,44.0731,396344.0
2017-10-25 15:10:00,55.23,55.27,55.22,55.26,285483.0,44.0731,44.105,44.0651,44.0971,285483.0
2017-10-25 15:20:00,55.26,55.3,55.26,55.29,319456.0,44.0971,44.129,44.0971,44.121,319456.0
2017-10-25 15:30:00,55.3,55.3,55.27,55.28,289054.0,44.129,44.129,44.105,44.113,289054.0
2017-10-25 15:40:00,55.28,55.29,55.18,55.18,2077573.0,44.113,44.121,44.0332,44.0332,2077573.0
2017-10-25 15:50:00,55.18,55.24,55.17,55.24,335903.0,44.0332,44.0811,44.0252,44.0811,335903.0
2017-10-26 09:30:00,55.31,55.32,55.18,55.19,265870.0,44.137,44.1449,44.0332,44.0412,265870.0
2017-10-26 09:40:00,55.19,55.3,55.18,55.28,276870.0,44.0412,44.129,44.0332,44.113,276870.0
2017-10-26 09:50:00,55.28,55.33,55.26,55.29,259488.0,44.113,44.1529,44.0971,44.121,259488.0
2017-10-26 10:00:00,55.3,55.33,55.26,55.27,142409.0,44.129,44.1529,44.0971,44.105,142409.0
2017-10-26 10:10:00,55.26,55.27,55.21,55.22,258466.0,44.0971,44.105,44.0572,44.0651,258466.0
2017-10-26 10:20:00,55.23,55.32,55.22,55.32,91488.0,44.0731,44.1449,44.0651,44.1449,91488.0
2017-10-26 10:30:00,55.31,55.36,55.28,55.36,174529.0,44.137,44.1769,44.113,44.1769,174529.0
2017-10-26 10:40:00,55.36,55.38,55.34,55.37,170868.0,44.1769,44.1928,44.1609,44.1848,170868.0
2017-10-26 10:50:00,55.37,55.38,55.3,55.31,217039.0,44.1848,44.1928,44.129,44.137,217039.0
2017-10-26 11:00:00,55.31,55.35,55.27,55.3,331811.0,44.137,44.1689,44.105,44.129,331811.0
2017-10-26 11:10:00,55.3,55.3,55.24,55.28,111586.0,44.129,44.129,44.0811,44.113,111586.0
2017-10-26 11:20:00,55.28,55.32,55.28,55.28,145886.0,44.113,44.1449,44.113,44.113,145886.0
2017-10-26 11:30:00,55.28,55.31,55.26,55.29,85794.0,44.113,44.137,44.0971,44.121,85794.0
2017-10-26 11:40:00,55.29,55.31,55.29,55.3,64976.0,44.121,44.137,44.121,44.129,64976.0
2017-10-26 11:50:00,55.3,55.32,55.29,55.32,125901.0,44.129,44.1449,44.121,44.1449,125901.0
2017-10-26 12:00:00,55.32,55.33,55.3,55.32,81305.0,44.1449,44.1529,44.129,44.1449,81305.0
2017-10-26 12:10:00,55.32,55.32,55.29,55.29,79562.0,44.1449,44.1449,44.121,44.121,79562.0
2017-10-26 12:20:00,55.3,55.3,55.23,55.24,143791.0,44.129,44.129,44.0731,44.0811,143791.0
2017-10-26 12:30:00,55.24,55.24,55.16,55.16,177945.0,44.0811,44.0811,44.0173,44.0173,177945.0
2017-10-26 12:40:00,55.16,55.19,55.14,55.18,128824.0,44.0173,44.0412,44.0013,44.0332,128824.0
2017-10-26 12:50:00,55.18,55.2,55.15,55.15,152106.0,44.0332,44.0492,44.0093,44.0093,152106.0
2017-10-26 13:00:00,55.15,55.15,55.11,55.13,196131.0,44.0093,44.0093,43.9774,43.9933,196131.0
2017-10-26 13:10:00,55.12,55.13,55.1,55.13,543636.0,43.9853,43.9933,43.9694,43.9933,543636.0
2017-10-26 13:20:00,55.13,55.14,55.09,55.1,118449.0,43.9933,44.0013,43.9614,43.9694,118449.0
2017-10-26 13:30:00,55.09,55.1,55.03,55.09,298964.0,43.9614,43.9694,43.9135,43.9614,298964.0
2017-10-26 13:40:00,55.09,55.1,55.06,55.08,172342.0,43.9614,43.9694,43.9375,43.9534,172342.0
2017-10-26 13:50:00,55.08,55.11,55.07,55.11,144274.0,43.9534,43.9774,43.9454,43.9774,144274.0
2017-10-26 14:00:00,55.12,55.15,55.09,55.15,200993.0,43.9853,44.0093,43.9614,44.0093,200993.0
2017-10-26 14:10:00,55.15,55.17,55.12,55.12,143227.0,44.0093,44.0252,43.9853,43.9853,143227.0
2017-10-26 14:20:00,55.12,55.18,55.1,55.16,111072.0,43.9853,44.0332,43.9694,44.0173,111072.0
2017-10-26 14:30:00,55.16,55.17,55.13,55.14,114981.0,44.0173,44.0252,43.9933,44.0013,114981.0
2017-10-26 14:40:00,55.14,55.15,55.1,55.12,174979.0,44.0013,44.0093,43.9694,43.9853,174979.0
2017-10-26 14:50:00,55.11,55.11,55.09,55.1,93818.0,43.9774,43.9774,43.9614,43.9694,93818.0
2017-10-26 15:00:00,55.1,55.11,55.05,55.07,155817.0,43.9694,43.9774,43.9295,43.9454,155817.0
2017-10-26 15:10:00,55.07,55.08,55.03,55.04,101170.0,43.9454,43.9534,43.9135,43.9215,101170.0
2017-10-26 15:20:00,55.04,55.07,55.03,55.06,140929.0,43.9215,43.9454,43.9135,43.9375,140929.0
2017-10-26 15:30:00,55.06,55.07,54.99,55.0,214322.0,43.9375,43.9454,43.8816,43.8896,214322.0
2017-10-26 15:40:00,55.0,55.0,54.95,54.95,260670.0,43.8896,43.8896,43.8497,43.8497,260670.0
2017-10-26 15:50:00,54.96,55.0,54.89,54.9,592923.0,43.8577,43.8896,43.8018,43.8098,592923.0
2017-10-27 09:30:00,55.12,55.18,55.03,55.04,225404.0,43.9853,44.0332,43.9135,43.9215,225404.0
2017-10-27 09:40:00,55.04,55.06,54.99,55.0,249111.0,43.9215,43.9375,43.8816,43.8896,249111.0
2017-10-27 09:50:00,55.0,55.07,54.99,55.05,229095.0,43.8896,43.9454,43.8816,43.9295,229095.0
2017-10-27 10:00:00,55.05,55.37,55.04,55.36,843740.0,43.9295,44.1848,43.9215,44.1769,843740.0
2017-10-27 10:10:00,55.36,55.38,55.31,55.33,241190.0,44.1769,44.1928,44.137,44.1529,241190.0
2017-10-27 10:20:00,55.32,55.34,55.25,55.29,203584.0,44.1449,44.1609,44.0891,44.121,203584.0
2017-10-27 10:30:00,55.29,55.36,55.28,55.34,259818.0,44.121,44.1769,44.113,44.1609,259818.0
2017-10-27 10:40:00,55.34,55.42,55.32,55.39,207845.0,44.1609,44.2247,44.1449,44.2008,207845.0
2017-10-27 10:50:00,55.4,55.4,55.31,55.32,163245.0,44.2088,44.2088,44.137,44.1449,163245.0
2017-10-27 11:00:00,55.31,55.38,55.29,55.37,162348.0,44.137,44.1928,44.121,44.1848,162348.0
2017-10-27 11:10:00,55.37,55.4,55.37,55.39,98291.0,44.1848,44.2088,44.1848,44.2008,98291.0
2017-10-27 11:20:00,55.39,55.42,55.38,55.42,136686.0,44.2008,44.2247,44.1928,44.2247,136686.0
2017-10-27 11:30:00,55.42,55.47,55.41,55.46,115841.0,44.2247,44.2646,44.2168,44.2567,115841.0
2017-10-27 11:40:00,55.46,55.51,55.45,55.5,157850.0,44.2567,44.2966,44.2487,44.2886,157850.0
2017-10-27 11:50:00,55.49,55.51,55.43,55.44,134783.0,44.2806,44.2966,44.2327,44.2407,134783.0
2017-10-27 12:00:00,55.44,55.5,55.43,55.48,121320.0,44.2407,44.2886,44.2327,44.2726,121320.0
2017-10-27 12:10:00,55.47,55.49,55.44,55.48,76214.0,44.2646,44.2806,44.2407,44.2726,76214.0
2017-10-27 12:20:00,55.48,55.51,55.48,55.5,166812.0,44.2726,44.2966,44.2726,44.2886,166812.0
2017-10-27 12:30:00,55.51,55.55,55.49,55.53,91967.0,44.2966,44.3285,44.2806,44.3125,91967.0
2017-10-27 12:40:00,55.53,55.55,55.51,55.54,81114.0,44.3125,44.3285,44.2966,44.3205,81114.0
2017-10-27 12:50:00,55.54,55.54,55.47,55.48,104832.0,44.3205,44.3205,44.2646,44.2726,104832.0
2017-10-27 13:00:00,55.48,55.52,55.48,55.52,120035.0,44.2726,44.3045,44.2726,44.3045,120035.0
2017-10-27 13:10:00,55.51,55.52,55.47,55.49,178217.0,44.2966,44.3045,44.2646,44.2806,178217.0
2017-10-27 13:20:00,55.49,55.52,55.48,55.49,134558.0,44.2806,44.3045,44.2726,44.2806,134558.0
2017-10-27 13:30:00,55.49,55.52,55.48,55.52,177272.0,44.2806,44.3045,44.2726,44.3045,177272.0
2017-10-27 13:40:00,55.52,55.55,55.5,55.55,737214.0,44.3045,44.3285,44.2886,44.3285,737214.0
2017-10-27 13:50:00,55.54,55.57,55.54,55.57,110789.0,44.3205,44.3444,44.3205,44.3444,110789.0
2017-10-27 14:00:00,55.57,55.6,55.56,55.6,96835.0,44.3444,44.3684,44.3365,44.3684,96835.0
2017-10-27 14:10:00,55.59,55.6,55.57,55.59,121878.0,44.3604,44.3684,44.3444,44.3604,121878.0
2017-10-27 14:20:00,55.6,55.6,55.54,55.57,126015.0,44.3684,44.3684,44.3205,44.3444,126015.0
2017-10-27 14:30:00,55.57,55.58,55.56,55.57,137382.0,44.3444,44.3524,44.3365,44.3444,137382.0
2017-10-27 14:40:00,55.57,55.57,55.54,55.55,125421.0,44.3444,44.3444,44.3205,44.3285,125421.0
2017-10-27 14:50:00,55.56,55.61,55.55,55.6,184689.0,44.3365,44.3764,44.3285,44.3684,184689.0
2017-10-27 15:00:00,55.61,55.61,55.58,55.6,146857.0,44.3764,44.3764,44.3524,44.3684,146857.0
2017-10-27 15:10:00,55.6,55.65,55.59,55.65,197649.0,44.3684,44.4083,44.3604,44.4083,197649.0
2017-10-27 15:20:00,55.65,55.69,55.64,55.68,203863.0,44.4083,44.4402,44.4003,44.4322,203863.0
2017-10-27 15:30:00,55.68,55.68,55.64,55.65,203384.0,44.4322,44.4322,44.4003,44.4083,203384.0
2017-10-27 15:40:00,55.65,55.65,55.61,55.65,190629.0,44.4083,44.4083,44.3764,44.4083,190629.0
2017-10-27 15:50:00,55.65,55.67,55.6,55.66,604209.0,44.4083,44.4242,44.3684,44.4163,604209.0
2017-10-30 09:30:00,55.47,55.56,55.43,55.55,221960.0,44.2646,44.3365,44.2327,44.3285,221960.0
2017-10-30 09:40:00,55.56,55.57,55.51,55.54,139029.0,44.3365,44.3444,44.2966,44.3205,139029.0
2017-10-30 09:50:00,55.55,55.59,55.54,55.58,247296.0,44.3285,44.3604,44.3205,44.3524,247296.0
2017-10-30 10:00:00,55.59,55.59,55.53,55.53,119605.0,44.3604,44.3604,44.3125,44.3125,119605.0
2017-10-30 10:10:00,55.54,55.55,55.51,55.55,111277.0,44.3205,44.3285,44.2966,44.3285,111277.0
2017-10-30 10:20:00,55.55,55.55,55.49,55.5,64228.0,44.3285,44.3285,44.2806,44.2886,64228.0
2017-10-30 10:30:00,55.5,55.52,55.46,55.49,100067.0,44.2886,44.3045,44.2567,44.2806,100067.0
2017-10-30 10:40:00,55.48,55.5,55.46,55.5,81761.0,44.2726,44.2886,44.2567,44.2886,81761.0
2017-10-30 10:50:00,55.49,55.49,55.45,55.46,82989.0,44.2806,44.2806,44.2487,44.2567,82989.0
2017-10-30 11:00:00,55.46,55.47,55.43,55.44,62661.0,44.2567,44.2646,44.2327,44.2407,62661.0
2017-10-30 11:10:00,55.44,55.45,55.41,55.41,107093.0,44.2407,44.2487,44.2168,44.2168,107093.0
2017-10-30 11:20:00,55.4,55.44,55.36,55.37,99160.0,44.2088,44.2407,44.1769,44.1848,99160.0
2017-10-30 11:30:00,55.36,55.37,55.3,55.35,156227.0,44.1769,44.1848,44.129,44.1689,156227.0
2017-10-30 11:40:00,55.35,55.4,55.33,55.39,94292.0,44.1689,44.2088,44.1529,44.2008,94292.0
2017-10-30 11:50:00,55.39,55.4,55.37,55.39,79359.0,44.2008,44.2088,44.1848,44.2008,79359.0
2017-10-30 12:00:00,55.4,55.4,55.34,55.35,102485.0,44.2088,44.2088,44.1609,44.1689,102485.0
2017-10-30 12:10:00,55.34,55.35,55.24,55.25,95302.0,44.1609,44.1689,44.0811,44.0891,95302.0
2017-10-30 12:20:00,55.24,55.35,55.23,55.34,153798.0,44.0811,44.1689,44.0731,44.1609,153798.0
2017-10-30 12:30:00,55.34,55.39,55.34,55.36,124058.0,44.1609,44.2008,44.1609,44.1769,124058.0
2017-10-30 12:40:00,55.37,55.37,55.33,55.35,57994.0,44.1848,44.1848,44.1529,44.1689,57994.0
2017-10-30 12:50:00,55.35,55.36,55.31,55.33,44113.0,44.1689,44.1769,44.137,44.1529,44113.0
2017-10-30 13:00:00,55.33,55.36,55.32,55.36,45684.0,44.1529,44.1769,44.1449,44.1769,45684.0
2017-10-30 13:10:00,55.36,55.38,55.34,55.37,105946.0,44.1769,44.1928,44.1609,44.1848,105946.0
2017-10-30 13:20:00,55.37,55.38,55.34,55.35,71532.0,44.1848,44.1928,44.1609,44.1689,71532.0
2017-10-30 13:30:00,55.36,55.36,55.29,55.3,122269.0,44.1769,44.1769,44.121,44.129,122269.0
2017-10-30 13:40:00,55.3,55.31,55.29,55.3,85089.0,44.129,44.137,44.121,44.129,85089.0
2017-10-30 13:50:00,55.3,55.3,55.25,55.25,96654.0,44.129,44.129,44.0891,44.0891,96654.0
2017-10-30 14:00:00,55.26,55.29,55.25,55.29,94309.0,44.0971,44.121,44.0891,44.121,94309.0
2017-10-30 14:10:00,55.28,55.31,55.27,55.29,80580.0,44.113,44.137,44.105,44.121,80580.0
2017-10-30 14:20:00,55.29,55.33,55.28,55.3,165946.0,44.121,44.1529,44.113,44.129,165946.0
2017-10-30 14:30:00,55.29,55.3,55.26,55.28,118768.0,44.121,44.129,44.0971,44.113,118768.0
2017-10-30 14:40:00,55.27,55.32,55.26,55.31,116365.0,44.105,44.1449,44.0971,44.137,116365.0
2017-10-30 14:50:00,55.31,55.31,55.28,55.3,144348.0,44.137,44.137,44.113,44.129,144348.0
2017-10-30 15:00:00,55.3,55.3,55.25,55.27,98486.0,44.129,44.129,44.0891,44.105,98486.0
2017-10-30 15:10:00,55.27,55.29,55.24,55.28,148691.0,44.105,44.121,44.0811,44.113,148691.0
2017-10-30 15:20:00,55.28,55.29,55.24,55.28,62633.0,44.113,44.121,44.0811,44.113,62633.0
2017-10-30 15:30:00,55.28,55.32,55.27,55.32,186603.0,44.113,44.1449,44.105,44.1449,186603.0
2017-10-30 15:40:00,55.32,55.35,55.31,55.33,147286.0,44.1449,44.1689,44.137,44.1529,147286.0
2017-10-30 15:50:00,55.34,55.35,55.28,55.3,511057.0,44.1609,44.1689,44.113,44.129,511057.0
2017-10-31 09:30:00,55.65,55.65,55.56,55.64,316885.0,44.4083,44.4083,44.3365,44.4003,316885.0
2017-10-31 09:40:00,55.63,55.69,55.62,55.66,193748.0,44.3923,44.4402,44.3843,44.4163,193748.0
2017-10-31 09:50:00,55.65,55.7,55.6,55.64,99765.0,44.4083,44.4482,44.3684,44.4003,99765.0
2017-10-31 10:00:00,55.64,55.65,55.56,55.58,185285.0,44.4003,44.4083,44.3365,44.3524,185285.0
2017-10-31 10:10:00,55.58,55.63,55.57,55.59,141993.0,44.3524,44.3923,44.3444,44.3604,141993.0
2017-10-31 10:20:00,55.6,55.6,55.56,55.58,537943.0,44.3684,44.3684,44.3365,44.3524,537943.0
2017-10-31 10:30:00,55.59,55.62,55.57,55.61,131434.0,44.3604,44.3843,44.3444,44.3764,131434.0
2017-10-31 10:40:00,55.62,55.62,55.59,55.61,84356.0,44.3843,44.3843,44.3604,44.3764,84356.0
2017-10-31 10:50:00,55.61,55.64,55.6,55.64,90073.0,44.3764,44.4003,44.3684,44.4003,90073.0
2017-10-31 11:00:00,55.63,55.66,55.63,55.66,140388.0,44.3923,44.4163,44.3923,44.4163,140388.0
2017-10-31 11:10:00,55.66,55.71,55.65,55.71,144503.0,44.4163,44.4562,44.4083,44.4562,144503.0
2017-10-31 11:20:00,55.71,55.75,55.7,55.73,165556.0,44.4562,44.4881,44.4482,44.4721,165556.0
2017-10-31 11:30:00,55.73,55.75,55.71,55.72,87092.0,44.4721,44.4881,44.4562,44.4641,87092.0
2017-10-31 11:40:00,55.73,55.73,55.7,55.72,74896.0,44.4721,44.4721,44.4482,44.4641,74896.0
2017-10-31 11:50:00,55.72,55.76,55.71,55.76,193328.0,44.4641,44.4961,44.4562,44.4961,193328.0
2017-10-31 12:00:00,55.76,55.77,55.73,55.75,109049.0,44.4961,44.504,44.4721,44.4881,109049.0
2017-10-31 12:10:00,55.75,55.76,55.72,55.72,164373.0,44.4881,44.4961,44.4641,44.4641,164373.0
2017-10-31 12:20:00,55.72,55.72,55.69,55.7,45630.0,44.4641,44.4641,44.4402,44.4482,45630.0
2017-10-31 12:30:00,55.7,55.74,55.7,55.73,79249.0,44.4482,44.4801,44.4482,44.4721,79249.0
2017-10-31 12:40:00,55.73,55.74,55.69,55.73,73440.0,44.4721,44.4801,44.4402,44.4721,73440.0
2017-10-31 12:50:00,55.73,55.75,55.72,55.73,77765.0,44.4721,44.4881,44.4641,44.4721,77765.0
2017-10-31 13:00:00,55.72,55.73,55.71,55.73,49381.0,44.4641,44.4721,44.4562,44.4721,49381.0
2017-10-31 13:10:00,55.73,55.73,55.67,55.69,101863.0,44.4721,44.4721,44.4242,44.4402,101863.0
2017-10-31 13:20:00,55.68,55.7,55.68,55.7,96419.0,44.4322,44.4482,44.4322,44.4482,96419.0
2017-10-31 13:30:00,55.7,55.7,55.69,55.7,51449.0,44.4482,44.4482,44.4402,44.4482,51449.0
2017-10-31 13:40:00,55.7,55.7,55.68,55.7,75994.0,44.4482,44.4482,44.4322,44.4482,75994.0
2017-10-31 13:50:00,55.7,55.74,55.69,55.73,105397.0,44.4482,44.4801,44.4402,44.4721,105397.0
2017-10-31 14:00:00,55.73,55.75,55.72,55.74,91573.0,44.4721,44.4881,44.4641,44.4801,91573.0
2017-10-31 14:10:00,55.74,55.76,55.73,55.75,61486.0,44.4801,44.4961,44.4721,44.4881,61486.0
2017-10-31 14:20:00,55.75,55.75,55.73,55.74,64122.0,44.4881,44.4881,44.4721,44.4801,64122.0
2017-10-31 14:30:00,55.75,55.75,55.72,55.73,69334.0,44.4881,44.4881,44.4641,44.4721,69334.0
2017-10-31 14:40:00,55.73,55.74,55.71,55.73,266188.0,44.4721,44.4801,44.4562,44.4721,266188.0
2017-10-31 14:50:00,55.73,55.73,55.71,55.73,275211.0,44.4721,44.4721,44.4562,44.4721,275211.0
2017-10-31 15:00:00,55.73,55.74,55.72,55.73,112547.0,44.4721,44.4801,44.4641,44.4721,112547.0
2017-10-31 15:10:00,55.73,55.75,55.71,55.73,271383.0,44.4721,44.4881,44.4562,44.4721,271383.0
2017-10-31 15:20:00,55.73,55.75,55.72,55.74,271434.0,44.4721,44.4881,44.4641,44.4801,271434.0
2017-10-31 15:30:00,55.74,55.74,55.71,55.73,182877.0,44.4801,44.4801,44.4562,44.4721,182877.0
2017-10-31 15:40:00,55.73,55.77,55.7,55.76,369827.0,44.4721,44.504,44.4482,44.4961,369827.0
2017-10-31 15:50:00,55.76,55.79,55.72,55.79,804506.0,44.4961,44.52,44.4641,44.52,804506.0
2017-11-01 09:30:00,56.3,56.32,56.22,56.31,256983.0,44.927,44.9429,44.8631,44.935,256983.0
2017-11-01 09:40:00,56.3,56.4,56.3,56.39,1171735.0,44.927,45.0068,44.927,44.9988,1171735.0
2017-11-01 09:50:00,56.39,56.43,56.35,56.36,184543.0,44.9988,45.0307,44.9669,44.9749,184543.0
2017-11-01 10:00:00,56.36,56.44,56.36,56.44,439707.0,44.9749,45.0387,44.9749,45.0387,439707.0
2017-11-01 10:10:00,56.43,56.46,56.42,56.43,148587.0,45.0307,45.0547,45.0227,45.0307,148587.0
2017-11-01 10:20:00,56.43,56.45,56.41,56.45,93652.0,45.0307,45.0467,45.0148,45.0467,93652.0
2017-11-01 10:30:00,56.44,56.44,56.37,56.39,214500.0,45.0387,45.0387,44.9828,44.9988,214500.0
2017-11-01 10:40:00,56.39,56.43,56.35,56.35,206276.0,44.9988,45.0307,44.9669,44.9669,206276.0
2017-11-01 10:50:00,56.35,56.4,56.32,56.32,182345.0,44.9669,45.0068,44.9429,44.9429,182345.0
2017-11-01 11:00:00,56.32,56.35,56.3,56.32,203386.0,44.9429,44.9669,44.927,44.9429,203386.0
2017-11-01 11:10:00,56.32,56.35,56.29,56.34,67154.0,44.9429,44.9669,44.919,44.9589,67154.0
2017-11-01 11:20:00,56.34,56.35,56.3,56.3,145755.0,44.9589,44.9669,44.927,44.927,145755.0
2017-11-01 11:30:00,56.3,56.33,56.27,56.29,240076.0,44.927,44.9509,44.903,44.919,240076.0
2017-11-01 11:40:00,56.29,56.3,56.24,56.24,96621.0,44.919,44.927,44.8791,44.8791,96621.0
2017-11-01 11:50:00,56.24,56.24,56.17,56.18,420008.0,44.8791,44.8791,44.8232,44.8312,420008.0
2017-11-01 12:00:00,56.18,56.2,56.17,56.18,165053.0,44.8312,44.8472,44.8232,44.8312,165053.0
2017-11-01 12:10:00,56.17,56.22,56.17,56.22,75752.0,44.8232,44.8631,44.8232,44.8631,75752.0
2017-11-01 12:20:00,56.22,56.23,56.19,56.19,136604.0,44.8631,44.8711,44.8392,44.8392,136604.0
2017-11-01 12:30:00,56.2,56.22,56.19,56.21,121083.0,44.8472,44.8631,44.8392,44.8552,121083.0
2017-11-01 12:40:00,56.2,56.23,56.19,56.22,92989.0,44.8472,44.8711,44.8392,44.8631,92989.0
2017-11-01 12:50:00,56.21,56.22,56.2,56.2,178434.0,44.8552,44.8631,44.8472,44.8472,178434.0
2017-11-01 13:00:00,56.2,56.21,56.09,56.1,248368.0,44.8472,44.8552,44.7594,44.7674,248368.0
2017-11-01 13:10:00,56.11,56.12,56.05,56.06,108335.0,44.7754,44.7833,44.7275,44.7355,108335.0
2017-11-01 13:20:00,56.05,56.12,56.05,56.12,165889.0,44.7275,44.7833,44.7275,44.7833,165889.0
2017-11-01 13:30:00,56.11,56.13,56.1,56.13,291711.0,44.7754,44.7913,44.7674,44.7913,291711.0
2017-11-01 13:40:00,56.13,56.14,56.12,56.12,64818.0,44.7913,44.7993,44.7833,44.7833,64818.0
2017-11-01 13:50:00,56.13,56.17,56.1,56.16,186497.0,44.7913,44.8232,44.7674,44.8153,186497.0
2017-11-01 14:00:00,56.16,56.29,56.15,56.18,303440.0,44.8153,44.919,44.8073,44.8312,303440.0
2017-11-01 14:10:00,56.17,56.21,56.11,56.17,269844.0,44.8232,44.8552,44.7754,44.8232,269844.0
2017-11-01 14:20:00,56.16,56.19,56.1,56.11,161660.0,44.8153,44.8392,44.7674,44.7754,161660.0
2017-11-01 14:30:00,56.1,56.16,56.09,56.13,137540.0,44.7674,44.8153,44.7594,44.7913,137540.0
2017-11-01 14:40:00,56.13,56.14,56.08,56.1,130179.0,44.7913,44.7993,44.7514,44.7674,130179.0
2017-11-01 14:50:00,56.11,56.12,56.07,56.08,240598.0,44.7754,44.7833,44.7434,44.7514,240598.0
2017-11-01 15:00:00,56.08,56.13,56.07,56.12,148418.0,44.7514,44.7913,44.7434,44.7833,148418.0
2017-11-01 15:10:00,56.13,56.14,56.1,56.1,138930.0,44.7913,44.7993,44.7674,44.7674,138930.0
2017-11-01 15:20:00,56.1,56.11,56.09,56.11,94021.0,44.7674,44.7754,44.7594,44.7754,94021.0
2017-11-01 15:30:00,56.11,56.12,56.09,56.11,193537.0,44.7754,44.7833,44.7594,44.7754,193537.0
2017-11-01 15:40:00,56.11,56.11,56.05,56.05,258006.0,44.7754,44.7754,44.7275,44.7275,258006.0
2017-11-01 15:50:00,56.06,56.12,56.04,56.08,646218.0,44.7355,44.7833,44.7195,44.7514,646218.0
2017-11-02 09:30:00,56.18,56.21,56.07,56.13,265047.0,44.8312,44.8552,44.7434,44.7913,265047.0
2017-11-02 09:40:00,56.14,56.17,56.08,56.17,194632.0,44.7993,44.8232,44.7514,44.8232,194632.0
2017-11-02 09:50:00,56.17,56.21,56.14,56.18,168675.0,44.8232,44.8552,44.7993,44.8312,168675.0
2017-11-02 10:00:00,56.19,56.19,56.08,56.1,238741.0,44.8392,44.8392,44.7514,44.7674,238741.0
2017-11-02 10:10:00,56.11,56.13,56.04,56.08,229535.0,44.7754,44.7913,44.7195,44.7514,229535.0
2017-11-02 10:20:00,56.07,56.09,56.03,56.07,228268.0,44.7434,44.7594,44.7115,44.7434,228268.0
2017-11-02 10:30:00,56.07,56.08,56.04,56.05,140868.0,44.7434,44.7514,44.7195,44.7275,140868.0
2017-11-02 10:40:00,56.05,56.11,56.04,56.07,220187.0,44.7275,44.7754,44.7195,44.7434,220187.0
2017-11-02 10:50:00,56.07,56.07,56.02,56.06,117024.0,44.7434,44.7434,44.7035,44.7355,117024.0
2017-11-02 11:00:00,56.05,56.12,56.05,56.1,176066.0,44.7275,44.7833,44.7275,44.7674,176066.0
2017-11-02 11:10:00,56.1,56.1,56.05,56.05,121178.0,44.7674,44.7674,44.7275,44.7275,121178.0
2017-11-02 11:20:00,56.05,56.06,55.94,55.96,166054.0,44.7275,44.7355,44.6397,44.6557,166054.0
2017-11-02 11:30:00,55.95,55.97,55.92,55.93,257021.0,44.6477,44.6636,44.6237,44.6317,257021.0
2017-11-02 11:40:00,55.93,55.94,55.92,55.94,112631.0,44.6317,44.6397,44.6237,44.6397,112631.0
2017-11-02 11:50:00,55.94,56.0,55.94,56.0,188882.0,44.6397,44.6876,44.6397,44.6876,188882.0
2017-11-02 12:00:00,56.0,56.07,56.0,56.05,310462.0,44.6876,44.7434,44.6876,44.7275,310462.0
2017-11-02 12:10:00,56.05,56.07,56.03,56.06,164262.0,44.7275,44.7434,44.7115,44.7355,164262.0
2017-11-02 12:20:00,56.07,56.08,56.04,56.08,166024.0,44.7434,44.7514,44.7195,44.7514,166024.0
2017-11-02 12:30:00,56.08,56.09,56.05,56.06,92214.0,44.7514,44.7594,44.7275,44.7355,92214.0
2017-11-02 12:40:00,56.07,56.08,56.04,56.07,124633.0,44.7434,44.7514,44.7195,44.7434,124633.0
2017-11-02 12:50:00,56.08,56.11,56.07,56.11,97404.0,44.7514,44.7754,44.7434,44.7754,97404.0
2017-11-02 13:00:00,56.11,56.14,56.09,56.1,151988.0,44.7754,44.7993,44.7594,44.7674,151988.0
2017-11-02 13:10:00,56.09,56.15,56.09,56.15,264622.0,44.7594,44.8073,44.7594,44.8073,264622.0
2017-11-02 13:20:00,56.15,56.15,56.11,56.12,137866.0,44.8073,44.8073,44.7754,44.7833,137866.0
2017-11-02 13:30:00,56.12,56.12,56.09,56.11,64347.0,44.7833,44.7833,44.7594,44.7754,64347.0
2017-11-02 13:40:00,56.11,56.11,56.07,56.08,124420.0,44.7754,44.7754,44.7434,44.7514,124420.0
2017-11-02 13:50:00,56.07,56.1,56.06,56.09,437421.0,44.7434,44.7674,44.7355,44.7594,437421.0
2017-11-02 14:00:00,56.09,56.11,56.08,56.11,373034.0,44.7594,44.7754,44.7514,44.7754,373034.0
2017-11-02 14:10:00,56.11,56.11,56.1,56.11,67232.0,44.7754,44.7754,44.7674,44.7754,67232.0
2017-11-02 14:20:00,56.11,56.17,56.1,56.16,227533.0,44.7754,44.8232,44.7674,44.8153,227533.0
2017-11-02 14:30:00,56.16,56.19,56.15,56.19,193283.0,44.8153,44.8392,44.8073,44.8392,193283.0
2017-11-02 14:40:00,56.19,56.19,56.14,56.14,200816.0,44.8392,44.8392,44.7993,44.7993,200816.0
2017-11-02 14:50:00,56.14,56.14,56.11,56.13,171376.0,44.7993,44.7993,44.7754,44.7913,171376.0
2017-11-02 15:00:00,56.13,56.15,56.11,56.12,283624.0,44.7913,44.8073,44.7754,44.7833,283624.0
2017-11-02 15:10:00,56.12,56.14,56.11,56.14,132916.0,44.7833,44.7993,44.7754,44.7993,132916.0
2017-11-02 15:20:00,56.14,56.16,56.13,56.16,325465.0,44.7993,44.8153,44.7913,44.8153,325465.0
2017-11-02 15:30:00,56.16,56.21,56.15,56.21,280722.0,44.8153,44.8552,44.8073,44.8552,280722.0
2017-11-02 15:40:00,56.2,56.22,56.18,56.2,214204.0,44.8472,44.8631,44.8312,44.8472,214204.0
2017-11-02 15:50:00,56.2,56.22,56.17,56.17,704716.0,44.8472,44.8631,44.8232,44.8232,704716.0
2017-11-03 09:30:00,56.16,56.16,56.0,56.0,232719.0,44.8153,44.8153,44.6876,44.6876,232719.0
2017-11-03 09:40:00,56.01,56.04,56.0,56.02,325603.0,44.6956,44.7195,44.6876,44.7035,325603.0
2017-11-03 09:50:00,56.03,56.03,55.96,55.97,168657.0,44.7115,44.7115,44.6557,44.6636,168657.0
2017-11-03 10:00:00,55.96,55.99,55.89,55.91,482597.0,44.6557,44.6796,44.5998,44.6158,482597.0
2017-11-03 10:10:00,55.91,55.91,55.83,55.87,183835.0,44.6158,44.6158,44.5519,44.5838,183835.0
2017-11-03 10:20:00,55.87,55.88,55.8,55.8,134919.0,44.5838,44.5918,44.528,44.528,134919.0
2017-11-03 10:30:00,55.81,55.83,55.72,55.75,225421.0,44.536,44.5519,44.4641,44.4881,225421.0
2017-11-03 10:40:00,55.74,55.76,55.64,55.64,141447.0,44.4801,44.4961,44.4003,44.4003,141447.0
2017-11-03 10:50:00,55.65,55.67,55.6,55.66,560087.0,44.4083,44.4242,44.3684,44.4163,560087.0
2017-11-03 11:00:00,55.66,55.74,55.65,55.71,213051.0,44.4163,44.4801,44.4083,44.4562,213051.0
2017-11-03 11:10:00,55.71,55.75,55.69,55.75,196599.0,44.4562,44.4881,44.4402,44.4881,196599.0
2017-11-03 11:20:00,55.74,55.79,55.74,55.78,123177.0,44.4801,44.52,44.4801,44.512,123177.0
2017-11-03 11:30:00,55.77,55.78,55.73,55.78,105500.0,44.504,44.512,44.4721,44.512,105500.0
2017-11-03 11:40:00,55.78,55.89,55.77,55.88,155516.0,44.512,44.5998,44.504,44.5918,155516.0
2017-11-03 11:50:00,55.88,55.92,55.86,55.91,182599.0,44.5918,44.6237,44.5759,44.6158,182599.0
2017-11-03 12:00:00,55.91,55.92,55.86,55.88,108188.0,44.6158,44.6237,44.5759,44.5918,108188.0
2017-11-03 12:10:00,55.89,55.96,55.88,55.94,62098.0,44.5998,44.6557,44.5918,44.6397,62098.0
2017-11-03 12:20:00,55.94,55.96,55.91,55.94,114240.0,44.6397,44.6557,44.6158,44.6397,114240.0
2017-11-03 12:30:00,55.95,55.95,55.92,55.92,65672.0,44.6477,44.6477,44.6237,44.6237,65672.0
2017-11-03 12:40:00,55.92,55.95,55.92,55.92,64628.0,44.6237,44.6477,44.6237,44.6237,64628.0
2017-11-03 12:50:00,55.92,55.94,55.91,55.93,69435.0,44.6237,44.6397,44.6158,44.6317,69435.0
2017-11-03 13:00:00,55.93,55.98,55.92,55.97,92722.0,44.6317,44.6716,44.6237,44.6636,92722.0
2017-11-03 13:10:00,55.97,56.0,55.96,55.98,78944.0,44.6636,44.6876,44.6557,44.6716,78944.0
2017-11-03 13:20:00,55.97,55.99,55.96,55.98,85461.0,44.6636,44.6796,44.6557,44.6716,85461.0
2017-11-03 13:30:00,55.98,55.99,55.97,55.98,64894.0,44.6716,44.6796,44.6636,44.6716,64894.0
2017-11-03 13:40:00,55.98,56.02,55.97,56.02,105065.0,44.6716,44.7035,44.6636,44.7035,105065.0
2017-11-03 13:50:00,56.02,56.04,56.01,56.03,187342.0,44.7035,44.7195,44.6956,44.7115,187342.0
2017-11-03 14:00:00,56.04,56.07,56.03,56.07,192954.0,44.7195,44.7434,44.7115,44.7434,192954.0
2017-11-03 14:10:00,56.07,56.07,56.04,56.05,93984.0,44.7434,44.7434,44.7195,44.7275,93984.0
2017-11-03 14:20:00,56.06,56.08,56.05,56.06,96665.0,44.7355,44.7514,44.7275,44.7355,96665.0
2017-11-03 14:30:00,56.05,56.06,55.99,55.99,220841.0,44.7275,44.7355,44.6796,44.6796,220841.0
2017-11-03 14:40:00,56.0,56.01,55.98,55.99,252235.0,44.6876,44.6956,44.6716,44.6796,252235.0
2017-11-03 14:50:00,56.0,56.01,55.98,56.0,257330.0,44.6876,44.6956,44.6716,44.6876,257330.0
2017-11-03 15:00:00,56.0,56.02,55.98,55.99,220364.0,44.6876,44.7035,44.6716,44.6796,220364.0
2017-11-03 15:10:00,56.0,56.0,55.96,55.97,194292.0,44.6876,44.6876,44.6557,44.6636,194292.0
2017-11-03 15:20:00,55.97,55.97,55.95,55.97,205605.0,44.6636,44.6636,44.6477,44.6636,205605.0
2017-11-03 15:30:00,55.97,55.97,55.9,55.93,247164.0,44.6636,44.6636,44.6078,44.6317,247164.0
2017-11-03 15:40:00,55.93,55.93,55.9,55.92,260346.0,44.6317,44.6317,44.6078,44.6237,260346.0
2017-11-03 15:50:00,55.93,55.93,55.88,55.92,690061.0,44.6317,44.6317,44.5918,44.6237,690061.0
2017-11-06 09:30:00,56.14,56.24,56.13,56.22,205884.0,44.7993,44.8791,44.7913,44.8631,205884.0
2017-11-06 09:40:00,56.21,56.25,56.2,56.25,88296.0,44.8552,44.8871,44.8472,44.8871,88296.0
2017-11-06 09:50:00,56.25,56.3,56.23,56.29,193055.0,44.8871,44.927,44.8711,44.919,193055.0
2017-11-06 10:00:00,56.3,56.32,56.26,56.27,116626.0,44.927,44.9429,44.8951,44.903,116626.0
2017-11-06 10:10:00,56.27,56.28,56.25,56.27,67684.0,44.903,44.911,44.8871,44.903,67684.0
2017-11-06 10:20:00,56.28,56.31,56.27,56.28,220539.0,44.911,44.935,44.903,44.911,220539.0
2017-11-06 10:30:00,56.29,56.32,56.27,56.31,142754.0,44.919,44.9429,44.903,44.935,142754.0
2017-11-06 10:40:00,56.31,56.32,56.29,56.29,343228.0,44.935,44.9429,44.919,44.919,343228.0
2017-11-06 10:50:00,56.29,56.3,56.24,56.25,82038.0,44.919,44.927,44.8791,44.8871,82038.0
2017-11-06 11:00:00,56.25,56.27,56.24,56.25,71062.0,44.8871,44.903,44.8791,44.8871,71062.0
2017-11-06 11:10:00,56.26,56.26,56.22,56.25,56660.0,44.8951,44.8951,44.8631,44.8871,56660.0
2017-11-06 11:20:00,56.25,56.32,56.24,56.31,115252.0,44.8871,44.9429,44.8791,44.935,115252.0
2017-11-06 11:30:00,56.3,56.34,56.28,56.32,104627.0,44.927,44.9589,44.911,44.9429,104627.0
2017-11-06 11:40:00,56.33,56.33,56.3,56.31,91305.0,44.9509,44.9509,44.927,44.935,91305.0
2017-11-06 11:50:00,56.32,56.34,56.29,56.32,71759.0,44.9429,44.9589,44.919,44.9429,71759.0
2017-11-06 12:00:00,56.31,56.35,56.31,56.34,201451.0,44.935,44.9669,44.935,44.9589,201451.0
2017-11-06 12:10:00,56.34,56.36,56.33,56.35,120319.0,44.9589,44.9749,44.9509,44.9669,120319.0
2017-11-06 12:20:00,56.35,56.36,56.34,56.34,74530.0,44.9669,44.9749,44.9589,44.9589,74530.0
2017-11-06 12:30:00,56.35,56.36,56.34,56.36,91005.0,44.9669,44.9749,44.9589,44.9749,91005.0
2017-11-06 12:40:00,56.35,56.38,56.35,56.38,199596.0,44.9669,44.9908,44.9669,44.9908,199596.0
2017-11-06 12:50:00,56.38,56.39,56.37,56.38,58365.0,44.9908,44.9988,44.9828,44.9908,58365.0
2017-11-06 13:00:00,56.38,56.38,56.36,56.38,62143.0,44.9908,44.9908,44.9749,44.9908,62143.0
2017-11-06 13:10:00,56.38,56.4,56.37,56.4,121952.0,44.9908,45.0068,44.9828,45.0068,121952.0
2017-11-06 13:20:00,56.4,56.41,56.39,56.4,60491.0,45.0068,45.0148,44.9988,45.0068,60491.0
2017-11-06 13:30:00,56.4,56.42,56.39,56.42,83999.0,45.0068,45.0227,44.9988,45.0227,83999.0
2017-11-06 13:40:00,56.42,56.45,56.4,56.44,139429.0,45.0227,45.0467,45.0068,45.0387,139429.0
2017-11-06 13:50:00,56.44,56.48,56.44,56.47,56860.0,45.0387,45.0706,45.0387,45.0626,56860.0
2017-11-06 14:00:00,56.47,56.5,56.47,56.48,125992.0,45.0626,45.0866,45.0626,45.0706,125992.0
2017-11-06 14:10:00,56.49,56.49,56.46,56.47,42453.0,45.0786,45.0786,45.0547,45.0626,42453.0
2017-11-06 14:20:00,56.47,56.49,56.45,56.48,101255.0,45.0626,45.0786,45.0467,45.0706,101255.0
2017-11-06 14:30:00,56.47,56.48,56.42,56.42,87366.0,45.0626,45.0706,45.0227,45.0227,87366.0
2017-11-06 14:40:00,56.43,56.47,56.42,56.47,76286.0,45.0307,45.0626,45.0227,45.0626,76286.0
2017-11-06 14:50:00,56.47,56.47,56.44,56.45,70638.0,45.0626,45.0626,45.0387,45.0467,70638.0
2017-11-06 15:00:00,56.45,56.46,56.44,56.46,97061.0,45.0467,45.0547,45.0387,45.0547,97061.0
2017-11-06 15:10:00,56.45,56.47,56.44,56.45,110191.0,45.0467,45.0626,45.0387,45.0467,110191.0
2017-11-06 15:20:00,56.45,56.45,56.43,56.44,55377.0,45.0467,45.0467,45.0307,45.0387,55377.0
2017-11-06 15:30:00,56.45,56.45,56.43,56.45,73472.0,45.0467,45.0467,45.0307,45.0467,73472.0
2017-11-06 15:40:00,56.45,56.48,56.44,56.47,142714.0,45.0467,45.0706,45.0387,45.0626,142714.0
2017-11-06 15:50:00,56.46,56.51,56.45,56.48,325652.0,45.0547,45.0946,45.0467,45.0706,325652.0
2017-11-07 09:30:00,56.46,56.47,56.41,56.44,192030.0,45.0547,45.0626,45.0148,45.0387,192030.0
2017-11-07 09:40:00,56.44,56.48,56.43,56.46,190114.0,45.0387,45.0706,45.0307,45.0547,190114.0
2017-11-07 09:50:00,56.46,56.47,56.37,56.38,155925.0,45.0547,45.0626,44.9828,44.9908,155925.0
2017-11-07 10:00:00,56.37,56.39,56.27,56.28,323054.0,44.9828,44.9988,44.903,44.911,323054.0
2017-11-07 10:10:00,56.28,56.31,56.25,56.26,160125.0,44.911,44.935,44.8871,44.8951,160125.0
2017-11-07 10:20:00,56.26,56.29,56.25,56.26,112466.0,44.8951,44.919,44.8871,44.8951,112466.0
2017-11-07 10:30:00,56.27,56.29,56.19,56.2,190576.0,44.903,44.919,44.8392,44.8472,190576.0
2017-11-07 10:40:00,56.21,56.24,56.14,56.16,161985.0,44.8552,44.8791,44.7993,44.8153,161985.0
2017-11-07 10:50:00,56.17,56.17,56.12,56.13,169909.0,44.8232,44.8232,44.7833,44.7913,169909.0
2017-11-07 11:00:00,56.13,56.14,56.09,56.13,328286.0,44.7913,44.7993,44.7594,44.7913,328286.0
2017-11-07 11:10:00,56.13,56.17,56.12,56.14,163422.0,44.7913,44.8232,44.7833,44.7993,163422.0
2017-11-07 11:20:00,56.14,56.15,56.1,56.12,83741.0,44.7993,44.8073,44.7674,44.7833,83741.0
2017-11-07 11:30:00,56.12,56.15,56.1,56.12,160507.0,44.7833,44.8073,44.7674,44.7833,160507.0
2017-11-07 11:40:00,56.12,56.17,56.1,56.15,106120.0,44.7833,44.8232,44.7674,44.8073,106120.0
2017-11-07 11:50:00,56.15,56.15,56.03,56.04,221747.0,44.8073,44.8073,44.7115,44.7195,221747.0
2017-11-07 12:00:00,56.04,56.1,56.04,56.08,83708.0,44.7195,44.7674,44.7195,44.7514,83708.0
2017-11-07 12:10:00,56.07,56.11,56.04,56.07,182376.0,44.7434,44.7754,44.7195,44.7434,182376.0
2017-11-07 12:20:00,56.08,56.1,56.06,56.1,54802.0,44.7514,44.7674,44.7355,44.7674,54802.0
2017-11-07 12:30:00,56.1,56.13,56.09,56.13,66431.0,44.7674,44.7913,44.7594,44.7913,66431.0
2017-11-07 12:40:00,56.13,56.14,56.11,56.12,67783.0,44.7913,44.7993,44.7754,44.7833,67783.0
2017-11-07 12:50:00,56.12,56.16,56.11,56.14,87139.0,44.7833,44.8153,44.7754,44.7993,87139.0
2017-11-07 13:00:00,56.14,56.16,56.13,56.15,90041.0,44.7993,44.8153,44.7913,44.8073,90041.0
2017-11-07 13:10:00,56.14,56.15,56.09,56.09,63181.0,44.7993,44.8073,44.7594,44.7594,63181.0
2017-11-07 13:20:00,56.09,56.1,56.06,56.1,100757.0,44.7594,44.7674,44.7355,44.7674,100757.0
2017-11-07 13:30:00,56.1,56.12,56.08,56.08,160714.0,44.7674,44.7833,44.7514,44.7514,160714.0
2017-11-07 13:40:00,56.08,56.12,56.08,56.12,97753.0,44.7514,44.7833,44.7514,44.7833,97753.0
2017-11-07 13:50:00,56.11,56.14,56.09,56.09,72345.0,44.7754,44.7993,44.7594,44.7594,72345.0
2017-11-07 14:00:00,56.1,56.13,56.09,56.13,65341.0,44.7674,44.7913,44.7594,44.7913,65341.0
2017-11-07 14:10:00,56.13,56.15,56.09,56.09,66822.0,44.7913,44.8073,44.7594,44.7594,66822.0
2017-11-07 14:20:00,56.09,56.12,56.09,56.12,66397.0,44.7594,44.7833,44.7594,44.7833,66397.0
2017-11-07 14:30:00,56.11,56.11,56.09,56.1,96503.0,44.7754,44.7754,44.7594,44.7674,96503.0
2017-11-07 14:40:00,56.1,56.1,56.07,56.08,128202.0,44.7674,44.7674,44.7434,44.7514,128202.0
2017-11-07 14:50:00,56.07,56.1,56.05,56.06,157104.0,44.7434,44.7674,44.7275,44.7355,157104.0
2017-11-07 15:00:00,56.05,56.1,56.05,56.1,134234.0,44.7275,44.7674,44.7275,44.7674,134234.0
2017-11-07 15:10:00,56.1,56.12,56.09,56.12,119143.0,44.7674,44.7833,44.7594,44.7833,119143.0
2017-11-07 15:20:00,56.12,56.12,56.1,56.11,178554.0,44.7833,44.7833,44.7674,44.7754,178554.0
2017-11-07 15:30:00,56.11,56.14,56.1,56.13,210679.0,44.7754,44.7993,44.7674,44.7913,210679.0
2017-11-07 15:40:00,56.13,56.16,56.12,56.13,180117.0,44.7913,44.8153,44.7833,44.7913,180117.0
2017-11-07 15:50:00,56.13,56.14,56.08,56.12,522043.0,44.7913,44.7993,44.7514,44.7833,522043.0
2017-11-08 09:30:00,56.25,56.33,56.23,56.26,185848.0,44.8871,44.9509,44.8711,44.8951,185848.0
2017-11-08 09:40:00,56.27,56.27,56.23,56.26,117317.0,44.903,44.903,44.8711,44.8951,117317.0
2017-11-08 09:50:00,56.24,56.28,56.22,56.27,156775.0,44.8791,44.911,44.8631,44.903,156775.0
2017-11-08 10:00:00,56.27,56.3,56.26,56.27,142883.0,44.903,44.927,44.8951,44.903,142883.0
2017-11-08 10:10:00,56.27,56.31,56.26,56.29,81005.0,44.903,44.935,44.8951,44.919,81005.0
2017-11-08 10:20:00,56.29,56.31,56.27,56.28,128732.0,44.919,44.935,44.903,44.911,128732.0
2017-11-08 10:30:00,56.28,56.29,56.25,56.27,132792.0,44.911,44.919,44.8871,44.903,132792.0
2017-11-08 10:40:00,56.27,56.27,56.22,56.23,60960.0,44.903,44.903,44.8631,44.8711,60960.0
2017-11-08 10:50:00,56.23,56.28,56.22,56.24,141217.0,44.8711,44.911,44.8631,44.8791,141217.0
2017-11-08 11:00:00,56.23,56.27,56.23,56.26,85202.0,44.8711,44.903,44.8711,44.8951,85202.0
2017-11-08 11:10:00,56.26,56.31,56.26,56.31,93373.0,44.8951,44.935,44.8951,44.935,93373.0
2017-11-08 11:20:00,56.3,56.31,56.27,56.29,48660.0,44.927,44.935,44.903,44.919,48660.0
2017-11-08 11:30:00,56.29,56.31,56.28,56.29,98214.0,44.919,44.935,44.911,44.919,98214.0
2017-11-08 11:40:00,56.29,56.32,56.27,56.32,154115.0,44.919,44.9429,44.903,44.9429,154115.0
2017-11-08 11:50:00,56.32,56.32,56.29,56.3,110581.0,44.9429,44.9429,44.919,44.927,110581.0
2017-11-08 12:00:00,56.3,56.31,56.28,56.29,93790.0,44.927,44.935,44.911,44.919,93790.0
2017-11-08 12:10:00,56.28,56.3,56.28,56.3,41288.0,44.911,44.927,44.911,44.927,41288.0
2017-11-08 12:20:00,56.3,56.33,56.29,56.33,89482.0,44.927,44.9509,44.919,44.9509,89482.0
2017-11-08 12:30:00,56.33,56.33,56.3,56.31,71525.0,44.9509,44.9509,44.927,44.935,71525.0
2017-11-08 12:40:00,56.3,56.31,56.28,56.3,72162.0,44.927,44.935,44.911,44.927,72162.0
2017-11-08 12:50:00,56.3,56.32,56.29,56.3,70018.0,44.927,44.9429,44.919,44.927,70018.0
2017-11-08 13:00:00,56.3,56.35,56.29,56.31,100365.0,44.927,44.9669,44.919,44.935,100365.0
2017-11-08 13:10:00,56.31,56.32,56.29,56.29,72152.0,44.935,44.9429,44.919,44.919,72152.0
2017-11-08 13:20:00,56.3,56.32,56.29,56.3,238249.0,44.927,44.9429,44.919,44.927,238249.0
2017-11-08 13:30:00,56.3,56.3,56.28,56.29,102270.0,44.927,44.927,44.911,44.919,102270.0
2017-11-08 13:40:00,56.29,56.32,56.28,56.31,95205.0,44.919,44.9429,44.911,44.935,95205.0
2017-11-08 13:50:00,56.32,56.32,56.29,56.3,45192.0,44.9429,44.9429,44.919,44.927,45192.0
2017-11-08 14:00:00,56.3,56.3,56.28,56.3,127948.0,44.927,44.927,44.911,44.927,127948.0
2017-11-08 14:10:00,56.3,56.39,56.29,56.36,236551.0,44.927,44.9988,44.919,44.9749,236551.0
2017-11-08 14:20:00,56.37,56.38,56.35,56.35,131882.0,44.9828,44.9908,44.9669,44.9669,131882.0
2017-11-08 14:30:00,56.36,56.4,56.35,56.4,171157.0,44.9749,45.0068,44.9669,45.0068,171157.0
2017-11-08 14:40:00,56.4,56.43,56.39,56.42,217056.0,45.0068,45.0307,44.9988,45.0227,217056.0
2017-11-08 14:50:00,56.42,56.42,56.4,56.42,291514.0,45.0227,45.0227,45.0068,45.0227,291514.0
2017-11-08 15:00:00,56.42,56.42,56.38,56.39,225094.0,45.0227,45.0227,44.9908,44.9988,225094.0
2017-11-08 15:10:00,56.39,56.4,56.37,56.38,144390.0,44.9988,45.0068,44.9828,44.9908,144390.0
2017-11-08 15:20:00,56.38,56.38,56.35,56.37,101323.0,44.9908,44.9908,44.9669,44.9828,101323.0
2017-11-08 15:30:00,56.36,56.38,56.35,56.38,151286.0,44.9749,44.9908,44.9669,44.9908,151286.0
2017-11-08 15:40:00,56.38,56.38,56.33,56.35,228065.0,44.9908,44.9908,44.9509,44.9669,228065.0
2017-11-08 15:50:00,56.35,56.4,56.32,56.4,497616.0,44.9669,45.0068,44.9429,45.0068,497616.0
2017-11-09 09:30:00,56.02,56.04,55.91,55.96,257085.0,44.7035,44.7195,44.6158,44.6557,257085.0
2017-11-09 09:40:00,55.96,55.98,55.87,55.87,516719.0,44.6557,44.6716,44.5838,44.5838,516719.0
2017-11-09 09:50:00,55.87,55.99,55.86,55.97,250299.0,44.5838,44.6796,44.5759,44.6636,250299.0
2017-11-09 10:00:00,55.97,56.13,55.96,56.13,244158.0,44.6636,44.7913,44.6557,44.7913,244158.0
2017-11-09 10:10:00,56.13,56.16,56.12,56.16,149674.0,44.7913,44.8153,44.7833,44.8153,149674.0
2017-11-09 10:20:00,56.16,56.18,56.06,56.07,128755.0,44.8153,44.8312,44.7355,44.7434,128755.0
2017-11-09 10:30:00,56.07,56.08,56.02,56.03,215704.0,44.7434,44.7514,44.7035,44.7115,215704.0
2017-11-09 10:40:00,56.03,56.07,56.01,56.05,143332.0,44.7115,44.7434,44.6956,44.7275,143332.0
2017-11-09 10:50:00,56.05,56.06,56.02,56.06,112658.0,44.7275,44.7355,44.7035,44.7355,112658.0
2017-11-09 11:00:00,56.06,56.06,56.01,56.02,187178.0,44.7355,44.7355,44.6956,44.7035,187178.0
2017-11-09 11:10:00,56.03,56.03,55.98,56.01,181200.0,44.7115,44.7115,44.6716,44.6956,181200.0
2017-11-09 11:20:00,56.01,56.01,55.96,56.01,125419.0,44.6956,44.6956,44.6557,44.6956,125419.0
2017-11-09 11:30:00,56.0,56.01,55.95,55.96,59304.0,44.6876,44.6956,44.6477,44.6557,59304.0
2017-11-09 11:40:00,55.96,55.98,55.9,55.98,142681.0,44.6557,44.6716,44.6078,44.6716,142681.0
2017-11-09 11:50:00,55.98,56.0,55.89,55.94,154699.0,44.6716,44.6876,44.5998,44.6397,154699.0
2017-11-09 12:00:00,55.94,55.94,55.84,55.86,100941.0,44.6397,44.6397,44.5599,44.5759,100941.0
2017-11-09 12:10:00,55.85,55.86,55.73,55.79,178611.0,44.5679,44.5759,44.4721,44.52,178611.0
2017-11-09 12:20:00,55.79,55.8,55.69,55.71,85801.0,44.52,44.528,44.4402,44.4562,85801.0
2017-11-09 12:30:00,55.71,55.75,55.65,55.74,168048.0,44.4562,44.4881,44.4083,44.4801,168048.0
2017-11-09 12:40:00,55.73,55.75,55.67,55.74,85795.0,44.4721,44.4881,44.4242,44.4801,85795.0
2017-11-09 12:50:00,55.74,55.83,55.69,55.83,293167.0,44.4801,44.5519,44.4402,44.5519,293167.0
2017-11-09 13:00:00,55.83,55.83,55.75,55.81,102862.0,44.5519,44.5519,44.4881,44.536,102862.0
2017-11-09 13:10:00,55.81,55.88,55.8,55.88,28349.0,44.536,44.5918,44.528,44.5918,28349.0
2017-11-09 13:20:00,55.87,55.93,55.87,55.93,64781.0,44.5838,44.6317,44.5838,44.6317,64781.0
2017-11-09 13:30:00,55.92,55.97,55.9,55.91,68276.0,44.6237,44.6636,44.6078,44.6158,68276.0
2017-11-09 13:40:00,55.91,55.94,55.89,55.92,33661.0,44.6158,44.6397,44.5998,44.6237,33661.0
2017-11-09 13:50:00,55.92,55.94,55.89,55.92,72577.0,44.6237,44.6397,44.5998,44.6237,72577.0
2017-11-09 14:00:00,55.91,55.95,55.91,55.95,79308.0,44.6158,44.6477,44.6158,44.6477,79308.0
2017-11-09 14:10:00,55.95,55.97,55.92,55.95,63832.0,44.6477,44.6636,44.6237,44.6477,63832.0
2017-11-09 14:20:00,55.95,55.98,55.93,55.97,206068.0,44.6477,44.6716,44.6317,44.6636,206068.0
2017-11-09 14:30:00,55.97,56.0,55.92,55.94,123160.0,44.6636,44.6876,44.6237,44.6397,123160.0
2017-11-09 14:40:00,55.94,55.94,55.91,55.94,88713.0,44.6397,44.6397,44.6158,44.6397,88713.0
2017-11-09 14:50:00,55.94,55.95,55.91,55.93,108415.0,44.6397,44.6477,44.6158,44.6317,108415.0
2017-11-09 15:00:00,55.93,55.98,55.93,55.98,90262.0,44.6317,44.6716,44.6317,44.6716,90262.0
2017-11-09 15:10:00,55.98,56.02,55.98,56.01,145169.0,44.6716,44.7035,44.6716,44.6956,145169.0
2017-11-09 15:20:00,56.01,56.04,56.0,56.03,121932.0,44.6956,44.7195,44.6876,44.7115,121932.0
2017-11-09 15:30:00,56.04,56.06,56.03,56.06,130484.0,44.7195,44.7355,44.7115,44.7355,130484.0
2017-11-09 15:40:00,56.06,56.09,56.05,56.05,158444.0,44.7355,44.7594,44.7275,44.7275,158444.0
2017-11-09 15:50:00,56.06,56.12,56.05,56.08,547455.0,44.7355,44.7833,44.7275,44.7514,547455.0
2017-11-10 09:30:00,56.05,56.05,55.92,55.97,238905.0,44.7275,44.7275,44.6237,44.6636,238905.0
2017-11-10 09:40:00,55.97,56.0,55.94,55.96,227841.0,44.6636,44.6876,44.6397,44.6557,227841.0
2017-11-10 09:50:00,55.95,55.97,55.91,55.95,164170.0,44.6477,44.6636,44.6158,44.6477,164170.0
2017-11-10 10:00:00,55.95,55.97,55.89,55.9,134489.0,44.6477,44.6636,44.5998,44.6078,134489.0
2017-11-10 10:10:00,55.89,55.99,55.89,55.98,175682.0,44.5998,44.6796,44.5998,44.6716,175682.0
2017-11-10 10:20:00,55.98,55.99,55.95,55.97,147032.0,44.6716,44.6796,44.6477,44.6636,147032.0
2017-11-10 10:30:00,55.96,55.98,55.89,55.91,194650.0,44.6557,44.6716,44.5998,44.6158,194650.0
2017-11-10 10:40:00,55.91,55.92,55.85,55.88,267880.0,44.6158,44.6237,44.5679,44.5918,267880.0
2017-11-10 10:50:00,55.88,55.91,55.86,55.91,112160.0,44.5918,44.6158,44.5759,44.6158,112160.0
2017-11-10 11:00:00,55.91,55.91,55.81,55.82,179976.0,44.6158,44.6158,44.536,44.5439,179976.0
2017-11-10 11:10:00,55.81,55.83,55.73,55.81,245046.0,44.536,44.5519,44.4721,44.536,245046.0
2017-11-10 11:20:00,55.8,55.84,55.77,55.84,157469.0,44.528,44.5599,44.504,44.5599,157469.0
2017-11-10 11:30:00,55.84,55.86,55.81,55.83,108542.0,44.5599,44.5759,44.536,44.5519,108542.0
2017-11-10 11:40:00,55.83,55.84,55.79,55.79,54653.0,44.5519,44.5599,44.52,44.52,54653.0
2017-11-10 11:50:00,55.79,55.82,55.79,55.8,40771.0,44.52,44.5439,44.52,44.528,40771.0
2017-11-10 12:00:00,55.8,55.82,55.77,55.81,71819.0,44.528,44.5439,44.504,44.536,71819.0
2017-11-10 12:10:00,55.8,55.83,55.78,55.79,60859.0,44.528,44.5519,44.512,44.52,60859.0
2017-11-10 12:20:00,55.79,55.82,55.78,55.79,66270.0,44.52,44.5439,44.512,44.52,66270.0
2017-11-10 12:30:00,55.79,55.82,55.78,55.8,134366.0,44.52,44.5439,44.512,44.528,134366.0
2017-11-10 12:40:00,55.8,55.85,55.8,55.84,60431.0,44.528,44.5679,44.528,44.5599,60431.0
2017-11-10 12:50:00,55.85,55.85,55.81,55.82,63001.0,44.5679,44.5679,44.536,44.5439,63001.0
2017-11-10 13:00:00,55.82,55.82,55.78,55.8,47612.0,44.5439,44.5439,44.512,44.528,47612.0
2017-11-10 13:10:00,55.8,55.83,55.79,55.82,64323.0,44.528,44.5519,44.52,44.5439,64323.0
2017-11-10 13:20:00,55.83,55.85,55.82,55.85,40420.0,44.5519,44.5679,44.5439,44.5679,40420.0
2017-11-10 13:30:00,55.84,55.85,55.82,55.83,65635.0,44.5599,44.5679,44.5439,44.5519,65635.0
2017-11-10 13:40:00,55.82,55.84,55.81,55.82,84634.0,44.5439,44.5599,44.536,44.5439,84634.0
2017-11-10 13:50:00,55.82,55.84,55.82,55.83,50677.0,44.5439,44.5599,44.5439,44.5519,50677.0
2017-11-10 14:00:00,55.82,55.85,55.82,55.85,55320.0,44.5439,44.5679,44.5439,44.5679,55320.0
2017-11-10 14:10:00,55.85,55.89,55.84,55.87,141076.0,44.5679,44.5998,44.5599,44.5838,141076.0
2017-11-10 14:20:00,55.87,55.87,55.86,55.86,69149.0,44.5838,44.5838,44.5759,44.5759,69149.0
2017-11-10 14:30:00,55.87,55.87,55.84,55.87,159372.0,44.5838,44.5838,44.5599,44.5838,159372.0
2017-11-10 14:40:00,55.87,55.87,55.85,55.85,61586.0,44.5838,44.5838,44.5679,44.5679,61586.0
2017-11-10 14:50:00,55.85,55.86,55.83,55.85,102048.0,44.5679,44.5759,44.5519,44.5679,102048.0
2017-11-10 15:00:00,55.84,55.87,55.84,55.86,45925.0,44.5599,44.5838,44.5599,44.5759,45925.0
2017-11-10 15:10:00,55.86,55.87,55.85,55.86,50165.0,44.5759,44.5838,44.5679,44.5759,50165.0
2017-11-10 15:20:00,55.86,55.88,55.85,55.88,61509.0,44.5759,44.5918,44.5679,44.5918,61509.0
2017-11-10 15:30:00,55.88,55.91,55.87,55.87,94216.0,44.5918,44.6158,44.5838,44.5838,94216.0
2017-11-10 15:40:00,55.88,55.89,55.86,55.87,129048.0,44.5918,44.5998,44.5759,44.5838,129048.0
2017-11-10 15:50:00,55.87,55.92,55.86,55.88,655299.0,44.5838,44.6237,44.5759,44.5918,655299.0
2017-11-13 09:30:00,55.69,55.7,55.54,55.59,469436.0,44.4402,44.4482,44.3205,44.3604,469436.0
2017-11-13 09:40:00,55.6,55.61,55.56,55.58,113730.0,44.3684,44.3764,44.3365,44.3524,113730.0
2017-11-13 09:50:00,55.57,55.69,55.56,55.67,206974.0,44.3444,44.4402,44.3365,44.4242,206974.0
2017-11-13 10:00:00,55.67,55.76,55.67,55.75,125356.0,44.4242,44.4961,44.4242,44.4881,125356.0
2017-11-13 10:10:00,55.75,55.81,55.72,55.73,168252.0,44.4881,44.536,44.4641,44.4721,168252.0
2017-11-13 10:20:00,55.72,55.77,55.7,55.77,153743.0,44.4641,44.504,44.4482,44.504,153743.0
2017-11-13 10:30:00,55.78,55.81,55.73,55.73,72555.0,44.512,44.536,44.4721,44.4721,72555.0
2017-11-13 10:40:00,55.73,55.76,55.72,55.76,69660.0,44.4721,44.4961,44.4641,44.4961,69660.0
2017-11-13 10:50:00,55.76,55.78,55.74,55.78,141382.0,44.4961,44.512,44.4801,44.512,141382.0
2017-11-13 11:00:00,55.78,55.79,55.76,55.79,41214.0,44.512,44.52,44.4961,44.52,41214.0
2017-11-13 11:10:00,55.79,55.83,55.77,55.83,66252.0,44.52,44.5519,44.504,44.5519,66252.0
2017-11-13 11:20:00,55.83,55.85,55.8,55.8,96733.0,44.5519,44.5679,44.528,44.528,96733.0
2017-11-13 11:30:00,55.81,55.82,55.79,55.79,98425.0,44.536,44.5439,44.52,44.52,98425.0
2017-11-13 11:40:00,55.79,55.79,55.75,55.78,132288.0,44.52,44.52,44.4881,44.512,132288.0
2017-11-13 11:50:00,55.78,55.8,55.77,55.78,102924.0,44.512,44.528,44.504,44.512,102924.0
2017-11-13 12:00:00,55.78,55.79,55.75,55.78,142504.0,44.512,44.52,44.4881,44.512,142504.0
2017-11-13 12:10:00,55.78,55.78,55.76,55.78,92199.0,44.512,44.512,44.4961,44.512,92199.0
2017-11-13 12:20:00,55.78,55.78,55.75,55.75,113361.0,44.512,44.512,44.4881,44.4881,113361.0
2017-11-13 12:30:00,55.75,55.76,55.73,55.75,129728.0,44.4881,44.4961,44.4721,44.4881,129728.0
2017-11-13 12:40:00,55.75,55.77,55.73,55.74,63037.0,44.4881,44.504,44.4721,44.4801,63037.0
2017-11-13 12:50:00,55.73,55.76,55.73,55.75,80060.0,44.4721,44.4961,44.4721,44.4881,80060.0
2017-11-13 13:00:00,55.75,55.77,55.74,55.76,89381.0,44.4881,44.504,44.4801,44.4961,89381.0
2017-11-13 13:10:00,55.75,55.77,55.75,55.77,33118.0,44.4881,44.504,44.4881,44.504,33118.0
2017-11-13 13:20:00,55.77,55.77,55.74,55.75,78669.0,44.504,44.504,44.4801,44.4881,78669.0
2017-11-13 13:30:00,55.75,55.77,55.74,55.76,43273.0,44.4881,44.504,44.4801,44.4961,43273.0
2017-11-13 13:40:00,55.76,55.76,55.75,55.75,35223.0,44.4961,44.4961,44.4881,44.4881,35223.0
2017-11-13 13:50:00,55.76,55.78,55.75,55.77,97334.0,44.4961,44.512,44.4881,44.504,97334.0
2017-11-13 14:00:00,55.78,55.79,55.77,55.78,104664.0,44.512,44.52,44.504,44.512,104664.0
2017-11-13 14:10:00,55.77,55.81,55.77,55.8,114390.0,44.504,44.536,44.504,44.528,114390.0
2017-11-13 14:20:00,55.8,55.8,55.79,55.79,79869.0,44.528,44.528,44.52,44.52,79869.0
2017-11-13 14:30:00,55.8,55.87,55.79,55.87,232578.0,44.528,44.5838,44.52,44.5838,232578.0
2017-11-13 14:40:00,55.87,55.88,55.85,55.87,117808.0,44.5838,44.5918,44.5679,44.5838,117808.0
2017-11-13 14:50:00,55.87,55.87,55.85,55.85,169464.0,44.5838,44.5838,44.5679,44.5679,169464.0
2017-11-13 15:00:00,55.85,55.86,55.84,55.85,111797.0,44.5679,44.5759,44.5599,44.5679,111797.0
2017-11-13 15:10:00,55.84,55.85,55.83,55.85,87103.0,44.5599,44.5679,44.5519,44.5679,87103.0
2017-11-13 15:20:00,55.85,55.86,55.84,55.85,64139.0,44.5679,44.5759,44.5599,44.5679,64139.0
2017-11-13 15:30:00,55.85,55.86,55.83,55.84,251577.0,44.5679,44.5759,44.5519,44.5599,251577.0
2017-11-13 15:40:00,55.84,55.84,55.78,55.78,250690.0,44.5599,44.5599,44.512,44.512,250690.0
2017-11-13 15:50:00,55.79,55.81,55.77,55.77,650357.0,44.52,44.536,44.504,44.504,650357.0
2017-11-14 09:30:00,55.72,55.73,55.66,55.7,186133.0,44.4641,44.4721,44.4163,44.4482,186133.0
2017-11-14 09:40:00,55.7,55.74,55.69,55.72,168329.0,44.4482,44.4801,44.4402,44.4641,168329.0
2017-11-14 09:50:00,55.72,55.73,55.6,55.61,309349.0,44.4641,44.4721,44.3684,44.3764,309349.0
2017-11-14 10:00:00,55.61,55.61,55.5,55.55,282554.0,44.3764,44.3764,44.2886,44.3285,282554.0
2017-11-14 10:10:00,55.55,55.56,55.49,55.52,210878.0,44.3285,44.3365,44.2806,44.3045,210878.0
2017-11-14 10:20:00,55.53,55.53,55.49,55.51,96896.0,44.3125,44.3125,44.2806,44.2966,96896.0
2017-11-14 10:30:00,55.51,55.54,55.44,55.54,108883.0,44.2966,44.3205,44.2407,44.3205,108883.0
2017-11-14 10:40:00,55.54,55.59,55.51,55.58,210859.0,44.3205,44.3604,44.2966,44.3524,210859.0
2017-11-14 10:50:00,55.58,55.6,55.51,55.52,127462.0,44.3524,44.3684,44.2966,44.3045,127462.0
2017-11-14 11:00:00,55.52,55.53,55.48,55.52,145901.0,44.3045,44.3125,44.2726,44.3045,145901.0
2017-11-14 11:10:00,55.52,55.54,55.5,55.51,120167.0,44.3045,44.3205,44.2886,44.2966,120167.0
2017-11-14 11:20:00,55.52,55.52,55.47,55.5,128254.0,44.3045,44.3045,44.2646,44.2886,128254.0
2017-11-14 11:30:00,55.5,55.52,55.49,55.51,114896.0,44.2886,44.3045,44.2806,44.2966,114896.0
2017-11-14 11:40:00,55.51,55.53,55.48,55.51,75517.0,44.2966,44.3125,44.2726,44.2966,75517.0
2017-11-14 11:50:00,55.51,55.55,55.5,55.53,84504.0,44.2966,44.3285,44.2886,44.3125,84504.0
2017-11-14 12:00:00,55.53,55.54,55.46,55.46,121277.0,44.3125,44.3205,44.2567,44.2567,121277.0
2017-11-14 12:10:00,55.46,55.48,55.45,55.47,265623.0,44.2567,44.2726,44.2487,44.2646,265623.0
2017-11-14 12:20:00,55.46,55.49,55.45,55.47,106875.0,44.2567,44.2806,44.2487,44.2646,106875.0
2017-11-14 12:30:00,55.47,55.52,55.47,55.5,1030201.0,44.2646,44.3045,44.2646,44.2886,1030201.0
2017-11-14 12:40:00,55.51,55.54,55.5,55.51,150934.0,44.2966,44.3205,44.2886,44.2966,150934.0
2017-11-14 12:50:00,55.51,55.53,55.45,55.5,233041.0,44.2966,44.3125,44.2487,44.2886,233041.0
2017-11-14 13:00:00,55.49,55.51,55.46,55.48,188411.0,44.2806,44.2966,44.2567,44.2726,188411.0
2017-11-14 13:10:00,55.48,55.53,55.48,55.48,63633.0,44.2726,44.3125,44.2726,44.2726,63633.0
2017-11-14 13:20:00,55.49,55.52,55.47,55.47,91893.0,44.2806,44.3045,44.2646,44.2646,91893.0
2017-11-14 13:30:00,55.47,55.48,55.42,55.43,79065.0,44.2646,44.2726,44.2247,44.2327,79065.0
2017-11-14 13:40:00,55.43,55.47,55.43,55.45,140311.0,44.2327,44.2646,44.2327,44.2487,140311.0
2017-11-14 13:50:00,55.45,55.46,55.41,55.43,115100.0,44.2487,44.2567,44.2168,44.2327,115100.0
2017-11-14 14:00:00,55.43,55.44,55.41,55.43,82502.0,44.2327,44.2407,44.2168,44.2327,82502.0
2017-11-14 14:10:00,55.43,55.44,55.4,55.41,99203.0,44.2327,44.2407,44.2088,44.2168,99203.0
2017-11-14 14:20:00,55.41,55.43,55.38,55.43,154112.0,44.2168,44.2327,44.1928,44.2327,154112.0
2017-11-14 14:30:00,55.42,55.44,55.41,55.43,164532.0,44.2247,44.2407,44.2168,44.2327,164532.0
2017-11-14 14:40:00,55.44,55.47,55.43,55.44,154287.0,44.2407,44.2646,44.2327,44.2407,154287.0
2017-11-14 14:50:00,55.44,55.46,55.43,55.44,118190.0,44.2407,44.2567,44.2327,44.2407,118190.0
2017-11-14 15:00:00,55.45,55.46,55.41,55.41,155190.0,44.2487,44.2567,44.2168,44.2168,155190.0
2017-11-14 15:10:00,55.42,55.45,55.41,55.44,91744.0,44.2247,44.2487,44.2168,44.2407,91744.0
2017-11-14 15:20:00,55.44,55.44,55.42,55.44,96394.0,44.2407,44.2407,44.2247,44.2407,96394.0
2017-11-14 15:30:00,55.44,55.49,55.43,55.47,191776.0,44.2407,44.2806,44.2327,44.2646,191776.0
2017-11-14 15:40:00,55.47,55.47,55.43,55.46,304880.0,44.2646,44.2646,44.2327,44.2567,304880.0
2017-11-14 15:50:00,55.46,55.48,55.43,55.46,366578.0,44.2567,44.2726,44.2327,44.2567,366578.0
2017-11-15 09:30:00,55.22,55.22,54.96,54.96,600588.0,44.0651,44.0651,43.8577,43.8577,600588.0
2017-11-15 09:40:00,54.96,55.02,54.95,54.98,472321.0,43.8577,43.9055,43.8497,43.8736,472321.0
2017-11-15 09:50:00,54.98,55.01,54.95,54.97,423333.0,43.8736,43.8976,43.8497,43.8656,423333.0
2017-11-15 10:00:00,54.97,55.06,54.96,55.05,442108.0,43.8656,43.9375,43.8577,43.9295,442108.0
2017-11-15 10:10:00,55.04,55.12,55.04,55.11,314848.0,43.9215,43.9853,43.9215,43.9774,314848.0
2017-11-15 10:20:00,55.11,55.19,55.09,55.16,327012.0,43.9774,44.0412,43.9614,44.0173,327012.0
2017-11-15 10:30:00,55.16,55.26,55.15,55.23,312413.0,44.0173,44.0971,44.0093,44.0731,312413.0
2017-11-15 10:40:00,55.24,55.27,55.22,55.24,309773.0,44.0811,44.105,44.0651,44.0811,309773.0
2017-11-15 10:50:00,55.24,55.28,55.22,55.28,358252.0,44.0811,44.113,44.0651,44.113,358252.0
2017-11-15 11:00:00,55.28,55.3,55.24,55.25,319063.0,44.113,44.129,44.0811,44.0891,319063.0
2017-11-15 11:10:00,55.25,55.25,55.19,55.22,342271.0,44.0891,44.0891,44.0412,44.0651,342271.0
2017-11-15 11:20:00,55.22,55.29,55.21,55.25,284916.0,44.0651,44.121,44.0572,44.0891,284916.0
2017-11-15 11:30:00,55.26,55.27,55.23,55.25,228294.0,44.0971,44.105,44.0731,44.0891,228294.0
2017-11-15 11:40:00,55.24,55.25,55.24,55.24,263936.0,44.0811,44.0891,44.0811,44.0811,263936.0
2017-11-15 11:50:00,55.24,55.25,55.24,55.24,132763.0,44.0811,44.0891,44.0811,44.0811,132763.0
2017-11-15 12:00:00,55.24,55.25,55.2,55.21,433342.0,44.0811,44.0891,44.0492,44.0572,433342.0
2017-11-15 12:10:00,55.21,55.21,55.18,55.19,117140.0,44.0572,44.0572,44.0332,44.0412,117140.0
2017-11-15 12:20:00,55.19,55.2,55.16,55.2,224529.0,44.0412,44.0492,44.0173,44.0492,224529.0
2017-11-15 12:30:00,55.2,55.22,55.19,55.22,185213.0,44.0492,44.0651,44.0412,44.0651,185213.0
2017-11-15 12:40:00,55.22,55.25,55.19,55.19,242199.0,44.0651,44.0891,44.0412,44.0412,242199.0
2017-11-15 12:50:00,55.19,55.2,55.17,55.19,159555.0,44.0412,44.0492,44.0252,44.0412,159555.0
2017-11-15 13:00:00,55.18,55.19,55.15,55.16,220037.0,44.0332,44.0412,44.0093,44.0173,220037.0
2017-11-15 13:10:00,55.16,55.16,55.13,55.15,208490.0,44.0173,44.0173,43.9933,44.0093,208490.0
2017-11-15 13:20:00,55.15,55.16,55.12,55.13,191230.0,44.0093,44.0173,43.9853,43.9933,191230.0
2017-11-15 13:30:00,55.13,55.14,55.12,55.13,164543.0,43.9933,44.0013,43.9853,43.9933,164543.0
2017-11-15 13:40:00,55.14,55.15,55.12,55.14,250547.0,44.0013,44.0093,43.9853,44.0013,250547.0
2017-11-15 13:50:00,55.14,55.14,55.09,55.1,241538.0,44.0013,44.0013,43.9614,43.9694,241538.0
2017-11-15 14:00:00,55.1,55.12,55.09,55.09,204314.0,43.9694,43.9853,43.9614,43.9614,204314.0
2017-11-15 14:10:00,55.1,55.12,55.08,55.1,306321.0,43.9694,43.9853,43.9534,43.9694,306321.0
2017-11-15 14:20:00,55.11,55.12,55.09,55.12,222948.0,43.9774,43.9853,43.9614,43.9853,222948.0
2017-11-15 14:30:00,55.12,55.13,55.11,55.12,242624.0,43.9853,43.9933,43.9774,43.9853,242624.0
2017-11-15 14:40:00,55.12,55.16,55.11,55.16,255527.0,43.9853,44.0173,43.9774,44.0173,255527.0
2017-11-15 14:50:00,55.16,55.17,55.15,55.17,268757.0,44.0173,44.0252,44.0093,44.0252,268757.0
2017-11-15 15:00:00,55.17,55.19,55.17,55.17,248668.0,44.0252,44.0412,44.0252,44.0252,248668.0
2017-11-15 15:10:00,55.18,55.2,55.17,55.2,257432.0,44.0332,44.0492,44.0252,44.0492,257432.0
2017-11-15 15:20:00,55.2,55.2,55.16,55.17,368581.0,44.0492,44.0492,44.0173,44.0252,368581.0
2017-11-15 15:30:00,55.18,55.22,55.17,55.21,548111.0,44.0332,44.0651,44.0252,44.0572,548111.0
2017-11-15 15:40:00,55.21,55.22,55.17,55.2,565167.0,44.0572,44.0651,44.0252,44.0492,565167.0
2017-11-15 15:50:00,55.2,55.2,55.15,55.19,990657.0,44.0492,44.0492,44.0093,44.0412,990657.0
2017-11-16 09:30:00,55.88,56.07,55.88,56.01,1304988.0,44.5918,44.7434,44.5918,44.6956,1304988.0
2017-11-16 09:40:00,56.0,56.06,56.0,56.01,347974.0,44.6876,44.7355,44.6876,44.6956,347974.0
2017-11-16 09:50:00,56.02,56.06,56.01,56.03,167517.0,44.7035,44.7355,44.6956,44.7115,167517.0
2017-11-16 10:00:00,56.03,56.16,56.03,56.14,120247.0,44.7115,44.8153,44.7115,44.7993,120247.0
2017-11-16 10:10:00,56.14,56.18,56.13,56.14,133965.0,44.7993,44.8312,44.7913,44.7993,133965.0
2017-11-16 10:20:00,56.15,56.16,56.12,56.14,262289.0,44.8073,44.8153,44.7833,44.7993,262289.0
2017-11-16 10:30:00,56.13,56.18,56.12,56.16,211640.0,44.7913,44.8312,44.7833,44.8153,211640.0
2017-11-16 10:40:00,56.16,56.2,56.16,56.19,191593.0,44.8153,44.8472,44.8153,44.8392,191593.0
2017-11-16 10:50:00,56.2,56.21,56.15,56.17,273963.0,44.8472,44.8552,44.8073,44.8232,273963.0
2017-11-16 11:00:00,56.16,56.22,56.16,56.21,295814.0,44.8153,44.8631,44.8153,44.8552,295814.0
2017-11-16 11:10:00,56.2,56.21,56.19,56.2,160397.0,44.8472,44.8552,44.8392,44.8472,160397.0
2017-11-16 11:20:00,56.2,56.2,56.12,56.14,106741.0,44.8472,44.8472,44.7833,44.7993,106741.0
2017-11-16 11:30:00,56.14,56.14,56.1,56.12,94853.0,44.7993,44.7993,44.7674,44.7833,94853.0
2017-11-16 11:40:00,56.12,56.16,56.11,56.14,103327.0,44.7833,44.8153,44.7754,44.7993,103327.0
2017-11-16 11:50:00,56.14,56.18,56.13,56.18,48205.0,44.7993,44.8312,44.7913,44.8312,48205.0
2017-11-16 12:00:00,56.18,56.19,56.17,56.17,56619.0,44.8312,44.8392,44.8232,44.8232,56619.0
2017-11-16 12:10:00,56.18,56.2,56.15,56.2,48809.0,44.8312,44.8472,44.8073,44.8472,48809.0
2017-11-16 12:20:00,56.19,56.2,56.17,56.2,85228.0,44.8392,44.8472,44.8232,44.8472,85228.0
2017-11-16 12:30:00,56.2,56.24,56.19,56.23,95050.0,44.8472,44.8791,44.8392,44.8711,95050.0
2017-11-16 12:40:00,56.24,56.24,56.21,56.23,93182.0,44.8791,44.8791,44.8552,44.8711,93182.0
2017-11-16 12:50:00,56.23,56.25,56.22,56.24,89343.0,44.8711,44.8871,44.8631,44.8791,89343.0
2017-11-16 13:00:00,56.24,56.32,56.24,56.3,152828.0,44.8791,44.9429,44.8791,44.927,152828.0
2017-11-16 13:10:00,56.3,56.34,56.29,56.32,106118.0,44.927,44.9589,44.919,44.9429,106118.0
2017-11-16 13:20:00,56.32,56.33,56.29,56.31,44655.0,44.9429,44.9509,44.919,44.935,44655.0
2017-11-16 13:30:00,56.31,56.35,56.31,56.33,65385.0,44.935,44.9669,44.935,44.9509,65385.0
2017-11-16 13:40:00,56.33,56.37,56.32,56.35,121924.0,44.9509,44.9828,44.9429,44.9669,121924.0
2017-11-16 13:50:00,56.35,56.37,56.34,56.35,77457.0,44.9669,44.9828,44.9589,44.9669,77457.0
2017-11-16 14:00:00,56.34,56.38,56.34,56.37,126978.0,44.9589,44.9908,44.9589,44.9828,126978.0
2017-11-16 14:10:00,56.38,56.4,56.36,56.38,124431.0,44.9908,45.0068,44.9749,44.9908,124431.0
2017-11-16 14:20:00,56.38,56.42,56.37,56.4,74592.0,44.9908,45.0227,44.9828,45.0068,74592.0
2017-11-16 14:30:00,56.4,56.42,56.39,56.42,72153.0,45.0068,45.0227,44.9988,45.0227,72153.0
2017-11-16 14:40:00,56.42,56.42,56.39,56.39,78554.0,45.0227,45.0227,44.9988,44.9988,78554.0
2017-11-16 14:50:00,56.39,56.4,56.35,56.35,205329.0,44.9988,45.0068,44.9669,44.9669,205329.0
2017-11-16 15:00:00,56.36,56.37,56.33,56.34,129131.0,44.9749,44.9828,44.9509,44.9589,129131.0
2017-11-16 15:10:00,56.34,56.36,56.32,56.32,120743.0,44.9589,44.9749,44.9429,44.9429,120743.0
2017-11-16 15:20:00,56.33,56.33,56.3,56.33,86262.0,44.9509,44.9509,44.927,44.9509,86262.0
2017-11-16 15:30:00,56.33,56.33,56.28,56.28,94014.0,44.9509,44.9509,44.911,44.911,94014.0
2017-11-16 15:40:00,56.29,56.33,56.27,56.3,298007.0,44.919,44.9509,44.903,44.927,298007.0
2017-11-16 15:50:00,56.29,56.3,56.22,56.25,455090.0,44.919,44.927,44.8631,44.8871,455090.0
2017-11-17 09:30:00,56.39,56.5,56.39,56.49,284245.0,44.9988,45.0866,44.9988,45.0786,284245.0
2017-11-17 09:40:00,56.47,56.49,56.4,56.43,67189.0,45.0626,45.0786,45.0068,45.0307,67189.0
2017-11-17 09:50:00,56.43,56.46,56.43,56.44,160603.0,45.0307,45.0547,45.0307,45.0387,160603.0
2017-11-17 10:00:00,56.45,56.47,56.4,56.46,164181.0,45.0467,45.0626,45.0068,45.0547,164181.0
2017-11-17 10:10:00,56.46,56.47,56.4,56.44,97165.0,45.0547,45.0626,45.0068,45.0387,97165.0
2017-11-17 10:20:00,56.44,56.48,56.43,56.47,87251.0,45.0387,45.0706,45.0307,45.0626,87251.0
2017-11-17 10:30:00,56.47,56.48,56.43,56.45,69623.0,45.0626,45.0706,45.0307,45.0467,69623.0
2017-11-17 10:40:00,56.45,56.49,56.44,56.48,58626.0,45.0467,45.0786,45.0387,45.0706,58626.0
2017-11-17 10:50:00,56.48,56.52,56.47,56.51,77141.0,45.0706,45.1025,45.0626,45.0946,77141.0
2017-11-17 11:00:00,56.5,56.51,56.46,56.48,404698.0,45.0866,45.0946,45.0547,45.0706,404698.0
2017-11-17 11:10:00,56.48,56.5,56.44,56.49,83213.0,45.0706,45.0866,45.0387,45.0786,83213.0
2017-11-17 11:20:00,56.5,56.53,56.49,56.49,330266.0,45.0866,45.1105,45.0786,45.0786,330266.0
2017-11-17 11:30:00,56.49,56.52,56.49,56.52,125854.0,45.0786,45.1025,45.0786,45.1025,125854.0
2017-11-17 11:40:00,56.52,56.55,56.51,56.55,89833.0,45.1025,45.1265,45.0946,45.1265,89833.0
2017-11-17 11:50:00,56.55,56.62,56.54,56.62,188300.0,45.1265,45.1823,45.1185,45.1823,188300.0
2017-11-17 12:00:00,56.62,56.64,56.6,56.63,88219.0,45.1823,45.1983,45.1664,45.1903,88219.0
2017-11-17 12:10:00,56.63,56.68,56.62,56.67,132261.0,45.1903,45.2302,45.1823,45.2222,132261.0
2017-11-17 12:20:00,56.67,56.69,56.66,56.69,79128.0,45.2222,45.2382,45.2142,45.2382,79128.0
2017-11-17 12:30:00,56.68,56.7,56.66,56.68,60570.0,45.2302,45.2462,45.2142,45.2302,60570.0
2017-11-17 12:40:00,56.69,56.71,56.68,56.7,49500.0,45.2382,45.2541,45.2302,45.2462,49500.0
2017-11-17 12:50:00,56.7,56.71,56.68,56.7,73516.0,45.2462,45.2541,45.2302,45.2462,73516.0
2017-11-17 13:00:00,56.71,56.71,56.67,56.68,78823.0,45.2541,45.2541,45.2222,45.2302,78823.0
2017-11-17 13:10:00,56.68,56.72,56.67,56.7,93855.0,45.2302,45.2621,45.2222,45.2462,93855.0
2017-11-17 13:20:00,56.71,56.72,56.69,56.7,48871.0,45.2541,45.2621,45.2382,45.2462,48871.0
2017-11-17 13:30:00,56.71,56.71,56.67,56.7,79670.0,45.2541,45.2541,45.2222,45.2462,79670.0
2017-11-17 13:40:00,56.7,56.72,56.68,56.69,160118.0,45.2462,45.2621,45.2302,45.2382,160118.0
2017-11-17 13:50:00,56.7,56.7,56.67,56.68,118237.0,45.2462,45.2462,45.2222,45.2302,118237.0
2017-11-17 14:00:00,56.68,56.68,56.63,56.65,93641.0,45.2302,45.2302,45.1903,45.2063,93641.0
2017-11-17 14:10:00,56.65,56.65,56.6,56.61,112221.0,45.2063,45.2063,45.1664,45.1744,112221.0
2017-11-17 14:20:00,56.61,56.62,56.58,56.61,106797.0,45.1744,45.1823,45.1504,45.1744,106797.0
2017-11-17 14:30:00,56.61,56.62,56.6,56.62,118275.0,45.1744,45.1823,45.1664,45.1823,118275.0
2017-11-17 14:40:00,56.62,56.63,56.6,56.62,234604.0,45.1823,45.1903,45.1664,45.1823,234604.0
2017-11-17 14:50:00,56.62,56.63,56.61,56.62,115610.0,45.1823,45.1903,45.1744,45.1823,115610.0
2017-11-17 15:00:00,56.62,56.64,56.61,56.62,74700.0,45.1823,45.1983,45.1744,45.1823,74700.0
2017-11-17 15:10:00,56.62,56.62,56.59,56.6,196890.0,45.1823,45.1823,45.1584,45.1664,196890.0
2017-11-17 15:20:00,56.61,56.62,56.59,56.6,81444.0,45.1744,45.1823,45.1584,45.1664,81444.0
2017-11-17 15:30:00,56.6,56.61,56.57,56.61,262840.0,45.1664,45.1744,45.1424,45.1744,262840.0
2017-11-17 15:40:00,56.61,56.61,56.53,56.56,313757.0,45.1744,45.1744,45.1105,45.1345,313757.0
2017-11-17 15:50:00,56.56,56.58,56.49,56.49,1155584.0,45.1345,45.1504,45.0786,45.0786,1155584.0
2017-11-20 09:30:00,56.47,56.56,56.44,56.54,132466.0,45.0626,45.1345,45.0387,45.1185,132466.0
2017-11-20 09:40:00,56.54,56.59,56.52,56.58,160450.0,45.1185,45.1584,45.1025,45.1504,160450.0
2017-11-20 09:50:00,56.58,56.6,56.53,56.57,174679.0,45.1504,45.1664,45.1105,45.1424,174679.0
2017-11-20 10:00:00,56.58,56.6,56.55,56.57,121833.0,45.1504,45.1664,45.1265,45.1424,121833.0
2017-11-20 10:10:00,56.57,56.62,56.55,56.62,109271.0,45.1424,45.1823,45.1265,45.1823,109271.0
2017-11-20 10:20:00,56.62,56.64,56.6,56.62,131980.0,45.1823,45.1983,45.1664,45.1823,131980.0
2017-11-20 10:30:00,56.62,56.65,56.61,56.64,58361.0,45.1823,45.2063,45.1744,45.1983,58361.0
2017-11-20 10:40:00,56.63,56.66,56.63,56.65,59923.0,45.1903,45.2142,45.1903,45.2063,59923.0
2017-11-20 10:50:00,56.66,56.72,56.65,56.71,309980.0,45.2142,45.2621,45.2063,45.2541,309980.0
2017-11-20 11:00:00,56.71,56.72,56.69,56.72,72157.0,45.2541,45.2621,45.2382,45.2621,72157.0
2017-11-20 11:10:00,56.72,56.73,56.7,56.71,91749.0,45.2621,45.2701,45.2462,45.2541,91749.0
2017-11-20 11:20:00,56.7,56.72,56.68,56.71,78358.0,45.2462,45.2621,45.2302,45.2541,78358.0
2017-11-20 11:30:00,56.71,56.72,56.65,56.66,199412.0,45.2541,45.2621,45.2063,45.2142,199412.0
2017-11-20 11:40:00,56.66,56.68,56.63,56.68,162229.0,45.2142,45.2302,45.1903,45.2302,162229.0
2017-11-20 11:50:00,56.69,56.76,56.68,56.76,151400.0,45.2382,45.294,45.2302,45.294,151400.0
2017-11-20 12:00:00,56.75,56.76,56.74,56.76,96040.0,45.2861,45.294,45.2781,45.294,96040.0
2017-11-20 12:10:00,56.75,56.77,56.71,56.72,97524.0,45.2861,45.302,45.2541,45.2621,97524.0
2017-11-20 12:20:00,56.72,56.73,56.68,56.7,79764.0,45.2621,45.2701,45.2302,45.2462,79764.0
2017-11-20 12:30:00,56.7,56.73,56.69,56.72,85720.0,45.2462,45.2701,45.2382,45.2621,85720.0
2017-11-20 12:40:00,56.73,56.74,56.71,56.72,195714.0,45.2701,45.2781,45.2541,45.2621,195714.0
2017-11-20 12:50:00,56.72,56.78,56.72,56.77,119705.0,45.2621,45.31,45.2621,45.302,119705.0
2017-11-20 13:00:00,56.77,56.78,56.76,56.78,29166.0,45.302,45.31,45.294,45.31,29166.0
2017-11-20 13:10:00,56.77,56.81,56.77,56.8,117323.0,45.302,45.3339,45.302,45.326,117323.0
2017-11-20 13:20:00,56.81,56.81,56.77,56.8,209385.0,45.3339,45.3339,45.302,45.326,209385.0
2017-11-20 13:30:00,56.8,56.8,56.77,56.79,112141.0,45.326,45.326,45.302,45.318,112141.0
2017-11-20 13:40:00,56.79,56.81,56.78,56.8,231445.0,45.318,45.3339,45.31,45.326,231445.0
2017-11-20 13:50:00,56.8,56.82,56.8,56.82,188618.0,45.326,45.3419,45.326,45.3419,188618.0
2017-11-20 14:00:00,56.82,56.83,56.8,56.83,107745.0,45.3419,45.3499,45.326,45.3499,107745.0
2017-11-20 14:10:00,56.83,56.83,56.79,56.81,199152.0,45.3499,45.3499,45.318,45.3339,199152.0
2017-11-20 14:20:00,56.8,56.81,56.78,56.79,35911.0,45.326,45.3339,45.31,45.318,35911.0
2017-11-20 14:30:00,56.79,56.79,56.76,56.79,150891.0,45.318,45.318,45.294,45.318,150891.0
2017-11-20 14:40:00,56.79,56.79,56.77,56.78,114702.0,45.318,45.318,45.302,45.31,114702.0
2017-11-20 14:50:00,56.78,56.81,56.77,56.8,115754.0,45.31,45.3339,45.302,45.326,115754.0
2017-11-20 15:00:00,56.79,56.83,56.79,56.82,212259.0,45.318,45.3499,45.318,45.3419,212259.0
2017-11-20 15:10:00,56.82,56.82,56.78,56.79,100604.0,45.3419,45.3419,45.31,45.318,100604.0
2017-11-20 15:20:00,56.79,56.8,56.78,56.79,136590.0,45.318,45.326,45.31,45.318,136590.0
2017-11-20 15:30:00,56.8,56.8,56.77,56.79,166914.0,45.326,45.326,45.302,45.318,166914.0
2017-11-20 15:40:00,56.79,56.79,56.78,56.79,261187.0,45.318,45.318,45.31,45.318,261187.0
2017-11-20 15:50:00,56.79,56.8,56.77,56.79,1099721.0,45.318,45.326,45.302,45.318,1099721.0
2017-11-21 09:30:00,57.41,57.53,57.41,57.5,604130.0,45.8127,45.9085,45.8127,45.8846,604130.0
2017-11-21 09:40:00,57.51,57.57,57.49,57.56,183848.0,45.8925,45.9404,45.8766,45.9324,183848.0
2017-11-21 09:50:00,57.56,57.58,57.51,57.55,357212.0,45.9324,45.9484,45.8925,45.9245,357212.0
2017-11-21 10:00:00,57.55,57.56,57.5,57.54,397541.0,45.9245,45.9324,45.8846,45.9165,397541.0
2017-11-21 10:10:00,57.54,57.57,57.52,57.56,95051.0,45.9165,45.9404,45.9005,45.9324,95051.0
2017-11-21 10:20:00,57.55,57.57,57.55,57.56,134076.0,45.9245,45.9404,45.9245,45.9324,134076.0
2017-11-21 10:30:00,57.56,57.56,57.51,57.55,82279.0,45.9324,45.9324,45.8925,45.9245,82279.0
2017-11-21 10:40:00,57.56,57.59,57.54,57.55,164292.0,45.9324,45.9564,45.9165,45.9245,164292.0
2017-11-21 10:50:00,57.55,57.55,57.52,57.54,94179.0,45.9245,45.9245,45.9005,45.9165,94179.0
2017-11-21 11:00:00,57.55,57.59,57.55,57.58,96835.0,45.9245,45.9564,45.9245,45.9484,96835.0
2017-11-21 11:10:00,57.59,57.61,57.58,57.6,232175.0,45.9564,45.9723,45.9484,45.9644,232175.0
2017-11-21 11:20:00,57.61,57.62,57.6,57.62,112331.0,45.9723,45.9803,45.9644,45.9803,112331.0
2017-11-21 11:30:00,57.61,57.64,57.6,57.64,106144.0,45.9723,45.9963,45.9644,45.9963,106144.0
2017-11-21 11:40:00,57.64,57.67,57.63,57.67,180699.0,45.9963,46.0202,45.9883,46.0202,180699.0
2017-11-21 11:50:00,57.67,57.69,57.66,57.67,280257.0,46.0202,46.0362,46.0122,46.0202,280257.0
2017-11-21 12:00:00,57.67,57.71,57.67,57.7,224023.0,46.0202,46.0521,46.0202,46.0442,224023.0
2017-11-21 12:10:00,57.7,57.7,57.69,57.69,106021.0,46.0442,46.0442,46.0362,46.0362,106021.0
2017-11-21 12:20:00,57.7,57.7,57.62,57.63,557132.0,46.0442,46.0442,45.9803,45.9883,557132.0
2017-11-21 12:30:00,57.63,57.66,57.62,57.66,204244.0,45.9883,46.0122,45.9803,46.0122,204244.0
2017-11-21 12:40:00,57.66,57.66,57.64,57.65,116860.0,46.0122,46.0122,45.9963,46.0043,116860.0
2017-11-21 12:50:00,57.65,57.66,57.63,57.65,81925.0,46.0043,46.0122,45.9883,46.0043,81925.0
2017-11-21 13:00:00,57.64,57.65,57.62,57.63,123333.0,45.9963,46.0043,45.9803,45.9883,123333.0
2017-11-21 13:10:00,57.63,57.63,57.59,57.61,134481.0,45.9883,45.9883,45.9564,45.9723,134481.0
2017-11-21 13:20:00,57.61,57.63,57.59,57.6,63251.0,45.9723,45.9883,45.9564,45.9644,63251.0
2017-11-21 13:30:00,57.6,57.62,57.57,57.62,90194.0,45.9644,45.9803,45.9404,45.9803,90194.0
2017-11-21 13:40:00,57.61,57.62,57.59,57.6,199309.0,45.9723,45.9803,45.9564,45.9644,199309.0
2017-11-21 13:50:00,57.6,57.6,57.57,57.57,62592.0,45.9644,45.9644,45.9404,45.9404,62592.0
2017-11-21 14:00:00,57.57,57.59,57.57,57.59,89929.0,45.9404,45.9564,45.9404,45.9564,89929.0
2017-11-21 14:10:00,57.59,57.59,57.52,57.55,55386.0,45.9564,45.9564,45.9005,45.9245,55386.0
2017-11-21 14:20:00,57.55,57.59,57.54,57.59,135582.0,45.9245,45.9564,45.9165,45.9564,135582.0
2017-11-21 14:30:00,57.59,57.59,57.55,57.59,87782.0,45.9564,45.9564,45.9245,45.9564,87782.0
2017-11-21 14:40:00,57.58,57.59,57.57,57.57,145550.0,45.9484,45.9564,45.9404,45.9404,145550.0
2017-11-21 14:50:00,57.58,57.6,57.57,57.59,127973.0,45.9484,45.9644,45.9404,45.9564,127973.0
2017-11-21 15:00:00,57.59,57.59,57.54,57.58,120482.0,45.9564,45.9564,45.9165,45.9484,120482.0
2017-11-21 15:10:00,57.57,57.57,57.51,57.53,144846.0,45.9404,45.9404,45.8925,45.9085,144846.0
2017-11-21 15:20:00,57.52,57.56,57.5,57.56,119440.0,45.9005,45.9324,45.8846,45.9324,119440.0
2017-11-21 15:30:00,57.55,57.57,57.55,57.55,165900.0,45.9245,45.9404,45.9245,45.9245,165900.0
2017-11-21 15:40:00,57.55,57.56,57.53,57.54,197867.0,45.9245,45.9324,45.9085,45.9165,197867.0
2017-11-21 15:50:00,57.54,57.55,57.48,57.48,465103.0,45.9165,45.9245,45.8686,45.8686,465103.0
2017-11-22 09:30:00,57.63,57.66,57.6,57.62,375031.0,45.9883,46.0122,45.9644,45.9803,375031.0
2017-11-22 09:40:00,57.61,57.62,57.55,57.55,110972.0,45.9723,45.9803,45.9245,45.9245,110972.0
2017-11-22 09:50:00,57.55,57.57,57.53,57.55,224147.0,45.9245,45.9404,45.9085,45.9245,224147.0
2017-11-22 10:00:00,57.55,57.59,57.54,57.56,268150.0,45.9245,45.9564,45.9165,45.9324,268150.0
2017-11-22 10:10:00,57.57,57.6,57.55,57.59,162236.0,45.9404,45.9644,45.9245,45.9564,162236.0
2017-11-22 10:20:00,57.58,57.58,57.53,57.54,97613.0,45.9484,45.9484,45.9085,45.9165,97613.0
2017-11-22 10:30:00,57.54,57.54,57.48,57.5,162232.0,45.9165,45.9165,45.8686,45.8846,162232.0
2017-11-22 10:40:00,57.51,57.52,57.48,57.5,144411.0,45.8925,45.9005,45.8686,45.8846,144411.0
2017-11-22 10:50:00,57.5,57.51,57.48,57.5,132475.0,45.8846,45.8925,45.8686,45.8846,132475.0
2017-11-22 11:00:00,57.5,57.56,57.5,57.56,62030.0,45.8846,45.9324,45.8846,45.9324,62030.0
2017-11-22 11:10:00,57.56,57.56,57.53,57.55,58651.0,45.9324,45.9324,45.9085,45.9245,58651.0
2017-11-22 11:20:00,57.55,57.55,57.47,57.48,105352.0,45.9245,45.9245,45.8606,45.8686,105352.0
2017-11-22 11:30:00,57.48,57.49,57.46,57.47,64319.0,45.8686,45.8766,45.8526,45.8606,64319.0
2017-11-22 11:40:00,57.47,57.47,57.44,57.44,46504.0,45.8606,45.8606,45.8367,45.8367,46504.0
2017-11-22 11:50:00,57.44,57.47,57.43,57.46,65644.0,45.8367,45.8606,45.8287,45.8526,65644.0
2017-11-22 12:00:00,57.46,57.49,57.45,57.47,102633.0,45.8526,45.8766,45.8447,45.8606,102633.0
2017-11-22 12:10:00,57.47,57.48,57.45,57.46,106823.0,45.8606,45.8686,45.8447,45.8526,106823.0
2017-11-22 12:20:00,57.45,57.49,57.44,57.49,74061.0,45.8447,45.8766,45.8367,45.8766,74061.0
2017-11-22 12:30:00,57.49,57.51,57.48,57.5,49514.0,45.8766,45.8925,45.8686,45.8846,49514.0
2017-11-22 12:40:00,57.51,57.52,57.49,57.5,123306.0,45.8925,45.9005,45.8766,45.8846,123306.0
2017-11-22 12:50:00,57.51,57.53,57.49,57.52,143105.0,45.8925,45.9085,45.8766,45.9005,143105.0
2017-11-22 13:00:00,57.52,57.53,57.5,57.52,81369.0,45.9005,45.9085,45.8846,45.9005,81369.0
2017-11-22 13:10:00,57.52,57.52,57.48,57.49,47459.0,45.9005,45.9005,45.8686,45.8766,47459.0
2017-11-22 13:20:00,57.49,57.54,57.48,57.53,56730.0,45.8766,45.9165,45.8686,45.9085,56730.0
2017-11-22 13:30:00,57.53,57.54,57.52,57.52,65630.0,45.9085,45.9165,45.9005,45.9005,65630.0
2017-11-22 13:40:00,57.52,57.56,57.52,57.55,35290.0,45.9005,45.9324,45.9005,45.9245,35290.0
2017-11-22 13:50:00,57.55,57.56,57.54,57.56,61765.0,45.9245,45.9324,45.9165,45.9324,61765.0
2017-11-22 14:00:00,57.57,57.62,57.55,57.62,137737.0,45.9404,45.9803,45.9245,45.9803,137737.0
2017-11-22 14:10:00,57.62,57.64,57.61,57.64,208094.0,45.9803,45.9963,45.9723,45.9963,208094.0
2017-11-22 14:20:00,57.64,57.7,57.63,57.67,482934.0,45.9963,46.0442,45.9883,46.0202,482934.0
2017-11-22 14:30:00,57.67,57.69,57.67,57.68,346023.0,46.0202,46.0362,46.0202,46.0282,346023.0
2017-11-22 14:40:00,57.69,57.72,57.68,57.7,430391.0,46.0362,46.0601,46.0282,46.0442,430391.0
2017-11-22 14:50:00,57.71,57.73,57.69,57.72,321848.0,46.0521,46.0681,46.0362,46.0601,321848.0
2017-11-22 15:00:00,57.71,57.71,57.68,57.69,100431.0,46.0521,46.0521,46.0282,46.0362,100431.0
2017-11-22 15:10:00,57.7,57.71,57.67,57.7,148537.0,46.0442,46.0521,46.0202,46.0442,148537.0
2017-11-22 15:20:00,57.71,57.71,57.67,57.69,163442.0,46.0521,46.0521,46.0202,46.0362,163442.0
2017-11-22 15:30:00,57.69,57.7,57.67,57.68,88566.0,46.0362,46.0442,46.0202,46.0282,88566.0
2017-11-22 15:40:00,57.68,57.68,57.64,57.65,113321.0,46.0282,46.0282,45.9963,46.0043,113321.0
2017-11-22 15:50:00,57.65,57.66,57.6,57.61,271922.0,46.0043,46.0122,45.9644,45.9723,271922.0
2017-11-24 09:30:00,57.5,57.53,57.41,57.47,158609.0,45.8846,45.9085,45.8127,45.8606,158609.0
2017-11-24 09:40:00,57.47,57.49,57.45,57.46,80181.0,45.8606,45.8766,45.8447,45.8526,80181.0
2017-11-24 09:50:00,57.46,57.5,57.45,57.5,181029.0,45.8526,45.8846,45.8447,45.8846,181029.0
2017-11-24 10:00:00,57.49,57.5,57.45,57.46,110637.0,45.8766,45.8846,45.8447,45.8526,110637.0
2017-11-24 10:10:00,57.46,57.47,57.43,57.47,102622.0,45.8526,45.8606,45.8287,45.8606,102622.0
2017-11-24 10:20:00,57.47,57.47,57.43,57.46,104182.0,45.8606,45.8606,45.8287,45.8526,104182.0
2017-11-24 10:30:00,57.46,57.5,57.45,57.5,22110.0,45.8526,45.8846,45.8447,45.8846,22110.0
2017-11-24 10:40:00,57.5,57.51,57.48,57.51,184406.0,45.8846,45.8925,45.8686,45.8925,184406.0
2017-11-24 10:50:00,57.51,57.56,57.5,57.52,73494.0,45.8925,45.9324,45.8846,45.9005,73494.0
2017-11-24 11:00:00,57.53,57.57,57.52,57.55,142394.0,45.9085,45.9404,45.9005,45.9245,142394.0
2017-11-24 11:10:00,57.55,57.56,57.54,57.55,46626.0,45.9245,45.9324,45.9165,45.9245,46626.0
2017-11-24 11:20:00,57.56,57.57,57.54,57.54,39325.0,45.9324,45.9404,45.9165,45.9165,39325.0
2017-11-24 11:30:00,57.55,57.56,57.51,57.52,133848.0,45.9245,45.9324,45.8925,45.9005,133848.0
2017-11-24 11:40:00,57.51,57.55,57.51,57.53,255886.0,45.8925,45.9245,45.8925,45.9085,255886.0
2017-11-24 11:50:00,57.53,57.55,57.52,57.54,144286.0,45.9085,45.9245,45.9005,45.9165,144286.0
2017-11-24 12:00:00,57.54,57.56,57.53,57.53,84923.0,45.9165,45.9324,45.9085,45.9085,84923.0
2017-11-24 12:10:00,57.54,57.55,57.52,57.53,81668.0,45.9165,45.9245,45.9005,45.9085,81668.0
2017-11-24 12:20:00,57.52,57.53,57.51,57.52,88378.0,45.9005,45.9085,45.8925,45.9005,88378.0
2017-11-24 12:30:00,57.52,57.53,57.51,57.51,101917.0,45.9005,45.9085,45.8925,45.8925,101917.0
2017-11-24 12:40:00,57.51,57.52,57.48,57.49,64380.0,45.8925,45.9005,45.8686,45.8766,64380.0
2017-11-24 12:50:00,57.49,57.52,57.47,57.52,460186.0,45.8766,45.9005,45.8606,45.9005,460186.0
2017-11-27 09:30:00,57.15,57.15,56.99,57.02,380462.0,45.6053,45.6053,45.4776,45.5015,380462.0
2017-11-27 09:40:00,57.01,57.02,56.98,57.02,345039.0,45.4935,45.5015,45.4696,45.5015,345039.0
2017-11-27 09:50:00,57.01,57.02,56.97,56.98,267396.0,45.4935,45.5015,45.4616,45.4696,267396.0
2017-11-27 10:00:00,56.98,57.02,56.96,57.0,283989.0,45.4696,45.5015,45.4536,45.4856,283989.0
2017-11-27 10:10:00,57.0,57.05,56.99,57.04,156919.0,45.4856,45.5255,45.4776,45.5175,156919.0
2017-11-27 10:20:00,57.04,57.05,56.99,57.0,172892.0,45.5175,45.5255,45.4776,45.4856,172892.0
2017-11-27 10:30:00,57.0,57.02,56.98,56.98,137490.0,45.4856,45.5015,45.4696,45.4696,137490.0
2017-11-27 10:40:00,56.99,57.05,56.99,57.02,181648.0,45.4776,45.5255,45.4776,45.5015,181648.0
2017-11-27 10:50:00,57.02,57.05,57.0,57.02,95887.0,45.5015,45.5255,45.4856,45.5015,95887.0
2017-11-27 11:00:00,57.02,57.04,57.01,57.03,136328.0,45.5015,45.5175,45.4935,45.5095,136328.0
2017-11-27 11:10:00,57.03,57.03,56.92,56.92,304031.0,45.5095,45.5095,45.4217,45.4217,304031.0
2017-11-27 11:20:00,56.93,56.93,56.84,56.85,177465.0,45.4297,45.4297,45.3579,45.3659,177465.0
2017-11-27 11:30:00,56.85,56.88,56.8,56.81,142167.0,45.3659,45.3898,45.326,45.3339,142167.0
2017-11-27 11:40:00,56.82,56.84,56.8,56.84,138287.0,45.3419,45.3579,45.326,45.3579,138287.0
2017-11-27 11:50:00,56.84,56.85,56.8,56.8,142771.0,45.3579,45.3659,45.326,45.326,142771.0
2017-11-27 12:00:00,56.8,56.84,56.79,56.82,102682.0,45.326,45.3579,45.318,45.3419,102682.0
2017-11-27 12:10:00,56.82,56.83,56.79,56.8,114304.0,45.3419,45.3499,45.318,45.326,114304.0
2017-11-27 12:20:00,56.8,56.84,56.8,56.82,251975.0,45.326,45.3579,45.326,45.3419,251975.0
2017-11-27 12:30:00,56.82,56.82,56.76,56.77,94996.0,45.3419,45.3419,45.294,45.302,94996.0
2017-11-27 12:40:00,56.77,56.77,56.72,56.75,92007.0,45.302,45.302,45.2621,45.2861,92007.0
2017-11-27 12:50:00,56.76,56.81,56.76,56.78,111362.0,45.294,45.3339,45.294,45.31,111362.0
2017-11-27 13:00:00,56.79,56.83,56.78,56.81,490895.0,45.318,45.3499,45.31,45.3339,490895.0
2017-11-27 13:10:00,56.81,56.85,56.81,56.84,66321.0,45.3339,45.3659,45.3339,45.3579,66321.0
2017-11-27 13:20:00,56.84,56.87,56.84,56.86,64039.0,45.3579,45.3818,45.3579,45.3738,64039.0
2017-11-27 13:30:00,56.86,56.86,56.84,56.86,64189.0,45.3738,45.3738,45.3579,45.3738,64189.0
2017-11-27 13:40:00,56.86,56.86,56.82,56.83,78821.0,45.3738,45.3738,45.3419,45.3499,78821.0
2017-11-27 13:50:00,56.83,56.86,56.82,56.86,81702.0,45.3499,45.3738,45.3419,45.3738,81702.0
2017-11-27 14:00:00,56.85,56.86,56.84,56.85,73714.0,45.3659,45.3738,45.3579,45.3659,73714.0
2017-11-27 14:10:00,56.84,56.85,56.83,56.83,120437.0,45.3579,45.3659,45.3499,45.3499,120437.0
2017-11-27 14:20:00,56.84,56.84,56.8,56.8,113571.0,45.3579,45.3579,45.326,45.326,113571.0
2017-11-27 14:30:00,56.8,56.82,56.79,56.8,96397.0,45.326,45.3419,45.318,45.326,96397.0
2017-11-27 14:40:00,56.8,56.81,56.79,56.8,97993.0,45.326,45.3339,45.318,45.326,97993.0
2017-11-27 14:50:00,56.79,56.81,56.78,56.8,191350.0,45.318,45.3339,45.31,45.326,191350.0
2017-11-27 15:00:00,56.8,56.81,56.78,56.8,98337.0,45.326,45.3339,45.31,45.326,98337.0
2017-11-27 15:10:00,56.79,56.81,56.78,56.79,101015.0,45.318,45.3339,45.31,45.318,101015.0
2017-11-27 15:20:00,56.79,56.79,56.77,56.77,99382.0,45.318,45.318,45.302,45.302,99382.0
2017-11-27 15:30:00,56.78,56.79,56.76,56.76,207718.0,45.31,45.318,45.294,45.294,207718.0
2017-11-27 15:40:00,56.76,56.79,56.76,56.79,171129.0,45.294,45.318,45.294,45.318,171129.0
2017-11-27 15:50:00,56.79,56.8,56.74,56.75,378493.0,45.318,45.326,45.2781,45.2861,378493.0
2017-11-28 09:30:00,57.16,57.19,57.02,57.04,277328.0,45.6132,45.6372,45.5015,45.5175,277328.0
2017-11-28 09:40:00,57.04,57.05,56.98,57.02,476787.0,45.5175,45.5255,45.4696,45.5015,476787.0
2017-11-28 09:50:00,57.01,57.02,56.94,56.94,362925.0,45.4935,45.5015,45.4377,45.4377,362925.0
2017-11-28 10:00:00,56.95,56.96,56.92,56.95,215697.0,45.4457,45.4536,45.4217,45.4457,215697.0
2017-11-28 10:10:00,56.95,56.99,56.94,56.98,229191.0,45.4457,45.4776,45.4377,45.4696,229191.0
2017-11-28 10:20:00,56.98,57.03,56.97,57.01,1046775.0,45.4696,45.5095,45.4616,45.4935,1046775.0
2017-11-28 10:30:00,57.01,57.04,57.0,57.02,635460.0,45.4935,45.5175,45.4856,45.5015,635460.0
2017-11-28 10:40:00,57.02,57.07,57.01,57.07,271007.0,45.5015,45.5414,45.4935,45.5414,271007.0
2017-11-28 10:50:00,57.07,57.08,57.0,57.01,164118.0,45.5414,45.5494,45.4856,45.4935,164118.0
2017-11-28 11:00:00,57.01,57.03,57.0,57.02,122463.0,45.4935,45.5095,45.4856,45.5015,122463.0
2017-11-28 11:10:00,57.02,57.04,57.01,57.04,628296.0,45.5015,45.5175,45.4935,45.5175,628296.0
2017-11-28 11:20:00,57.03,57.09,57.01,57.09,128225.0,45.5095,45.5574,45.4935,45.5574,128225.0
2017-11-28 11:30:00,57.1,57.14,57.08,57.12,129994.0,45.5654,45.5973,45.5494,45.5813,129994.0
2017-11-28 11:40:00,57.13,57.17,57.13,57.15,87030.0,45.5893,45.6212,45.5893,45.6053,87030.0
2017-11-28 11:50:00,57.15,57.15,57.13,57.14,101339.0,45.6053,45.6053,45.5893,45.5973,101339.0
2017-11-28 12:00:00,57.14,57.17,57.14,57.17,94350.0,45.5973,45.6212,45.5973,45.6212,94350.0
2017-11-28 12:10:00,57.18,57.22,57.18,57.22,115241.0,45.6292,45.6611,45.6292,45.6611,115241.0
2017-11-28 12:20:00,57.21,57.27,57.19,57.26,105225.0,45.6531,45.701,45.6372,45.693,105225.0
2017-11-28 12:30:00,57.27,57.28,57.24,57.26,201712.0,45.701,45.709,45.6771,45.693,201712.0
2017-11-28 12:40:00,57.25,57.26,57.22,57.23,92387.0,45.6851,45.693,45.6611,45.6691,92387.0
2017-11-28 12:50:00,57.23,57.28,57.22,57.28,128885.0,45.6691,45.709,45.6611,45.709,128885.0
2017-11-28 13:00:00,57.28,57.31,57.27,57.29,185664.0,45.709,45.7329,45.701,45.717,185664.0
2017-11-28 13:10:00,57.29,57.29,57.23,57.23,168888.0,45.717,45.717,45.6691,45.6691,168888.0
2017-11-28 13:20:00,57.24,57.28,57.14,57.18,453486.0,45.6771,45.709,45.5973,45.6292,453486.0
2017-11-28 13:30:00,57.19,57.2,57.16,57.19,155516.0,45.6372,45.6452,45.6132,45.6372,155516.0
2017-11-28 13:40:00,57.19,57.19,57.16,57.17,86812.0,45.6372,45.6372,45.6132,45.6212,86812.0
2017-11-28 13:50:00,57.17,57.17,57.04,57.05,201511.0,45.6212,45.6212,45.5175,45.5255,201511.0
2017-11-28 14:00:00,57.06,57.06,56.98,57.05,137424.0,45.5334,45.5334,45.4696,45.5255,137424.0
2017-11-28 14:10:00,57.05,57.07,57.02,57.06,74604.0,45.5255,45.5414,45.5015,45.5334,74604.0
2017-11-28 14:20:00,57.06,57.11,57.06,57.1,62269.0,45.5334,45.5733,45.5334,45.5654,62269.0
2017-11-28 14:30:00,57.11,57.14,57.1,57.12,164462.0,45.5733,45.5973,45.5654,45.5813,164462.0
2017-11-28 14:40:00,57.12,57.16,57.1,57.11,132370.0,45.5813,45.6132,45.5654,45.5733,132370.0
2017-11-28 14:50:00,57.1,57.16,57.1,57.14,156705.0,45.5654,45.6132,45.5654,45.5973,156705.0
2017-11-28 15:00:00,57.13,57.17,57.12,57.17,140948.0,45.5893,45.6212,45.5813,45.6212,140948.0
2017-11-28 15:10:00,57.17,57.21,57.16,57.21,223398.0,45.6212,45.6531,45.6132,45.6531,223398.0
2017-11-28 15:20:00,57.21,57.22,57.16,57.16,144560.0,45.6531,45.6611,45.6132,45.6132,144560.0
2017-11-28 15:30:00,57.16,57.18,57.11,57.12,134911.0,45.6132,45.6292,45.5733,45.5813,134911.0
2017-11-28 15:40:00,57.11,57.15,57.1,57.11,232778.0,45.5733,45.6053,45.5654,45.5733,232778.0
2017-11-28 15:50:00,57.11,57.16,57.1,57.13,566621.0,45.5733,45.6132,45.5654,45.5893,566621.0
2017-11-29 09:30:00,56.92,56.97,56.72,56.74,427378.0,45.4217,45.4616,45.2621,45.2781,427378.0
2017-11-29 09:40:00,56.73,56.79,56.65,56.65,194113.0,45.2701,45.318,45.2063,45.2063,194113.0
2017-11-29 09:50:00,56.65,56.69,56.61,56.65,177865.0,45.2063,45.2382,45.1744,45.2063,177865.0
2017-11-29 10:00:00,56.66,56.66,56.57,56.63,263634.0,45.2142,45.2142,45.1424,45.1903,263634.0
2017-11-29 10:10:00,56.63,56.65,56.48,56.49,398974.0,45.1903,45.2063,45.0706,45.0786,398974.0
2017-11-29 10:20:00,56.49,56.52,56.43,56.49,501616.0,45.0786,45.1025,45.0307,45.0786,501616.0
2017-11-29 10:30:00,56.49,56.6,56.46,56.6,350175.0,45.0786,45.1664,45.0547,45.1664,350175.0
2017-11-29 10:40:00,56.6,56.63,56.51,56.53,211166.0,45.1664,45.1903,45.0946,45.1105,211166.0
2017-11-29 10:50:00,56.54,56.55,56.45,56.49,239516.0,45.1185,45.1265,45.0467,45.0786,239516.0
2017-11-29 11:00:00,56.49,56.5,56.42,56.42,253685.0,45.0786,45.0866,45.0227,45.0227,253685.0
2017-11-29 11:10:00,56.41,56.45,56.36,56.39,387782.0,45.0148,45.0467,44.9749,44.9988,387782.0
2017-11-29 11:20:00,56.39,56.4,56.29,56.4,512454.0,44.9988,45.0068,44.919,45.0068,512454.0
2017-11-29 11:30:00,56.4,56.44,56.37,56.4,239687.0,45.0068,45.0387,44.9828,45.0068,239687.0
2017-11-29 11:40:00,56.4,56.41,56.32,56.34,299701.0,45.0068,45.0148,44.9429,44.9589,299701.0
2017-11-29 11:50:00,56.34,56.35,56.24,56.25,472347.0,44.9589,44.9669,44.8791,44.8871,472347.0
2017-11-29 12:00:00,56.25,56.28,56.2,56.24,324708.0,44.8871,44.911,44.8472,44.8791,324708.0
2017-11-29 12:10:00,56.24,56.36,56.24,56.36,191033.0,44.8791,44.9749,44.8791,44.9749,191033.0
2017-11-29 12:20:00,56.36,56.44,56.36,56.41,403601.0,44.9749,45.0387,44.9749,45.0148,403601.0
2017-11-29 12:30:00,56.41,56.43,56.37,56.42,173208.0,45.0148,45.0307,44.9828,45.0227,173208.0
2017-11-29 12:40:00,56.43,56.49,56.43,56.48,184765.0,45.0307,45.0786,45.0307,45.0706,184765.0
2017-11-29 12:50:00,56.48,56.5,56.38,56.39,241467.0,45.0706,45.0866,44.9908,44.9988,241467.0
2017-11-29 13:00:00,56.39,56.44,56.38,56.42,135442.0,44.9988,45.0387,44.9908,45.0227,135442.0
2017-11-29 13:10:00,56.42,56.47,56.41,56.47,193426.0,45.0227,45.0626,45.0148,45.0626,193426.0
2017-11-29 13:20:00,56.47,56.49,56.45,56.46,120243.0,45.0626,45.0786,45.0467,45.0547,120243.0
2017-11-29 13:30:00,56.47,56.48,56.44,56.47,149890.0,45.0626,45.0706,45.0387,45.0626,149890.0
2017-11-29 13:40:00,56.46,56.47,56.43,56.45,90559.0,45.0547,45.0626,45.0307,45.0467,90559.0
2017-11-29 13:50:00,56.45,56.45,56.39,56.41,214609.0,45.0467,45.0467,44.9988,45.0148,214609.0
2017-11-29 14:00:00,56.41,56.46,56.4,56.46,220985.0,45.0148,45.0547,45.0068,45.0547,220985.0
2017-11-29 14:10:00,56.46,56.48,56.45,56.46,169170.0,45.0547,45.0706,45.0467,45.0547,169170.0
2017-11-29 14:20:00,56.46,56.47,56.4,56.42,226334.0,45.0547,45.0626,45.0068,45.0227,226334.0
2017-11-29 14:30:00,56.42,56.43,56.36,56.37,120329.0,45.0227,45.0307,44.9749,44.9828,120329.0
2017-11-29 14:40:00,56.37,56.4,56.34,56.37,169406.0,44.9828,45.0068,44.9589,44.9828,169406.0
2017-11-29 14:50:00,56.36,56.39,56.36,56.36,121032.0,44.9749,44.9988,44.9749,44.9749,121032.0
2017-11-29 15:00:00,56.37,56.39,56.35,56.36,192739.0,44.9828,44.9988,44.9669,44.9749,192739.0
2017-11-29 15:10:00,56.36,56.37,56.31,56.33,220284.0,44.9749,44.9828,44.935,44.9509,220284.0
2017-11-29 15:20:00,56.32,56.35,56.31,56.35,143019.0,44.9429,44.9669,44.935,44.9669,143019.0
2017-11-29 15:30:00,56.35,56.39,56.34,56.35,297389.0,44.9669,44.9988,44.9589,44.9669,297389.0
2017-11-29 15:40:00,56.36,56.37,56.33,56.35,419452.0,44.9749,44.9828,44.9509,44.9669,419452.0
2017-11-29 15:50:00,56.36,56.38,56.29,56.3,814134.0,44.9749,44.9908,44.919,44.927,814134.0
2017-11-30 09:30:00,56.15,56.17,56.02,56.06,301044.0,44.8073,44.8232,44.7035,44.7355,301044.0
2017-11-30 09:40:00,56.06,56.09,56.01,56.04,289635.0,44.7355,44.7594,44.6956,44.7195,289635.0
2017-11-30 09:50:00,56.03,56.04,55.96,55.98,381336.0,44.7115,44.7195,44.6557,44.6716,381336.0
2017-11-30 10:00:00,55.98,56.07,55.97,56.07,500593.0,44.6716,44.7434,44.6636,44.7434,500593.0
2017-11-30 10:10:00,56.06,56.12,56.01,56.05,340725.0,44.7355,44.7833,44.6956,44.7275,340725.0
2017-11-30 10:20:00,56.05,56.06,55.98,56.0,275182.0,44.7275,44.7355,44.6716,44.6876,275182.0
2017-11-30 10:30:00,56.01,56.06,55.98,56.03,255300.0,44.6956,44.7355,44.6716,44.7115,255300.0
2017-11-30 10:40:00,56.02,56.1,56.02,56.08,198916.0,44.7035,44.7674,44.7035,44.7514,198916.0
2017-11-30 10:50:00,56.08,56.09,56.04,56.05,223135.0,44.7514,44.7594,44.7195,44.7275,223135.0
2017-11-30 11:00:00,56.04,56.12,56.02,56.05,1077582.0,44.7195,44.7833,44.7035,44.7275,1077582.0
2017-11-30 11:10:00,56.05,56.1,56.05,56.08,121412.0,44.7275,44.7674,44.7275,44.7514,121412.0
2017-11-30 11:20:00,56.09,56.1,56.01,56.04,1130529.0,44.7594,44.7674,44.6956,44.7195,1130529.0
2017-11-30 11:30:00,56.04,56.06,56.02,56.04,1309367.0,44.7195,44.7355,44.7035,44.7195,1309367.0
2017-11-30 11:40:00,56.04,56.04,55.99,56.01,206317.0,44.7195,44.7195,44.6796,44.6956,206317.0
2017-11-30 11:50:00,56.01,56.03,55.96,55.98,136715.0,44.6956,44.7115,44.6557,44.6716,136715.0
2017-11-30 12:00:00,55.98,56.01,55.97,56.0,112416.0,44.6716,44.6956,44.6636,44.6876,112416.0
2017-11-30 12:10:00,56.0,56.03,55.97,55.97,205016.0,44.6876,44.7115,44.6636,44.6636,205016.0
2017-11-30 12:20:00,55.98,56.0,55.96,55.97,220199.0,44.6716,44.6876,44.6557,44.6636,220199.0
2017-11-30 12:30:00,55.97,55.98,55.91,55.95,118163.0,44.6636,44.6716,44.6158,44.6477,118163.0
2017-11-30 12:40:00,55.95,55.99,55.94,55.98,109916.0,44.6477,44.6796,44.6397,44.6716,109916.0
2017-11-30 12:50:00,55.97,55.98,55.91,55.96,147625.0,44.6636,44.6716,44.6158,44.6557,147625.0
2017-11-30 13:00:00,55.96,55.99,55.95,55.98,96811.0,44.6557,44.6796,44.6477,44.6716,96811.0
2017-11-30 13:10:00,55.98,56.01,55.92,55.94,119247.0,44.6716,44.6956,44.6237,44.6397,119247.0
2017-11-30 13:20:00,55.94,55.99,55.93,55.97,169253.0,44.6397,44.6796,44.6317,44.6636,169253.0
2017-11-30 13:30:00,55.98,55.98,55.92,55.93,161739.0,44.6716,44.6716,44.6237,44.6317,161739.0
2017-11-30 13:40:00,55.93,55.93,55.88,55.92,192333.0,44.6317,44.6317,44.5918,44.6237,192333.0
2017-11-30 13:50:00,55.91,55.93,55.87,55.93,152126.0,44.6158,44.6317,44.5838,44.6317,152126.0
2017-11-30 14:00:00,55.93,55.94,55.87,55.87,162076.0,44.6317,44.6397,44.5838,44.5838,162076.0
2017-11-30 14:10:00,55.87,55.9,55.86,55.89,168056.0,44.5838,44.6078,44.5759,44.5998,168056.0
2017-11-30 14:20:00,55.88,55.96,55.87,55.95,233135.0,44.5918,44.6557,44.5838,44.6477,233135.0
2017-11-30 14:30:00,55.95,55.96,55.87,55.9,241617.0,44.6477,44.6557,44.5838,44.6078,241617.0
2017-11-30 14:40:00,55.9,55.9,55.87,55.89,417832.0,44.6078,44.6078,44.5838,44.5998,417832.0
2017-11-30 14:50:00,55.89,55.99,55.88,55.98,247191.0,44.5998,44.6796,44.5918,44.6716,247191.0
2017-11-30 15:00:00,55.97,55.98,55.93,55.95,227009.0,44.6636,44.6716,44.6317,44.6477,227009.0
2017-11-30 15:10:00,55.95,56.02,55.94,55.96,230326.0,44.6477,44.7035,44.6397,44.6557,230326.0
2017-11-30 15:20:00,55.96,55.99,55.94,55.98,231949.0,44.6557,44.6796,44.6397,44.6716,231949.0
2017-11-30 15:30:00,55.99,55.99,55.88,55.89,334368.0,44.6796,44.6796,44.5918,44.5998,334368.0
2017-11-30 15:40:00,55.89,55.92,55.84,55.9,552046.0,44.5998,44.6237,44.5599,44.6078,552046.0
2017-11-30 15:50:00,55.9,55.91,55.77,55.84,2167684.0,44.6078,44.6158,44.504,44.5599,2167684.0
2017-12-01 09:30:00,55.68,55.69,55.53,55.56,179752.0,44.4322,44.4402,44.3125,44.3365,179752.0
2017-12-01 09:40:00,55.55,55.57,55.43,55.47,291304.0,44.3285,44.3444,44.2327,44.2646,291304.0
2017-12-01 09:50:00,55.48,55.56,55.48,55.54,270793.0,44.2726,44.3365,44.2726,44.3205,270793.0
2017-12-01 10:00:00,55.54,55.68,55.52,55.66,934615.0,44.3205,44.4322,44.3045,44.4163,934615.0
2017-12-01 10:10:00,55.66,55.71,55.6,55.68,914310.0,44.4163,44.4562,44.3684,44.4322,914310.0
2017-12-01 10:20:00,55.68,55.71,55.65,55.7,511644.0,44.4322,44.4562,44.4083,44.4482,511644.0
2017-12-01 10:30:00,55.7,55.72,55.65,55.67,446303.0,44.4482,44.4641,44.4083,44.4242,446303.0
2017-12-01 10:40:00,55.68,55.73,55.68,55.7,117681.0,44.4322,44.4721,44.4322,44.4482,117681.0
2017-12-01 10:50:00,55.69,55.74,55.67,55.67,227718.0,44.4402,44.4801,44.4242,44.4242,227718.0
2017-12-01 11:00:00,55.68,55.7,55.61,55.69,347008.0,44.4322,44.4482,44.3764,44.4402,347008.0
2017-12-01 11:10:00,55.7,55.7,55.46,55.61,1050080.0,44.4482,44.4482,44.2567,44.3764,1050080.0
2017-12-01 11:20:00,55.62,55.62,55.45,55.51,786439.0,44.3843,44.3843,44.2487,44.2966,786439.0
2017-12-01 11:30:00,55.5,55.5,55.28,55.48,630476.0,44.2886,44.2886,44.113,44.2726,630476.0
2017-12-01 11:40:00,55.48,55.52,55.28,55.28,296149.0,44.2726,44.3045,44.113,44.113,296149.0
2017-12-01 11:50:00,55.27,55.34,55.2,55.3,411382.0,44.105,44.1609,44.0492,44.129,411382.0
2017-12-01 12:00:00,55.3,55.5,55.28,55.46,229214.0,44.129,44.2886,44.113,44.2567,229214.0
2017-12-01 12:10:00,55.45,55.48,55.36,55.4,230509.0,44.2487,44.2726,44.1769,44.2088,230509.0
2017-12-01 12:20:00,55.42,55.44,55.34,55.38,153764.0,44.2247,44.2407,44.1609,44.1928,153764.0
2017-12-01 12:30:00,55.38,55.39,55.33,55.37,106088.0,44.1928,44.2008,44.1529,44.1848,106088.0
2017-12-01 12:40:00,55.37,55.53,55.36,55.52,137119.0,44.1848,44.3125,44.1769,44.3045,137119.0
2017-12-01 12:50:00,55.52,55.55,55.5,55.53,123439.0,44.3045,44.3285,44.2886,44.3125,123439.0
2017-12-01 13:00:00,55.53,55.54,55.47,55.47,136829.0,44.3125,44.3205,44.2646,44.2646,136829.0
2017-12-01 13:10:00,55.47,55.52,55.45,55.48,170659.0,44.2646,44.3045,44.2487,44.2726,170659.0
2017-12-01 13:20:00,55.48,55.57,55.47,55.57,116020.0,44.2726,44.3444,44.2646,44.3444,116020.0
2017-12-01 13:30:00,55.56,55.6,55.55,55.57,122137.0,44.3365,44.3684,44.3285,44.3444,122137.0
2017-12-01 13:40:00,55.57,55.57,55.49,55.51,71446.0,44.3444,44.3444,44.2806,44.2966,71446.0
2017-12-01 13:50:00,55.51,55.52,55.5,55.52,73866.0,44.2966,44.3045,44.2886,44.3045,73866.0
2017-12-01 14:00:00,55.52,55.55,55.5,55.53,92769.0,44.3045,44.3285,44.2886,44.3125,92769.0
2017-12-01 14:10:00,55.52,55.55,55.52,55.54,89014.0,44.3045,44.3285,44.3045,44.3205,89014.0
2017-12-01 14:20:00,55.54,55.59,55.53,55.58,112048.0,44.3205,44.3604,44.3125,44.3524,112048.0
2017-12-01 14:30:00,55.58,55.62,55.57,55.57,157494.0,44.3524,44.3843,44.3444,44.3444,157494.0
2017-12-01 14:40:00,55.58,55.58,55.53,55.54,150739.0,44.3524,44.3524,44.3125,44.3205,150739.0
2017-12-01 14:50:00,55.55,55.55,55.5,55.55,134738.0,44.3285,44.3285,44.2886,44.3285,134738.0
2017-12-01 15:00:00,55.55,55.59,55.51,55.59,207060.0,44.3285,44.3604,44.2966,44.3604,207060.0
2017-12-01 15:10:00,55.59,55.6,55.55,55.58,236634.0,44.3604,44.3684,44.3285,44.3524,236634.0
2017-12-01 15:20:00,55.57,55.58,55.53,55.55,238069.0,44.3444,44.3524,44.3125,44.3285,238069.0
2017-12-01 15:30:00,55.55,55.58,55.55,55.56,367907.0,44.3285,44.3524,44.3285,44.3365,367907.0
2017-12-01 15:40:00,55.56,55.6,55.53,55.55,348356.0,44.3365,44.3684,44.3125,44.3285,348356.0
2017-12-01 15:50:00,55.56,55.58,55.5,55.53,584810.0,44.3365,44.3524,44.2886,44.3125,584810.0
2017-12-04 09:30:00,56.04,56.12,56.03,56.07,322325.0,44.7195,44.7833,44.7115,44.7434,322325.0
2017-12-04 09:40:00,56.07,56.08,55.99,56.01,184890.0,44.7434,44.7514,44.6796,44.6956,184890.0
2017-12-04 09:50:00,56.01,56.03,55.86,55.89,418722.0,44.6956,44.7115,44.5759,44.5998,418722.0
2017-12-04 10:00:00,55.9,55.9,55.78,55.81,375987.0,44.6078,44.6078,44.512,44.536,375987.0
2017-12-04 10:10:00,55.82,55.84,55.74,55.78,282019.0,44.5439,44.5599,44.4801,44.512,282019.0
2017-12-04 10:20:00,55.77,55.84,55.76,55.81,111223.0,44.504,44.5599,44.4961,44.536,111223.0
2017-12-04 10:30:00,55.81,55.81,55.73,55.77,189077.0,44.536,44.536,44.4721,44.504,189077.0
2017-12-04 10:40:00,55.77,55.78,55.65,55.66,316344.0,44.504,44.512,44.4083,44.4163,316344.0
2017-12-04 10:50:00,55.66,55.67,55.55,55.65,265428.0,44.4163,44.4242,44.3285,44.4083,265428.0
2017-12-04 11:00:00,55.65,55.7,55.62,55.65,97793.0,44.4083,44.4482,44.3843,44.4083,97793.0
2017-12-04 11:10:00,55.65,55.76,55.62,55.76,190846.0,44.4083,44.4961,44.3843,44.4961,190846.0
2017-12-04 11:20:00,55.77,55.81,55.77,55.78,248563.0,44.504,44.536,44.504,44.512,248563.0
2017-12-04 11:30:00,55.78,55.83,55.74,55.81,88390.0,44.512,44.5519,44.4801,44.536,88390.0
2017-12-04 11:40:00,55.81,55.82,55.73,55.76,78122.0,44.536,44.5439,44.4721,44.4961,78122.0
2017-12-04 11:50:00,55.76,55.82,55.76,55.82,56706.0,44.4961,44.5439,44.4961,44.5439,56706.0
2017-12-04 12:00:00,55.82,55.85,55.82,55.83,73644.0,44.5439,44.5679,44.5439,44.5519,73644.0
2017-12-04 12:10:00,55.83,55.87,55.81,55.86,84092.0,44.5519,44.5838,44.536,44.5759,84092.0
2017-12-04 12:20:00,55.86,55.86,55.78,55.8,41903.0,44.5759,44.5759,44.512,44.528,41903.0
2017-12-04 12:30:00,55.8,55.83,55.79,55.81,40987.0,44.528,44.5519,44.52,44.536,40987.0
2017-12-04 12:40:00,55.81,55.87,55.8,55.87,48658.0,44.536,44.5838,44.528,44.5838,48658.0
2017-12-04 12:50:00,55.87,55.9,55.85,55.86,62750.0,44.5838,44.6078,44.5679,44.5759,62750.0
2017-12-04 13:00:00,55.86,55.93,55.86,55.92,96934.0,44.5759,44.6317,44.5759,44.6237,96934.0
2017-12-04 13:10:00,55.91,55.96,55.91,55.95,69864.0,44.6158,44.6557,44.6158,44.6477,69864.0
2017-12-04 13:20:00,55.94,55.97,55.94,55.95,246032.0,44.6397,44.6636,44.6397,44.6477,246032.0
2017-12-04 13:30:00,55.94,55.96,55.92,55.94,158837.0,44.6397,44.6557,44.6237,44.6397,158837.0
2017-12-04 13:40:00,55.94,55.95,55.9,55.9,109789.0,44.6397,44.6477,44.6078,44.6078,109789.0
2017-12-04 13:50:00,55.9,55.91,55.86,55.88,58964.0,44.6078,44.6158,44.5759,44.5918,58964.0
2017-12-04 14:00:00,55.88,55.9,55.85,55.85,119846.0,44.5918,44.6078,44.5679,44.5679,119846.0
2017-12-04 14:10:00,55.85,55.86,55.81,55.81,73373.0,44.5679,44.5759,44.536,44.536,73373.0
2017-12-04 14:20:00,55.81,55.83,55.78,55.79,115067.0,44.536,44.5519,44.512,44.52,115067.0
2017-12-04 14:30:00,55.79,55.8,55.74,55.79,144913.0,44.52,44.528,44.4801,44.52,144913.0
2017-12-04 14:40:00,55.79,55.8,55.75,55.76,102959.0,44.52,44.528,44.4881,44.4961,102959.0
2017-12-04 14:50:00,55.75,55.77,55.71,55.73,82996.0,44.4881,44.504,44.4562,44.4721,82996.0
2017-12-04 15:00:00,55.71,55.75,55.68,55.74,311203.0,44.4562,44.4881,44.4322,44.4801,311203.0
2017-12-04 15:10:00,55.74,55.75,55.68,55.69,91021.0,44.4801,44.4881,44.4322,44.4402,91021.0
2017-12-04 15:20:00,55.68,55.72,55.67,55.67,91135.0,44.4322,44.4641,44.4242,44.4242,91135.0
2017-12-04 15:30:00,55.67,55.69,55.57,55.58,323712.0,44.4242,44.4402,44.3444,44.3524,323712.0
2017-12-04 15:40:00,55.58,55.61,55.52,55.52,242576.0,44.3524,44.3764,44.3045,44.3045,242576.0
2017-12-04 15:50:00,55.52,55.62,55.52,55.6,683328.0,44.3045,44.3843,44.3045,44.3684,683328.0
2017-12-05 09:30:00,55.58,55.69,55.52,55.68,538940.0,44.3524,44.4402,44.3045,44.4322,538940.0
2017-12-05 09:40:00,55.67,55.71,55.64,55.7,398325.0,44.4242,44.4562,44.4003,44.4482,398325.0
2017-12-05 09:50:00,55.7,55.75,55.65,55.69,304809.0,44.4482,44.4881,44.4083,44.4402,304809.0
2017-12-05 10:00:00,55.69,55.76,55.66,55.68,278734.0,44.4402,44.4961,44.4163,44.4322,278734.0
2017-12-05 10:10:00,55.68,55.78,55.65,55.77,128881.0,44.4322,44.512,44.4083,44.504,128881.0
2017-12-05 10:20:00,55.77,55.8,55.75,55.79,169001.0,44.504,44.528,44.4881,44.52,169001.0
2017-12-05 10:30:00,55.79,55.81,55.77,55.79,103009.0,44.52,44.536,44.504,44.52,103009.0
2017-12-05 10:40:00,55.79,55.83,55.78,55.82,59545.0,44.52,44.5519,44.512,44.5439,59545.0
2017-12-05 10:50:00,55.82,55.88,55.79,55.87,228717.0,44.5439,44.5918,44.52,44.5838,228717.0
2017-12-05 11:00:00,55.87,55.88,55.81,55.82,84722.0,44.5838,44.5918,44.536,44.5439,84722.0
2017-12-05 11:10:00,55.82,55.84,55.79,55.8,76304.0,44.5439,44.5599,44.52,44.528,76304.0
2017-12-05 11:20:00,55.8,55.87,55.79,55.85,111520.0,44.528,44.5838,44.52,44.5679,111520.0
2017-12-05 11:30:00,55.86,55.87,55.79,55.81,54691.0,44.5759,44.5838,44.52,44.536,54691.0
2017-12-05 11:40:00,55.81,55.83,55.78,55.79,32260.0,44.536,44.5519,44.512,44.52,32260.0
2017-12-05 11:50:00,55.79,55.8,55.73,55.75,53856.0,44.52,44.528,44.4721,44.4881,53856.0
2017-12-05 12:00:00,55.74,55.76,55.69,55.76,64735.0,44.4801,44.4961,44.4402,44.4961,64735.0
2017-12-05 12:10:00,55.75,55.79,55.74,55.78,118285.0,44.4881,44.52,44.4801,44.512,118285.0
2017-12-05 12:20:00,55.78,55.8,55.75,55.8,108243.0,44.512,44.528,44.4881,44.528,108243.0
2017-12-05 12:30:00,55.79,55.83,55.76,55.8,1071946.0,44.52,44.5519,44.4961,44.528,1071946.0
2017-12-05 12:40:00,55.79,55.8,55.76,55.77,121798.0,44.52,44.528,44.4961,44.504,121798.0
2017-12-05 12:50:00,55.76,55.77,55.64,55.66,154652.0,44.4961,44.504,44.4003,44.4163,154652.0
2017-12-05 13:00:00,55.66,55.69,55.64,55.65,63486.0,44.4163,44.4402,44.4003,44.4083,63486.0
2017-12-05 13:10:00,55.65,55.71,55.63,55.71,46953.0,44.4083,44.4562,44.3923,44.4562,46953.0
2017-12-05 13:20:00,55.71,55.74,55.7,55.73,134801.0,44.4562,44.4801,44.4482,44.4721,134801.0
2017-12-05 13:30:00,55.74,55.77,55.72,55.73,85025.0,44.4801,44.504,44.4641,44.4721,85025.0
2017-12-05 13:40:00,55.73,55.74,55.69,55.7,131571.0,44.4721,44.4801,44.4402,44.4482,131571.0
2017-12-05 13:50:00,55.72,55.72,55.69,55.71,50220.0,44.4641,44.4641,44.4402,44.4562,50220.0
2017-12-05 14:00:00,55.72,55.74,55.69,55.71,61072.0,44.4641,44.4801,44.4402,44.4562,61072.0
2017-12-05 14:10:00,55.71,55.72,55.63,55.64,109818.0,44.4562,44.4641,44.3923,44.4003,109818.0
2017-12-05 14:20:00,55.64,55.65,55.57,55.59,202550.0,44.4003,44.4083,44.3444,44.3604,202550.0
2017-12-05 14:30:00,55.59,55.59,55.53,55.55,90759.0,44.3604,44.3604,44.3125,44.3285,90759.0
2017-12-05 14:40:00,55.55,55.57,55.51,55.54,130053.0,44.3285,44.3444,44.2966,44.3205,130053.0
2017-12-05 14:50:00,55.54,55.56,55.48,55.5,169077.0,44.3205,44.3365,44.2726,44.2886,169077.0
2017-12-05 15:00:00,55.49,55.55,55.48,55.52,200107.0,44.2806,44.3285,44.2726,44.3045,200107.0
2017-12-05 15:10:00,55.52,55.54,55.49,55.51,194991.0,44.3045,44.3205,44.2806,44.2966,194991.0
2017-12-05 15:20:00,55.51,55.58,55.5,55.55,256260.0,44.2966,44.3524,44.2886,44.3285,256260.0
2017-12-05 15:30:00,55.56,55.56,55.53,55.53,254445.0,44.3365,44.3365,44.3125,44.3125,254445.0
2017-12-05 15:40:00,55.53,55.58,55.49,55.52,318314.0,44.3125,44.3524,44.2806,44.3045,318314.0
2017-12-05 15:50:00,55.52,55.56,55.48,55.54,652867.0,44.3045,44.3365,44.2726,44.3205,652867.0
2017-12-06 09:30:00,54.71,54.78,54.55,54.78,603886.0,43.6582,43.714,43.5305,43.714,603886.0
2017-12-06 09:40:00,54.78,54.84,54.67,54.67,436955.0,43.714,43.7619,43.6262,43.6262,436955.0
2017-12-06 09:50:00,54.66,54.69,54.61,54.66,277529.0,43.6183,43.6422,43.5784,43.6183,277529.0
2017-12-06 10:00:00,54.66,54.73,54.65,54.71,213672.0,43.6183,43.6741,43.6103,43.6582,213672.0
2017-12-06 10:10:00,54.7,54.7,54.6,54.63,127060.0,43.6502,43.6502,43.5704,43.5943,127060.0
2017-12-06 10:20:00,54.62,54.69,54.59,54.69,94567.0,43.5863,43.6422,43.5624,43.6422,94567.0
2017-12-06 10:30:00,54.68,54.72,54.6,54.62,100809.0,43.6342,43.6661,43.5704,43.5863,100809.0
2017-12-06 10:40:00,54.62,54.71,54.61,54.7,159740.0,43.5863,43.6582,43.5784,43.6502,159740.0
2017-12-06 10:50:00,54.69,54.75,54.67,54.75,114189.0,43.6422,43.6901,43.6262,43.6901,114189.0
2017-12-06 11:00:00,54.74,54.76,54.63,54.66,271937.0,43.6821,43.6981,43.5943,43.6183,271937.0
2017-12-06 11:10:00,54.66,54.66,54.58,54.59,103329.0,43.6183,43.6183,43.5544,43.5624,103329.0
2017-12-06 11:20:00,54.58,54.65,54.53,54.54,87363.0,43.5544,43.6103,43.5145,43.5225,87363.0
2017-12-06 11:30:00,54.55,54.58,54.53,54.57,119564.0,43.5305,43.5544,43.5145,43.5464,119564.0
2017-12-06 11:40:00,54.57,54.61,54.55,54.6,122139.0,43.5464,43.5784,43.5305,43.5704,122139.0
2017-12-06 11:50:00,54.59,54.62,54.57,54.61,112078.0,43.5624,43.5863,43.5464,43.5784,112078.0
2017-12-06 12:00:00,54.6,54.61,54.57,54.6,140744.0,43.5704,43.5784,43.5464,43.5704,140744.0
2017-12-06 12:10:00,54.59,54.63,54.57,54.58,144550.0,43.5624,43.5943,43.5464,43.5544,144550.0
2017-12-06 12:20:00,54.58,54.62,54.56,54.58,160634.0,43.5544,43.5863,43.5385,43.5544,160634.0
2017-12-06 12:30:00,54.58,54.6,54.56,54.6,104094.0,43.5544,43.5704,43.5385,43.5704,104094.0
2017-12-06 12:40:00,54.6,54.62,54.58,54.62,147578.0,43.5704,43.5863,43.5544,43.5863,147578.0
2017-12-06 12:50:00,54.62,54.64,54.61,54.64,207600.0,43.5863,43.6023,43.5784,43.6023,207600.0
2017-12-06 13:00:00,54.64,54.64,54.6,54.61,79647.0,43.6023,43.6023,43.5704,43.5784,79647.0
2017-12-06 13:10:00,54.61,54.64,54.59,54.64,103358.0,43.5784,43.6023,43.5624,43.6023,103358.0
2017-12-06 13:20:00,54.64,54.66,54.63,54.65,71876.0,43.6023,43.6183,43.5943,43.6103,71876.0
2017-12-06 13:30:00,54.65,54.7,54.63,54.68,77410.0,43.6103,43.6502,43.5943,43.6342,77410.0
2017-12-06 13:40:00,54.67,54.73,54.67,54.73,71064.0,43.6262,43.6741,43.6262,43.6741,71064.0
2017-12-06 13:50:00,54.73,54.78,54.72,54.78,291532.0,43.6741,43.714,43.6661,43.714,291532.0
2017-12-06 14:00:00,54.78,54.83,54.77,54.77,200832.0,43.714,43.7539,43.706,43.706,200832.0
2017-12-06 14:10:00,54.76,54.81,54.76,54.81,151241.0,43.6981,43.738,43.6981,43.738,151241.0
2017-12-06 14:20:00,54.8,54.82,54.78,54.82,80871.0,43.73,43.7459,43.714,43.7459,80871.0
2017-12-06 14:30:00,54.82,54.83,54.79,54.83,127578.0,43.7459,43.7539,43.722,43.7539,127578.0
2017-12-06 14:40:00,54.83,54.84,54.81,54.82,118026.0,43.7539,43.7619,43.738,43.7459,118026.0
2017-12-06 14:50:00,54.82,54.83,54.81,54.82,76694.0,43.7459,43.7539,43.738,43.7459,76694.0
2017-12-06 15:00:00,54.82,54.85,54.8,54.85,166243.0,43.7459,43.7699,43.73,43.7699,166243.0
2017-12-06 15:10:00,54.85,54.91,54.84,54.9,150351.0,43.7699,43.8178,43.7619,43.8098,150351.0
2017-12-06 15:20:00,54.9,54.9,54.85,54.86,66721.0,43.8098,43.8098,43.7699,43.7779,66721.0
2017-12-06 15:30:00,54.86,54.87,54.81,54.81,69713.0,43.7779,43.7858,43.738,43.738,69713.0
2017-12-06 15:40:00,54.82,54.82,54.79,54.8,163232.0,43.7459,43.7459,43.722,43.73,163232.0
2017-12-06 15:50:00,54.8,54.86,54.78,54.81,345521.0,43.73,43.7779,43.714,43.738,345521.0
2017-12-07 09:30:00,54.58,54.68,54.48,54.67,304448.0,43.5544,43.6342,43.4746,43.6262,304448.0
2017-12-07 09:40:00,54.67,54.68,54.62,54.67,171423.0,43.6262,43.6342,43.5863,43.6262,171423.0
2017-12-07 09:50:00,54.67,54.73,54.66,54.72,136948.0,43.6262,43.6741,43.6183,43.6661,136948.0
2017-12-07 10:00:00,54.71,54.74,54.66,54.69,1795471.0,43.6582,43.6821,43.6183,43.6422,1795471.0
2017-12-07 10:10:00,54.69,54.87,54.68,54.85,984726.0,43.6422,43.7858,43.6342,43.7699,984726.0
2017-12-07 10:20:00,54.86,54.87,54.8,54.81,177385.0,43.7779,43.7858,43.73,43.738,177385.0
2017-12-07 10:30:00,54.82,54.88,54.81,54.88,150341.0,43.7459,43.7938,43.738,43.7938,150341.0
2017-12-07 10:40:00,54.88,54.88,54.84,54.86,128926.0,43.7938,43.7938,43.7619,43.7779,128926.0
2017-12-07 10:50:00,54.85,54.89,54.81,54.89,172043.0,43.7699,43.8018,43.738,43.8018,172043.0
2017-12-07 11:00:00,54.89,54.89,54.81,54.82,118478.0,43.8018,43.8018,43.738,43.7459,118478.0
2017-12-07 11:10:00,54.81,54.84,54.8,54.81,141159.0,43.738,43.7619,43.73,43.738,141159.0
2017-12-07 11:20:00,54.81,54.92,54.81,54.92,90742.0,43.738,43.8257,43.738,43.8257,90742.0
2017-12-07 11:30:00,54.92,54.96,54.91,54.95,148528.0,43.8257,43.8577,43.8178,43.8497,148528.0
2017-12-07 11:40:00,54.95,54.97,54.92,54.94,96004.0,43.8497,43.8656,43.8257,43.8417,96004.0
2017-12-07 11:50:00,54.94,54.97,54.93,54.95,198086.0,43.8417,43.8656,43.8337,43.8497,198086.0
2017-12-07 12:00:00,54.94,54.95,54.9,54.92,133923.0,43.8417,43.8497,43.8098,43.8257,133923.0
2017-12-07 12:10:00,54.93,54.97,54.9,54.96,159427.0,43.8337,43.8656,43.8098,43.8577,159427.0
2017-12-07 12:20:00,54.97,54.98,54.92,54.96,132177.0,43.8656,43.8736,43.8257,43.8577,132177.0
2017-12-07 12:30:00,54.96,55.0,54.96,54.97,127931.0,43.8577,43.8896,43.8577,43.8656,127931.0
2017-12-07 12:40:00,54.98,55.0,54.97,55.0,101165.0,43.8736,43.8896,43.8656,43.8896,101165.0
2017-12-07 12:50:00,54.99,55.0,54.96,54.98,94834.0,43.8816,43.8896,43.8577,43.8736,94834.0
2017-12-07 13:00:00,54.98,55.0,54.95,54.98,206568.0,43.8736,43.8896,43.8497,43.8736,206568.0
2017-12-07 13:10:00,54.98,55.0,54.96,54.98,75118.0,43.8736,43.8896,43.8577,43.8736,75118.0
2017-12-07 13:20:00,54.98,55.02,54.96,55.0,58098.0,43.8736,43.9055,43.8577,43.8896,58098.0
2017-12-07 13:30:00,55.0,55.02,54.97,54.98,80163.0,43.8896,43.9055,43.8656,43.8736,80163.0
2017-12-07 13:40:00,54.98,54.98,54.92,54.93,141722.0,43.8736,43.8736,43.8257,43.8337,141722.0
2017-12-07 13:50:00,54.93,54.94,54.9,54.91,64184.0,43.8337,43.8417,43.8098,43.8178,64184.0
2017-12-07 14:00:00,54.91,54.93,54.89,54.91,64162.0,43.8178,43.8337,43.8018,43.8178,64162.0
2017-12-07 14:10:00,54.91,54.91,54.86,54.88,72429.0,43.8178,43.8178,43.7779,43.7938,72429.0
2017-12-07 14:20:00,54.87,54.88,54.82,54.82,63616.0,43.7858,43.7938,43.7459,43.7459,63616.0
2017-12-07 14:30:00,54.83,54.83,54.8,54.82,175556.0,43.7539,43.7539,43.73,43.7459,175556.0
2017-12-07 14:40:00,54.81,54.82,54.78,54.82,117740.0,43.738,43.7459,43.714,43.7459,117740.0
2017-12-07 14:50:00,54.82,54.83,54.81,54.82,46989.0,43.7459,43.7539,43.738,43.7459,46989.0
2017-12-07 15:00:00,54.81,54.84,54.8,54.81,41864.0,43.738,43.7619,43.73,43.738,41864.0
2017-12-07 15:10:00,54.8,54.85,54.8,54.82,130024.0,43.73,43.7699,43.73,43.7459,130024.0
2017-12-07 15:20:00,54.83,54.89,54.82,54.86,152170.0,43.7539,43.8018,43.7459,43.7779,152170.0
2017-12-07 15:30:00,54.85,54.88,54.84,54.88,109664.0,43.7699,43.7938,43.7619,43.7938,109664.0
2017-12-07 15:40:00,54.88,54.88,54.85,54.87,269363.0,43.7938,43.7938,43.7699,43.7858,269363.0
2017-12-07 15:50:00,54.86,54.9,54.85,54.87,760409.0,43.7779,43.8098,43.7699,43.7858,760409.0
2017-12-08 09:30:00,55.45,55.56,55.41,55.5,364489.0,44.2487,44.3365,44.2168,44.2886,364489.0
2017-12-08 09:40:00,55.5,55.51,55.39,55.39,168644.0,44.2886,44.2966,44.2008,44.2008,168644.0
2017-12-08 09:50:00,55.39,55.43,55.37,55.41,107515.0,44.2008,44.2327,44.1848,44.2168,107515.0
2017-12-08 10:00:00,55.41,55.42,55.32,55.32,150254.0,44.2168,44.2247,44.1449,44.1449,150254.0
2017-12-08 10:10:00,55.33,55.33,55.26,55.29,191174.0,44.1529,44.1529,44.0971,44.121,191174.0
2017-12-08 10:20:00,55.29,55.3,55.26,55.27,303222.0,44.121,44.129,44.0971,44.105,303222.0
2017-12-08 10:30:00,55.28,55.31,55.25,55.28,360191.0,44.113,44.137,44.0891,44.113,360191.0
2017-12-08 10:40:00,55.27,55.3,55.25,55.27,93088.0,44.105,44.129,44.0891,44.105,93088.0
2017-12-08 10:50:00,55.26,55.29,55.25,55.29,72169.0,44.0971,44.121,44.0891,44.121,72169.0
2017-12-08 11:00:00,55.29,55.36,55.29,55.36,70623.0,44.121,44.1769,44.121,44.1769,70623.0
2017-12-08 11:10:00,55.35,55.36,55.33,55.36,198626.0,44.1689,44.1769,44.1529,44.1769,198626.0
2017-12-08 11:20:00,55.36,55.39,55.32,55.33,301316.0,44.1769,44.2008,44.1449,44.1529,301316.0
2017-12-08 11:30:00,55.33,55.34,55.29,55.33,102452.0,44.1529,44.1609,44.121,44.1529,102452.0
2017-12-08 11:40:00,55.33,55.4,55.33,55.4,185927.0,44.1529,44.2088,44.1529,44.2088,185927.0
2017-12-08 11:50:00,55.4,55.41,55.38,55.39,134614.0,44.2088,44.2168,44.1928,44.2008,134614.0
2017-12-08 12:00:00,55.39,55.43,55.39,55.43,91627.0,44.2008,44.2327,44.2008,44.2327,91627.0
2017-12-08 12:10:00,55.43,55.46,55.42,55.46,110322.0,44.2327,44.2567,44.2247,44.2567,110322.0
2017-12-08 12:20:00,55.45,55.48,55.44,55.46,232341.0,44.2487,44.2726,44.2407,44.2567,232341.0
2017-12-08 12:30:00,55.47,55.48,55.45,55.46,116711.0,44.2646,44.2726,44.2487,44.2567,116711.0
2017-12-08 12:40:00,55.46,55.47,55.45,55.46,54196.0,44.2567,44.2646,44.2487,44.2567,54196.0
2017-12-08 12:50:00,55.46,55.46,55.41,55.42,61352.0,44.2567,44.2567,44.2168,44.2247,61352.0
2017-12-08 13:00:00,55.42,55.46,55.42,55.46,36584.0,44.2247,44.2567,44.2247,44.2567,36584.0
2017-12-08 13:10:00,55.46,55.48,55.45,55.48,87092.0,44.2567,44.2726,44.2487,44.2726,87092.0
2017-12-08 13:20:00,55.48,55.48,55.45,55.46,76718.0,44.2726,44.2726,44.2487,44.2567,76718.0
2017-12-08 13:30:00,55.46,55.5,55.45,55.48,119062.0,44.2567,44.2886,44.2487,44.2726,119062.0
2017-12-08 13:40:00,55.48,55.5,55.48,55.48,75316.0,44.2726,44.2886,44.2726,44.2726,75316.0
2017-12-08 13:50:00,55.48,55.49,55.47,55.49,70554.0,44.2726,44.2806,44.2646,44.2806,70554.0
2017-12-08 14:00:00,55.49,55.49,55.47,55.47,134089.0,44.2806,44.2806,44.2646,44.2646,134089.0
2017-12-08 14:10:00,55.47,55.48,55.42,55.42,150820.0,44.2646,44.2726,44.2247,44.2247,150820.0
2017-12-08 14:20:00,55.43,55.45,55.4,55.44,130855.0,44.2327,44.2487,44.2088,44.2407,130855.0
2017-12-08 14:30:00,55.45,55.45,55.42,55.45,173039.0,44.2487,44.2487,44.2247,44.2487,173039.0
2017-12-08 14:40:00,55.45,55.45,55.39,55.41,348987.0,44.2487,44.2487,44.2008,44.2168,348987.0
2017-12-08 14:50:00,55.41,55.42,55.39,55.42,220791.0,44.2168,44.2247,44.2008,44.2247,220791.0
2017-12-08 15:00:00,55.43,55.45,55.41,55.43,136500.0,44.2327,44.2487,44.2168,44.2327,136500.0
2017-12-08 15:10:00,55.43,55.43,55.4,55.41,117900.0,44.2327,44.2327,44.2088,44.2168,117900.0
2017-12-08 15:20:00,55.41,55.44,55.4,55.43,160654.0,44.2168,44.2407,44.2088,44.2327,160654.0
2017-12-08 15:30:00,55.43,55.43,55.39,55.4,150720.0,44.2327,44.2327,44.2008,44.2088,150720.0
2017-12-08 15:40:00,55.4,55.41,55.38,55.39,147503.0,44.2088,44.2168,44.1928,44.2008,147503.0
2017-12-08 15:50:00,55.39,55.48,55.39,55.48,628956.0,44.2008,44.2726,44.2008,44.2726,628956.0
2017-12-11 09:30:00,55.7,55.79,55.7,55.79,685388.0,44.4482,44.52,44.4482,44.52,685388.0
2017-12-11 09:40:00,55.79,55.82,55.76,55.76,267130.0,44.52,44.5439,44.4961,44.4961,267130.0
2017-12-11 09:50:00,55.76,55.86,55.76,55.86,200882.0,44.4961,44.5759,44.4961,44.5759,200882.0
2017-12-11 10:00:00,55.86,55.87,55.83,55.87,189041.0,44.5759,44.5838,44.5519,44.5838,189041.0
2017-12-11 10:10:00,55.87,55.89,55.84,55.84,106215.0,44.5838,44.5998,44.5599,44.5599,106215.0
2017-12-11 10:20:00,55.84,55.85,55.8,55.81,235296.0,44.5599,44.5679,44.528,44.536,235296.0
2017-12-11 10:30:00,55.81,55.85,55.8,55.84,142600.0,44.536,44.5679,44.528,44.5599,142600.0
2017-12-11 10:40:00,55.84,55.86,55.81,55.82,126765.0,44.5599,44.5759,44.536,44.5439,126765.0
2017-12-11 10:50:00,55.82,55.85,55.78,55.79,394510.0,44.5439,44.5679,44.512,44.52,394510.0
2017-12-11 11:00:00,55.8,55.81,55.77,55.79,194063.0,44.528,44.536,44.504,44.52,194063.0
2017-12-11 11:10:00,55.78,55.81,55.78,55.79,89796.0,44.512,44.536,44.512,44.52,89796.0
2017-12-11 11:20:00,55.8,55.81,55.77,55.78,138187.0,44.528,44.536,44.504,44.512,138187.0
2017-12-11 11:30:00,55.78,55.8,55.76,55.79,214810.0,44.512,44.528,44.4961,44.52,214810.0
2017-12-11 11:40:00,55.79,55.8,55.77,55.79,72025.0,44.52,44.528,44.504,44.52,72025.0
2017-12-11 11:50:00,55.79,55.85,55.79,55.83,296122.0,44.52,44.5679,44.52,44.5519,296122.0
2017-12-11 12:00:00,55.83,55.87,55.82,55.86,272366.0,44.5519,44.5838,44.5439,44.5759,272366.0
2017-12-11 12:10:00,55.86,55.87,55.81,55.81,38704.0,44.5759,44.5838,44.536,44.536,38704.0
2017-12-11 12:20:00,55.82,55.83,55.79,55.8,70484.0,44.5439,44.5519,44.52,44.528,70484.0
2017-12-11 12:30:00,55.81,55.85,55.81,55.83,61920.0,44.536,44.5679,44.536,44.5519,61920.0
2017-12-11 12:40:00,55.83,55.85,55.81,55.81,53277.0,44.5519,44.5679,44.536,44.536,53277.0
2017-12-11 12:50:00,55.81,55.84,55.8,55.84,39091.0,44.536,44.5599,44.528,44.5599,39091.0
2017-12-11 13:00:00,55.84,55.85,55.81,55.82,96038.0,44.5599,44.5679,44.536,44.5439,96038.0
2017-12-11 13:10:00,55.81,55.83,55.79,55.8,181225.0,44.536,44.5519,44.52,44.528,181225.0
2017-12-11 13:20:00,55.8,55.81,55.76,55.76,40980.0,44.528,44.536,44.4961,44.4961,40980.0
2017-12-11 13:30:00,55.77,55.79,55.76,55.76,63897.0,44.504,44.52,44.4961,44.4961,63897.0
2017-12-11 13:40:00,55.77,55.78,55.76,55.78,37538.0,44.504,44.512,44.4961,44.512,37538.0
2017-12-11 13:50:00,55.78,55.8,55.77,55.79,75622.0,44.512,44.528,44.504,44.52,75622.0
2017-12-11 14:00:00,55.79,55.79,55.75,55.76,108259.0,44.52,44.52,44.4881,44.4961,108259.0
2017-12-11 14:10:00,55.76,55.81,55.76,55.78,64122.0,44.4961,44.536,44.4961,44.512,64122.0
2017-12-11 14:20:00,55.79,55.8,55.78,55.78,48550.0,44.52,44.528,44.512,44.512,48550.0
2017-12-11 14:30:00,55.78,55.79,55.75,55.77,58119.0,44.512,44.52,44.4881,44.504,58119.0
2017-12-11 14:40:00,55.77,55.78,55.75,55.75,55633.0,44.504,44.512,44.4881,44.4881,55633.0
2017-12-11 14:50:00,55.75,55.8,55.74,55.8,89163.0,44.4881,44.528,44.4801,44.528,89163.0
2017-12-11 15:00:00,55.8,55.8,55.76,55.79,81619.0,44.528,44.528,44.4961,44.52,81619.0
2017-12-11 15:10:00,55.79,55.81,55.78,55.79,98325.0,44.52,44.536,44.512,44.52,98325.0
2017-12-11 15:20:00,55.79,55.8,55.78,55.8,55496.0,44.52,44.528,44.512,44.528,55496.0
2017-12-11 15:30:00,55.79,55.82,55.79,55.8,95614.0,44.52,44.5439,44.52,44.528,95614.0
2017-12-11 15:40:00,55.8,55.83,55.79,55.82,130891.0,44.528,44.5519,44.52,44.5439,130891.0
2017-12-11 15:50:00,55.83,55.84,55.76,55.77,459453.0,44.5519,44.5599,44.4961,44.504,459453.0
2017-12-12 09:30:00,55.29,55.49,55.2,55.23,442026.0,44.121,44.2806,44.0492,44.0731,442026.0
2017-12-12 09:40:00,55.23,55.26,55.22,55.23,217414.0,44.0731,44.0971,44.0651,44.0731,217414.0
2017-12-12 09:50:00,55.22,55.3,55.22,55.3,192808.0,44.0651,44.129,44.0651,44.129,192808.0
2017-12-12 10:00:00,55.3,55.33,55.29,55.31,234422.0,44.129,44.1529,44.121,44.137,234422.0
2017-12-12 10:10:00,55.3,55.31,55.25,55.29,194744.0,44.129,44.137,44.0891,44.121,194744.0
2017-12-12 10:20:00,55.29,55.31,55.22,55.23,243015.0,44.121,44.137,44.0651,44.0731,243015.0
2017-12-12 10:30:00,55.24,55.25,55.2,55.22,152709.0,44.0811,44.0891,44.0492,44.0651,152709.0
2017-12-12 10:40:00,55.22,55.23,55.18,55.22,181801.0,44.0651,44.0731,44.0332,44.0651,181801.0
2017-12-12 10:50:00,55.22,55.27,55.21,55.24,163457.0,44.0651,44.105,44.0572,44.0811,163457.0
2017-12-12 11:00:00,55.23,55.26,55.21,55.24,75587.0,44.0731,44.0971,44.0572,44.0811,75587.0
2017-12-12 11:10:00,55.24,55.26,55.23,55.25,108575.0,44.0811,44.0971,44.0731,44.0891,108575.0
2017-12-12 11:20:00,55.24,55.28,55.22,55.28,117370.0,44.0811,44.113,44.0651,44.113,117370.0
2017-12-12 11:30:00,55.28,55.31,55.26,55.27,135867.0,44.113,44.137,44.0971,44.105,135867.0
2017-12-12 11:40:00,55.28,55.29,55.25,55.26,32361.0,44.113,44.121,44.0891,44.0971,32361.0
2017-12-12 11:50:00,55.25,55.27,55.22,55.26,60088.0,44.0891,44.105,44.0651,44.0971,60088.0
2017-12-12 12:00:00,55.26,55.28,55.25,55.27,36153.0,44.0971,44.113,44.0891,44.105,36153.0
2017-12-12 12:10:00,55.27,55.3,55.26,55.28,43204.0,44.105,44.129,44.0971,44.113,43204.0
2017-12-12 12:20:00,55.28,55.31,55.25,55.29,123394.0,44.113,44.137,44.0891,44.121,123394.0
2017-12-12 12:30:00,55.29,55.3,55.19,55.19,49666.0,44.121,44.129,44.0412,44.0412,49666.0
2017-12-12 12:40:00,55.19,55.22,55.18,55.19,54022.0,44.0412,44.0651,44.0332,44.0412,54022.0
2017-12-12 12:50:00,55.18,55.23,55.17,55.22,35187.0,44.0332,44.0731,44.0252,44.0651,35187.0
2017-12-12 13:00:00,55.22,55.25,55.21,55.22,42970.0,44.0651,44.0891,44.0572,44.0651,42970.0
2017-12-12 13:10:00,55.23,55.29,55.22,55.28,66222.0,44.0731,44.121,44.0651,44.113,66222.0
2017-12-12 13:20:00,55.28,55.29,55.24,55.27,77249.0,44.113,44.121,44.0811,44.105,77249.0
2017-12-12 13:30:00,55.26,55.27,55.24,55.27,48365.0,44.0971,44.105,44.0811,44.105,48365.0
2017-12-12 13:40:00,55.27,55.27,55.22,55.23,35759.0,44.105,44.105,44.0651,44.0731,35759.0
2017-12-12 13:50:00,55.24,55.25,55.23,55.23,86193.0,44.0811,44.0891,44.0731,44.0731,86193.0
2017-12-12 14:00:00,55.23,55.27,55.22,55.26,111691.0,44.0731,44.105,44.0651,44.0971,111691.0
2017-12-12 14:10:00,55.26,55.29,55.25,55.29,60469.0,44.0971,44.121,44.0891,44.121,60469.0
2017-12-12 14:20:00,55.29,55.3,55.27,55.29,57470.0,44.121,44.129,44.105,44.121,57470.0
2017-12-12 14:30:00,55.29,55.35,55.29,55.35,154057.0,44.121,44.1689,44.121,44.1689,154057.0
2017-12-12 14:40:00,55.34,55.36,55.32,55.36,116118.0,44.1609,44.1769,44.1449,44.1769,116118.0
2017-12-12 14:50:00,55.36,55.41,55.36,55.38,117362.0,44.1769,44.2168,44.1769,44.1928,117362.0
2017-12-12 15:00:00,55.39,55.46,55.38,55.43,132916.0,44.2008,44.2567,44.1928,44.2327,132916.0
2017-12-12 15:10:00,55.43,55.45,55.39,55.41,354753.0,44.2327,44.2487,44.2008,44.2168,354753.0
2017-12-12 15:20:00,55.42,55.49,55.39,55.48,104493.0,44.2247,44.2806,44.2008,44.2726,104493.0
2017-12-12 15:30:00,55.48,55.52,55.43,55.44,184991.0,44.2726,44.3045,44.2327,44.2407,184991.0
2017-12-12 15:40:00,55.45,55.46,55.41,55.45,192712.0,44.2487,44.2567,44.2168,44.2487,192712.0
2017-12-12 15:50:00,55.44,55.46,55.41,55.44,267855.0,44.2407,44.2567,44.2168,44.2407,267855.0
2017-12-13 09:30:00,55.72,55.9,55.72,55.87,391865.0,44.4641,44.6078,44.4641,44.5838,391865.0
2017-12-13 09:40:00,55.88,55.89,55.82,55.85,416893.0,44.5918,44.5998,44.5439,44.5679,416893.0
2017-12-13 09:50:00,55.85,55.86,55.81,55.85,527164.0,44.5679,44.5759,44.536,44.5679,527164.0
2017-12-13 10:00:00,55.85,55.86,55.81,55.81,588440.0,44.5679,44.5759,44.536,44.536,588440.0
2017-12-13 10:10:00,55.82,55.85,55.81,55.83,496632.0,44.5439,44.5679,44.536,44.5519,496632.0
2017-12-13 10:20:00,55.82,55.87,55.82,55.86,395583.0,44.5439,44.5838,44.5439,44.5759,395583.0
2017-12-13 10:30:00,55.86,55.88,55.82,55.87,586509.0,44.5759,44.5918,44.5439,44.5838,586509.0
2017-12-13 10:40:00,55.88,55.93,55.85,55.93,408909.0,44.5918,44.6317,44.5679,44.6317,408909.0
2017-12-13 10:50:00,55.93,55.98,55.91,55.98,339532.0,44.6317,44.6716,44.6158,44.6716,339532.0
2017-12-13 11:00:00,55.98,55.99,55.95,55.98,428899.0,44.6716,44.6796,44.6477,44.6716,428899.0
2017-12-13 11:10:00,55.97,55.98,55.94,55.97,295431.0,44.6636,44.6716,44.6397,44.6636,295431.0
2017-12-13 11:20:00,55.96,55.98,55.84,55.84,411559.0,44.6557,44.6716,44.5599,44.5599,411559.0
2017-12-13 11:30:00,55.85,55.94,55.85,55.92,447621.0,44.5679,44.6397,44.5679,44.6237,447621.0
2017-12-13 11:40:00,55.92,55.94,55.91,55.92,326307.0,44.6237,44.6397,44.6158,44.6237,326307.0
2017-12-13 11:50:00,55.92,55.95,55.9,55.91,336382.0,44.6237,44.6477,44.6078,44.6158,336382.0
2017-12-13 12:00:00,55.91,55.92,55.85,55.85,549254.0,44.6158,44.6237,44.5679,44.5679,549254.0
2017-12-13 12:10:00,55.86,55.89,55.85,55.89,459090.0,44.5759,44.5998,44.5679,44.5998,459090.0
2017-12-13 12:20:00,55.89,55.92,55.88,55.9,288121.0,44.5998,44.6237,44.5918,44.6078,288121.0
2017-12-13 12:30:00,55.9,55.91,55.85,55.86,230671.0,44.6078,44.6158,44.5679,44.5759,230671.0
2017-12-13 12:40:00,55.85,55.9,55.84,55.89,233012.0,44.5679,44.6078,44.5599,44.5998,233012.0
2017-12-13 12:50:00,55.89,55.93,55.88,55.91,230050.0,44.5998,44.6317,44.5918,44.6158,230050.0
2017-12-13 13:00:00,55.91,55.95,55.91,55.92,229371.0,44.6158,44.6477,44.6158,44.6237,229371.0
2017-12-13 13:10:00,55.93,55.94,55.91,55.93,348613.0,44.6317,44.6397,44.6158,44.6317,348613.0
2017-12-13 13:20:00,55.94,55.96,55.93,55.94,198103.0,44.6397,44.6557,44.6317,44.6397,198103.0
2017-12-13 13:30:00,55.94,55.96,55.92,55.95,269851.0,44.6397,44.6557,44.6237,44.6477,269851.0
2017-12-13 13:40:00,55.95,55.96,55.93,55.96,98892.0,44.6477,44.6557,44.6317,44.6557,98892.0
2017-12-13 13:50:00,55.96,55.99,55.89,55.95,290728.0,44.6557,44.6796,44.5998,44.6477,290728.0
2017-12-13 14:00:00,55.95,56.23,55.92,56.02,466324.0,44.6477,44.8711,44.6237,44.7035,466324.0
2017-12-13 14:10:00,56.02,56.06,55.97,56.02,346878.0,44.7035,44.7355,44.6636,44.7035,346878.0
2017-12-13 14:20:00,56.02,56.02,55.94,56.02,159321.0,44.7035,44.7035,44.6397,44.7035,159321.0
2017-12-13 14:30:00,56.02,56.1,56.01,56.07,238187.0,44.7035,44.7674,44.6956,44.7434,238187.0
2017-12-13 14:40:00,56.07,56.1,56.04,56.1,271867.0,44.7434,44.7674,44.7195,44.7674,271867.0
2017-12-13 14:50:00,56.1,56.23,56.09,56.22,397816.0,44.7674,44.8711,44.7594,44.8631,397816.0
2017-12-13 15:00:00,56.22,56.23,56.15,56.15,274855.0,44.8631,44.8711,44.8073,44.8073,274855.0
2017-12-13 15:10:00,56.16,56.18,56.11,56.14,191822.0,44.8153,44.8312,44.7754,44.7993,191822.0
2017-12-13 15:20:00,56.15,56.17,56.07,56.07,286200.0,44.8073,44.8232,44.7434,44.7434,286200.0
2017-12-13 15:30:00,56.07,56.12,56.06,56.11,125048.0,44.7434,44.7833,44.7355,44.7754,125048.0
2017-12-13 15:40:00,56.11,56.11,56.07,56.1,250977.0,44.7754,44.7754,44.7434,44.7674,250977.0
2017-12-13 15:50:00,56.09,56.09,56.02,56.04,368029.0,44.7594,44.7594,44.7035,44.7195,368029.0
2017-12-14 09:30:00,55.86,55.93,55.84,55.87,278833.0,44.5759,44.6317,44.5599,44.5838,278833.0
2017-12-14 09:40:00,55.87,55.94,55.87,55.9,194555.0,44.5838,44.6397,44.5838,44.6078,194555.0
2017-12-14 09:50:00,55.9,55.92,55.86,55.91,206712.0,44.6078,44.6237,44.5759,44.6158,206712.0
2017-12-14 10:00:00,55.91,55.92,55.85,55.89,180119.0,44.6158,44.6237,44.5679,44.5998,180119.0
2017-12-14 10:10:00,55.89,55.91,55.87,55.87,181469.0,44.5998,44.6158,44.5838,44.5838,181469.0
2017-12-14 10:20:00,55.87,55.91,55.85,55.87,173248.0,44.5838,44.6158,44.5679,44.5838,173248.0
2017-12-14 10:30:00,55.88,55.91,55.86,55.91,129364.0,44.5918,44.6158,44.5759,44.6158,129364.0
2017-12-14 10:40:00,55.91,55.96,55.9,55.95,85529.0,44.6158,44.6557,44.6078,44.6477,85529.0
2017-12-14 10:50:00,55.95,56.0,55.94,55.97,149697.0,44.6477,44.6876,44.6397,44.6636,149697.0
2017-12-14 11:00:00,55.97,55.99,55.93,55.93,141436.0,44.6636,44.6796,44.6317,44.6317,141436.0
2017-12-14 11:10:00,55.93,55.94,55.84,55.86,691110.0,44.6317,44.6397,44.5599,44.5759,691110.0
2017-12-14 11:20:00,55.86,55.88,55.84,55.88,114955.0,44.5759,44.5918,44.5599,44.5918,114955.0
2017-12-14 11:30:00,55.88,55.88,55.85,55.88,153020.0,44.5918,44.5918,44.5679,44.5918,153020.0
2017-12-14 11:40:00,55.88,55.89,55.85,55.87,94616.0,44.5918,44.5998,44.5679,44.5838,94616.0
2017-12-14 11:50:00,55.86,55.87,55.8,55.8,116090.0,44.5759,44.5838,44.528,44.528,116090.0
2017-12-14 12:00:00,55.8,55.81,55.78,55.79,80819.0,44.528,44.536,44.512,44.52,80819.0
2017-12-14 12:10:00,55.8,55.81,55.77,55.79,102141.0,44.528,44.536,44.504,44.52,102141.0
2017-12-14 12:20:00,55.8,55.81,55.77,55.78,93647.0,44.528,44.536,44.504,44.512,93647.0
2017-12-14 12:30:00,55.78,55.83,55.77,55.82,175399.0,44.512,44.5519,44.504,44.5439,175399.0
2017-12-14 12:40:00,55.82,55.83,55.8,55.82,73343.0,44.5439,44.5519,44.528,44.5439,73343.0
2017-12-14 12:50:00,55.82,55.83,55.78,55.8,92836.0,44.5439,44.5519,44.512,44.528,92836.0
2017-12-14 13:00:00,55.8,55.81,55.77,55.8,92557.0,44.528,44.536,44.504,44.528,92557.0
2017-12-14 13:10:00,55.79,55.81,55.77,55.79,88950.0,44.52,44.536,44.504,44.52,88950.0
2017-12-14 13:20:00,55.79,55.82,55.78,55.82,51275.0,44.52,44.5439,44.512,44.5439,51275.0
2017-12-14 13:30:00,55.82,55.82,55.79,55.8,57352.0,44.5439,44.5439,44.52,44.528,57352.0
2017-12-14 13:40:00,55.81,55.83,55.79,55.82,273136.0,44.536,44.5519,44.52,44.5439,273136.0
2017-12-14 13:50:00,55.83,55.84,55.77,55.78,127070.0,44.5519,44.5599,44.504,44.512,127070.0
2017-12-14 14:00:00,55.78,55.83,55.77,55.83,269935.0,44.512,44.5519,44.504,44.5519,269935.0
2017-12-14 14:10:00,55.83,55.84,55.8,55.82,58906.0,44.5519,44.5599,44.528,44.5439,58906.0
2017-12-14 14:20:00,55.81,55.82,55.71,55.72,122301.0,44.536,44.5439,44.4562,44.4641,122301.0
2017-12-14 14:30:00,55.72,55.73,55.7,55.71,160240.0,44.4641,44.4721,44.4482,44.4562,160240.0
2017-12-14 14:40:00,55.7,55.73,55.69,55.72,230456.0,44.4482,44.4721,44.4402,44.4641,230456.0
2017-12-14 14:50:00,55.72,55.76,55.71,55.76,182746.0,44.4641,44.4961,44.4562,44.4961,182746.0
2017-12-14 15:00:00,55.76,55.76,55.72,55.73,150001.0,44.4961,44.4961,44.4641,44.4721,150001.0
2017-12-14 15:10:00,55.72,55.75,55.68,55.69,163561.0,44.4641,44.4881,44.4322,44.4402,163561.0
2017-12-14 15:20:00,55.7,55.74,55.69,55.72,146333.0,44.4482,44.4801,44.4402,44.4641,146333.0
2017-12-14 15:30:00,55.72,55.74,55.71,55.73,190398.0,44.4641,44.4801,44.4562,44.4721,190398.0
2017-12-14 15:40:00,55.73,55.75,55.69,55.7,219149.0,44.4721,44.4881,44.4402,44.4482,219149.0
2017-12-14 15:50:00,55.7,55.7,55.64,55.65,664941.0,44.4482,44.4482,44.4003,44.4083,664941.0
2017-12-15 09:30:00,55.82,55.82,55.64,55.67,358629.0,44.5439,44.5439,44.4003,44.4242,358629.0
2017-12-15 09:40:00,55.66,55.7,55.57,55.59,332215.0,44.4163,44.4482,44.3444,44.3604,332215.0
2017-12-15 09:50:00,55.6,55.61,55.54,55.54,300799.0,44.3684,44.3764,44.3205,44.3205,300799.0
2017-12-15 10:00:00,55.55,55.65,55.52,55.63,214811.0,44.3285,44.4083,44.3045,44.3923,214811.0
2017-12-15 10:10:00,55.63,55.73,55.63,55.71,357042.0,44.3923,44.4721,44.3923,44.4562,357042.0
2017-12-15 10:20:00,55.71,55.75,55.69,55.7,333421.0,44.4562,44.4881,44.4402,44.4482,333421.0
2017-12-15 10:30:00,55.7,55.71,55.64,55.66,436169.0,44.4482,44.4562,44.4003,44.4163,436169.0
2017-12-15 10:40:00,55.66,55.7,55.66,55.66,375383.0,44.4163,44.4482,44.4163,44.4163,375383.0
2017-12-15 10:50:00,55.67,55.68,55.64,55.65,372707.0,44.4242,44.4322,44.4003,44.4083,372707.0
2017-12-15 11:00:00,55.65,55.73,55.64,55.73,119132.0,44.4083,44.4721,44.4003,44.4721,119132.0
2017-12-15 11:10:00,55.73,55.75,55.71,55.73,125238.0,44.4721,44.4881,44.4562,44.4721,125238.0
2017-12-15 11:20:00,55.73,55.78,55.71,55.76,116292.0,44.4721,44.512,44.4562,44.4961,116292.0
2017-12-15 11:30:00,55.76,55.8,55.75,55.79,166564.0,44.4961,44.528,44.4881,44.52,166564.0
2017-12-15 11:40:00,55.8,55.86,55.79,55.85,103918.0,44.528,44.5759,44.52,44.5679,103918.0
2017-12-15 11:50:00,55.85,55.87,55.83,55.83,78807.0,44.5679,44.5838,44.5519,44.5519,78807.0
2017-12-15 12:00:00,55.84,55.86,55.81,55.84,84796.0,44.5599,44.5759,44.536,44.5599,84796.0
2017-12-15 12:10:00,55.85,55.86,55.83,55.86,51008.0,44.5679,44.5759,44.5519,44.5759,51008.0
2017-12-15 12:20:00,55.85,55.85,55.81,55.82,63375.0,44.5679,44.5679,44.536,44.5439,63375.0
2017-12-15 12:30:00,55.81,55.84,55.81,55.82,58356.0,44.536,44.5599,44.536,44.5439,58356.0
2017-12-15 12:40:00,55.82,55.84,55.79,55.83,108092.0,44.5439,44.5599,44.52,44.5519,108092.0
2017-12-15 12:50:00,55.84,55.86,55.83,55.84,59743.0,44.5599,44.5759,44.5519,44.5599,59743.0
2017-12-15 13:00:00,55.83,55.84,55.8,55.82,185639.0,44.5519,44.5599,44.528,44.5439,185639.0
2017-12-15 13:10:00,55.81,55.82,55.78,55.8,103023.0,44.536,44.5439,44.512,44.528,103023.0
2017-12-15 13:20:00,55.8,55.81,55.79,55.8,54461.0,44.528,44.536,44.52,44.528,54461.0
2017-12-15 13:30:00,55.8,55.81,55.78,55.78,53074.0,44.528,44.536,44.512,44.512,53074.0
2017-12-15 13:40:00,55.79,55.83,55.78,55.82,248039.0,44.52,44.5519,44.512,44.5439,248039.0
2017-12-15 13:50:00,55.81,55.85,55.8,55.84,106761.0,44.536,44.5679,44.528,44.5599,106761.0
2017-12-15 14:00:00,55.84,55.87,55.83,55.86,200506.0,44.5599,44.5838,44.5519,44.5759,200506.0
2017-12-15 14:10:00,55.87,55.88,55.84,55.86,117667.0,44.5838,44.5918,44.5599,44.5759,117667.0
2017-12-15 14:20:00,55.85,55.86,55.83,55.84,309971.0,44.5679,44.5759,44.5519,44.5599,309971.0
2017-12-15 14:30:00,55.84,55.88,55.83,55.86,117996.0,44.5599,44.5918,44.5519,44.5759,117996.0
2017-12-15 14:40:00,55.86,55.87,55.85,55.86,90440.0,44.5759,44.5838,44.5679,44.5759,90440.0
2017-12-15 14:50:00,55.87,55.89,55.84,55.86,106533.0,44.5838,44.5998,44.5599,44.5759,106533.0
2017-12-15 15:00:00,55.86,55.9,55.86,55.88,87906.0,44.5759,44.6078,44.5759,44.5918,87906.0
2017-12-15 15:10:00,55.89,55.92,55.88,55.89,72335.0,44.5998,44.6237,44.5918,44.5998,72335.0
2017-12-15 15:20:00,55.9,55.9,55.87,55.89,77330.0,44.6078,44.6078,44.5838,44.5998,77330.0
2017-12-15 15:30:00,55.89,55.89,55.86,55.87,98069.0,44.5998,44.5998,44.5759,44.5838,98069.0
2017-12-15 15:40:00,55.86,55.87,55.78,55.79,264936.0,44.5759,44.5838,44.512,44.52,264936.0
2017-12-15 15:50:00,55.79,55.82,55.74,55.81,950712.0,44.52,44.5439,44.4801,44.536,950712.0
2017-12-18 09:30:00,56.26,56.34,56.25,56.29,246686.0,44.8951,44.9589,44.8871,44.919,246686.0
2017-12-18 09:40:00,56.29,56.34,56.28,56.33,151626.0,44.919,44.9589,44.911,44.9509,151626.0
2017-12-18 09:50:00,56.33,56.34,56.31,56.32,164474.0,44.9509,44.9589,44.935,44.9429,164474.0
2017-12-18 10:00:00,56.33,56.36,56.31,56.36,244482.0,44.9509,44.9749,44.935,44.9749,244482.0
2017-12-18 10:10:00,56.36,56.38,56.35,56.36,160513.0,44.9749,44.9908,44.9669,44.9749,160513.0
2017-12-18 10:20:00,56.37,56.44,56.36,56.43,183446.0,44.9828,45.0387,44.9749,45.0307,183446.0
2017-12-18 10:30:00,56.43,56.45,56.41,56.44,281287.0,45.0307,45.0467,45.0148,45.0387,281287.0
2017-12-18 10:40:00,56.45,56.48,56.44,56.47,105051.0,45.0467,45.0706,45.0387,45.0626,105051.0
2017-12-18 10:50:00,56.48,56.5,56.46,56.49,149931.0,45.0706,45.0866,45.0547,45.0786,149931.0
2017-12-18 11:00:00,56.5,56.51,56.48,56.5,235940.0,45.0866,45.0946,45.0706,45.0866,235940.0
2017-12-18 11:10:00,56.5,56.5,56.45,56.47,197071.0,45.0866,45.0866,45.0467,45.0626,197071.0
2017-12-18 11:20:00,56.47,56.51,56.44,56.5,148628.0,45.0626,45.0946,45.0387,45.0866,148628.0
2017-12-18 11:30:00,56.5,56.53,56.49,56.52,125220.0,45.0866,45.1105,45.0786,45.1025,125220.0
2017-12-18 11:40:00,56.53,56.55,56.51,56.54,182400.0,45.1105,45.1265,45.0946,45.1185,182400.0
2017-12-18 11:50:00,56.55,56.58,56.54,56.56,82662.0,45.1265,45.1504,45.1185,45.1345,82662.0
2017-12-18 12:00:00,56.55,56.56,56.53,56.53,35652.0,45.1265,45.1345,45.1105,45.1105,35652.0
2017-12-18 12:10:00,56.54,56.56,56.51,56.52,106874.0,45.1185,45.1345,45.0946,45.1025,106874.0
2017-12-18 12:20:00,56.52,56.52,56.43,56.44,161095.0,45.1025,45.1025,45.0307,45.0387,161095.0
2017-12-18 12:30:00,56.44,56.45,56.4,56.41,229937.0,45.0387,45.0467,45.0068,45.0148,229937.0
2017-12-18 12:40:00,56.41,56.42,56.37,56.39,70579.0,45.0148,45.0227,44.9828,44.9988,70579.0
2017-12-18 12:50:00,56.39,56.41,56.37,56.39,54639.0,44.9988,45.0148,44.9828,44.9988,54639.0
2017-12-18 13:00:00,56.4,56.41,56.35,56.36,71367.0,45.0068,45.0148,44.9669,44.9749,71367.0
2017-12-18 13:10:00,56.36,56.37,56.34,56.36,42444.0,44.9749,44.9828,44.9589,44.9749,42444.0
2017-12-18 13:20:00,56.35,56.4,56.34,56.4,66862.0,44.9669,45.0068,44.9589,45.0068,66862.0
2017-12-18 13:30:00,56.4,56.4,56.36,56.38,68878.0,45.0068,45.0068,44.9749,44.9908,68878.0
2017-12-18 13:40:00,56.38,56.39,56.36,56.39,24914.0,44.9908,44.9988,44.9749,44.9988,24914.0
2017-12-18 13:50:00,56.38,56.38,56.33,56.35,73683.0,44.9908,44.9908,44.9509,44.9669,73683.0
2017-12-18 14:00:00,56.35,56.39,56.34,56.38,49605.0,44.9669,44.9988,44.9589,44.9908,49605.0
2017-12-18 14:10:00,56.38,56.39,56.35,56.39,46947.0,44.9908,44.9988,44.9669,44.9988,46947.0
2017-12-18 14:20:00,56.39,56.39,56.36,56.37,51471.0,44.9988,44.9988,44.9749,44.9828,51471.0
2017-12-18 14:30:00,56.36,56.38,56.35,56.37,54080.0,44.9749,44.9908,44.9669,44.9828,54080.0
2017-12-18 14:40:00,56.36,56.39,56.36,56.39,99540.0,44.9749,44.9988,44.9749,44.9988,99540.0
2017-12-18 14:50:00,56.39,56.42,56.37,56.41,134384.0,44.9988,45.0227,44.9828,45.0148,134384.0
2017-12-18 15:00:00,56.4,56.41,56.39,56.39,65638.0,45.0068,45.0148,44.9988,44.9988,65638.0
2017-12-18 15:10:00,56.4,56.42,56.39,56.41,189253.0,45.0068,45.0227,44.9988,45.0148,189253.0
2017-12-18 15:20:00,56.41,56.42,56.38,56.39,357135.0,45.0148,45.0227,44.9908,44.9988,357135.0
2017-12-18 15:30:00,56.39,56.41,56.37,56.41,245042.0,44.9988,45.0148,44.9828,45.0148,245042.0
2017-12-18 15:40:00,56.41,56.43,56.4,56.43,182085.0,45.0148,45.0307,45.0068,45.0307,182085.0
2017-12-18 15:50:00,56.42,56.43,56.35,56.4,582215.0,45.0227,45.0307,44.9669,45.0068,582215.0
2017-12-19 09:30:00,55.56,55.56,55.42,55.43,313826.0,45.1188,45.1188,45.0051,45.0132,313826.0
2017-12-19 09:40:00,55.43,55.43,55.3,55.33,276217.0,45.0132,45.0132,44.9076,44.932,276217.0
2017-12-19 09:50:00,55.32,55.36,55.3,55.32,154474.0,44.9239,44.9564,44.9076,44.9239,154474.0
2017-12-19 10:00:00,55.32,55.39,55.32,55.38,171135.0,44.9239,44.9807,44.9239,44.9726,171135.0
2017-12-19 10:10:00,55.38,55.4,55.29,55.31,323497.0,44.9726,44.9888,44.8995,44.9158,323497.0
2017-12-19 10:20:00,55.31,55.32,55.24,55.27,160161.0,44.9158,44.9239,44.8589,44.8833,160161.0
2017-12-19 10:30:00,55.28,55.31,55.27,55.3,200561.0,44.8914,44.9158,44.8833,44.9076,200561.0
2017-12-19 10:40:00,55.31,55.31,55.22,55.23,267686.0,44.9158,44.9158,44.8427,44.8508,267686.0
2017-12-19 10:50:00,55.23,55.24,55.21,55.23,252795.0,44.8508,44.8589,44.8345,44.8508,252795.0
2017-12-19 11:00:00,55.24,55.26,55.21,55.23,869623.0,44.8589,44.8752,44.8345,44.8508,869623.0
2017-12-19 11:10:00,55.22,55.28,55.19,55.28,225861.0,44.8427,44.8914,44.8183,44.8914,225861.0
2017-12-19 11:20:00,55.27,55.3,55.26,55.26,269538.0,44.8833,44.9076,44.8752,44.8752,269538.0
2017-12-19 11:30:00,55.27,55.28,55.24,55.25,124707.0,44.8833,44.8914,44.8589,44.867,124707.0
2017-12-19 11:40:00,55.24,55.25,55.16,55.16,218606.0,44.8589,44.867,44.7939,44.7939,218606.0
2017-12-19 11:50:00,55.17,55.17,55.12,55.14,311413.0,44.8021,44.8021,44.7615,44.7777,311413.0
2017-12-19 12:00:00,55.15,55.17,55.13,55.16,197885.0,44.7858,44.8021,44.7696,44.7939,197885.0
2017-12-19 12:10:00,55.16,55.17,55.14,55.16,166262.0,44.7939,44.8021,44.7777,44.7939,166262.0
2017-12-19 12:20:00,55.16,55.17,55.09,55.11,106247.0,44.7939,44.8021,44.7371,44.7533,106247.0
2017-12-19 12:30:00,55.11,55.17,55.1,55.16,60944.0,44.7533,44.8021,44.7452,44.7939,60944.0
2017-12-19 12:40:00,55.16,55.17,55.14,55.15,102154.0,44.7939,44.8021,44.7777,44.7858,102154.0
2017-12-19 12:50:00,55.15,55.2,55.15,55.2,53021.0,44.7858,44.8264,44.7858,44.8264,53021.0
2017-12-19 13:00:00,55.2,55.21,55.19,55.2,132500.0,44.8264,44.8345,44.8183,44.8264,132500.0
2017-12-19 13:10:00,55.21,55.23,55.17,55.23,72732.0,44.8345,44.8508,44.8021,44.8508,72732.0
2017-12-19 13:20:00,55.24,55.24,55.21,55.23,56956.0,44.8589,44.8589,44.8345,44.8508,56956.0
2017-12-19 13:30:00,55.23,55.25,55.21,55.23,134912.0,44.8508,44.867,44.8345,44.8508,134912.0
2017-12-19 13:40:00,55.23,55.25,55.22,55.25,89059.0,44.8508,44.867,44.8427,44.867,89059.0
2017-12-19 13:50:00,55.25,55.28,55.24,55.27,53410.0,44.867,44.8914,44.8589,44.8833,53410.0
2017-12-19 14:00:00,55.28,55.28,55.25,55.26,58870.0,44.8914,44.8914,44.867,44.8752,58870.0
2017-12-19 14:10:00,55.26,55.26,55.22,55.23,82233.0,44.8752,44.8752,44.8427,44.8508,82233.0
2017-12-19 14:20:00,55.24,55.3,55.23,55.28,75093.0,44.8589,44.9076,44.8508,44.8914,75093.0
2017-12-19 14:30:00,55.28,55.28,55.22,55.25,160124.0,44.8914,44.8914,44.8427,44.867,160124.0
2017-12-19 14:40:00,55.24,55.25,55.22,55.23,94226.0,44.8589,44.867,44.8427,44.8508,94226.0
2017-12-19 14:50:00,55.23,55.24,55.2,55.23,222845.0,44.8508,44.8589,44.8264,44.8508,222845.0
2017-12-19 15:00:00,55.23,55.23,55.15,55.16,801427.0,44.8508,44.8508,44.7858,44.7939,801427.0
2017-12-19 15:10:00,55.16,55.21,55.16,55.21,148536.0,44.7939,44.8345,44.7939,44.8345,148536.0
2017-12-19 15:20:00,55.21,55.23,55.19,55.21,123296.0,44.8345,44.8508,44.8183,44.8345,123296.0
2017-12-19 15:30:00,55.21,55.25,55.2,55.24,197319.0,44.8345,44.867,44.8264,44.8589,197319.0
2017-12-19 15:40:00,55.23,55.25,55.2,55.21,141720.0,44.8508,44.867,44.8264,44.8345,141720.0
2017-12-19 15:50:00,55.21,55.22,55.15,55.16,476139.0,44.8345,44.8427,44.7858,44.7939,476139.0
2017-12-20 09:30:00,55.46,55.52,55.38,55.38,395719.0,45.0376,45.0863,44.9726,44.9726,395719.0
2017-12-20 09:40:00,55.38,55.4,55.35,55.36,414497.0,44.9726,44.9888,44.9482,44.9564,414497.0
2017-12-20 09:50:00,55.36,55.44,55.36,55.44,150220.0,44.9564,45.0213,44.9564,45.0213,150220.0
2017-12-20 10:00:00,55.44,55.44,55.36,55.42,172632.0,45.0213,45.0213,44.9564,45.0051,172632.0
2017-12-20 10:10:00,55.43,55.45,55.36,55.39,173016.0,45.0132,45.0294,44.9564,44.9807,173016.0
2017-12-20 10:20:00,55.38,55.42,55.32,55.33,283290.0,44.9726,45.0051,44.9239,44.932,283290.0
2017-12-20 10:30:00,55.34,55.38,55.33,55.35,304137.0,44.9401,44.9726,44.932,44.9482,304137.0
2017-12-20 10:40:00,55.35,55.4,55.33,55.39,188976.0,44.9482,44.9888,44.932,44.9807,188976.0
2017-12-20 10:50:00,55.38,55.42,55.37,55.41,96643.0,44.9726,45.0051,44.9645,44.997,96643.0
2017-12-20 11:00:00,55.42,55.44,55.39,55.44,122801.0,45.0051,45.0213,44.9807,45.0213,122801.0
2017-12-20 11:10:00,55.44,55.45,55.39,55.39,101475.0,45.0213,45.0294,44.9807,44.9807,101475.0
2017-12-20 11:20:00,55.38,55.46,55.38,55.45,90898.0,44.9726,45.0376,44.9726,45.0294,90898.0
2017-12-20 11:30:00,55.46,55.5,55.44,55.48,115208.0,45.0376,45.07,45.0213,45.0538,115208.0
2017-12-20 11:40:00,55.48,55.48,55.46,55.48,57042.0,45.0538,45.0538,45.0376,45.0538,57042.0
2017-12-20 11:50:00,55.47,55.48,55.45,55.45,39999.0,45.0457,45.0538,45.0294,45.0294,39999.0
2017-12-20 12:00:00,55.45,55.48,55.45,55.46,54079.0,45.0294,45.0538,45.0294,45.0376,54079.0
2017-12-20 12:10:00,55.46,55.5,55.45,55.48,79866.0,45.0376,45.07,45.0294,45.0538,79866.0
2017-12-20 12:20:00,55.48,55.52,55.47,55.51,135246.0,45.0538,45.0863,45.0457,45.0782,135246.0
2017-12-20 12:30:00,55.5,55.51,55.47,55.48,158648.0,45.07,45.0782,45.0457,45.0538,158648.0
2017-12-20 12:40:00,55.48,55.5,55.46,55.5,171523.0,45.0538,45.07,45.0376,45.07,171523.0
2017-12-20 12:50:00,55.5,55.51,55.45,55.47,143847.0,45.07,45.0782,45.0294,45.0457,143847.0
2017-12-20 13:00:00,55.47,55.49,55.45,55.46,223547.0,45.0457,45.0619,45.0294,45.0376,223547.0
2017-12-20 13:10:00,55.46,55.49,55.45,55.45,176545.0,45.0376,45.0619,45.0294,45.0294,176545.0
2017-12-20 13:20:00,55.46,55.48,55.43,55.45,157115.0,45.0376,45.0538,45.0132,45.0294,157115.0
2017-12-20 13:30:00,55.45,55.46,55.42,55.43,165421.0,45.0294,45.0376,45.0051,45.0132,165421.0
2017-12-20 13:40:00,55.44,55.46,55.43,55.43,87464.0,45.0213,45.0376,45.0132,45.0132,87464.0
2017-12-20 13:50:00,55.43,55.43,55.39,55.41,112861.0,45.0132,45.0132,44.9807,44.997,112861.0
2017-12-20 14:00:00,55.4,55.42,55.39,55.4,57587.0,44.9888,45.0051,44.9807,44.9888,57587.0
2017-12-20 14:10:00,55.39,55.41,55.38,55.39,182921.0,44.9807,44.997,44.9726,44.9807,182921.0
2017-12-20 14:20:00,55.4,55.42,55.39,55.41,173139.0,44.9888,45.0051,44.9807,44.997,173139.0
2017-12-20 14:30:00,55.4,55.43,55.4,55.41,144946.0,44.9888,45.0132,44.9888,44.997,144946.0
2017-12-20 14:40:00,55.4,55.41,55.38,55.39,70861.0,44.9888,44.997,44.9726,44.9807,70861.0
2017-12-20 14:50:00,55.39,55.41,55.37,55.4,189635.0,44.9807,44.997,44.9645,44.9888,189635.0
2017-12-20 15:00:00,55.4,55.4,55.37,55.39,116762.0,44.9888,44.9888,44.9645,44.9807,116762.0
2017-12-20 15:10:00,55.39,55.39,55.36,55.39,221620.0,44.9807,44.9807,44.9564,44.9807,221620.0
2017-12-20 15:20:00,55.38,55.4,55.37,55.38,132699.0,44.9726,44.9888,44.9645,44.9726,132699.0
2017-12-20 15:30:00,55.39,55.41,55.38,55.4,229782.0,44.9807,44.997,44.9726,44.9888,229782.0
2017-12-20 15:40:00,55.4,55.41,55.33,55.34,487597.0,44.9888,44.997,44.932,44.9401,487597.0
2017-12-20 15:50:00,55.34,55.35,55.28,55.29,608007.0,44.9401,44.9482,44.8914,44.8995,608007.0
2017-12-21 09:30:00,55.52,55.6,55.48,55.58,324925.0,45.0863,45.1513,45.0538,45.135,324925.0
2017-12-21 09:40:00,55.58,55.63,55.56,55.63,214149.0,45.135,45.1756,45.1188,45.1756,214149.0
2017-12-21 09:50:00,55.63,55.64,55.55,55.57,192341.0,45.1756,45.1837,45.1107,45.1269,192341.0
2017-12-21 10:00:00,55.57,55.61,55.56,55.58,189654.0,45.1269,45.1594,45.1188,45.135,189654.0
2017-12-21 10:10:00,55.58,55.66,55.56,55.66,261895.0,45.135,45.2,45.1188,45.2,261895.0
2017-12-21 10:20:00,55.66,55.69,55.64,55.69,287219.0,45.2,45.2243,45.1837,45.2243,287219.0
2017-12-21 10:30:00,55.69,55.72,55.67,55.71,129686.0,45.2243,45.2487,45.2081,45.2406,129686.0
2017-12-21 10:40:00,55.71,55.73,55.69,55.69,135971.0,45.2406,45.2568,45.2243,45.2243,135971.0
2017-12-21 10:50:00,55.7,55.7,55.66,55.69,122598.0,45.2325,45.2325,45.2,45.2243,122598.0
2017-12-21 11:00:00,55.69,55.71,55.67,55.71,120571.0,45.2243,45.2406,45.2081,45.2406,120571.0
2017-12-21 11:10:00,55.71,55.74,55.69,55.73,189391.0,45.2406,45.2649,45.2243,45.2568,189391.0
2017-12-21 11:20:00,55.73,55.77,55.73,55.73,312816.0,45.2568,45.2893,45.2568,45.2568,312816.0
2017-12-21 11:30:00,55.74,55.76,55.73,55.75,142929.0,45.2649,45.2812,45.2568,45.2731,142929.0
2017-12-21 11:40:00,55.74,55.75,55.71,55.72,249952.0,45.2649,45.2731,45.2406,45.2487,249952.0
2017-12-21 11:50:00,55.72,55.74,55.71,55.73,69474.0,45.2487,45.2649,45.2406,45.2568,69474.0
2017-12-21 12:00:00,55.73,55.73,55.68,55.72,96544.0,45.2568,45.2568,45.2162,45.2487,96544.0
2017-12-21 12:10:00,55.72,55.75,55.72,55.73,92591.0,45.2487,45.2731,45.2487,45.2568,92591.0
2017-12-21 12:20:00,55.73,55.81,55.72,55.81,394316.0,45.2568,45.3218,45.2487,45.3218,394316.0
2017-12-21 12:30:00,55.81,55.83,55.78,55.79,131078.0,45.3218,45.338,45.2974,45.3055,131078.0
2017-12-21 12:40:00,55.8,55.8,55.72,55.73,160616.0,45.3137,45.3137,45.2487,45.2568,160616.0
2017-12-21 12:50:00,55.74,55.75,55.7,55.74,116060.0,45.2649,45.2731,45.2325,45.2649,116060.0
2017-12-21 13:00:00,55.75,55.77,55.73,55.75,173322.0,45.2731,45.2893,45.2568,45.2731,173322.0
2017-12-21 13:10:00,55.76,55.77,55.75,55.77,57502.0,45.2812,45.2893,45.2731,45.2893,57502.0
2017-12-21 13:20:00,55.77,55.78,55.76,55.78,98928.0,45.2893,45.2974,45.2812,45.2974,98928.0
2017-12-21 13:30:00,55.77,55.78,55.75,55.77,63632.0,45.2893,45.2974,45.2731,45.2893,63632.0
2017-12-21 13:40:00,55.76,55.78,55.75,55.77,201805.0,45.2812,45.2974,45.2731,45.2893,201805.0
2017-12-21 13:50:00,55.77,55.79,55.75,55.76,108519.0,45.2893,45.3055,45.2731,45.2812,108519.0
2017-12-21 14:00:00,55.76,55.76,55.72,55.72,118566.0,45.2812,45.2812,45.2487,45.2487,118566.0
2017-12-21 14:10:00,55.72,55.73,55.71,55.73,62347.0,45.2487,45.2568,45.2406,45.2568,62347.0
2017-12-21 14:20:00,55.73,55.74,55.71,55.73,114176.0,45.2568,45.2649,45.2406,45.2568,114176.0
2017-12-21 14:30:00,55.73,55.75,55.72,55.73,219976.0,45.2568,45.2731,45.2487,45.2568,219976.0
2017-12-21 14:40:00,55.73,55.75,55.73,55.74,295060.0,45.2568,45.2731,45.2568,45.2649,295060.0
2017-12-21 14:50:00,55.73,55.77,55.73,55.77,81807.0,45.2568,45.2893,45.2568,45.2893,81807.0
2017-12-21 15:00:00,55.77,55.77,55.74,55.75,167438.0,45.2893,45.2893,45.2649,45.2731,167438.0
2017-12-21 15:10:00,55.75,55.76,55.7,55.72,122719.0,45.2731,45.2812,45.2325,45.2487,122719.0
2017-12-21 15:20:00,55.72,55.74,55.71,55.73,132423.0,45.2487,45.2649,45.2406,45.2568,132423.0
2017-12-21 15:30:00,55.73,55.76,55.72,55.74,107887.0,45.2568,45.2812,45.2487,45.2649,107887.0
2017-12-21 15:40:00,55.73,55.74,55.66,55.66,202168.0,45.2568,45.2649,45.2,45.2,202168.0
2017-12-21 15:50:00,55.66,55.67,55.62,55.66,355747.0,45.2,45.2081,45.1675,45.2,355747.0
2017-12-22 09:30:00,55.9,55.94,55.81,55.83,594725.0,45.3949,45.4274,45.3218,45.338,594725.0
2017-12-22 09:40:00,55.83,55.93,55.82,55.93,411624.0,45.338,45.4192,45.3299,45.4192,411624.0
2017-12-22 09:50:00,55.93,55.99,55.91,55.99,553103.0,45.4192,45.468,45.403,45.468,553103.0
2017-12-22 10:00:00,55.98,56.0,55.95,55.96,453434.0,45.4598,45.4761,45.4355,45.4436,453434.0
2017-12-22 10:10:00,55.96,55.98,55.91,55.95,352744.0,45.4436,45.4598,45.403,45.4355,352744.0
2017-12-22 10:20:00,55.95,55.98,55.93,55.94,195240.0,45.4355,45.4598,45.4192,45.4274,195240.0
2017-12-22 10:30:00,55.94,55.94,55.88,55.9,422148.0,45.4274,45.4274,45.3786,45.3949,422148.0
2017-12-22 10:40:00,55.9,55.93,55.88,55.91,238024.0,45.3949,45.4192,45.3786,45.403,238024.0
2017-12-22 10:50:00,55.91,55.94,55.91,55.94,160191.0,45.403,45.4274,45.403,45.4274,160191.0
2017-12-22 11:00:00,55.94,55.96,55.89,55.94,689310.0,45.4274,45.4436,45.3868,45.4274,689310.0
2017-12-22 11:10:00,55.94,55.95,55.92,55.93,261229.0,45.4274,45.4355,45.4111,45.4192,261229.0
2017-12-22 11:20:00,55.93,55.96,55.92,55.94,379979.0,45.4192,45.4436,45.4111,45.4274,379979.0
2017-12-22 11:30:00,55.94,55.96,55.92,55.93,126290.0,45.4274,45.4436,45.4111,45.4192,126290.0
2017-12-22 11:40:00,55.93,55.95,55.91,55.93,584148.0,45.4192,45.4355,45.403,45.4192,584148.0
2017-12-22 11:50:00,55.93,55.95,55.92,55.93,100515.0,45.4192,45.4355,45.4111,45.4192,100515.0
2017-12-22 12:00:00,55.93,55.95,55.91,55.95,136863.0,45.4192,45.4355,45.403,45.4355,136863.0
2017-12-22 12:10:00,55.95,55.97,55.93,55.95,168442.0,45.4355,45.4517,45.4192,45.4355,168442.0
2017-12-22 12:20:00,55.94,55.97,55.93,55.94,142832.0,45.4274,45.4517,45.4192,45.4274,142832.0
2017-12-22 12:30:00,55.94,55.96,55.94,55.94,94954.0,45.4274,45.4436,45.4274,45.4274,94954.0
2017-12-22 12:40:00,55.95,55.95,55.93,55.93,223174.0,45.4355,45.4355,45.4192,45.4192,223174.0
2017-12-22 12:50:00,55.93,55.94,55.9,55.92,81565.0,45.4192,45.4274,45.3949,45.4111,81565.0
2017-12-22 13:00:00,55.93,55.93,55.91,55.92,42341.0,45.4192,45.4192,45.403,45.4111,42341.0
2017-12-22 13:10:00,55.91,55.93,55.9,55.93,44585.0,45.403,45.4192,45.3949,45.4192,44585.0
2017-12-22 13:20:00,55.93,55.94,55.91,55.94,100141.0,45.4192,45.4274,45.403,45.4274,100141.0
2017-12-22 13:30:00,55.93,55.94,55.91,55.93,37431.0,45.4192,45.4274,45.403,45.4192,37431.0
2017-12-22 13:40:00,55.93,55.98,55.92,55.96,181767.0,45.4192,45.4598,45.4111,45.4436,181767.0
2017-12-22 13:50:00,55.96,55.99,55.95,55.97,185976.0,45.4436,45.468,45.4355,45.4517,185976.0
2017-12-22 14:00:00,55.97,55.98,55.93,55.95,52578.0,45.4517,45.4598,45.4192,45.4355,52578.0
2017-12-22 14:10:00,55.95,55.98,55.94,55.97,68651.0,45.4355,45.4598,45.4274,45.4517,68651.0
2017-12-22 14:20:00,55.98,55.99,55.96,55.98,147315.0,45.4598,45.468,45.4436,45.4598,147315.0
2017-12-22 14:30:00,55.98,55.99,55.97,55.97,166832.0,45.4598,45.468,45.4517,45.4517,166832.0
2017-12-22 14:40:00,55.97,56.0,55.97,55.98,206769.0,45.4517,45.4761,45.4517,45.4598,206769.0
2017-12-22 14:50:00,55.98,56.02,55.98,56.01,205778.0,45.4598,45.4923,45.4598,45.4842,205778.0
2017-12-22 15:00:00,56.01,56.03,56.0,56.03,221970.0,45.4842,45.5004,45.4761,45.5004,221970.0
2017-12-22 15:10:00,56.03,56.06,56.02,56.04,364936.0,45.5004,45.5248,45.4923,45.5086,364936.0
2017-12-22 15:20:00,56.04,56.05,56.03,56.05,187956.0,45.5086,45.5167,45.5004,45.5167,187956.0
2017-12-22 15:30:00,56.05,56.09,56.05,56.08,283545.0,45.5167,45.5492,45.5167,45.541,283545.0
2017-12-22 15:40:00,56.08,56.11,56.07,56.11,282300.0,45.541,45.5654,45.5329,45.5654,282300.0
2017-12-22 15:50:00,56.11,56.12,56.08,56.11,563972.0,45.5654,45.5735,45.541,45.5654,563972.0
2017-12-26 09:30:00,55.98,56.01,55.92,55.93,199530.0,45.4598,45.4842,45.4111,45.4192,199530.0
2017-12-26 09:40:00,55.94,55.94,55.85,55.87,73982.0,45.4274,45.4274,45.3543,45.3705,73982.0
2017-12-26 09:50:00,55.87,55.89,55.83,55.89,183365.0,45.3705,45.3868,45.338,45.3868,183365.0
2017-12-26 10:00:00,55.89,55.92,55.86,55.91,148003.0,45.3868,45.4111,45.3624,45.403,148003.0
2017-12-26 10:10:00,55.91,55.94,55.9,55.91,103155.0,45.403,45.4274,45.3949,45.403,103155.0
2017-12-26 10:20:00,55.92,55.96,55.91,55.94,38227.0,45.4111,45.4436,45.403,45.4274,38227.0
2017-12-26 10:30:00,55.95,55.99,55.94,55.98,61598.0,45.4355,45.468,45.4274,45.4598,61598.0
2017-12-26 10:40:00,55.98,55.99,55.96,55.96,156476.0,45.4598,45.468,45.4436,45.4436,156476.0
2017-12-26 10:50:00,55.97,55.98,55.94,55.96,89180.0,45.4517,45.4598,45.4274,45.4436,89180.0
2017-12-26 11:00:00,55.95,55.97,55.92,55.95,117417.0,45.4355,45.4517,45.4111,45.4355,117417.0
2017-12-26 11:10:00,55.95,55.99,55.94,55.98,83300.0,45.4355,45.468,45.4274,45.4598,83300.0
2017-12-26 11:20:00,55.98,56.01,55.97,56.01,98179.0,45.4598,45.4842,45.4517,45.4842,98179.0
2017-12-26 11:30:00,56.0,56.03,55.99,56.03,94397.0,45.4761,45.5004,45.468,45.5004,94397.0
2017-12-26 11:40:00,56.03,56.05,56.01,56.04,44072.0,45.5004,45.5167,45.4842,45.5086,44072.0
2017-12-26 11:50:00,56.04,56.05,56.01,56.03,74995.0,45.5086,45.5167,45.4842,45.5004,74995.0
2017-12-26 12:00:00,56.04,56.04,56.02,56.04,84403.0,45.5086,45.5086,45.4923,45.5086,84403.0
2017-12-26 12:10:00,56.04,56.04,55.98,56.0,85003.0,45.5086,45.5086,45.4598,45.4761,85003.0
2017-12-26 12:20:00,55.99,56.01,55.98,55.99,80166.0,45.468,45.4842,45.4598,45.468,80166.0
2017-12-26 12:30:00,55.99,56.0,55.98,55.99,73772.0,45.468,45.4761,45.4598,45.468,73772.0
2017-12-26 12:40:00,56.0,56.02,56.0,56.02,83872.0,45.4761,45.4923,45.4761,45.4923,83872.0
2017-12-26 12:50:00,56.01,56.03,56.0,56.03,50252.0,45.4842,45.5004,45.4761,45.5004,50252.0
2017-12-26 13:00:00,56.02,56.03,56.0,56.03,123362.0,45.4923,45.5004,45.4761,45.5004,123362.0
2017-12-26 13:10:00,56.03,56.04,56.02,56.03,65668.0,45.5004,45.5086,45.4923,45.5004,65668.0
2017-12-26 13:20:00,56.03,56.04,56.02,56.04,44887.0,45.5004,45.5086,45.4923,45.5086,44887.0
2017-12-26 13:30:00,56.04,56.05,56.0,56.01,40260.0,45.5086,45.5167,45.4761,45.4842,40260.0
2017-12-26 13:40:00,56.01,56.04,56.01,56.02,36447.0,45.4842,45.5086,45.4842,45.4923,36447.0
2017-12-26 13:50:00,56.03,56.04,55.98,55.99,855370.0,45.5004,45.5086,45.4598,45.468,855370.0
2017-12-26 14:00:00,55.99,56.0,55.97,55.98,109255.0,45.468,45.4761,45.4517,45.4598,109255.0
2017-12-26 14:10:00,55.98,56.0,55.97,56.0,34072.0,45.4598,45.4761,45.4517,45.4761,34072.0
2017-12-26 14:20:00,56.0,56.01,55.99,56.01,50620.0,45.4761,45.4842,45.468,45.4842,50620.0
2017-12-26 14:30:00,56.01,56.03,56.0,56.03,46101.0,45.4842,45.5004,45.4761,45.5004,46101.0
2017-12-26 14:40:00,56.03,56.03,56.01,56.03,42150.0,45.5004,45.5004,45.4842,45.5004,42150.0
2017-12-26 14:50:00,56.03,56.04,56.0,56.02,72333.0,45.5004,45.5086,45.4761,45.4923,72333.0
2017-12-26 15:00:00,56.03,56.03,56.01,56.02,51786.0,45.5004,45.5004,45.4842,45.4923,51786.0
2017-12-26 15:10:00,56.02,56.02,55.99,56.0,56471.0,45.4923,45.4923,45.468,45.4761,56471.0
2017-12-26 15:20:00,56.01,56.01,55.95,55.95,89005.0,45.4842,45.4842,45.4355,45.4355,89005.0
2017-12-26 15:30:00,55.96,55.98,55.95,55.98,69748.0,45.4436,45.4598,45.4355,45.4598,69748.0
2017-12-26 15:40:00,55.98,56.01,55.96,56.01,128899.0,45.4598,45.4842,45.4436,45.4842,128899.0
2017-12-26 15:50:00,56.01,56.05,55.99,56.05,344933.0,45.4842,45.5167,45.468,45.5167,344933.0
2017-12-27 09:30:00,56.27,56.27,56.13,56.17,383494.0,45.6953,45.6953,45.5817,45.6141,383494.0
2017-12-27 09:40:00,56.16,56.2,56.16,56.17,68705.0,45.606,45.6385,45.606,45.6141,68705.0
2017-12-27 09:50:00,56.18,56.23,56.16,56.23,100056.0,45.6223,45.6629,45.606,45.6629,100056.0
2017-12-27 10:00:00,56.22,56.26,56.22,56.25,169561.0,45.6547,45.6872,45.6547,45.6791,169561.0
2017-12-27 10:10:00,56.25,56.27,56.24,56.25,133594.0,45.6791,45.6953,45.671,45.6791,133594.0
2017-12-27 10:20:00,56.25,56.3,56.25,56.3,271655.0,45.6791,45.7197,45.6791,45.7197,271655.0
2017-12-27 10:30:00,56.3,56.31,56.29,56.3,184862.0,45.7197,45.7278,45.7116,45.7197,184862.0
2017-12-27 10:40:00,56.29,56.31,56.25,56.26,90733.0,45.7116,45.7278,45.6791,45.6872,90733.0
2017-12-27 10:50:00,56.27,56.27,56.21,56.22,154195.0,45.6953,45.6953,45.6466,45.6547,154195.0
2017-12-27 11:00:00,56.22,56.27,56.22,56.26,62052.0,45.6547,45.6953,45.6547,45.6872,62052.0
2017-12-27 11:10:00,56.26,56.31,56.26,56.29,126740.0,45.6872,45.7278,45.6872,45.7116,126740.0
2017-12-27 11:20:00,56.28,56.3,56.28,56.29,64344.0,45.7035,45.7197,45.7035,45.7116,64344.0
2017-12-27 11:30:00,56.3,56.31,56.28,56.3,80953.0,45.7197,45.7278,45.7035,45.7197,80953.0
2017-12-27 11:40:00,56.3,56.3,56.26,56.27,95352.0,45.7197,45.7197,45.6872,45.6953,95352.0
2017-12-27 11:50:00,56.27,56.27,56.22,56.23,146687.0,45.6953,45.6953,45.6547,45.6629,146687.0
2017-12-27 12:00:00,56.22,56.23,56.17,56.19,77062.0,45.6547,45.6629,45.6141,45.6304,77062.0
2017-12-27 12:10:00,56.19,56.2,56.18,56.18,69664.0,45.6304,45.6385,45.6223,45.6223,69664.0
2017-12-27 12:20:00,56.18,56.19,56.16,56.17,56580.0,45.6223,45.6304,45.606,45.6141,56580.0
2017-12-27 12:30:00,56.17,56.18,56.16,56.16,42515.0,45.6141,45.6223,45.606,45.606,42515.0
2017-12-27 12:40:00,56.16,56.19,56.15,56.17,70759.0,45.606,45.6304,45.5979,45.6141,70759.0
2017-12-27 12:50:00,56.17,56.19,56.15,56.17,39282.0,45.6141,45.6304,45.5979,45.6141,39282.0
2017-12-27 13:00:00,56.16,56.17,56.13,56.14,37201.0,45.606,45.6141,45.5817,45.5898,37201.0
2017-12-27 13:10:00,56.14,56.15,56.11,56.12,44672.0,45.5898,45.5979,45.5654,45.5735,44672.0
2017-12-27 13:20:00,56.11,56.13,56.1,56.11,69768.0,45.5654,45.5817,45.5573,45.5654,69768.0
2017-12-27 13:30:00,56.11,56.15,56.11,56.15,78987.0,45.5654,45.5979,45.5654,45.5979,78987.0
2017-12-27 13:40:00,56.15,56.15,56.12,56.13,60386.0,45.5979,45.5979,45.5735,45.5817,60386.0
2017-12-27 13:50:00,56.13,56.16,56.12,56.16,275789.0,45.5817,45.606,45.5735,45.606,275789.0
2017-12-27 14:00:00,56.16,56.18,56.15,56.18,74459.0,45.606,45.6223,45.5979,45.6223,74459.0
2017-12-27 14:10:00,56.18,56.2,56.17,56.2,95447.0,45.6223,45.6385,45.6141,45.6385,95447.0
2017-12-27 14:20:00,56.2,56.21,56.18,56.2,176234.0,45.6385,45.6466,45.6223,45.6385,176234.0
2017-12-27 14:30:00,56.21,56.22,56.19,56.21,206373.0,45.6466,45.6547,45.6304,45.6466,206373.0
2017-12-27 14:40:00,56.21,56.21,56.19,56.2,73387.0,45.6466,45.6466,45.6304,45.6385,73387.0
2017-12-27 14:50:00,56.2,56.21,56.18,56.2,106828.0,45.6385,45.6466,45.6223,45.6385,106828.0
2017-12-27 15:00:00,56.2,56.21,56.19,56.19,86471.0,45.6385,45.6466,45.6304,45.6304,86471.0
2017-12-27 15:10:00,56.19,56.21,56.19,56.19,94624.0,45.6304,45.6466,45.6304,45.6304,94624.0
2017-12-27 15:20:00,56.19,56.2,56.19,56.2,29436.0,45.6304,45.6385,45.6304,45.6385,29436.0
2017-12-27 15:30:00,56.19,56.21,56.19,56.2,83908.0,45.6304,45.6466,45.6304,45.6385,83908.0
2017-12-27 15:40:00,56.21,56.22,56.19,56.21,161938.0,45.6466,45.6547,45.6304,45.6466,161938.0
2017-12-27 15:50:00,56.21,56.25,56.2,56.24,578672.0,45.6466,45.6791,45.6385,45.671,578672.0
2017-12-28 09:30:00,56.76,56.8,56.73,56.78,380621.0,46.0933,46.1257,46.0689,46.1095,380621.0
2017-12-28 09:40:00,56.79,56.8,56.75,56.79,140612.0,46.1176,46.1257,46.0851,46.1176,140612.0
2017-12-28 09:50:00,56.79,56.79,56.71,56.74,88836.0,46.1176,46.1176,46.0527,46.077,88836.0
2017-12-28 10:00:00,56.75,56.75,56.71,56.73,75106.0,46.0851,46.0851,46.0527,46.0689,75106.0
2017-12-28 10:10:00,56.73,56.74,56.7,56.71,97430.0,46.0689,46.077,46.0445,46.0527,97430.0
2017-12-28 10:20:00,56.7,56.73,56.7,56.71,59029.0,46.0445,46.0689,46.0445,46.0527,59029.0
2017-12-28 10:30:00,56.7,56.73,56.7,56.72,64974.0,46.0445,46.0689,46.0445,46.0608,64974.0
2017-12-28 10:40:00,56.71,56.73,56.7,56.71,89313.0,46.0527,46.0689,46.0445,46.0527,89313.0
2017-12-28 10:50:00,56.71,56.73,56.68,56.7,127193.0,46.0527,46.0689,46.0283,46.0445,127193.0
2017-12-28 11:00:00,56.69,56.73,56.68,56.73,142414.0,46.0364,46.0689,46.0283,46.0689,142414.0
2017-12-28 11:10:00,56.73,56.74,56.72,56.74,57640.0,46.0689,46.077,46.0608,46.077,57640.0
2017-12-28 11:20:00,56.74,56.74,56.71,56.72,40942.0,46.077,46.077,46.0527,46.0608,40942.0
2017-12-28 11:30:00,56.72,56.72,56.67,56.7,63384.0,46.0608,46.0608,46.0202,46.0445,63384.0
2017-12-28 11:40:00,56.7,56.73,56.69,56.73,70937.0,46.0445,46.0689,46.0364,46.0689,70937.0
2017-12-28 11:50:00,56.72,56.74,56.72,56.73,47169.0,46.0608,46.077,46.0608,46.0689,47169.0
2017-12-28 12:00:00,56.73,56.74,56.72,56.73,85610.0,46.0689,46.077,46.0608,46.0689,85610.0
2017-12-28 12:10:00,56.74,56.74,56.72,56.73,39297.0,46.077,46.077,46.0608,46.0689,39297.0
2017-12-28 12:20:00,56.73,56.73,56.71,56.73,40454.0,46.0689,46.0689,46.0527,46.0689,40454.0
2017-12-28 12:30:00,56.73,56.75,56.73,56.74,46093.0,46.0689,46.0851,46.0689,46.077,46093.0
2017-12-28 12:40:00,56.73,56.74,56.69,56.69,57814.0,46.0689,46.077,46.0364,46.0364,57814.0
2017-12-28 12:50:00,56.7,56.7,56.68,56.69,55439.0,46.0445,46.0445,46.0283,46.0364,55439.0
2017-12-28 13:00:00,56.69,56.71,56.68,56.7,239633.0,46.0364,46.0527,46.0283,46.0445,239633.0
2017-12-28 13:10:00,56.7,56.71,56.69,56.7,122375.0,46.0445,46.0527,46.0364,46.0445,122375.0
2017-12-28 13:20:00,56.7,56.71,56.68,56.68,75297.0,46.0445,46.0527,46.0283,46.0283,75297.0
2017-12-28 13:30:00,56.68,56.69,56.66,56.69,316322.0,46.0283,46.0364,46.0121,46.0364,316322.0
2017-12-28 13:40:00,56.69,56.71,56.68,56.71,211247.0,46.0364,46.0527,46.0283,46.0527,211247.0
2017-12-28 13:50:00,56.71,56.72,56.69,56.71,129617.0,46.0527,46.0608,46.0364,46.0527,129617.0
2017-12-28 14:00:00,56.71,56.72,56.65,56.66,85927.0,46.0527,46.0608,46.0039,46.0121,85927.0
2017-12-28 14:10:00,56.66,56.66,56.58,56.62,1542752.0,46.0121,46.0121,45.9471,45.9796,1542752.0
2017-12-28 14:20:00,56.62,56.62,56.58,56.6,311074.0,45.9796,45.9796,45.9471,45.9633,311074.0
2017-12-28 14:30:00,56.6,56.62,56.59,56.6,98368.0,45.9633,45.9796,45.9552,45.9633,98368.0
2017-12-28 14:40:00,56.61,56.61,56.59,56.6,57851.0,45.9714,45.9714,45.9552,45.9633,57851.0
2017-12-28 14:50:00,56.6,56.62,56.58,56.62,169093.0,45.9633,45.9796,45.9471,45.9796,169093.0
2017-12-28 15:00:00,56.62,56.62,56.57,56.58,174604.0,45.9796,45.9796,45.939,45.9471,174604.0
2017-12-28 15:10:00,56.59,56.59,56.56,56.57,142063.0,45.9552,45.9552,45.9308,45.939,142063.0
2017-12-28 15:20:00,56.57,56.58,56.54,56.57,157198.0,45.939,45.9471,45.9146,45.939,157198.0
2017-12-28 15:30:00,56.57,56.57,56.51,56.53,79152.0,45.939,45.939,45.8902,45.9065,79152.0
2017-12-28 15:40:00,56.53,56.55,56.53,56.55,137586.0,45.9065,45.9227,45.9065,45.9227,137586.0
2017-12-28 15:50:00,56.55,56.64,56.55,56.62,374161.0,45.9227,45.9958,45.9227,45.9796,374161.0
2017-12-29 09:30:00,57.06,57.12,57.04,57.1,231560.0,46.3369,46.3856,46.3206,46.3694,231560.0
2017-12-29 09:40:00,57.1,57.11,57.04,57.06,180165.0,46.3694,46.3775,46.3206,46.3369,180165.0
2017-12-29 09:50:00,57.06,57.07,56.93,56.94,323242.0,46.3369,46.345,46.2313,46.2394,323242.0
2017-12-29 10:00:00,56.93,56.96,56.88,56.91,208808.0,46.2313,46.2557,46.1907,46.2151,208808.0
2017-12-29 10:10:00,56.92,56.96,56.9,56.96,144249.0,46.2232,46.2557,46.2069,46.2557,144249.0
2017-12-29 10:20:00,56.96,57.01,56.94,57.0,123666.0,46.2557,46.2963,46.2394,46.2882,123666.0
2017-12-29 10:30:00,57.01,57.06,56.98,57.04,217997.0,46.2963,46.3369,46.2719,46.3206,217997.0
2017-12-29 10:40:00,57.05,57.09,57.04,57.08,160483.0,46.3288,46.3612,46.3206,46.3531,160483.0
2017-12-29 10:50:00,57.07,57.07,57.01,57.04,164423.0,46.345,46.345,46.2963,46.3206,164423.0
2017-12-29 11:00:00,57.04,57.04,56.93,56.96,53697.0,46.3206,46.3206,46.2313,46.2557,53697.0
2017-12-29 11:10:00,56.96,57.01,56.96,56.98,84069.0,46.2557,46.2963,46.2557,46.2719,84069.0
2017-12-29 11:20:00,56.98,57.07,56.97,57.03,410718.0,46.2719,46.345,46.2638,46.3125,410718.0
2017-12-29 11:30:00,57.03,57.06,56.99,57.05,813680.0,46.3125,46.3369,46.28,46.3288,813680.0
2017-12-29 11:40:00,57.06,57.09,57.04,57.09,63241.0,46.3369,46.3612,46.3206,46.3612,63241.0
2017-12-29 11:50:00,57.09,57.11,57.08,57.11,28256.0,46.3612,46.3775,46.3531,46.3775,28256.0
2017-12-29 12:00:00,57.11,57.11,57.07,57.08,48417.0,46.3775,46.3775,46.345,46.3531,48417.0
2017-12-29 12:10:00,57.09,57.1,57.04,57.07,105550.0,46.3612,46.3694,46.3206,46.345,105550.0
2017-12-29 12:20:00,57.07,57.08,57.02,57.02,39854.0,46.345,46.3531,46.3044,46.3044,39854.0
2017-12-29 12:30:00,57.03,57.07,57.02,57.06,80060.0,46.3125,46.345,46.3044,46.3369,80060.0
2017-12-29 12:40:00,57.07,57.07,57.04,57.05,81147.0,46.345,46.345,46.3206,46.3288,81147.0
2017-12-29 12:50:00,57.04,57.06,57.02,57.06,145902.0,46.3206,46.3369,46.3044,46.3369,145902.0
2017-12-29 13:00:00,57.05,57.07,57.04,57.06,75755.0,46.3288,46.345,46.3206,46.3369,75755.0
2017-12-29 13:10:00,57.06,57.08,57.05,57.07,79560.0,46.3369,46.3531,46.3288,46.345,79560.0
2017-12-29 13:20:00,57.06,57.08,57.04,57.05,36446.0,46.3369,46.3531,46.3206,46.3288,36446.0
2017-12-29 13:30:00,57.04,57.06,57.01,57.03,236850.0,46.3206,46.3369,46.2963,46.3125,236850.0
2017-12-29 13:40:00,57.03,57.04,57.01,57.01,109218.0,46.3125,46.3206,46.2963,46.2963,109218.0
2017-12-29 13:50:00,57.02,57.02,56.98,57.01,50662.0,46.3044,46.3044,46.2719,46.2963,50662.0
2017-12-29 14:00:00,57.01,57.02,56.95,56.96,176006.0,46.2963,46.3044,46.2476,46.2557,176006.0
2017-12-29 14:10:00,56.96,56.98,56.94,56.96,70542.0,46.2557,46.2719,46.2394,46.2557,70542.0
2017-12-29 14:20:00,56.96,56.97,56.95,56.96,144679.0,46.2557,46.2638,46.2476,46.2557,144679.0
2017-12-29 14:30:00,56.96,56.96,56.91,56.92,236124.0,46.2557,46.2557,46.2151,46.2232,236124.0
2017-12-29 14:40:00,56.92,56.94,56.89,56.91,120533.0,46.2232,46.2394,46.1988,46.2151,120533.0
2017-12-29 14:50:00,56.91,56.92,56.88,56.91,90930.0,46.2151,46.2232,46.1907,46.2151,90930.0
2017-12-29 15:00:00,56.91,56.92,56.88,56.92,93399.0,46.2151,46.2232,46.1907,46.2232,93399.0
2017-12-29 15:10:00,56.92,56.93,56.91,56.93,100534.0,46.2232,46.2313,46.2151,46.2313,100534.0
2017-12-29 15:20:00,56.93,56.97,56.92,56.94,127888.0,46.2313,46.2638,46.2232,46.2394,127888.0
2017-12-29 15:30:00,56.94,56.95,56.88,56.91,160953.0,46.2394,46.2476,46.1907,46.2151,160953.0
2017-12-29 15:40:00,56.91,56.98,56.9,56.96,320282.0,46.2151,46.2719,46.2069,46.2557,320282.0
2017-12-29 15:50:00,56.96,56.96,56.86,56.89,1210797.0,46.2557,46.2557,46.1745,46.1988,1210797.0
2018-01-02 09:30:00,57.75,57.78,57.65,57.77,585226.0,46.8972,46.9216,46.816,46.9135,585226.0
2018-01-02 09:40:00,57.78,57.78,57.73,57.74,259065.0,46.9216,46.9216,46.881,46.8891,259065.0
2018-01-02 09:50:00,57.74,57.76,57.7,57.73,265444.0,46.8891,46.9053,46.8566,46.881,265444.0
2018-01-02 10:00:00,57.73,57.76,57.72,57.73,370039.0,46.881,46.9053,46.8728,46.881,370039.0
2018-01-02 10:10:00,57.72,57.75,57.71,57.74,304145.0,46.8728,46.8972,46.8647,46.8891,304145.0
2018-01-02 10:20:00,57.75,57.77,57.72,57.76,293110.0,46.8972,46.9135,46.8728,46.9053,293110.0
2018-01-02 10:30:00,57.76,57.76,57.7,57.75,288710.0,46.9053,46.9053,46.8566,46.8972,288710.0
2018-01-02 10:40:00,57.75,57.76,57.72,57.73,341253.0,46.8972,46.9053,46.8728,46.881,341253.0
2018-01-02 10:50:00,57.73,57.75,57.71,57.73,272938.0,46.881,46.8972,46.8647,46.881,272938.0
2018-01-02 11:00:00,57.73,57.77,57.72,57.77,319718.0,46.881,46.9135,46.8728,46.9135,319718.0
2018-01-02 11:10:00,57.77,57.78,57.75,57.77,313603.0,46.9135,46.9216,46.8972,46.9135,313603.0
2018-01-02 11:20:00,57.77,57.77,57.7,57.71,168209.0,46.9135,46.9135,46.8566,46.8647,168209.0
2018-01-02 11:30:00,57.72,57.73,57.67,57.67,293152.0,46.8728,46.881,46.8322,46.8322,293152.0
2018-01-02 11:40:00,57.67,57.69,57.65,57.69,345277.0,46.8322,46.8485,46.816,46.8485,345277.0
2018-01-02 11:50:00,57.69,57.7,57.66,57.66,248009.0,46.8485,46.8566,46.8241,46.8241,248009.0
2018-01-02 12:00:00,57.67,57.78,57.67,57.77,190664.0,46.8322,46.9216,46.8322,46.9135,190664.0
2018-01-02 12:10:00,57.77,57.79,57.76,57.78,156138.0,46.9135,46.9297,46.9053,46.9216,156138.0
2018-01-02 12:20:00,57.79,57.79,57.74,57.78,238528.0,46.9297,46.9297,46.8891,46.9216,238528.0
2018-01-02 12:30:00,57.78,57.81,57.77,57.8,164498.0,46.9216,46.9459,46.9135,46.9378,164498.0
2018-01-02 12:40:00,57.8,57.82,57.77,57.81,106611.0,46.9378,46.9541,46.9135,46.9459,106611.0
2018-01-02 12:50:00,57.8,57.85,57.8,57.85,116543.0,46.9378,46.9784,46.9378,46.9784,116543.0
2018-01-02 13:00:00,57.85,57.87,57.84,57.86,70841.0,46.9784,46.9947,46.9703,46.9865,70841.0
2018-01-02 13:10:00,57.87,57.88,57.84,57.88,206743.0,46.9947,47.0028,46.9703,47.0028,206743.0
2018-01-02 13:20:00,57.88,57.9,57.85,57.9,188326.0,47.0028,47.019,46.9784,47.019,188326.0
2018-01-02 13:30:00,57.9,57.91,57.87,57.91,178807.0,47.019,47.0271,46.9947,47.0271,178807.0
2018-01-02 13:40:00,57.91,57.91,57.86,57.86,81016.0,47.0271,47.0271,46.9865,46.9865,81016.0
2018-01-02 13:50:00,57.87,57.88,57.84,57.88,159367.0,46.9947,47.0028,46.9703,47.0028,159367.0
2018-01-02 14:00:00,57.87,57.88,57.85,57.87,99498.0,46.9947,47.0028,46.9784,46.9947,99498.0
2018-01-02 14:10:00,57.87,57.87,57.85,57.85,119413.0,46.9947,46.9947,46.9784,46.9784,119413.0
2018-01-02 14:20:00,57.85,57.85,57.82,57.85,144386.0,46.9784,46.9784,46.9541,46.9784,144386.0
2018-01-02 14:30:00,57.85,57.86,57.83,57.86,345001.0,46.9784,46.9865,46.9622,46.9865,345001.0
2018-01-02 14:40:00,57.86,57.87,57.83,57.83,149055.0,46.9865,46.9947,46.9622,46.9622,149055.0
2018-01-02 14:50:00,57.84,57.87,57.83,57.86,188266.0,46.9703,46.9947,46.9622,46.9865,188266.0
2018-01-02 15:00:00,57.86,57.87,57.83,57.85,270692.0,46.9865,46.9947,46.9622,46.9784,270692.0
2018-01-02 15:10:00,57.85,57.87,57.83,57.86,342835.0,46.9784,46.9947,46.9622,46.9865,342835.0
2018-01-02 15:20:00,57.87,57.9,57.85,57.89,862975.0,46.9947,47.019,46.9784,47.0109,862975.0
2018-01-02 15:30:00,57.89,57.92,57.87,57.91,388555.0,47.0109,47.0353,46.9947,47.0271,388555.0
2018-01-02 15:40:00,57.91,58.01,57.91,58.01,476137.0,47.0271,47.1084,47.0271,47.1084,476137.0
2018-01-02 15:50:00,58.01,58.04,57.95,58.0,676763.0,47.1084,47.1327,47.0596,47.1002,676763.0
2018-01-03 09:30:00,58.26,58.37,58.26,58.36,208062.0,47.3114,47.4007,47.3114,47.3926,208062.0
2018-01-03 09:40:00,58.35,58.37,58.31,58.35,118977.0,47.3845,47.4007,47.352,47.3845,118977.0
2018-01-03 09:50:00,58.35,58.39,58.33,58.35,174813.0,47.3845,47.4169,47.3682,47.3845,174813.0
2018-01-03 10:00:00,58.34,58.38,58.31,58.36,362396.0,47.3763,47.4088,47.352,47.3926,362396.0
2018-01-03 10:10:00,58.36,58.37,58.27,58.32,176071.0,47.3926,47.4007,47.3195,47.3601,176071.0
2018-01-03 10:20:00,58.32,58.33,58.3,58.32,938173.0,47.3601,47.3682,47.3439,47.3601,938173.0
2018-01-03 10:30:00,58.32,58.41,58.32,58.4,415625.0,47.3601,47.4332,47.3601,47.4251,415625.0
2018-01-03 10:40:00,58.41,58.43,58.39,58.41,315304.0,47.4332,47.4494,47.4169,47.4332,315304.0
2018-01-03 10:50:00,58.41,58.42,58.35,58.37,143663.0,47.4332,47.4413,47.3845,47.4007,143663.0
2018-01-03 11:00:00,58.37,58.43,58.36,58.43,86511.0,47.4007,47.4494,47.3926,47.4494,86511.0
2018-01-03 11:10:00,58.42,58.44,58.4,58.43,282867.0,47.4413,47.4575,47.4251,47.4494,282867.0
2018-01-03 11:20:00,58.43,58.44,58.4,58.41,158606.0,47.4494,47.4575,47.4251,47.4332,158606.0
2018-01-03 11:30:00,58.41,58.45,58.39,58.44,132727.0,47.4332,47.4657,47.4169,47.4575,132727.0
2018-01-03 11:40:00,58.43,58.46,58.41,58.45,618877.0,47.4494,47.4738,47.4332,47.4657,618877.0
2018-01-03 11:50:00,58.45,58.46,58.41,58.42,152772.0,47.4657,47.4738,47.4332,47.4413,152772.0
2018-01-03 12:00:00,58.42,58.42,58.38,58.41,194947.0,47.4413,47.4413,47.4088,47.4332,194947.0
2018-01-03 12:10:00,58.41,58.44,58.41,58.44,112301.0,47.4332,47.4575,47.4332,47.4575,112301.0
2018-01-03 12:20:00,58.44,58.47,58.43,58.47,145654.0,47.4575,47.4819,47.4494,47.4819,145654.0
2018-01-03 12:30:00,58.48,58.49,58.47,58.48,70895.0,47.49,47.4981,47.4819,47.49,70895.0
2018-01-03 12:40:00,58.48,58.51,58.48,58.5,218187.0,47.49,47.5144,47.49,47.5063,218187.0
2018-01-03 12:50:00,58.51,58.55,58.5,58.52,300853.0,47.5144,47.5469,47.5063,47.5225,300853.0
2018-01-03 13:00:00,58.52,58.54,58.51,58.53,60857.0,47.5225,47.5387,47.5144,47.5306,60857.0
2018-01-03 13:10:00,58.54,58.55,58.52,58.52,131661.0,47.5387,47.5469,47.5225,47.5225,131661.0
2018-01-03 13:20:00,58.52,58.55,58.51,58.52,144156.0,47.5225,47.5469,47.5144,47.5225,144156.0
2018-01-03 13:30:00,58.52,58.53,58.51,58.52,81503.0,47.5225,47.5306,47.5144,47.5225,81503.0
2018-01-03 13:40:00,58.52,58.52,58.5,58.52,133853.0,47.5225,47.5225,47.5063,47.5225,133853.0
2018-01-03 13:50:00,58.52,58.54,58.49,58.49,237014.0,47.5225,47.5387,47.4981,47.4981,237014.0
2018-01-03 14:00:00,58.49,58.52,58.41,58.42,328562.0,47.4981,47.5225,47.4332,47.4413,328562.0
2018-01-03 14:10:00,58.43,58.44,58.38,58.42,228726.0,47.4494,47.4575,47.4088,47.4413,228726.0
2018-01-03 14:20:00,58.42,58.49,58.4,58.48,113404.0,47.4413,47.4981,47.4251,47.49,113404.0
2018-01-03 14:30:00,58.49,58.51,58.45,58.51,397650.0,47.4981,47.5144,47.4657,47.5144,397650.0
2018-01-03 14:40:00,58.5,58.52,58.48,58.49,140346.0,47.5063,47.5225,47.49,47.4981,140346.0
2018-01-03 14:50:00,58.49,58.5,58.49,58.49,71070.0,47.4981,47.5063,47.4981,47.4981,71070.0
2018-01-03 15:00:00,58.5,58.5,58.47,58.48,114349.0,47.5063,47.5063,47.4819,47.49,114349.0
2018-01-03 15:10:00,58.48,58.52,58.47,58.52,303920.0,47.49,47.5225,47.4819,47.5225,303920.0
2018-01-03 15:20:00,58.52,58.53,58.5,58.53,400802.0,47.5225,47.5306,47.5063,47.5306,400802.0
2018-01-03 15:30:00,58.53,58.53,58.49,58.52,279578.0,47.5306,47.5306,47.4981,47.5225,279578.0
2018-01-03 15:40:00,58.52,58.54,58.49,58.52,219892.0,47.5225,47.5387,47.4981,47.5225,219892.0
2018-01-03 15:50:00,58.52,58.57,58.51,58.51,549631.0,47.5225,47.5631,47.5144,47.5144,549631.0
2018-01-04 09:30:00,58.65,58.75,58.65,58.69,451985.0,47.6281,47.7093,47.6281,47.6606,451985.0
2018-01-04 09:40:00,58.68,58.7,58.6,58.62,477081.0,47.6524,47.6687,47.5875,47.6037,477081.0
2018-01-04 09:50:00,58.61,58.69,58.6,58.68,163630.0,47.5956,47.6606,47.5875,47.6524,163630.0
2018-01-04 10:00:00,58.68,58.69,58.62,58.69,342633.0,47.6524,47.6606,47.6037,47.6606,342633.0
2018-01-04 10:10:00,58.69,58.75,58.67,58.73,153681.0,47.6606,47.7093,47.6443,47.693,153681.0
2018-01-04 10:20:00,58.73,58.78,58.72,58.78,175333.0,47.693,47.7336,47.6849,47.7336,175333.0
2018-01-04 10:30:00,58.78,58.82,58.76,58.79,2112005.0,47.7336,47.7661,47.7174,47.7418,2112005.0
2018-01-04 10:40:00,58.8,58.84,58.8,58.82,785351.0,47.7499,47.7824,47.7499,47.7661,785351.0
2018-01-04 10:50:00,58.82,58.82,58.74,58.78,1051217.0,47.7661,47.7661,47.7012,47.7336,1051217.0
2018-01-04 11:00:00,58.78,58.79,58.73,58.75,251595.0,47.7336,47.7418,47.693,47.7093,251595.0
2018-01-04 11:10:00,58.75,58.77,58.72,58.74,168375.0,47.7093,47.7255,47.6849,47.7012,168375.0
2018-01-04 11:20:00,58.74,58.76,58.71,58.73,112967.0,47.7012,47.7174,47.6768,47.693,112967.0
2018-01-04 11:30:00,58.73,58.79,58.73,58.73,62488.0,47.693,47.7418,47.693,47.693,62488.0
2018-01-04 11:40:00,58.73,58.75,58.71,58.73,133021.0,47.693,47.7093,47.6768,47.693,133021.0
2018-01-04 11:50:00,58.73,58.74,58.71,58.72,68338.0,47.693,47.7012,47.6768,47.6849,68338.0
2018-01-04 12:00:00,58.72,58.78,58.71,58.78,146616.0,47.6849,47.7336,47.6768,47.7336,146616.0
2018-01-04 12:10:00,58.77,58.81,58.77,58.8,292868.0,47.7255,47.758,47.7255,47.7499,292868.0
2018-01-04 12:20:00,58.8,58.81,58.74,58.76,511185.0,47.7499,47.758,47.7012,47.7174,511185.0
2018-01-04 12:30:00,58.76,58.78,58.75,58.77,353826.0,47.7174,47.7336,47.7093,47.7255,353826.0
2018-01-04 12:40:00,58.77,58.82,58.76,58.8,248585.0,47.7255,47.7661,47.7174,47.7499,248585.0
2018-01-04 12:50:00,58.81,58.81,58.77,58.8,240918.0,47.758,47.758,47.7255,47.7499,240918.0
2018-01-04 13:00:00,58.8,58.81,58.77,58.79,106894.0,47.7499,47.758,47.7255,47.7418,106894.0
2018-01-04 13:10:00,58.8,58.8,58.78,58.79,112446.0,47.7499,47.7499,47.7336,47.7418,112446.0
2018-01-04 13:20:00,58.79,58.79,58.76,58.77,53694.0,47.7418,47.7418,47.7174,47.7255,53694.0
2018-01-04 13:30:00,58.77,58.77,58.69,58.7,155078.0,47.7255,47.7255,47.6606,47.6687,155078.0
2018-01-04 13:40:00,58.7,58.74,58.68,58.72,61363.0,47.6687,47.7012,47.6524,47.6849,61363.0
2018-01-04 13:50:00,58.72,58.72,58.66,58.71,97948.0,47.6849,47.6849,47.6362,47.6768,97948.0
2018-01-04 14:00:00,58.71,58.72,58.69,58.7,172867.0,47.6768,47.6849,47.6606,47.6687,172867.0
2018-01-04 14:10:00,58.71,58.74,58.68,58.7,169353.0,47.6768,47.7012,47.6524,47.6687,169353.0
2018-01-04 14:20:00,58.69,58.7,58.64,58.65,104199.0,47.6606,47.6687,47.62,47.6281,104199.0
2018-01-04 14:30:00,58.65,58.7,58.64,58.7,390188.0,47.6281,47.6687,47.62,47.6687,390188.0
2018-01-04 14:40:00,58.7,58.75,58.69,58.74,330095.0,47.6687,47.7093,47.6606,47.7012,330095.0
2018-01-04 14:50:00,58.74,58.76,58.73,58.75,509003.0,47.7012,47.7174,47.693,47.7093,509003.0
2018-01-04 15:00:00,58.75,58.75,58.7,58.71,210846.0,47.7093,47.7093,47.6687,47.6768,210846.0
2018-01-04 15:10:00,58.71,58.72,58.67,58.71,471733.0,47.6768,47.6849,47.6443,47.6768,471733.0
2018-01-04 15:20:00,58.71,58.79,58.7,58.78,1383384.0,47.6768,47.7418,47.6687,47.7336,1383384.0
2018-01-04 15:30:00,58.77,58.78,58.73,58.73,444031.0,47.7255,47.7336,47.693,47.693,444031.0
2018-01-04 15:40:00,58.73,58.74,58.72,58.73,573283.0,47.693,47.7012,47.6849,47.693,573283.0
2018-01-04 15:50:00,58.73,58.75,58.72,58.75,1640602.0,47.693,47.7093,47.6849,47.7093,1640602.0
2018-01-05 09:30:00,58.9,58.95,58.83,58.85,263158.0,47.8311,47.8717,47.7743,47.7905,263158.0
2018-01-05 09:40:00,58.86,58.93,58.85,58.91,231839.0,47.7986,47.8555,47.7905,47.8392,231839.0
2018-01-05 09:50:00,58.9,58.94,58.89,58.93,134806.0,47.8311,47.8636,47.823,47.8555,134806.0
2018-01-05 10:00:00,58.93,59.02,58.92,59.01,187757.0,47.8555,47.9285,47.8473,47.9204,187757.0
2018-01-05 10:10:00,59.01,59.06,59.0,59.05,240697.0,47.9204,47.961,47.9123,47.9529,240697.0
2018-01-05 10:20:00,59.05,59.1,59.02,59.03,230417.0,47.9529,47.9935,47.9285,47.9367,230417.0
2018-01-05 10:30:00,59.04,59.06,59.0,59.02,116132.0,47.9448,47.961,47.9123,47.9285,116132.0
2018-01-05 10:40:00,59.02,59.03,58.97,58.98,133522.0,47.9285,47.9367,47.8879,47.8961,133522.0
2018-01-05 10:50:00,58.98,59.09,58.96,59.08,462240.0,47.8961,47.9854,47.8798,47.9773,462240.0
2018-01-05 11:00:00,59.08,59.12,59.07,59.11,165396.0,47.9773,48.0098,47.9691,48.0016,165396.0
2018-01-05 11:10:00,59.1,59.17,59.1,59.17,1336345.0,47.9935,48.0504,47.9935,48.0504,1336345.0
2018-01-05 11:20:00,59.17,59.2,59.15,59.18,178617.0,48.0504,48.0747,48.0341,48.0585,178617.0
2018-01-05 11:30:00,59.18,59.21,59.16,59.2,136358.0,48.0585,48.0828,48.0422,48.0747,136358.0
2018-01-05 11:40:00,59.2,59.2,59.15,59.15,230597.0,48.0747,48.0747,48.0341,48.0341,230597.0
2018-01-05 11:50:00,59.16,59.22,59.16,59.19,100998.0,48.0422,48.091,48.0422,48.0666,100998.0
2018-01-05 12:00:00,59.19,59.21,59.17,59.21,81551.0,48.0666,48.0828,48.0504,48.0828,81551.0
2018-01-05 12:10:00,59.21,59.21,59.17,59.2,96441.0,48.0828,48.0828,48.0504,48.0747,96441.0
2018-01-05 12:20:00,59.19,59.2,59.17,59.17,119256.0,48.0666,48.0747,48.0504,48.0504,119256.0
2018-01-05 12:30:00,59.17,59.18,59.16,59.18,247961.0,48.0504,48.0585,48.0422,48.0585,247961.0
2018-01-05 12:40:00,59.17,59.2,59.17,59.18,250524.0,48.0504,48.0747,48.0504,48.0585,250524.0
2018-01-05 12:50:00,59.18,59.19,59.15,59.18,114579.0,48.0585,48.0666,48.0341,48.0585,114579.0
2018-01-05 13:00:00,59.18,59.2,59.17,59.18,116891.0,48.0585,48.0747,48.0504,48.0585,116891.0
2018-01-05 13:10:00,59.18,59.2,59.17,59.18,72678.0,48.0585,48.0747,48.0504,48.0585,72678.0
2018-01-05 13:20:00,59.19,59.22,59.18,59.22,101406.0,48.0666,48.091,48.0585,48.091,101406.0
2018-01-05 13:30:00,59.21,59.22,59.19,59.2,97570.0,48.0828,48.091,48.0666,48.0747,97570.0
2018-01-05 13:40:00,59.2,59.23,59.18,59.19,85094.0,48.0747,48.0991,48.0585,48.0666,85094.0
2018-01-05 13:50:00,59.18,59.19,59.17,59.19,69990.0,48.0585,48.0666,48.0504,48.0666,69990.0
2018-01-05 14:00:00,59.18,59.19,59.14,59.15,95487.0,48.0585,48.0666,48.026,48.0341,95487.0
2018-01-05 14:10:00,59.15,59.17,59.14,59.15,91918.0,48.0341,48.0504,48.026,48.0341,91918.0
2018-01-05 14:20:00,59.15,59.18,59.14,59.18,150537.0,48.0341,48.0585,48.026,48.0585,150537.0
2018-01-05 14:30:00,59.17,59.2,59.17,59.2,156343.0,48.0504,48.0747,48.0504,48.0747,156343.0
2018-01-05 14:40:00,59.2,59.2,59.18,59.19,437087.0,48.0747,48.0747,48.0585,48.0666,437087.0
2018-01-05 14:50:00,59.19,59.21,59.18,59.19,306352.0,48.0666,48.0828,48.0585,48.0666,306352.0
2018-01-05 15:00:00,59.2,59.22,59.19,59.22,291373.0,48.0747,48.091,48.0666,48.091,291373.0
2018-01-05 15:10:00,59.22,59.22,59.19,59.2,272280.0,48.091,48.091,48.0666,48.0747,272280.0
2018-01-05 15:20:00,59.2,59.21,59.18,59.21,402481.0,48.0747,48.0828,48.0585,48.0828,402481.0
2018-01-05 15:30:00,59.21,59.23,59.19,59.21,394930.0,48.0828,48.0991,48.0666,48.0828,394930.0
2018-01-05 15:40:00,59.22,59.26,59.21,59.24,409516.0,48.091,48.1234,48.0828,48.1072,409516.0
2018-01-05 15:50:00,59.25,59.28,59.22,59.26,778815.0,48.1153,48.1397,48.091,48.1234,778815.0
2018-01-08 09:30:00,59.15,59.23,59.12,59.13,638869.0,48.0341,48.0991,48.0098,48.0179,638869.0
2018-01-08 09:40:00,59.13,59.21,59.13,59.19,121350.0,48.0179,48.0828,48.0179,48.0666,121350.0
2018-01-08 09:50:00,59.19,59.23,59.16,59.21,223613.0,48.0666,48.0991,48.0422,48.0828,223613.0
2018-01-08 10:00:00,59.21,59.23,59.15,59.15,258357.0,48.0828,48.0991,48.0341,48.0341,258357.0
2018-01-08 10:10:00,59.16,59.22,59.16,59.21,301292.0,48.0422,48.091,48.0422,48.0828,301292.0
2018-01-08 10:20:00,59.22,59.25,59.21,59.23,117533.0,48.091,48.1153,48.0828,48.0991,117533.0
2018-01-08 10:30:00,59.23,59.26,59.22,59.24,445744.0,48.0991,48.1234,48.091,48.1072,445744.0
2018-01-08 10:40:00,59.24,59.24,59.21,59.23,169862.0,48.1072,48.1072,48.0828,48.0991,169862.0
2018-01-08 10:50:00,59.23,59.27,59.22,59.27,281973.0,48.0991,48.1316,48.091,48.1316,281973.0
2018-01-08 11:00:00,59.26,59.27,59.24,59.26,62357.0,48.1234,48.1316,48.1072,48.1234,62357.0
2018-01-08 11:10:00,59.26,59.29,59.25,59.26,135250.0,48.1234,48.1478,48.1153,48.1234,135250.0
2018-01-08 11:20:00,59.26,59.28,59.22,59.23,140184.0,48.1234,48.1397,48.091,48.0991,140184.0
2018-01-08 11:30:00,59.23,59.25,59.21,59.23,102320.0,48.0991,48.1153,48.0828,48.0991,102320.0
2018-01-08 11:40:00,59.24,59.27,59.23,59.25,150742.0,48.1072,48.1316,48.0991,48.1153,150742.0
2018-01-08 11:50:00,59.24,59.25,59.21,59.22,269305.0,48.1072,48.1153,48.0828,48.091,269305.0
2018-01-08 12:00:00,59.22,59.25,59.22,59.25,127537.0,48.091,48.1153,48.091,48.1153,127537.0
2018-01-08 12:10:00,59.25,59.25,59.21,59.23,139480.0,48.1153,48.1153,48.0828,48.0991,139480.0
2018-01-08 12:20:00,59.23,59.27,59.22,59.27,82964.0,48.0991,48.1316,48.091,48.1316,82964.0
2018-01-08 12:30:00,59.26,59.26,59.23,59.26,58216.0,48.1234,48.1234,48.0991,48.1234,58216.0
2018-01-08 12:40:00,59.26,59.27,59.23,59.25,106327.0,48.1234,48.1316,48.0991,48.1153,106327.0
2018-01-08 12:50:00,59.25,59.28,59.24,59.27,44607.0,48.1153,48.1397,48.1072,48.1316,44607.0
2018-01-08 13:00:00,59.28,59.3,59.27,59.29,105807.0,48.1397,48.1559,48.1316,48.1478,105807.0
2018-01-08 13:10:00,59.3,59.31,59.25,59.29,189954.0,48.1559,48.164,48.1153,48.1478,189954.0
2018-01-08 13:20:00,59.3,59.33,59.29,59.33,103896.0,48.1559,48.1803,48.1478,48.1803,103896.0
2018-01-08 13:30:00,59.33,59.33,59.3,59.33,60729.0,48.1803,48.1803,48.1559,48.1803,60729.0
2018-01-08 13:40:00,59.34,59.34,59.31,59.33,56330.0,48.1884,48.1884,48.164,48.1803,56330.0
2018-01-08 13:50:00,59.33,59.34,59.32,59.33,96349.0,48.1803,48.1884,48.1722,48.1803,96349.0
2018-01-08 14:00:00,59.33,59.34,59.31,59.32,116001.0,48.1803,48.1884,48.164,48.1722,116001.0
2018-01-08 14:10:00,59.33,59.34,59.32,59.34,114994.0,48.1803,48.1884,48.1722,48.1884,114994.0
2018-01-08 14:20:00,59.34,59.35,59.33,59.34,101741.0,48.1884,48.1965,48.1803,48.1884,101741.0
2018-01-08 14:30:00,59.34,59.35,59.32,59.33,113374.0,48.1884,48.1965,48.1722,48.1803,113374.0
2018-01-08 14:40:00,59.33,59.35,59.32,59.35,108862.0,48.1803,48.1965,48.1722,48.1965,108862.0
2018-01-08 14:50:00,59.35,59.36,59.31,59.33,153032.0,48.1965,48.2046,48.164,48.1803,153032.0
2018-01-08 15:00:00,59.34,59.34,59.31,59.34,90983.0,48.1884,48.1884,48.164,48.1884,90983.0
2018-01-08 15:10:00,59.33,59.34,59.3,59.33,136298.0,48.1803,48.1884,48.1559,48.1803,136298.0
2018-01-08 15:20:00,59.32,59.33,59.29,59.31,116724.0,48.1722,48.1803,48.1478,48.164,116724.0
2018-01-08 15:30:00,59.31,59.32,59.29,59.31,178939.0,48.164,48.1722,48.1478,48.164,178939.0
2018-01-08 15:40:00,59.3,59.37,59.3,59.35,203198.0,48.1559,48.2128,48.1559,48.1965,203198.0
2018-01-08 15:50:00,59.35,59.35,59.27,59.28,382801.0,48.1965,48.1965,48.1316,48.1397,382801.0
2018-01-09 09:30:00,59.23,59.24,59.08,59.08,244959.0,48.0991,48.1072,47.9773,47.9773,244959.0
2018-01-09 09:40:00,59.08,59.08,59.0,59.06,251427.0,47.9773,47.9773,47.9123,47.961,251427.0
2018-01-09 09:50:00,59.07,59.07,58.94,58.94,203798.0,47.9691,47.9691,47.8636,47.8636,203798.0
2018-01-09 10:00:00,58.94,58.99,58.92,58.97,367723.0,47.8636,47.9042,47.8473,47.8879,367723.0
2018-01-09 10:10:00,58.97,59.06,58.95,59.05,259550.0,47.8879,47.961,47.8717,47.9529,259550.0
2018-01-09 10:20:00,59.05,59.06,59.02,59.06,253647.0,47.9529,47.961,47.9285,47.961,253647.0
2018-01-09 10:30:00,59.06,59.09,59.03,59.04,316008.0,47.961,47.9854,47.9367,47.9448,316008.0
2018-01-09 10:40:00,59.04,59.08,59.03,59.06,96496.0,47.9448,47.9773,47.9367,47.961,96496.0
2018-01-09 10:50:00,59.06,59.19,59.03,59.18,173107.0,47.961,48.0666,47.9367,48.0585,173107.0
2018-01-09 11:00:00,59.18,59.21,59.13,59.14,168998.0,48.0585,48.0828,48.0179,48.026,168998.0
2018-01-09 11:10:00,59.15,59.19,59.11,59.19,145804.0,48.0341,48.0666,48.0016,48.0666,145804.0
2018-01-09 11:20:00,59.19,59.19,59.12,59.14,151369.0,48.0666,48.0666,48.0098,48.026,151369.0
2018-01-09 11:30:00,59.13,59.14,59.09,59.1,131834.0,48.0179,48.026,47.9854,47.9935,131834.0
2018-01-09 11:40:00,59.1,59.13,59.08,59.13,68510.0,47.9935,48.0179,47.9773,48.0179,68510.0
2018-01-09 11:50:00,59.13,59.15,59.11,59.13,116802.0,48.0179,48.0341,48.0016,48.0179,116802.0
2018-01-09 12:00:00,59.13,59.13,59.08,59.11,82087.0,48.0179,48.0179,47.9773,48.0016,82087.0
2018-01-09 12:10:00,59.11,59.13,59.09,59.11,71021.0,48.0016,48.0179,47.9854,48.0016,71021.0
2018-01-09 12:20:00,59.11,59.12,59.08,59.12,89113.0,48.0016,48.0098,47.9773,48.0098,89113.0
2018-01-09 12:30:00,59.11,59.16,59.11,59.16,68756.0,48.0016,48.0422,48.0016,48.0422,68756.0
2018-01-09 12:40:00,59.15,59.16,59.13,59.13,68035.0,48.0341,48.0422,48.0179,48.0179,68035.0
2018-01-09 12:50:00,59.13,59.14,59.1,59.11,91225.0,48.0179,48.026,47.9935,48.0016,91225.0
2018-01-09 13:00:00,59.12,59.16,59.11,59.16,137607.0,48.0098,48.0422,48.0016,48.0422,137607.0
2018-01-09 13:10:00,59.16,59.18,59.14,59.16,201995.0,48.0422,48.0585,48.026,48.0422,201995.0
2018-01-09 13:20:00,59.16,59.17,59.15,59.17,101002.0,48.0422,48.0504,48.0341,48.0504,101002.0
2018-01-09 13:30:00,59.16,59.18,59.15,59.16,64369.0,48.0422,48.0585,48.0341,48.0422,64369.0
2018-01-09 13:40:00,59.17,59.2,59.16,59.19,152205.0,48.0504,48.0747,48.0422,48.0666,152205.0
2018-01-09 13:50:00,59.19,59.21,59.18,59.21,90435.0,48.0666,48.0828,48.0585,48.0828,90435.0
2018-01-09 14:00:00,59.2,59.21,59.17,59.19,101580.0,48.0747,48.0828,48.0504,48.0666,101580.0
2018-01-09 14:10:00,59.19,59.19,59.14,59.16,145265.0,48.0666,48.0666,48.026,48.0422,145265.0
2018-01-09 14:20:00,59.15,59.18,59.15,59.16,83796.0,48.0341,48.0585,48.0341,48.0422,83796.0
2018-01-09 14:30:00,59.16,59.17,59.13,59.15,115136.0,48.0422,48.0504,48.0179,48.0341,115136.0
2018-01-09 14:40:00,59.16,59.16,59.13,59.16,178016.0,48.0422,48.0422,48.0179,48.0422,178016.0
2018-01-09 14:50:00,59.16,59.18,59.15,59.18,209677.0,48.0422,48.0585,48.0341,48.0585,209677.0
2018-01-09 15:00:00,59.18,59.19,59.16,59.18,161018.0,48.0585,48.0666,48.0422,48.0585,161018.0
2018-01-09 15:10:00,59.18,59.21,59.17,59.21,294456.0,48.0585,48.0828,48.0504,48.0828,294456.0
2018-01-09 15:20:00,59.21,59.21,59.14,59.15,168115.0,48.0828,48.0828,48.026,48.0341,168115.0
2018-01-09 15:30:00,59.15,59.22,59.14,59.21,242544.0,48.0341,48.091,48.026,48.0828,242544.0
2018-01-09 15:40:00,59.21,59.21,59.17,59.2,179470.0,48.0828,48.0828,48.0504,48.0747,179470.0
2018-01-09 15:50:00,59.19,59.22,59.14,59.16,563812.0,48.0666,48.091,48.026,48.0422,563812.0
2018-01-10 09:30:00,58.77,58.82,58.69,58.75,408714.0,47.7255,47.7661,47.6606,47.7093,408714.0
2018-01-10 09:40:00,58.75,58.76,58.68,58.7,287893.0,47.7093,47.7174,47.6524,47.6687,287893.0
2018-01-10 09:50:00,58.69,58.69,58.59,58.67,340265.0,47.6606,47.6606,47.5794,47.6443,340265.0
2018-01-10 10:00:00,58.67,58.72,58.59,58.71,177087.0,47.6443,47.6849,47.5794,47.6768,177087.0
2018-01-10 10:10:00,58.71,58.81,58.71,58.79,486300.0,47.6768,47.758,47.6768,47.7418,486300.0
2018-01-10 10:20:00,58.79,58.82,58.78,58.79,185942.0,47.7418,47.7661,47.7336,47.7418,185942.0
2018-01-10 10:30:00,58.78,58.79,58.73,58.76,277954.0,47.7336,47.7418,47.693,47.7174,277954.0
2018-01-10 10:40:00,58.77,58.82,58.68,58.68,396095.0,47.7255,47.7661,47.6524,47.6524,396095.0
2018-01-10 10:50:00,58.69,58.7,58.64,58.69,394223.0,47.6606,47.6687,47.62,47.6606,394223.0
2018-01-10 11:00:00,58.7,58.79,58.69,58.76,372669.0,47.6687,47.7418,47.6606,47.7174,372669.0
2018-01-10 11:10:00,58.76,58.78,58.71,58.71,326593.0,47.7174,47.7336,47.6768,47.6768,326593.0
2018-01-10 11:20:00,58.71,58.74,58.7,58.72,436289.0,47.6768,47.7012,47.6687,47.6849,436289.0
2018-01-10 11:30:00,58.72,58.75,58.7,58.73,282503.0,47.6849,47.7093,47.6687,47.693,282503.0
2018-01-10 11:40:00,58.74,58.74,58.68,58.69,247323.0,47.7012,47.7012,47.6524,47.6606,247323.0
2018-01-10 11:50:00,58.69,58.74,58.68,58.72,240744.0,47.6606,47.7012,47.6524,47.6849,240744.0
2018-01-10 12:00:00,58.72,58.75,58.69,58.75,166952.0,47.6849,47.7093,47.6606,47.7093,166952.0
2018-01-10 12:10:00,58.75,58.77,58.73,58.77,155807.0,47.7093,47.7255,47.693,47.7255,155807.0
2018-01-10 12:20:00,58.77,58.82,58.76,58.79,172246.0,47.7255,47.7661,47.7174,47.7418,172246.0
2018-01-10 12:30:00,58.79,58.81,58.78,58.79,146491.0,47.7418,47.758,47.7336,47.7418,146491.0
2018-01-10 12:40:00,58.79,58.8,58.77,58.79,268470.0,47.7418,47.7499,47.7255,47.7418,268470.0
2018-01-10 12:50:00,58.78,58.81,58.78,58.79,153443.0,47.7336,47.758,47.7336,47.7418,153443.0
2018-01-10 13:00:00,58.8,58.88,58.79,58.86,207693.0,47.7499,47.8149,47.7418,47.7986,207693.0
2018-01-10 13:10:00,58.87,58.87,58.84,58.86,116435.0,47.8067,47.8067,47.7824,47.7986,116435.0
2018-01-10 13:20:00,58.85,58.88,58.83,58.88,341777.0,47.7905,47.8149,47.7743,47.8149,341777.0
2018-01-10 13:30:00,58.88,58.88,58.85,58.88,138072.0,47.8149,47.8149,47.7905,47.8149,138072.0
2018-01-10 13:40:00,58.88,58.91,58.86,58.89,130154.0,47.8149,47.8392,47.7986,47.823,130154.0
2018-01-10 13:50:00,58.89,58.92,58.89,58.9,104699.0,47.823,47.8473,47.823,47.8311,104699.0
2018-01-10 14:00:00,58.9,58.92,58.78,58.79,495402.0,47.8311,47.8473,47.7336,47.7418,495402.0
2018-01-10 14:10:00,58.79,58.79,58.71,58.72,252134.0,47.7418,47.7418,47.6768,47.6849,252134.0
2018-01-10 14:20:00,58.71,58.73,58.67,58.68,215970.0,47.6768,47.693,47.6443,47.6524,215970.0
2018-01-10 14:30:00,58.67,58.69,58.61,58.62,378829.0,47.6443,47.6606,47.5956,47.6037,378829.0
2018-01-10 14:40:00,58.62,58.67,58.61,58.66,220685.0,47.6037,47.6443,47.5956,47.6362,220685.0
2018-01-10 14:50:00,58.66,58.72,58.65,58.71,131432.0,47.6362,47.6849,47.6281,47.6768,131432.0
2018-01-10 15:00:00,58.71,58.78,58.69,58.75,203410.0,47.6768,47.7336,47.6606,47.7093,203410.0
2018-01-10 15:10:00,58.75,58.76,58.71,58.73,144831.0,47.7093,47.7174,47.6768,47.693,144831.0
2018-01-10 15:20:00,58.72,58.74,58.7,58.74,227962.0,47.6849,47.7012,47.6687,47.7012,227962.0
2018-01-10 15:30:00,58.73,58.8,58.73,58.8,161912.0,47.693,47.7499,47.693,47.7499,161912.0
2018-01-10 15:40:00,58.8,58.8,58.76,58.78,205202.0,47.7499,47.7499,47.7174,47.7336,205202.0
2018-01-10 15:50:00,58.78,58.81,58.73,58.79,410146.0,47.7336,47.758,47.693,47.7418,410146.0
2018-01-11 09:30:00,58.8,58.85,58.79,58.83,317862.0,47.7499,47.7905,47.7418,47.7743,317862.0
2018-01-11 09:40:00,58.83,58.85,58.81,58.83,174340.0,47.7743,47.7905,47.758,47.7743,174340.0
2018-01-11 09:50:00,58.84,58.91,58.83,58.9,247050.0,47.7824,47.8392,47.7743,47.8311,247050.0
2018-01-11 10:00:00,58.9,58.94,58.89,58.92,163745.0,47.8311,47.8636,47.823,47.8473,163745.0
2018-01-11 10:10:00,58.92,58.96,58.91,58.95,131298.0,47.8473,47.8798,47.8392,47.8717,131298.0
2018-01-11 10:20:00,58.94,58.94,58.85,58.9,298382.0,47.8636,47.8636,47.7905,47.8311,298382.0
2018-01-11 10:30:00,58.9,58.91,58.84,58.91,171325.0,47.8311,47.8392,47.7824,47.8392,171325.0
2018-01-11 10:40:00,58.91,58.96,58.91,58.93,258312.0,47.8392,47.8798,47.8392,47.8555,258312.0
2018-01-11 10:50:00,58.93,58.97,58.91,58.97,277312.0,47.8555,47.8879,47.8392,47.8879,277312.0
2018-01-11 11:00:00,58.97,58.99,58.94,58.98,1342099.0,47.8879,47.9042,47.8636,47.8961,1342099.0
2018-01-11 11:10:00,58.99,59.0,58.94,58.96,224203.0,47.9042,47.9123,47.8636,47.8798,224203.0
2018-01-11 11:20:00,58.96,58.96,58.89,58.9,176180.0,47.8798,47.8798,47.823,47.8311,176180.0
2018-01-11 11:30:00,58.89,58.94,58.89,58.94,101904.0,47.823,47.8636,47.823,47.8636,101904.0
2018-01-11 11:40:00,58.94,58.94,58.9,58.92,143093.0,47.8636,47.8636,47.8311,47.8473,143093.0
2018-01-11 11:50:00,58.92,58.95,58.91,58.92,95431.0,47.8473,47.8717,47.8392,47.8473,95431.0
2018-01-11 12:00:00,58.92,58.92,58.88,58.9,158587.0,47.8473,47.8473,47.8149,47.8311,158587.0
2018-01-11 12:10:00,58.9,58.91,58.89,58.9,163247.0,47.8311,47.8392,47.823,47.8311,163247.0
2018-01-11 12:20:00,58.9,58.92,58.87,58.91,317300.0,47.8311,47.8473,47.8067,47.8392,317300.0
2018-01-11 12:30:00,58.91,59.0,58.9,58.97,304451.0,47.8392,47.9123,47.8311,47.8879,304451.0
2018-01-11 12:40:00,58.98,59.0,58.95,58.96,134276.0,47.8961,47.9123,47.8717,47.8798,134276.0
2018-01-11 12:50:00,58.96,59.01,58.95,59.01,92000.0,47.8798,47.9204,47.8717,47.9204,92000.0
2018-01-11 13:00:00,59.01,59.04,58.98,58.99,131381.0,47.9204,47.9448,47.8961,47.9042,131381.0
2018-01-11 13:10:00,58.98,59.01,58.98,59.01,37711.0,47.8961,47.9204,47.8961,47.9204,37711.0
2018-01-11 13:20:00,59.01,59.03,59.0,59.03,48647.0,47.9204,47.9367,47.9123,47.9367,48647.0
2018-01-11 13:30:00,59.03,59.04,59.01,59.03,88951.0,47.9367,47.9448,47.9204,47.9367,88951.0
2018-01-11 13:40:00,59.04,59.05,59.02,59.05,97095.0,47.9448,47.9529,47.9285,47.9529,97095.0
2018-01-11 13:50:00,59.05,59.05,59.03,59.04,112093.0,47.9529,47.9529,47.9367,47.9448,112093.0
2018-01-11 14:00:00,59.05,59.1,59.05,59.1,197536.0,47.9529,47.9935,47.9529,47.9935,197536.0
2018-01-11 14:10:00,59.09,59.13,59.09,59.12,312640.0,47.9854,48.0179,47.9854,48.0098,312640.0
2018-01-11 14:20:00,59.12,59.13,59.09,59.12,268363.0,48.0098,48.0179,47.9854,48.0098,268363.0
2018-01-11 14:30:00,59.12,59.12,59.09,59.11,199189.0,48.0098,48.0098,47.9854,48.0016,199189.0
2018-01-11 14:40:00,59.11,59.14,59.08,59.14,397504.0,48.0016,48.026,47.9773,48.026,397504.0
2018-01-11 14:50:00,59.14,59.15,59.13,59.15,411331.0,48.026,48.0341,48.0179,48.0341,411331.0
2018-01-11 15:00:00,59.14,59.15,59.12,59.14,154096.0,48.026,48.0341,48.0098,48.026,154096.0
2018-01-11 15:10:00,59.13,59.15,59.13,59.14,202764.0,48.0179,48.0341,48.0179,48.026,202764.0
2018-01-11 15:20:00,59.14,59.16,59.11,59.14,329459.0,48.026,48.0422,48.0016,48.026,329459.0
2018-01-11 15:30:00,59.14,59.14,59.11,59.13,148039.0,48.026,48.026,48.0016,48.0179,148039.0
2018-01-11 15:40:00,59.14,59.15,59.12,59.15,145193.0,48.026,48.0341,48.0098,48.0341,145193.0
2018-01-11 15:50:00,59.15,59.22,59.14,59.2,381684.0,48.0341,48.091,48.026,48.0747,381684.0
2018-01-12 09:30:00,59.31,59.35,59.17,59.34,766863.0,48.164,48.1965,48.0504,48.1884,766863.0
2018-01-12 09:40:00,59.34,59.42,59.27,59.42,642974.0,48.1884,48.2534,48.1316,48.2534,642974.0
2018-01-12 09:50:00,59.42,59.43,59.39,59.42,364475.0,48.2534,48.2615,48.229,48.2534,364475.0
2018-01-12 10:00:00,59.42,59.46,59.38,59.41,206483.0,48.2534,48.2859,48.2209,48.2453,206483.0
2018-01-12 10:10:00,59.42,59.52,59.39,59.48,268500.0,48.2534,48.3346,48.229,48.3021,268500.0
2018-01-12 10:20:00,59.49,59.51,59.47,59.51,521342.0,48.3102,48.3265,48.294,48.3265,521342.0
2018-01-12 10:30:00,59.51,59.58,59.49,59.58,242670.0,48.3265,48.3833,48.3102,48.3833,242670.0
2018-01-12 10:40:00,59.58,59.63,59.56,59.63,639749.0,48.3833,48.4239,48.3671,48.4239,639749.0
2018-01-12 10:50:00,59.63,59.67,59.59,59.61,481380.0,48.4239,48.4564,48.3914,48.4077,481380.0
2018-01-12 11:00:00,59.62,59.63,59.55,59.55,553652.0,48.4158,48.4239,48.3589,48.3589,553652.0
2018-01-12 11:10:00,59.56,59.58,59.55,59.55,649633.0,48.3671,48.3833,48.3589,48.3589,649633.0
2018-01-12 11:20:00,59.55,59.64,59.54,59.64,444613.0,48.3589,48.432,48.3508,48.432,444613.0
2018-01-12 11:30:00,59.63,59.67,59.59,59.67,939532.0,48.4239,48.4564,48.3914,48.4564,939532.0
2018-01-12 11:40:00,59.66,59.69,59.66,59.68,130089.0,48.4483,48.4726,48.4483,48.4645,130089.0
2018-01-12 11:50:00,59.69,59.69,59.63,59.65,252249.0,48.4726,48.4726,48.4239,48.4402,252249.0
2018-01-12 12:00:00,59.65,59.68,59.65,59.65,419254.0,48.4402,48.4645,48.4402,48.4402,419254.0
2018-01-12 12:10:00,59.66,59.71,59.65,59.68,415988.0,48.4483,48.4889,48.4402,48.4645,415988.0
2018-01-12 12:20:00,59.68,59.69,59.66,59.68,521974.0,48.4645,48.4726,48.4483,48.4645,521974.0
2018-01-12 12:30:00,59.68,59.68,59.65,59.66,378477.0,48.4645,48.4645,48.4402,48.4483,378477.0
2018-01-12 12:40:00,59.67,59.68,59.65,59.66,317738.0,48.4564,48.4645,48.4402,48.4483,317738.0
2018-01-12 12:50:00,59.66,59.7,59.65,59.7,310392.0,48.4483,48.4808,48.4402,48.4808,310392.0
2018-01-12 13:00:00,59.69,59.71,59.67,59.68,234686.0,48.4726,48.4889,48.4564,48.4645,234686.0
2018-01-12 13:10:00,59.68,59.68,59.62,59.64,239298.0,48.4645,48.4645,48.4158,48.432,239298.0
2018-01-12 13:20:00,59.64,59.66,59.63,59.65,381364.0,48.432,48.4483,48.4239,48.4402,381364.0
2018-01-12 13:30:00,59.65,59.68,59.64,59.66,288238.0,48.4402,48.4645,48.432,48.4483,288238.0
2018-01-12 13:40:00,59.66,59.71,59.65,59.7,287072.0,48.4483,48.4889,48.4402,48.4808,287072.0
2018-01-12 13:50:00,59.71,59.73,59.69,59.73,314548.0,48.4889,48.5051,48.4726,48.5051,314548.0
2018-01-12 14:00:00,59.72,59.73,59.67,59.69,411042.0,48.497,48.5051,48.4564,48.4726,411042.0
2018-01-12 14:10:00,59.7,59.71,59.68,59.7,358176.0,48.4808,48.4889,48.4645,48.4808,358176.0
2018-01-12 14:20:00,59.7,59.72,59.68,59.72,417137.0,48.4808,48.497,48.4645,48.497,417137.0
2018-01-12 14:30:00,59.72,59.76,59.71,59.72,606579.0,48.497,48.5295,48.4889,48.497,606579.0
2018-01-12 14:40:00,59.71,59.76,59.7,59.76,731162.0,48.4889,48.5295,48.4808,48.5295,731162.0
2018-01-12 14:50:00,59.75,59.76,59.74,59.75,344371.0,48.5214,48.5295,48.5132,48.5214,344371.0
2018-01-12 15:00:00,59.74,59.77,59.73,59.74,350262.0,48.5132,48.5376,48.5051,48.5132,350262.0
2018-01-12 15:10:00,59.73,59.74,59.68,59.71,296198.0,48.5051,48.5132,48.4645,48.4889,296198.0
2018-01-12 15:20:00,59.71,59.75,59.7,59.74,707729.0,48.4889,48.5214,48.4808,48.5132,707729.0
2018-01-12 15:30:00,59.74,59.76,59.69,59.71,384966.0,48.5132,48.5295,48.4726,48.4889,384966.0
2018-01-12 15:40:00,59.71,59.79,59.7,59.78,533485.0,48.4889,48.5538,48.4808,48.5457,533485.0
2018-01-12 15:50:00,59.79,59.81,59.75,59.8,1002520.0,48.5538,48.5701,48.5214,48.562,1002520.0
2018-01-16 09:30:00,59.95,60.08,59.95,60.08,1085064.0,48.6838,48.7893,48.6838,48.7893,1085064.0
2018-01-16 09:40:00,60.08,60.11,60.05,60.09,1130495.0,48.7893,48.8137,48.765,48.7975,1130495.0
2018-01-16 09:50:00,60.09,60.11,60.05,60.07,359440.0,48.7975,48.8137,48.765,48.7812,359440.0
2018-01-16 10:00:00,60.07,60.08,59.97,60.04,422671.0,48.7812,48.7893,48.7,48.7569,422671.0
2018-01-16 10:10:00,60.05,60.09,60.04,60.08,233259.0,48.765,48.7975,48.7569,48.7893,233259.0
2018-01-16 10:20:00,60.08,60.08,60.02,60.04,220188.0,48.7893,48.7893,48.7406,48.7569,220188.0
2018-01-16 10:30:00,60.03,60.04,59.91,59.97,279832.0,48.7487,48.7569,48.6513,48.7,279832.0
2018-01-16 10:40:00,59.96,60.01,59.93,59.98,304103.0,48.6919,48.7325,48.6675,48.7081,304103.0
2018-01-16 10:50:00,59.98,60.0,59.91,59.93,363640.0,48.7081,48.7244,48.6513,48.6675,363640.0
2018-01-16 11:00:00,59.94,59.96,59.84,59.86,465450.0,48.6757,48.6919,48.5944,48.6107,465450.0
2018-01-16 11:10:00,59.86,59.89,59.83,59.89,307269.0,48.6107,48.635,48.5863,48.635,307269.0
2018-01-16 11:20:00,59.89,59.91,59.86,59.91,451011.0,48.635,48.6513,48.6107,48.6513,451011.0
2018-01-16 11:30:00,59.92,59.93,59.88,59.93,514897.0,48.6594,48.6675,48.6269,48.6675,514897.0
2018-01-16 11:40:00,59.92,59.93,59.83,59.86,288982.0,48.6594,48.6675,48.5863,48.6107,288982.0
2018-01-16 11:50:00,59.86,59.87,59.81,59.85,213365.0,48.6107,48.6188,48.5701,48.6026,213365.0
2018-01-16 12:00:00,59.85,59.9,59.85,59.86,401574.0,48.6026,48.6432,48.6026,48.6107,401574.0
2018-01-16 12:10:00,59.87,59.92,59.86,59.9,151296.0,48.6188,48.6594,48.6107,48.6432,151296.0
2018-01-16 12:20:00,59.9,59.9,59.86,59.88,151533.0,48.6432,48.6432,48.6107,48.6269,151533.0
2018-01-16 12:30:00,59.88,59.89,59.86,59.87,280574.0,48.6269,48.635,48.6107,48.6188,280574.0
2018-01-16 12:40:00,59.87,59.87,59.81,59.87,170797.0,48.6188,48.6188,48.5701,48.6188,170797.0
2018-01-16 12:50:00,59.87,59.87,59.78,59.8,194091.0,48.6188,48.6188,48.5457,48.562,194091.0
2018-01-16 13:00:00,59.8,59.82,59.76,59.8,91044.0,48.562,48.5782,48.5295,48.562,91044.0
2018-01-16 13:10:00,59.79,59.82,59.78,59.8,85973.0,48.5538,48.5782,48.5457,48.562,85973.0
2018-01-16 13:20:00,59.81,59.81,59.74,59.79,660011.0,48.5701,48.5701,48.5132,48.5538,660011.0
2018-01-16 13:30:00,59.8,59.82,59.76,59.79,105128.0,48.562,48.5782,48.5295,48.5538,105128.0
2018-01-16 13:40:00,59.8,59.81,59.76,59.78,225194.0,48.562,48.5701,48.5295,48.5457,225194.0
2018-01-16 13:50:00,59.78,59.78,59.69,59.69,427305.0,48.5457,48.5457,48.4726,48.4726,427305.0
2018-01-16 14:00:00,59.69,59.71,59.62,59.63,456984.0,48.4726,48.4889,48.4158,48.4239,456984.0
2018-01-16 14:10:00,59.63,59.66,59.59,59.62,347626.0,48.4239,48.4483,48.3914,48.4158,347626.0
2018-01-16 14:20:00,59.61,59.63,59.58,59.59,197335.0,48.4077,48.4239,48.3833,48.3914,197335.0
2018-01-16 14:30:00,59.59,59.64,59.57,59.58,323002.0,48.3914,48.432,48.3752,48.3833,323002.0
2018-01-16 14:40:00,59.57,59.59,59.41,59.49,516950.0,48.3752,48.3914,48.2453,48.3102,516950.0
2018-01-16 14:50:00,59.49,59.53,59.48,59.52,173460.0,48.3102,48.3427,48.3021,48.3346,173460.0
2018-01-16 15:00:00,59.52,59.61,59.51,59.61,192820.0,48.3346,48.4077,48.3265,48.4077,192820.0
2018-01-16 15:10:00,59.62,59.62,59.52,59.56,270358.0,48.4158,48.4158,48.3346,48.3671,270358.0
2018-01-16 15:20:00,59.56,59.61,59.53,59.59,170828.0,48.3671,48.4077,48.3427,48.3914,170828.0
2018-01-16 15:30:00,59.6,59.61,59.55,59.57,313592.0,48.3995,48.4077,48.3589,48.3752,313592.0
2018-01-16 15:40:00,59.57,59.59,59.52,59.56,307572.0,48.3752,48.3914,48.3346,48.3671,307572.0
2018-01-16 15:50:00,59.57,59.57,59.44,59.49,613953.0,48.3752,48.3752,48.2696,48.3102,613953.0
2018-01-17 09:30:00,59.92,60.0,59.87,59.98,387900.0,48.6594,48.7244,48.6188,48.7081,387900.0
2018-01-17 09:40:00,59.97,59.97,59.87,59.88,192094.0,48.7,48.7,48.6188,48.6269,192094.0
2018-01-17 09:50:00,59.89,59.95,59.85,59.87,149562.0,48.635,48.6838,48.6026,48.6188,149562.0
2018-01-17 10:00:00,59.88,60.02,59.85,60.0,181403.0,48.6269,48.7406,48.6026,48.7244,181403.0
2018-01-17 10:10:00,60.01,60.05,59.98,60.02,267634.0,48.7325,48.765,48.7081,48.7406,267634.0
2018-01-17 10:20:00,60.01,60.04,59.87,59.92,247589.0,48.7325,48.7569,48.6188,48.6594,247589.0
2018-01-17 10:30:00,59.93,59.97,59.91,59.94,163927.0,48.6675,48.7,48.6513,48.6757,163927.0
2018-01-17 10:40:00,59.94,59.97,59.9,59.95,81941.0,48.6757,48.7,48.6432,48.6838,81941.0
2018-01-17 10:50:00,59.95,59.99,59.94,59.98,136659.0,48.6838,48.7163,48.6757,48.7081,136659.0
2018-01-17 11:00:00,59.99,60.01,59.95,60.01,171249.0,48.7163,48.7325,48.6838,48.7325,171249.0
2018-01-17 11:10:00,60.01,60.06,60.0,60.06,221794.0,48.7325,48.7731,48.7244,48.7731,221794.0
2018-01-17 11:20:00,60.06,60.06,60.0,60.03,168258.0,48.7731,48.7731,48.7244,48.7487,168258.0
2018-01-17 11:30:00,60.03,60.06,60.0,60.03,59971.0,48.7487,48.7731,48.7244,48.7487,59971.0
2018-01-17 11:40:00,60.02,60.08,60.02,60.08,35173.0,48.7406,48.7893,48.7406,48.7893,35173.0
2018-01-17 11:50:00,60.08,60.11,60.07,60.09,108219.0,48.7893,48.8137,48.7812,48.7975,108219.0
2018-01-17 12:00:00,60.09,60.14,60.09,60.13,116049.0,48.7975,48.8381,48.7975,48.8299,116049.0
2018-01-17 12:10:00,60.13,60.17,60.11,60.17,143500.0,48.8299,48.8624,48.8137,48.8624,143500.0
2018-01-17 12:20:00,60.17,60.19,60.12,60.19,102985.0,48.8624,48.8787,48.8218,48.8787,102985.0
2018-01-17 12:30:00,60.18,60.22,60.17,60.21,99885.0,48.8705,48.903,48.8624,48.8949,99885.0
2018-01-17 12:40:00,60.21,60.23,60.19,60.22,105905.0,48.8949,48.9112,48.8787,48.903,105905.0
2018-01-17 12:50:00,60.22,60.29,60.21,60.27,106572.0,48.903,48.9599,48.8949,48.9436,106572.0
2018-01-17 13:00:00,60.27,60.31,60.25,60.27,96012.0,48.9436,48.9761,48.9274,48.9436,96012.0
2018-01-17 13:10:00,60.27,60.31,60.26,60.3,49932.0,48.9436,48.9761,48.9355,48.968,49932.0
2018-01-17 13:20:00,60.3,60.35,60.29,60.34,71984.0,48.968,49.0086,48.9599,49.0005,71984.0
2018-01-17 13:30:00,60.34,60.38,60.33,60.35,91737.0,49.0005,49.033,48.9924,49.0086,91737.0
2018-01-17 13:40:00,60.35,60.39,60.35,60.35,93470.0,49.0086,49.0411,49.0086,49.0086,93470.0
2018-01-17 13:50:00,60.36,60.39,60.33,60.34,153280.0,49.0167,49.0411,48.9924,49.0005,153280.0
2018-01-17 14:00:00,60.33,60.4,60.33,60.37,131484.0,48.9924,49.0492,48.9924,49.0248,131484.0
2018-01-17 14:10:00,60.36,60.38,60.35,60.37,123134.0,49.0167,49.033,49.0086,49.0248,123134.0
2018-01-17 14:20:00,60.36,60.39,60.35,60.36,192672.0,49.0167,49.0411,49.0086,49.0167,192672.0
2018-01-17 14:30:00,60.35,60.37,60.31,60.31,314498.0,49.0086,49.0248,48.9761,48.9761,314498.0
2018-01-17 14:40:00,60.32,60.34,60.29,60.33,173606.0,48.9842,49.0005,48.9599,48.9924,173606.0
2018-01-17 14:50:00,60.34,60.34,60.27,60.28,239676.0,49.0005,49.0005,48.9436,48.9518,239676.0
2018-01-17 15:00:00,60.28,60.31,60.26,60.3,504607.0,48.9518,48.9761,48.9355,48.968,504607.0
2018-01-17 15:10:00,60.29,60.3,60.27,60.28,377809.0,48.9599,48.968,48.9436,48.9518,377809.0
2018-01-17 15:20:00,60.28,60.29,60.21,60.24,577917.0,48.9518,48.9599,48.8949,48.9193,577917.0
2018-01-17 15:30:00,60.24,60.28,60.23,60.28,364699.0,48.9193,48.9518,48.9112,48.9518,364699.0
2018-01-17 15:40:00,60.28,60.29,60.23,60.26,454849.0,48.9518,48.9599,48.9112,48.9355,454849.0
2018-01-17 15:50:00,60.26,60.27,60.2,60.23,555805.0,48.9355,48.9436,48.8868,48.9112,555805.0
2018-01-18 09:30:00,60.2,60.3,60.18,60.27,414373.0,48.8868,48.968,48.8705,48.9436,414373.0
2018-01-18 09:40:00,60.26,60.36,60.24,60.34,244178.0,48.9355,49.0167,48.9193,49.0005,244178.0
2018-01-18 09:50:00,60.34,60.36,60.31,60.34,151007.0,49.0005,49.0167,48.9761,49.0005,151007.0
2018-01-18 10:00:00,60.34,60.34,60.21,60.21,75734.0,49.0005,49.0005,48.8949,48.8949,75734.0
2018-01-18 10:10:00,60.22,60.24,60.2,60.23,102150.0,48.903,48.9193,48.8868,48.9112,102150.0
2018-01-18 10:20:00,60.24,60.25,60.17,60.21,189580.0,48.9193,48.9274,48.8624,48.8949,189580.0
2018-01-18 10:30:00,60.21,60.22,60.18,60.2,148438.0,48.8949,48.903,48.8705,48.8868,148438.0
2018-01-18 10:40:00,60.19,60.21,60.14,60.19,99978.0,48.8787,48.8949,48.8381,48.8787,99978.0
2018-01-18 10:50:00,60.18,60.23,60.17,60.19,310200.0,48.8705,48.9112,48.8624,48.8787,310200.0
2018-01-18 11:00:00,60.2,60.24,60.17,60.2,256655.0,48.8868,48.9193,48.8624,48.8868,256655.0
2018-01-18 11:10:00,60.2,60.27,60.17,60.27,133837.0,48.8868,48.9436,48.8624,48.9436,133837.0
2018-01-18 11:20:00,60.27,60.29,60.17,60.21,214870.0,48.9436,48.9599,48.8624,48.8949,214870.0
2018-01-18 11:30:00,60.21,60.24,60.19,60.19,138289.0,48.8949,48.9193,48.8787,48.8787,138289.0
2018-01-18 11:40:00,60.18,60.2,60.12,60.14,312699.0,48.8705,48.8868,48.8218,48.8381,312699.0
2018-01-18 11:50:00,60.14,60.17,60.12,60.16,355819.0,48.8381,48.8624,48.8218,48.8543,355819.0
2018-01-18 12:00:00,60.16,60.22,60.14,60.21,242881.0,48.8543,48.903,48.8381,48.8949,242881.0
2018-01-18 12:10:00,60.21,60.26,60.19,60.25,79097.0,48.8949,48.9355,48.8787,48.9274,79097.0
2018-01-18 12:20:00,60.25,60.29,60.24,60.29,146617.0,48.9274,48.9599,48.9193,48.9599,146617.0
2018-01-18 12:30:00,60.29,60.29,60.25,60.26,498086.0,48.9599,48.9599,48.9274,48.9355,498086.0
2018-01-18 12:40:00,60.27,60.27,60.22,60.25,140680.0,48.9436,48.9436,48.903,48.9274,140680.0
2018-01-18 12:50:00,60.25,60.25,60.2,60.2,110877.0,48.9274,48.9274,48.8868,48.8868,110877.0
2018-01-18 13:00:00,60.2,60.23,60.17,60.21,160502.0,48.8868,48.9112,48.8624,48.8949,160502.0
2018-01-18 13:10:00,60.21,60.22,60.17,60.17,60488.0,48.8949,48.903,48.8624,48.8624,60488.0
2018-01-18 13:20:00,60.17,60.18,60.15,60.18,72527.0,48.8624,48.8705,48.8462,48.8705,72527.0
2018-01-18 13:30:00,60.17,60.2,60.17,60.18,92661.0,48.8624,48.8868,48.8624,48.8705,92661.0
2018-01-18 13:40:00,60.18,60.22,60.18,60.22,72396.0,48.8705,48.903,48.8705,48.903,72396.0
2018-01-18 13:50:00,60.21,60.28,60.2,60.26,198554.0,48.8949,48.9518,48.8868,48.9355,198554.0
2018-01-18 14:00:00,60.25,60.31,60.24,60.3,240848.0,48.9274,48.9761,48.9193,48.968,240848.0
2018-01-18 14:10:00,60.3,60.32,60.28,60.29,115789.0,48.968,48.9842,48.9518,48.9599,115789.0
2018-01-18 14:20:00,60.29,60.33,60.29,60.33,156807.0,48.9599,48.9924,48.9599,48.9924,156807.0
2018-01-18 14:30:00,60.33,60.35,60.3,60.34,139396.0,48.9924,49.0086,48.968,49.0005,139396.0
2018-01-18 14:40:00,60.34,60.35,60.32,60.33,185014.0,49.0005,49.0086,48.9842,48.9924,185014.0
2018-01-18 14:50:00,60.33,60.36,60.32,60.33,186734.0,48.9924,49.0167,48.9842,48.9924,186734.0
2018-01-18 15:00:00,60.32,60.35,60.3,60.34,187057.0,48.9842,49.0086,48.968,49.0005,187057.0
2018-01-18 15:10:00,60.34,60.36,60.33,60.33,171409.0,49.0005,49.0167,48.9924,48.9924,171409.0
2018-01-18 15:20:00,60.33,60.33,60.25,60.26,238162.0,48.9924,48.9924,48.9274,48.9355,238162.0
2018-01-18 15:30:00,60.26,60.27,60.21,60.22,168712.0,48.9355,48.9436,48.8949,48.903,168712.0
2018-01-18 15:40:00,60.22,60.27,60.21,60.27,74923.0,48.903,48.9436,48.8949,48.9436,74923.0
2018-01-18 15:50:00,60.27,60.3,60.23,60.3,452228.0,48.9436,48.968,48.9112,48.968,452228.0
2018-01-19 09:30:00,60.62,60.69,60.52,60.6,223855.0,49.2279,49.2847,49.1467,49.2116,223855.0
2018-01-19 09:40:00,60.6,60.62,60.52,60.53,129995.0,49.2116,49.2279,49.1467,49.1548,129995.0
2018-01-19 09:50:00,60.54,60.54,60.46,60.52,133470.0,49.1629,49.1629,49.0979,49.1467,133470.0
2018-01-19 10:00:00,60.51,60.53,60.42,60.48,489786.0,49.1385,49.1548,49.0654,49.1142,489786.0
2018-01-19 10:10:00,60.48,60.52,60.46,60.49,171119.0,49.1142,49.1467,49.0979,49.1223,171119.0
2018-01-19 10:20:00,60.49,60.58,60.46,60.56,385585.0,49.1223,49.1954,49.0979,49.1791,385585.0
2018-01-19 10:30:00,60.57,60.58,60.54,60.58,137797.0,49.1873,49.1954,49.1629,49.1954,137797.0
2018-01-19 10:40:00,60.57,60.58,60.49,60.5,96748.0,49.1873,49.1954,49.1223,49.1304,96748.0
2018-01-19 10:50:00,60.51,60.51,60.46,60.48,90398.0,49.1385,49.1385,49.0979,49.1142,90398.0
2018-01-19 11:00:00,60.48,60.51,60.41,60.45,766284.0,49.1142,49.1385,49.0573,49.0898,766284.0
2018-01-19 11:10:00,60.45,60.52,60.45,60.52,211737.0,49.0898,49.1467,49.0898,49.1467,211737.0
2018-01-19 11:20:00,60.52,60.56,60.51,60.56,102042.0,49.1467,49.1791,49.1385,49.1791,102042.0
2018-01-19 11:30:00,60.55,60.57,60.54,60.55,122856.0,49.171,49.1873,49.1629,49.171,122856.0
2018-01-19 11:40:00,60.56,60.57,60.54,60.55,58844.0,49.1791,49.1873,49.1629,49.171,58844.0
2018-01-19 11:50:00,60.55,60.59,60.54,60.58,133901.0,49.171,49.2035,49.1629,49.1954,133901.0
2018-01-19 12:00:00,60.58,60.61,60.57,60.61,50970.0,49.1954,49.2197,49.1873,49.2197,50970.0
2018-01-19 12:10:00,60.61,60.62,60.6,60.62,40482.0,49.2197,49.2279,49.2116,49.2279,40482.0
2018-01-19 12:20:00,60.62,60.64,60.6,60.63,49404.0,49.2279,49.2441,49.2116,49.236,49404.0
2018-01-19 12:30:00,60.62,60.65,60.6,60.64,73743.0,49.2279,49.2522,49.2116,49.2441,73743.0
2018-01-19 12:40:00,60.64,60.66,60.63,60.65,46865.0,49.2441,49.2603,49.236,49.2522,46865.0
2018-01-19 12:50:00,60.66,60.68,60.64,60.65,98619.0,49.2603,49.2766,49.2441,49.2522,98619.0
2018-01-19 13:00:00,60.65,60.66,60.6,60.63,85297.0,49.2522,49.2603,49.2116,49.236,85297.0
2018-01-19 13:10:00,60.63,60.67,60.61,60.66,128814.0,49.236,49.2685,49.2197,49.2603,128814.0
2018-01-19 13:20:00,60.65,60.67,60.64,60.67,109854.0,49.2522,49.2685,49.2441,49.2685,109854.0
2018-01-19 13:30:00,60.67,60.67,60.64,60.65,86016.0,49.2685,49.2685,49.2441,49.2522,86016.0
2018-01-19 13:40:00,60.64,60.66,60.62,60.63,165113.0,49.2441,49.2603,49.2279,49.236,165113.0
2018-01-19 13:50:00,60.62,60.64,60.62,60.64,79772.0,49.2279,49.2441,49.2279,49.2441,79772.0
2018-01-19 14:00:00,60.64,60.68,60.63,60.66,157982.0,49.2441,49.2766,49.236,49.2603,157982.0
2018-01-19 14:10:00,60.66,60.7,60.65,60.69,205408.0,49.2603,49.2928,49.2522,49.2847,205408.0
2018-01-19 14:20:00,60.7,60.72,60.68,60.71,151496.0,49.2928,49.3091,49.2766,49.3009,151496.0
2018-01-19 14:30:00,60.71,60.75,60.7,60.73,385027.0,49.3009,49.3334,49.2928,49.3172,385027.0
2018-01-19 14:40:00,60.73,60.76,60.72,60.75,251793.0,49.3172,49.3416,49.3091,49.3334,251793.0
2018-01-19 14:50:00,60.75,60.76,60.69,60.7,995845.0,49.3334,49.3416,49.2847,49.2928,995845.0
2018-01-19 15:00:00,60.7,60.72,60.68,60.71,150420.0,49.2928,49.3091,49.2766,49.3009,150420.0
2018-01-19 15:10:00,60.71,60.73,60.7,60.73,128984.0,49.3009,49.3172,49.2928,49.3172,128984.0
2018-01-19 15:20:00,60.73,60.76,60.72,60.76,259802.0,49.3172,49.3416,49.3091,49.3416,259802.0
2018-01-19 15:30:00,60.76,60.77,60.72,60.73,237219.0,49.3416,49.3497,49.3091,49.3172,237219.0
2018-01-19 15:40:00,60.73,60.74,60.7,60.73,237087.0,49.3172,49.3253,49.2928,49.3172,237087.0
2018-01-19 15:50:00,60.73,60.79,60.72,60.78,575707.0,49.3172,49.3659,49.3091,49.3578,575707.0
2018-01-22 09:30:00,60.76,60.8,60.66,60.66,342526.0,49.3416,49.374,49.2603,49.2603,342526.0
2018-01-22 09:40:00,60.66,60.7,60.64,60.68,138063.0,49.2603,49.2928,49.2441,49.2766,138063.0
2018-01-22 09:50:00,60.68,60.71,60.64,60.71,216766.0,49.2766,49.3009,49.2441,49.3009,216766.0
2018-01-22 10:00:00,60.71,60.76,60.68,60.76,298546.0,49.3009,49.3416,49.2766,49.3416,298546.0
2018-01-22 10:10:00,60.75,60.82,60.73,60.81,509063.0,49.3334,49.3903,49.3172,49.3822,509063.0
2018-01-22 10:20:00,60.81,60.83,60.77,60.82,235028.0,49.3822,49.3984,49.3497,49.3903,235028.0
2018-01-22 10:30:00,60.82,60.85,60.8,60.83,241838.0,49.3903,49.4146,49.374,49.3984,241838.0
2018-01-22 10:40:00,60.83,60.88,60.83,60.88,218804.0,49.3984,49.439,49.3984,49.439,218804.0
2018-01-22 10:50:00,60.88,60.88,60.82,60.82,96390.0,49.439,49.439,49.3903,49.3903,96390.0
2018-01-22 11:00:00,60.82,60.87,60.81,60.87,75955.0,49.3903,49.4309,49.3822,49.4309,75955.0
2018-01-22 11:10:00,60.87,60.88,60.83,60.88,139401.0,49.4309,49.439,49.3984,49.439,139401.0
2018-01-22 11:20:00,60.88,60.92,60.88,60.91,148377.0,49.439,49.4715,49.439,49.4634,148377.0
2018-01-22 11:30:00,60.91,60.97,60.9,60.97,98541.0,49.4634,49.5121,49.4552,49.5121,98541.0
2018-01-22 11:40:00,60.96,60.97,60.9,60.91,96320.0,49.504,49.5121,49.4552,49.4634,96320.0
2018-01-22 11:50:00,60.91,60.92,60.86,60.91,155332.0,49.4634,49.4715,49.4228,49.4634,155332.0
2018-01-22 12:00:00,60.9,60.91,60.84,60.86,183894.0,49.4552,49.4634,49.4065,49.4228,183894.0
2018-01-22 12:10:00,60.86,60.9,60.85,60.89,57496.0,49.4228,49.4552,49.4146,49.4471,57496.0
2018-01-22 12:20:00,60.9,60.95,60.87,60.93,129775.0,49.4552,49.4958,49.4309,49.4796,129775.0
2018-01-22 12:30:00,60.93,60.96,60.92,60.94,193547.0,49.4796,49.504,49.4715,49.4877,193547.0
2018-01-22 12:40:00,60.94,60.97,60.93,60.96,100310.0,49.4877,49.5121,49.4796,49.504,100310.0
2018-01-22 12:50:00,60.96,60.98,60.93,60.94,221234.0,49.504,49.5202,49.4796,49.4877,221234.0
2018-01-22 13:00:00,60.94,60.94,60.9,60.91,161518.0,49.4877,49.4877,49.4552,49.4634,161518.0
2018-01-22 13:10:00,60.91,60.93,60.9,60.92,86151.0,49.4634,49.4796,49.4552,49.4715,86151.0
2018-01-22 13:20:00,60.91,60.92,60.87,60.88,132421.0,49.4634,49.4715,49.4309,49.439,132421.0
2018-01-22 13:30:00,60.88,60.91,60.87,60.9,222204.0,49.439,49.4634,49.4309,49.4552,222204.0
2018-01-22 13:40:00,60.9,60.95,60.89,60.94,195528.0,49.4552,49.4958,49.4471,49.4877,195528.0
2018-01-22 13:50:00,60.95,60.95,60.9,60.93,160582.0,49.4958,49.4958,49.4552,49.4796,160582.0
2018-01-22 14:00:00,60.93,60.94,60.91,60.92,268560.0,49.4796,49.4877,49.4634,49.4715,268560.0
2018-01-22 14:10:00,60.93,60.94,60.91,60.92,99855.0,49.4796,49.4877,49.4634,49.4715,99855.0
2018-01-22 14:20:00,60.92,60.93,60.87,60.92,117764.0,49.4715,49.4796,49.4309,49.4715,117764.0
2018-01-22 14:30:00,60.92,60.97,60.91,60.95,314109.0,49.4715,49.5121,49.4634,49.4958,314109.0
2018-01-22 14:40:00,60.95,60.98,60.94,60.98,83559.0,49.4958,49.5202,49.4877,49.5202,83559.0
2018-01-22 14:50:00,60.97,60.99,60.97,60.98,132766.0,49.5121,49.5283,49.5121,49.5202,132766.0
2018-01-22 15:00:00,60.98,61.0,60.97,60.99,150710.0,49.5202,49.5364,49.5121,49.5283,150710.0
2018-01-22 15:10:00,60.99,61.01,60.97,60.99,121215.0,49.5283,49.5446,49.5121,49.5283,121215.0
2018-01-22 15:20:00,60.98,61.02,60.98,61.01,104627.0,49.5202,49.5527,49.5202,49.5446,104627.0
2018-01-22 15:30:00,61.01,61.03,61.0,61.02,128068.0,49.5446,49.5608,49.5364,49.5527,128068.0
2018-01-22 15:40:00,61.03,61.08,61.01,61.08,267646.0,49.5608,49.6014,49.5446,49.6014,267646.0
2018-01-22 15:50:00,61.08,61.14,61.07,61.14,548617.0,49.6014,49.6501,49.5933,49.6501,548617.0
2018-01-23 09:30:00,61.11,61.12,61.01,61.04,616575.0,49.6258,49.6339,49.5446,49.5689,616575.0
2018-01-23 09:40:00,61.04,61.12,61.01,61.12,331002.0,49.5689,49.6339,49.5446,49.6339,331002.0
2018-01-23 09:50:00,61.11,61.13,61.03,61.05,500068.0,49.6258,49.642,49.5608,49.5771,500068.0
2018-01-23 10:00:00,61.04,61.11,61.03,61.11,154383.0,49.5689,49.6258,49.5608,49.6258,154383.0
2018-01-23 10:10:00,61.11,61.17,61.11,61.15,203184.0,49.6258,49.6745,49.6258,49.6583,203184.0
2018-01-23 10:20:00,61.15,61.21,61.13,61.2,298982.0,49.6583,49.707,49.642,49.6989,298982.0
2018-01-23 10:30:00,61.19,61.26,61.17,61.25,139311.0,49.6907,49.7476,49.6745,49.7395,139311.0
2018-01-23 10:40:00,61.25,61.29,61.24,61.26,268625.0,49.7395,49.7719,49.7313,49.7476,268625.0
2018-01-23 10:50:00,61.27,61.35,61.26,61.33,255030.0,49.7557,49.8207,49.7476,49.8044,255030.0
2018-01-23 11:00:00,61.34,61.34,61.24,61.28,195493.0,49.8126,49.8126,49.7313,49.7638,195493.0
2018-01-23 11:10:00,61.28,61.3,61.26,61.28,65409.0,49.7638,49.7801,49.7476,49.7638,65409.0
2018-01-23 11:20:00,61.29,61.32,61.28,61.3,100527.0,49.7719,49.7963,49.7638,49.7801,100527.0
2018-01-23 11:30:00,61.31,61.34,61.29,61.31,187452.0,49.7882,49.8126,49.7719,49.7882,187452.0
2018-01-23 11:40:00,61.32,61.35,61.29,61.31,126357.0,49.7963,49.8207,49.7719,49.7882,126357.0
2018-01-23 11:50:00,61.3,61.31,61.26,61.27,133823.0,49.7801,49.7882,49.7476,49.7557,133823.0
2018-01-23 12:00:00,61.28,61.3,61.23,61.24,111618.0,49.7638,49.7801,49.7232,49.7313,111618.0
2018-01-23 12:10:00,61.23,61.24,61.2,61.23,113143.0,49.7232,49.7313,49.6989,49.7232,113143.0
2018-01-23 12:20:00,61.22,61.23,61.19,61.21,174707.0,49.7151,49.7232,49.6907,49.707,174707.0
2018-01-23 12:30:00,61.2,61.23,61.2,61.2,90979.0,49.6989,49.7232,49.6989,49.6989,90979.0
2018-01-23 12:40:00,61.2,61.21,61.17,61.19,109454.0,49.6989,49.707,49.6745,49.6907,109454.0
2018-01-23 12:50:00,61.19,61.22,61.17,61.21,40306.0,49.6907,49.7151,49.6745,49.707,40306.0
2018-01-23 13:00:00,61.21,61.24,61.2,61.22,74913.0,49.707,49.7313,49.6989,49.7151,74913.0
2018-01-23 13:10:00,61.22,61.23,61.17,61.18,42299.0,49.7151,49.7232,49.6745,49.6826,42299.0
2018-01-23 13:20:00,61.17,61.23,61.17,61.23,122904.0,49.6745,49.7232,49.6745,49.7232,122904.0
2018-01-23 13:30:00,61.22,61.26,61.22,61.26,103657.0,49.7151,49.7476,49.7151,49.7476,103657.0
2018-01-23 13:40:00,61.26,61.31,61.23,61.3,145821.0,49.7476,49.7882,49.7232,49.7801,145821.0
2018-01-23 13:50:00,61.31,61.33,61.27,61.28,125548.0,49.7882,49.8044,49.7557,49.7638,125548.0
2018-01-23 14:00:00,61.28,61.29,61.26,61.28,182233.0,49.7638,49.7719,49.7476,49.7638,182233.0
2018-01-23 14:10:00,61.28,61.29,61.19,61.21,112520.0,49.7638,49.7719,49.6907,49.707,112520.0
2018-01-23 14:20:00,61.2,61.23,61.17,61.22,183217.0,49.6989,49.7232,49.6745,49.7151,183217.0
2018-01-23 14:30:00,61.23,61.26,61.22,61.26,291565.0,49.7232,49.7476,49.7151,49.7476,291565.0
2018-01-23 14:40:00,61.25,61.3,61.25,61.3,128865.0,49.7395,49.7801,49.7395,49.7801,128865.0
2018-01-23 14:50:00,61.3,61.31,61.28,61.3,188180.0,49.7801,49.7882,49.7638,49.7801,188180.0
2018-01-23 15:00:00,61.31,61.31,61.27,61.28,189086.0,49.7882,49.7882,49.7557,49.7638,189086.0
2018-01-23 15:10:00,61.28,61.3,61.25,61.28,188190.0,49.7638,49.7801,49.7395,49.7638,188190.0
2018-01-23 15:20:00,61.28,61.34,61.28,61.34,262127.0,49.7638,49.8126,49.7638,49.8126,262127.0
2018-01-23 15:30:00,61.34,61.37,61.32,61.36,768643.0,49.8126,49.8369,49.7963,49.8288,768643.0
2018-01-23 15:40:00,61.36,61.37,61.33,61.37,234900.0,49.8288,49.8369,49.8044,49.8369,234900.0
2018-01-23 15:50:00,61.37,61.38,61.34,61.38,598807.0,49.8369,49.845,49.8126,49.845,598807.0
2018-01-24 09:30:00,61.79,61.87,61.75,61.83,328009.0,50.178,50.243,50.1455,50.2105,328009.0
2018-01-24 09:40:00,61.82,61.87,61.8,61.82,175182.0,50.2023,50.243,50.1861,50.2023,175182.0
2018-01-24 09:50:00,61.82,61.91,61.81,61.9,149837.0,50.2023,50.2754,50.1942,50.2673,149837.0
2018-01-24 10:00:00,61.9,61.96,61.89,61.96,513282.0,50.2673,50.316,50.2592,50.316,513282.0
2018-01-24 10:10:00,61.96,62.05,61.95,61.98,225277.0,50.316,50.3891,50.3079,50.3323,225277.0
2018-01-24 10:20:00,61.97,62.0,61.96,61.99,205544.0,50.3242,50.3485,50.316,50.3404,205544.0
2018-01-24 10:30:00,61.99,62.03,61.98,62.0,135514.0,50.3404,50.3729,50.3323,50.3485,135514.0
2018-01-24 10:40:00,62.0,62.02,61.97,61.99,201251.0,50.3485,50.3648,50.3242,50.3404,201251.0
2018-01-24 10:50:00,62.0,62.0,61.94,61.96,200542.0,50.3485,50.3485,50.2998,50.316,200542.0
2018-01-24 11:00:00,61.96,61.98,61.89,61.9,207773.0,50.316,50.3323,50.2592,50.2673,207773.0
2018-01-24 11:10:00,61.9,61.91,61.69,61.77,336376.0,50.2673,50.2754,50.0968,50.1617,336376.0
2018-01-24 11:20:00,61.78,61.83,61.74,61.74,146948.0,50.1699,50.2105,50.1374,50.1374,146948.0
2018-01-24 11:30:00,61.74,61.75,61.51,61.56,368588.0,50.1374,50.1455,49.9506,49.9912,368588.0
2018-01-24 11:40:00,61.56,61.69,61.55,61.61,202665.0,49.9912,50.0968,49.9831,50.0318,202665.0
2018-01-24 11:50:00,61.6,61.69,61.59,61.62,119325.0,50.0237,50.0968,50.0156,50.0399,119325.0
2018-01-24 12:00:00,61.63,61.7,61.55,61.68,716082.0,50.0481,50.1049,49.9831,50.0887,716082.0
2018-01-24 12:10:00,61.68,61.75,61.66,61.74,348770.0,50.0887,50.1455,50.0724,50.1374,348770.0
2018-01-24 12:20:00,61.74,61.75,61.64,61.69,131708.0,50.1374,50.1455,50.0562,50.0968,131708.0
2018-01-24 12:30:00,61.68,61.7,61.63,61.63,84080.0,50.0887,50.1049,50.0481,50.0481,84080.0
2018-01-24 12:40:00,61.63,61.66,61.58,61.63,136543.0,50.0481,50.0724,50.0075,50.0481,136543.0
2018-01-24 12:50:00,61.63,61.68,61.61,61.67,187114.0,50.0481,50.0887,50.0318,50.0805,187114.0
2018-01-24 13:00:00,61.66,61.67,61.58,61.59,110847.0,50.0724,50.0805,50.0075,50.0156,110847.0
2018-01-24 13:10:00,61.59,61.6,61.51,61.54,141229.0,50.0156,50.0237,49.9506,49.975,141229.0
2018-01-24 13:20:00,61.53,61.69,61.5,61.66,99916.0,49.9668,50.0968,49.9425,50.0724,99916.0
2018-01-24 13:30:00,61.67,61.74,61.65,61.73,222330.0,50.0805,50.1374,50.0643,50.1293,222330.0
2018-01-24 13:40:00,61.72,61.88,61.72,61.87,159485.0,50.1211,50.2511,50.1211,50.243,159485.0
2018-01-24 13:50:00,61.88,61.92,61.83,61.84,301870.0,50.2511,50.2836,50.2105,50.2186,301870.0
2018-01-24 14:00:00,61.85,61.86,61.79,61.79,89056.0,50.2267,50.2348,50.178,50.178,89056.0
2018-01-24 14:10:00,61.8,61.91,61.8,61.91,166633.0,50.1861,50.2754,50.1861,50.2754,166633.0
2018-01-24 14:20:00,61.92,61.94,61.85,61.94,143955.0,50.2836,50.2998,50.2267,50.2998,143955.0
2018-01-24 14:30:00,61.94,61.95,61.89,61.91,84351.0,50.2998,50.3079,50.2592,50.2754,84351.0
2018-01-24 14:40:00,61.92,62.03,61.91,62.02,221191.0,50.2836,50.3729,50.2754,50.3648,221191.0
2018-01-24 14:50:00,62.02,62.02,61.93,61.98,136184.0,50.3648,50.3648,50.2917,50.3323,136184.0
2018-01-24 15:00:00,61.99,61.99,61.92,61.97,354226.0,50.3404,50.3404,50.2836,50.3242,354226.0
2018-01-24 15:10:00,61.96,61.98,61.91,61.95,163799.0,50.316,50.3323,50.2754,50.3079,163799.0
2018-01-24 15:20:00,61.95,62.0,61.92,61.96,209650.0,50.3079,50.3485,50.2836,50.316,209650.0
2018-01-24 15:30:00,61.96,61.99,61.94,61.96,174335.0,50.316,50.3404,50.2998,50.316,174335.0
2018-01-24 15:40:00,61.95,61.97,61.9,61.92,262247.0,50.3079,50.3242,50.2673,50.2836,262247.0
2018-01-24 15:50:00,61.92,61.94,61.9,61.93,438772.0,50.2836,50.2998,50.2673,50.2917,438772.0
2018-01-25 09:30:00,61.99,62.04,61.91,61.93,325796.0,50.3404,50.381,50.2754,50.2917,325796.0
2018-01-25 09:40:00,61.92,61.97,61.9,61.95,169182.0,50.2836,50.3242,50.2673,50.3079,169182.0
2018-01-25 09:50:00,61.96,61.96,61.7,61.76,242708.0,50.316,50.316,50.1049,50.1536,242708.0
2018-01-25 10:00:00,61.76,61.87,61.72,61.81,259947.0,50.1536,50.243,50.1211,50.1942,259947.0
2018-01-25 10:10:00,61.8,61.92,61.79,61.91,420550.0,50.1861,50.2836,50.178,50.2754,420550.0
2018-01-25 10:20:00,61.92,61.95,61.88,61.91,235419.0,50.2836,50.3079,50.2511,50.2754,235419.0
2018-01-25 10:30:00,61.92,62.03,61.9,61.98,162749.0,50.2836,50.3729,50.2673,50.3323,162749.0
2018-01-25 10:40:00,61.97,62.0,61.92,61.98,232022.0,50.3242,50.3485,50.2836,50.3323,232022.0
2018-01-25 10:50:00,61.99,62.05,61.98,62.03,106926.0,50.3404,50.3891,50.3323,50.3729,106926.0
2018-01-25 11:00:00,62.03,62.06,62.01,62.04,69383.0,50.3729,50.3972,50.3566,50.381,69383.0
2018-01-25 11:10:00,62.04,62.14,62.03,62.13,231906.0,50.381,50.4622,50.3729,50.4541,231906.0
2018-01-25 11:20:00,62.13,62.19,62.12,62.18,225028.0,50.4541,50.5028,50.446,50.4947,225028.0
2018-01-25 11:30:00,62.19,62.28,62.19,62.26,124598.0,50.5028,50.5759,50.5028,50.5597,124598.0
2018-01-25 11:40:00,62.26,62.27,62.2,62.23,149514.0,50.5597,50.5678,50.5109,50.5353,149514.0
2018-01-25 11:50:00,62.23,62.27,62.21,62.27,98231.0,50.5353,50.5678,50.5191,50.5678,98231.0
2018-01-25 12:00:00,62.26,62.32,62.25,62.31,105326.0,50.5597,50.6084,50.5515,50.6003,105326.0
2018-01-25 12:10:00,62.31,62.34,62.27,62.31,111127.0,50.6003,50.6246,50.5678,50.6003,111127.0
2018-01-25 12:20:00,62.3,62.32,62.23,62.29,67675.0,50.5921,50.6084,50.5353,50.584,67675.0
2018-01-25 12:30:00,62.3,62.34,62.29,62.32,105621.0,50.5921,50.6246,50.584,50.6084,105621.0
2018-01-25 12:40:00,62.31,62.36,62.29,62.35,176728.0,50.6003,50.6409,50.584,50.6327,176728.0
2018-01-25 12:50:00,62.35,62.35,62.29,62.33,101928.0,50.6327,50.6327,50.584,50.6165,101928.0
2018-01-25 13:00:00,62.32,62.35,62.29,62.35,149128.0,50.6084,50.6327,50.584,50.6327,149128.0
2018-01-25 13:10:00,62.34,62.4,62.34,62.4,130730.0,50.6246,50.6734,50.6246,50.6734,130730.0
2018-01-25 13:20:00,62.4,62.41,62.36,62.37,170106.0,50.6734,50.6815,50.6409,50.649,170106.0
2018-01-25 13:30:00,62.36,62.37,62.29,62.32,83257.0,50.6409,50.649,50.584,50.6084,83257.0
2018-01-25 13:40:00,62.33,62.34,62.3,62.32,66773.0,50.6165,50.6246,50.5921,50.6084,66773.0
2018-01-25 13:50:00,62.32,62.35,62.3,62.32,155773.0,50.6084,50.6327,50.5921,50.6084,155773.0
2018-01-25 14:00:00,62.32,62.33,62.1,62.15,181514.0,50.6084,50.6165,50.4297,50.4703,181514.0
2018-01-25 14:10:00,62.15,62.17,62.05,62.17,192939.0,50.4703,50.4866,50.3891,50.4866,192939.0
2018-01-25 14:20:00,62.17,62.18,62.03,62.05,455669.0,50.4866,50.4947,50.3729,50.3891,455669.0
2018-01-25 14:30:00,62.05,62.07,61.91,61.93,315701.0,50.3891,50.4054,50.2754,50.2917,315701.0
2018-01-25 14:40:00,61.92,61.96,61.82,61.92,425519.0,50.2836,50.316,50.2023,50.2836,425519.0
2018-01-25 14:50:00,61.92,61.97,61.84,61.91,386218.0,50.2836,50.3242,50.2186,50.2754,386218.0
2018-01-25 15:00:00,61.92,61.97,61.88,61.93,302533.0,50.2836,50.3242,50.2511,50.2917,302533.0
2018-01-25 15:10:00,61.93,61.97,61.85,61.94,389377.0,50.2917,50.3242,50.2267,50.2998,389377.0
2018-01-25 15:20:00,61.95,62.0,61.93,61.95,238541.0,50.3079,50.3485,50.2917,50.3079,238541.0
2018-01-25 15:30:00,61.96,61.97,61.89,61.92,256474.0,50.316,50.3242,50.2592,50.2836,256474.0
2018-01-25 15:40:00,61.93,61.95,61.9,61.91,329205.0,50.2917,50.3079,50.2673,50.2754,329205.0
2018-01-25 15:50:00,61.9,61.94,61.85,61.86,390413.0,50.2673,50.2998,50.2267,50.2348,390413.0
2018-01-26 09:30:00,62.31,62.31,62.16,62.25,515906.0,50.6003,50.6003,50.4785,50.5515,515906.0
2018-01-26 09:40:00,62.25,62.27,62.2,62.25,407684.0,50.5515,50.5678,50.5109,50.5515,407684.0
2018-01-26 09:50:00,62.25,62.36,62.25,62.35,171876.0,50.5515,50.6409,50.5515,50.6327,171876.0
2018-01-26 10:00:00,62.35,62.39,62.35,62.39,160880.0,50.6327,50.6652,50.6327,50.6652,160880.0
2018-01-26 10:10:00,62.38,62.39,62.29,62.32,127812.0,50.6571,50.6652,50.584,50.6084,127812.0
2018-01-26 10:20:00,62.32,62.33,62.26,62.29,168083.0,50.6084,50.6165,50.5597,50.584,168083.0
2018-01-26 10:30:00,62.29,62.44,62.28,62.43,271970.0,50.584,50.7058,50.5759,50.6977,271970.0
2018-01-26 10:40:00,62.43,62.45,62.39,62.42,168109.0,50.6977,50.714,50.6652,50.6896,168109.0
2018-01-26 10:50:00,62.42,62.46,62.37,62.37,168451.0,50.6896,50.7221,50.649,50.649,168451.0
2018-01-26 11:00:00,62.38,62.44,62.37,62.44,108836.0,50.6571,50.7058,50.649,50.7058,108836.0
2018-01-26 11:10:00,62.44,62.47,62.42,62.45,276878.0,50.7058,50.7302,50.6896,50.714,276878.0
2018-01-26 11:20:00,62.45,62.5,62.43,62.48,287715.0,50.714,50.7546,50.6977,50.7383,287715.0
2018-01-26 11:30:00,62.49,62.54,62.47,62.49,414068.0,50.7464,50.787,50.7302,50.7464,414068.0
2018-01-26 11:40:00,62.49,62.49,62.46,62.47,417110.0,50.7464,50.7464,50.7221,50.7302,417110.0
2018-01-26 11:50:00,62.48,62.48,62.41,62.44,123844.0,50.7383,50.7383,50.6815,50.7058,123844.0
2018-01-26 12:00:00,62.44,62.48,62.44,62.45,87974.0,50.7058,50.7383,50.7058,50.714,87974.0
2018-01-26 12:10:00,62.45,62.47,62.43,62.46,115153.0,50.714,50.7302,50.6977,50.7221,115153.0
2018-01-26 12:20:00,62.46,62.49,62.45,62.47,73804.0,50.7221,50.7464,50.714,50.7302,73804.0
2018-01-26 12:30:00,62.47,62.5,62.45,62.48,76086.0,50.7302,50.7546,50.714,50.7383,76086.0
2018-01-26 12:40:00,62.49,62.5,62.46,62.5,64938.0,50.7464,50.7546,50.7221,50.7546,64938.0
2018-01-26 12:50:00,62.51,62.53,62.49,62.49,83041.0,50.7627,50.7789,50.7464,50.7464,83041.0
2018-01-26 13:00:00,62.49,62.53,62.48,62.49,99489.0,50.7464,50.7789,50.7383,50.7464,99489.0
2018-01-26 13:10:00,62.49,62.54,62.49,62.52,83306.0,50.7464,50.787,50.7464,50.7708,83306.0
2018-01-26 13:20:00,62.52,62.57,62.51,62.54,121926.0,50.7708,50.8114,50.7627,50.787,121926.0
2018-01-26 13:30:00,62.53,62.55,62.52,62.53,180428.0,50.7789,50.7952,50.7708,50.7789,180428.0
2018-01-26 13:40:00,62.52,62.56,62.52,62.56,111557.0,50.7708,50.8033,50.7708,50.8033,111557.0
2018-01-26 13:50:00,62.55,62.58,62.55,62.58,90218.0,50.7952,50.8195,50.7952,50.8195,90218.0
2018-01-26 14:00:00,62.59,62.59,62.56,62.59,158112.0,50.8276,50.8276,50.8033,50.8276,158112.0
2018-01-26 14:10:00,62.59,62.63,62.58,62.61,103528.0,50.8276,50.8601,50.8195,50.8439,103528.0
2018-01-26 14:20:00,62.6,62.63,62.53,62.54,183886.0,50.8358,50.8601,50.7789,50.787,183886.0
2018-01-26 14:30:00,62.55,62.59,62.51,62.58,196481.0,50.7952,50.8276,50.7627,50.8195,196481.0
2018-01-26 14:40:00,62.58,62.58,62.54,62.57,101409.0,50.8195,50.8195,50.787,50.8114,101409.0
2018-01-26 14:50:00,62.57,62.61,62.54,62.59,198044.0,50.8114,50.8439,50.787,50.8276,198044.0
2018-01-26 15:00:00,62.59,62.61,62.57,62.6,135394.0,50.8276,50.8439,50.8114,50.8358,135394.0
2018-01-26 15:10:00,62.6,62.64,62.59,62.62,127799.0,50.8358,50.8682,50.8276,50.852,127799.0
2018-01-26 15:20:00,62.62,62.62,62.57,62.58,125202.0,50.852,50.852,50.8114,50.8195,125202.0
2018-01-26 15:30:00,62.58,62.62,62.57,62.61,170614.0,50.8195,50.852,50.8114,50.8439,170614.0
2018-01-26 15:40:00,62.62,62.64,62.61,62.63,190004.0,50.852,50.8682,50.8439,50.8601,190004.0
2018-01-26 15:50:00,62.63,62.7,62.6,62.7,449311.0,50.8601,50.917,50.8358,50.917,449311.0
2018-01-29 09:30:00,61.99,61.99,61.82,61.9,674585.0,50.3404,50.3404,50.2023,50.2673,674585.0
2018-01-29 09:40:00,61.9,61.96,61.89,61.92,293013.0,50.2673,50.316,50.2592,50.2836,293013.0
2018-01-29 09:50:00,61.92,61.98,61.87,61.95,233684.0,50.2836,50.3323,50.243,50.3079,233684.0
2018-01-29 10:00:00,61.94,61.95,61.86,61.93,3517991.0,50.2998,50.3079,50.2348,50.2917,3517991.0
2018-01-29 10:10:00,61.94,61.99,61.91,61.93,342138.0,50.2998,50.3404,50.2754,50.2917,342138.0
2018-01-29 10:20:00,61.92,62.02,61.91,62.01,314563.0,50.2836,50.3648,50.2754,50.3566,314563.0
2018-01-29 10:30:00,62.01,62.03,61.9,61.92,671622.0,50.3566,50.3729,50.2673,50.2836,671622.0
2018-01-29 10:40:00,61.92,61.95,61.81,61.84,2360793.0,50.2836,50.3079,50.1942,50.2186,2360793.0
2018-01-29 10:50:00,61.84,61.93,61.82,61.9,516161.0,50.2186,50.2917,50.2023,50.2673,516161.0
2018-01-29 11:00:00,61.9,61.91,61.81,61.83,164310.0,50.2673,50.2754,50.1942,50.2105,164310.0
2018-01-29 11:10:00,61.83,61.87,61.77,61.78,1114122.0,50.2105,50.243,50.1617,50.1699,1114122.0
2018-01-29 11:20:00,61.76,61.93,61.75,61.92,686263.0,50.1536,50.2917,50.1455,50.2836,686263.0
2018-01-29 11:30:00,61.92,61.96,61.9,61.93,237596.0,50.2836,50.316,50.2673,50.2917,237596.0
2018-01-29 11:40:00,61.93,61.97,61.9,61.92,190883.0,50.2917,50.3242,50.2673,50.2836,190883.0
2018-01-29 11:50:00,61.93,61.95,61.91,61.92,250818.0,50.2917,50.3079,50.2754,50.2836,250818.0
2018-01-29 12:00:00,61.92,61.93,61.86,61.9,199134.0,50.2836,50.2917,50.2348,50.2673,199134.0
2018-01-29 12:10:00,61.91,61.96,61.88,61.95,499584.0,50.2754,50.316,50.2511,50.3079,499584.0
2018-01-29 12:20:00,61.96,61.96,61.91,61.94,137663.0,50.316,50.316,50.2754,50.2998,137663.0
2018-01-29 12:30:00,61.94,61.95,61.91,61.92,218908.0,50.2998,50.3079,50.2754,50.2836,218908.0
2018-01-29 12:40:00,61.91,61.92,61.86,61.87,115108.0,50.2754,50.2836,50.2348,50.243,115108.0
2018-01-29 12:50:00,61.87,61.95,61.86,61.93,151025.0,50.243,50.3079,50.2348,50.2917,151025.0
2018-01-29 13:00:00,61.94,61.95,61.9,61.91,74118.0,50.2998,50.3079,50.2673,50.2754,74118.0
2018-01-29 13:10:00,61.92,61.92,61.88,61.9,216196.0,50.2836,50.2836,50.2511,50.2673,216196.0
2018-01-29 13:20:00,61.9,61.92,61.87,61.91,248033.0,50.2673,50.2836,50.243,50.2754,248033.0
2018-01-29 13:30:00,61.92,61.92,61.87,61.91,99260.0,50.2836,50.2836,50.243,50.2754,99260.0
2018-01-29 13:40:00,61.9,61.91,61.87,61.88,119546.0,50.2673,50.2754,50.243,50.2511,119546.0
2018-01-29 13:50:00,61.88,61.9,61.87,61.89,135361.0,50.2511,50.2673,50.243,50.2592,135361.0
2018-01-29 14:00:00,61.89,61.94,61.88,61.92,109445.0,50.2592,50.2998,50.2511,50.2836,109445.0
2018-01-29 14:10:00,61.92,61.97,61.88,61.91,98922.0,50.2836,50.3242,50.2511,50.2754,98922.0
2018-01-29 14:20:00,61.92,61.94,61.9,61.91,192359.0,50.2836,50.2998,50.2673,50.2754,192359.0
2018-01-29 14:30:00,61.92,61.93,61.88,61.89,212737.0,50.2836,50.2917,50.2511,50.2592,212737.0
2018-01-29 14:40:00,61.88,61.92,61.87,61.91,543822.0,50.2511,50.2836,50.243,50.2754,543822.0
2018-01-29 14:50:00,61.9,61.94,61.89,61.94,102028.0,50.2673,50.2998,50.2592,50.2998,102028.0
2018-01-29 15:00:00,61.94,61.96,61.91,61.92,78940.0,50.2998,50.316,50.2754,50.2836,78940.0
2018-01-29 15:10:00,61.92,61.94,61.91,61.92,133480.0,50.2836,50.2998,50.2754,50.2836,133480.0
2018-01-29 15:20:00,61.92,61.92,61.85,61.86,207871.0,50.2836,50.2836,50.2267,50.2348,207871.0
2018-01-29 15:30:00,61.85,61.86,61.79,61.8,309952.0,50.2267,50.2348,50.178,50.1861,309952.0
2018-01-29 15:40:00,61.79,61.81,61.69,61.71,492973.0,50.178,50.1942,50.0968,50.113,492973.0
2018-01-29 15:50:00,61.71,61.86,61.7,61.79,728752.0,50.113,50.2348,50.1049,50.178,728752.0
2018-01-30 09:30:00,61.19,61.22,61.02,61.13,666400.0,49.6907,49.7151,49.5527,49.642,666400.0
2018-01-30 09:40:00,61.13,61.14,60.96,60.98,420834.0,49.642,49.6501,49.504,49.5202,420834.0
2018-01-30 09:50:00,60.98,61.02,60.93,60.93,937106.0,49.5202,49.5527,49.4796,49.4796,937106.0
2018-01-30 10:00:00,60.93,60.95,60.75,60.79,398849.0,49.4796,49.4958,49.3334,49.3659,398849.0
2018-01-30 10:10:00,60.8,60.86,60.76,60.79,246831.0,49.374,49.4228,49.3416,49.3659,246831.0
2018-01-30 10:20:00,60.79,60.88,60.76,60.88,205773.0,49.3659,49.439,49.3416,49.439,205773.0
2018-01-30 10:30:00,60.88,60.94,60.87,60.94,381623.0,49.439,49.4877,49.4309,49.4877,381623.0
2018-01-30 10:40:00,60.94,60.95,60.82,60.85,194763.0,49.4877,49.4958,49.3903,49.4146,194763.0
2018-01-30 10:50:00,60.84,60.97,60.83,60.94,354638.0,49.4065,49.5121,49.3984,49.4877,354638.0
2018-01-30 11:00:00,60.94,61.0,60.87,60.97,187575.0,49.4877,49.5364,49.4309,49.5121,187575.0
2018-01-30 11:10:00,60.97,61.03,60.92,60.99,167975.0,49.5121,49.5608,49.4715,49.5283,167975.0
2018-01-30 11:20:00,61.0,61.01,60.87,60.9,128434.0,49.5364,49.5446,49.4309,49.4552,128434.0
2018-01-30 11:30:00,60.9,60.95,60.86,60.93,149784.0,49.4552,49.4958,49.4228,49.4796,149784.0
2018-01-30 11:40:00,60.93,61.0,60.92,60.95,302207.0,49.4796,49.5364,49.4715,49.4958,302207.0
2018-01-30 11:50:00,60.94,60.97,60.89,60.9,103070.0,49.4877,49.5121,49.4471,49.4552,103070.0
2018-01-30 12:00:00,60.91,60.98,60.89,60.98,132420.0,49.4634,49.5202,49.4471,49.5202,132420.0
2018-01-30 12:10:00,60.98,61.03,60.98,61.02,186252.0,49.5202,49.5608,49.5202,49.5527,186252.0
2018-01-30 12:20:00,61.02,61.04,60.92,60.93,2781801.0,49.5527,49.5689,49.4715,49.4796,2781801.0
2018-01-30 12:30:00,60.92,60.95,60.88,60.9,139607.0,49.4715,49.4958,49.439,49.4552,139607.0
2018-01-30 12:40:00,60.89,60.93,60.84,60.85,95469.0,49.4471,49.4796,49.4065,49.4146,95469.0
2018-01-30 12:50:00,60.85,60.9,60.85,60.89,142302.0,49.4146,49.4552,49.4146,49.4471,142302.0
2018-01-30 13:00:00,60.88,60.89,60.77,60.78,186940.0,49.439,49.4471,49.3497,49.3578,186940.0
2018-01-30 13:10:00,60.78,60.85,60.77,60.83,195574.0,49.3578,49.4146,49.3497,49.3984,195574.0
2018-01-30 13:20:00,60.82,60.9,60.8,60.87,231614.0,49.3903,49.4552,49.374,49.4309,231614.0
2018-01-30 13:30:00,60.87,60.96,60.85,60.96,194978.0,49.4309,49.504,49.4146,49.504,194978.0
2018-01-30 13:40:00,60.95,60.98,60.94,60.96,140701.0,49.4958,49.5202,49.4877,49.504,140701.0
2018-01-30 13:50:00,60.96,61.0,60.95,60.99,157104.0,49.504,49.5364,49.4958,49.5283,157104.0
2018-01-30 14:00:00,60.99,61.04,60.98,61.0,212888.0,49.5283,49.5689,49.5202,49.5364,212888.0
2018-01-30 14:10:00,60.99,61.05,60.97,61.03,123201.0,49.5283,49.5771,49.5121,49.5608,123201.0
2018-01-30 14:20:00,61.02,61.03,60.98,61.03,622342.0,49.5527,49.5608,49.5202,49.5608,622342.0
2018-01-30 14:30:00,61.03,61.03,60.94,60.97,249790.0,49.5608,49.5608,49.4877,49.5121,249790.0
2018-01-30 14:40:00,60.97,60.99,60.93,60.98,154187.0,49.5121,49.5283,49.4796,49.5202,154187.0
2018-01-30 14:50:00,60.98,61.0,60.94,60.98,203375.0,49.5202,49.5364,49.4877,49.5202,203375.0
2018-01-30 15:00:00,60.98,61.03,60.97,61.01,356197.0,49.5202,49.5608,49.5121,49.5446,356197.0
2018-01-30 15:10:00,61.01,61.1,61.0,61.08,304768.0,49.5446,49.6177,49.5364,49.6014,304768.0
2018-01-30 15:20:00,61.08,61.11,61.04,61.05,290581.0,49.6014,49.6258,49.5689,49.5771,290581.0
2018-01-30 15:30:00,61.05,61.1,61.03,61.08,474232.0,49.5771,49.6177,49.5608,49.6014,474232.0
2018-01-30 15:40:00,61.08,61.1,61.04,61.05,403835.0,49.6014,49.6177,49.5689,49.5771,403835.0
2018-01-30 15:50:00,61.06,61.07,60.94,60.95,702324.0,49.5852,49.5933,49.4877,49.4958,702324.0
2018-01-31 09:30:00,61.76,61.81,61.74,61.77,344035.0,50.1536,50.1942,50.1374,50.1617,344035.0
2018-01-31 09:40:00,61.77,61.79,61.7,61.7,233496.0,50.1617,50.178,50.1049,50.1049,233496.0
2018-01-31 09:50:00,61.71,61.74,61.68,61.71,119110.0,50.113,50.1374,50.0887,50.113,119110.0
2018-01-31 10:00:00,61.7,61.72,61.62,61.63,235301.0,50.1049,50.1211,50.0399,50.0481,235301.0
2018-01-31 10:10:00,61.63,61.75,61.62,61.73,177351.0,50.0481,50.1455,50.0399,50.1293,177351.0
2018-01-31 10:20:00,61.72,61.74,61.64,61.65,256476.0,50.1211,50.1374,50.0562,50.0643,256476.0
2018-01-31 10:30:00,61.64,61.71,61.62,61.67,120483.0,50.0562,50.113,50.0399,50.0805,120483.0
2018-01-31 10:40:00,61.66,61.66,61.52,61.57,211532.0,50.0724,50.0724,49.9587,49.9993,211532.0
2018-01-31 10:50:00,61.56,61.58,61.44,61.47,140169.0,49.9912,50.0075,49.8938,49.9181,140169.0
2018-01-31 11:00:00,61.5,61.51,61.42,61.43,155118.0,49.9425,49.9506,49.8775,49.8856,155118.0
2018-01-31 11:10:00,61.42,61.47,61.4,61.44,326816.0,49.8775,49.9181,49.8613,49.8938,326816.0
2018-01-31 11:20:00,61.43,61.48,61.35,61.36,425252.0,49.8856,49.9262,49.8207,49.8288,425252.0
2018-01-31 11:30:00,61.36,61.44,61.35,61.44,640216.0,49.8288,49.8938,49.8207,49.8938,640216.0
2018-01-31 11:40:00,61.45,61.45,61.36,61.37,122040.0,49.9019,49.9019,49.8288,49.8369,122040.0
2018-01-31 11:50:00,61.38,61.38,61.31,61.36,308135.0,49.845,49.845,49.7882,49.8288,308135.0
2018-01-31 12:00:00,61.36,61.41,61.34,61.4,240349.0,49.8288,49.8694,49.8126,49.8613,240349.0
2018-01-31 12:10:00,61.4,61.42,61.34,61.36,101196.0,49.8613,49.8775,49.8126,49.8288,101196.0
2018-01-31 12:20:00,61.36,61.42,61.35,61.39,52266.0,49.8288,49.8775,49.8207,49.8532,52266.0
2018-01-31 12:30:00,61.39,61.43,61.37,61.38,162496.0,49.8532,49.8856,49.8369,49.845,162496.0
2018-01-31 12:40:00,61.38,61.38,61.28,61.29,358459.0,49.845,49.845,49.7638,49.7719,358459.0
2018-01-31 12:50:00,61.29,61.29,61.25,61.28,352860.0,49.7719,49.7719,49.7395,49.7638,352860.0
2018-01-31 13:00:00,61.27,61.32,61.26,61.29,247656.0,49.7557,49.7963,49.7476,49.7719,247656.0
2018-01-31 13:10:00,61.28,61.31,61.27,61.29,283075.0,49.7638,49.7882,49.7557,49.7719,283075.0
2018-01-31 13:20:00,61.3,61.37,61.29,61.37,364288.0,49.7801,49.8369,49.7719,49.8369,364288.0
2018-01-31 13:30:00,61.37,61.38,61.34,61.37,201846.0,49.8369,49.845,49.8126,49.8369,201846.0
2018-01-31 13:40:00,61.36,61.38,61.3,61.32,153148.0,49.8288,49.845,49.7801,49.7963,153148.0
2018-01-31 13:50:00,61.33,61.38,61.32,61.37,233082.0,49.8044,49.845,49.7963,49.8369,233082.0
2018-01-31 14:00:00,61.36,61.65,61.3,61.37,501952.0,49.8288,50.0643,49.7801,49.8369,501952.0
2018-01-31 14:10:00,61.36,61.38,61.15,61.17,300456.0,49.8288,49.845,49.6583,49.6745,300456.0
2018-01-31 14:20:00,61.17,61.19,61.01,61.17,441387.0,49.6745,49.6907,49.5446,49.6745,441387.0
2018-01-31 14:30:00,61.17,61.23,61.1,61.18,335999.0,49.6745,49.7232,49.6177,49.6826,335999.0
2018-01-31 14:40:00,61.17,61.22,61.06,61.08,547996.0,49.6745,49.7151,49.5852,49.6014,547996.0
2018-01-31 14:50:00,61.08,61.24,61.04,61.21,592223.0,49.6014,49.7313,49.5689,49.707,592223.0
2018-01-31 15:00:00,61.21,61.27,61.15,61.23,389124.0,49.707,49.7557,49.6583,49.7232,389124.0
2018-01-31 15:10:00,61.25,61.27,61.17,61.22,375038.0,49.7395,49.7557,49.6745,49.7151,375038.0
2018-01-31 15:20:00,61.22,61.28,61.2,61.27,448902.0,49.7151,49.7638,49.6989,49.7557,448902.0
2018-01-31 15:30:00,61.26,61.37,61.24,61.35,276235.0,49.7476,49.8369,49.7313,49.8207,276235.0
2018-01-31 15:40:00,61.36,61.41,61.3,61.3,312589.0,49.8288,49.8694,49.7801,49.7801,312589.0
2018-01-31 15:50:00,61.3,61.52,61.24,61.42,1746595.0,49.7801,49.9587,49.7313,49.8775,1746595.0
2018-02-01 09:30:00,60.93,60.98,60.8,60.89,472538.0,49.4796,49.5202,49.374,49.4471,472538.0
2018-02-01 09:40:00,60.89,60.91,60.84,60.89,451931.0,49.4471,49.4634,49.4065,49.4471,451931.0
2018-02-01 09:50:00,60.9,61.13,60.9,61.09,200936.0,49.4552,49.642,49.4552,49.6095,200936.0
2018-02-01 10:00:00,61.09,61.18,61.04,61.09,510296.0,49.6095,49.6826,49.5689,49.6095,510296.0
2018-02-01 10:10:00,61.09,61.11,61.0,61.03,626219.0,49.6095,49.6258,49.5364,49.5608,626219.0
2018-02-01 10:20:00,61.03,61.1,61.01,61.04,364726.0,49.5608,49.6177,49.5446,49.5689,364726.0
2018-02-01 10:30:00,61.04,61.12,61.0,61.12,415922.0,49.5689,49.6339,49.5364,49.6339,415922.0
2018-02-01 10:40:00,61.12,61.15,61.05,61.08,272099.0,49.6339,49.6583,49.5771,49.6014,272099.0
2018-02-01 10:50:00,61.08,61.09,61.01,61.03,215084.0,49.6014,49.6095,49.5446,49.5608,215084.0
2018-02-01 11:00:00,61.04,61.08,60.93,60.95,496880.0,49.5689,49.6014,49.4796,49.4958,496880.0
2018-02-01 11:10:00,60.95,60.96,60.86,60.89,457877.0,49.4958,49.504,49.4228,49.4471,457877.0
2018-02-01 11:20:00,60.89,60.92,60.82,60.83,337306.0,49.4471,49.4715,49.3903,49.3984,337306.0
2018-02-01 11:30:00,60.84,61.03,60.82,61.02,270255.0,49.4065,49.5608,49.3903,49.5527,270255.0
2018-02-01 11:40:00,61.01,61.17,61.01,61.16,407151.0,49.5446,49.6745,49.5446,49.6664,407151.0
2018-02-01 11:50:00,61.16,61.22,61.15,61.22,2709814.0,49.6664,49.7151,49.6583,49.7151,2709814.0
2018-02-01 12:00:00,61.22,61.26,61.15,61.19,259506.0,49.7151,49.7476,49.6583,49.6907,259506.0
2018-02-01 12:10:00,61.19,61.21,61.15,61.17,156082.0,49.6907,49.707,49.6583,49.6745,156082.0
2018-02-01 12:20:00,61.17,61.19,61.13,61.16,141310.0,49.6745,49.6907,49.642,49.6664,141310.0
2018-02-01 12:30:00,61.16,61.2,61.14,61.18,1350385.0,49.6664,49.6989,49.6501,49.6826,1350385.0
2018-02-01 12:40:00,61.17,61.17,61.11,61.14,282996.0,49.6745,49.6745,49.6258,49.6501,282996.0
2018-02-01 12:50:00,61.13,61.14,61.08,61.1,1018549.0,49.642,49.6501,49.6014,49.6177,1018549.0
2018-02-01 13:00:00,61.1,61.17,61.09,61.16,234479.0,49.6177,49.6745,49.6095,49.6664,234479.0
2018-02-01 13:10:00,61.16,61.18,61.15,61.17,121362.0,49.6664,49.6826,49.6583,49.6745,121362.0
2018-02-01 13:20:00,61.17,61.17,61.14,61.14,177049.0,49.6745,49.6745,49.6501,49.6501,177049.0
2018-02-01 13:30:00,61.14,61.15,61.04,61.05,626738.0,49.6501,49.6583,49.5689,49.5771,626738.0
2018-02-01 13:40:00,61.05,61.06,60.98,61.01,527504.0,49.5771,49.5852,49.5202,49.5446,527504.0
2018-02-01 13:50:00,61.01,61.03,60.93,60.95,491286.0,49.5446,49.5608,49.4796,49.4958,491286.0
2018-02-01 14:00:00,60.95,60.96,60.89,60.91,300600.0,49.4958,49.504,49.4471,49.4634,300600.0
2018-02-01 14:10:00,60.91,60.91,60.77,60.77,413016.0,49.4634,49.4634,49.3497,49.3497,413016.0
2018-02-01 14:20:00,60.77,60.86,60.67,60.85,406407.0,49.3497,49.4228,49.2685,49.4146,406407.0
2018-02-01 14:30:00,60.85,60.88,60.81,60.86,350225.0,49.4146,49.439,49.3822,49.4228,350225.0
2018-02-01 14:40:00,60.85,60.9,60.83,60.9,260075.0,49.4146,49.4552,49.3984,49.4552,260075.0
2018-02-01 14:50:00,60.89,60.91,60.87,60.9,213125.0,49.4471,49.4634,49.4309,49.4552,213125.0
2018-02-01 15:00:00,60.89,60.92,60.86,60.9,248480.0,49.4471,49.4715,49.4228,49.4552,248480.0
2018-02-01 15:10:00,60.9,60.91,60.83,60.83,184089.0,49.4552,49.4634,49.3984,49.3984,184089.0
2018-02-01 15:20:00,60.82,60.83,60.75,60.75,222107.0,49.3903,49.3984,49.3334,49.3334,222107.0
2018-02-01 15:30:00,60.75,60.76,60.68,60.69,523867.0,49.3334,49.3416,49.2766,49.2847,523867.0
2018-02-01 15:40:00,60.69,60.78,60.64,60.75,543059.0,49.2847,49.3578,49.2441,49.3334,543059.0
2018-02-01 15:50:00,60.76,60.81,60.66,60.69,758648.0,49.3416,49.3822,49.2603,49.2847,758648.0
2018-02-02 09:30:00,60.06,60.1,59.86,59.86,546579.0,48.7731,48.8056,48.6107,48.6107,546579.0
2018-02-02 09:40:00,59.86,59.88,59.76,59.77,360232.0,48.6107,48.6269,48.5295,48.5376,360232.0
2018-02-02 09:50:00,59.77,59.78,59.62,59.65,341714.0,48.5376,48.5457,48.4158,48.4402,341714.0
2018-02-02 10:00:00,59.65,59.65,59.43,59.46,653880.0,48.4402,48.4402,48.2615,48.2859,653880.0
2018-02-02 10:10:00,59.46,59.58,59.41,59.55,725529.0,48.2859,48.3833,48.2453,48.3589,725529.0
2018-02-02 10:20:00,59.54,59.67,59.48,59.65,227843.0,48.3508,48.4564,48.3021,48.4402,227843.0
2018-02-02 10:30:00,59.65,59.66,59.53,59.64,1711237.0,48.4402,48.4483,48.3427,48.432,1711237.0
2018-02-02 10:40:00,59.65,59.72,59.63,59.66,930756.0,48.4402,48.497,48.4239,48.4483,930756.0
2018-02-02 10:50:00,59.66,59.78,59.65,59.74,302022.0,48.4483,48.5457,48.4402,48.5132,302022.0
2018-02-02 11:00:00,59.75,59.83,59.71,59.83,254979.0,48.5214,48.5863,48.4889,48.5863,254979.0
2018-02-02 11:10:00,59.83,59.89,59.66,59.68,251404.0,48.5863,48.635,48.4483,48.4645,251404.0
2018-02-02 11:20:00,59.68,59.74,59.65,59.66,351929.0,48.4645,48.5132,48.4402,48.4483,351929.0
2018-02-02 11:30:00,59.67,59.73,59.63,59.72,177544.0,48.4564,48.5051,48.4239,48.497,177544.0
2018-02-02 11:40:00,59.73,59.78,59.64,59.66,162637.0,48.5051,48.5457,48.432,48.4483,162637.0
2018-02-02 11:50:00,59.66,59.76,59.57,59.57,157288.0,48.4483,48.5295,48.3752,48.3752,157288.0
2018-02-02 12:00:00,59.58,59.64,59.55,59.63,258991.0,48.3833,48.432,48.3589,48.4239,258991.0
2018-02-02 12:10:00,59.63,59.75,59.59,59.75,234440.0,48.4239,48.5214,48.3914,48.5214,234440.0
2018-02-02 12:20:00,59.74,59.91,59.71,59.89,175375.0,48.5132,48.6513,48.4889,48.635,175375.0
2018-02-02 12:30:00,59.88,59.88,59.84,59.84,67881.0,48.6269,48.6269,48.5944,48.5944,67881.0
2018-02-02 12:40:00,59.85,59.89,59.8,59.87,84702.0,48.6026,48.635,48.562,48.6188,84702.0
2018-02-02 12:50:00,59.87,59.88,59.78,59.79,101293.0,48.6188,48.6269,48.5457,48.5538,101293.0
2018-02-02 13:00:00,59.77,59.8,59.74,59.78,144993.0,48.5376,48.562,48.5132,48.5457,144993.0
2018-02-02 13:10:00,59.78,59.86,59.77,59.79,160676.0,48.5457,48.6107,48.5376,48.5538,160676.0
2018-02-02 13:20:00,59.78,59.8,59.67,59.72,168957.0,48.5457,48.562,48.4564,48.497,168957.0
2018-02-02 13:30:00,59.73,59.77,59.69,59.7,180533.0,48.5051,48.5376,48.4726,48.4808,180533.0
2018-02-02 13:40:00,59.7,59.72,59.61,59.62,253788.0,48.4808,48.497,48.4077,48.4158,253788.0
2018-02-02 13:50:00,59.64,59.69,59.62,59.63,295383.0,48.432,48.4726,48.4158,48.4239,295383.0
2018-02-02 14:00:00,59.64,59.65,59.57,59.59,153358.0,48.432,48.4402,48.3752,48.3914,153358.0
2018-02-02 14:10:00,59.59,59.6,59.45,59.49,201445.0,48.3914,48.3995,48.2777,48.3102,201445.0
2018-02-02 14:20:00,59.51,59.53,59.38,59.42,258679.0,48.3265,48.3427,48.2209,48.2534,258679.0
2018-02-02 14:30:00,59.41,59.62,59.4,59.49,556420.0,48.2453,48.4158,48.2371,48.3102,556420.0
2018-02-02 14:40:00,59.51,59.55,59.43,59.46,325627.0,48.3265,48.3589,48.2615,48.2859,325627.0
2018-02-02 14:50:00,59.46,59.46,59.31,59.34,423177.0,48.2859,48.2859,48.164,48.1884,423177.0
2018-02-02 15:00:00,59.33,59.37,59.2,59.21,408422.0,48.1803,48.2128,48.0747,48.0828,408422.0
2018-02-02 15:10:00,59.22,59.46,59.21,59.36,373031.0,48.091,48.2859,48.0828,48.2046,373031.0
2018-02-02 15:20:00,59.36,59.41,59.31,59.31,339521.0,48.2046,48.2453,48.164,48.164,339521.0
2018-02-02 15:30:00,59.32,59.41,59.27,59.39,413230.0,48.1722,48.2453,48.1316,48.229,413230.0
2018-02-02 15:40:00,59.4,59.4,59.2,59.21,556192.0,48.2371,48.2371,48.0747,48.0828,556192.0
2018-02-02 15:50:00,59.21,59.24,59.1,59.17,562526.0,48.0828,48.1072,47.9935,48.0504,562526.0
2018-02-05 09:30:00,59.03,59.15,58.93,59.03,1107898.0,47.9367,48.0341,47.8555,47.9367,1107898.0
2018-02-05 09:40:00,59.02,59.07,58.87,58.92,406874.0,47.9285,47.9691,47.8067,47.8473,406874.0
2018-02-05 09:50:00,58.92,59.05,58.85,59.03,443855.0,47.8473,47.9529,47.7905,47.9367,443855.0
2018-02-05 10:00:00,59.03,59.21,58.93,59.21,388902.0,47.9367,48.0828,47.8555,48.0828,388902.0
2018-02-05 10:10:00,59.21,59.39,59.21,59.38,358390.0,48.0828,48.229,48.0828,48.2209,358390.0
2018-02-05 10:20:00,59.37,59.59,59.36,59.53,357903.0,48.2128,48.3914,48.2046,48.3427,357903.0
2018-02-05 10:30:00,59.52,59.53,59.35,59.37,241601.0,48.3346,48.3427,48.1965,48.2128,241601.0
2018-02-05 10:40:00,59.36,59.48,59.31,59.42,255840.0,48.2046,48.3021,48.164,48.2534,255840.0
2018-02-05 10:50:00,59.42,59.44,59.34,59.38,342653.0,48.2534,48.2696,48.1884,48.2209,342653.0
2018-02-05 11:00:00,59.38,59.46,59.32,59.37,305212.0,48.2209,48.2859,48.1722,48.2128,305212.0
2018-02-05 11:10:00,59.37,59.4,59.24,59.24,404358.0,48.2128,48.2371,48.1072,48.1072,404358.0
2018-02-05 11:20:00,59.24,59.3,59.17,59.2,192558.0,48.1072,48.1559,48.0504,48.0747,192558.0
2018-02-05 11:30:00,59.2,59.22,59.15,59.19,167031.0,48.0747,48.091,48.0341,48.0666,167031.0
2018-02-05 11:40:00,59.19,59.2,59.11,59.12,82547.0,48.0666,48.0747,48.0016,48.0098,82547.0
2018-02-05 11:50:00,59.12,59.25,59.11,59.24,178658.0,48.0098,48.1153,48.0016,48.1072,178658.0
2018-02-05 12:00:00,59.24,59.27,59.13,59.13,242156.0,48.1072,48.1316,48.0179,48.0179,242156.0
2018-02-05 12:10:00,59.13,59.18,59.03,59.03,131442.0,48.0179,48.0585,47.9367,47.9367,131442.0
2018-02-05 12:20:00,59.04,59.07,58.96,59.02,248224.0,47.9448,47.9691,47.8798,47.9285,248224.0
2018-02-05 12:30:00,59.01,59.1,58.94,58.97,190199.0,47.9204,47.9935,47.8636,47.8879,190199.0
2018-02-05 12:40:00,58.98,59.12,58.98,59.1,89895.0,47.8961,48.0098,47.8961,47.9935,89895.0
2018-02-05 12:50:00,59.09,59.14,59.02,59.02,145080.0,47.9854,48.026,47.9285,47.9285,145080.0
2018-02-05 13:00:00,59.02,59.04,58.81,58.81,258195.0,47.9285,47.9448,47.758,47.758,258195.0
2018-02-05 13:10:00,58.82,58.88,58.74,58.74,224724.0,47.7661,47.8149,47.7012,47.7012,224724.0
2018-02-05 13:20:00,58.75,58.84,58.68,58.74,272280.0,47.7093,47.7824,47.6524,47.7012,272280.0
2018-02-05 13:30:00,58.78,58.87,58.65,58.66,255628.0,47.7336,47.8067,47.6281,47.6362,255628.0
2018-02-05 13:40:00,58.67,58.79,58.67,58.78,144374.0,47.6443,47.7418,47.6443,47.7336,144374.0
2018-02-05 13:50:00,58.78,58.95,58.77,58.93,190706.0,47.7336,47.8717,47.7255,47.8555,190706.0
2018-02-05 14:00:00,58.93,58.94,58.77,58.79,222570.0,47.8555,47.8636,47.7255,47.7418,222570.0
2018-02-05 14:10:00,58.79,58.85,58.68,58.72,93910.0,47.7418,47.7905,47.6524,47.6849,93910.0
2018-02-05 14:20:00,58.72,58.74,58.54,58.57,397197.0,47.6849,47.7012,47.5387,47.5631,397197.0
2018-02-05 14:30:00,58.56,58.56,58.42,58.46,393692.0,47.555,47.555,47.4413,47.4738,393692.0
2018-02-05 14:40:00,58.45,58.53,58.3,58.33,337162.0,47.4657,47.5306,47.3439,47.3682,337162.0
2018-02-05 14:50:00,58.33,58.33,58.1,58.13,415109.0,47.3682,47.3682,47.1814,47.2058,415109.0
2018-02-05 15:00:00,58.13,58.15,57.31,57.31,1148908.0,47.2058,47.222,46.5399,46.5399,1148908.0
2018-02-05 15:10:00,57.3,58.16,57.1,57.86,1080140.0,46.5318,47.2302,46.3694,46.9865,1080140.0
2018-02-05 15:20:00,57.85,58.2,57.67,58.15,779216.0,46.9784,47.2626,46.8322,47.222,779216.0
2018-02-05 15:30:00,58.15,58.2,57.72,57.73,1275789.0,47.222,47.2626,46.8728,46.881,1275789.0
2018-02-05 15:40:00,57.73,57.83,57.4,57.4,979225.0,46.881,46.9622,46.613,46.613,979225.0
2018-02-05 15:50:00,57.39,57.53,57.15,57.18,1174370.0,46.6049,46.7186,46.41,46.4343,1174370.0
2018-02-06 09:30:00,57.13,57.69,56.91,57.68,914579.0,46.3937,46.8485,46.2151,46.8404,914579.0
2018-02-06 09:40:00,57.69,57.98,57.61,57.96,1002956.0,46.8485,47.084,46.7835,47.0677,1002956.0
2018-02-06 09:50:00,57.97,58.36,57.91,58.05,1202649.0,47.0759,47.3926,47.0271,47.1408,1202649.0
2018-02-06 10:00:00,58.06,58.36,58.0,58.05,1332328.0,47.149,47.3926,47.1002,47.1408,1332328.0
2018-02-06 10:10:00,58.05,58.26,57.68,57.84,981904.0,47.1408,47.3114,46.8404,46.9703,981904.0
2018-02-06 10:20:00,57.86,58.07,57.64,57.79,1548495.0,46.9865,47.1571,46.8079,46.9297,1548495.0
2018-02-06 10:30:00,57.79,57.86,57.52,57.69,971548.0,46.9297,46.9865,46.7104,46.8485,971548.0
2018-02-06 10:40:00,57.68,58.05,57.54,57.98,993774.0,46.8404,47.1408,46.7267,47.084,993774.0
2018-02-06 10:50:00,57.98,58.11,57.85,57.94,781477.0,47.084,47.1896,46.9784,47.0515,781477.0
2018-02-06 11:00:00,57.95,58.05,57.8,57.92,568042.0,47.0596,47.1408,46.9378,47.0353,568042.0
2018-02-06 11:10:00,57.92,57.94,57.73,57.92,432503.0,47.0353,47.0515,46.881,47.0353,432503.0
2018-02-06 11:20:00,57.9,58.0,57.8,57.94,716073.0,47.019,47.1002,46.9378,47.0515,716073.0
2018-02-06 11:30:00,57.94,57.96,57.76,57.9,687973.0,47.0515,47.0677,46.9053,47.019,687973.0
2018-02-06 11:40:00,57.9,58.02,57.89,58.02,282757.0,47.019,47.1165,47.0109,47.1165,282757.0
2018-02-06 11:50:00,58.02,58.17,57.99,58.08,426761.0,47.1165,47.2383,47.0921,47.1652,426761.0
2018-02-06 12:00:00,58.08,58.38,58.08,58.35,584367.0,47.1652,47.4088,47.1652,47.3845,584367.0
2018-02-06 12:10:00,58.34,58.54,58.26,58.42,246178.0,47.3763,47.5387,47.3114,47.4413,246178.0
2018-02-06 12:20:00,58.41,58.62,58.37,58.6,430539.0,47.4332,47.6037,47.4007,47.5875,430539.0
2018-02-06 12:30:00,58.6,58.81,58.53,58.8,656023.0,47.5875,47.758,47.5306,47.7499,656023.0
2018-02-06 12:40:00,58.8,58.8,58.56,58.62,585111.0,47.7499,47.7499,47.555,47.6037,585111.0
2018-02-06 12:50:00,58.62,58.66,58.5,58.63,706330.0,47.6037,47.6362,47.5063,47.6118,706330.0
2018-02-06 13:00:00,58.61,58.62,58.33,58.36,457034.0,47.5956,47.6037,47.3682,47.3926,457034.0
2018-02-06 13:10:00,58.34,58.6,58.3,58.58,300432.0,47.3763,47.5875,47.3439,47.5712,300432.0
2018-02-06 13:20:00,58.57,58.65,58.52,58.6,194789.0,47.5631,47.6281,47.5225,47.5875,194789.0
2018-02-06 13:30:00,58.59,58.61,58.4,58.53,362550.0,47.5794,47.5956,47.4251,47.5306,362550.0
2018-02-06 13:40:00,58.53,58.54,58.38,58.42,548627.0,47.5306,47.5387,47.4088,47.4413,548627.0
2018-02-06 13:50:00,58.39,58.41,58.3,58.36,393348.0,47.4169,47.4332,47.3439,47.3926,393348.0
2018-02-06 14:00:00,58.35,58.45,58.3,58.32,341554.0,47.3845,47.4657,47.3439,47.3601,341554.0
2018-02-06 14:10:00,58.32,58.55,58.32,58.42,463451.0,47.3601,47.5469,47.3601,47.4413,463451.0
2018-02-06 14:20:00,58.41,58.5,58.37,58.44,384819.0,47.4332,47.5063,47.4007,47.4575,384819.0
2018-02-06 14:30:00,58.44,58.68,58.39,58.61,514652.0,47.4575,47.6524,47.4169,47.5956,514652.0
2018-02-06 14:40:00,58.62,58.93,58.6,58.93,451317.0,47.6037,47.8555,47.5875,47.8555,451317.0
2018-02-06 14:50:00,58.92,59.1,58.85,59.07,911645.0,47.8473,47.9935,47.7905,47.9691,911645.0
2018-02-06 15:00:00,59.06,59.27,59.03,59.26,710822.0,47.961,48.1316,47.9367,48.1234,710822.0
2018-02-06 15:10:00,59.25,59.25,58.74,58.81,714628.0,48.1153,48.1153,47.7012,47.758,714628.0
2018-02-06 15:20:00,58.81,59.06,58.75,59.05,407846.0,47.758,47.961,47.7093,47.9529,407846.0
2018-02-06 15:30:00,59.05,59.33,58.99,59.32,1046717.0,47.9529,48.1803,47.9042,48.1722,1046717.0
2018-02-06 15:40:00,59.33,59.34,58.97,58.99,491699.0,48.1803,48.1884,47.8879,47.9042,491699.0
2018-02-06 15:50:00,58.98,59.01,58.78,58.88,1174526.0,47.8961,47.9204,47.7336,47.8149,1174526.0
2018-02-07 09:30:00,57.86,58.23,57.81,58.19,405962.0,46.9865,47.287,46.9459,47.2545,405962.0
2018-02-07 09:40:00,58.2,58.29,58.02,58.07,496071.0,47.2626,47.3357,47.1165,47.1571,496071.0
2018-02-07 09:50:00,58.07,58.27,58.06,58.24,374419.0,47.1571,47.3195,47.149,47.2951,374419.0
2018-02-07 10:00:00,58.22,58.42,58.16,58.39,332954.0,47.2789,47.4413,47.2302,47.4169,332954.0
2018-02-07 10:10:00,58.4,58.45,58.34,58.35,346473.0,47.4251,47.4657,47.3763,47.3845,346473.0
2018-02-07 10:20:00,58.35,58.39,58.26,58.26,436550.0,47.3845,47.4169,47.3114,47.3114,436550.0
2018-02-07 10:30:00,58.26,58.27,58.15,58.25,129816.0,47.3114,47.3195,47.222,47.3032,129816.0
2018-02-07 10:40:00,58.24,58.26,58.13,58.19,282672.0,47.2951,47.3114,47.2058,47.2545,282672.0
2018-02-07 10:50:00,58.19,58.23,58.14,58.17,284016.0,47.2545,47.287,47.2139,47.2383,284016.0
2018-02-07 11:00:00,58.17,58.36,58.16,58.35,350144.0,47.2383,47.3926,47.2302,47.3845,350144.0
2018-02-07 11:10:00,58.35,58.45,58.32,58.34,232231.0,47.3845,47.4657,47.3601,47.3763,232231.0
2018-02-07 11:20:00,58.34,58.42,58.27,58.3,287609.0,47.3763,47.4413,47.3195,47.3439,287609.0
2018-02-07 11:30:00,58.29,58.31,58.18,58.22,246686.0,47.3357,47.352,47.2464,47.2789,246686.0
2018-02-07 11:40:00,58.21,58.26,58.15,58.21,317601.0,47.2708,47.3114,47.222,47.2708,317601.0
2018-02-07 11:50:00,58.2,58.28,58.15,58.27,398341.0,47.2626,47.3276,47.222,47.3195,398341.0
2018-02-07 12:00:00,58.27,58.29,58.19,58.22,765270.0,47.3195,47.3357,47.2545,47.2789,765270.0
2018-02-07 12:10:00,58.22,58.29,58.21,58.26,354127.0,47.2789,47.3357,47.2708,47.3114,354127.0
2018-02-07 12:20:00,58.26,58.27,58.19,58.23,371077.0,47.3114,47.3195,47.2545,47.287,371077.0
2018-02-07 12:30:00,58.24,58.25,57.96,57.96,739372.0,47.2951,47.3032,47.0677,47.0677,739372.0
2018-02-07 12:40:00,57.95,58.0,57.71,57.72,413986.0,47.0596,47.1002,46.8647,46.8728,413986.0
2018-02-07 12:50:00,57.71,57.84,57.69,57.72,557271.0,46.8647,46.9703,46.8485,46.8728,557271.0
2018-02-07 13:00:00,57.72,57.82,57.64,57.72,1320183.0,46.8728,46.9541,46.8079,46.8728,1320183.0
2018-02-07 13:10:00,57.73,57.74,57.45,57.66,1860255.0,46.881,46.8891,46.6536,46.8241,1860255.0
2018-02-07 13:20:00,57.66,57.67,57.42,57.54,564133.0,46.8241,46.8322,46.6292,46.7267,564133.0
2018-02-07 13:30:00,57.54,57.79,57.53,57.71,1812520.0,46.7267,46.9297,46.7186,46.8647,1812520.0
2018-02-07 13:40:00,57.71,57.77,57.62,57.63,672935.0,46.8647,46.9135,46.7916,46.7998,672935.0
2018-02-07 13:50:00,57.62,57.63,57.51,57.61,1143078.0,46.7916,46.7998,46.7023,46.7835,1143078.0
2018-02-07 14:00:00,57.6,57.6,57.37,57.44,1050983.0,46.7754,46.7754,46.5886,46.6455,1050983.0
2018-02-07 14:10:00,57.45,57.62,57.43,57.61,472917.0,46.6536,46.7916,46.6373,46.7835,472917.0
2018-02-07 14:20:00,57.61,57.68,57.56,57.64,157395.0,46.7835,46.8404,46.7429,46.8079,157395.0
2018-02-07 14:30:00,57.64,57.66,57.56,57.56,282541.0,46.8079,46.8241,46.7429,46.7429,282541.0
2018-02-07 14:40:00,57.56,57.58,57.36,57.42,400085.0,46.7429,46.7592,46.5805,46.6292,400085.0
2018-02-07 14:50:00,57.41,57.43,57.29,57.41,412519.0,46.6211,46.6373,46.5237,46.6211,412519.0
2018-02-07 15:00:00,57.42,57.49,57.39,57.43,310313.0,46.6292,46.6861,46.6049,46.6373,310313.0
2018-02-07 15:10:00,57.43,57.5,57.37,57.48,412518.0,46.6373,46.6942,46.5886,46.678,412518.0
2018-02-07 15:20:00,57.47,57.62,57.46,57.56,362375.0,46.6698,46.7916,46.6617,46.7429,362375.0
2018-02-07 15:30:00,57.56,57.56,57.44,57.46,379317.0,46.7429,46.7429,46.6455,46.6617,379317.0
2018-02-07 15:40:00,57.46,57.5,57.22,57.27,1423251.0,46.6617,46.6942,46.4668,46.5074,1423251.0
2018-02-07 15:50:00,57.27,57.28,57.08,57.09,1568535.0,46.5074,46.5155,46.3531,46.3612,1568535.0
2018-02-08 09:30:00,57.5,57.55,57.3,57.33,476011.0,46.6942,46.7348,46.5318,46.5561,476011.0
2018-02-08 09:40:00,57.34,57.34,57.02,57.11,375666.0,46.5643,46.5643,46.3044,46.3775,375666.0
2018-02-08 09:50:00,57.11,57.2,57.03,57.07,299357.0,46.3775,46.4506,46.3125,46.345,299357.0
2018-02-08 10:00:00,57.07,57.15,56.96,57.12,377482.0,46.345,46.41,46.2557,46.3856,377482.0
2018-02-08 10:10:00,57.13,57.16,57.02,57.04,262149.0,46.3937,46.4181,46.3044,46.3206,262149.0
2018-02-08 10:20:00,57.04,57.06,56.9,56.91,241474.0,46.3206,46.3369,46.2069,46.2151,241474.0
2018-02-08 10:30:00,56.91,56.95,56.78,56.87,578006.0,46.2151,46.2476,46.1095,46.1826,578006.0
2018-02-08 10:40:00,56.86,56.93,56.71,56.72,267176.0,46.1745,46.2313,46.0527,46.0608,267176.0
2018-02-08 10:50:00,56.72,56.72,56.48,56.58,403320.0,46.0608,46.0608,45.8659,45.9471,403320.0
2018-02-08 11:00:00,56.59,56.71,56.52,56.57,334224.0,45.9552,46.0527,45.8984,45.939,334224.0
2018-02-08 11:10:00,56.57,56.63,56.35,56.4,653780.0,45.939,45.9877,45.7603,45.8009,653780.0
2018-02-08 11:20:00,56.4,56.42,56.17,56.19,564011.0,45.8009,45.8172,45.6141,45.6304,564011.0
2018-02-08 11:30:00,56.18,56.52,56.15,56.46,563523.0,45.6223,45.8984,45.5979,45.8496,563523.0
2018-02-08 11:40:00,56.45,56.48,56.24,56.3,244891.0,45.8415,45.8659,45.671,45.7197,244891.0
2018-02-08 11:50:00,56.3,56.54,56.27,56.29,383065.0,45.7197,45.9146,45.6953,45.7116,383065.0
2018-02-08 12:00:00,56.29,56.39,56.24,56.25,685227.0,45.7116,45.7928,45.671,45.6791,685227.0
2018-02-08 12:10:00,56.24,56.3,56.17,56.19,279240.0,45.671,45.7197,45.6141,45.6304,279240.0
2018-02-08 12:20:00,56.19,56.19,55.93,56.01,382304.0,45.6304,45.6304,45.4192,45.4842,382304.0
2018-02-08 12:30:00,56.01,56.06,55.88,56.0,257584.0,45.4842,45.5248,45.3786,45.4761,257584.0
2018-02-08 12:40:00,55.99,56.2,55.85,55.91,349943.0,45.468,45.6385,45.3543,45.403,349943.0
2018-02-08 12:50:00,55.9,55.9,55.64,55.8,418286.0,45.3949,45.3949,45.1837,45.3137,418286.0
2018-02-08 13:00:00,55.8,55.92,55.67,55.88,570076.0,45.3137,45.4111,45.2081,45.3786,570076.0
2018-02-08 13:10:00,55.85,56.03,55.79,55.98,336842.0,45.3543,45.5004,45.3055,45.4598,336842.0
2018-02-08 13:20:00,55.98,56.1,55.86,55.86,312588.0,45.4598,45.5573,45.3624,45.3624,312588.0
2018-02-08 13:30:00,55.85,56.14,55.83,56.13,430100.0,45.3543,45.5898,45.338,45.5817,430100.0
2018-02-08 13:40:00,56.13,56.38,56.12,56.22,431791.0,45.5817,45.7847,45.5735,45.6547,431791.0
2018-02-08 13:50:00,56.22,56.34,56.14,56.25,571216.0,45.6547,45.7522,45.5898,45.6791,571216.0
2018-02-08 14:00:00,56.25,56.26,56.05,56.17,380266.0,45.6791,45.6872,45.5167,45.6141,380266.0
2018-02-08 14:10:00,56.18,56.33,56.15,56.27,277472.0,45.6223,45.7441,45.5979,45.6953,277472.0
2018-02-08 14:20:00,56.28,56.32,56.04,56.09,278629.0,45.7035,45.7359,45.5086,45.5492,278629.0
2018-02-08 14:30:00,56.09,56.1,55.9,56.06,627805.0,45.5492,45.5573,45.3949,45.5248,627805.0
2018-02-08 14:40:00,56.06,56.06,55.9,55.93,392640.0,45.5248,45.5248,45.3949,45.4192,392640.0
2018-02-08 14:50:00,55.93,55.94,55.72,55.81,333169.0,45.4192,45.4274,45.2487,45.3218,333169.0
2018-02-08 15:00:00,55.82,55.93,55.74,55.75,505711.0,45.3299,45.4192,45.2649,45.2731,505711.0
2018-02-08 15:10:00,55.75,55.78,55.64,55.67,610284.0,45.2731,45.2974,45.1837,45.2081,610284.0
2018-02-08 15:20:00,55.68,55.9,55.63,55.84,521058.0,45.2162,45.3949,45.1756,45.3462,521058.0
2018-02-08 15:30:00,55.84,55.89,55.55,55.58,623368.0,45.3462,45.3868,45.1107,45.135,623368.0
2018-02-08 15:40:00,55.57,55.68,55.45,55.5,738965.0,45.1269,45.2162,45.0294,45.07,738965.0
2018-02-08 15:50:00,55.49,55.49,55.18,55.18,821891.0,45.0619,45.0619,44.8102,44.8102,821891.0
2018-02-09 09:30:00,55.99,56.36,55.85,55.98,944432.0,45.468,45.7684,45.3543,45.4598,944432.0
2018-02-09 09:40:00,55.99,56.29,55.85,56.16,955178.0,45.468,45.7116,45.3543,45.606,955178.0
2018-02-09 09:50:00,56.18,56.43,56.08,56.36,860282.0,45.6223,45.8253,45.541,45.7684,860282.0
2018-02-09 10:00:00,56.36,56.4,56.04,56.12,522463.0,45.7684,45.8009,45.5086,45.5735,522463.0
2018-02-09 10:10:00,56.11,56.18,55.95,56.05,542698.0,45.5654,45.6223,45.4355,45.5167,542698.0
2018-02-09 10:20:00,56.04,56.21,56.01,56.09,233907.0,45.5086,45.6466,45.4842,45.5492,233907.0
2018-02-09 10:30:00,56.09,56.13,55.9,55.9,270214.0,45.5492,45.5817,45.3949,45.3949,270214.0
2018-02-09 10:40:00,55.89,55.89,55.39,55.5,801235.0,45.3868,45.3868,44.9807,45.07,801235.0
2018-02-09 10:50:00,55.51,55.82,55.43,55.66,600028.0,45.0782,45.3299,45.0132,45.2,600028.0
2018-02-09 11:00:00,55.66,55.83,55.59,55.62,540181.0,45.2,45.338,45.1431,45.1675,540181.0
2018-02-09 11:10:00,55.61,55.72,55.4,55.52,301413.0,45.1594,45.2487,44.9888,45.0863,301413.0
2018-02-09 11:20:00,55.53,55.61,55.42,55.5,287699.0,45.0944,45.1594,45.0051,45.07,287699.0
2018-02-09 11:30:00,55.5,55.7,55.46,55.61,358840.0,45.07,45.2325,45.0376,45.1594,358840.0
2018-02-09 11:40:00,55.61,55.62,55.4,55.42,210988.0,45.1594,45.1675,44.9888,45.0051,210988.0
2018-02-09 11:50:00,55.42,55.51,55.27,55.28,208666.0,45.0051,45.0782,44.8833,44.8914,208666.0
2018-02-09 12:00:00,55.29,55.34,54.98,54.98,434513.0,44.8995,44.9401,44.6478,44.6478,434513.0
2018-02-09 12:10:00,54.98,55.17,54.92,55.03,484039.0,44.6478,44.8021,44.599,44.6884,484039.0
2018-02-09 12:20:00,55.02,55.23,54.89,54.9,392825.0,44.6803,44.8508,44.5747,44.5828,392825.0
2018-02-09 12:30:00,54.9,55.09,54.84,54.85,287104.0,44.5828,44.7371,44.5341,44.5422,287104.0
2018-02-09 12:40:00,54.84,54.87,54.58,54.6,370703.0,44.5341,44.5584,44.3229,44.3392,370703.0
2018-02-09 12:50:00,54.59,55.09,54.57,55.09,427562.0,44.3311,44.7371,44.3148,44.7371,427562.0
2018-02-09 13:00:00,55.09,55.09,54.74,54.75,288832.0,44.7371,44.7371,44.4529,44.461,288832.0
2018-02-09 13:10:00,54.74,54.88,54.61,54.88,488927.0,44.4529,44.5666,44.3473,44.5666,488927.0
2018-02-09 13:20:00,54.88,54.9,54.61,54.68,533537.0,44.5666,44.5828,44.3473,44.4041,533537.0
2018-02-09 13:30:00,54.67,54.77,54.48,54.5,413458.0,44.396,44.4772,44.2417,44.258,413458.0
2018-02-09 13:40:00,54.5,54.88,54.5,54.88,642483.0,44.258,44.5666,44.258,44.5666,642483.0
2018-02-09 13:50:00,54.88,55.32,54.86,55.17,440769.0,44.5666,44.9239,44.5503,44.8021,440769.0
2018-02-09 14:00:00,55.16,55.63,55.15,55.61,541918.0,44.7939,45.1756,44.7858,45.1594,541918.0
2018-02-09 14:10:00,55.61,55.8,55.46,55.76,454890.0,45.1594,45.3137,45.0376,45.2812,454890.0
2018-02-09 14:20:00,55.75,56.0,55.53,55.53,621284.0,45.2731,45.4761,45.0944,45.0944,621284.0
2018-02-09 14:30:00,55.53,55.68,55.37,55.62,344541.0,45.0944,45.2162,44.9645,45.1675,344541.0
2018-02-09 14:40:00,55.64,55.8,55.53,55.69,708321.0,45.1837,45.3137,45.0944,45.2243,708321.0
2018-02-09 14:50:00,55.67,55.84,55.64,55.65,488544.0,45.2081,45.3462,45.1837,45.1919,488544.0
2018-02-09 15:00:00,55.66,55.66,55.4,55.47,549998.0,45.2,45.2,44.9888,45.0457,549998.0
2018-02-09 15:10:00,55.47,55.9,55.39,55.9,296116.0,45.0457,45.3949,44.9807,45.3949,296116.0
2018-02-09 15:20:00,55.89,56.05,55.82,55.96,685532.0,45.3868,45.5167,45.3299,45.4436,685532.0
2018-02-09 15:30:00,55.97,56.12,55.9,55.97,608291.0,45.4517,45.5735,45.3949,45.4517,608291.0
2018-02-09 15:40:00,55.96,56.46,55.96,56.38,980736.0,45.4436,45.8496,45.4436,45.7847,980736.0
2018-02-09 15:50:00,56.38,56.53,56.05,56.16,1308641.0,45.7847,45.9065,45.5167,45.606,1308641.0
2018-02-12 09:30:00,56.84,57.05,56.78,57.03,518033.0,46.1582,46.3288,46.1095,46.3125,518033.0
2018-02-12 09:40:00,57.04,57.21,56.98,56.99,628924.0,46.3206,46.4587,46.2719,46.28,628924.0
2018-02-12 09:50:00,56.99,56.99,56.78,56.84,440706.0,46.28,46.28,46.1095,46.1582,440706.0
2018-02-12 10:00:00,56.85,56.98,56.79,56.81,349637.0,46.1663,46.2719,46.1176,46.1339,349637.0
2018-02-12 10:10:00,56.8,56.84,56.64,56.67,629993.0,46.1257,46.1582,45.9958,46.0202,629993.0
2018-02-12 10:20:00,56.66,56.67,56.39,56.6,396048.0,46.0121,46.0202,45.7928,45.9633,396048.0
2018-02-12 10:30:00,56.6,56.81,56.54,56.66,518676.0,45.9633,46.1339,45.9146,46.0121,518676.0
2018-02-12 10:40:00,56.65,56.74,56.51,56.74,437644.0,46.0039,46.077,45.8902,46.077,437644.0
2018-02-12 10:50:00,56.74,56.77,56.62,56.75,305136.0,46.077,46.1014,45.9796,46.0851,305136.0
2018-02-12 11:00:00,56.75,56.77,56.57,56.63,1063939.0,46.0851,46.1014,45.939,45.9877,1063939.0
2018-02-12 11:10:00,56.63,56.82,56.57,56.79,409842.0,45.9877,46.142,45.939,46.1176,409842.0
2018-02-12 11:20:00,56.79,56.86,56.72,56.73,325552.0,46.1176,46.1745,46.0608,46.0689,325552.0
2018-02-12 11:30:00,56.74,56.77,56.64,56.76,270239.0,46.077,46.1014,45.9958,46.0933,270239.0
2018-02-12 11:40:00,56.77,56.82,56.71,56.75,260376.0,46.1014,46.142,46.0527,46.0851,260376.0
2018-02-12 11:50:00,56.75,56.89,56.68,56.88,326490.0,46.0851,46.1988,46.0283,46.1907,326490.0
2018-02-12 12:00:00,56.89,56.9,56.8,56.89,529348.0,46.1988,46.2069,46.1257,46.1988,529348.0
2018-02-12 12:10:00,56.88,57.1,56.87,57.06,1075570.0,46.1907,46.3694,46.1826,46.3369,1075570.0
2018-02-12 12:20:00,57.07,57.07,56.96,57.04,150746.0,46.345,46.345,46.2557,46.3206,150746.0
2018-02-12 12:30:00,57.04,57.13,56.96,57.09,285822.0,46.3206,46.3937,46.2557,46.3612,285822.0
2018-02-12 12:40:00,57.08,57.08,56.96,56.99,153699.0,46.3531,46.3531,46.2557,46.28,153699.0
2018-02-12 12:50:00,57.0,57.14,56.99,57.11,298376.0,46.2882,46.4018,46.28,46.3775,298376.0
2018-02-12 13:00:00,57.11,57.15,57.04,57.06,354853.0,46.3775,46.41,46.3206,46.3369,354853.0
2018-02-12 13:10:00,57.06,57.16,57.04,57.07,141738.0,46.3369,46.4181,46.3206,46.345,141738.0
2018-02-12 13:20:00,57.07,57.17,57.03,57.16,128524.0,46.345,46.4262,46.3125,46.4181,128524.0
2018-02-12 13:30:00,57.17,57.21,57.15,57.19,293223.0,46.4262,46.4587,46.41,46.4425,293223.0
2018-02-12 13:40:00,57.2,57.22,57.16,57.19,152662.0,46.4506,46.4668,46.4181,46.4425,152662.0
2018-02-12 13:50:00,57.19,57.33,57.19,57.31,330808.0,46.4425,46.5561,46.4425,46.5399,330808.0
2018-02-12 14:00:00,57.32,57.35,57.19,57.19,311363.0,46.548,46.5724,46.4425,46.4425,311363.0
2018-02-12 14:10:00,57.2,57.2,57.12,57.14,349017.0,46.4506,46.4506,46.3856,46.4018,349017.0
2018-02-12 14:20:00,57.15,57.29,57.14,57.27,396900.0,46.41,46.5237,46.4018,46.5074,396900.0
2018-02-12 14:30:00,57.27,57.35,57.27,57.32,324566.0,46.5074,46.5724,46.5074,46.548,324566.0
2018-02-12 14:40:00,57.32,57.36,57.15,57.15,231354.0,46.548,46.5805,46.41,46.41,231354.0
2018-02-12 14:50:00,57.14,57.14,57.06,57.1,260491.0,46.4018,46.4018,46.3369,46.3694,260491.0
2018-02-12 15:00:00,57.1,57.22,57.09,57.19,193120.0,46.3694,46.4668,46.3612,46.4425,193120.0
2018-02-12 15:10:00,57.18,57.35,57.15,57.24,276499.0,46.4343,46.5724,46.41,46.4831,276499.0
2018-02-12 15:20:00,57.24,57.33,57.16,57.19,333938.0,46.4831,46.5561,46.4181,46.4425,333938.0
2018-02-12 15:30:00,57.2,57.25,57.01,57.1,384080.0,46.4506,46.4912,46.2963,46.3694,384080.0
2018-02-12 15:40:00,57.1,57.18,56.83,56.9,707450.0,46.3694,46.4343,46.1501,46.2069,707450.0
2018-02-12 15:50:00,56.89,57.05,56.87,56.97,588568.0,46.1988,46.3288,46.1826,46.2638,588568.0
2018-02-13 09:30:00,57.05,57.19,56.97,57.12,780293.0,46.3288,46.4425,46.2638,46.3856,780293.0
2018-02-13 09:40:00,57.12,57.2,57.07,57.1,487093.0,46.3856,46.4506,46.345,46.3694,487093.0
2018-02-13 09:50:00,57.09,57.25,57.08,57.21,323122.0,46.3612,46.4912,46.3531,46.4587,323122.0
2018-02-13 10:00:00,57.21,57.32,57.13,57.16,406721.0,46.4587,46.548,46.3937,46.4181,406721.0
2018-02-13 10:10:00,57.16,57.29,57.15,57.28,135457.0,46.4181,46.5237,46.41,46.5155,135457.0
2018-02-13 10:20:00,57.28,57.4,57.27,57.31,220636.0,46.5155,46.613,46.5074,46.5399,220636.0
2018-02-13 10:30:00,57.31,57.35,57.19,57.3,235717.0,46.5399,46.5724,46.4425,46.5318,235717.0
2018-02-13 10:40:00,57.3,57.39,57.24,57.39,194573.0,46.5318,46.6049,46.4831,46.6049,194573.0
2018-02-13 10:50:00,57.39,57.41,57.31,57.34,204518.0,46.6049,46.6211,46.5399,46.5643,204518.0
2018-02-13 11:00:00,57.34,57.34,57.16,57.19,499213.0,46.5643,46.5643,46.4181,46.4425,499213.0
2018-02-13 11:10:00,57.21,57.26,57.18,57.26,352806.0,46.4587,46.4993,46.4343,46.4993,352806.0
2018-02-13 11:20:00,57.25,57.27,57.17,57.19,351208.0,46.4912,46.5074,46.4262,46.4425,351208.0
2018-02-13 11:30:00,57.19,57.25,57.17,57.25,486247.0,46.4425,46.4912,46.4262,46.4912,486247.0
2018-02-13 11:40:00,57.25,57.33,57.22,57.3,336645.0,46.4912,46.5561,46.4668,46.5318,336645.0
2018-02-13 11:50:00,57.3,57.32,57.25,57.28,164170.0,46.5318,46.548,46.4912,46.5155,164170.0
2018-02-13 12:00:00,57.27,57.28,57.19,57.21,136487.0,46.5074,46.5155,46.4425,46.4587,136487.0
2018-02-13 12:10:00,57.22,57.29,57.21,57.21,87967.0,46.4668,46.5237,46.4587,46.4587,87967.0
2018-02-13 12:20:00,57.21,57.22,57.16,57.16,105521.0,46.4587,46.4668,46.4181,46.4181,105521.0
2018-02-13 12:30:00,57.17,57.19,57.1,57.13,208391.0,46.4262,46.4425,46.3694,46.3937,208391.0
2018-02-13 12:40:00,57.14,57.23,57.12,57.23,592179.0,46.4018,46.4749,46.3856,46.4749,592179.0
2018-02-13 12:50:00,57.22,57.24,57.12,57.13,200910.0,46.4668,46.4831,46.3856,46.3937,200910.0
2018-02-13 13:00:00,57.13,57.18,57.11,57.18,122329.0,46.3937,46.4343,46.3775,46.4343,122329.0
2018-02-13 13:10:00,57.17,57.3,57.16,57.29,143337.0,46.4262,46.5318,46.4181,46.5237,143337.0
2018-02-13 13:20:00,57.29,57.34,57.25,57.26,268828.0,46.5237,46.5643,46.4912,46.4993,268828.0
2018-02-13 13:30:00,57.26,57.34,57.24,57.33,160918.0,46.4993,46.5643,46.4831,46.5561,160918.0
2018-02-13 13:40:00,57.33,57.33,57.27,57.28,97384.0,46.5561,46.5561,46.5074,46.5155,97384.0
2018-02-13 13:50:00,57.28,57.31,57.22,57.24,111145.0,46.5155,46.5399,46.4668,46.4831,111145.0
2018-02-13 14:00:00,57.24,57.34,57.22,57.33,252687.0,46.4831,46.5643,46.4668,46.5561,252687.0
2018-02-13 14:10:00,57.33,57.41,57.33,57.38,186848.0,46.5561,46.6211,46.5561,46.5967,186848.0
2018-02-13 14:20:00,57.38,57.4,57.33,57.34,177778.0,46.5967,46.613,46.5561,46.5643,177778.0
2018-02-13 14:30:00,57.34,57.35,57.27,57.29,142782.0,46.5643,46.5724,46.5074,46.5237,142782.0
2018-02-13 14:40:00,57.29,57.32,57.24,57.29,132329.0,46.5237,46.548,46.4831,46.5237,132329.0
2018-02-13 14:50:00,57.29,57.41,57.29,57.39,353098.0,46.5237,46.6211,46.5237,46.6049,353098.0
2018-02-13 15:00:00,57.39,57.41,57.3,57.36,230488.0,46.6049,46.6211,46.5318,46.5805,230488.0
2018-02-13 15:10:00,57.36,57.4,57.31,57.38,224218.0,46.5805,46.613,46.5399,46.5967,224218.0
2018-02-13 15:20:00,57.38,57.41,57.35,57.37,459407.0,46.5967,46.6211,46.5724,46.5886,459407.0
2018-02-13 15:30:00,57.37,57.52,57.36,57.52,1543520.0,46.5886,46.7104,46.5805,46.7104,1543520.0
2018-02-13 15:40:00,57.51,57.52,57.39,57.48,429696.0,46.7023,46.7104,46.6049,46.678,429696.0
2018-02-13 15:50:00,57.48,57.51,57.36,57.38,829725.0,46.678,46.7023,46.5805,46.5967,829725.0
2018-02-14 09:30:00,57.24,57.5,57.24,57.46,719308.0,46.4831,46.6942,46.4831,46.6617,719308.0
2018-02-14 09:40:00,57.46,57.56,57.42,57.55,336982.0,46.6617,46.7429,46.6292,46.7348,336982.0
2018-02-14 09:50:00,57.55,57.73,57.49,57.51,437594.0,46.7348,46.881,46.6861,46.7023,437594.0
2018-02-14 10:00:00,57.5,57.79,57.43,57.78,523473.0,46.6942,46.9297,46.6373,46.9216,523473.0
2018-02-14 10:10:00,57.78,57.93,57.75,57.91,401381.0,46.9216,47.0434,46.8972,47.0271,401381.0
2018-02-14 10:20:00,57.91,58.06,57.89,57.95,512981.0,47.0271,47.149,47.0109,47.0596,512981.0
2018-02-14 10:30:00,57.95,58.08,57.82,58.08,295228.0,47.0596,47.1652,46.9541,47.1652,295228.0
2018-02-14 10:40:00,58.09,58.12,57.97,58.06,209487.0,47.1733,47.1977,47.0759,47.149,209487.0
2018-02-14 10:50:00,58.06,58.11,57.93,58.07,327946.0,47.149,47.1896,47.0434,47.1571,327946.0
2018-02-14 11:00:00,58.07,58.13,57.92,57.94,256632.0,47.1571,47.2058,47.0353,47.0515,256632.0
2018-02-14 11:10:00,57.93,58.13,57.91,58.12,163051.0,47.0434,47.2058,47.0271,47.1977,163051.0
2018-02-14 11:20:00,58.12,58.19,58.03,58.17,178137.0,47.1977,47.2545,47.1246,47.2383,178137.0
2018-02-14 11:30:00,58.18,58.22,58.04,58.22,158373.0,47.2464,47.2789,47.1327,47.2789,158373.0
2018-02-14 11:40:00,58.23,58.28,58.05,58.05,380989.0,47.287,47.3276,47.1408,47.1408,380989.0
2018-02-14 11:50:00,58.04,58.06,57.96,58.02,136421.0,47.1327,47.149,47.0677,47.1165,136421.0
2018-02-14 12:00:00,58.02,58.16,58.02,58.07,132091.0,47.1165,47.2302,47.1165,47.1571,132091.0
2018-02-14 12:10:00,58.07,58.12,58.02,58.03,301363.0,47.1571,47.1977,47.1165,47.1246,301363.0
2018-02-14 12:20:00,58.02,58.21,58.0,58.19,154273.0,47.1165,47.2708,47.1002,47.2545,154273.0
2018-02-14 12:30:00,58.18,58.3,58.17,58.29,141017.0,47.2464,47.3439,47.2383,47.3357,141017.0
2018-02-14 12:40:00,58.29,58.37,58.27,58.31,109024.0,47.3357,47.4007,47.3195,47.352,109024.0
2018-02-14 12:50:00,58.3,58.49,58.28,58.47,379080.0,47.3439,47.4981,47.3276,47.4819,379080.0
2018-02-14 13:00:00,58.48,58.61,58.46,58.55,649339.0,47.49,47.5956,47.4738,47.5469,649339.0
2018-02-14 13:10:00,58.56,58.65,58.55,58.59,287817.0,47.555,47.6281,47.5469,47.5794,287817.0
2018-02-14 13:20:00,58.59,58.71,58.59,58.59,245128.0,47.5794,47.6768,47.5794,47.5794,245128.0
2018-02-14 13:30:00,58.59,58.65,58.57,58.65,1699590.0,47.5794,47.6281,47.5631,47.6281,1699590.0
2018-02-14 13:40:00,58.64,58.72,58.59,58.71,230149.0,47.62,47.6849,47.5794,47.6768,230149.0
2018-02-14 13:50:00,58.7,58.72,58.68,58.69,122283.0,47.6687,47.6849,47.6524,47.6606,122283.0
2018-02-14 14:00:00,58.69,58.82,58.68,58.81,243849.0,47.6606,47.7661,47.6524,47.758,243849.0
2018-02-14 14:10:00,58.82,58.84,58.71,58.74,212397.0,47.7661,47.7824,47.6768,47.7012,212397.0
2018-02-14 14:20:00,58.74,58.8,58.61,58.61,253967.0,47.7012,47.7499,47.5956,47.5956,253967.0
2018-02-14 14:30:00,58.6,58.77,58.58,58.77,206299.0,47.5875,47.7255,47.5712,47.7255,206299.0
2018-02-14 14:40:00,58.77,58.79,58.69,58.71,150715.0,47.7255,47.7418,47.6606,47.6768,150715.0
2018-02-14 14:50:00,58.72,58.81,58.7,58.77,221881.0,47.6849,47.758,47.6687,47.7255,221881.0
2018-02-14 15:00:00,58.77,58.9,58.76,58.81,411838.0,47.7255,47.8311,47.7174,47.758,411838.0
2018-02-14 15:10:00,58.8,58.91,58.77,58.89,207133.0,47.7499,47.8392,47.7255,47.823,207133.0
2018-02-14 15:20:00,58.88,58.9,58.72,58.72,338133.0,47.8149,47.8311,47.6849,47.6849,338133.0
2018-02-14 15:30:00,58.72,58.79,58.69,58.72,372939.0,47.6849,47.7418,47.6606,47.6849,372939.0
2018-02-14 15:40:00,58.71,58.74,58.62,58.7,280211.0,47.6768,47.7012,47.6037,47.6687,280211.0
2018-02-14 15:50:00,58.7,58.84,58.69,58.77,471643.0,47.6687,47.7824,47.6606,47.7255,471643.0
2018-02-15 09:30:00,59.77,59.81,59.49,59.72,944949.0,48.5376,48.5701,48.3102,48.497,944949.0
2018-02-15 09:40:00,59.72,59.94,59.66,59.94,874829.0,48.497,48.6757,48.4483,48.6757,874829.0
2018-02-15 09:50:00,59.94,60.07,59.9,60.06,479979.0,48.6757,48.7812,48.6432,48.7731,479979.0
2018-02-15 10:00:00,60.07,60.08,59.63,59.66,516501.0,48.7812,48.7893,48.4239,48.4483,516501.0
2018-02-15 10:10:00,59.66,59.74,59.55,59.62,516517.0,48.4483,48.5132,48.3589,48.4158,516517.0
2018-02-15 10:20:00,59.62,59.85,59.6,59.82,684534.0,48.4158,48.6026,48.3995,48.5782,684534.0
2018-02-15 10:30:00,59.82,59.86,59.61,59.61,219701.0,48.5782,48.6107,48.4077,48.4077,219701.0
2018-02-15 10:40:00,59.61,59.63,59.36,59.45,685838.0,48.4077,48.4239,48.2046,48.2777,685838.0
2018-02-15 10:50:00,59.46,59.55,59.18,59.2,426649.0,48.2859,48.3589,48.0585,48.0747,426649.0
2018-02-15 11:00:00,59.18,59.36,59.07,59.34,331768.0,48.0585,48.2046,47.9691,48.1884,331768.0
2018-02-15 11:10:00,59.34,59.48,59.27,59.4,3768308.0,48.1884,48.3021,48.1316,48.2371,3768308.0
2018-02-15 11:20:00,59.41,59.58,59.4,59.58,331600.0,48.2453,48.3833,48.2371,48.3833,331600.0
2018-02-15 11:30:00,59.58,59.59,59.43,59.53,190019.0,48.3833,48.3914,48.2615,48.3427,190019.0
2018-02-15 11:40:00,59.53,59.67,59.52,59.67,378411.0,48.3427,48.4564,48.3346,48.4564,378411.0
2018-02-15 11:50:00,59.67,59.72,59.58,59.61,195902.0,48.4564,48.497,48.3833,48.4077,195902.0
2018-02-15 12:00:00,59.61,59.68,59.5,59.54,219047.0,48.4077,48.4645,48.3183,48.3508,219047.0
2018-02-15 12:10:00,59.54,59.58,59.43,59.46,176859.0,48.3508,48.3833,48.2615,48.2859,176859.0
2018-02-15 12:20:00,59.47,59.47,59.36,59.39,131860.0,48.294,48.294,48.2046,48.229,131860.0
2018-02-15 12:30:00,59.39,59.6,59.38,59.6,96431.0,48.229,48.3995,48.2209,48.3995,96431.0
2018-02-15 12:40:00,59.61,59.63,59.46,59.49,170275.0,48.4077,48.4239,48.2859,48.3102,170275.0
2018-02-15 12:50:00,59.5,59.58,59.46,59.58,224323.0,48.3183,48.3833,48.2859,48.3833,224323.0
2018-02-15 13:00:00,59.59,59.72,59.57,59.66,159764.0,48.3914,48.497,48.3752,48.4483,159764.0
2018-02-15 13:10:00,59.67,59.76,59.66,59.74,275413.0,48.4564,48.5295,48.4483,48.5132,275413.0
2018-02-15 13:20:00,59.75,59.75,59.58,59.61,252828.0,48.5214,48.5214,48.3833,48.4077,252828.0
2018-02-15 13:30:00,59.61,59.64,59.51,59.54,264363.0,48.4077,48.432,48.3265,48.3508,264363.0
2018-02-15 13:40:00,59.54,59.7,59.54,59.68,184858.0,48.3508,48.4808,48.3508,48.4645,184858.0
2018-02-15 13:50:00,59.67,59.69,59.58,59.62,173728.0,48.4564,48.4726,48.3833,48.4158,173728.0
2018-02-15 14:00:00,59.61,59.78,59.6,59.74,294509.0,48.4077,48.5457,48.3995,48.5132,294509.0
2018-02-15 14:10:00,59.74,59.75,59.68,59.71,232441.0,48.5132,48.5214,48.4645,48.4889,232441.0
2018-02-15 14:20:00,59.7,59.74,59.63,59.72,302358.0,48.4808,48.5132,48.4239,48.497,302358.0
2018-02-15 14:30:00,59.72,59.76,59.65,59.67,155088.0,48.497,48.5295,48.4402,48.4564,155088.0
2018-02-15 14:40:00,59.66,59.69,59.61,59.66,302204.0,48.4483,48.4726,48.4077,48.4483,302204.0
2018-02-15 14:50:00,59.66,59.66,59.56,59.59,257952.0,48.4483,48.4483,48.3671,48.3914,257952.0
2018-02-15 15:00:00,59.6,59.69,59.59,59.63,247532.0,48.3995,48.4726,48.3914,48.4239,247532.0
2018-02-15 15:10:00,59.64,59.7,59.6,59.69,466862.0,48.432,48.4808,48.3995,48.4726,466862.0
2018-02-15 15:20:00,59.69,59.71,59.64,59.65,235781.0,48.4726,48.4889,48.432,48.4402,235781.0
2018-02-15 15:30:00,59.65,59.71,59.56,59.64,381590.0,48.4402,48.4889,48.3671,48.432,381590.0
2018-02-15 15:40:00,59.64,59.74,59.63,59.72,356934.0,48.432,48.5132,48.4239,48.497,356934.0
2018-02-15 15:50:00,59.72,59.88,59.7,59.87,752685.0,48.497,48.6269,48.4808,48.6188,752685.0
2018-02-16 09:30:00,59.45,59.73,59.41,59.71,1241585.0,48.2777,48.5051,48.2453,48.4889,1241585.0
2018-02-16 09:40:00,59.71,59.72,59.52,59.69,466463.0,48.4889,48.497,48.3346,48.4726,466463.0
2018-02-16 09:50:00,59.69,59.79,59.62,59.63,2616099.0,48.4726,48.5538,48.4158,48.4239,2616099.0
2018-02-16 10:00:00,59.66,59.67,59.5,59.62,267526.0,48.4483,48.4564,48.3183,48.4158,267526.0
2018-02-16 10:10:00,59.62,59.82,59.53,59.78,514468.0,48.4158,48.5782,48.3427,48.5457,514468.0
2018-02-16 10:20:00,59.78,59.86,59.77,59.85,596214.0,48.5457,48.6107,48.5376,48.6026,596214.0
2018-02-16 10:30:00,59.85,59.92,59.83,59.9,377839.0,48.6026,48.6594,48.5863,48.6432,377839.0
2018-02-16 10:40:00,59.9,59.96,59.85,59.96,408330.0,48.6432,48.6919,48.6026,48.6919,408330.0
2018-02-16 10:50:00,59.96,59.96,59.81,59.85,461489.0,48.6919,48.6919,48.5701,48.6026,461489.0
2018-02-16 11:00:00,59.85,59.99,59.83,59.97,620526.0,48.6026,48.7163,48.5863,48.7,620526.0
2018-02-16 11:10:00,59.97,60.09,59.96,60.04,943059.0,48.7,48.7975,48.6919,48.7569,943059.0
2018-02-16 11:20:00,60.04,60.1,60.0,60.0,193705.0,48.7569,48.8056,48.7244,48.7244,193705.0
2018-02-16 11:30:00,60.0,60.04,59.96,60.04,247131.0,48.7244,48.7569,48.6919,48.7569,247131.0
2018-02-16 11:40:00,60.04,60.08,60.0,60.07,365184.0,48.7569,48.7893,48.7244,48.7812,365184.0
2018-02-16 11:50:00,60.07,60.08,60.01,60.03,423643.0,48.7812,48.7893,48.7325,48.7487,423643.0
2018-02-16 12:00:00,60.03,60.07,59.93,59.95,178761.0,48.7487,48.7812,48.6675,48.6838,178761.0
2018-02-16 12:10:00,59.95,60.04,59.94,60.03,190458.0,48.6838,48.7569,48.6757,48.7487,190458.0
2018-02-16 12:20:00,60.03,60.06,59.95,60.05,138957.0,48.7487,48.7731,48.6838,48.765,138957.0
2018-02-16 12:30:00,60.05,60.18,60.05,60.11,326502.0,48.765,48.8705,48.765,48.8137,326502.0
2018-02-16 12:40:00,60.11,60.16,60.04,60.05,217927.0,48.8137,48.8543,48.7569,48.765,217927.0
2018-02-16 12:50:00,60.05,60.05,59.84,59.93,341162.0,48.765,48.765,48.5944,48.6675,341162.0
2018-02-16 13:00:00,59.94,59.99,59.82,59.87,217068.0,48.6757,48.7163,48.5782,48.6188,217068.0
2018-02-16 13:10:00,59.86,59.87,59.61,59.63,476640.0,48.6107,48.6188,48.4077,48.4239,476640.0
2018-02-16 13:20:00,59.64,59.83,59.64,59.71,638824.0,48.432,48.5863,48.432,48.4889,638824.0
2018-02-16 13:30:00,59.72,59.85,59.58,59.79,492494.0,48.497,48.6026,48.3833,48.5538,492494.0
2018-02-16 13:40:00,59.79,59.86,59.72,59.72,250401.0,48.5538,48.6107,48.497,48.497,250401.0
2018-02-16 13:50:00,59.72,59.74,59.6,59.68,328652.0,48.497,48.5132,48.3995,48.4645,328652.0
2018-02-16 14:00:00,59.67,59.76,59.63,59.63,975547.0,48.4564,48.5295,48.4239,48.4239,975547.0
2018-02-16 14:10:00,59.63,59.7,59.52,59.61,352966.0,48.4239,48.4808,48.3346,48.4077,352966.0
2018-02-16 14:20:00,59.6,59.65,59.47,59.65,525271.0,48.3995,48.4402,48.294,48.4402,525271.0
2018-02-16 14:30:00,59.65,59.74,59.57,59.69,229791.0,48.4402,48.5132,48.3752,48.4726,229791.0
2018-02-16 14:40:00,59.69,59.73,59.58,59.69,266217.0,48.4726,48.5051,48.3833,48.4726,266217.0
2018-02-16 14:50:00,59.68,59.8,59.61,59.8,267162.0,48.4645,48.562,48.4077,48.562,267162.0
2018-02-16 15:00:00,59.8,59.81,59.71,59.79,214744.0,48.562,48.5701,48.4889,48.5538,214744.0
2018-02-16 15:10:00,59.8,59.83,59.69,59.71,220972.0,48.562,48.5863,48.4726,48.4889,220972.0
2018-02-16 15:20:00,59.72,59.78,59.69,59.73,231189.0,48.497,48.5457,48.4726,48.5051,231189.0
2018-02-16 15:30:00,59.73,59.76,59.64,59.73,341774.0,48.5051,48.5295,48.432,48.5051,341774.0
2018-02-16 15:40:00,59.72,59.8,59.62,59.75,223252.0,48.497,48.562,48.4158,48.5214,223252.0
2018-02-16 15:50:00,59.76,59.82,59.66,59.67,1358901.0,48.5295,48.5782,48.4483,48.4564,1358901.0
2018-02-20 09:30:00,58.66,58.82,58.59,58.76,967075.0,47.6362,47.7661,47.5794,47.7174,967075.0
2018-02-20 09:40:00,58.76,58.86,58.69,58.84,371710.0,47.7174,47.7986,47.6606,47.7824,371710.0
2018-02-20 09:50:00,58.86,58.9,58.71,58.73,752052.0,47.7986,47.8311,47.6768,47.693,752052.0
2018-02-20 10:00:00,58.73,58.81,58.66,58.8,1085147.0,47.693,47.758,47.6362,47.7499,1085147.0
2018-02-20 10:10:00,58.81,58.91,58.79,58.88,718237.0,47.758,47.8392,47.7418,47.8149,718237.0
2018-02-20 10:20:00,58.88,58.97,58.82,58.83,620651.0,47.8149,47.8879,47.7661,47.7743,620651.0
2018-02-20 10:30:00,58.82,58.86,58.66,58.68,615059.0,47.7661,47.7986,47.6362,47.6524,615059.0
2018-02-20 10:40:00,58.69,58.8,58.67,58.77,323605.0,47.6606,47.7499,47.6443,47.7255,323605.0
2018-02-20 10:50:00,58.78,58.79,58.6,58.64,280136.0,47.7336,47.7418,47.5875,47.62,280136.0
2018-02-20 11:00:00,58.64,58.8,58.61,58.77,404606.0,47.62,47.7499,47.5956,47.7255,404606.0
2018-02-20 11:10:00,58.77,58.8,58.67,58.71,346463.0,47.7255,47.7499,47.6443,47.6768,346463.0
2018-02-20 11:20:00,58.71,58.91,58.7,58.9,247409.0,47.6768,47.8392,47.6687,47.8311,247409.0
2018-02-20 11:30:00,58.91,58.97,58.86,58.91,337426.0,47.8392,47.8879,47.7986,47.8392,337426.0
2018-02-20 11:40:00,58.9,58.96,58.89,58.92,158284.0,47.8311,47.8798,47.823,47.8473,158284.0
2018-02-20 11:50:00,58.92,59.03,58.91,59.02,158759.0,47.8473,47.9367,47.8392,47.9285,158759.0
2018-02-20 12:00:00,59.02,59.07,58.97,59.05,80531.0,47.9285,47.9691,47.8879,47.9529,80531.0
2018-02-20 12:10:00,59.06,59.08,59.02,59.02,95007.0,47.961,47.9773,47.9285,47.9285,95007.0
2018-02-20 12:20:00,59.02,59.06,59.0,59.04,223740.0,47.9285,47.961,47.9123,47.9448,223740.0
2018-02-20 12:30:00,59.03,59.09,59.01,59.02,311043.0,47.9367,47.9854,47.9204,47.9285,311043.0
2018-02-20 12:40:00,59.02,59.03,58.96,59.01,202747.0,47.9285,47.9367,47.8798,47.9204,202747.0
2018-02-20 12:50:00,59.01,59.03,58.97,58.99,164280.0,47.9204,47.9367,47.8879,47.9042,164280.0
2018-02-20 13:00:00,58.99,59.01,58.88,58.9,176870.0,47.9042,47.9204,47.8149,47.8311,176870.0
2018-02-20 13:10:00,58.89,58.94,58.86,58.94,219860.0,47.823,47.8636,47.7986,47.8636,219860.0
2018-02-20 13:20:00,58.93,58.94,58.82,58.87,296302.0,47.8555,47.8636,47.7661,47.8067,296302.0
2018-02-20 13:30:00,58.87,58.99,58.84,58.97,187502.0,47.8067,47.9042,47.7824,47.8879,187502.0
2018-02-20 13:40:00,58.97,59.03,58.94,59.02,239933.0,47.8879,47.9367,47.8636,47.9285,239933.0
2018-02-20 13:50:00,59.02,59.05,58.97,59.05,86088.0,47.9285,47.9529,47.8879,47.9529,86088.0
2018-02-20 14:00:00,59.06,59.07,58.96,58.98,254800.0,47.961,47.9691,47.8798,47.8961,254800.0
2018-02-20 14:10:00,58.98,58.99,58.91,58.95,239515.0,47.8961,47.9042,47.8392,47.8717,239515.0
2018-02-20 14:20:00,58.96,59.02,58.93,58.94,233747.0,47.8798,47.9285,47.8555,47.8636,233747.0
2018-02-20 14:30:00,58.95,59.05,58.94,59.04,480306.0,47.8717,47.9529,47.8636,47.9448,480306.0
2018-02-20 14:40:00,59.04,59.05,58.97,58.98,328938.0,47.9448,47.9529,47.8879,47.8961,328938.0
2018-02-20 14:50:00,58.99,59.0,58.87,58.87,311803.0,47.9042,47.9123,47.8067,47.8067,311803.0
2018-02-20 15:00:00,58.88,58.94,58.71,58.73,267706.0,47.8149,47.8636,47.6768,47.693,267706.0
2018-02-20 15:10:00,58.72,58.77,58.66,58.7,334695.0,47.6849,47.7255,47.6362,47.6687,334695.0
2018-02-20 15:20:00,58.71,58.74,58.61,58.7,370342.0,47.6768,47.7012,47.5956,47.6687,370342.0
2018-02-20 15:30:00,58.7,58.81,58.7,58.77,330890.0,47.6687,47.758,47.6687,47.7255,330890.0
2018-02-20 15:40:00,58.76,58.89,58.7,58.87,542480.0,47.7174,47.823,47.6687,47.8067,542480.0
2018-02-20 15:50:00,58.87,58.92,58.81,58.88,1022910.0,47.8067,47.8473,47.758,47.8149,1022910.0
2018-02-21 09:30:00,59.44,59.6,59.37,59.54,189543.0,48.2696,48.3995,48.2128,48.3508,189543.0
2018-02-21 09:40:00,59.54,59.62,59.46,59.55,113559.0,48.3508,48.4158,48.2859,48.3589,113559.0
2018-02-21 09:50:00,59.56,59.59,59.42,59.43,2534015.0,48.3671,48.3914,48.2534,48.2615,2534015.0
2018-02-21 10:00:00,59.43,59.5,59.38,59.5,1091654.0,48.2615,48.3183,48.2209,48.3183,1091654.0
2018-02-21 10:10:00,59.5,59.53,59.41,59.5,1101101.0,48.3183,48.3427,48.2453,48.3183,1101101.0
2018-02-21 10:20:00,59.5,59.52,59.41,59.48,497064.0,48.3183,48.3346,48.2453,48.3021,497064.0
2018-02-21 10:30:00,59.48,59.5,59.41,59.48,674072.0,48.3021,48.3183,48.2453,48.3021,674072.0
2018-02-21 10:40:00,59.48,59.52,59.45,59.46,685709.0,48.3021,48.3346,48.2777,48.2859,685709.0
2018-02-21 10:50:00,59.47,59.53,59.44,59.48,1023902.0,48.294,48.3427,48.2696,48.3021,1023902.0
2018-02-21 11:00:00,59.48,59.54,59.47,59.53,196049.0,48.3021,48.3508,48.294,48.3427,196049.0
2018-02-21 11:10:00,59.52,59.52,59.43,59.48,125470.0,48.3346,48.3346,48.2615,48.3021,125470.0
2018-02-21 11:20:00,59.49,59.56,59.47,59.56,41156.0,48.3102,48.3671,48.294,48.3671,41156.0
2018-02-21 11:30:00,59.55,59.61,59.53,59.53,75647.0,48.3589,48.4077,48.3427,48.3427,75647.0
2018-02-21 11:40:00,59.53,59.56,59.49,59.55,57781.0,48.3427,48.3671,48.3102,48.3589,57781.0
2018-02-21 11:50:00,59.56,59.6,59.51,59.52,60546.0,48.3671,48.3995,48.3265,48.3346,60546.0
2018-02-21 12:00:00,59.52,59.53,59.45,59.48,87066.0,48.3346,48.3427,48.2777,48.3021,87066.0
2018-02-21 12:10:00,59.48,59.56,59.46,59.55,102715.0,48.3021,48.3671,48.2859,48.3589,102715.0
2018-02-21 12:20:00,59.55,59.55,59.4,59.45,294843.0,48.3589,48.3589,48.2371,48.2777,294843.0
2018-02-21 12:30:00,59.44,59.52,59.44,59.5,55144.0,48.2696,48.3346,48.2696,48.3183,55144.0
2018-02-21 12:40:00,59.51,59.56,59.49,59.55,138933.0,48.3265,48.3671,48.3102,48.3589,138933.0
2018-02-21 12:50:00,59.57,59.63,59.57,59.62,84338.0,48.3752,48.4239,48.3752,48.4158,84338.0
2018-02-21 13:00:00,59.62,59.63,59.56,59.57,814717.0,48.4158,48.4239,48.3671,48.3752,814717.0
2018-02-21 13:10:00,59.58,59.62,59.56,59.6,114457.0,48.3833,48.4158,48.3671,48.3995,114457.0
2018-02-21 13:20:00,59.6,59.63,59.58,59.6,70139.0,48.3995,48.4239,48.3833,48.3995,70139.0
2018-02-21 13:30:00,59.61,59.64,59.55,59.58,115380.0,48.4077,48.432,48.3589,48.3833,115380.0
2018-02-21 13:40:00,59.57,59.62,59.54,59.6,68380.0,48.3752,48.4158,48.3508,48.3995,68380.0
2018-02-21 13:50:00,59.59,59.65,59.59,59.6,79695.0,48.3914,48.4402,48.3914,48.3995,79695.0
2018-02-21 14:00:00,59.59,60.03,59.53,59.9,968938.0,48.3914,48.7487,48.3427,48.6432,968938.0
2018-02-21 14:10:00,59.91,60.03,59.84,59.92,241759.0,48.6513,48.7487,48.5944,48.6594,241759.0
2018-02-21 14:20:00,59.93,59.96,59.77,59.78,348578.0,48.6675,48.6919,48.5376,48.5457,348578.0
2018-02-21 14:30:00,59.78,59.83,59.7,59.81,257620.0,48.5457,48.5863,48.4808,48.5701,257620.0
2018-02-21 14:40:00,59.8,59.83,59.58,59.58,212421.0,48.562,48.5863,48.3833,48.3833,212421.0
2018-02-21 14:50:00,59.57,59.61,59.5,59.53,124132.0,48.3752,48.4077,48.3183,48.3427,124132.0
2018-02-21 15:00:00,59.53,59.53,59.1,59.14,660484.0,48.3427,48.3427,47.9935,48.026,660484.0
2018-02-21 15:10:00,59.13,59.24,59.04,59.18,421090.0,48.0179,48.1072,47.9448,48.0585,421090.0
2018-02-21 15:20:00,59.18,59.33,59.11,59.3,479291.0,48.0585,48.1803,48.0016,48.1559,479291.0
2018-02-21 15:30:00,59.3,59.39,59.09,59.09,262466.0,48.1559,48.229,47.9854,47.9854,262466.0
2018-02-21 15:40:00,59.09,59.15,58.97,59.03,697316.0,47.9854,48.0341,47.8879,47.9367,697316.0
2018-02-21 15:50:00,59.03,59.07,58.79,58.84,1534625.0,47.9367,47.9691,47.7418,47.7824,1534625.0
2018-02-22 09:30:00,59.04,59.23,59.01,59.21,495484.0,47.9448,48.0991,47.9204,48.0828,495484.0
2018-02-22 09:40:00,59.21,59.27,59.12,59.12,370160.0,48.0828,48.1316,48.0098,48.0098,370160.0
2018-02-22 09:50:00,59.13,59.13,58.99,59.06,475551.0,48.0179,48.0179,47.9042,47.961,475551.0
2018-02-22 10:00:00,59.08,59.21,59.0,59.19,516736.0,47.9773,48.0828,47.9123,48.0666,516736.0
2018-02-22 10:10:00,59.19,59.23,59.08,59.09,245736.0,48.0666,48.0991,47.9773,47.9854,245736.0
2018-02-22 10:20:00,59.08,59.27,59.07,59.21,196926.0,47.9773,48.1316,47.9691,48.0828,196926.0
2018-02-22 10:30:00,59.21,59.27,59.16,59.26,85404.0,48.0828,48.1316,48.0422,48.1234,85404.0
2018-02-22 10:40:00,59.26,59.28,59.19,59.26,159955.0,48.1234,48.1397,48.0666,48.1234,159955.0
2018-02-22 10:50:00,59.26,59.31,59.17,59.2,261433.0,48.1234,48.164,48.0504,48.0747,261433.0
2018-02-22 11:00:00,59.2,59.38,59.19,59.37,246902.0,48.0747,48.2209,48.0666,48.2128,246902.0
2018-02-22 11:10:00,59.37,59.42,59.34,59.35,93891.0,48.2128,48.2534,48.1884,48.1965,93891.0
2018-02-22 11:20:00,59.35,59.4,59.34,59.37,232737.0,48.1965,48.2371,48.1884,48.2128,232737.0
2018-02-22 11:30:00,59.36,59.36,59.23,59.31,137502.0,48.2046,48.2046,48.0991,48.164,137502.0
2018-02-22 11:40:00,59.31,59.37,59.29,59.36,131898.0,48.164,48.2128,48.1478,48.2046,131898.0
2018-02-22 11:50:00,59.36,59.42,59.33,59.36,105566.0,48.2046,48.2534,48.1803,48.2046,105566.0
2018-02-22 12:00:00,59.37,59.41,59.32,59.34,91075.0,48.2128,48.2453,48.1722,48.1884,91075.0
2018-02-22 12:10:00,59.34,59.38,59.32,59.35,78291.0,48.1884,48.2209,48.1722,48.1965,78291.0
2018-02-22 12:20:00,59.36,59.44,59.32,59.33,79445.0,48.2046,48.2696,48.1722,48.1803,79445.0
2018-02-22 12:30:00,59.35,59.36,59.29,59.3,74239.0,48.1965,48.2046,48.1478,48.1559,74239.0
2018-02-22 12:40:00,59.3,59.32,59.17,59.17,131998.0,48.1559,48.1722,48.0504,48.0504,131998.0
2018-02-22 12:50:00,59.16,59.27,59.11,59.17,147653.0,48.0422,48.1316,48.0016,48.0504,147653.0
2018-02-22 13:00:00,59.18,59.23,59.17,59.2,73641.0,48.0585,48.0991,48.0504,48.0747,73641.0
2018-02-22 13:10:00,59.2,59.2,59.04,59.06,297318.0,48.0747,48.0747,47.9448,47.961,297318.0
2018-02-22 13:20:00,59.05,59.14,59.03,59.11,145535.0,47.9529,48.026,47.9367,48.0016,145535.0
2018-02-22 13:30:00,59.12,59.14,58.99,59.03,154245.0,48.0098,48.026,47.9042,47.9367,154245.0
2018-02-22 13:40:00,59.03,59.04,58.87,58.89,192616.0,47.9367,47.9448,47.8067,47.823,192616.0
2018-02-22 13:50:00,58.88,59.06,58.88,59.03,187896.0,47.8149,47.961,47.8149,47.9367,187896.0
2018-02-22 14:00:00,59.02,59.1,59.0,59.01,84782.0,47.9285,47.9935,47.9123,47.9204,84782.0
2018-02-22 14:10:00,59.0,59.08,58.99,59.07,84839.0,47.9123,47.9773,47.9042,47.9691,84839.0
2018-02-22 14:20:00,59.09,59.17,59.01,59.16,146112.0,47.9854,48.0504,47.9204,48.0422,146112.0
2018-02-22 14:30:00,59.16,59.2,59.13,59.16,208686.0,48.0422,48.0747,48.0179,48.0422,208686.0
2018-02-22 14:40:00,59.16,59.16,59.08,59.09,146203.0,48.0422,48.0422,47.9773,47.9854,146203.0
2018-02-22 14:50:00,59.08,59.1,58.95,58.96,158846.0,47.9773,47.9935,47.8717,47.8798,158846.0
2018-02-22 15:00:00,58.95,59.02,58.91,58.92,190506.0,47.8717,47.9285,47.8392,47.8473,190506.0
2018-02-22 15:10:00,58.92,59.06,58.91,59.03,200406.0,47.8473,47.961,47.8392,47.9367,200406.0
2018-02-22 15:20:00,59.03,59.08,58.97,58.98,184102.0,47.9367,47.9773,47.8879,47.8961,184102.0
2018-02-22 15:30:00,58.98,59.04,58.93,59.0,319178.0,47.8961,47.9448,47.8555,47.9123,319178.0
2018-02-22 15:40:00,58.99,59.06,58.83,58.86,520358.0,47.9042,47.961,47.7743,47.7986,520358.0
2018-02-22 15:50:00,58.86,59.02,58.86,58.96,1767756.0,47.7986,47.9285,47.7986,47.8798,1767756.0
2018-02-23 09:30:00,59.62,59.62,59.42,59.5,721652.0,48.4158,48.4158,48.2534,48.3183,721652.0
2018-02-23 09:40:00,59.5,59.57,59.42,59.43,382738.0,48.3183,48.3752,48.2534,48.2615,382738.0
2018-02-23 09:50:00,59.42,59.53,59.4,59.5,158415.0,48.2534,48.3427,48.2371,48.3183,158415.0
2018-02-23 10:00:00,59.5,59.53,59.42,59.45,204793.0,48.3183,48.3427,48.2534,48.2777,204793.0
2018-02-23 10:10:00,59.45,59.5,59.36,59.41,185499.0,48.2777,48.3183,48.2046,48.2453,185499.0
2018-02-23 10:20:00,59.4,59.45,59.36,59.37,131945.0,48.2371,48.2777,48.2046,48.2128,131945.0
2018-02-23 10:30:00,59.37,59.5,59.34,59.49,131203.0,48.2128,48.3183,48.1884,48.3102,131203.0
2018-02-23 10:40:00,59.5,59.59,59.49,59.49,238693.0,48.3183,48.3914,48.3102,48.3102,238693.0
2018-02-23 10:50:00,59.48,59.55,59.46,59.53,103494.0,48.3021,48.3589,48.2859,48.3427,103494.0
2018-02-23 11:00:00,59.53,59.61,59.51,59.54,164698.0,48.3427,48.4077,48.3265,48.3508,164698.0
2018-02-23 11:10:00,59.54,59.56,59.46,59.47,162182.0,48.3508,48.3671,48.2859,48.294,162182.0
2018-02-23 11:20:00,59.48,59.59,59.47,59.57,122824.0,48.3021,48.3914,48.294,48.3752,122824.0
2018-02-23 11:30:00,59.58,59.65,59.55,59.65,100410.0,48.3833,48.4402,48.3589,48.4402,100410.0
2018-02-23 11:40:00,59.65,59.65,59.58,59.6,105025.0,48.4402,48.4402,48.3833,48.3995,105025.0
2018-02-23 11:50:00,59.6,59.69,59.59,59.66,150605.0,48.3995,48.4726,48.3914,48.4483,150605.0
2018-02-23 12:00:00,59.66,59.7,59.61,59.62,110325.0,48.4483,48.4808,48.4077,48.4158,110325.0
2018-02-23 12:10:00,59.62,59.71,59.62,59.69,230956.0,48.4158,48.4889,48.4158,48.4726,230956.0
2018-02-23 12:20:00,59.69,59.69,59.56,59.57,53359.0,48.4726,48.4726,48.3671,48.3752,53359.0
2018-02-23 12:30:00,59.57,59.62,59.56,59.61,157105.0,48.3752,48.4158,48.3671,48.4077,157105.0
2018-02-23 12:40:00,59.61,59.66,59.57,59.65,74469.0,48.4077,48.4483,48.3752,48.4402,74469.0
2018-02-23 12:50:00,59.66,59.67,59.61,59.63,60906.0,48.4483,48.4564,48.4077,48.4239,60906.0
2018-02-23 13:00:00,59.64,59.64,59.51,59.53,111133.0,48.432,48.432,48.3265,48.3427,111133.0
2018-02-23 13:10:00,59.54,59.59,59.52,59.58,63979.0,48.3508,48.3914,48.3346,48.3833,63979.0
2018-02-23 13:20:00,59.57,59.65,59.57,59.64,54360.0,48.3752,48.4402,48.3752,48.432,54360.0
2018-02-23 13:30:00,59.64,59.69,59.63,59.68,69536.0,48.432,48.4726,48.4239,48.4645,69536.0
2018-02-23 13:40:00,59.68,59.7,59.62,59.63,66920.0,48.4645,48.4808,48.4158,48.4239,66920.0
2018-02-23 13:50:00,59.64,59.69,59.64,59.68,61248.0,48.432,48.4726,48.432,48.4645,61248.0
2018-02-23 14:00:00,59.68,59.69,59.61,59.64,96902.0,48.4645,48.4726,48.4077,48.432,96902.0
2018-02-23 14:10:00,59.65,59.69,59.62,59.64,112295.0,48.4402,48.4726,48.4158,48.432,112295.0
2018-02-23 14:20:00,59.63,59.71,59.63,59.65,666870.0,48.4239,48.4889,48.4239,48.4402,666870.0
2018-02-23 14:30:00,59.65,59.68,59.61,59.63,684722.0,48.4402,48.4645,48.4077,48.4239,684722.0
2018-02-23 14:40:00,59.63,59.76,59.62,59.76,910932.0,48.4239,48.5295,48.4158,48.5295,910932.0
2018-02-23 14:50:00,59.76,59.78,59.72,59.74,187711.0,48.5295,48.5457,48.497,48.5132,187711.0
2018-02-23 15:00:00,59.73,59.86,59.73,59.81,223260.0,48.5051,48.6107,48.5051,48.5701,223260.0
2018-02-23 15:10:00,59.81,59.82,59.76,59.79,97053.0,48.5701,48.5782,48.5295,48.5538,97053.0
2018-02-23 15:20:00,59.8,59.87,59.79,59.83,115661.0,48.562,48.6188,48.5538,48.5863,115661.0
2018-02-23 15:30:00,59.84,59.9,59.8,59.89,237211.0,48.5944,48.6432,48.562,48.635,237211.0
2018-02-23 15:40:00,59.89,59.94,59.83,59.85,336559.0,48.635,48.6757,48.5863,48.6026,336559.0
2018-02-23 15:50:00,59.85,59.91,59.8,59.9,358644.0,48.6026,48.6513,48.562,48.6432,358644.0
2018-02-26 09:30:00,60.09,60.09,59.93,60.09,431164.0,48.7975,48.7975,48.6675,48.7975,431164.0
2018-02-26 09:40:00,60.08,60.08,59.9,59.98,668561.0,48.7893,48.7893,48.6432,48.7081,668561.0
2018-02-26 09:50:00,59.98,60.05,59.94,60.01,477973.0,48.7081,48.765,48.6757,48.7325,477973.0
2018-02-26 10:00:00,60.01,60.03,59.95,59.99,428532.0,48.7325,48.7487,48.6838,48.7163,428532.0
2018-02-26 10:10:00,59.99,59.99,59.82,59.89,513037.0,48.7163,48.7163,48.5782,48.635,513037.0
2018-02-26 10:20:00,59.9,59.9,59.77,59.81,470439.0,48.6432,48.6432,48.5376,48.5701,470439.0
2018-02-26 10:30:00,59.8,59.84,59.73,59.84,385471.0,48.562,48.5944,48.5051,48.5944,385471.0
2018-02-26 10:40:00,59.83,59.92,59.83,59.88,200598.0,48.5863,48.6594,48.5863,48.6269,200598.0
2018-02-26 10:50:00,59.87,59.87,59.79,59.83,100591.0,48.6188,48.6188,48.5538,48.5863,100591.0
2018-02-26 11:00:00,59.83,59.98,59.79,59.96,152705.0,48.5863,48.7081,48.5538,48.6919,152705.0
2018-02-26 11:10:00,59.97,60.02,59.95,60.02,303348.0,48.7,48.7406,48.6838,48.7406,303348.0
2018-02-26 11:20:00,60.02,60.06,60.0,60.05,125141.0,48.7406,48.7731,48.7244,48.765,125141.0
2018-02-26 11:30:00,60.04,60.11,60.04,60.06,458427.0,48.7569,48.8137,48.7569,48.7731,458427.0
2018-02-26 11:40:00,60.07,60.09,60.05,60.08,180207.0,48.7812,48.7975,48.765,48.7893,180207.0
2018-02-26 11:50:00,60.08,60.11,60.06,60.06,363545.0,48.7893,48.8137,48.7731,48.7731,363545.0
2018-02-26 12:00:00,60.06,60.17,60.06,60.13,311265.0,48.7731,48.8624,48.7731,48.8299,311265.0
2018-02-26 12:10:00,60.14,60.19,60.14,60.19,376297.0,48.8381,48.8787,48.8381,48.8787,376297.0
2018-02-26 12:20:00,60.19,60.23,60.16,60.23,119411.0,48.8787,48.9112,48.8543,48.9112,119411.0
2018-02-26 12:30:00,60.23,60.24,60.16,60.21,113928.0,48.9112,48.9193,48.8543,48.8949,113928.0
2018-02-26 12:40:00,60.21,60.25,60.17,60.25,119145.0,48.8949,48.9274,48.8624,48.9274,119145.0
2018-02-26 12:50:00,60.25,60.27,60.22,60.24,105857.0,48.9274,48.9436,48.903,48.9193,105857.0
2018-02-26 13:00:00,60.24,60.28,60.23,60.26,78098.0,48.9193,48.9518,48.9112,48.9355,78098.0
2018-02-26 13:10:00,60.26,60.26,60.21,60.22,120939.0,48.9355,48.9355,48.8949,48.903,120939.0
2018-02-26 13:20:00,60.23,60.26,60.21,60.24,63798.0,48.9112,48.9355,48.8949,48.9193,63798.0
2018-02-26 13:30:00,60.25,60.26,60.2,60.22,107159.0,48.9274,48.9355,48.8868,48.903,107159.0
2018-02-26 13:40:00,60.21,60.25,60.2,60.22,67938.0,48.8949,48.9274,48.8868,48.903,67938.0
2018-02-26 13:50:00,60.23,60.26,60.18,60.25,75079.0,48.9112,48.9355,48.8705,48.9274,75079.0
2018-02-26 14:00:00,60.25,60.28,60.24,60.27,93020.0,48.9274,48.9518,48.9193,48.9436,93020.0
2018-02-26 14:10:00,60.27,60.29,60.23,60.27,67586.0,48.9436,48.9599,48.9112,48.9436,67586.0
2018-02-26 14:20:00,60.26,60.28,60.22,60.23,159345.0,48.9355,48.9518,48.903,48.9112,159345.0
2018-02-26 14:30:00,60.23,60.28,60.21,60.26,234007.0,48.9112,48.9518,48.8949,48.9355,234007.0
2018-02-26 14:40:00,60.26,60.28,60.22,60.25,145949.0,48.9355,48.9518,48.903,48.9274,145949.0
2018-02-26 14:50:00,60.24,60.28,60.22,60.27,203916.0,48.9193,48.9518,48.903,48.9436,203916.0
2018-02-26 15:00:00,60.28,60.33,60.25,60.33,255280.0,48.9518,48.9924,48.9274,48.9924,255280.0
2018-02-26 15:10:00,60.33,60.36,60.29,60.34,191925.0,48.9924,49.0167,48.9599,49.0005,191925.0
2018-02-26 15:20:00,60.34,60.4,60.34,60.37,703513.0,49.0005,49.0492,49.0005,49.0248,703513.0
2018-02-26 15:30:00,60.36,60.43,60.33,60.42,494178.0,49.0167,49.0736,48.9924,49.0654,494178.0
2018-02-26 15:40:00,60.42,60.43,60.31,60.32,186572.0,49.0654,49.0736,48.9761,48.9842,186572.0
2018-02-26 15:50:00,60.32,60.44,60.29,60.43,660185.0,48.9842,49.0817,48.9599,49.0736,660185.0
2018-02-27 09:30:00,59.71,59.73,59.6,59.73,648691.0,48.4889,48.5051,48.3995,48.5051,648691.0
2018-02-27 09:40:00,59.72,59.73,59.58,59.58,361124.0,48.497,48.5051,48.3833,48.3833,361124.0
2018-02-27 09:50:00,59.57,59.6,59.41,59.44,308515.0,48.3752,48.3995,48.2453,48.2696,308515.0
2018-02-27 10:00:00,59.44,59.62,59.41,59.61,334576.0,48.2696,48.4158,48.2453,48.4077,334576.0
2018-02-27 10:10:00,59.61,59.68,59.57,59.61,219242.0,48.4077,48.4645,48.3752,48.4077,219242.0
2018-02-27 10:20:00,59.61,59.69,59.6,59.62,179543.0,48.4077,48.4726,48.3995,48.4158,179543.0
2018-02-27 10:30:00,59.62,59.64,59.43,59.46,183386.0,48.4158,48.432,48.2615,48.2859,183386.0
2018-02-27 10:40:00,59.45,59.49,59.13,59.14,580487.0,48.2777,48.3102,48.0179,48.026,580487.0
2018-02-27 10:50:00,59.14,59.2,59.0,59.15,584060.0,48.026,48.0747,47.9123,48.0341,584060.0
2018-02-27 11:00:00,59.15,59.24,59.07,59.24,544026.0,48.0341,48.1072,47.9691,48.1072,544026.0
2018-02-27 11:10:00,59.24,59.32,59.19,59.19,457405.0,48.1072,48.1722,48.0666,48.0666,457405.0
2018-02-27 11:20:00,59.19,59.19,59.04,59.09,181723.0,48.0666,48.0666,47.9448,47.9854,181723.0
2018-02-27 11:30:00,59.1,59.21,59.06,59.07,168790.0,47.9935,48.0828,47.961,47.9691,168790.0
2018-02-27 11:40:00,59.07,59.14,59.01,59.14,106668.0,47.9691,48.026,47.9204,48.026,106668.0
2018-02-27 11:50:00,59.13,59.16,58.98,59.0,322178.0,48.0179,48.0422,47.8961,47.9123,322178.0
2018-02-27 12:00:00,59.0,59.1,58.97,59.06,157060.0,47.9123,47.9935,47.8879,47.961,157060.0
2018-02-27 12:10:00,59.05,59.1,58.99,59.01,1568595.0,47.9529,47.9935,47.9042,47.9204,1568595.0
2018-02-27 12:20:00,59.01,59.01,58.87,59.0,229341.0,47.9204,47.9204,47.8067,47.9123,229341.0
2018-02-27 12:30:00,58.99,59.14,58.99,59.14,288817.0,47.9042,48.026,47.9042,48.026,288817.0
2018-02-27 12:40:00,59.13,59.22,59.11,59.21,332158.0,48.0179,48.091,48.0016,48.0828,332158.0
2018-02-27 12:50:00,59.21,59.3,59.2,59.27,179837.0,48.0828,48.1559,48.0747,48.1316,179837.0
2018-02-27 13:00:00,59.27,59.29,59.19,59.28,65306.0,48.1316,48.1478,48.0666,48.1397,65306.0
2018-02-27 13:10:00,59.3,59.32,59.19,59.25,120483.0,48.1559,48.1722,48.0666,48.1153,120483.0
2018-02-27 13:20:00,59.26,59.29,59.23,59.25,111820.0,48.1234,48.1478,48.0991,48.1153,111820.0
2018-02-27 13:30:00,59.24,59.25,59.17,59.19,100245.0,48.1072,48.1153,48.0504,48.0666,100245.0
2018-02-27 13:40:00,59.18,59.27,59.17,59.18,97802.0,48.0585,48.1316,48.0504,48.0585,97802.0
2018-02-27 13:50:00,59.17,59.19,59.09,59.11,250835.0,48.0504,48.0666,47.9854,48.0016,250835.0
2018-02-27 14:00:00,59.11,59.14,58.9,59.01,578939.0,48.0016,48.026,47.8311,47.9204,578939.0
2018-02-27 14:10:00,59.01,59.04,58.94,58.96,254858.0,47.9204,47.9448,47.8636,47.8798,254858.0
2018-02-27 14:20:00,58.96,58.97,58.86,58.95,451631.0,47.8798,47.8879,47.7986,47.8717,451631.0
2018-02-27 14:30:00,58.95,59.07,58.93,59.02,191133.0,47.8717,47.9691,47.8555,47.9285,191133.0
2018-02-27 14:40:00,59.02,59.03,58.91,58.91,139086.0,47.9285,47.9367,47.8392,47.8392,139086.0
2018-02-27 14:50:00,58.91,59.06,58.91,58.99,278027.0,47.8392,47.961,47.8392,47.9042,278027.0
2018-02-27 15:00:00,58.99,59.06,58.86,58.87,317565.0,47.9042,47.961,47.7986,47.8067,317565.0
2018-02-27 15:10:00,58.87,58.93,58.84,58.84,278765.0,47.8067,47.8555,47.7824,47.7824,278765.0
2018-02-27 15:20:00,58.85,58.89,58.78,58.87,170182.0,47.7905,47.823,47.7336,47.8067,170182.0
2018-02-27 15:30:00,58.87,58.95,58.78,58.86,388482.0,47.8067,47.8717,47.7336,47.7986,388482.0
2018-02-27 15:40:00,58.86,58.93,58.79,58.89,186065.0,47.7986,47.8555,47.7418,47.823,186065.0
2018-02-27 15:50:00,58.89,58.89,58.73,58.73,334411.0,47.823,47.823,47.693,47.693,334411.0
2018-02-28 09:30:00,58.9,58.9,58.76,58.81,484200.0,47.8311,47.8311,47.7174,47.758,484200.0
2018-02-28 09:40:00,58.81,58.81,58.7,58.8,405502.0,47.758,47.758,47.6687,47.7499,405502.0
2018-02-28 09:50:00,58.8,58.89,58.78,58.87,251934.0,47.7499,47.823,47.7336,47.8067,251934.0
2018-02-28 10:00:00,58.87,58.88,58.76,58.78,144405.0,47.8067,47.8149,47.7174,47.7336,144405.0
2018-02-28 10:10:00,58.78,58.79,58.71,58.78,120169.0,47.7336,47.7418,47.6768,47.7336,120169.0
2018-02-28 10:20:00,58.77,58.81,58.69,58.76,142497.0,47.7255,47.758,47.6606,47.7174,142497.0
2018-02-28 10:30:00,58.75,58.76,58.61,58.74,284704.0,47.7093,47.7174,47.5956,47.7012,284704.0
2018-02-28 10:40:00,58.75,58.75,58.58,58.62,173289.0,47.7093,47.7093,47.5712,47.6037,173289.0
2018-02-28 10:50:00,58.62,58.65,58.41,58.5,213073.0,47.6037,47.6281,47.4332,47.5063,213073.0
2018-02-28 11:00:00,58.5,58.52,58.4,58.4,108199.0,47.5063,47.5225,47.4251,47.4251,108199.0
2018-02-28 11:10:00,58.39,58.46,58.34,58.44,117808.0,47.4169,47.4738,47.3763,47.4575,117808.0
2018-02-28 11:20:00,58.43,58.61,58.41,58.6,1988865.0,47.4494,47.5956,47.4332,47.5875,1988865.0
2018-02-28 11:30:00,58.6,58.61,58.44,58.44,638592.0,47.5875,47.5956,47.4575,47.4575,638592.0
2018-02-28 11:40:00,58.44,58.5,58.37,58.44,90352.0,47.4575,47.5063,47.4007,47.4575,90352.0
2018-02-28 11:50:00,58.45,58.54,58.4,58.53,336083.0,47.4657,47.5387,47.4251,47.5306,336083.0
2018-02-28 12:00:00,58.54,58.59,58.45,58.58,93514.0,47.5387,47.5794,47.4657,47.5712,93514.0
2018-02-28 12:10:00,58.58,58.59,58.48,58.5,98733.0,47.5712,47.5794,47.49,47.5063,98733.0
2018-02-28 12:20:00,58.48,58.52,58.44,58.46,210881.0,47.49,47.5225,47.4575,47.4738,210881.0
2018-02-28 12:30:00,58.46,58.6,58.4,58.59,123932.0,47.4738,47.5875,47.4251,47.5794,123932.0
2018-02-28 12:40:00,58.58,58.67,58.54,58.67,172816.0,47.5712,47.6443,47.5387,47.6443,172816.0
2018-02-28 12:50:00,58.67,58.67,58.6,58.61,193933.0,47.6443,47.6443,47.5875,47.5956,193933.0
2018-02-28 13:00:00,58.6,58.62,58.53,58.57,103457.0,47.5875,47.6037,47.5306,47.5631,103457.0
2018-02-28 13:10:00,58.58,58.6,58.53,58.57,60631.0,47.5712,47.5875,47.5306,47.5631,60631.0
2018-02-28 13:20:00,58.57,58.63,58.54,58.6,86467.0,47.5631,47.6118,47.5387,47.5875,86467.0
2018-02-28 13:30:00,58.6,58.64,58.55,58.61,340250.0,47.5875,47.62,47.5469,47.5956,340250.0
2018-02-28 13:40:00,58.61,58.66,58.57,58.58,395264.0,47.5956,47.6362,47.5631,47.5712,395264.0
2018-02-28 13:50:00,58.58,58.72,58.55,58.72,320227.0,47.5712,47.6849,47.5469,47.6849,320227.0
2018-02-28 14:00:00,58.72,58.78,58.72,58.73,126598.0,47.6849,47.7336,47.6849,47.693,126598.0
2018-02-28 14:10:00,58.73,58.75,58.69,58.74,209209.0,47.693,47.7093,47.6606,47.7012,209209.0
2018-02-28 14:20:00,58.74,58.77,58.69,58.7,244624.0,47.7012,47.7255,47.6606,47.6687,244624.0
2018-02-28 14:30:00,58.69,58.69,58.58,58.6,171065.0,47.6606,47.6606,47.5712,47.5875,171065.0
2018-02-28 14:40:00,58.59,58.63,58.53,58.55,153847.0,47.5794,47.6118,47.5306,47.5469,153847.0
2018-02-28 14:50:00,58.54,58.55,58.42,58.44,137665.0,47.5387,47.5469,47.4413,47.4575,137665.0
2018-02-28 15:00:00,58.46,58.49,58.36,58.46,181606.0,47.4738,47.4981,47.3926,47.4738,181606.0
2018-02-28 15:10:00,58.46,58.47,58.34,58.35,132382.0,47.4738,47.4819,47.3763,47.3845,132382.0
2018-02-28 15:20:00,58.34,58.36,58.18,58.24,245267.0,47.3763,47.3926,47.2464,47.2951,245267.0
2018-02-28 15:30:00,58.24,58.4,58.21,58.4,250805.0,47.2951,47.4251,47.2708,47.4251,250805.0
2018-02-28 15:40:00,58.4,58.41,58.14,58.15,888004.0,47.4251,47.4332,47.2139,47.222,888004.0
2018-02-28 15:50:00,58.15,58.15,57.95,57.95,2902686.0,47.222,47.222,47.0596,47.0596,2902686.0
2018-03-01 09:30:00,58.42,58.52,58.27,58.31,630604.0,47.4413,47.5225,47.3195,47.352,630604.0
2018-03-01 09:40:00,58.31,58.31,58.13,58.25,469493.0,47.352,47.352,47.2058,47.3032,469493.0
2018-03-01 09:50:00,58.26,58.31,58.16,58.21,259608.0,47.3114,47.352,47.2302,47.2708,259608.0
2018-03-01 10:00:00,58.2,58.41,58.11,58.36,412392.0,47.2626,47.4332,47.1896,47.3926,412392.0
2018-03-01 10:10:00,58.34,58.41,58.21,58.33,510404.0,47.3763,47.4332,47.2708,47.3682,510404.0
2018-03-01 10:20:00,58.32,58.52,58.25,58.52,432897.0,47.3601,47.5225,47.3032,47.5225,432897.0
2018-03-01 10:30:00,58.52,58.79,58.48,58.76,1737024.0,47.5225,47.7418,47.49,47.7174,1737024.0
2018-03-01 10:40:00,58.76,58.79,58.58,58.65,653268.0,47.7174,47.7418,47.5712,47.6281,653268.0
2018-03-01 10:50:00,58.64,58.64,58.4,58.43,287690.0,47.62,47.62,47.4251,47.4494,287690.0
2018-03-01 11:00:00,58.44,58.56,58.38,58.52,258150.0,47.4575,47.555,47.4088,47.5225,258150.0
2018-03-01 11:10:00,58.52,58.55,58.4,58.55,427274.0,47.5225,47.5469,47.4251,47.5469,427274.0
2018-03-01 11:20:00,58.55,58.6,58.42,58.46,318181.0,47.5469,47.5875,47.4413,47.4738,318181.0
2018-03-01 11:30:00,58.46,58.59,58.44,58.55,448769.0,47.4738,47.5794,47.4575,47.5469,448769.0
2018-03-01 11:40:00,58.55,58.69,58.53,58.59,329105.0,47.5469,47.6606,47.5306,47.5794,329105.0
2018-03-01 11:50:00,58.59,58.72,58.58,58.61,122345.0,47.5794,47.6849,47.5712,47.5956,122345.0
2018-03-01 12:00:00,58.61,58.62,58.39,58.46,238219.0,47.5956,47.6037,47.4169,47.4738,238219.0
2018-03-01 12:10:00,58.45,58.52,58.34,58.35,100936.0,47.4657,47.5225,47.3763,47.3845,100936.0
2018-03-01 12:20:00,58.34,58.38,58.26,58.31,187900.0,47.3763,47.4088,47.3114,47.352,187900.0
2018-03-01 12:30:00,58.31,58.31,58.14,58.27,240751.0,47.352,47.352,47.2139,47.3195,240751.0
2018-03-01 12:40:00,58.28,58.47,58.23,58.46,1489240.0,47.3276,47.4819,47.287,47.4738,1489240.0
2018-03-01 12:50:00,58.47,58.48,58.23,58.3,389439.0,47.4819,47.49,47.287,47.3439,389439.0
2018-03-01 13:00:00,58.26,58.26,57.96,57.99,422113.0,47.3114,47.3114,47.0677,47.0921,422113.0
2018-03-01 13:10:00,57.99,58.12,57.93,58.08,211794.0,47.0921,47.1977,47.0434,47.1652,211794.0
2018-03-01 13:20:00,58.08,58.19,57.99,58.11,200096.0,47.1652,47.2545,47.0921,47.1896,200096.0
2018-03-01 13:30:00,58.1,58.19,57.96,57.98,182763.0,47.1814,47.2545,47.0677,47.084,182763.0
2018-03-01 13:40:00,57.97,58.0,57.76,57.82,2435748.0,47.0759,47.1002,46.9053,46.9541,2435748.0
2018-03-01 13:50:00,57.83,57.87,57.64,57.64,309512.0,46.9622,46.9947,46.8079,46.8079,309512.0
2018-03-01 14:00:00,57.65,57.73,57.49,57.62,413076.0,46.816,46.881,46.6861,46.7916,413076.0
2018-03-01 14:10:00,57.6,57.66,57.39,57.56,362644.0,46.7754,46.8241,46.6049,46.7429,362644.0
2018-03-01 14:20:00,57.56,57.71,57.5,57.71,261499.0,46.7429,46.8647,46.6942,46.8647,261499.0
2018-03-01 14:30:00,57.71,57.77,57.55,57.59,355119.0,46.8647,46.9135,46.7348,46.7673,355119.0
2018-03-01 14:40:00,57.6,57.8,57.6,57.62,391556.0,46.7754,46.9378,46.7754,46.7916,391556.0
2018-03-01 14:50:00,57.63,57.75,57.57,57.69,1560479.0,46.7998,46.8972,46.751,46.8485,1560479.0
2018-03-01 15:00:00,57.69,57.83,57.6,57.8,418460.0,46.8485,46.9622,46.7754,46.9378,418460.0
2018-03-01 15:10:00,57.81,58.15,57.75,58.14,352171.0,46.9459,47.222,46.8972,47.2139,352171.0
2018-03-01 15:20:00,58.15,58.17,57.98,58.04,344751.0,47.222,47.2383,47.084,47.1327,344751.0
2018-03-01 15:30:00,58.04,58.1,57.78,57.79,452911.0,47.1327,47.1814,46.9216,46.9297,452911.0
2018-03-01 15:40:00,57.78,58.08,57.75,58.02,1411977.0,46.9216,47.1652,46.8972,47.1165,1411977.0
2018-03-01 15:50:00,58.02,58.1,57.91,57.94,703319.0,47.1165,47.1814,47.0271,47.0515,703319.0
2018-03-02 09:30:00,57.27,57.39,57.07,57.09,878907.0,46.5074,46.6049,46.345,46.3612,878907.0
2018-03-02 09:40:00,57.06,57.15,56.94,57.08,374345.0,46.3369,46.41,46.2394,46.3531,374345.0
2018-03-02 09:50:00,57.08,57.23,57.05,57.21,271064.0,46.3531,46.4749,46.3288,46.4587,271064.0
2018-03-02 10:00:00,57.21,57.32,57.19,57.28,192619.0,46.4587,46.548,46.4425,46.5155,192619.0
2018-03-02 10:10:00,57.28,57.31,57.18,57.19,220150.0,46.5155,46.5399,46.4343,46.4425,220150.0
2018-03-02 10:20:00,57.2,57.27,57.13,57.21,183144.0,46.4506,46.5074,46.3937,46.4587,183144.0
2018-03-02 10:30:00,57.21,57.38,57.18,57.38,273573.0,46.4587,46.5967,46.4343,46.5967,273573.0
2018-03-02 10:40:00,57.38,57.48,57.36,57.42,223675.0,46.5967,46.678,46.5805,46.6292,223675.0
2018-03-02 10:50:00,57.42,57.44,57.29,57.29,171159.0,46.6292,46.6455,46.5237,46.5237,171159.0
2018-03-02 11:00:00,57.28,57.34,57.23,57.23,190591.0,46.5155,46.5643,46.4749,46.4749,190591.0
2018-03-02 11:10:00,57.25,57.32,57.2,57.21,181037.0,46.4912,46.548,46.4506,46.4587,181037.0
2018-03-02 11:20:00,57.2,57.43,57.19,57.41,145409.0,46.4506,46.6373,46.4425,46.6211,145409.0
2018-03-02 11:30:00,57.41,57.46,57.34,57.4,183460.0,46.6211,46.6617,46.5643,46.613,183460.0
2018-03-02 11:40:00,57.4,57.73,57.4,57.73,268455.0,46.613,46.881,46.613,46.881,268455.0
2018-03-02 11:50:00,57.74,57.79,57.68,57.79,248604.0,46.8891,46.9297,46.8404,46.9297,248604.0
2018-03-02 12:00:00,57.79,57.85,57.73,57.8,186211.0,46.9297,46.9784,46.881,46.9378,186211.0
2018-03-02 12:10:00,57.81,57.83,57.66,57.7,181189.0,46.9459,46.9622,46.8241,46.8566,181189.0
2018-03-02 12:20:00,57.7,57.83,57.67,57.8,256272.0,46.8566,46.9622,46.8322,46.9378,256272.0
2018-03-02 12:30:00,57.8,57.83,57.67,57.69,167405.0,46.9378,46.9622,46.8322,46.8485,167405.0
2018-03-02 12:40:00,57.69,57.94,57.68,57.91,204861.0,46.8485,47.0515,46.8404,47.0271,204861.0
2018-03-02 12:50:00,57.91,58.0,57.91,57.93,240769.0,47.0271,47.1002,47.0271,47.0434,240769.0
2018-03-02 13:00:00,57.92,57.97,57.86,57.87,231738.0,47.0353,47.0759,46.9865,46.9947,231738.0
2018-03-02 13:10:00,57.86,57.88,57.72,57.78,193683.0,46.9865,47.0028,46.8728,46.9216,193683.0
2018-03-02 13:20:00,57.78,57.83,57.71,57.72,192506.0,46.9216,46.9622,46.8647,46.8728,192506.0
2018-03-02 13:30:00,57.71,57.77,57.63,57.69,113867.0,46.8647,46.9135,46.7998,46.8485,113867.0
2018-03-02 13:40:00,57.69,57.87,57.69,57.86,185305.0,46.8485,46.9947,46.8485,46.9865,185305.0
2018-03-02 13:50:00,57.87,57.88,57.69,57.75,248635.0,46.9947,47.0028,46.8485,46.8972,248635.0
2018-03-02 14:00:00,57.75,57.89,57.75,57.86,382729.0,46.8972,47.0109,46.8972,46.9865,382729.0
2018-03-02 14:10:00,57.86,57.97,57.84,57.85,148810.0,46.9865,47.0759,46.9703,46.9784,148810.0
2018-03-02 14:20:00,57.86,57.89,57.79,57.84,240161.0,46.9865,47.0109,46.9297,46.9703,240161.0
2018-03-02 14:30:00,57.83,57.93,57.76,57.93,180154.0,46.9622,47.0434,46.9053,47.0434,180154.0
2018-03-02 14:40:00,57.93,57.96,57.86,57.94,143355.0,47.0434,47.0677,46.9865,47.0515,143355.0
2018-03-02 14:50:00,57.96,57.98,57.87,57.87,87203.0,47.0677,47.084,46.9947,46.9947,87203.0
2018-03-02 15:00:00,57.85,57.88,57.75,57.88,263023.0,46.9784,47.0028,46.8972,47.0028,263023.0
2018-03-02 15:10:00,57.88,57.95,57.81,57.93,309390.0,47.0028,47.0596,46.9459,47.0434,309390.0
2018-03-02 15:20:00,57.93,57.99,57.89,57.97,180606.0,47.0434,47.0921,47.0109,47.0759,180606.0
2018-03-02 15:30:00,57.96,58.08,57.96,58.07,217666.0,47.0677,47.1652,47.0677,47.1571,217666.0
2018-03-02 15:40:00,58.06,58.1,57.99,58.06,567997.0,47.149,47.1814,47.0921,47.149,567997.0
2018-03-02 15:50:00,58.07,58.25,58.07,58.15,733963.0,47.1571,47.3032,47.1571,47.222,733963.0
2018-03-05 09:30:00,57.58,57.64,57.49,57.62,608220.0,46.7592,46.8079,46.6861,46.7916,608220.0
2018-03-05 09:40:00,57.61,57.63,57.51,57.52,481587.0,46.7835,46.7998,46.7023,46.7104,481587.0
2018-03-05 09:50:00,57.51,57.58,57.47,57.51,326413.0,46.7023,46.7592,46.6698,46.7023,326413.0
2018-03-05 10:00:00,57.52,57.58,57.49,57.49,303454.0,46.7104,46.7592,46.6861,46.6861,303454.0
2018-03-05 10:10:00,57.5,57.58,57.45,57.55,861068.0,46.6942,46.7592,46.6536,46.7348,861068.0
2018-03-05 10:20:00,57.54,57.7,57.53,57.69,181874.0,46.7267,46.8566,46.7186,46.8485,181874.0
2018-03-05 10:30:00,57.7,57.77,57.62,57.75,447369.0,46.8566,46.9135,46.7916,46.8972,447369.0
2018-03-05 10:40:00,57.75,57.84,57.74,57.8,201518.0,46.8972,46.9703,46.8891,46.9378,201518.0
2018-03-05 10:50:00,57.81,57.9,57.8,57.9,151470.0,46.9459,47.019,46.9378,47.019,151470.0
2018-03-05 11:00:00,57.91,58.0,57.88,57.98,455703.0,47.0271,47.1002,47.0028,47.084,455703.0
2018-03-05 11:10:00,57.97,58.07,57.96,58.04,220732.0,47.0759,47.1571,47.0677,47.1327,220732.0
2018-03-05 11:20:00,58.05,58.17,58.04,58.1,242658.0,47.1408,47.2383,47.1327,47.1814,242658.0
2018-03-05 11:30:00,58.11,58.16,58.07,58.15,267072.0,47.1896,47.2302,47.1571,47.222,267072.0
2018-03-05 11:40:00,58.15,58.21,58.15,58.15,228105.0,47.222,47.2708,47.222,47.222,228105.0
2018-03-05 11:50:00,58.15,58.2,58.13,58.16,256404.0,47.222,47.2626,47.2058,47.2302,256404.0
2018-03-05 12:00:00,58.17,58.26,58.16,58.2,341819.0,47.2383,47.3114,47.2302,47.2626,341819.0
2018-03-05 12:10:00,58.2,58.24,58.13,58.13,222206.0,47.2626,47.2951,47.2058,47.2058,222206.0
2018-03-05 12:20:00,58.13,58.14,58.05,58.11,205850.0,47.2058,47.2139,47.1408,47.1896,205850.0
2018-03-05 12:30:00,58.11,58.14,58.04,58.11,208045.0,47.1896,47.2139,47.1327,47.1896,208045.0
2018-03-05 12:40:00,58.11,58.14,58.06,58.11,74225.0,47.1896,47.2139,47.149,47.1896,74225.0
2018-03-05 12:50:00,58.12,58.16,58.09,58.15,119704.0,47.1977,47.2302,47.1733,47.222,119704.0
2018-03-05 13:00:00,58.16,58.23,58.16,58.2,139018.0,47.2302,47.287,47.2302,47.2626,139018.0
2018-03-05 13:10:00,58.21,58.24,58.16,58.17,148490.0,47.2708,47.2951,47.2302,47.2383,148490.0
2018-03-05 13:20:00,58.17,58.24,58.15,58.17,132191.0,47.2383,47.2951,47.222,47.2383,132191.0
2018-03-05 13:30:00,58.17,58.19,58.1,58.16,185356.0,47.2383,47.2545,47.1814,47.2302,185356.0
2018-03-05 13:40:00,58.16,58.23,58.08,58.12,307211.0,47.2302,47.287,47.1652,47.1977,307211.0
2018-03-05 13:50:00,58.12,58.16,58.09,58.16,137170.0,47.1977,47.2302,47.1733,47.2302,137170.0
2018-03-05 14:00:00,58.17,58.2,58.09,58.14,162788.0,47.2383,47.2626,47.1733,47.2139,162788.0
2018-03-05 14:10:00,58.15,58.16,57.97,57.98,205437.0,47.222,47.2302,47.0759,47.084,205437.0
2018-03-05 14:20:00,57.98,58.13,57.97,58.07,173834.0,47.084,47.2058,47.0759,47.1571,173834.0
2018-03-05 14:30:00,58.07,58.15,58.05,58.14,193794.0,47.1571,47.222,47.1408,47.2139,193794.0
2018-03-05 14:40:00,58.14,58.21,58.13,58.19,179980.0,47.2139,47.2708,47.2058,47.2545,179980.0
2018-03-05 14:50:00,58.2,58.25,58.16,58.24,114579.0,47.2626,47.3032,47.2302,47.2951,114579.0
2018-03-05 15:00:00,58.25,58.28,58.18,58.2,238011.0,47.3032,47.3276,47.2464,47.2626,238011.0
2018-03-05 15:10:00,58.2,58.23,58.17,58.23,128770.0,47.2626,47.287,47.2383,47.287,128770.0
2018-03-05 15:20:00,58.23,58.25,58.13,58.15,193849.0,47.287,47.3032,47.2058,47.222,193849.0
2018-03-05 15:30:00,58.15,58.23,58.12,58.2,179249.0,47.222,47.287,47.1977,47.2626,179249.0
2018-03-05 15:40:00,58.21,58.25,58.17,58.19,576402.0,47.2708,47.3032,47.2383,47.2545,576402.0
2018-03-05 15:50:00,58.17,58.21,58.12,58.16,385299.0,47.2383,47.2708,47.1977,47.2302,385299.0
2018-03-06 09:30:00,59.13,59.13,58.94,58.97,378529.0,48.0179,48.0179,47.8636,47.8879,378529.0
2018-03-06 09:40:00,58.97,59.01,58.89,58.94,131017.0,47.8879,47.9204,47.823,47.8636,131017.0
2018-03-06 09:50:00,58.94,59.09,58.94,59.04,176450.0,47.8636,47.9854,47.8636,47.9448,176450.0
2018-03-06 10:00:00,59.04,59.1,58.81,58.82,312660.0,47.9448,47.9935,47.758,47.7661,312660.0
2018-03-06 10:10:00,58.82,58.97,58.78,58.97,202800.0,47.7661,47.8879,47.7336,47.8879,202800.0
2018-03-06 10:20:00,58.97,59.01,58.88,58.96,263156.0,47.8879,47.9204,47.8149,47.8798,263156.0
2018-03-06 10:30:00,58.96,59.02,58.89,58.95,158230.0,47.8798,47.9285,47.823,47.8717,158230.0
2018-03-06 10:40:00,58.94,58.95,58.77,58.78,149209.0,47.8636,47.8717,47.7255,47.7336,149209.0
2018-03-06 10:50:00,58.79,58.83,58.64,58.69,215641.0,47.7418,47.7743,47.62,47.6606,215641.0
2018-03-06 11:00:00,58.69,58.76,58.65,58.74,1514577.0,47.6606,47.7174,47.6281,47.7012,1514577.0
2018-03-06 11:10:00,58.74,58.78,58.67,58.73,202133.0,47.7012,47.7336,47.6443,47.693,202133.0
2018-03-06 11:20:00,58.72,58.73,58.55,58.6,141601.0,47.6849,47.693,47.5469,47.5875,141601.0
2018-03-06 11:30:00,58.6,58.63,58.55,58.58,96280.0,47.5875,47.6118,47.5469,47.5712,96280.0
2018-03-06 11:40:00,58.58,58.72,58.54,58.72,78563.0,47.5712,47.6849,47.5387,47.6849,78563.0
2018-03-06 11:50:00,58.72,58.79,58.68,58.79,72692.0,47.6849,47.7418,47.6524,47.7418,72692.0
2018-03-06 12:00:00,58.79,58.81,58.68,58.71,89427.0,47.7418,47.758,47.6524,47.6768,89427.0
2018-03-06 12:10:00,58.71,58.74,58.68,58.73,65821.0,47.6768,47.7012,47.6524,47.693,65821.0
2018-03-06 12:20:00,58.72,58.75,58.64,58.69,408626.0,47.6849,47.7093,47.62,47.6606,408626.0
2018-03-06 12:30:00,58.68,58.77,58.67,58.76,72832.0,47.6524,47.7255,47.6443,47.7174,72832.0
2018-03-06 12:40:00,58.74,58.84,58.72,58.84,88055.0,47.7012,47.7824,47.6849,47.7824,88055.0
2018-03-06 12:50:00,58.83,58.93,58.83,58.92,172091.0,47.7743,47.8555,47.7743,47.8473,172091.0
2018-03-06 13:00:00,58.92,58.99,58.91,58.95,144837.0,47.8473,47.9042,47.8392,47.8717,144837.0
2018-03-06 13:10:00,58.94,58.99,58.88,58.89,79861.0,47.8636,47.9042,47.8149,47.823,79861.0
2018-03-06 13:20:00,58.89,58.92,58.86,58.89,136503.0,47.823,47.8473,47.7986,47.823,136503.0
2018-03-06 13:30:00,58.89,58.92,58.82,58.83,115802.0,47.823,47.8473,47.7661,47.7743,115802.0
2018-03-06 13:40:00,58.83,58.89,58.76,58.77,65468.0,47.7743,47.823,47.7174,47.7255,65468.0
2018-03-06 13:50:00,58.77,58.8,58.73,58.78,96686.0,47.7255,47.7499,47.693,47.7336,96686.0
2018-03-06 14:00:00,58.78,58.81,58.71,58.79,125026.0,47.7336,47.758,47.6768,47.7418,125026.0
2018-03-06 14:10:00,58.78,58.8,58.72,58.75,91285.0,47.7336,47.7499,47.6849,47.7093,91285.0
2018-03-06 14:20:00,58.74,58.79,58.74,58.76,82038.0,47.7012,47.7418,47.7012,47.7174,82038.0
2018-03-06 14:30:00,58.77,58.9,58.76,58.9,111065.0,47.7255,47.8311,47.7174,47.8311,111065.0
2018-03-06 14:40:00,58.89,58.95,58.85,58.94,181443.0,47.823,47.8717,47.7905,47.8636,181443.0
2018-03-06 14:50:00,58.94,58.94,58.83,58.84,98695.0,47.8636,47.8636,47.7743,47.7824,98695.0
2018-03-06 15:00:00,58.83,58.86,58.76,58.82,136548.0,47.7743,47.7986,47.7174,47.7661,136548.0
2018-03-06 15:10:00,58.82,58.82,58.72,58.76,113510.0,47.7661,47.7661,47.6849,47.7174,113510.0
2018-03-06 15:20:00,58.76,58.82,58.73,58.82,135280.0,47.7174,47.7661,47.693,47.7661,135280.0
2018-03-06 15:30:00,58.81,58.85,58.74,58.74,146064.0,47.758,47.7905,47.7012,47.7012,146064.0
2018-03-06 15:40:00,58.75,58.79,58.69,58.72,144655.0,47.7093,47.7418,47.6606,47.6849,144655.0
2018-03-06 15:50:00,58.71,58.78,58.67,58.7,364660.0,47.6768,47.7336,47.6443,47.6687,364660.0
2018-03-07 09:30:00,58.3,58.53,58.26,58.52,350082.0,47.3439,47.5306,47.3114,47.5225,350082.0
2018-03-07 09:40:00,58.52,58.57,58.34,58.34,278965.0,47.5225,47.5631,47.3763,47.3763,278965.0
2018-03-07 09:50:00,58.35,58.38,58.24,58.26,187026.0,47.3845,47.4088,47.2951,47.3114,187026.0
2018-03-07 10:00:00,58.26,58.36,58.24,58.28,292440.0,47.3114,47.3926,47.2951,47.3276,292440.0
2018-03-07 10:10:00,58.28,58.37,58.22,58.29,210743.0,47.3276,47.4007,47.2789,47.3357,210743.0
2018-03-07 10:20:00,58.28,58.37,58.26,58.33,291241.0,47.3276,47.4007,47.3114,47.3682,291241.0
2018-03-07 10:30:00,58.33,58.49,58.3,58.46,237909.0,47.3682,47.4981,47.3439,47.4738,237909.0
2018-03-07 10:40:00,58.47,58.49,58.42,58.46,172741.0,47.4819,47.4981,47.4413,47.4738,172741.0
2018-03-07 10:50:00,58.46,58.52,58.44,58.5,316694.0,47.4738,47.5225,47.4575,47.5063,316694.0
2018-03-07 11:00:00,58.5,58.53,58.43,58.47,173286.0,47.5063,47.5306,47.4494,47.4819,173286.0
2018-03-07 11:10:00,58.46,58.47,58.35,58.36,268981.0,47.4738,47.4819,47.3845,47.3926,268981.0
2018-03-07 11:20:00,58.35,58.41,58.32,58.41,251361.0,47.3845,47.4332,47.3601,47.4332,251361.0
2018-03-07 11:30:00,58.41,58.46,58.37,58.43,107692.0,47.4332,47.4738,47.4007,47.4494,107692.0
2018-03-07 11:40:00,58.43,58.46,58.34,58.35,154164.0,47.4494,47.4738,47.3763,47.3845,154164.0
2018-03-07 11:50:00,58.34,58.34,58.19,58.19,97605.0,47.3763,47.3763,47.2545,47.2545,97605.0
2018-03-07 12:00:00,58.2,58.23,58.1,58.17,159014.0,47.2626,47.287,47.1814,47.2383,159014.0
2018-03-07 12:10:00,58.16,58.16,58.06,58.14,160289.0,47.2302,47.2302,47.149,47.2139,160289.0
2018-03-07 12:20:00,58.13,58.19,58.06,58.17,479153.0,47.2058,47.2545,47.149,47.2383,479153.0
2018-03-07 12:30:00,58.16,58.2,58.13,58.17,220945.0,47.2302,47.2626,47.2058,47.2383,220945.0
2018-03-07 12:40:00,58.17,58.23,58.09,58.18,270685.0,47.2383,47.287,47.1733,47.2464,270685.0
2018-03-07 12:50:00,58.17,58.25,58.17,58.24,181041.0,47.2383,47.3032,47.2383,47.2951,181041.0
2018-03-07 13:00:00,58.23,58.23,58.1,58.14,170445.0,47.287,47.287,47.1814,47.2139,170445.0
2018-03-07 13:10:00,58.13,58.2,58.1,58.19,157815.0,47.2058,47.2626,47.1814,47.2545,157815.0
2018-03-07 13:20:00,58.18,58.34,58.17,58.34,209244.0,47.2464,47.3763,47.2383,47.3763,209244.0
2018-03-07 13:30:00,58.35,58.37,58.28,58.32,135122.0,47.3845,47.4007,47.3276,47.3601,135122.0
2018-03-07 13:40:00,58.33,58.38,58.3,58.34,150841.0,47.3682,47.4088,47.3439,47.3763,150841.0
2018-03-07 13:50:00,58.34,58.38,58.3,58.34,166520.0,47.3763,47.4088,47.3439,47.3763,166520.0
2018-03-07 14:00:00,58.33,58.36,58.29,58.33,196852.0,47.3682,47.3926,47.3357,47.3682,196852.0
2018-03-07 14:10:00,58.33,58.43,58.33,58.4,349156.0,47.3682,47.4494,47.3682,47.4251,349156.0
2018-03-07 14:20:00,58.4,58.43,58.34,58.34,144042.0,47.4251,47.4494,47.3763,47.3763,144042.0
2018-03-07 14:30:00,58.35,58.48,58.34,58.45,155201.0,47.3845,47.49,47.3763,47.4657,155201.0
2018-03-07 14:40:00,58.46,58.49,58.42,58.45,238992.0,47.4738,47.4981,47.4413,47.4657,238992.0
2018-03-07 14:50:00,58.46,58.5,58.4,58.45,258757.0,47.4738,47.5063,47.4251,47.4657,258757.0
2018-03-07 15:00:00,58.44,58.63,58.44,58.6,291730.0,47.4575,47.6118,47.4575,47.5875,291730.0
2018-03-07 15:10:00,58.6,58.64,58.55,58.57,181316.0,47.5875,47.62,47.5469,47.5631,181316.0
2018-03-07 15:20:00,58.57,58.61,58.53,58.6,152076.0,47.5631,47.5956,47.5306,47.5875,152076.0
2018-03-07 15:30:00,58.61,58.7,58.6,58.69,207188.0,47.5956,47.6687,47.5875,47.6606,207188.0
2018-03-07 15:40:00,58.69,58.75,58.69,58.7,266376.0,47.6606,47.7093,47.6606,47.6687,266376.0
2018-03-07 15:50:00,58.7,58.76,58.66,58.75,478799.0,47.6687,47.7174,47.6362,47.7093,478799.0
2018-03-08 09:30:00,58.82,58.86,58.76,58.76,134242.0,47.7661,47.7986,47.7174,47.7174,134242.0
2018-03-08 09:40:00,58.75,58.8,58.71,58.74,99730.0,47.7093,47.7499,47.6768,47.7012,99730.0
2018-03-08 09:50:00,58.73,58.79,58.62,58.64,113067.0,47.693,47.7418,47.6037,47.62,113067.0
2018-03-08 10:00:00,58.65,58.66,58.48,58.55,144234.0,47.6281,47.6362,47.49,47.5469,144234.0
2018-03-08 10:10:00,58.55,58.67,58.54,58.63,339920.0,47.5469,47.6443,47.5387,47.6118,339920.0
2018-03-08 10:20:00,58.63,58.7,58.62,58.62,203159.0,47.6118,47.6687,47.6037,47.6037,203159.0
2018-03-08 10:30:00,58.61,58.64,58.48,58.49,293426.0,47.5956,47.62,47.49,47.4981,293426.0
2018-03-08 10:40:00,58.47,58.56,58.45,58.54,82478.0,47.4819,47.555,47.4657,47.5387,82478.0
2018-03-08 10:50:00,58.54,58.58,58.5,58.52,91772.0,47.5387,47.5712,47.5063,47.5225,91772.0
2018-03-08 11:00:00,58.51,58.64,58.49,58.63,145735.0,47.5144,47.62,47.4981,47.6118,145735.0
2018-03-08 11:10:00,58.64,58.73,58.63,58.69,251415.0,47.62,47.693,47.6118,47.6606,251415.0
2018-03-08 11:20:00,58.7,58.73,58.68,58.69,87895.0,47.6687,47.693,47.6524,47.6606,87895.0
2018-03-08 11:30:00,58.69,58.71,58.6,58.62,77015.0,47.6606,47.6768,47.5875,47.6037,77015.0
2018-03-08 11:40:00,58.62,58.65,58.54,58.56,184017.0,47.6037,47.6281,47.5387,47.555,184017.0
2018-03-08 11:50:00,58.55,58.63,58.51,58.62,273086.0,47.5469,47.6118,47.5144,47.6037,273086.0
2018-03-08 12:00:00,58.62,58.65,58.57,58.57,82592.0,47.6037,47.6281,47.5631,47.5631,82592.0
2018-03-08 12:10:00,58.57,58.57,58.49,58.54,51555.0,47.5631,47.5631,47.4981,47.5387,51555.0
2018-03-08 12:20:00,58.55,58.64,58.53,58.63,103111.0,47.5469,47.62,47.5306,47.6118,103111.0
2018-03-08 12:30:00,58.63,58.63,58.55,58.61,113340.0,47.6118,47.6118,47.5469,47.5956,113340.0
2018-03-08 12:40:00,58.61,58.64,58.59,58.63,40427.0,47.5956,47.62,47.5794,47.6118,40427.0
2018-03-08 12:50:00,58.63,58.64,58.54,58.64,55713.0,47.6118,47.62,47.5387,47.62,55713.0
2018-03-08 13:00:00,58.65,58.67,58.6,58.67,70561.0,47.6281,47.6443,47.5875,47.6443,70561.0
2018-03-08 13:10:00,58.67,58.68,58.58,58.6,118008.0,47.6443,47.6524,47.5712,47.5875,118008.0
2018-03-08 13:20:00,58.59,58.61,58.48,58.55,68483.0,47.5794,47.5956,47.49,47.5469,68483.0
2018-03-08 13:30:00,58.54,58.56,58.48,58.5,64948.0,47.5387,47.555,47.49,47.5063,64948.0
2018-03-08 13:40:00,58.5,58.53,58.46,58.52,79077.0,47.5063,47.5306,47.4738,47.5225,79077.0
2018-03-08 13:50:00,58.52,58.57,58.51,58.56,59615.0,47.5225,47.5631,47.5144,47.555,59615.0
2018-03-08 14:00:00,58.56,58.56,58.48,58.49,48016.0,47.555,47.555,47.49,47.4981,48016.0
2018-03-08 14:10:00,58.49,58.57,58.49,58.56,76219.0,47.4981,47.5631,47.4981,47.555,76219.0
2018-03-08 14:20:00,58.56,58.57,58.52,58.55,62825.0,47.555,47.5631,47.5225,47.5469,62825.0
2018-03-08 14:30:00,58.55,58.6,58.49,58.6,96246.0,47.5469,47.5875,47.4981,47.5875,96246.0
2018-03-08 14:40:00,58.6,58.75,58.59,58.71,224226.0,47.5875,47.7093,47.5794,47.6768,224226.0
2018-03-08 14:50:00,58.71,58.78,58.7,58.73,198488.0,47.6768,47.7336,47.6687,47.693,198488.0
2018-03-08 15:00:00,58.73,58.86,58.73,58.82,166995.0,47.693,47.7986,47.693,47.7661,166995.0
2018-03-08 15:10:00,58.82,58.84,58.77,58.82,107975.0,47.7661,47.7824,47.7255,47.7661,107975.0
2018-03-08 15:20:00,58.82,58.87,58.81,58.82,254825.0,47.7661,47.8067,47.758,47.7661,254825.0
2018-03-08 15:30:00,58.82,58.83,58.71,58.72,269561.0,47.7661,47.7743,47.6768,47.6849,269561.0
2018-03-08 15:40:00,58.71,58.73,58.62,58.63,272315.0,47.6768,47.693,47.6037,47.6118,272315.0
2018-03-08 15:50:00,58.63,58.74,58.63,58.72,261702.0,47.6118,47.7012,47.6118,47.6849,261702.0
2018-03-09 09:30:00,59.21,59.31,59.15,59.21,428352.0,48.0828,48.164,48.0341,48.0828,428352.0
2018-03-09 09:40:00,59.21,59.28,59.15,59.27,405031.0,48.0828,48.1397,48.0341,48.1316,405031.0
2018-03-09 09:50:00,59.27,59.38,59.27,59.37,451103.0,48.1316,48.2209,48.1316,48.2128,451103.0
2018-03-09 10:00:00,59.37,59.48,59.36,59.45,289743.0,48.2128,48.3021,48.2046,48.2777,289743.0
2018-03-09 10:10:00,59.46,59.51,59.4,59.47,265989.0,48.2859,48.3265,48.2371,48.294,265989.0
2018-03-09 10:20:00,59.47,59.52,59.43,59.45,264223.0,48.294,48.3346,48.2615,48.2777,264223.0
2018-03-09 10:30:00,59.46,59.57,59.43,59.54,153824.0,48.2859,48.3752,48.2615,48.3508,153824.0
2018-03-09 10:40:00,59.55,59.59,59.53,59.55,114036.0,48.3589,48.3914,48.3427,48.3589,114036.0
2018-03-09 10:50:00,59.56,59.58,59.52,59.53,290997.0,48.3671,48.3833,48.3346,48.3427,290997.0
2018-03-09 11:00:00,59.53,59.58,59.48,59.55,420432.0,48.3427,48.3833,48.3021,48.3589,420432.0
2018-03-09 11:10:00,59.55,59.63,59.52,59.62,512296.0,48.3589,48.4239,48.3346,48.4158,512296.0
2018-03-09 11:20:00,59.62,59.66,59.59,59.66,394875.0,48.4158,48.4483,48.3914,48.4483,394875.0
2018-03-09 11:30:00,59.67,59.7,59.62,59.67,237130.0,48.4564,48.4808,48.4158,48.4564,237130.0
2018-03-09 11:40:00,59.66,59.67,59.61,59.66,158567.0,48.4483,48.4564,48.4077,48.4483,158567.0
2018-03-09 11:50:00,59.66,59.68,59.62,59.68,185442.0,48.4483,48.4645,48.4158,48.4645,185442.0
2018-03-09 12:00:00,59.68,59.74,59.67,59.73,206436.0,48.4645,48.5132,48.4564,48.5051,206436.0
2018-03-09 12:10:00,59.73,59.79,59.72,59.77,505937.0,48.5051,48.5538,48.497,48.5376,505937.0
2018-03-09 12:20:00,59.77,59.79,59.71,59.74,127485.0,48.5376,48.5538,48.4889,48.5132,127485.0
2018-03-09 12:30:00,59.74,59.78,59.73,59.75,270748.0,48.5132,48.5457,48.5051,48.5214,270748.0
2018-03-09 12:40:00,59.75,59.76,59.7,59.75,149046.0,48.5214,48.5295,48.4808,48.5214,149046.0
2018-03-09 12:50:00,59.75,59.76,59.7,59.72,78644.0,48.5214,48.5295,48.4808,48.497,78644.0
2018-03-09 13:00:00,59.72,59.81,59.71,59.8,262080.0,48.497,48.5701,48.4889,48.562,262080.0
2018-03-09 13:10:00,59.8,59.82,59.77,59.8,371902.0,48.562,48.5782,48.5376,48.562,371902.0
2018-03-09 13:20:00,59.8,59.84,59.79,59.8,93017.0,48.562,48.5944,48.5538,48.562,93017.0
2018-03-09 13:30:00,59.8,59.81,59.74,59.76,220830.0,48.562,48.5701,48.5132,48.5295,220830.0
2018-03-09 13:40:00,59.77,59.81,59.74,59.77,322500.0,48.5376,48.5701,48.5132,48.5376,322500.0
2018-03-09 13:50:00,59.77,59.8,59.76,59.78,54522.0,48.5376,48.562,48.5295,48.5457,54522.0
2018-03-09 14:00:00,59.79,59.8,59.76,59.8,59563.0,48.5538,48.562,48.5295,48.562,59563.0
2018-03-09 14:10:00,59.79,59.84,59.78,59.81,257822.0,48.5538,48.5944,48.5457,48.5701,257822.0
2018-03-09 14:20:00,59.81,59.81,59.73,59.78,129191.0,48.5701,48.5701,48.5051,48.5457,129191.0
2018-03-09 14:30:00,59.77,59.82,59.76,59.82,142295.0,48.5376,48.5782,48.5295,48.5782,142295.0
2018-03-09 14:40:00,59.82,59.84,59.79,59.83,173439.0,48.5782,48.5944,48.5538,48.5863,173439.0
2018-03-09 14:50:00,59.82,59.83,59.78,59.81,71322.0,48.5782,48.5863,48.5457,48.5701,71322.0
2018-03-09 15:00:00,59.81,59.81,59.75,59.76,107482.0,48.5701,48.5701,48.5214,48.5295,107482.0
2018-03-09 15:10:00,59.76,59.8,59.74,59.76,104820.0,48.5295,48.562,48.5132,48.5295,104820.0
2018-03-09 15:20:00,59.76,59.79,59.74,59.78,107803.0,48.5295,48.5538,48.5132,48.5457,107803.0
2018-03-09 15:30:00,59.77,59.87,59.77,59.84,324708.0,48.5376,48.6188,48.5376,48.5944,324708.0
2018-03-09 15:40:00,59.84,59.86,59.78,59.79,160075.0,48.5944,48.6107,48.5457,48.5538,160075.0
2018-03-09 15:50:00,59.79,59.95,59.79,59.95,760625.0,48.5538,48.6838,48.5538,48.6838,760625.0
2018-03-12 09:30:00,59.99,60.08,59.97,60.04,513415.0,48.7163,48.7893,48.7,48.7569,513415.0
2018-03-12 09:40:00,60.03,60.14,60.03,60.14,657039.0,48.7487,48.8381,48.7487,48.8381,657039.0
2018-03-12 09:50:00,60.15,60.15,60.02,60.04,478893.0,48.8462,48.8462,48.7406,48.7569,478893.0
2018-03-12 10:00:00,60.05,60.12,60.03,60.05,1776077.0,48.765,48.8218,48.7487,48.765,1776077.0
2018-03-12 10:10:00,60.05,60.1,60.04,60.08,620802.0,48.765,48.8056,48.7569,48.7893,620802.0
2018-03-12 10:20:00,60.08,60.11,60.06,60.09,225279.0,48.7893,48.8137,48.7731,48.7975,225279.0
2018-03-12 10:30:00,60.08,60.1,60.04,60.06,739136.0,48.7893,48.8056,48.7569,48.7731,739136.0
2018-03-12 10:40:00,60.06,60.09,60.03,60.08,433937.0,48.7731,48.7975,48.7487,48.7893,433937.0
2018-03-12 10:50:00,60.09,60.11,59.97,59.97,491837.0,48.7975,48.8137,48.7,48.7,491837.0
2018-03-12 11:00:00,59.98,60.01,59.91,59.92,452326.0,48.7081,48.7325,48.6513,48.6594,452326.0
2018-03-12 11:10:00,59.92,59.96,59.86,59.92,511718.0,48.6594,48.6919,48.6107,48.6594,511718.0
2018-03-12 11:20:00,59.91,59.92,59.78,59.79,389363.0,48.6513,48.6594,48.5457,48.5538,389363.0
2018-03-12 11:30:00,59.79,59.93,59.79,59.9,618569.0,48.5538,48.6675,48.5538,48.6432,618569.0
2018-03-12 11:40:00,59.9,59.95,59.88,59.92,579649.0,48.6432,48.6838,48.6269,48.6594,579649.0
2018-03-12 11:50:00,59.92,59.95,59.88,59.92,729667.0,48.6594,48.6838,48.6269,48.6594,729667.0
2018-03-12 12:00:00,59.92,59.99,59.92,59.98,410843.0,48.6594,48.7163,48.6594,48.7081,410843.0
2018-03-12 12:10:00,59.97,60.02,59.95,59.99,318255.0,48.7,48.7406,48.6838,48.7163,318255.0
2018-03-12 12:20:00,59.99,60.0,59.92,59.96,422227.0,48.7163,48.7244,48.6594,48.6919,422227.0
2018-03-12 12:30:00,59.96,59.99,59.91,59.94,353150.0,48.6919,48.7163,48.6513,48.6757,353150.0
2018-03-12 12:40:00,59.94,59.99,59.93,59.95,220027.0,48.6757,48.7163,48.6675,48.6838,220027.0
2018-03-12 12:50:00,59.95,59.99,59.93,59.95,231886.0,48.6838,48.7163,48.6675,48.6838,231886.0
2018-03-12 13:00:00,59.95,60.0,59.95,59.97,184779.0,48.6838,48.7244,48.6838,48.7,184779.0
2018-03-12 13:10:00,59.97,60.0,59.94,59.97,161402.0,48.7,48.7244,48.6757,48.7,161402.0
2018-03-12 13:20:00,59.97,60.0,59.95,60.0,141739.0,48.7,48.7244,48.6838,48.7244,141739.0
2018-03-12 13:30:00,60.0,60.02,59.98,60.01,193264.0,48.7244,48.7406,48.7081,48.7325,193264.0
2018-03-12 13:40:00,60.02,60.03,59.98,60.02,160254.0,48.7406,48.7487,48.7081,48.7406,160254.0
2018-03-12 13:50:00,60.02,60.03,59.97,59.97,192044.0,48.7406,48.7487,48.7,48.7,192044.0
2018-03-12 14:00:00,59.97,60.02,59.97,59.98,488791.0,48.7,48.7406,48.7,48.7081,488791.0
2018-03-12 14:10:00,59.98,59.99,59.92,59.98,361885.0,48.7081,48.7163,48.6594,48.7081,361885.0
2018-03-12 14:20:00,59.99,60.0,59.95,59.98,211821.0,48.7163,48.7244,48.6838,48.7081,211821.0
2018-03-12 14:30:00,59.98,60.04,59.98,60.02,289971.0,48.7081,48.7569,48.7081,48.7406,289971.0
2018-03-12 14:40:00,60.03,60.04,59.96,59.97,272744.0,48.7487,48.7569,48.6919,48.7,272744.0
2018-03-12 14:50:00,59.98,60.03,59.96,59.99,155208.0,48.7081,48.7487,48.6919,48.7163,155208.0
2018-03-12 15:00:00,59.99,60.03,59.98,60.01,192803.0,48.7163,48.7487,48.7081,48.7325,192803.0
2018-03-12 15:10:00,60.02,60.04,60.0,60.01,188472.0,48.7406,48.7569,48.7244,48.7325,188472.0
2018-03-12 15:20:00,60.02,60.05,60.01,60.04,222772.0,48.7406,48.765,48.7325,48.7569,222772.0
2018-03-12 15:30:00,60.04,60.11,60.02,60.1,528384.0,48.7569,48.8137,48.7406,48.8056,528384.0
2018-03-12 15:40:00,60.09,60.17,60.09,60.13,269189.0,48.7975,48.8624,48.7975,48.8299,269189.0
2018-03-12 15:50:00,60.12,60.13,60.04,60.05,1147601.0,48.8218,48.8299,48.7569,48.765,1147601.0
2018-03-13 09:30:00,60.36,60.39,60.29,60.38,260899.0,49.0167,49.0411,48.9599,49.033,260899.0
2018-03-13 09:40:00,60.38,60.41,60.32,60.32,390947.0,49.033,49.0573,48.9842,48.9842,390947.0
2018-03-13 09:50:00,60.32,60.35,60.25,60.27,334488.0,48.9842,49.0086,48.9274,48.9436,334488.0
2018-03-13 10:00:00,60.26,60.31,60.24,60.27,512440.0,48.9355,48.9761,48.9193,48.9436,512440.0
2018-03-13 10:10:00,60.27,60.3,60.2,60.23,491482.0,48.9436,48.968,48.8868,48.9112,491482.0
2018-03-13 10:20:00,60.24,60.28,60.21,60.22,355556.0,48.9193,48.9518,48.8949,48.903,355556.0
2018-03-13 10:30:00,60.22,60.23,60.11,60.11,633596.0,48.903,48.9112,48.8137,48.8137,633596.0
2018-03-13 10:40:00,60.11,60.19,60.11,60.15,446908.0,48.8137,48.8787,48.8137,48.8462,446908.0
2018-03-13 10:50:00,60.15,60.15,60.07,60.08,352513.0,48.8462,48.8462,48.7812,48.7893,352513.0
2018-03-13 11:00:00,60.08,60.1,59.97,59.99,552108.0,48.7893,48.8056,48.7,48.7163,552108.0
2018-03-13 11:10:00,59.98,60.03,59.9,59.95,574990.0,48.7081,48.7487,48.6432,48.6838,574990.0
2018-03-13 11:20:00,59.96,60.01,59.88,59.96,389218.0,48.6919,48.7325,48.6269,48.6919,389218.0
2018-03-13 11:30:00,59.96,60.0,59.88,59.92,675456.0,48.6919,48.7244,48.6269,48.6594,675456.0
2018-03-13 11:40:00,59.92,60.0,59.92,59.97,356084.0,48.6594,48.7244,48.6594,48.7,356084.0
2018-03-13 11:50:00,59.98,60.0,59.91,59.91,291079.0,48.7081,48.7244,48.6513,48.6513,291079.0
2018-03-13 12:00:00,59.91,59.92,59.68,59.73,935444.0,48.6513,48.6594,48.4645,48.5051,935444.0
2018-03-13 12:10:00,59.73,59.84,59.7,59.82,477288.0,48.5051,48.5944,48.4808,48.5782,477288.0
2018-03-13 12:20:00,59.82,59.84,59.7,59.73,191576.0,48.5782,48.5944,48.4808,48.5051,191576.0
2018-03-13 12:30:00,59.73,59.85,59.73,59.83,458002.0,48.5051,48.6026,48.5051,48.5863,458002.0
2018-03-13 12:40:00,59.83,59.9,59.77,59.89,388250.0,48.5863,48.6432,48.5376,48.635,388250.0
2018-03-13 12:50:00,59.89,59.93,59.86,59.87,361291.0,48.635,48.6675,48.6107,48.6188,361291.0
2018-03-13 13:00:00,59.87,59.93,59.86,59.9,279524.0,48.6188,48.6675,48.6107,48.6432,279524.0
2018-03-13 13:10:00,59.89,59.92,59.86,59.88,100980.0,48.635,48.6594,48.6107,48.6269,100980.0
2018-03-13 13:20:00,59.87,59.91,59.83,59.85,50410.0,48.6188,48.6513,48.5863,48.6026,50410.0
2018-03-13 13:30:00,59.85,59.89,59.82,59.87,51127.0,48.6026,48.635,48.5782,48.6188,51127.0
2018-03-13 13:40:00,59.87,59.9,59.75,59.75,88414.0,48.6188,48.6432,48.5214,48.5214,88414.0
2018-03-13 13:50:00,59.74,59.79,59.71,59.72,130728.0,48.5132,48.5538,48.4889,48.497,130728.0
2018-03-13 14:00:00,59.72,59.77,59.72,59.72,195696.0,48.497,48.5376,48.497,48.497,195696.0
2018-03-13 14:10:00,59.71,59.73,59.67,59.72,188551.0,48.4889,48.5051,48.4564,48.497,188551.0
2018-03-13 14:20:00,59.72,59.73,59.67,59.69,99834.0,48.497,48.5051,48.4564,48.4726,99834.0
2018-03-13 14:30:00,59.7,59.81,59.69,59.71,389925.0,48.4808,48.5701,48.4726,48.4889,389925.0
2018-03-13 14:40:00,59.7,59.72,59.57,59.57,152707.0,48.4808,48.497,48.3752,48.3752,152707.0
2018-03-13 14:50:00,59.58,59.61,59.52,59.59,292057.0,48.3833,48.4077,48.3346,48.3914,292057.0
2018-03-13 15:00:00,59.59,59.64,59.51,59.56,276334.0,48.3914,48.432,48.3265,48.3671,276334.0
2018-03-13 15:10:00,59.56,59.58,59.47,59.5,312982.0,48.3671,48.3833,48.294,48.3183,312982.0
2018-03-13 15:20:00,59.51,59.51,59.4,59.45,495591.0,48.3265,48.3265,48.2371,48.2777,495591.0
2018-03-13 15:30:00,59.46,59.51,59.37,59.39,381051.0,48.2859,48.3265,48.2128,48.229,381051.0
2018-03-13 15:40:00,59.39,59.45,59.35,59.41,249312.0,48.229,48.2777,48.1965,48.2453,249312.0
2018-03-13 15:50:00,59.42,59.59,59.42,59.54,760068.0,48.2534,48.3914,48.2534,48.3508,760068.0
2018-03-14 09:30:00,59.99,60.08,59.87,59.89,276594.0,48.7163,48.7893,48.6188,48.635,276594.0
2018-03-14 09:40:00,59.88,59.96,59.84,59.85,143063.0,48.6269,48.6919,48.5944,48.6026,143063.0
2018-03-14 09:50:00,59.84,59.9,59.81,59.85,124450.0,48.5944,48.6432,48.5701,48.6026,124450.0
2018-03-14 10:00:00,59.85,59.92,59.85,59.89,179408.0,48.6026,48.6594,48.6026,48.635,179408.0
2018-03-14 10:10:00,59.87,59.88,59.67,59.69,380731.0,48.6188,48.6269,48.4564,48.4726,380731.0
2018-03-14 10:20:00,59.69,59.76,59.66,59.75,216742.0,48.4726,48.5295,48.4483,48.5214,216742.0
2018-03-14 10:30:00,59.75,59.79,59.67,59.76,121350.0,48.5214,48.5538,48.4564,48.5295,121350.0
2018-03-14 10:40:00,59.76,59.84,59.73,59.81,136960.0,48.5295,48.5944,48.5051,48.5701,136960.0
2018-03-14 10:50:00,59.8,59.81,59.72,59.74,168842.0,48.562,48.5701,48.497,48.5132,168842.0
2018-03-14 11:00:00,59.74,59.78,59.57,59.61,370297.0,48.5132,48.5457,48.3752,48.4077,370297.0
2018-03-14 11:10:00,59.6,59.61,59.5,59.53,128137.0,48.3995,48.4077,48.3183,48.3427,128137.0
2018-03-14 11:20:00,59.53,59.59,59.44,59.54,548931.0,48.3427,48.3914,48.2696,48.3508,548931.0
2018-03-14 11:30:00,59.54,59.6,59.34,59.38,284720.0,48.3508,48.3995,48.1884,48.2209,284720.0
2018-03-14 11:40:00,59.36,59.47,59.34,59.38,142710.0,48.2046,48.294,48.1884,48.2209,142710.0
2018-03-14 11:50:00,59.38,59.5,59.38,59.43,141032.0,48.2209,48.3183,48.2209,48.2615,141032.0
2018-03-14 12:00:00,59.44,59.47,59.36,59.37,148051.0,48.2696,48.294,48.2046,48.2128,148051.0
2018-03-14 12:10:00,59.36,59.54,59.35,59.53,119321.0,48.2046,48.3508,48.1965,48.3427,119321.0
2018-03-14 12:20:00,59.53,59.53,59.45,59.51,127348.0,48.3427,48.3427,48.2777,48.3265,127348.0
2018-03-14 12:30:00,59.51,59.65,59.5,59.63,124583.0,48.3265,48.4402,48.3183,48.4239,124583.0
2018-03-14 12:40:00,59.63,59.65,59.53,59.56,178317.0,48.4239,48.4402,48.3427,48.3671,178317.0
2018-03-14 12:50:00,59.56,59.56,59.47,59.51,128950.0,48.3671,48.3671,48.294,48.3265,128950.0
2018-03-14 13:00:00,59.51,59.51,59.43,59.48,122016.0,48.3265,48.3265,48.2615,48.3021,122016.0
2018-03-14 13:10:00,59.48,59.5,59.43,59.5,80984.0,48.3021,48.3183,48.2615,48.3183,80984.0
2018-03-14 13:20:00,59.5,59.57,59.49,59.52,131339.0,48.3183,48.3752,48.3102,48.3346,131339.0
2018-03-14 13:30:00,59.51,59.63,59.51,59.62,68261.0,48.3265,48.4239,48.3265,48.4158,68261.0
2018-03-14 13:40:00,59.63,59.72,59.61,59.71,150423.0,48.4239,48.497,48.4077,48.4889,150423.0
2018-03-14 13:50:00,59.72,59.82,59.72,59.75,129771.0,48.497,48.5782,48.497,48.5214,129771.0
2018-03-14 14:00:00,59.75,59.77,59.69,59.74,82155.0,48.5214,48.5376,48.4726,48.5132,82155.0
2018-03-14 14:10:00,59.74,59.74,59.67,59.67,119540.0,48.5132,48.5132,48.4564,48.4564,119540.0
2018-03-14 14:20:00,59.66,59.75,59.66,59.73,161422.0,48.4483,48.5214,48.4483,48.5051,161422.0
2018-03-14 14:30:00,59.73,59.78,59.59,59.61,344972.0,48.5051,48.5457,48.3914,48.4077,344972.0
2018-03-14 14:40:00,59.61,59.64,59.53,59.62,125684.0,48.4077,48.432,48.3427,48.4158,125684.0
2018-03-14 14:50:00,59.62,59.7,59.59,59.68,112432.0,48.4158,48.4808,48.3914,48.4645,112432.0
2018-03-14 15:00:00,59.68,59.69,59.62,59.62,143999.0,48.4645,48.4726,48.4158,48.4158,143999.0
2018-03-14 15:10:00,59.62,59.7,59.54,59.61,245837.0,48.4158,48.4808,48.3508,48.4077,245837.0
2018-03-14 15:20:00,59.62,59.7,59.58,59.6,240649.0,48.4158,48.4808,48.3833,48.3995,240649.0
2018-03-14 15:30:00,59.6,59.65,59.57,59.61,220509.0,48.3995,48.4402,48.3752,48.4077,220509.0
2018-03-14 15:40:00,59.6,59.67,59.56,59.67,332759.0,48.3995,48.4564,48.3671,48.4564,332759.0
2018-03-14 15:50:00,59.66,59.68,59.62,59.68,453154.0,48.4483,48.4645,48.4158,48.4645,453154.0
2018-03-15 09:30:00,59.87,59.89,59.65,59.67,253698.0,48.6188,48.635,48.4402,48.4564,253698.0
2018-03-15 09:40:00,59.67,59.67,59.53,59.54,337472.0,48.4564,48.4564,48.3427,48.3508,337472.0
2018-03-15 09:50:00,59.54,59.62,59.52,59.61,253968.0,48.3508,48.4158,48.3346,48.4077,253968.0
2018-03-15 10:00:00,59.61,59.7,59.6,59.66,418588.0,48.4077,48.4808,48.3995,48.4483,418588.0
2018-03-15 10:10:00,59.66,59.7,59.56,59.56,377812.0,48.4483,48.4808,48.3671,48.3671,377812.0
2018-03-15 10:20:00,59.56,59.64,59.54,59.63,163821.0,48.3671,48.432,48.3508,48.4239,163821.0
2018-03-15 10:30:00,59.64,59.7,59.59,59.6,161044.0,48.432,48.4808,48.3914,48.3995,161044.0
2018-03-15 10:40:00,59.6,59.7,59.59,59.68,168412.0,48.3995,48.4808,48.3914,48.4645,168412.0
2018-03-15 10:50:00,59.68,59.74,59.63,59.73,209697.0,48.4645,48.5132,48.4239,48.5051,209697.0
2018-03-15 11:00:00,59.73,59.87,59.72,59.85,328570.0,48.5051,48.6188,48.497,48.6026,328570.0
2018-03-15 11:10:00,59.85,59.93,59.83,59.91,237470.0,48.6026,48.6675,48.5863,48.6513,237470.0
2018-03-15 11:20:00,59.92,59.96,59.88,59.88,220197.0,48.6594,48.6919,48.6269,48.6269,220197.0
2018-03-15 11:30:00,59.87,59.88,59.81,59.84,223161.0,48.6188,48.6269,48.5701,48.5944,223161.0
2018-03-15 11:40:00,59.84,59.84,59.69,59.69,213706.0,48.5944,48.5944,48.4726,48.4726,213706.0
2018-03-15 11:50:00,59.69,59.71,59.61,59.67,272343.0,48.4726,48.4889,48.4077,48.4564,272343.0
2018-03-15 12:00:00,59.67,59.71,59.66,59.68,228975.0,48.4564,48.4889,48.4483,48.4645,228975.0
2018-03-15 12:10:00,59.68,59.69,59.62,59.66,89009.0,48.4645,48.4726,48.4158,48.4483,89009.0
2018-03-15 12:20:00,59.67,59.68,59.62,59.62,203460.0,48.4564,48.4645,48.4158,48.4158,203460.0
2018-03-15 12:30:00,59.62,59.64,59.51,59.54,383652.0,48.4158,48.432,48.3265,48.3508,383652.0
2018-03-15 12:40:00,59.54,59.59,59.53,59.55,192742.0,48.3508,48.3914,48.3427,48.3589,192742.0
2018-03-15 12:50:00,59.56,59.63,59.54,59.55,71537.0,48.3671,48.4239,48.3508,48.3589,71537.0
2018-03-15 13:00:00,59.55,59.61,59.53,59.61,106378.0,48.3589,48.4077,48.3427,48.4077,106378.0
2018-03-15 13:10:00,59.6,59.61,59.44,59.46,141947.0,48.3995,48.4077,48.2696,48.2859,141947.0
2018-03-15 13:20:00,59.47,59.53,59.45,59.51,112983.0,48.294,48.3427,48.2777,48.3265,112983.0
2018-03-15 13:30:00,59.51,59.54,59.47,59.49,91126.0,48.3265,48.3508,48.294,48.3102,91126.0
2018-03-15 13:40:00,59.5,59.51,59.42,59.46,304480.0,48.3183,48.3265,48.2534,48.2859,304480.0
2018-03-15 13:50:00,59.47,59.49,59.32,59.32,755263.0,48.294,48.3102,48.1722,48.1722,755263.0
2018-03-15 14:00:00,59.33,59.37,59.29,59.36,246237.0,48.1803,48.2128,48.1478,48.2046,246237.0
2018-03-15 14:10:00,59.36,59.42,59.33,59.39,133909.0,48.2046,48.2534,48.1803,48.229,133909.0
2018-03-15 14:20:00,59.39,59.41,59.33,59.34,113883.0,48.229,48.2453,48.1803,48.1884,113883.0
2018-03-15 14:30:00,59.34,59.36,59.3,59.35,189759.0,48.1884,48.2046,48.1559,48.1965,189759.0
2018-03-15 14:40:00,59.35,59.39,59.31,59.34,620528.0,48.1965,48.229,48.164,48.1884,620528.0
2018-03-15 14:50:00,59.34,59.42,59.3,59.42,80071.0,48.1884,48.2534,48.1559,48.2534,80071.0
2018-03-15 15:00:00,59.42,59.48,59.39,59.45,382842.0,48.2534,48.3021,48.229,48.2777,382842.0
2018-03-15 15:10:00,59.45,59.48,59.39,59.42,96059.0,48.2777,48.3021,48.229,48.2534,96059.0
2018-03-15 15:20:00,59.43,59.51,59.42,59.51,168186.0,48.2615,48.3265,48.2534,48.3265,168186.0
2018-03-15 15:30:00,59.52,59.53,59.48,59.5,141516.0,48.3346,48.3427,48.3021,48.3183,141516.0
2018-03-15 15:40:00,59.51,59.57,59.49,59.55,214822.0,48.3265,48.3752,48.3102,48.3589,214822.0
2018-03-15 15:50:00,59.55,59.55,59.47,59.47,484675.0,48.3589,48.3589,48.294,48.294,484675.0
2018-03-16 09:30:00,59.34,59.41,59.27,59.36,202221.0,48.1884,48.2453,48.1316,48.2046,202221.0
2018-03-16 09:40:00,59.34,59.51,59.32,59.48,269137.0,48.1884,48.3265,48.1722,48.3021,269137.0
2018-03-16 09:50:00,59.48,59.51,59.44,59.47,275742.0,48.3021,48.3265,48.2696,48.294,275742.0
2018-03-16 10:00:00,59.47,59.5,59.38,59.39,311814.0,48.294,48.3183,48.2209,48.229,311814.0
2018-03-16 10:10:00,59.39,59.47,59.37,59.44,193750.0,48.229,48.294,48.2128,48.2696,193750.0
2018-03-16 10:20:00,59.44,59.48,59.41,59.47,121287.0,48.2696,48.3021,48.2453,48.294,121287.0
2018-03-16 10:30:00,59.47,59.5,59.45,59.47,276411.0,48.294,48.3183,48.2777,48.294,276411.0
2018-03-16 10:40:00,59.47,59.48,59.39,59.4,142730.0,48.294,48.3021,48.229,48.2371,142730.0
2018-03-16 10:50:00,59.41,59.46,59.39,59.41,64967.0,48.2453,48.2859,48.229,48.2453,64967.0
2018-03-16 11:00:00,59.4,59.41,59.34,59.35,71575.0,48.2371,48.2453,48.1884,48.1965,71575.0
2018-03-16 11:10:00,59.34,59.34,59.26,59.32,190527.0,48.1884,48.1884,48.1234,48.1722,190527.0
2018-03-16 11:20:00,59.32,59.41,59.28,59.39,135167.0,48.1722,48.2453,48.1397,48.229,135167.0
2018-03-16 11:30:00,59.4,59.45,59.37,59.41,226865.0,48.2371,48.2777,48.2128,48.2453,226865.0
2018-03-16 11:40:00,59.42,59.46,59.38,59.42,167841.0,48.2534,48.2859,48.2209,48.2534,167841.0
2018-03-16 11:50:00,59.42,59.47,59.36,59.37,240396.0,48.2534,48.294,48.2046,48.2128,240396.0
2018-03-16 12:00:00,59.37,59.41,59.32,59.37,296265.0,48.2128,48.2453,48.1722,48.2128,296265.0
2018-03-16 12:10:00,59.38,59.42,59.34,59.41,131385.0,48.2209,48.2534,48.1884,48.2453,131385.0
2018-03-16 12:20:00,59.41,59.45,59.39,59.41,46966.0,48.2453,48.2777,48.229,48.2453,46966.0
2018-03-16 12:30:00,59.41,59.45,59.36,59.42,125201.0,48.2453,48.2777,48.2046,48.2534,125201.0
2018-03-16 12:40:00,59.42,59.45,59.4,59.43,73648.0,48.2534,48.2777,48.2371,48.2615,73648.0
2018-03-16 12:50:00,59.43,59.44,59.38,59.4,345143.0,48.2615,48.2696,48.2209,48.2371,345143.0
2018-03-16 13:00:00,59.41,59.42,59.35,59.39,114562.0,48.2453,48.2534,48.1965,48.229,114562.0
2018-03-16 13:10:00,59.4,59.41,59.36,59.36,74445.0,48.2371,48.2453,48.2046,48.2046,74445.0
2018-03-16 13:20:00,59.37,59.4,59.3,59.31,117136.0,48.2128,48.2371,48.1559,48.164,117136.0
2018-03-16 13:30:00,59.31,59.35,59.3,59.34,75062.0,48.164,48.1965,48.1559,48.1884,75062.0
2018-03-16 13:40:00,59.33,59.35,59.26,59.28,150040.0,48.1803,48.1965,48.1234,48.1397,150040.0
2018-03-16 13:50:00,59.27,59.31,59.27,59.3,56686.0,48.1316,48.164,48.1316,48.1559,56686.0
2018-03-16 14:00:00,59.31,59.32,59.27,59.28,120482.0,48.164,48.1722,48.1316,48.1397,120482.0
2018-03-16 14:10:00,59.27,59.29,59.24,59.29,176813.0,48.1316,48.1478,48.1072,48.1478,176813.0
2018-03-16 14:20:00,59.28,59.3,59.27,59.3,50201.0,48.1397,48.1559,48.1316,48.1559,50201.0
2018-03-16 14:30:00,59.3,59.37,59.29,59.36,147237.0,48.1559,48.2128,48.1478,48.2046,147237.0
2018-03-16 14:40:00,59.36,59.37,59.33,59.35,63132.0,48.2046,48.2128,48.1803,48.1965,63132.0
2018-03-16 14:50:00,59.35,59.38,59.33,59.36,76884.0,48.1965,48.2209,48.1803,48.2046,76884.0
2018-03-16 15:00:00,59.35,59.37,59.32,59.35,92073.0,48.1965,48.2128,48.1722,48.1965,92073.0
2018-03-16 15:10:00,59.34,59.36,59.33,59.36,88573.0,48.1884,48.2046,48.1803,48.2046,88573.0
2018-03-16 15:20:00,59.36,59.42,59.35,59.4,93843.0,48.2046,48.2534,48.1965,48.2371,93843.0
2018-03-16 15:30:00,59.41,59.44,59.4,59.41,212697.0,48.2453,48.2696,48.2371,48.2453,212697.0
2018-03-16 15:40:00,59.41,59.45,59.36,59.4,154576.0,48.2453,48.2777,48.2046,48.2371,154576.0
2018-03-16 15:50:00,59.4,59.46,59.34,59.34,382224.0,48.2371,48.2859,48.1884,48.1884,382224.0
2018-03-19 09:30:00,58.98,58.98,58.82,58.88,355961.0,47.8961,47.8961,47.7661,47.8149,355961.0
2018-03-19 09:40:00,58.87,58.92,58.81,58.89,185890.0,47.8067,47.8473,47.758,47.823,185890.0
2018-03-19 09:50:00,58.89,59.05,58.89,59.01,143885.0,47.823,47.9529,47.823,47.9204,143885.0
2018-03-19 10:00:00,59.0,59.04,58.97,58.98,99263.0,47.9123,47.9448,47.8879,47.8961,99263.0
2018-03-19 10:10:00,58.97,59.0,58.92,58.98,186683.0,47.8879,47.9123,47.8473,47.8961,186683.0
2018-03-19 10:20:00,58.98,59.07,58.9,59.06,174299.0,47.8961,47.9691,47.8311,47.961,174299.0
2018-03-19 10:30:00,59.06,59.08,59.02,59.02,83737.0,47.961,47.9773,47.9285,47.9285,83737.0
2018-03-19 10:40:00,59.03,59.05,58.96,59.01,217864.0,47.9367,47.9529,47.8798,47.9204,217864.0
2018-03-19 10:50:00,59.01,59.01,58.85,58.91,163375.0,47.9204,47.9204,47.7905,47.8392,163375.0
2018-03-19 11:00:00,58.9,58.97,58.85,58.96,115795.0,47.8311,47.8879,47.7905,47.8798,115795.0
2018-03-19 11:10:00,58.96,58.97,58.81,58.83,264751.0,47.8798,47.8879,47.758,47.7743,264751.0
2018-03-19 11:20:00,58.82,58.85,58.8,58.83,155308.0,47.7661,47.7905,47.7499,47.7743,155308.0
2018-03-19 11:30:00,58.83,58.83,58.7,58.7,151274.0,47.7743,47.7743,47.6687,47.6687,151274.0
2018-03-19 11:40:00,58.69,58.69,58.57,58.6,166102.0,47.6606,47.6606,47.5631,47.5875,166102.0
2018-03-19 11:50:00,58.59,58.66,58.54,58.57,163330.0,47.5794,47.6362,47.5387,47.5631,163330.0
2018-03-19 12:00:00,58.58,58.63,58.5,58.55,259993.0,47.5712,47.6118,47.5063,47.5469,259993.0
2018-03-19 12:10:00,58.55,58.57,58.49,58.5,111723.0,47.5469,47.5631,47.4981,47.5063,111723.0
2018-03-19 12:20:00,58.5,58.6,58.48,58.6,586395.0,47.5063,47.5875,47.49,47.5875,586395.0
2018-03-19 12:30:00,58.61,58.63,58.51,58.53,149829.0,47.5956,47.6118,47.5144,47.5306,149829.0
2018-03-19 12:40:00,58.52,58.55,58.4,58.4,145688.0,47.5225,47.5469,47.4251,47.4251,145688.0
2018-03-19 12:50:00,58.4,58.52,58.4,58.48,140211.0,47.4251,47.5225,47.4251,47.49,140211.0
2018-03-19 13:00:00,58.47,58.49,58.38,58.39,204332.0,47.4819,47.4981,47.4088,47.4169,204332.0
2018-03-19 13:10:00,58.39,58.49,58.36,58.48,134714.0,47.4169,47.4981,47.3926,47.49,134714.0
2018-03-19 13:20:00,58.47,58.48,58.37,58.4,155861.0,47.4819,47.49,47.4007,47.4251,155861.0
2018-03-19 13:30:00,58.4,58.51,58.38,58.51,136573.0,47.4251,47.5144,47.4088,47.5144,136573.0
2018-03-19 13:40:00,58.51,58.6,58.51,58.58,416208.0,47.5144,47.5875,47.5144,47.5712,416208.0
2018-03-19 13:50:00,58.57,58.61,58.51,58.61,253138.0,47.5631,47.5956,47.5144,47.5956,253138.0
2018-03-19 14:00:00,58.61,58.66,58.57,58.59,177192.0,47.5956,47.6362,47.5631,47.5794,177192.0
2018-03-19 14:10:00,58.59,58.6,58.54,58.54,94439.0,47.5794,47.5875,47.5387,47.5387,94439.0
2018-03-19 14:20:00,58.55,58.56,58.48,58.55,300986.0,47.5469,47.555,47.49,47.5469,300986.0
2018-03-19 14:30:00,58.54,58.54,58.36,58.39,141335.0,47.5387,47.5387,47.3926,47.4169,141335.0
2018-03-19 14:40:00,58.4,58.5,58.36,58.45,91022.0,47.4251,47.5063,47.3926,47.4657,91022.0
2018-03-19 14:50:00,58.44,58.58,58.42,58.54,152136.0,47.4575,47.5712,47.4413,47.5387,152136.0
2018-03-19 15:00:00,58.53,58.55,58.42,58.48,259315.0,47.5306,47.5469,47.4413,47.49,259315.0
2018-03-19 15:10:00,58.48,58.65,58.46,58.63,479366.0,47.49,47.6281,47.4738,47.6118,479366.0
2018-03-19 15:20:00,58.64,58.68,58.54,58.55,229679.0,47.62,47.6524,47.5387,47.5469,229679.0
2018-03-19 15:30:00,58.55,58.62,58.5,58.59,190564.0,47.5469,47.6037,47.5063,47.5794,190564.0
2018-03-19 15:40:00,58.58,58.66,58.55,58.6,182021.0,47.5712,47.6362,47.5469,47.5875,182021.0
2018-03-19 15:50:00,58.59,58.72,58.57,58.7,821606.0,47.5794,47.6849,47.5631,47.6687,821606.0
2018-03-20 09:30:00,59.22,59.28,59.13,59.16,342264.0,48.091,48.1397,48.0179,48.0422,342264.0
2018-03-20 09:40:00,59.16,59.35,59.16,59.27,359630.0,48.0422,48.1965,48.0422,48.1316,359630.0
2018-03-20 09:50:00,59.26,59.26,59.15,59.15,293555.0,48.1234,48.1234,48.0341,48.0341,293555.0
2018-03-20 10:00:00,59.16,59.21,59.15,59.18,153659.0,48.0422,48.0828,48.0341,48.0585,153659.0
2018-03-20 10:10:00,59.18,59.18,59.08,59.15,309910.0,48.0585,48.0585,47.9773,48.0341,309910.0
2018-03-20 10:20:00,59.15,59.25,59.14,59.25,129586.0,48.0341,48.1153,48.026,48.1153,129586.0
2018-03-20 10:30:00,59.25,59.32,59.24,59.3,259220.0,48.1153,48.1722,48.1072,48.1559,259220.0
2018-03-20 10:40:00,59.3,59.36,59.28,59.32,208227.0,48.1559,48.2046,48.1397,48.1722,208227.0
2018-03-20 10:50:00,59.3,59.36,59.3,59.33,208077.0,48.1559,48.2046,48.1559,48.1803,208077.0
2018-03-20 11:00:00,59.34,59.4,59.33,59.39,186921.0,48.1884,48.2371,48.1803,48.229,186921.0
2018-03-20 11:10:00,59.4,59.43,59.35,59.36,299772.0,48.2371,48.2615,48.1965,48.2046,299772.0
2018-03-20 11:20:00,59.37,59.46,59.36,59.45,249606.0,48.2128,48.2859,48.2046,48.2777,249606.0
2018-03-20 11:30:00,59.46,59.46,59.37,59.4,86668.0,48.2859,48.2859,48.2128,48.2371,86668.0
2018-03-20 11:40:00,59.39,59.39,59.25,59.28,131336.0,48.229,48.229,48.1153,48.1397,131336.0
2018-03-20 11:50:00,59.27,59.32,59.21,59.31,185470.0,48.1316,48.1722,48.0828,48.164,185470.0
2018-03-20 12:00:00,59.31,59.34,59.26,59.32,96380.0,48.164,48.1884,48.1234,48.1722,96380.0
2018-03-20 12:10:00,59.31,59.4,59.3,59.37,219588.0,48.164,48.2371,48.1559,48.2128,219588.0
2018-03-20 12:20:00,59.37,59.43,59.37,59.38,238149.0,48.2128,48.2615,48.2128,48.2209,238149.0
2018-03-20 12:30:00,59.37,59.4,59.31,59.32,274829.0,48.2128,48.2371,48.164,48.1722,274829.0
2018-03-20 12:40:00,59.32,59.38,59.31,59.34,36701.0,48.1722,48.2209,48.164,48.1884,36701.0
2018-03-20 12:50:00,59.34,59.35,59.3,59.31,66590.0,48.1884,48.1965,48.1559,48.164,66590.0
2018-03-20 13:00:00,59.32,59.36,59.31,59.32,82544.0,48.1722,48.2046,48.164,48.1722,82544.0
2018-03-20 13:10:00,59.32,59.36,59.31,59.36,210865.0,48.1722,48.2046,48.164,48.2046,210865.0
2018-03-20 13:20:00,59.35,59.37,59.32,59.33,64157.0,48.1965,48.2128,48.1722,48.1803,64157.0
2018-03-20 13:30:00,59.33,59.34,59.24,59.29,158515.0,48.1803,48.1884,48.1072,48.1478,158515.0
2018-03-20 13:40:00,59.3,59.31,59.25,59.29,131938.0,48.1559,48.164,48.1153,48.1478,131938.0
2018-03-20 13:50:00,59.29,59.3,59.26,59.28,109132.0,48.1478,48.1559,48.1234,48.1397,109132.0
2018-03-20 14:00:00,59.26,59.34,59.24,59.31,121213.0,48.1234,48.1884,48.1072,48.164,121213.0
2018-03-20 14:10:00,59.32,59.36,59.3,59.35,98490.0,48.1722,48.2046,48.1559,48.1965,98490.0
2018-03-20 14:20:00,59.36,59.39,59.33,59.38,110079.0,48.2046,48.229,48.1803,48.2209,110079.0
2018-03-20 14:30:00,59.39,59.42,59.37,59.42,469978.0,48.229,48.2534,48.2128,48.2534,469978.0
2018-03-20 14:40:00,59.41,59.47,59.4,59.45,322843.0,48.2453,48.294,48.2371,48.2777,322843.0
2018-03-20 14:50:00,59.44,59.48,59.39,59.41,191082.0,48.2696,48.3021,48.229,48.2453,191082.0
2018-03-20 15:00:00,59.41,59.47,59.41,59.45,87977.0,48.2453,48.294,48.2453,48.2777,87977.0
2018-03-20 15:10:00,59.45,59.47,59.39,59.39,197839.0,48.2777,48.294,48.229,48.229,197839.0
2018-03-20 15:20:00,59.4,59.42,59.38,59.4,106278.0,48.2371,48.2534,48.2209,48.2371,106278.0
2018-03-20 15:30:00,59.39,59.42,59.34,59.36,151262.0,48.229,48.2534,48.1884,48.2046,151262.0
2018-03-20 15:40:00,59.36,59.38,59.32,59.35,103961.0,48.2046,48.2209,48.1722,48.1965,103961.0
2018-03-20 15:50:00,59.35,59.38,59.32,59.33,258112.0,48.1965,48.2209,48.1722,48.1803,258112.0
2018-03-21 09:30:00,59.25,59.28,59.13,59.16,335984.0,48.1153,48.1397,48.0179,48.0422,335984.0
2018-03-21 09:40:00,59.15,59.24,59.12,59.19,134690.0,48.0341,48.1072,48.0098,48.0666,134690.0
2018-03-21 09:50:00,59.19,59.24,59.18,59.18,241585.0,48.0666,48.1072,48.0585,48.0585,241585.0
2018-03-21 10:00:00,59.19,59.28,59.18,59.28,256107.0,48.0666,48.1397,48.0585,48.1397,256107.0
2018-03-21 10:10:00,59.27,59.29,59.23,59.24,139445.0,48.1316,48.1478,48.0991,48.1072,139445.0
2018-03-21 10:20:00,59.24,59.26,59.19,59.22,183257.0,48.1072,48.1234,48.0666,48.091,183257.0
2018-03-21 10:30:00,59.22,59.26,59.19,59.23,237329.0,48.091,48.1234,48.0666,48.0991,237329.0
2018-03-21 10:40:00,59.24,59.3,59.22,59.27,195293.0,48.1072,48.1559,48.091,48.1316,195293.0
2018-03-21 10:50:00,59.28,59.32,59.23,59.24,246486.0,48.1397,48.1722,48.0991,48.1072,246486.0
2018-03-21 11:00:00,59.24,59.25,59.19,59.21,222080.0,48.1072,48.1153,48.0666,48.0828,222080.0
2018-03-21 11:10:00,59.21,59.24,59.19,59.23,143593.0,48.0828,48.1072,48.0666,48.0991,143593.0
2018-03-21 11:20:00,59.23,59.31,59.22,59.31,281024.0,48.0991,48.164,48.091,48.164,281024.0
2018-03-21 11:30:00,59.31,59.4,59.31,59.39,1124666.0,48.164,48.2371,48.164,48.229,1124666.0
2018-03-21 11:40:00,59.39,59.4,59.34,59.38,249570.0,48.229,48.2371,48.1884,48.2209,249570.0
2018-03-21 11:50:00,59.38,59.47,59.37,59.42,459099.0,48.2209,48.294,48.2128,48.2534,459099.0
2018-03-21 12:00:00,59.42,59.43,59.37,59.42,176161.0,48.2534,48.2615,48.2128,48.2534,176161.0
2018-03-21 12:10:00,59.42,59.43,59.35,59.36,164529.0,48.2534,48.2615,48.1965,48.2046,164529.0
2018-03-21 12:20:00,59.36,59.41,59.36,59.41,140700.0,48.2046,48.2453,48.2046,48.2453,140700.0
2018-03-21 12:30:00,59.41,59.42,59.39,59.41,43275.0,48.2453,48.2534,48.229,48.2453,43275.0
2018-03-21 12:40:00,59.42,59.45,59.4,59.41,77545.0,48.2534,48.2777,48.2371,48.2453,77545.0
2018-03-21 12:50:00,59.41,59.45,59.41,59.44,101198.0,48.2453,48.2777,48.2453,48.2696,101198.0
2018-03-21 13:00:00,59.45,59.45,59.38,59.38,99758.0,48.2777,48.2777,48.2209,48.2209,99758.0
2018-03-21 13:10:00,59.38,59.39,59.33,59.34,81962.0,48.2209,48.229,48.1803,48.1884,81962.0
2018-03-21 13:20:00,59.33,59.38,59.33,59.37,119164.0,48.1803,48.2209,48.1803,48.2128,119164.0
2018-03-21 13:30:00,59.36,59.4,59.31,59.33,86659.0,48.2046,48.2371,48.164,48.1803,86659.0
2018-03-21 13:40:00,59.32,59.4,59.3,59.39,122630.0,48.1722,48.2371,48.1559,48.229,122630.0
2018-03-21 13:50:00,59.39,59.46,59.38,59.42,133109.0,48.229,48.2859,48.2209,48.2534,133109.0
2018-03-21 14:00:00,59.44,59.93,59.26,59.6,1662774.0,48.2696,48.6675,48.1234,48.3995,1662774.0
2018-03-21 14:10:00,59.61,59.88,59.44,59.74,556120.0,48.4077,48.6269,48.2696,48.5132,556120.0
2018-03-21 14:20:00,59.75,59.76,59.28,59.45,377551.0,48.5214,48.5295,48.1397,48.2777,377551.0
2018-03-21 14:30:00,59.44,59.47,59.26,59.27,379523.0,48.2696,48.294,48.1234,48.1316,379523.0
2018-03-21 14:40:00,59.27,59.4,59.27,59.33,227328.0,48.1316,48.2371,48.1316,48.1803,227328.0
2018-03-21 14:50:00,59.32,59.43,59.22,59.42,417047.0,48.1722,48.2615,48.091,48.2534,417047.0
2018-03-21 15:00:00,59.42,59.55,59.41,59.54,376570.0,48.2534,48.3589,48.2453,48.3508,376570.0
2018-03-21 15:10:00,59.55,59.73,59.53,59.68,272724.0,48.3589,48.5051,48.3427,48.4645,272724.0
2018-03-21 15:20:00,59.68,59.74,59.6,59.62,130845.0,48.4645,48.5132,48.3995,48.4158,130845.0
2018-03-21 15:30:00,59.62,59.76,59.58,59.72,216421.0,48.4158,48.5295,48.3833,48.497,216421.0
2018-03-21 15:40:00,59.73,59.75,59.67,59.72,191222.0,48.5051,48.5214,48.4564,48.497,191222.0
2018-03-21 15:50:00,59.71,59.71,59.6,59.67,578888.0,48.4889,48.4889,48.3995,48.4564,578888.0
2018-03-22 09:30:00,58.37,58.49,58.24,58.44,760453.0,47.4007,47.4981,47.2951,47.4575,760453.0
2018-03-22 09:40:00,58.44,58.62,58.41,58.56,304123.0,47.4575,47.6037,47.4332,47.555,304123.0
2018-03-22 09:50:00,58.56,58.57,58.4,58.43,402512.0,47.555,47.5631,47.4251,47.4494,402512.0
2018-03-22 10:00:00,58.42,58.51,58.38,58.5,323009.0,47.4413,47.5144,47.4088,47.5063,323009.0
2018-03-22 10:10:00,58.49,58.63,58.47,58.53,230041.0,47.4981,47.6118,47.4819,47.5306,230041.0
2018-03-22 10:20:00,58.53,58.53,58.44,58.46,152932.0,47.5306,47.5306,47.4575,47.4738,152932.0
2018-03-22 10:30:00,58.46,58.46,58.36,58.43,237350.0,47.4738,47.4738,47.3926,47.4494,237350.0
2018-03-22 10:40:00,58.42,58.42,58.22,58.26,325172.0,47.4413,47.4413,47.2789,47.3114,325172.0
2018-03-22 10:50:00,58.25,58.27,58.11,58.18,197019.0,47.3032,47.3195,47.1896,47.2464,197019.0
2018-03-22 11:00:00,58.19,58.26,58.15,58.17,446662.0,47.2545,47.3114,47.222,47.2383,446662.0
2018-03-22 11:10:00,58.17,58.19,58.08,58.14,216544.0,47.2383,47.2545,47.1652,47.2139,216544.0
2018-03-22 11:20:00,58.14,58.14,57.98,58.03,466989.0,47.2139,47.2139,47.084,47.1246,466989.0
2018-03-22 11:30:00,58.04,58.07,57.86,57.88,253446.0,47.1327,47.1571,46.9865,47.0028,253446.0
2018-03-22 11:40:00,57.88,57.92,57.76,57.87,491297.0,47.0028,47.0353,46.9053,46.9947,491297.0
2018-03-22 11:50:00,57.87,57.96,57.85,57.89,211894.0,46.9947,47.0677,46.9784,47.0109,211894.0
2018-03-22 12:00:00,57.89,57.98,57.81,57.93,450466.0,47.0109,47.084,46.9459,47.0434,450466.0
2018-03-22 12:10:00,57.93,58.11,57.83,58.11,540970.0,47.0434,47.1896,46.9622,47.1896,540970.0
2018-03-22 12:20:00,58.11,58.31,58.11,58.29,588337.0,47.1896,47.352,47.1896,47.3357,588337.0
2018-03-22 12:30:00,58.28,58.35,58.2,58.26,225559.0,47.3276,47.3845,47.2626,47.3114,225559.0
2018-03-22 12:40:00,58.26,58.27,58.11,58.19,226987.0,47.3114,47.3195,47.1896,47.2545,226987.0
2018-03-22 12:50:00,58.2,58.29,58.12,58.14,199467.0,47.2626,47.3357,47.1977,47.2139,199467.0
2018-03-22 13:00:00,58.14,58.14,57.98,58.09,247493.0,47.2139,47.2139,47.084,47.1733,247493.0
2018-03-22 13:10:00,58.08,58.21,58.05,58.15,160623.0,47.1652,47.2708,47.1408,47.222,160623.0
2018-03-22 13:20:00,58.13,58.41,58.11,58.41,439082.0,47.2058,47.4332,47.1896,47.4332,439082.0
2018-03-22 13:30:00,58.42,58.45,58.35,58.4,287112.0,47.4413,47.4657,47.3845,47.4251,287112.0
2018-03-22 13:40:00,58.41,58.5,58.37,58.39,383887.0,47.4332,47.5063,47.4007,47.4169,383887.0
2018-03-22 13:50:00,58.38,58.41,58.33,58.39,154773.0,47.4088,47.4332,47.3682,47.4169,154773.0
2018-03-22 14:00:00,58.4,58.43,58.31,58.31,224881.0,47.4251,47.4494,47.352,47.352,224881.0
2018-03-22 14:10:00,58.31,58.38,58.27,58.32,139500.0,47.352,47.4088,47.3195,47.3601,139500.0
2018-03-22 14:20:00,58.31,58.33,58.17,58.19,326666.0,47.352,47.3682,47.2383,47.2545,326666.0
2018-03-22 14:30:00,58.19,58.29,58.14,58.27,283368.0,47.2545,47.3357,47.2139,47.3195,283368.0
2018-03-22 14:40:00,58.27,58.28,58.17,58.23,301482.0,47.3195,47.3276,47.2383,47.287,301482.0
2018-03-22 14:50:00,58.23,58.26,58.11,58.13,172803.0,47.287,47.3114,47.1896,47.2058,172803.0
2018-03-22 15:00:00,58.13,58.24,58.1,58.11,326458.0,47.2058,47.2951,47.1814,47.1896,326458.0
2018-03-22 15:10:00,58.12,58.13,57.95,58.0,477183.0,47.1977,47.2058,47.0596,47.1002,477183.0
2018-03-22 15:20:00,57.99,58.08,57.91,57.92,441980.0,47.0921,47.1652,47.0271,47.0353,441980.0
2018-03-22 15:30:00,57.92,57.93,57.8,57.81,370800.0,47.0353,47.0434,46.9378,46.9459,370800.0
2018-03-22 15:40:00,57.81,57.86,57.67,57.77,567188.0,46.9459,46.9865,46.8322,46.9135,567188.0
2018-03-22 15:50:00,57.78,57.86,57.68,57.74,1008172.0,46.9216,46.9865,46.8404,46.8891,1008172.0
2018-03-23 09:30:00,57.83,57.94,57.71,57.72,1318190.0,46.9622,47.0515,46.8647,46.8728,1318190.0
2018-03-23 09:40:00,57.71,57.73,57.57,57.63,1161334.0,46.8647,46.881,46.751,46.7998,1161334.0
2018-03-23 09:50:00,57.63,57.82,57.62,57.71,837685.0,46.7998,46.9541,46.7916,46.8647,837685.0
2018-03-23 10:00:00,57.71,57.85,57.7,57.76,399182.0,46.8647,46.9784,46.8566,46.9053,399182.0
2018-03-23 10:10:00,57.76,57.84,57.59,57.64,509244.0,46.9053,46.9703,46.7673,46.8079,509244.0
2018-03-23 10:20:00,57.63,57.66,57.56,57.66,335616.0,46.7998,46.8241,46.7429,46.8241,335616.0
2018-03-23 10:30:00,57.66,57.75,57.63,57.66,344617.0,46.8241,46.8972,46.7998,46.8241,344617.0
2018-03-23 10:40:00,57.67,57.77,57.66,57.7,371209.0,46.8322,46.9135,46.8241,46.8566,371209.0
2018-03-23 10:50:00,57.7,57.77,57.6,57.76,235337.0,46.8566,46.9135,46.7754,46.9053,235337.0
2018-03-23 11:00:00,57.75,57.8,57.64,57.65,365926.0,46.8972,46.9378,46.8079,46.816,365926.0
2018-03-23 11:10:00,57.66,57.69,57.6,57.65,279376.0,46.8241,46.8485,46.7754,46.816,279376.0
2018-03-23 11:20:00,57.64,57.68,57.59,57.6,583457.0,46.8079,46.8404,46.7673,46.7754,583457.0
2018-03-23 11:30:00,57.6,57.62,57.46,57.47,1021364.0,46.7754,46.7916,46.6617,46.6698,1021364.0
2018-03-23 11:40:00,57.47,57.5,57.33,57.35,650113.0,46.6698,46.6942,46.5561,46.5724,650113.0
2018-03-23 11:50:00,57.35,57.36,57.24,57.25,565892.0,46.5724,46.5805,46.4831,46.4912,565892.0
2018-03-23 12:00:00,57.25,57.4,57.25,57.38,542178.0,46.4912,46.613,46.4912,46.5967,542178.0
2018-03-23 12:10:00,57.38,57.39,57.28,57.29,362675.0,46.5967,46.6049,46.5155,46.5237,362675.0
2018-03-23 12:20:00,57.29,57.45,57.28,57.43,355088.0,46.5237,46.6536,46.5155,46.6373,355088.0
2018-03-23 12:30:00,57.42,57.43,57.31,57.31,326465.0,46.6292,46.6373,46.5399,46.5399,326465.0
2018-03-23 12:40:00,57.3,57.36,57.23,57.3,164273.0,46.5318,46.5805,46.4749,46.5318,164273.0
2018-03-23 12:50:00,57.3,57.35,57.24,57.28,246595.0,46.5318,46.5724,46.4831,46.5155,246595.0
2018-03-23 13:00:00,57.27,57.41,57.24,57.4,410111.0,46.5074,46.6211,46.4831,46.613,410111.0
2018-03-23 13:10:00,57.4,57.47,57.39,57.47,173527.0,46.613,46.6698,46.6049,46.6698,173527.0
2018-03-23 13:20:00,57.48,57.57,57.44,57.52,251934.0,46.678,46.751,46.6455,46.7104,251934.0
2018-03-23 13:30:00,57.53,57.61,57.43,57.44,239048.0,46.7186,46.7835,46.6373,46.6455,239048.0
2018-03-23 13:40:00,57.44,57.53,57.42,57.52,130940.0,46.6455,46.7186,46.6292,46.7104,130940.0
2018-03-23 13:50:00,57.52,57.66,57.51,57.61,166654.0,46.7104,46.8241,46.7023,46.7835,166654.0
2018-03-23 14:00:00,57.61,57.66,57.52,57.54,171225.0,46.7835,46.8241,46.7104,46.7267,171225.0
2018-03-23 14:10:00,57.54,57.54,57.41,57.45,182360.0,46.7267,46.7267,46.6211,46.6536,182360.0
2018-03-23 14:20:00,57.44,57.47,57.35,57.43,210428.0,46.6455,46.6698,46.5724,46.6373,210428.0
2018-03-23 14:30:00,57.42,57.46,57.34,57.37,121691.0,46.6292,46.6617,46.5643,46.5886,121691.0
2018-03-23 14:40:00,57.37,57.44,57.23,57.24,135117.0,46.5886,46.6455,46.4749,46.4831,135117.0
2018-03-23 14:50:00,57.24,57.24,57.02,57.03,579625.0,46.4831,46.4831,46.3044,46.3125,579625.0
2018-03-23 15:00:00,57.04,57.08,56.92,56.94,450665.0,46.3206,46.3531,46.2232,46.2394,450665.0
2018-03-23 15:10:00,56.94,57.18,56.92,57.1,424796.0,46.2394,46.4343,46.2232,46.3694,424796.0
2018-03-23 15:20:00,57.09,57.12,56.94,57.01,222037.0,46.3612,46.3856,46.2394,46.2963,222037.0
2018-03-23 15:30:00,57.0,57.0,56.85,56.93,550927.0,46.2882,46.2882,46.1663,46.2313,550927.0
2018-03-23 15:40:00,56.94,56.96,56.8,56.81,482705.0,46.2394,46.2557,46.1257,46.1339,482705.0
2018-03-23 15:50:00,56.8,56.81,56.6,56.63,1084547.0,46.1257,46.1339,45.9633,45.9877,1084547.0
2018-03-26 09:30:00,58.09,58.17,58.04,58.15,559890.0,47.1733,47.2383,47.1327,47.222,559890.0
2018-03-26 09:40:00,58.16,58.2,58.05,58.08,373874.0,47.2302,47.2626,47.1408,47.1652,373874.0
2018-03-26 09:50:00,58.09,58.14,58.03,58.08,227430.0,47.1733,47.2139,47.1246,47.1652,227430.0
2018-03-26 10:00:00,58.08,58.14,58.05,58.1,223642.0,47.1652,47.2139,47.1408,47.1814,223642.0
2018-03-26 10:10:00,58.1,58.1,58.01,58.03,288357.0,47.1814,47.1814,47.1084,47.1246,288357.0
2018-03-26 10:20:00,58.03,58.07,57.95,57.97,165434.0,47.1246,47.1571,47.0596,47.0759,165434.0
2018-03-26 10:30:00,57.98,58.04,57.95,58.0,171354.0,47.084,47.1327,47.0596,47.1002,171354.0
2018-03-26 10:40:00,58.0,58.01,57.84,57.92,182999.0,47.1002,47.1084,46.9703,47.0353,182999.0
2018-03-26 10:50:00,57.91,57.93,57.8,57.8,203206.0,47.0271,47.0434,46.9378,46.9378,203206.0
2018-03-26 11:00:00,57.81,57.84,57.59,57.6,345588.0,46.9459,46.9703,46.7673,46.7754,345588.0
2018-03-26 11:10:00,57.61,57.67,57.46,57.46,410189.0,46.7835,46.8322,46.6617,46.6617,410189.0
2018-03-26 11:20:00,57.45,57.67,57.43,57.62,550950.0,46.6536,46.8322,46.6373,46.7916,550950.0
2018-03-26 11:30:00,57.61,57.74,57.54,57.73,263763.0,46.7835,46.8891,46.7267,46.881,263763.0
2018-03-26 11:40:00,57.74,57.83,57.74,57.78,183932.0,46.8891,46.9622,46.8891,46.9216,183932.0
2018-03-26 11:50:00,57.78,57.9,57.78,57.83,224532.0,46.9216,47.019,46.9216,46.9622,224532.0
2018-03-26 12:00:00,57.84,57.84,57.71,57.82,355293.0,46.9703,46.9703,46.8647,46.9541,355293.0
2018-03-26 12:10:00,57.82,57.87,57.8,57.85,119476.0,46.9541,46.9947,46.9378,46.9784,119476.0
2018-03-26 12:20:00,57.86,57.99,57.86,57.94,133246.0,46.9865,47.0921,46.9865,47.0515,133246.0
2018-03-26 12:30:00,57.94,58.05,57.93,57.94,178185.0,47.0515,47.1408,47.0434,47.0515,178185.0
2018-03-26 12:40:00,57.94,57.97,57.85,57.86,70911.0,47.0515,47.0759,46.9784,46.9865,70911.0
2018-03-26 12:50:00,57.86,57.95,57.86,57.91,135226.0,46.9865,47.0596,46.9865,47.0271,135226.0
2018-03-26 13:00:00,57.91,58.02,57.91,57.96,258429.0,47.0271,47.1165,47.0271,47.0677,258429.0
2018-03-26 13:10:00,57.96,58.1,57.96,58.06,171308.0,47.0677,47.1814,47.0677,47.149,171308.0
2018-03-26 13:20:00,58.06,58.09,57.97,57.99,169640.0,47.149,47.1733,47.0759,47.0921,169640.0
2018-03-26 13:30:00,58.01,58.03,57.93,58.02,181118.0,47.1084,47.1246,47.0434,47.1165,181118.0
2018-03-26 13:40:00,58.03,58.08,57.98,58.03,153699.0,47.1246,47.1652,47.084,47.1246,153699.0
2018-03-26 13:50:00,58.03,58.06,57.92,58.01,168401.0,47.1246,47.149,47.0353,47.1084,168401.0
2018-03-26 14:00:00,58.02,58.15,58.01,58.12,240054.0,47.1165,47.222,47.1084,47.1977,240054.0
2018-03-26 14:10:00,58.12,58.22,58.12,58.21,211874.0,47.1977,47.2789,47.1977,47.2708,211874.0
2018-03-26 14:20:00,58.22,58.25,58.13,58.25,250431.0,47.2789,47.3032,47.2058,47.3032,250431.0
2018-03-26 14:30:00,58.25,58.29,58.19,58.2,168615.0,47.3032,47.3357,47.2545,47.2626,168615.0
2018-03-26 14:40:00,58.2,58.23,58.15,58.18,172771.0,47.2626,47.287,47.222,47.2464,172771.0
2018-03-26 14:50:00,58.18,58.31,58.18,58.19,183450.0,47.2464,47.352,47.2464,47.2545,183450.0
2018-03-26 15:00:00,58.2,58.34,58.18,58.33,149969.0,47.2626,47.3763,47.2464,47.3682,149969.0
2018-03-26 15:10:00,58.34,58.37,58.3,58.36,169905.0,47.3763,47.4007,47.3439,47.3926,169905.0
2018-03-26 15:20:00,58.35,58.43,58.33,58.42,155863.0,47.3845,47.4494,47.3682,47.4413,155863.0
2018-03-26 15:30:00,58.43,58.49,58.37,58.43,246406.0,47.4494,47.4981,47.4007,47.4494,246406.0
2018-03-26 15:40:00,58.43,58.52,58.4,58.52,260168.0,47.4494,47.5225,47.4251,47.5225,260168.0
2018-03-26 15:50:00,58.52,58.52,58.43,58.47,492343.0,47.5225,47.5225,47.4494,47.4819,492343.0
2018-03-27 09:30:00,58.52,58.54,58.3,58.4,376700.0,47.5225,47.5387,47.3439,47.4251,376700.0
2018-03-27 09:40:00,58.39,58.43,58.24,58.26,118704.0,47.4169,47.4494,47.2951,47.3114,118704.0
2018-03-27 09:50:00,58.26,58.4,58.26,58.39,196231.0,47.3114,47.4251,47.3114,47.4169,196231.0
2018-03-27 10:00:00,58.4,58.47,58.33,58.41,268744.0,47.4251,47.4819,47.3682,47.4332,268744.0
2018-03-27 10:10:00,58.4,58.41,58.21,58.28,231783.0,47.4251,47.4332,47.2708,47.3276,231783.0
2018-03-27 10:20:00,58.28,58.35,58.24,58.3,166887.0,47.3276,47.3845,47.2951,47.3439,166887.0
2018-03-27 10:30:00,58.3,58.3,58.16,58.26,124222.0,47.3439,47.3439,47.2302,47.3114,124222.0
2018-03-27 10:40:00,58.27,58.37,58.24,58.27,126834.0,47.3195,47.4007,47.2951,47.3195,126834.0
2018-03-27 10:50:00,58.28,58.36,58.23,58.29,162838.0,47.3276,47.3926,47.287,47.3357,162838.0
2018-03-27 11:00:00,58.28,58.3,58.2,58.29,258810.0,47.3276,47.3439,47.2626,47.3357,258810.0
2018-03-27 11:10:00,58.29,58.38,58.25,58.34,239763.0,47.3357,47.4088,47.3032,47.3763,239763.0
2018-03-27 11:20:00,58.34,58.36,58.29,58.35,219108.0,47.3763,47.3926,47.3357,47.3845,219108.0
2018-03-27 11:30:00,58.36,58.46,58.32,58.44,245213.0,47.3926,47.4738,47.3601,47.4575,245213.0
2018-03-27 11:40:00,58.45,58.61,58.43,58.57,176863.0,47.4657,47.5956,47.4494,47.5631,176863.0
2018-03-27 11:50:00,58.58,58.6,58.53,58.57,93803.0,47.5712,47.5875,47.5306,47.5631,93803.0
2018-03-27 12:00:00,58.57,58.6,58.49,58.5,184713.0,47.5631,47.5875,47.4981,47.5063,184713.0
2018-03-27 12:10:00,58.51,58.57,58.51,58.54,167160.0,47.5144,47.5631,47.5144,47.5387,167160.0
2018-03-27 12:20:00,58.55,58.55,58.41,58.42,175997.0,47.5469,47.5469,47.4332,47.4413,175997.0
2018-03-27 12:30:00,58.41,58.41,58.31,58.36,119213.0,47.4332,47.4332,47.352,47.3926,119213.0
2018-03-27 12:40:00,58.36,58.51,58.33,58.47,246385.0,47.3926,47.5144,47.3682,47.4819,246385.0
2018-03-27 12:50:00,58.47,58.52,58.41,58.51,392058.0,47.4819,47.5225,47.4332,47.5144,392058.0
2018-03-27 13:00:00,58.51,58.56,58.49,58.51,294182.0,47.5144,47.555,47.4981,47.5144,294182.0
2018-03-27 13:10:00,58.52,58.56,58.44,58.48,428444.0,47.5225,47.555,47.4575,47.49,428444.0
2018-03-27 13:20:00,58.48,58.49,58.38,58.39,288398.0,47.49,47.4981,47.4088,47.4169,288398.0
2018-03-27 13:30:00,58.39,58.42,58.31,58.32,211346.0,47.4169,47.4413,47.352,47.3601,211346.0
2018-03-27 13:40:00,58.32,58.4,58.26,58.27,155100.0,47.3601,47.4251,47.3114,47.3195,155100.0
2018-03-27 13:50:00,58.28,58.31,58.19,58.3,264695.0,47.3276,47.352,47.2545,47.3439,264695.0
2018-03-27 14:00:00,58.29,58.29,58.11,58.14,252267.0,47.3357,47.3357,47.1896,47.2139,252267.0
2018-03-27 14:10:00,58.13,58.29,58.12,58.27,181001.0,47.2058,47.3357,47.1977,47.3195,181001.0
2018-03-27 14:20:00,58.27,58.28,58.08,58.09,180131.0,47.3195,47.3276,47.1652,47.1733,180131.0
2018-03-27 14:30:00,58.09,58.18,58.05,58.17,208444.0,47.1733,47.2464,47.1408,47.2383,208444.0
2018-03-27 14:40:00,58.16,58.22,57.99,58.02,416982.0,47.2302,47.2789,47.0921,47.1165,416982.0
2018-03-27 14:50:00,58.03,58.07,57.91,57.91,177927.0,47.1246,47.1571,47.0271,47.0271,177927.0
2018-03-27 15:00:00,57.92,57.95,57.65,57.8,560495.0,47.0353,47.0596,46.816,46.9378,560495.0
2018-03-27 15:10:00,57.82,57.87,57.72,57.77,377554.0,46.9541,46.9947,46.8728,46.9135,377554.0
2018-03-27 15:20:00,57.76,57.78,57.57,57.58,247145.0,46.9053,46.9216,46.751,46.7592,247145.0
2018-03-27 15:30:00,57.57,57.59,57.34,57.53,1012038.0,46.751,46.7673,46.5643,46.7186,1012038.0
2018-03-27 15:40:00,57.54,57.54,57.29,57.35,799297.0,46.7267,46.7267,46.5237,46.5724,799297.0
2018-03-27 15:50:00,57.34,57.56,57.33,57.45,861834.0,46.5643,46.7429,46.5561,46.6536,861834.0
2018-03-28 09:30:00,57.34,57.38,56.99,56.99,356873.0,46.5643,46.5967,46.28,46.28,356873.0
2018-03-28 09:40:00,56.98,57.17,56.88,57.17,668034.0,46.2719,46.4262,46.1907,46.4262,668034.0
2018-03-28 09:50:00,57.17,57.26,57.07,57.2,210172.0,46.4262,46.4993,46.345,46.4506,210172.0
2018-03-28 10:00:00,57.2,57.36,57.15,57.27,353545.0,46.4506,46.5805,46.41,46.5074,353545.0
2018-03-28 10:10:00,57.27,57.27,57.1,57.14,230233.0,46.5074,46.5074,46.3694,46.4018,230233.0
2018-03-28 10:20:00,57.14,57.21,57.05,57.15,145729.0,46.4018,46.4587,46.3288,46.41,145729.0
2018-03-28 10:30:00,57.16,57.23,57.07,57.1,202114.0,46.4181,46.4749,46.345,46.3694,202114.0
2018-03-28 10:40:00,57.11,57.11,56.83,56.92,466221.0,46.3775,46.3775,46.1501,46.2232,466221.0
2018-03-28 10:50:00,56.91,57.11,56.83,57.11,295843.0,46.2151,46.3775,46.1501,46.3775,295843.0
2018-03-28 11:00:00,57.1,57.29,57.09,57.26,197290.0,46.3694,46.5237,46.3612,46.4993,197290.0
2018-03-28 11:10:00,57.26,57.32,57.07,57.19,331994.0,46.4993,46.548,46.345,46.4425,331994.0
2018-03-28 11:20:00,57.18,57.19,57.03,57.05,178145.0,46.4343,46.4425,46.3125,46.3288,178145.0
2018-03-28 11:30:00,57.06,57.19,56.98,57.12,228062.0,46.3369,46.4425,46.2719,46.3856,228062.0
2018-03-28 11:40:00,57.12,57.24,57.1,57.2,267531.0,46.3856,46.4831,46.3694,46.4506,267531.0
2018-03-28 11:50:00,57.21,57.27,57.09,57.17,373120.0,46.4587,46.5074,46.3612,46.4262,373120.0
2018-03-28 12:00:00,57.18,57.25,57.13,57.21,124760.0,46.4343,46.4912,46.3937,46.4587,124760.0
2018-03-28 12:10:00,57.22,57.49,57.21,57.49,314259.0,46.4668,46.6861,46.4587,46.6861,314259.0
2018-03-28 12:20:00,57.49,57.51,57.32,57.34,233518.0,46.6861,46.7023,46.548,46.5643,233518.0
2018-03-28 12:30:00,57.34,57.42,57.3,57.4,181040.0,46.5643,46.6292,46.5318,46.613,181040.0
2018-03-28 12:40:00,57.41,57.48,57.29,57.32,203492.0,46.6211,46.678,46.5237,46.548,203492.0
2018-03-28 12:50:00,57.31,57.35,57.17,57.17,119484.0,46.5399,46.5724,46.4262,46.4262,119484.0
2018-03-28 13:00:00,57.16,57.26,57.04,57.26,222737.0,46.4181,46.4993,46.3206,46.4993,222737.0
2018-03-28 13:10:00,57.26,57.26,57.09,57.12,212008.0,46.4993,46.4993,46.3612,46.3856,212008.0
2018-03-28 13:20:00,57.12,57.33,57.11,57.28,142690.0,46.3856,46.5561,46.3775,46.5155,142690.0
2018-03-28 13:30:00,57.29,57.31,57.16,57.28,93476.0,46.5237,46.5399,46.4181,46.5155,93476.0
2018-03-28 13:40:00,57.26,57.42,57.2,57.36,244124.0,46.4993,46.6292,46.4506,46.5805,244124.0
2018-03-28 13:50:00,57.36,57.36,57.27,57.31,91990.0,46.5805,46.5805,46.5074,46.5399,91990.0
2018-03-28 14:00:00,57.31,57.36,57.16,57.21,162326.0,46.5399,46.5805,46.4181,46.4587,162326.0
2018-03-28 14:10:00,57.22,57.3,57.14,57.25,86420.0,46.4668,46.5318,46.4018,46.4912,86420.0
2018-03-28 14:20:00,57.27,57.34,57.17,57.19,133872.0,46.5074,46.5643,46.4262,46.4425,133872.0
2018-03-28 14:30:00,57.18,57.26,57.13,57.26,873736.0,46.4343,46.4993,46.3937,46.4993,873736.0
2018-03-28 14:40:00,57.26,57.31,57.15,57.22,340852.0,46.4993,46.5399,46.41,46.4668,340852.0
2018-03-28 14:50:00,57.22,57.26,57.17,57.19,80632.0,46.4668,46.4993,46.4262,46.4425,80632.0
2018-03-28 15:00:00,57.2,57.22,57.01,57.02,181312.0,46.4506,46.4668,46.2963,46.3044,181312.0
2018-03-28 15:10:00,57.01,57.23,57.01,57.18,285497.0,46.2963,46.4749,46.2963,46.4343,285497.0
2018-03-28 15:20:00,57.18,57.27,57.1,57.26,204976.0,46.4343,46.5074,46.3694,46.4993,204976.0
2018-03-28 15:30:00,57.26,57.39,57.2,57.37,294718.0,46.4993,46.6049,46.4506,46.5886,294718.0
2018-03-28 15:40:00,57.36,57.38,57.23,57.3,397648.0,46.5805,46.5967,46.4749,46.5318,397648.0
2018-03-28 15:50:00,57.3,57.32,57.19,57.2,541847.0,46.5318,46.548,46.4425,46.4506,541847.0
2018-03-29 09:30:00,57.59,57.75,57.59,57.74,513408.0,46.7673,46.8972,46.7673,46.8891,513408.0
2018-03-29 09:40:00,57.73,57.73,57.58,57.58,212377.0,46.881,46.881,46.7592,46.7592,212377.0
2018-03-29 09:50:00,57.58,57.66,57.53,57.59,132217.0,46.7592,46.8241,46.7186,46.7673,132217.0
2018-03-29 10:00:00,57.6,57.68,57.57,57.61,166328.0,46.7754,46.8404,46.751,46.7835,166328.0
2018-03-29 10:10:00,57.61,57.73,57.61,57.72,265270.0,46.7835,46.881,46.7835,46.8728,265270.0
2018-03-29 10:20:00,57.72,57.8,57.68,57.77,310931.0,46.8728,46.9378,46.8404,46.9135,310931.0
2018-03-29 10:30:00,57.76,57.87,57.73,57.85,486040.0,46.9053,46.9947,46.881,46.9784,486040.0
2018-03-29 10:40:00,57.85,57.91,57.84,57.89,730048.0,46.9784,47.0271,46.9703,47.0109,730048.0
2018-03-29 10:50:00,57.88,58.0,57.86,58.0,475373.0,47.0028,47.1002,46.9865,47.1002,475373.0
2018-03-29 11:00:00,58.01,58.08,57.98,58.07,314341.0,47.1084,47.1652,47.084,47.1571,314341.0
2018-03-29 11:10:00,58.07,58.07,57.86,57.88,361718.0,47.1571,47.1571,46.9865,47.0028,361718.0
2018-03-29 11:20:00,57.89,57.97,57.83,57.94,179136.0,47.0109,47.0759,46.9622,47.0515,179136.0
2018-03-29 11:30:00,57.95,57.95,57.83,57.93,1410700.0,47.0596,47.0596,46.9622,47.0434,1410700.0
2018-03-29 11:40:00,57.92,58.04,57.91,58.02,611163.0,47.0353,47.1327,47.0271,47.1165,611163.0
2018-03-29 11:50:00,58.02,58.03,57.95,58.03,338630.0,47.1165,47.1246,47.0596,47.1246,338630.0
2018-03-29 12:00:00,58.03,58.07,57.89,57.91,229171.0,47.1246,47.1571,47.0109,47.0271,229171.0
2018-03-29 12:10:00,57.91,58.05,57.88,58.04,879266.0,47.0271,47.1408,47.0028,47.1327,879266.0
2018-03-29 12:20:00,58.04,58.12,58.01,58.11,146925.0,47.1327,47.1977,47.1084,47.1896,146925.0
2018-03-29 12:30:00,58.11,58.13,58.06,58.11,1231151.0,47.1896,47.2058,47.149,47.1896,1231151.0
2018-03-29 12:40:00,58.11,58.12,58.03,58.09,71700.0,47.1896,47.1977,47.1246,47.1733,71700.0
2018-03-29 12:50:00,58.1,58.19,58.09,58.16,712068.0,47.1814,47.2545,47.1733,47.2302,712068.0
2018-03-29 13:00:00,58.16,58.23,58.09,58.12,728864.0,47.2302,47.287,47.1733,47.1977,728864.0
2018-03-29 13:10:00,58.11,58.18,58.09,58.14,129792.0,47.1896,47.2464,47.1733,47.2139,129792.0
2018-03-29 13:20:00,58.14,58.16,58.09,58.16,77516.0,47.2139,47.2302,47.1733,47.2302,77516.0
2018-03-29 13:30:00,58.16,58.24,58.12,58.2,113799.0,47.2302,47.2951,47.1977,47.2626,113799.0
2018-03-29 13:40:00,58.2,58.31,58.18,58.29,87207.0,47.2626,47.352,47.2464,47.3357,87207.0
2018-03-29 13:50:00,58.3,58.37,58.3,58.32,113578.0,47.3439,47.4007,47.3439,47.3601,113578.0
2018-03-29 14:00:00,58.31,58.41,58.27,58.4,151562.0,47.352,47.4332,47.3195,47.4251,151562.0
2018-03-29 14:10:00,58.4,58.49,58.37,58.42,276975.0,47.4251,47.4981,47.4007,47.4413,276975.0
2018-03-29 14:20:00,58.43,58.45,58.33,58.43,300070.0,47.4494,47.4657,47.3682,47.4494,300070.0
2018-03-29 14:30:00,58.42,58.46,58.38,58.43,146816.0,47.4413,47.4738,47.4088,47.4494,146816.0
2018-03-29 14:40:00,58.43,58.5,58.41,58.49,299181.0,47.4494,47.5063,47.4332,47.4981,299181.0
2018-03-29 14:50:00,58.49,58.53,58.46,58.47,118939.0,47.4981,47.5306,47.4738,47.4819,118939.0
2018-03-29 15:00:00,58.45,58.55,58.4,58.55,323799.0,47.4657,47.5469,47.4251,47.5469,323799.0
2018-03-29 15:10:00,58.54,58.56,58.44,58.47,314018.0,47.5387,47.555,47.4575,47.4819,314018.0
2018-03-29 15:20:00,58.47,58.48,58.3,58.37,194511.0,47.4819,47.49,47.3439,47.4007,194511.0
2018-03-29 15:30:00,58.37,58.38,58.26,58.34,290913.0,47.4007,47.4088,47.3114,47.3763,290913.0
2018-03-29 15:40:00,58.34,58.46,58.31,58.45,363099.0,47.3763,47.4738,47.352,47.4657,363099.0
2018-03-29 15:50:00,58.45,58.46,58.3,58.36,1211659.0,47.4657,47.4738,47.3439,47.3926,1211659.0
2018-04-02 09:30:00,58.03,58.25,58.0,58.22,317897.0,47.1246,47.3032,47.1002,47.2789,317897.0
2018-04-02 09:40:00,58.21,58.22,57.9,57.93,670544.0,47.2708,47.2789,47.019,47.0434,670544.0
2018-04-02 09:50:00,57.93,58.0,57.86,57.96,372901.0,47.0434,47.1002,46.9865,47.0677,372901.0
2018-04-02 10:00:00,57.97,57.98,57.78,57.87,316812.0,47.0759,47.084,46.9216,46.9947,316812.0
2018-04-02 10:10:00,57.87,57.92,57.79,57.86,523710.0,46.9947,47.0353,46.9297,46.9865,523710.0
2018-04-02 10:20:00,57.87,57.91,57.8,57.81,243770.0,46.9947,47.0271,46.9378,46.9459,243770.0
2018-04-02 10:30:00,57.81,57.83,57.69,57.78,437363.0,46.9459,46.9622,46.8485,46.9216,437363.0
2018-04-02 10:40:00,57.78,57.79,57.65,57.7,192537.0,46.9216,46.9297,46.816,46.8566,192537.0
2018-04-02 10:50:00,57.69,57.7,57.53,57.54,164367.0,46.8485,46.8566,46.7186,46.7267,164367.0
2018-04-02 11:00:00,57.53,57.55,57.42,57.49,246212.0,46.7186,46.7348,46.6292,46.6861,246212.0
2018-04-02 11:10:00,57.5,57.51,57.37,57.48,167310.0,46.6942,46.7023,46.5886,46.678,167310.0
2018-04-02 11:20:00,57.46,57.51,57.38,57.48,432056.0,46.6617,46.7023,46.5967,46.678,432056.0
2018-04-02 11:30:00,57.48,57.5,57.15,57.17,397690.0,46.678,46.6942,46.41,46.4262,397690.0
2018-04-02 11:40:00,57.18,57.24,57.07,57.21,307166.0,46.4343,46.4831,46.345,46.4587,307166.0
2018-04-02 11:50:00,57.2,57.28,57.11,57.2,164042.0,46.4506,46.5155,46.3775,46.4506,164042.0
2018-04-02 12:00:00,57.2,57.24,57.09,57.13,344399.0,46.4506,46.4831,46.3612,46.3937,344399.0
2018-04-02 12:10:00,57.13,57.2,57.05,57.18,273288.0,46.3937,46.4506,46.3288,46.4343,273288.0
2018-04-02 12:20:00,57.17,57.24,57.15,57.21,147542.0,46.4262,46.4831,46.41,46.4587,147542.0
2018-04-02 12:30:00,57.2,57.33,57.2,57.29,286785.0,46.4506,46.5561,46.4506,46.5237,286785.0
2018-04-02 12:40:00,57.29,57.39,57.26,57.37,307102.0,46.5237,46.6049,46.4993,46.5886,307102.0
2018-04-02 12:50:00,57.37,57.37,57.24,57.3,135134.0,46.5886,46.5886,46.4831,46.5318,135134.0
2018-04-02 13:00:00,57.3,57.35,57.22,57.23,121071.0,46.5318,46.5724,46.4668,46.4749,121071.0
2018-04-02 13:10:00,57.23,57.29,57.18,57.19,193554.0,46.4749,46.5237,46.4343,46.4425,193554.0
2018-04-02 13:20:00,57.2,57.23,57.07,57.09,165475.0,46.4506,46.4749,46.345,46.3612,165475.0
2018-04-02 13:30:00,57.09,57.22,57.08,57.17,392216.0,46.3612,46.4668,46.3531,46.4262,392216.0
2018-04-02 13:40:00,57.17,57.18,57.0,57.02,306911.0,46.4262,46.4343,46.2882,46.3044,306911.0
2018-04-02 13:50:00,57.03,57.07,56.96,56.96,158585.0,46.3125,46.345,46.2557,46.2557,158585.0
2018-04-02 14:00:00,56.94,56.97,56.84,56.95,300505.0,46.2394,46.2638,46.1582,46.2476,300505.0
2018-04-02 14:10:00,56.94,57.02,56.88,57.0,262426.0,46.2394,46.3044,46.1907,46.2882,262426.0
2018-04-02 14:20:00,57.0,57.07,56.89,56.92,241806.0,46.2882,46.345,46.1988,46.2232,241806.0
2018-04-02 14:30:00,56.91,57.01,56.88,56.93,441039.0,46.2151,46.2963,46.1907,46.2313,441039.0
2018-04-02 14:40:00,56.94,56.97,56.85,56.94,187827.0,46.2394,46.2638,46.1663,46.2394,187827.0
2018-04-02 14:50:00,56.94,57.06,56.94,57.02,253637.0,46.2394,46.3369,46.2394,46.3044,253637.0
2018-04-02 15:00:00,57.02,57.07,56.97,57.02,374945.0,46.3044,46.345,46.2638,46.3044,374945.0
2018-04-02 15:10:00,57.02,57.16,56.99,57.16,446242.0,46.3044,46.4181,46.28,46.4181,446242.0
2018-04-02 15:20:00,57.16,57.19,57.02,57.05,332126.0,46.4181,46.4425,46.3044,46.3288,332126.0
2018-04-02 15:30:00,57.06,57.11,56.98,57.08,559792.0,46.3369,46.3775,46.2719,46.3531,559792.0
2018-04-02 15:40:00,57.07,57.23,57.03,57.21,643552.0,46.345,46.4749,46.3125,46.4587,643552.0
2018-04-02 15:50:00,57.21,57.33,57.16,57.31,1326274.0,46.4587,46.5561,46.4181,46.5399,1326274.0
2018-04-03 09:30:00,57.91,57.96,57.75,57.96,566473.0,47.0271,47.0677,46.8972,47.0677,566473.0
2018-04-03 09:40:00,57.96,57.99,57.87,57.94,375641.0,47.0677,47.0921,46.9947,47.0515,375641.0
2018-04-03 09:50:00,57.93,57.95,57.77,57.81,282386.0,47.0434,47.0596,46.9135,46.9459,282386.0
2018-04-03 10:00:00,57.81,57.81,57.66,57.69,1385975.0,46.9459,46.9459,46.8241,46.8485,1385975.0
2018-04-03 10:10:00,57.68,57.68,57.53,57.54,598165.0,46.8404,46.8404,46.7186,46.7267,598165.0
2018-04-03 10:20:00,57.54,57.67,57.52,57.67,189441.0,46.7267,46.8322,46.7104,46.8322,189441.0
2018-04-03 10:30:00,57.66,57.76,57.65,57.71,145758.0,46.8241,46.9053,46.816,46.8647,145758.0
2018-04-03 10:40:00,57.71,57.84,57.69,57.76,267387.0,46.8647,46.9703,46.8485,46.9053,267387.0
2018-04-03 10:50:00,57.75,57.88,57.72,57.84,190398.0,46.8972,47.0028,46.8728,46.9703,190398.0
2018-04-03 11:00:00,57.84,57.94,57.84,57.91,529296.0,46.9703,47.0515,46.9703,47.0271,529296.0
2018-04-03 11:10:00,57.91,57.91,57.79,57.86,96320.0,47.0271,47.0271,46.9297,46.9865,96320.0
2018-04-03 11:20:00,57.86,57.87,57.77,57.8,120645.0,46.9865,46.9947,46.9135,46.9378,120645.0
2018-04-03 11:30:00,57.8,57.84,57.65,57.67,114420.0,46.9378,46.9703,46.816,46.8322,114420.0
2018-04-03 11:40:00,57.67,57.76,57.64,57.69,297603.0,46.8322,46.9053,46.8079,46.8485,297603.0
2018-04-03 11:50:00,57.68,57.69,57.57,57.57,366162.0,46.8404,46.8485,46.751,46.751,366162.0
2018-04-03 12:00:00,57.57,57.73,57.57,57.71,285999.0,46.751,46.881,46.751,46.8647,285999.0
2018-04-03 12:10:00,57.71,57.73,57.63,57.67,114927.0,46.8647,46.881,46.7998,46.8322,114927.0
2018-04-03 12:20:00,57.67,57.7,57.6,57.62,249492.0,46.8322,46.8566,46.7754,46.7916,249492.0
2018-04-03 12:30:00,57.62,57.69,57.6,57.65,384309.0,46.7916,46.8485,46.7754,46.816,384309.0
2018-04-03 12:40:00,57.65,57.75,57.63,57.63,97861.0,46.816,46.8972,46.7998,46.7998,97861.0
2018-04-03 12:50:00,57.64,57.7,57.62,57.68,137717.0,46.8079,46.8566,46.7916,46.8404,137717.0
2018-04-03 13:00:00,57.68,57.7,57.58,57.65,205724.0,46.8404,46.8566,46.7592,46.816,205724.0
2018-04-03 13:10:00,57.66,57.7,57.59,57.65,361915.0,46.8241,46.8566,46.7673,46.816,361915.0
2018-04-03 13:20:00,57.65,57.8,57.65,57.73,584555.0,46.816,46.9378,46.816,46.881,584555.0
2018-04-03 13:30:00,57.74,57.77,57.64,57.64,428830.0,46.8891,46.9135,46.8079,46.8079,428830.0
2018-04-03 13:40:00,57.65,57.68,57.57,57.57,518038.0,46.816,46.8404,46.751,46.751,518038.0
2018-04-03 13:50:00,57.58,57.69,57.58,57.67,408306.0,46.7592,46.8485,46.7592,46.8322,408306.0
2018-04-03 14:00:00,57.66,57.69,57.54,57.59,795276.0,46.8241,46.8485,46.7267,46.7673,795276.0
2018-04-03 14:10:00,57.6,57.6,57.5,57.54,177497.0,46.7754,46.7754,46.6942,46.7267,177497.0
2018-04-03 14:20:00,57.54,57.58,57.51,57.54,312491.0,46.7267,46.7592,46.7023,46.7267,312491.0
2018-04-03 14:30:00,57.53,57.53,57.45,57.52,504710.0,46.7186,46.7186,46.6536,46.7104,504710.0
2018-04-03 14:40:00,57.51,57.71,57.44,57.69,599860.0,46.7023,46.8647,46.6455,46.8485,599860.0
2018-04-03 14:50:00,57.69,57.77,57.6,57.74,181547.0,46.8485,46.9135,46.7754,46.8891,181547.0
2018-04-03 15:00:00,57.72,57.95,57.69,57.92,267872.0,46.8728,47.0596,46.8485,47.0353,267872.0
2018-04-03 15:10:00,57.92,57.97,57.78,57.9,421094.0,47.0353,47.0759,46.9216,47.019,421094.0
2018-04-03 15:20:00,57.9,57.98,57.86,57.96,224537.0,47.019,47.084,46.9865,47.0677,224537.0
2018-04-03 15:30:00,57.97,57.97,57.77,57.85,1413742.0,47.0759,47.0759,46.9135,46.9784,1413742.0
2018-04-03 15:40:00,57.86,57.97,57.84,57.87,578844.0,46.9865,47.0759,46.9703,46.9947,578844.0
2018-04-03 15:50:00,57.87,57.96,57.84,57.92,1738933.0,46.9947,47.0677,46.9703,47.0353,1738933.0
2018-04-04 09:30:00,56.42,56.69,56.34,56.63,804804.0,45.8172,46.0364,45.7522,45.9877,804804.0
2018-04-04 09:40:00,56.62,56.74,56.55,56.67,460469.0,45.9796,46.077,45.9227,46.0202,460469.0
2018-04-04 09:50:00,56.68,56.85,56.64,56.82,287668.0,46.0283,46.1663,45.9958,46.142,287668.0
2018-04-04 10:00:00,56.82,56.89,56.69,56.84,593536.0,46.142,46.1988,46.0364,46.1582,593536.0
2018-04-04 10:10:00,56.83,56.99,56.82,56.9,468248.0,46.1501,46.28,46.142,46.2069,468248.0
2018-04-04 10:20:00,56.89,56.94,56.81,56.89,277983.0,46.1988,46.2394,46.1339,46.1988,277983.0
2018-04-04 10:30:00,56.9,56.94,56.77,56.83,181356.0,46.2069,46.2394,46.1014,46.1501,181356.0
2018-04-04 10:40:00,56.83,57.04,56.79,57.04,343547.0,46.1501,46.3206,46.1176,46.3206,343547.0
2018-04-04 10:50:00,57.03,57.1,56.97,57.09,268104.0,46.3125,46.3694,46.2638,46.3612,268104.0
2018-04-04 11:00:00,57.09,57.11,57.01,57.06,302667.0,46.3612,46.3775,46.2963,46.3369,302667.0
2018-04-04 11:10:00,57.07,57.19,57.05,57.15,206376.0,46.345,46.4425,46.3288,46.41,206376.0
2018-04-04 11:20:00,57.16,57.29,57.15,57.26,161461.0,46.4181,46.5237,46.41,46.4993,161461.0
2018-04-04 11:30:00,57.24,57.36,57.22,57.24,159448.0,46.4831,46.5805,46.4668,46.4831,159448.0
2018-04-04 11:40:00,57.24,57.31,57.19,57.29,222049.0,46.4831,46.5399,46.4425,46.5237,222049.0
2018-04-04 11:50:00,57.28,57.32,57.2,57.3,159755.0,46.5155,46.548,46.4506,46.5318,159755.0
2018-04-04 12:00:00,57.31,57.38,57.25,57.38,68448.0,46.5399,46.5967,46.4912,46.5967,68448.0
2018-04-04 12:10:00,57.37,57.48,57.37,57.43,253940.0,46.5886,46.678,46.5886,46.6373,253940.0
2018-04-04 12:20:00,57.43,57.54,57.38,57.49,182142.0,46.6373,46.7267,46.5967,46.6861,182142.0
2018-04-04 12:30:00,57.5,57.55,57.42,57.5,104805.0,46.6942,46.7348,46.6292,46.6942,104805.0
2018-04-04 12:40:00,57.5,57.53,57.41,57.41,186225.0,46.6942,46.7186,46.6211,46.6211,186225.0
2018-04-04 12:50:00,57.41,57.44,57.31,57.4,219184.0,46.6211,46.6455,46.5399,46.613,219184.0
2018-04-04 13:00:00,57.4,57.43,57.3,57.32,194203.0,46.613,46.6373,46.5318,46.548,194203.0
2018-04-04 13:10:00,57.32,57.38,57.27,57.32,151656.0,46.548,46.5967,46.5074,46.548,151656.0
2018-04-04 13:20:00,57.32,57.34,57.21,57.3,156671.0,46.548,46.5643,46.4587,46.5318,156671.0
2018-04-04 13:30:00,57.29,57.33,57.23,57.3,103237.0,46.5237,46.5561,46.4749,46.5318,103237.0
2018-04-04 13:40:00,57.31,57.38,57.25,57.28,64805.0,46.5399,46.5967,46.4912,46.5155,64805.0
2018-04-04 13:50:00,57.28,57.35,57.25,57.35,79861.0,46.5155,46.5724,46.4912,46.5724,79861.0
2018-04-04 14:00:00,57.35,57.46,57.31,57.43,89424.0,46.5724,46.6617,46.5399,46.6373,89424.0
2018-04-04 14:10:00,57.44,57.58,57.43,57.55,190801.0,46.6455,46.7592,46.6373,46.7348,190801.0
2018-04-04 14:20:00,57.55,57.66,57.54,57.66,106335.0,46.7348,46.8241,46.7267,46.8241,106335.0
2018-04-04 14:30:00,57.65,57.67,57.51,57.52,241116.0,46.816,46.8322,46.7023,46.7104,241116.0
2018-04-04 14:40:00,57.53,57.71,57.5,57.66,145895.0,46.7186,46.8647,46.6942,46.8241,145895.0
2018-04-04 14:50:00,57.67,57.73,57.63,57.7,108970.0,46.8322,46.881,46.7998,46.8566,108970.0
2018-04-04 15:00:00,57.69,57.77,57.68,57.76,197105.0,46.8485,46.9135,46.8404,46.9053,197105.0
2018-04-04 15:10:00,57.77,57.77,57.61,57.65,177248.0,46.9135,46.9135,46.7835,46.816,177248.0
2018-04-04 15:20:00,57.65,57.88,57.64,57.85,409278.0,46.816,47.0028,46.8079,46.9784,409278.0
2018-04-04 15:30:00,57.85,57.91,57.81,57.9,707793.0,46.9784,47.0271,46.9459,47.019,707793.0
2018-04-04 15:40:00,57.9,57.91,57.83,57.88,296648.0,47.019,47.0271,46.9622,47.0028,296648.0
2018-04-04 15:50:00,57.89,57.99,57.89,57.94,618850.0,47.0109,47.0921,47.0109,47.0515,618850.0
2018-04-05 09:30:00,58.19,58.29,58.14,58.18,394536.0,47.2545,47.3357,47.2139,47.2464,394536.0
2018-04-05 09:40:00,58.18,58.23,58.07,58.12,129701.0,47.2464,47.287,47.1571,47.1977,129701.0
2018-04-05 09:50:00,58.12,58.25,58.06,58.25,251611.0,47.1977,47.3032,47.149,47.3032,251611.0
2018-04-05 10:00:00,58.26,58.3,58.21,58.25,170304.0,47.3114,47.3439,47.2708,47.3032,170304.0
2018-04-05 10:10:00,58.26,58.3,58.2,58.21,155526.0,47.3114,47.3439,47.2626,47.2708,155526.0
2018-04-05 10:20:00,58.21,58.23,58.13,58.19,84992.0,47.2708,47.287,47.2058,47.2545,84992.0
2018-04-05 10:30:00,58.18,58.24,58.14,58.15,93800.0,47.2464,47.2951,47.2139,47.222,93800.0
2018-04-05 10:40:00,58.15,58.15,58.05,58.06,201020.0,47.222,47.222,47.1408,47.149,201020.0
2018-04-05 10:50:00,58.06,58.15,58.02,58.1,253359.0,47.149,47.222,47.1165,47.1814,253359.0
2018-04-05 11:00:00,58.11,58.32,58.1,58.28,462279.0,47.1896,47.3601,47.1814,47.3276,462279.0
2018-04-05 11:10:00,58.28,58.3,58.21,58.27,215611.0,47.3276,47.3439,47.2708,47.3195,215611.0
2018-04-05 11:20:00,58.26,58.34,58.24,58.28,135185.0,47.3114,47.3763,47.2951,47.3276,135185.0
2018-04-05 11:30:00,58.28,58.38,58.26,58.35,169942.0,47.3276,47.4088,47.3114,47.3845,169942.0
2018-04-05 11:40:00,58.35,58.38,58.32,58.34,199582.0,47.3845,47.4088,47.3601,47.3763,199582.0
2018-04-05 11:50:00,58.34,58.37,58.31,58.37,281100.0,47.3763,47.4007,47.352,47.4007,281100.0
2018-04-05 12:00:00,58.37,58.37,58.29,58.31,183660.0,47.4007,47.4007,47.3357,47.352,183660.0
2018-04-05 12:10:00,58.31,58.33,58.24,58.28,304057.0,47.352,47.3682,47.2951,47.3276,304057.0
2018-04-05 12:20:00,58.28,58.3,58.24,58.27,70495.0,47.3276,47.3439,47.2951,47.3195,70495.0
2018-04-05 12:30:00,58.27,58.29,58.2,58.27,104749.0,47.3195,47.3357,47.2626,47.3195,104749.0
2018-04-05 12:40:00,58.29,58.29,58.2,58.27,99769.0,47.3357,47.3357,47.2626,47.3195,99769.0
2018-04-05 12:50:00,58.27,58.3,58.21,58.29,98363.0,47.3195,47.3439,47.2708,47.3357,98363.0
2018-04-05 13:00:00,58.29,58.34,58.28,58.32,187676.0,47.3357,47.3763,47.3276,47.3601,187676.0
2018-04-05 13:10:00,58.32,58.32,58.18,58.18,184729.0,47.3601,47.3601,47.2464,47.2464,184729.0
2018-04-05 13:20:00,58.18,58.19,58.03,58.05,88609.0,47.2464,47.2545,47.1246,47.1408,88609.0
2018-04-05 13:30:00,58.05,58.11,58.0,58.0,90773.0,47.1408,47.1896,47.1002,47.1002,90773.0
2018-04-05 13:40:00,58.0,58.01,57.88,58.0,155316.0,47.1002,47.1084,47.0028,47.1002,155316.0
2018-04-05 13:50:00,57.98,58.07,57.95,57.97,120465.0,47.084,47.1571,47.0596,47.0759,120465.0
2018-04-05 14:00:00,57.98,58.05,57.93,57.95,189982.0,47.084,47.1408,47.0434,47.0596,189982.0
2018-04-05 14:10:00,57.94,58.02,57.92,58.0,263608.0,47.0515,47.1165,47.0353,47.1002,263608.0
2018-04-05 14:20:00,57.99,57.99,57.91,57.96,114453.0,47.0921,47.0921,47.0271,47.0677,114453.0
2018-04-05 14:30:00,57.96,58.09,57.96,58.07,280929.0,47.0677,47.1733,47.0677,47.1571,280929.0
2018-04-05 14:40:00,58.08,58.17,58.02,58.13,234436.0,47.1652,47.2383,47.1165,47.2058,234436.0
2018-04-05 14:50:00,58.14,58.15,58.09,58.13,124289.0,47.2139,47.222,47.1733,47.2058,124289.0
2018-04-05 15:00:00,58.13,58.16,58.05,58.16,295207.0,47.2058,47.2302,47.1408,47.2302,295207.0
2018-04-05 15:10:00,58.16,58.18,58.13,58.15,195334.0,47.2302,47.2464,47.2058,47.222,195334.0
2018-04-05 15:20:00,58.16,58.2,58.1,58.14,248796.0,47.2302,47.2626,47.1814,47.2139,248796.0
2018-04-05 15:30:00,58.15,58.15,58.05,58.07,868674.0,47.222,47.222,47.1408,47.1571,868674.0
2018-04-05 15:40:00,58.06,58.19,58.06,58.19,904075.0,47.149,47.2545,47.149,47.2545,904075.0
2018-04-05 15:50:00,58.19,58.2,58.05,58.08,526646.0,47.2545,47.2626,47.1408,47.1652,526646.0
2018-04-06 09:30:00,57.56,57.85,57.53,57.83,909318.0,46.7429,46.9784,46.7186,46.9622,909318.0
2018-04-06 09:40:00,57.84,57.86,57.74,57.86,431871.0,46.9703,46.9865,46.8891,46.9865,431871.0
2018-04-06 09:50:00,57.86,57.95,57.86,57.88,268626.0,46.9865,47.0596,46.9865,47.0028,268626.0
2018-04-06 10:00:00,57.88,57.93,57.75,57.77,194303.0,47.0028,47.0434,46.8972,46.9135,194303.0
2018-04-06 10:10:00,57.76,57.83,57.72,57.82,339962.0,46.9053,46.9622,46.8728,46.9541,339962.0
2018-04-06 10:20:00,57.81,57.85,57.72,57.75,172216.0,46.9459,46.9784,46.8728,46.8972,172216.0
2018-04-06 10:30:00,57.74,57.79,57.59,57.63,341743.0,46.8891,46.9297,46.7673,46.7998,341743.0
2018-04-06 10:40:00,57.64,57.65,57.44,57.48,384090.0,46.8079,46.816,46.6455,46.678,384090.0
2018-04-06 10:50:00,57.47,57.55,57.43,57.46,300844.0,46.6698,46.7348,46.6373,46.6617,300844.0
2018-04-06 11:00:00,57.45,57.45,57.27,57.38,392283.0,46.6536,46.6536,46.5074,46.5967,392283.0
2018-04-06 11:10:00,57.37,57.45,57.33,57.38,202318.0,46.5886,46.6536,46.5561,46.5967,202318.0
2018-04-06 11:20:00,57.39,57.43,57.29,57.4,250853.0,46.6049,46.6373,46.5237,46.613,250853.0
2018-04-06 11:30:00,57.39,57.54,57.39,57.52,318329.0,46.6049,46.7267,46.6049,46.7104,318329.0
2018-04-06 11:40:00,57.53,57.54,57.4,57.4,189918.0,46.7186,46.7267,46.613,46.613,189918.0
2018-04-06 11:50:00,57.39,57.55,57.37,57.51,184850.0,46.6049,46.7348,46.5886,46.7023,184850.0
2018-04-06 12:00:00,57.5,57.55,57.42,57.49,98112.0,46.6942,46.7348,46.6292,46.6861,98112.0
2018-04-06 12:10:00,57.49,57.49,57.37,57.37,73318.0,46.6861,46.6861,46.5886,46.5886,73318.0
2018-04-06 12:20:00,57.36,57.39,57.29,57.29,205272.0,46.5805,46.6049,46.5237,46.5237,205272.0
2018-04-06 12:30:00,57.3,57.42,57.28,57.4,183013.0,46.5318,46.6292,46.5155,46.613,183013.0
2018-04-06 12:40:00,57.4,57.51,57.39,57.44,212657.0,46.613,46.7023,46.6049,46.6455,212657.0
2018-04-06 12:50:00,57.45,57.52,57.4,57.51,203754.0,46.6536,46.7104,46.613,46.7023,203754.0
2018-04-06 13:00:00,57.51,57.51,57.36,57.37,374462.0,46.7023,46.7023,46.5805,46.5886,374462.0
2018-04-06 13:10:00,57.37,57.39,57.32,57.36,228221.0,46.5886,46.6049,46.548,46.5805,228221.0
2018-04-06 13:20:00,57.36,57.44,57.34,57.42,198654.0,46.5805,46.6455,46.5643,46.6292,198654.0
2018-04-06 13:30:00,57.42,57.44,57.29,57.29,223656.0,46.6292,46.6455,46.5237,46.5237,223656.0
2018-04-06 13:40:00,57.3,57.31,57.13,57.15,340249.0,46.5318,46.5399,46.3937,46.41,340249.0
2018-04-06 13:50:00,57.16,57.17,57.07,57.08,395391.0,46.4181,46.4262,46.345,46.3531,395391.0
2018-04-06 14:00:00,57.08,57.12,56.99,57.06,498489.0,46.3531,46.3856,46.28,46.3369,498489.0
2018-04-06 14:10:00,57.05,57.17,57.05,57.07,452966.0,46.3288,46.4262,46.3288,46.345,452966.0
2018-04-06 14:20:00,57.08,57.16,57.01,57.04,234711.0,46.3531,46.4181,46.2963,46.3206,234711.0
2018-04-06 14:30:00,57.04,57.1,56.9,56.9,456268.0,46.3206,46.3694,46.2069,46.2069,456268.0
2018-04-06 14:40:00,56.9,57.02,56.86,56.91,445679.0,46.2069,46.3044,46.1745,46.2151,445679.0
2018-04-06 14:50:00,56.91,56.91,56.71,56.79,361536.0,46.2151,46.2151,46.0527,46.1176,361536.0
2018-04-06 15:00:00,56.8,56.9,56.69,56.8,472826.0,46.1257,46.2069,46.0364,46.1257,472826.0
2018-04-06 15:10:00,56.8,56.96,56.78,56.85,481055.0,46.1257,46.2557,46.1095,46.1663,481055.0
2018-04-06 15:20:00,56.84,56.92,56.79,56.8,573046.0,46.1582,46.2232,46.1176,46.1257,573046.0
2018-04-06 15:30:00,56.79,56.98,56.77,56.97,711589.0,46.1176,46.2719,46.1014,46.2638,711589.0
2018-04-06 15:40:00,56.97,57.02,56.9,56.9,623165.0,46.2638,46.3044,46.2069,46.2069,623165.0
2018-04-06 15:50:00,56.9,57.07,56.9,57.02,1010551.0,46.2069,46.345,46.2069,46.3044,1010551.0
2018-04-09 09:30:00,57.39,57.45,57.12,57.16,733600.0,46.6049,46.6536,46.3856,46.4181,733600.0
2018-04-09 09:40:00,57.15,57.29,57.14,57.28,181315.0,46.41,46.5237,46.4018,46.5155,181315.0
2018-04-09 09:50:00,57.29,57.39,57.27,57.33,302017.0,46.5237,46.6049,46.5074,46.5561,302017.0
2018-04-09 10:00:00,57.33,57.38,57.28,57.29,329548.0,46.5561,46.5967,46.5155,46.5237,329548.0
2018-04-09 10:10:00,57.31,57.41,57.3,57.36,375033.0,46.5399,46.6211,46.5318,46.5805,375033.0
2018-04-09 10:20:00,57.35,57.49,57.34,57.47,338357.0,46.5724,46.6861,46.5643,46.6698,338357.0
2018-04-09 10:30:00,57.48,57.59,57.47,57.54,782500.0,46.678,46.7673,46.6698,46.7267,782500.0
2018-04-09 10:40:00,57.54,57.59,57.5,57.55,286298.0,46.7267,46.7673,46.6942,46.7348,286298.0
2018-04-09 10:50:00,57.55,57.58,57.5,57.51,301781.0,46.7348,46.7592,46.6942,46.7023,301781.0
2018-04-09 11:00:00,57.51,57.54,57.47,57.5,211563.0,46.7023,46.7267,46.6698,46.6942,211563.0
2018-04-09 11:10:00,57.5,57.63,57.5,57.6,409787.0,46.6942,46.7998,46.6942,46.7754,409787.0
2018-04-09 11:20:00,57.6,57.63,57.56,57.59,156580.0,46.7754,46.7998,46.7429,46.7673,156580.0
2018-04-09 11:30:00,57.59,57.68,57.59,57.59,226677.0,46.7673,46.8404,46.7673,46.7673,226677.0
2018-04-09 11:40:00,57.61,57.7,57.6,57.69,139730.0,46.7835,46.8566,46.7754,46.8485,139730.0
2018-04-09 11:50:00,57.69,57.72,57.6,57.66,157043.0,46.8485,46.8728,46.7754,46.8241,157043.0
2018-04-09 12:00:00,57.66,57.7,57.59,57.69,283103.0,46.8241,46.8566,46.7673,46.8485,283103.0
2018-04-09 12:10:00,57.7,57.72,57.63,57.63,134802.0,46.8566,46.8728,46.7998,46.7998,134802.0
2018-04-09 12:20:00,57.65,57.67,57.57,57.61,168623.0,46.816,46.8322,46.751,46.7835,168623.0
2018-04-09 12:30:00,57.61,57.64,57.58,57.59,329280.0,46.7835,46.8079,46.7592,46.7673,329280.0
2018-04-09 12:40:00,57.58,57.66,57.56,57.64,69409.0,46.7592,46.8241,46.7429,46.8079,69409.0
2018-04-09 12:50:00,57.65,57.66,57.56,57.58,50850.0,46.816,46.8241,46.7429,46.7592,50850.0
2018-04-09 13:00:00,57.59,57.68,57.59,57.66,166991.0,46.7673,46.8404,46.7673,46.8241,166991.0
2018-04-09 13:10:00,57.67,57.67,57.62,57.67,128981.0,46.8322,46.8322,46.7916,46.8322,128981.0
2018-04-09 13:20:00,57.67,57.67,57.59,57.64,87274.0,46.8322,46.8322,46.7673,46.8079,87274.0
2018-04-09 13:30:00,57.65,57.68,57.6,57.63,119444.0,46.816,46.8404,46.7754,46.7998,119444.0
2018-04-09 13:40:00,57.63,57.64,57.6,57.63,160624.0,46.7998,46.8079,46.7754,46.7998,160624.0
2018-04-09 13:50:00,57.65,57.69,57.64,57.66,166206.0,46.816,46.8485,46.8079,46.8241,166206.0
2018-04-09 14:00:00,57.66,57.67,57.59,57.61,141503.0,46.8241,46.8322,46.7673,46.7835,141503.0
2018-04-09 14:10:00,57.62,57.67,57.59,57.66,120066.0,46.7916,46.8322,46.7673,46.8241,120066.0
2018-04-09 14:20:00,57.66,57.66,57.55,57.59,211858.0,46.8241,46.8241,46.7348,46.7673,211858.0
2018-04-09 14:30:00,57.58,57.62,57.56,57.6,148660.0,46.7592,46.7916,46.7429,46.7754,148660.0
2018-04-09 14:40:00,57.6,57.61,57.51,57.55,185432.0,46.7754,46.7835,46.7023,46.7348,185432.0
2018-04-09 14:50:00,57.54,57.62,57.53,57.62,153175.0,46.7267,46.7916,46.7186,46.7916,153175.0
2018-04-09 15:00:00,57.61,57.62,57.56,57.58,128567.0,46.7835,46.7916,46.7429,46.7592,128567.0
2018-04-09 15:10:00,57.59,57.6,57.43,57.44,211668.0,46.7673,46.7754,46.6373,46.6455,211668.0
2018-04-09 15:20:00,57.43,57.45,57.38,57.44,210417.0,46.6373,46.6536,46.5967,46.6455,210417.0
2018-04-09 15:30:00,57.43,57.45,57.35,57.36,276506.0,46.6373,46.6536,46.5724,46.5805,276506.0
2018-04-09 15:40:00,57.36,57.37,57.24,57.25,442985.0,46.5805,46.5886,46.4831,46.4912,442985.0
2018-04-09 15:50:00,57.24,57.3,57.1,57.11,1022672.0,46.4831,46.5318,46.3694,46.3775,1022672.0
2018-04-10 09:30:00,57.87,57.93,57.78,57.86,439902.0,46.9947,47.0434,46.9216,46.9865,439902.0
2018-04-10 09:40:00,57.87,57.9,57.75,57.89,198851.0,46.9947,47.019,46.8972,47.0109,198851.0
2018-04-10 09:50:00,57.89,57.9,57.74,57.76,325864.0,47.0109,47.019,46.8891,46.9053,325864.0
2018-04-10 10:00:00,57.77,57.82,57.72,57.74,904447.0,46.9135,46.9541,46.8728,46.8891,904447.0
2018-04-10 10:10:00,57.74,57.84,57.72,57.81,391700.0,46.8891,46.9703,46.8728,46.9459,391700.0
2018-04-10 10:20:00,57.81,57.9,57.78,57.87,231865.0,46.9459,47.019,46.9216,46.9947,231865.0
2018-04-10 10:30:00,57.87,57.94,57.87,57.89,274014.0,46.9947,47.0515,46.9947,47.0109,274014.0
2018-04-10 10:40:00,57.89,58.0,57.89,57.98,243070.0,47.0109,47.1002,47.0109,47.084,243070.0
2018-04-10 10:50:00,57.98,57.98,57.9,57.92,231088.0,47.084,47.084,47.019,47.0353,231088.0
2018-04-10 11:00:00,57.93,58.02,57.93,57.94,128258.0,47.0434,47.1165,47.0434,47.0515,128258.0
2018-04-10 11:10:00,57.94,57.96,57.89,57.94,139997.0,47.0515,47.0677,47.0109,47.0515,139997.0
2018-04-10 11:20:00,57.94,57.98,57.89,57.93,257630.0,47.0515,47.084,47.0109,47.0434,257630.0
2018-04-10 11:30:00,57.92,58.02,57.92,58.02,133833.0,47.0353,47.1165,47.0353,47.1165,133833.0
2018-04-10 11:40:00,58.02,58.04,57.8,57.85,530386.0,47.1165,47.1327,46.9378,46.9784,530386.0
2018-04-10 11:50:00,57.84,57.97,57.82,57.95,136031.0,46.9703,47.0759,46.9541,47.0596,136031.0
2018-04-10 12:00:00,57.95,57.97,57.86,57.93,123116.0,47.0596,47.0759,46.9865,47.0434,123116.0
2018-04-10 12:10:00,57.93,57.95,57.85,57.88,159768.0,47.0434,47.0596,46.9784,47.0028,159768.0
2018-04-10 12:20:00,57.87,57.9,57.68,57.78,688509.0,46.9947,47.019,46.8404,46.9216,688509.0
2018-04-10 12:30:00,57.79,57.9,57.76,57.85,278693.0,46.9297,47.019,46.9053,46.9784,278693.0
2018-04-10 12:40:00,57.85,57.9,57.79,57.87,195779.0,46.9784,47.019,46.9297,46.9947,195779.0
2018-04-10 12:50:00,57.87,57.87,57.75,57.76,146293.0,46.9947,46.9947,46.8972,46.9053,146293.0
2018-04-10 13:00:00,57.76,57.85,57.72,57.84,182562.0,46.9053,46.9784,46.8728,46.9703,182562.0
2018-04-10 13:10:00,57.84,57.91,57.84,57.87,150931.0,46.9703,47.0271,46.9703,46.9947,150931.0
2018-04-10 13:20:00,57.86,57.95,57.84,57.94,124266.0,46.9865,47.0596,46.9703,47.0515,124266.0
2018-04-10 13:30:00,57.94,58.0,57.89,57.99,150916.0,47.0515,47.1002,47.0109,47.0921,150916.0
2018-04-10 13:40:00,57.98,57.99,57.82,57.88,172677.0,47.084,47.0921,46.9541,47.0028,172677.0
2018-04-10 13:50:00,57.88,57.99,57.87,57.99,89833.0,47.0028,47.0921,46.9947,47.0921,89833.0
2018-04-10 14:00:00,57.99,58.07,57.97,58.05,113302.0,47.0921,47.1571,47.0759,47.1408,113302.0
2018-04-10 14:10:00,58.06,58.11,58.03,58.05,216729.0,47.149,47.1896,47.1246,47.1408,216729.0
2018-04-10 14:20:00,58.05,58.08,58.0,58.02,131844.0,47.1408,47.1652,47.1002,47.1165,131844.0
2018-04-10 14:30:00,58.02,58.09,57.96,58.01,189614.0,47.1165,47.1733,47.0677,47.1084,189614.0
2018-04-10 14:40:00,58.02,58.07,57.91,57.99,380786.0,47.1165,47.1571,47.0271,47.0921,380786.0
2018-04-10 14:50:00,57.99,58.12,57.98,58.12,164176.0,47.0921,47.1977,47.084,47.1977,164176.0
2018-04-10 15:00:00,58.12,58.22,58.08,58.2,412157.0,47.1977,47.2789,47.1652,47.2626,412157.0
2018-04-10 15:10:00,58.2,58.26,58.18,58.25,838106.0,47.2626,47.3114,47.2464,47.3032,838106.0
2018-04-10 15:20:00,58.25,58.26,58.15,58.23,294964.0,47.3032,47.3114,47.222,47.287,294964.0
2018-04-10 15:30:00,58.22,58.23,58.15,58.22,324044.0,47.2789,47.287,47.222,47.2789,324044.0
2018-04-10 15:40:00,58.22,58.25,58.17,58.19,390814.0,47.2789,47.3032,47.2383,47.2545,390814.0
2018-04-10 15:50:00,58.19,58.21,58.09,58.17,957913.0,47.2545,47.2708,47.1733,47.2383,957913.0
2018-04-11 09:30:00,57.84,57.96,57.83,57.93,416618.0,46.9703,47.0677,46.9622,47.0434,416618.0
2018-04-11 09:40:00,57.93,57.98,57.89,57.91,307706.0,47.0434,47.084,47.0109,47.0271,307706.0
2018-04-11 09:50:00,57.91,58.04,57.9,58.03,311502.0,47.0271,47.1327,47.019,47.1246,311502.0
2018-04-11 10:00:00,58.03,58.07,57.96,57.97,243488.0,47.1246,47.1571,47.0677,47.0759,243488.0
2018-04-11 10:10:00,57.97,58.02,57.93,58.01,332997.0,47.0759,47.1165,47.0434,47.1084,332997.0
2018-04-11 10:20:00,58.01,58.12,58.0,58.11,296565.0,47.1084,47.1977,47.1002,47.1896,296565.0
2018-04-11 10:30:00,58.11,58.17,58.08,58.16,154568.0,47.1896,47.2383,47.1652,47.2302,154568.0
2018-04-11 10:40:00,58.16,58.2,58.11,58.15,151399.0,47.2302,47.2626,47.1896,47.222,151399.0
2018-04-11 10:50:00,58.16,58.18,58.02,58.02,245655.0,47.2302,47.2464,47.1165,47.1165,245655.0
2018-04-11 11:00:00,58.03,58.08,57.97,58.05,235854.0,47.1246,47.1652,47.0759,47.1408,235854.0
2018-04-11 11:10:00,58.05,58.1,58.02,58.05,425447.0,47.1408,47.1814,47.1165,47.1408,425447.0
2018-04-11 11:20:00,58.06,58.13,58.02,58.1,383996.0,47.149,47.2058,47.1165,47.1814,383996.0
2018-04-11 11:30:00,58.11,58.15,58.08,58.14,317803.0,47.1896,47.222,47.1652,47.2139,317803.0
2018-04-11 11:40:00,58.15,58.21,58.14,58.19,199937.0,47.222,47.2708,47.2139,47.2545,199937.0
2018-04-11 11:50:00,58.19,58.23,58.13,58.16,235938.0,47.2545,47.287,47.2058,47.2302,235938.0
2018-04-11 12:00:00,58.15,58.29,58.15,58.27,552349.0,47.222,47.3357,47.222,47.3195,552349.0
2018-04-11 12:10:00,58.27,58.34,58.25,58.27,281471.0,47.3195,47.3763,47.3032,47.3195,281471.0
2018-04-11 12:20:00,58.27,58.3,58.24,58.27,238636.0,47.3195,47.3439,47.2951,47.3195,238636.0
2018-04-11 12:30:00,58.28,58.29,58.17,58.2,125317.0,47.3276,47.3357,47.2383,47.2626,125317.0
2018-04-11 12:40:00,58.2,58.23,58.13,58.18,158590.0,47.2626,47.287,47.2058,47.2464,158590.0
2018-04-11 12:50:00,58.17,58.22,58.13,58.2,164391.0,47.2383,47.2789,47.2058,47.2626,164391.0
2018-04-11 13:00:00,58.2,58.26,58.18,58.2,173058.0,47.2626,47.3114,47.2464,47.2626,173058.0
2018-04-11 13:10:00,58.2,58.24,58.14,58.22,146287.0,47.2626,47.2951,47.2139,47.2789,146287.0
2018-04-11 13:20:00,58.23,58.29,58.22,58.24,289989.0,47.287,47.3357,47.2789,47.2951,289989.0
2018-04-11 13:30:00,58.25,58.26,58.17,58.25,188217.0,47.3032,47.3114,47.2383,47.3032,188217.0
2018-04-11 13:40:00,58.25,58.26,58.17,58.24,397472.0,47.3032,47.3114,47.2383,47.2951,397472.0
2018-04-11 13:50:00,58.25,58.28,58.22,58.26,163453.0,47.3032,47.3276,47.2789,47.3114,163453.0
2018-04-11 14:00:00,58.26,58.32,58.13,58.13,209324.0,47.3114,47.3601,47.2058,47.2058,209324.0
2018-04-11 14:10:00,58.14,58.26,58.1,58.26,286287.0,47.2139,47.3114,47.1814,47.3114,286287.0
2018-04-11 14:20:00,58.25,58.28,58.22,58.22,155634.0,47.3032,47.3276,47.2789,47.2789,155634.0
2018-04-11 14:30:00,58.21,58.31,58.21,58.28,258093.0,47.2708,47.352,47.2708,47.3276,258093.0
2018-04-11 14:40:00,58.28,58.32,58.21,58.25,203397.0,47.3276,47.3601,47.2708,47.3032,203397.0
2018-04-11 14:50:00,58.24,58.27,58.17,58.26,142782.0,47.2951,47.3195,47.2383,47.3114,142782.0
2018-04-11 15:00:00,58.28,58.29,58.16,58.17,189395.0,47.3276,47.3357,47.2302,47.2383,189395.0
2018-04-11 15:10:00,58.18,58.2,58.1,58.16,295170.0,47.2464,47.2626,47.1814,47.2302,295170.0
2018-04-11 15:20:00,58.16,58.21,58.13,58.19,329245.0,47.2302,47.2708,47.2058,47.2545,329245.0
2018-04-11 15:30:00,58.19,58.27,58.19,58.26,350241.0,47.2545,47.3195,47.2545,47.3114,350241.0
2018-04-11 15:40:00,58.27,58.29,58.23,58.23,382391.0,47.3195,47.3357,47.287,47.287,382391.0
2018-04-11 15:50:00,58.22,58.22,58.14,58.2,839860.0,47.2789,47.2789,47.2139,47.2626,839860.0
2018-04-12 09:30:00,58.08,58.09,57.99,58.04,390075.0,47.1652,47.1733,47.0921,47.1327,390075.0
2018-04-12 09:40:00,58.05,58.2,58.02,58.11,278538.0,47.1408,47.2626,47.1165,47.1896,278538.0
2018-04-12 09:50:00,58.11,58.18,58.07,58.16,250694.0,47.1896,47.2464,47.1571,47.2302,250694.0
2018-04-12 10:00:00,58.15,58.21,58.12,58.2,302852.0,47.222,47.2708,47.1977,47.2626,302852.0
2018-04-12 10:10:00,58.2,58.26,58.16,58.24,279259.0,47.2626,47.3114,47.2302,47.2951,279259.0
2018-04-12 10:20:00,58.24,58.31,58.24,58.27,119808.0,47.2951,47.352,47.2951,47.3195,119808.0
2018-04-12 10:30:00,58.27,58.3,58.23,58.26,82732.0,47.3195,47.3439,47.287,47.3114,82732.0
2018-04-12 10:40:00,58.26,58.28,58.15,58.21,181328.0,47.3114,47.3276,47.222,47.2708,181328.0
2018-04-12 10:50:00,58.21,58.24,58.14,58.17,94875.0,47.2708,47.2951,47.2139,47.2383,94875.0
2018-04-12 11:00:00,58.16,58.21,58.13,58.18,202057.0,47.2302,47.2708,47.2058,47.2464,202057.0
2018-04-12 11:10:00,58.18,58.24,58.16,58.24,69202.0,47.2464,47.2951,47.2302,47.2951,69202.0
2018-04-12 11:20:00,58.24,58.24,58.18,58.19,83598.0,47.2951,47.2951,47.2464,47.2545,83598.0
2018-04-12 11:30:00,58.19,58.22,58.16,58.19,49481.0,47.2545,47.2789,47.2302,47.2545,49481.0
2018-04-12 11:40:00,58.19,58.2,58.1,58.12,86130.0,47.2545,47.2626,47.1814,47.1977,86130.0
2018-04-12 11:50:00,58.11,58.12,58.06,58.11,77335.0,47.1896,47.1977,47.149,47.1896,77335.0
2018-04-12 12:00:00,58.12,58.14,58.08,58.12,104039.0,47.1977,47.2139,47.1652,47.1977,104039.0
2018-04-12 12:10:00,58.12,58.16,58.08,58.15,61461.0,47.1977,47.2302,47.1652,47.222,61461.0
2018-04-12 12:20:00,58.15,58.16,58.13,58.15,47959.0,47.222,47.2302,47.2058,47.222,47959.0
2018-04-12 12:30:00,58.14,58.17,58.13,58.14,40301.0,47.2139,47.2383,47.2058,47.2139,40301.0
2018-04-12 12:40:00,58.14,58.24,58.13,58.24,203707.0,47.2139,47.2951,47.2058,47.2951,203707.0
2018-04-12 12:50:00,58.24,58.28,58.23,58.28,71712.0,47.2951,47.3276,47.287,47.3276,71712.0
2018-04-12 13:00:00,58.27,58.3,58.22,58.23,99415.0,47.3195,47.3439,47.2789,47.287,99415.0
2018-04-12 13:10:00,58.23,58.24,58.11,58.14,96159.0,47.287,47.2951,47.1896,47.2139,96159.0
2018-04-12 13:20:00,58.14,58.17,58.02,58.05,75732.0,47.2139,47.2383,47.1165,47.1408,75732.0
2018-04-12 13:30:00,58.04,58.15,58.01,58.12,133594.0,47.1327,47.222,47.1084,47.1977,133594.0
2018-04-12 13:40:00,58.12,58.15,58.07,58.09,52321.0,47.1977,47.222,47.1571,47.1733,52321.0
2018-04-12 13:50:00,58.1,58.16,58.05,58.09,74637.0,47.1814,47.2302,47.1408,47.1733,74637.0
2018-04-12 14:00:00,58.09,58.15,58.08,58.12,61453.0,47.1733,47.222,47.1652,47.1977,61453.0
2018-04-12 14:10:00,58.13,58.18,58.11,58.17,127128.0,47.2058,47.2464,47.1896,47.2383,127128.0
2018-04-12 14:20:00,58.17,58.21,58.17,58.19,120759.0,47.2383,47.2708,47.2383,47.2545,120759.0
2018-04-12 14:30:00,58.19,58.21,58.15,58.17,227895.0,47.2545,47.2708,47.222,47.2383,227895.0
2018-04-12 14:40:00,58.18,58.19,58.14,58.15,102479.0,47.2464,47.2545,47.2139,47.222,102479.0
2018-04-12 14:50:00,58.16,58.22,58.15,58.22,98514.0,47.2302,47.2789,47.222,47.2789,98514.0
2018-04-12 15:00:00,58.22,58.24,58.16,58.18,121861.0,47.2789,47.2951,47.2302,47.2464,121861.0
2018-04-12 15:10:00,58.18,58.26,58.17,58.26,154118.0,47.2464,47.3114,47.2383,47.3114,154118.0
2018-04-12 15:20:00,58.26,58.33,58.25,58.31,355379.0,47.3114,47.3682,47.3032,47.352,355379.0
2018-04-12 15:30:00,58.31,58.32,58.27,58.32,230994.0,47.352,47.3601,47.3195,47.3601,230994.0
2018-04-12 15:40:00,58.31,58.32,58.18,58.22,420731.0,47.352,47.3601,47.2464,47.2789,420731.0
2018-04-12 15:50:00,58.23,58.26,58.18,58.19,300966.0,47.287,47.3114,47.2464,47.2545,300966.0
2018-04-13 09:30:00,58.16,58.19,58.04,58.04,308115.0,47.2302,47.2545,47.1327,47.1327,308115.0
2018-04-13 09:40:00,58.05,58.1,57.96,57.99,253795.0,47.1408,47.1814,47.0677,47.0921,253795.0
2018-04-13 09:50:00,57.99,58.0,57.87,57.88,108162.0,47.0921,47.1002,46.9947,47.0028,108162.0
2018-04-13 10:00:00,57.88,57.96,57.8,57.81,164780.0,47.0028,47.0677,46.9378,46.9459,164780.0
2018-04-13 10:10:00,57.81,57.86,57.74,57.83,121722.0,46.9459,46.9865,46.8891,46.9622,121722.0
2018-04-13 10:20:00,57.82,57.83,57.6,57.62,327894.0,46.9541,46.9622,46.7754,46.7916,327894.0
2018-04-13 10:30:00,57.62,57.68,57.57,57.61,207661.0,46.7916,46.8404,46.751,46.7835,207661.0
2018-04-13 10:40:00,57.62,57.75,57.61,57.73,164527.0,46.7916,46.8972,46.7835,46.881,164527.0
2018-04-13 10:50:00,57.73,57.78,57.66,57.66,167688.0,46.881,46.9216,46.8241,46.8241,167688.0
2018-04-13 11:00:00,57.66,57.66,57.59,57.66,181235.0,46.8241,46.8241,46.7673,46.8241,181235.0
2018-04-13 11:10:00,57.66,57.7,57.64,57.64,122032.0,46.8241,46.8566,46.8079,46.8079,122032.0
2018-04-13 11:20:00,57.64,57.75,57.62,57.73,118218.0,46.8079,46.8972,46.7916,46.881,118218.0
2018-04-13 11:30:00,57.73,57.78,57.69,57.7,95934.0,46.881,46.9216,46.8485,46.8566,95934.0
2018-04-13 11:40:00,57.7,57.75,57.68,57.7,72335.0,46.8566,46.8972,46.8404,46.8566,72335.0
2018-04-13 11:50:00,57.69,57.75,57.65,57.74,126450.0,46.8485,46.8972,46.816,46.8891,126450.0
2018-04-13 12:00:00,57.74,57.79,57.67,57.69,73693.0,46.8891,46.9297,46.8322,46.8485,73693.0
2018-04-13 12:10:00,57.69,57.75,57.66,57.74,74462.0,46.8485,46.8972,46.8241,46.8891,74462.0
2018-04-13 12:20:00,57.73,57.82,57.73,57.81,91278.0,46.881,46.9541,46.881,46.9459,91278.0
2018-04-13 12:30:00,57.81,57.81,57.74,57.75,75925.0,46.9459,46.9459,46.8891,46.8972,75925.0
2018-04-13 12:40:00,57.74,57.78,57.71,57.72,57548.0,46.8891,46.9216,46.8647,46.8728,57548.0
2018-04-13 12:50:00,57.75,57.77,57.71,57.77,451641.0,46.8972,46.9135,46.8647,46.9135,451641.0
2018-04-13 13:00:00,57.77,57.8,57.74,57.76,103492.0,46.9135,46.9378,46.8891,46.9053,103492.0
2018-04-13 13:10:00,57.76,57.82,57.75,57.78,77331.0,46.9053,46.9541,46.8972,46.9216,77331.0
2018-04-13 13:20:00,57.78,57.86,57.78,57.85,105020.0,46.9216,46.9865,46.9216,46.9784,105020.0
2018-04-13 13:30:00,57.85,57.85,57.8,57.82,173588.0,46.9784,46.9784,46.9378,46.9541,173588.0
2018-04-13 13:40:00,57.82,57.86,57.82,57.83,32543.0,46.9541,46.9865,46.9541,46.9622,32543.0
2018-04-13 13:50:00,57.83,57.85,57.79,57.81,115051.0,46.9622,46.9784,46.9297,46.9459,115051.0
2018-04-13 14:00:00,57.8,57.82,57.77,57.8,72905.0,46.9378,46.9541,46.9135,46.9378,72905.0
2018-04-13 14:10:00,57.81,57.83,57.73,57.75,191998.0,46.9459,46.9622,46.881,46.8972,191998.0
2018-04-13 14:20:00,57.75,57.78,57.73,57.77,188015.0,46.8972,46.9216,46.881,46.9135,188015.0
2018-04-13 14:30:00,57.77,57.82,57.73,57.74,166817.0,46.9135,46.9541,46.881,46.8891,166817.0
2018-04-13 14:40:00,57.75,57.78,57.71,57.72,181404.0,46.8972,46.9216,46.8647,46.8728,181404.0
2018-04-13 14:50:00,57.71,57.74,57.68,57.71,172862.0,46.8647,46.8891,46.8404,46.8647,172862.0
2018-04-13 15:00:00,57.7,57.71,57.59,57.62,301881.0,46.8566,46.8647,46.7673,46.7916,301881.0
2018-04-13 15:10:00,57.62,57.66,57.52,57.52,244337.0,46.7916,46.8241,46.7104,46.7104,244337.0
2018-04-13 15:20:00,57.52,57.58,57.52,57.56,199071.0,46.7104,46.7592,46.7104,46.7429,199071.0
2018-04-13 15:30:00,57.56,57.59,57.51,57.59,123930.0,46.7429,46.7673,46.7023,46.7673,123930.0
2018-04-13 15:40:00,57.6,57.67,57.59,57.64,126316.0,46.7754,46.8322,46.7673,46.8079,126316.0
2018-04-13 15:50:00,57.65,57.72,57.64,57.66,962447.0,46.816,46.8728,46.8079,46.8241,962447.0
2018-04-16 09:30:00,57.6,57.61,57.45,57.5,355388.0,46.7754,46.7835,46.6536,46.6942,355388.0
2018-04-16 09:40:00,57.49,57.53,57.42,57.49,216777.0,46.6861,46.7186,46.6292,46.6861,216777.0
2018-04-16 09:50:00,57.49,57.5,57.44,57.49,72883.0,46.6861,46.6942,46.6455,46.6861,72883.0
2018-04-16 10:00:00,57.49,57.6,57.49,57.57,143275.0,46.6861,46.7754,46.6861,46.751,143275.0
2018-04-16 10:10:00,57.56,57.57,57.45,57.5,212134.0,46.7429,46.751,46.6536,46.6942,212134.0
2018-04-16 10:20:00,57.5,57.65,57.49,57.64,264161.0,46.6942,46.816,46.6861,46.8079,264161.0
2018-04-16 10:30:00,57.64,57.65,57.57,57.6,138238.0,46.8079,46.816,46.751,46.7754,138238.0
2018-04-16 10:40:00,57.61,57.62,57.53,57.53,285434.0,46.7835,46.7916,46.7186,46.7186,285434.0
2018-04-16 10:50:00,57.53,57.58,57.52,57.54,80421.0,46.7186,46.7592,46.7104,46.7267,80421.0
2018-04-16 11:00:00,57.54,57.58,57.53,57.55,118602.0,46.7267,46.7592,46.7186,46.7348,118602.0
2018-04-16 11:10:00,57.55,57.56,57.47,57.51,113006.0,46.7348,46.7429,46.6698,46.7023,113006.0
2018-04-16 11:20:00,57.5,57.53,57.47,57.5,148686.0,46.6942,46.7186,46.6698,46.6942,148686.0
2018-04-16 11:30:00,57.51,57.51,57.46,57.51,102441.0,46.7023,46.7023,46.6617,46.7023,102441.0
2018-04-16 11:40:00,57.51,57.54,57.49,57.53,54123.0,46.7023,46.7267,46.6861,46.7186,54123.0
2018-04-16 11:50:00,57.53,57.57,57.51,57.57,208811.0,46.7186,46.751,46.7023,46.751,208811.0
2018-04-16 12:00:00,57.58,57.64,57.57,57.64,141804.0,46.7592,46.8079,46.751,46.8079,141804.0
2018-04-16 12:10:00,57.64,57.66,57.61,57.62,127936.0,46.8079,46.8241,46.7835,46.7916,127936.0
2018-04-16 12:20:00,57.61,57.62,57.58,57.59,55013.0,46.7835,46.7916,46.7592,46.7673,55013.0
2018-04-16 12:30:00,57.6,57.62,57.55,57.57,42926.0,46.7754,46.7916,46.7348,46.751,42926.0
2018-04-16 12:40:00,57.58,57.66,57.56,57.64,61706.0,46.7592,46.8241,46.7429,46.8079,61706.0
2018-04-16 12:50:00,57.64,57.7,57.64,57.67,146386.0,46.8079,46.8566,46.8079,46.8322,146386.0
2018-04-16 13:00:00,57.67,57.73,57.66,57.73,138542.0,46.8322,46.881,46.8241,46.881,138542.0
2018-04-16 13:10:00,57.72,57.74,57.7,57.71,79605.0,46.8728,46.8891,46.8566,46.8647,79605.0
2018-04-16 13:20:00,57.71,57.72,57.67,57.68,76427.0,46.8647,46.8728,46.8322,46.8404,76427.0
2018-04-16 13:30:00,57.68,57.7,57.66,57.7,78318.0,46.8404,46.8566,46.8241,46.8566,78318.0
2018-04-16 13:40:00,57.7,57.72,57.66,57.7,100666.0,46.8566,46.8728,46.8241,46.8566,100666.0
2018-04-16 13:50:00,57.71,57.71,57.67,57.71,137984.0,46.8647,46.8647,46.8322,46.8647,137984.0
2018-04-16 14:00:00,57.71,57.72,57.63,57.64,121697.0,46.8647,46.8728,46.7998,46.8079,121697.0
2018-04-16 14:10:00,57.65,57.66,57.62,57.62,146423.0,46.816,46.8241,46.7916,46.7916,146423.0
2018-04-16 14:20:00,57.63,57.66,57.59,57.62,118179.0,46.7998,46.8241,46.7673,46.7916,118179.0
2018-04-16 14:30:00,57.62,57.7,57.6,57.68,90958.0,46.7916,46.8566,46.7754,46.8404,90958.0
2018-04-16 14:40:00,57.69,57.73,57.66,57.73,76218.0,46.8485,46.881,46.8241,46.881,76218.0
2018-04-16 14:50:00,57.73,57.74,57.7,57.72,130284.0,46.881,46.8891,46.8566,46.8728,130284.0
2018-04-16 15:00:00,57.72,57.75,57.7,57.73,104059.0,46.8728,46.8972,46.8566,46.881,104059.0
2018-04-16 15:10:00,57.73,57.74,57.69,57.71,78108.0,46.881,46.8891,46.8485,46.8647,78108.0
2018-04-16 15:20:00,57.7,57.7,57.64,57.68,73247.0,46.8566,46.8566,46.8079,46.8404,73247.0
2018-04-16 15:30:00,57.67,57.71,57.67,57.7,80617.0,46.8322,46.8647,46.8322,46.8566,80617.0
2018-04-16 15:40:00,57.71,57.77,57.71,57.73,175613.0,46.8647,46.9135,46.8647,46.881,175613.0
2018-04-16 15:50:00,57.74,57.78,57.73,57.74,281743.0,46.8891,46.9216,46.881,46.8891,281743.0
2018-04-17 09:30:00,57.49,57.56,57.45,57.53,636446.0,46.6861,46.7429,46.6536,46.7186,636446.0
2018-04-17 09:40:00,57.54,57.64,57.54,57.62,377533.0,46.7267,46.8079,46.7267,46.7916,377533.0
2018-04-17 09:50:00,57.62,57.63,57.59,57.62,88797.0,46.7916,46.7998,46.7673,46.7916,88797.0
2018-04-17 10:00:00,57.62,57.73,57.62,57.71,354655.0,46.7916,46.881,46.7916,46.8647,354655.0
2018-04-17 10:10:00,57.71,57.78,57.71,57.75,755453.0,46.8647,46.9216,46.8647,46.8972,755453.0
2018-04-17 10:20:00,57.76,57.78,57.73,57.74,424226.0,46.9053,46.9216,46.881,46.8891,424226.0
2018-04-17 10:30:00,57.74,57.77,57.71,57.74,369683.0,46.8891,46.9135,46.8647,46.8891,369683.0
2018-04-17 10:40:00,57.75,57.77,57.73,57.76,120424.0,46.8972,46.9135,46.881,46.9053,120424.0
2018-04-17 10:50:00,57.77,57.82,57.76,57.82,288821.0,46.9135,46.9541,46.9053,46.9541,288821.0
2018-04-17 11:00:00,57.82,57.87,57.81,57.84,327105.0,46.9541,46.9947,46.9459,46.9703,327105.0
2018-04-17 11:10:00,57.84,57.86,57.81,57.83,156017.0,46.9703,46.9865,46.9459,46.9622,156017.0
2018-04-17 11:20:00,57.83,57.9,57.81,57.88,492800.0,46.9622,47.019,46.9459,47.0028,492800.0
2018-04-17 11:30:00,57.89,57.9,57.81,57.81,394293.0,47.0109,47.019,46.9459,46.9459,394293.0
2018-04-17 11:40:00,57.82,57.82,57.78,57.82,74297.0,46.9541,46.9541,46.9216,46.9541,74297.0
2018-04-17 11:50:00,57.83,57.83,57.8,57.8,239421.0,46.9622,46.9622,46.9378,46.9378,239421.0
2018-04-17 12:00:00,57.81,57.9,57.8,57.88,658497.0,46.9459,47.019,46.9378,47.0028,658497.0
2018-04-17 12:10:00,57.88,57.9,57.86,57.88,150215.0,47.0028,47.019,46.9865,47.0028,150215.0
2018-04-17 12:20:00,57.88,57.89,57.85,57.85,1175099.0,47.0028,47.0109,46.9784,46.9784,1175099.0
2018-04-17 12:30:00,57.85,57.86,57.78,57.8,253561.0,46.9784,46.9865,46.9216,46.9378,253561.0
2018-04-17 12:40:00,57.8,57.82,57.78,57.79,97474.0,46.9378,46.9541,46.9216,46.9297,97474.0
2018-04-17 12:50:00,57.8,57.84,57.8,57.84,94635.0,46.9378,46.9703,46.9378,46.9703,94635.0
2018-04-17 13:00:00,57.84,57.9,57.81,57.88,179028.0,46.9703,47.019,46.9459,47.0028,179028.0
2018-04-17 13:10:00,57.88,57.9,57.81,57.83,251541.0,47.0028,47.019,46.9459,46.9622,251541.0
2018-04-17 13:20:00,57.83,57.88,57.82,57.88,42589.0,46.9622,47.0028,46.9541,47.0028,42589.0
2018-04-17 13:30:00,57.88,57.88,57.84,57.84,55190.0,47.0028,47.0028,46.9703,46.9703,55190.0
2018-04-17 13:40:00,57.85,57.89,57.83,57.86,122208.0,46.9784,47.0109,46.9622,46.9865,122208.0
2018-04-17 13:50:00,57.85,57.87,57.83,57.87,91554.0,46.9784,46.9947,46.9622,46.9947,91554.0
2018-04-17 14:00:00,57.87,57.92,57.86,57.89,117403.0,46.9947,47.0353,46.9865,47.0109,117403.0
2018-04-17 14:10:00,57.89,57.91,57.86,57.89,141458.0,47.0109,47.0271,46.9865,47.0109,141458.0
2018-04-17 14:20:00,57.88,57.89,57.84,57.87,118110.0,47.0028,47.0109,46.9703,46.9947,118110.0
2018-04-17 14:30:00,57.87,57.91,57.86,57.9,138487.0,46.9947,47.0271,46.9865,47.019,138487.0
2018-04-17 14:40:00,57.9,57.92,57.89,57.91,100655.0,47.019,47.0353,47.0109,47.0271,100655.0
2018-04-17 14:50:00,57.91,57.93,57.86,57.87,183642.0,47.0271,47.0434,46.9865,46.9947,183642.0
2018-04-17 15:00:00,57.88,57.92,57.86,57.91,74705.0,47.0028,47.0353,46.9865,47.0271,74705.0
2018-04-17 15:10:00,57.92,57.96,57.89,57.95,470831.0,47.0353,47.0677,47.0109,47.0596,470831.0
2018-04-17 15:20:00,57.95,57.98,57.93,57.97,294688.0,47.0596,47.084,47.0434,47.0759,294688.0
2018-04-17 15:30:00,57.97,57.98,57.92,57.92,182039.0,47.0759,47.084,47.0353,47.0353,182039.0
2018-04-17 15:40:00,57.91,57.92,57.88,57.91,172703.0,47.0271,47.0353,47.0028,47.0271,172703.0
2018-04-17 15:50:00,57.91,57.91,57.82,57.83,785095.0,47.0271,47.0271,46.9541,46.9622,785095.0
2018-04-18 09:30:00,58.0,58.17,57.99,58.05,788022.0,47.1002,47.2383,47.0921,47.1408,788022.0
2018-04-18 09:40:00,58.05,58.06,58.02,58.05,531216.0,47.1408,47.149,47.1165,47.1408,531216.0
2018-04-18 09:50:00,58.05,58.09,58.03,58.06,453127.0,47.1408,47.1733,47.1246,47.149,453127.0
2018-04-18 10:00:00,58.06,58.07,57.98,58.02,443576.0,47.149,47.1571,47.084,47.1165,443576.0
2018-04-18 10:10:00,58.03,58.03,57.95,58.02,383781.0,47.1246,47.1246,47.0596,47.1165,383781.0
2018-04-18 10:20:00,58.03,58.08,58.02,58.08,406891.0,47.1246,47.1652,47.1165,47.1652,406891.0
2018-04-18 10:30:00,58.08,58.17,58.07,58.11,357616.0,47.1652,47.2383,47.1571,47.1896,357616.0
2018-04-18 10:40:00,58.12,58.19,58.12,58.18,315697.0,47.1977,47.2545,47.1977,47.2464,315697.0
2018-04-18 10:50:00,58.18,58.2,58.12,58.18,482562.0,47.2464,47.2626,47.1977,47.2464,482562.0
2018-04-18 11:00:00,58.19,58.28,58.18,58.26,340924.0,47.2545,47.3276,47.2464,47.3114,340924.0
2018-04-18 11:10:00,58.26,58.28,58.21,58.22,224326.0,47.3114,47.3276,47.2708,47.2789,224326.0
2018-04-18 11:20:00,58.23,58.28,58.21,58.26,326871.0,47.287,47.3276,47.2708,47.3114,326871.0
2018-04-18 11:30:00,58.26,58.27,58.2,58.22,209859.0,47.3114,47.3195,47.2626,47.2789,209859.0
2018-04-18 11:40:00,58.22,58.22,58.14,58.15,230381.0,47.2789,47.2789,47.2139,47.222,230381.0
2018-04-18 11:50:00,58.16,58.2,58.12,58.14,304746.0,47.2302,47.2626,47.1977,47.2139,304746.0
2018-04-18 12:00:00,58.14,58.21,58.14,58.19,48372.0,47.2139,47.2708,47.2139,47.2545,48372.0
2018-04-18 12:10:00,58.19,58.23,58.18,58.21,107801.0,47.2545,47.287,47.2464,47.2708,107801.0
2018-04-18 12:20:00,58.21,58.22,58.17,58.19,132008.0,47.2708,47.2789,47.2383,47.2545,132008.0
2018-04-18 12:30:00,58.18,58.21,58.16,58.17,190635.0,47.2464,47.2708,47.2302,47.2383,190635.0
2018-04-18 12:40:00,58.16,58.24,58.15,58.22,272972.0,47.2302,47.2951,47.222,47.2789,272972.0
2018-04-18 12:50:00,58.23,58.26,58.2,58.26,187454.0,47.287,47.3114,47.2626,47.3114,187454.0
2018-04-18 13:00:00,58.25,58.32,58.25,58.29,192867.0,47.3032,47.3601,47.3032,47.3357,192867.0
2018-04-18 13:10:00,58.29,58.34,58.28,58.33,214699.0,47.3357,47.3763,47.3276,47.3682,214699.0
2018-04-18 13:20:00,58.34,58.35,58.3,58.31,336018.0,47.3763,47.3845,47.3439,47.352,336018.0
2018-04-18 13:30:00,58.31,58.33,58.29,58.32,216053.0,47.352,47.3682,47.3357,47.3601,216053.0
2018-04-18 13:40:00,58.32,58.32,58.28,58.29,218912.0,47.3601,47.3601,47.3276,47.3357,218912.0
2018-04-18 13:50:00,58.29,58.31,58.26,58.27,133066.0,47.3357,47.352,47.3114,47.3195,133066.0
2018-04-18 14:00:00,58.27,58.35,58.24,58.33,125272.0,47.3195,47.3845,47.2951,47.3682,125272.0
2018-04-18 14:10:00,58.33,58.35,58.31,58.35,204256.0,47.3682,47.3845,47.352,47.3845,204256.0
2018-04-18 14:20:00,58.34,58.38,58.34,58.36,181480.0,47.3763,47.4088,47.3763,47.3926,181480.0
2018-04-18 14:30:00,58.36,58.42,58.36,58.37,508223.0,47.3926,47.4413,47.3926,47.4007,508223.0
2018-04-18 14:40:00,58.36,58.4,58.35,58.39,250317.0,47.3926,47.4251,47.3845,47.4169,250317.0
2018-04-18 14:50:00,58.38,58.43,58.37,58.37,239391.0,47.4088,47.4494,47.4007,47.4007,239391.0
2018-04-18 15:00:00,58.38,58.4,58.35,58.36,310446.0,47.4088,47.4251,47.3845,47.3926,310446.0
2018-04-18 15:10:00,58.36,58.38,58.35,58.37,350005.0,47.3926,47.4088,47.3845,47.4007,350005.0
2018-04-18 15:20:00,58.37,58.38,58.34,58.35,108876.0,47.4007,47.4088,47.3763,47.3845,108876.0
2018-04-18 15:30:00,58.35,58.37,58.32,58.37,156835.0,47.3845,47.4007,47.3601,47.4007,156835.0
2018-04-18 15:40:00,58.36,58.36,58.29,58.3,338248.0,47.3926,47.3926,47.3357,47.3439,338248.0
2018-04-18 15:50:00,58.29,58.32,58.26,58.27,481491.0,47.3357,47.3601,47.3114,47.3195,481491.0
2018-04-19 09:30:00,58.42,58.43,58.3,58.33,628651.0,47.4413,47.4494,47.3439,47.3682,628651.0
2018-04-19 09:40:00,58.33,58.34,58.2,58.23,180881.0,47.3682,47.3763,47.2626,47.287,180881.0
2018-04-19 09:50:00,58.24,58.3,58.19,58.3,198818.0,47.2951,47.3439,47.2545,47.3439,198818.0
2018-04-19 10:00:00,58.3,58.3,58.19,58.22,341642.0,47.3439,47.3439,47.2545,47.2789,341642.0
2018-04-19 10:10:00,58.23,58.35,58.17,58.31,503447.0,47.287,47.3845,47.2383,47.352,503447.0
2018-04-19 10:20:00,58.32,58.35,58.27,58.29,235210.0,47.3601,47.3845,47.3195,47.3357,235210.0
2018-04-19 10:30:00,58.29,58.32,58.24,58.26,193288.0,47.3357,47.3601,47.2951,47.3114,193288.0
2018-04-19 10:40:00,58.26,58.26,58.14,58.16,112511.0,47.3114,47.3114,47.2139,47.2302,112511.0
2018-04-19 10:50:00,58.18,58.18,58.07,58.14,154390.0,47.2464,47.2464,47.1571,47.2139,154390.0
2018-04-19 11:00:00,58.14,58.14,58.04,58.07,100874.0,47.2139,47.2139,47.1327,47.1571,100874.0
2018-04-19 11:10:00,58.07,58.12,58.0,58.06,234496.0,47.1571,47.1977,47.1002,47.149,234496.0
2018-04-19 11:20:00,58.05,58.1,58.02,58.09,142954.0,47.1408,47.1814,47.1165,47.1733,142954.0
2018-04-19 11:30:00,58.09,58.11,57.98,57.99,175464.0,47.1733,47.1896,47.084,47.0921,175464.0
2018-04-19 11:40:00,57.99,58.0,57.93,57.97,157046.0,47.0921,47.1002,47.0434,47.0759,157046.0
2018-04-19 11:50:00,57.97,57.98,57.87,57.88,188614.0,47.0759,47.084,46.9947,47.0028,188614.0
2018-04-19 12:00:00,57.88,57.88,57.81,57.86,161318.0,47.0028,47.0028,46.9459,46.9865,161318.0
2018-04-19 12:10:00,57.87,57.89,57.8,57.87,145943.0,46.9947,47.0109,46.9378,46.9947,145943.0
2018-04-19 12:20:00,57.87,57.93,57.87,57.89,91475.0,46.9947,47.0434,46.9947,47.0109,91475.0
2018-04-19 12:30:00,57.9,57.97,57.89,57.96,411896.0,47.019,47.0759,47.0109,47.0677,411896.0
2018-04-19 12:40:00,57.96,58.01,57.92,58.0,921975.0,47.0677,47.1084,47.0353,47.1002,921975.0
2018-04-19 12:50:00,58.0,58.0,57.92,57.93,92481.0,47.1002,47.1002,47.0353,47.0434,92481.0
2018-04-19 13:00:00,57.92,57.92,57.86,57.88,63483.0,47.0353,47.0353,46.9865,47.0028,63483.0
2018-04-19 13:10:00,57.88,57.9,57.82,57.83,78757.0,47.0028,47.019,46.9541,46.9622,78757.0
2018-04-19 13:20:00,57.82,57.83,57.76,57.77,213493.0,46.9541,46.9622,46.9053,46.9135,213493.0
2018-04-19 13:30:00,57.76,57.84,57.76,57.84,125367.0,46.9053,46.9703,46.9053,46.9703,125367.0
2018-04-19 13:40:00,57.84,57.93,57.83,57.92,99571.0,46.9703,47.0434,46.9622,47.0353,99571.0
2018-04-19 13:50:00,57.93,57.95,57.9,57.91,282552.0,47.0434,47.0596,47.019,47.0271,282552.0
2018-04-19 14:00:00,57.92,57.93,57.88,57.91,79428.0,47.0353,47.0434,47.0028,47.0271,79428.0
2018-04-19 14:10:00,57.91,57.93,57.85,57.85,164614.0,47.0271,47.0434,46.9784,46.9784,164614.0
2018-04-19 14:20:00,57.86,57.89,57.82,57.87,183027.0,46.9865,47.0109,46.9541,46.9947,183027.0
2018-04-19 14:30:00,57.87,57.92,57.85,57.91,101771.0,46.9947,47.0353,46.9784,47.0271,101771.0
2018-04-19 14:40:00,57.92,57.96,57.9,57.92,157064.0,47.0353,47.0677,47.019,47.0353,157064.0
2018-04-19 14:50:00,57.92,57.96,57.88,57.94,175613.0,47.0353,47.0677,47.0028,47.0515,175613.0
2018-04-19 15:00:00,57.94,58.01,57.92,57.99,94684.0,47.0515,47.1084,47.0353,47.0921,94684.0
2018-04-19 15:10:00,57.99,57.99,57.92,57.97,115037.0,47.0921,47.0921,47.0353,47.0759,115037.0
2018-04-19 15:20:00,57.97,57.98,57.91,57.91,79424.0,47.0759,47.084,47.0271,47.0271,79424.0
2018-04-19 15:30:00,57.91,58.1,57.89,57.99,435532.0,47.0271,47.1814,47.0109,47.0921,435532.0
2018-04-19 15:40:00,58.0,58.04,57.97,58.02,189972.0,47.1002,47.1327,47.0759,47.1165,189972.0
2018-04-19 15:50:00,58.02,58.04,57.9,57.95,614656.0,47.1165,47.1327,47.019,47.0596,614656.0
2018-04-20 09:30:00,57.61,57.65,57.41,57.41,354656.0,46.7835,46.816,46.6211,46.6211,354656.0
2018-04-20 09:40:00,57.41,57.49,57.4,57.43,95383.0,46.6211,46.6861,46.613,46.6373,95383.0
2018-04-20 09:50:00,57.44,57.47,57.4,57.45,177718.0,46.6455,46.6698,46.613,46.6536,177718.0
2018-04-20 10:00:00,57.46,57.47,57.35,57.37,290374.0,46.6617,46.6698,46.5724,46.5886,290374.0
2018-04-20 10:10:00,57.36,57.36,57.31,57.35,217966.0,46.5805,46.5805,46.5399,46.5724,217966.0
2018-04-20 10:20:00,57.36,57.38,57.3,57.35,372981.0,46.5805,46.5967,46.5318,46.5724,372981.0
2018-04-20 10:30:00,57.34,57.42,57.33,57.42,176483.0,46.5643,46.6292,46.5561,46.6292,176483.0
2018-04-20 10:40:00,57.43,57.43,57.28,57.29,255150.0,46.6373,46.6373,46.5155,46.5237,255150.0
2018-04-20 10:50:00,57.29,57.29,57.19,57.28,182685.0,46.5237,46.5237,46.4425,46.5155,182685.0
2018-04-20 11:00:00,57.27,57.29,57.19,57.2,565120.0,46.5074,46.5237,46.4425,46.4506,565120.0
2018-04-20 11:10:00,57.19,57.25,57.12,57.23,161719.0,46.4425,46.4912,46.3856,46.4749,161719.0
2018-04-20 11:20:00,57.24,57.27,57.17,57.19,450993.0,46.4831,46.5074,46.4262,46.4425,450993.0
2018-04-20 11:30:00,57.19,57.34,57.19,57.32,181956.0,46.4425,46.5643,46.4425,46.548,181956.0
2018-04-20 11:40:00,57.32,57.36,57.27,57.28,163498.0,46.548,46.5805,46.5074,46.5155,163498.0
2018-04-20 11:50:00,57.28,57.33,57.25,57.28,210360.0,46.5155,46.5561,46.4912,46.5155,210360.0
2018-04-20 12:00:00,57.29,57.31,57.23,57.29,182021.0,46.5237,46.5399,46.4749,46.5237,182021.0
2018-04-20 12:10:00,57.28,57.29,57.19,57.2,145512.0,46.5155,46.5237,46.4425,46.4506,145512.0
2018-04-20 12:20:00,57.2,57.24,57.19,57.2,143511.0,46.4506,46.4831,46.4425,46.4506,143511.0
2018-04-20 12:30:00,57.21,57.25,57.15,57.16,191440.0,46.4587,46.4912,46.41,46.4181,191440.0
2018-04-20 12:40:00,57.17,57.22,57.14,57.15,116144.0,46.4262,46.4668,46.4018,46.41,116144.0
2018-04-20 12:50:00,57.16,57.23,57.14,57.21,99535.0,46.4181,46.4749,46.4018,46.4587,99535.0
2018-04-20 13:00:00,57.2,57.26,57.18,57.25,210484.0,46.4506,46.4993,46.4343,46.4912,210484.0
2018-04-20 13:10:00,57.25,57.34,57.25,57.32,208344.0,46.4912,46.5643,46.4912,46.548,208344.0
2018-04-20 13:20:00,57.32,57.34,57.27,57.34,131298.0,46.548,46.5643,46.5074,46.5643,131298.0
2018-04-20 13:30:00,57.34,57.36,57.31,57.36,124926.0,46.5643,46.5805,46.5399,46.5805,124926.0
2018-04-20 13:40:00,57.36,57.37,57.32,57.33,141007.0,46.5805,46.5886,46.548,46.5561,141007.0
2018-04-20 13:50:00,57.34,57.35,57.28,57.28,132823.0,46.5643,46.5724,46.5155,46.5155,132823.0
2018-04-20 14:00:00,57.27,57.28,57.23,57.25,166606.0,46.5074,46.5155,46.4749,46.4912,166606.0
2018-04-20 14:10:00,57.25,57.25,57.2,57.21,156664.0,46.4912,46.4912,46.4506,46.4587,156664.0
2018-04-20 14:20:00,57.21,57.27,57.19,57.26,164945.0,46.4587,46.5074,46.4425,46.4993,164945.0
2018-04-20 14:30:00,57.26,57.27,57.16,57.19,263031.0,46.4993,46.5074,46.4181,46.4425,263031.0
2018-04-20 14:40:00,57.18,57.23,57.14,57.17,128999.0,46.4343,46.4749,46.4018,46.4262,128999.0
2018-04-20 14:50:00,57.16,57.22,57.14,57.19,177948.0,46.4181,46.4668,46.4018,46.4425,177948.0
2018-04-20 15:00:00,57.19,57.19,57.03,57.04,322793.0,46.4425,46.4425,46.3125,46.3206,322793.0
2018-04-20 15:10:00,57.04,57.11,57.04,57.05,213948.0,46.3206,46.3775,46.3206,46.3288,213948.0
2018-04-20 15:20:00,57.04,57.14,57.04,57.12,121537.0,46.3206,46.4018,46.3206,46.3856,121537.0
2018-04-20 15:30:00,57.11,57.23,57.09,57.21,150825.0,46.3775,46.4749,46.3612,46.4587,150825.0
2018-04-20 15:40:00,57.2,57.23,57.15,57.22,436545.0,46.4506,46.4749,46.41,46.4668,436545.0
2018-04-20 15:50:00,57.23,57.29,57.18,57.28,274641.0,46.4749,46.5237,46.4343,46.5155,274641.0
2018-04-23 09:30:00,57.13,57.17,57.06,57.12,210526.0,46.3937,46.4262,46.3369,46.3856,210526.0
2018-04-23 09:40:00,57.11,57.12,56.93,56.94,378560.0,46.3775,46.3856,46.2313,46.2394,378560.0
2018-04-23 09:50:00,56.93,56.95,56.84,56.95,116406.0,46.2313,46.2476,46.1582,46.2476,116406.0
2018-04-23 10:00:00,56.96,56.97,56.86,56.89,140730.0,46.2557,46.2638,46.1745,46.1988,140730.0
2018-04-23 10:10:00,56.89,56.96,56.87,56.96,178793.0,46.1988,46.2557,46.1826,46.2557,178793.0
2018-04-23 10:20:00,56.96,57.03,56.95,56.98,227872.0,46.2557,46.3125,46.2476,46.2719,227872.0
2018-04-23 10:30:00,56.99,57.02,56.94,57.0,226283.0,46.28,46.3044,46.2394,46.2882,226283.0
2018-04-23 10:40:00,57.0,57.09,56.96,57.07,176338.0,46.2882,46.3612,46.2557,46.345,176338.0
2018-04-23 10:50:00,57.07,57.12,57.06,57.07,303382.0,46.345,46.3856,46.3369,46.345,303382.0
2018-04-23 11:00:00,57.08,57.18,57.04,57.17,197160.0,46.3531,46.4343,46.3206,46.4262,197160.0
2018-04-23 11:10:00,57.18,57.27,57.18,57.25,363162.0,46.4343,46.5074,46.4343,46.4912,363162.0
2018-04-23 11:20:00,57.26,57.28,57.21,57.25,287993.0,46.4993,46.5155,46.4587,46.4912,287993.0
2018-04-23 11:30:00,57.24,57.25,57.11,57.12,215300.0,46.4831,46.4912,46.3775,46.3856,215300.0
2018-04-23 11:40:00,57.12,57.15,57.09,57.1,130391.0,46.3856,46.41,46.3612,46.3694,130391.0
2018-04-23 11:50:00,57.1,57.14,57.07,57.11,69969.0,46.3694,46.4018,46.345,46.3775,69969.0
2018-04-23 12:00:00,57.12,57.13,57.09,57.11,63547.0,46.3856,46.3937,46.3612,46.3775,63547.0
2018-04-23 12:10:00,57.11,57.13,57.04,57.04,124660.0,46.3775,46.3937,46.3206,46.3206,124660.0
2018-04-23 12:20:00,57.04,57.06,57.01,57.04,52771.0,46.3206,46.3369,46.2963,46.3206,52771.0
2018-04-23 12:30:00,57.04,57.06,57.0,57.03,67853.0,46.3206,46.3369,46.2882,46.3125,67853.0
2018-04-23 12:40:00,57.03,57.05,56.96,56.96,57422.0,46.3125,46.3288,46.2557,46.2557,57422.0
2018-04-23 12:50:00,56.97,57.0,56.94,56.97,168988.0,46.2638,46.2882,46.2394,46.2638,168988.0
2018-04-23 13:00:00,56.96,57.0,56.96,56.98,99297.0,46.2557,46.2882,46.2557,46.2719,99297.0
2018-04-23 13:10:00,56.97,57.0,56.94,56.95,61641.0,46.2638,46.2882,46.2394,46.2476,61641.0
2018-04-23 13:20:00,56.96,56.97,56.93,56.95,77041.0,46.2557,46.2638,46.2313,46.2476,77041.0
2018-04-23 13:30:00,56.95,56.98,56.92,56.95,89028.0,46.2476,46.2719,46.2232,46.2476,89028.0
2018-04-23 13:40:00,56.95,56.96,56.89,56.91,181360.0,46.2476,46.2557,46.1988,46.2151,181360.0
2018-04-23 13:50:00,56.91,56.98,56.91,56.96,126663.0,46.2151,46.2719,46.2151,46.2557,126663.0
2018-04-23 14:00:00,56.95,56.96,56.85,56.88,181023.0,46.2476,46.2557,46.1663,46.1907,181023.0
2018-04-23 14:10:00,56.87,56.91,56.84,56.86,137572.0,46.1826,46.2151,46.1582,46.1745,137572.0
2018-04-23 14:20:00,56.87,56.87,56.77,56.8,258957.0,46.1826,46.1826,46.1014,46.1257,258957.0
2018-04-23 14:30:00,56.8,56.82,56.76,56.81,207670.0,46.1257,46.142,46.0933,46.1339,207670.0
2018-04-23 14:40:00,56.81,56.85,56.78,56.78,258029.0,46.1339,46.1663,46.1095,46.1095,258029.0
2018-04-23 14:50:00,56.78,56.79,56.67,56.72,414117.0,46.1095,46.1176,46.0202,46.0608,414117.0
2018-04-23 15:00:00,56.72,56.79,56.7,56.76,207392.0,46.0608,46.1176,46.0445,46.0933,207392.0
2018-04-23 15:10:00,56.76,56.81,56.74,56.78,130884.0,46.0933,46.1339,46.077,46.1095,130884.0
2018-04-23 15:20:00,56.78,56.83,56.77,56.82,67355.0,46.1095,46.1501,46.1014,46.142,67355.0
2018-04-23 15:30:00,56.81,56.87,56.78,56.8,205456.0,46.1339,46.1826,46.1095,46.1257,205456.0
2018-04-23 15:40:00,56.8,56.84,56.77,56.79,174188.0,46.1257,46.1582,46.1014,46.1176,174188.0
2018-04-23 15:50:00,56.8,56.85,56.77,56.81,541403.0,46.1257,46.1663,46.1014,46.1339,541403.0
2018-04-24 09:30:00,57.23,57.25,57.14,57.22,250321.0,46.4749,46.4912,46.4018,46.4668,250321.0
2018-04-24 09:40:00,57.22,57.34,57.17,57.28,191307.0,46.4668,46.5643,46.4262,46.5155,191307.0
2018-04-24 09:50:00,57.29,57.29,57.14,57.23,177248.0,46.5237,46.5237,46.4018,46.4749,177248.0
2018-04-24 10:00:00,57.23,57.28,57.19,57.25,227964.0,46.4749,46.5155,46.4425,46.4912,227964.0
2018-04-24 10:10:00,57.26,57.29,57.1,57.1,209883.0,46.4993,46.5237,46.3694,46.3694,209883.0
2018-04-24 10:20:00,57.1,57.13,57.0,57.04,176515.0,46.3694,46.3937,46.2882,46.3206,176515.0
2018-04-24 10:30:00,57.04,57.07,56.93,56.97,210501.0,46.3206,46.345,46.2313,46.2638,210501.0
2018-04-24 10:40:00,56.97,57.02,56.92,57.01,322251.0,46.2638,46.3044,46.2232,46.2963,322251.0
2018-04-24 10:50:00,57.01,57.03,56.92,56.92,310271.0,46.2963,46.3125,46.2232,46.2232,310271.0
2018-04-24 11:00:00,56.93,56.95,56.83,56.89,410895.0,46.2313,46.2476,46.1501,46.1988,410895.0
2018-04-24 11:10:00,56.89,56.93,56.85,56.92,261728.0,46.1988,46.2313,46.1663,46.2232,261728.0
2018-04-24 11:20:00,56.92,57.09,56.92,57.08,647453.0,46.2232,46.3612,46.2232,46.3531,647453.0
2018-04-24 11:30:00,57.08,57.11,57.02,57.11,182250.0,46.3531,46.3775,46.3044,46.3775,182250.0
2018-04-24 11:40:00,57.11,57.22,57.1,57.15,769396.0,46.3775,46.4668,46.3694,46.41,769396.0
2018-04-24 11:50:00,57.15,57.17,57.02,57.02,181979.0,46.41,46.4262,46.3044,46.3044,181979.0
2018-04-24 12:00:00,57.02,57.08,56.98,57.0,194952.0,46.3044,46.3531,46.2719,46.2882,194952.0
2018-04-24 12:10:00,56.99,57.03,56.91,56.92,167636.0,46.28,46.3125,46.2151,46.2232,167636.0
2018-04-24 12:20:00,56.92,56.97,56.85,56.89,165831.0,46.2232,46.2638,46.1663,46.1988,165831.0
2018-04-24 12:30:00,56.89,56.9,56.76,56.79,170522.0,46.1988,46.2069,46.0933,46.1176,170522.0
2018-04-24 12:40:00,56.8,56.85,56.75,56.85,203454.0,46.1257,46.1663,46.0851,46.1663,203454.0
2018-04-24 12:50:00,56.85,56.89,56.7,56.71,228658.0,46.1663,46.1988,46.0445,46.0527,228658.0
2018-04-24 13:00:00,56.7,56.76,56.68,56.73,193636.0,46.0445,46.0933,46.0283,46.0689,193636.0
2018-04-24 13:10:00,56.73,56.77,56.64,56.65,146183.0,46.0689,46.1014,45.9958,46.0039,146183.0
2018-04-24 13:20:00,56.65,56.69,56.6,56.65,149772.0,46.0039,46.0364,45.9633,46.0039,149772.0
2018-04-24 13:30:00,56.66,56.68,56.55,56.58,224044.0,46.0121,46.0283,45.9227,45.9471,224044.0
2018-04-24 13:40:00,56.59,56.63,56.57,56.6,218829.0,45.9552,45.9877,45.939,45.9633,218829.0
2018-04-24 13:50:00,56.6,56.6,56.45,56.5,188534.0,45.9633,45.9633,45.8415,45.8821,188534.0
2018-04-24 14:00:00,56.5,56.5,56.32,56.35,555410.0,45.8821,45.8821,45.7359,45.7603,555410.0
2018-04-24 14:10:00,56.35,56.47,56.35,56.39,310591.0,45.7603,45.8578,45.7603,45.7928,310591.0
2018-04-24 14:20:00,56.38,56.5,56.34,56.35,200299.0,45.7847,45.8821,45.7522,45.7603,200299.0
2018-04-24 14:30:00,56.35,56.43,56.29,56.29,177907.0,45.7603,45.8253,45.7116,45.7116,177907.0
2018-04-24 14:40:00,56.29,56.44,56.29,56.41,191824.0,45.7116,45.8334,45.7116,45.809,191824.0
2018-04-24 14:50:00,56.4,56.47,56.36,56.46,202669.0,45.8009,45.8578,45.7684,45.8496,202669.0
2018-04-24 15:00:00,56.46,56.58,56.43,56.55,150323.0,45.8496,45.9471,45.8253,45.9227,150323.0
2018-04-24 15:10:00,56.55,56.63,56.5,56.55,131545.0,45.9227,45.9877,45.8821,45.9227,131545.0
2018-04-24 15:20:00,56.54,56.65,56.53,56.55,167441.0,45.9146,46.0039,45.9065,45.9227,167441.0
2018-04-24 15:30:00,56.55,56.55,56.44,56.45,155023.0,45.9227,45.9227,45.8334,45.8415,155023.0
2018-04-24 15:40:00,56.44,56.55,56.34,56.5,166175.0,45.8334,45.9227,45.7522,45.8821,166175.0
2018-04-24 15:50:00,56.5,56.58,56.46,56.51,310956.0,45.8821,45.9471,45.8496,45.8902,310956.0
2018-04-25 09:30:00,56.13,56.14,55.96,55.99,622627.0,45.5817,45.5898,45.4436,45.468,622627.0
2018-04-25 09:40:00,55.98,55.99,55.85,55.95,1373900.0,45.4598,45.468,45.3543,45.4355,1373900.0
2018-04-25 09:50:00,55.95,56.0,55.85,55.85,371405.0,45.4355,45.4761,45.3543,45.3543,371405.0
2018-04-25 10:00:00,55.85,55.93,55.8,55.88,522260.0,45.3543,45.4192,45.3137,45.3786,522260.0
2018-04-25 10:10:00,55.88,55.95,55.85,55.87,562949.0,45.3786,45.4355,45.3543,45.3705,562949.0
2018-04-25 10:20:00,55.88,56.01,55.84,55.95,291941.0,45.3786,45.4842,45.3462,45.4355,291941.0
2018-04-25 10:30:00,55.94,56.03,55.9,56.0,599092.0,45.4274,45.5004,45.3949,45.4761,599092.0
2018-04-25 10:40:00,55.99,56.06,55.95,56.05,582964.0,45.468,45.5248,45.4355,45.5167,582964.0
2018-04-25 10:50:00,56.05,56.05,55.93,56.0,441526.0,45.5167,45.5167,45.4192,45.4761,441526.0
2018-04-25 11:00:00,55.99,56.08,55.96,56.04,246571.0,45.468,45.541,45.4436,45.5086,246571.0
2018-04-25 11:10:00,56.05,56.09,56.0,56.02,187952.0,45.5167,45.5492,45.4761,45.4923,187952.0
2018-04-25 11:20:00,56.03,56.16,56.02,56.14,154798.0,45.5004,45.606,45.4923,45.5898,154798.0
2018-04-25 11:30:00,56.14,56.16,55.97,55.98,220144.0,45.5898,45.606,45.4517,45.4598,220144.0
2018-04-25 11:40:00,55.98,56.01,55.91,55.91,238186.0,45.4598,45.4842,45.403,45.403,238186.0
2018-04-25 11:50:00,55.91,55.99,55.9,55.92,220831.0,45.403,45.468,45.3949,45.4111,220831.0
2018-04-25 12:00:00,55.92,55.95,55.88,55.93,214415.0,45.4111,45.4355,45.3786,45.4192,214415.0
2018-04-25 12:10:00,55.93,55.98,55.89,55.97,357309.0,45.4192,45.4598,45.3868,45.4517,357309.0
2018-04-25 12:20:00,55.97,56.01,55.93,55.98,176283.0,45.4517,45.4842,45.4192,45.4598,176283.0
2018-04-25 12:30:00,55.97,56.05,55.95,56.01,156692.0,45.4517,45.5167,45.4355,45.4842,156692.0
2018-04-25 12:40:00,56.02,56.02,55.94,55.97,142014.0,45.4923,45.4923,45.4274,45.4517,142014.0
2018-04-25 12:50:00,55.97,55.99,55.93,55.97,90458.0,45.4517,45.468,45.4192,45.4517,90458.0
2018-04-25 13:00:00,55.96,56.04,55.95,55.99,102278.0,45.4436,45.5086,45.4355,45.468,102278.0
2018-04-25 13:10:00,56.0,56.0,55.91,55.91,102009.0,45.4761,45.4761,45.403,45.403,102009.0
2018-04-25 13:20:00,55.91,55.97,55.89,55.96,105201.0,45.403,45.4517,45.3868,45.4436,105201.0
2018-04-25 13:30:00,55.95,56.13,55.95,56.08,256259.0,45.4355,45.5817,45.4355,45.541,256259.0
2018-04-25 13:40:00,56.08,56.12,56.01,56.04,164491.0,45.541,45.5735,45.4842,45.5086,164491.0
2018-04-25 13:50:00,56.05,56.09,56.01,56.08,135653.0,45.5167,45.5492,45.4842,45.541,135653.0
2018-04-25 14:00:00,56.08,56.11,56.04,56.05,216169.0,45.541,45.5654,45.5086,45.5167,216169.0
2018-04-25 14:10:00,56.06,56.08,56.0,56.02,182030.0,45.5248,45.541,45.4761,45.4923,182030.0
2018-04-25 14:20:00,56.01,56.06,55.96,56.0,215475.0,45.4842,45.5248,45.4436,45.4761,215475.0
2018-04-25 14:30:00,56.0,56.11,55.98,56.09,162954.0,45.4761,45.5654,45.4598,45.5492,162954.0
2018-04-25 14:40:00,56.1,56.17,56.07,56.15,194938.0,45.5573,45.6141,45.5329,45.5979,194938.0
2018-04-25 14:50:00,56.15,56.22,56.11,56.2,202531.0,45.5979,45.6547,45.5654,45.6385,202531.0
2018-04-25 15:00:00,56.2,56.26,56.18,56.18,222460.0,45.6385,45.6872,45.6223,45.6223,222460.0
2018-04-25 15:10:00,56.19,56.21,56.15,56.15,188498.0,45.6304,45.6466,45.5979,45.5979,188498.0
2018-04-25 15:20:00,56.14,56.18,56.1,56.13,221723.0,45.5898,45.6223,45.5573,45.5817,221723.0
2018-04-25 15:30:00,56.13,56.16,56.07,56.07,367617.0,45.5817,45.606,45.5329,45.5329,367617.0
2018-04-25 15:40:00,56.08,56.1,56.02,56.05,170446.0,45.541,45.5573,45.4923,45.5167,170446.0
2018-04-25 15:50:00,56.05,56.17,56.05,56.16,320222.0,45.5167,45.6141,45.5167,45.606,320222.0
2018-04-26 09:30:00,56.43,56.57,56.42,56.54,524094.0,45.8253,45.939,45.8172,45.9146,524094.0
2018-04-26 09:40:00,56.55,56.55,56.4,56.41,198885.0,45.9227,45.9227,45.8009,45.809,198885.0
2018-04-26 09:50:00,56.41,56.47,56.38,56.44,356703.0,45.809,45.8578,45.7847,45.8334,356703.0
2018-04-26 10:00:00,56.44,56.51,56.4,56.49,208041.0,45.8334,45.8902,45.8009,45.874,208041.0
2018-04-26 10:10:00,56.49,56.57,56.49,56.51,272157.0,45.874,45.939,45.874,45.8902,272157.0
2018-04-26 10:20:00,56.5,56.56,56.43,56.54,140124.0,45.8821,45.9308,45.8253,45.9146,140124.0
2018-04-26 10:30:00,56.55,56.62,56.52,56.61,144353.0,45.9227,45.9796,45.8984,45.9714,144353.0
2018-04-26 10:40:00,56.61,56.63,56.57,56.61,187596.0,45.9714,45.9877,45.939,45.9714,187596.0
2018-04-26 10:50:00,56.61,56.7,56.61,56.67,196037.0,45.9714,46.0445,45.9714,46.0202,196037.0
2018-04-26 11:00:00,56.68,56.73,56.64,56.68,137742.0,46.0283,46.0689,45.9958,46.0283,137742.0
2018-04-26 11:10:00,56.68,56.71,56.6,56.62,163577.0,46.0283,46.0527,45.9633,45.9796,163577.0
2018-04-26 11:20:00,56.62,56.66,56.58,56.64,142634.0,45.9796,46.0121,45.9471,45.9958,142634.0
2018-04-26 11:30:00,56.64,56.66,56.55,56.56,184580.0,45.9958,46.0121,45.9227,45.9308,184580.0
2018-04-26 11:40:00,56.56,56.56,56.5,56.55,145450.0,45.9308,45.9308,45.8821,45.9227,145450.0
2018-04-26 11:50:00,56.56,56.59,56.53,56.58,140222.0,45.9308,45.9552,45.9065,45.9471,140222.0
2018-04-26 12:00:00,56.58,56.64,56.57,56.63,198958.0,45.9471,45.9958,45.939,45.9877,198958.0
2018-04-26 12:10:00,56.62,56.66,56.6,56.66,73799.0,45.9796,46.0121,45.9633,46.0121,73799.0
2018-04-26 12:20:00,56.65,56.71,56.64,56.7,127277.0,46.0039,46.0527,45.9958,46.0445,127277.0
2018-04-26 12:30:00,56.7,56.71,56.66,56.68,84003.0,46.0445,46.0527,46.0121,46.0283,84003.0
2018-04-26 12:40:00,56.69,56.71,56.63,56.65,150677.0,46.0364,46.0527,45.9877,46.0039,150677.0
2018-04-26 12:50:00,56.65,56.7,56.64,56.68,99342.0,46.0039,46.0445,45.9958,46.0283,99342.0
2018-04-26 13:00:00,56.68,56.76,56.67,56.76,179834.0,46.0283,46.0933,46.0202,46.0933,179834.0
2018-04-26 13:10:00,56.77,56.8,56.74,56.75,159401.0,46.1014,46.1257,46.077,46.0851,159401.0
2018-04-26 13:20:00,56.74,56.76,56.72,56.73,113623.0,46.077,46.0933,46.0608,46.0689,113623.0
2018-04-26 13:30:00,56.73,56.76,56.7,56.72,123110.0,46.0689,46.0933,46.0445,46.0608,123110.0
2018-04-26 13:40:00,56.73,56.77,56.72,56.75,124974.0,46.0689,46.1014,46.0608,46.0851,124974.0
2018-04-26 13:50:00,56.74,56.76,56.72,56.76,47376.0,46.077,46.0933,46.0608,46.0933,47376.0
2018-04-26 14:00:00,56.76,56.78,56.74,56.78,122728.0,46.0933,46.1095,46.077,46.1095,122728.0
2018-04-26 14:10:00,56.78,56.8,56.76,56.79,186759.0,46.1095,46.1257,46.0933,46.1176,186759.0
2018-04-26 14:20:00,56.79,56.8,56.78,56.8,133255.0,46.1176,46.1257,46.1095,46.1257,133255.0
2018-04-26 14:30:00,56.8,56.83,56.79,56.82,171880.0,46.1257,46.1501,46.1176,46.142,171880.0
2018-04-26 14:40:00,56.82,56.88,56.82,56.86,227384.0,46.142,46.1907,46.142,46.1745,227384.0
2018-04-26 14:50:00,56.86,56.87,56.84,56.86,134187.0,46.1745,46.1826,46.1582,46.1745,134187.0
2018-04-26 15:00:00,56.86,56.91,56.84,56.84,808325.0,46.1745,46.2151,46.1582,46.1582,808325.0
2018-04-26 15:10:00,56.85,56.89,56.84,56.87,138751.0,46.1663,46.1988,46.1582,46.1826,138751.0
2018-04-26 15:20:00,56.87,56.87,56.81,56.82,129073.0,46.1826,46.1826,46.1339,46.142,129073.0
2018-04-26 15:30:00,56.82,56.86,56.81,56.84,189299.0,46.142,46.1745,46.1339,46.1582,189299.0
2018-04-26 15:40:00,56.84,56.88,56.82,56.85,173186.0,46.1582,46.1907,46.142,46.1663,173186.0
2018-04-26 15:50:00,56.85,56.89,56.81,56.87,763796.0,46.1663,46.1988,46.1339,46.1826,763796.0
2018-04-27 09:30:00,57.2,57.24,57.05,57.07,213864.0,46.4506,46.4831,46.3288,46.345,213864.0
2018-04-27 09:40:00,57.06,57.22,57.05,57.18,197668.0,46.3369,46.4668,46.3288,46.4343,197668.0
2018-04-27 09:50:00,57.19,57.2,57.05,57.07,216705.0,46.4425,46.4506,46.3288,46.345,216705.0
2018-04-27 10:00:00,57.06,57.15,57.04,57.09,210767.0,46.3369,46.41,46.3206,46.3612,210767.0
2018-04-27 10:10:00,57.08,57.1,57.01,57.05,220087.0,46.3531,46.3694,46.2963,46.3288,220087.0
2018-04-27 10:20:00,57.04,57.07,56.95,56.96,169205.0,46.3206,46.345,46.2476,46.2557,169205.0
2018-04-27 10:30:00,56.95,56.97,56.91,56.92,176888.0,46.2476,46.2638,46.2151,46.2232,176888.0
2018-04-27 10:40:00,56.93,57.02,56.9,57.01,256029.0,46.2313,46.3044,46.2069,46.2963,256029.0
2018-04-27 10:50:00,57.01,57.01,56.89,56.96,151851.0,46.2963,46.2963,46.1988,46.2557,151851.0
2018-04-27 11:00:00,56.95,57.03,56.94,57.02,120833.0,46.2476,46.3125,46.2394,46.3044,120833.0
2018-04-27 11:10:00,57.01,57.08,56.98,57.04,276577.0,46.2963,46.3531,46.2719,46.3206,276577.0
2018-04-27 11:20:00,57.04,57.15,57.01,57.15,169323.0,46.3206,46.41,46.2963,46.41,169323.0
2018-04-27 11:30:00,57.14,57.17,57.1,57.15,139500.0,46.4018,46.4262,46.3694,46.41,139500.0
2018-04-27 11:40:00,57.14,57.15,57.03,57.05,132281.0,46.4018,46.41,46.3125,46.3288,132281.0
2018-04-27 11:50:00,57.05,57.12,57.02,57.09,105895.0,46.3288,46.3856,46.3044,46.3612,105895.0
2018-04-27 12:00:00,57.09,57.18,57.09,57.12,70765.0,46.3612,46.4343,46.3612,46.3856,70765.0
2018-04-27 12:10:00,57.13,57.16,57.12,57.15,47025.0,46.3937,46.4181,46.3856,46.41,47025.0
2018-04-27 12:20:00,57.16,57.16,57.12,57.15,59877.0,46.4181,46.4181,46.3856,46.41,59877.0
2018-04-27 12:30:00,57.15,57.17,57.07,57.13,119698.0,46.41,46.4262,46.345,46.3937,119698.0
2018-04-27 12:40:00,57.13,57.2,57.11,57.17,131588.0,46.3937,46.4506,46.3775,46.4262,131588.0
2018-04-27 12:50:00,57.18,57.26,57.17,57.25,139010.0,46.4343,46.4993,46.4262,46.4912,139010.0
2018-04-27 13:00:00,57.25,57.26,57.18,57.2,116964.0,46.4912,46.4993,46.4343,46.4506,116964.0
2018-04-27 13:10:00,57.21,57.24,57.19,57.22,129713.0,46.4587,46.4831,46.4425,46.4668,129713.0
2018-04-27 13:20:00,57.21,57.22,57.16,57.17,118199.0,46.4587,46.4668,46.4181,46.4262,118199.0
2018-04-27 13:30:00,57.17,57.23,57.15,57.2,69803.0,46.4262,46.4749,46.41,46.4506,69803.0
2018-04-27 13:40:00,57.2,57.2,57.14,57.16,66992.0,46.4506,46.4506,46.4018,46.4181,66992.0
2018-04-27 13:50:00,57.15,57.19,57.15,57.19,61291.0,46.41,46.4425,46.41,46.4425,61291.0
2018-04-27 14:00:00,57.18,57.2,57.14,57.18,65934.0,46.4343,46.4506,46.4018,46.4343,65934.0
2018-04-27 14:10:00,57.18,57.25,57.18,57.25,101347.0,46.4343,46.4912,46.4343,46.4912,101347.0
2018-04-27 14:20:00,57.25,57.26,57.23,57.25,46108.0,46.4912,46.4993,46.4749,46.4912,46108.0
2018-04-27 14:30:00,57.24,57.29,57.24,57.27,49133.0,46.4831,46.5237,46.4831,46.5074,49133.0
2018-04-27 14:40:00,57.27,57.3,57.25,57.27,132270.0,46.5074,46.5318,46.4912,46.5074,132270.0
2018-04-27 14:50:00,57.27,57.28,57.24,57.26,64071.0,46.5074,46.5155,46.4831,46.4993,64071.0
2018-04-27 15:00:00,57.26,57.3,57.23,57.28,159859.0,46.4993,46.5318,46.4749,46.5155,159859.0
2018-04-27 15:10:00,57.27,57.29,57.24,57.26,58323.0,46.5074,46.5237,46.4831,46.4993,58323.0
2018-04-27 15:20:00,57.25,57.25,57.18,57.21,150090.0,46.4912,46.4912,46.4343,46.4587,150090.0
2018-04-27 15:30:00,57.2,57.24,57.2,57.23,138471.0,46.4506,46.4831,46.4506,46.4749,138471.0
2018-04-27 15:40:00,57.22,57.26,57.2,57.22,121857.0,46.4668,46.4993,46.4506,46.4668,121857.0
2018-04-27 15:50:00,57.23,57.28,57.19,57.23,357840.0,46.4749,46.5155,46.4425,46.4749,357840.0
2018-04-30 09:30:00,57.45,57.48,57.35,57.41,440035.0,46.6536,46.678,46.5724,46.6211,440035.0
2018-04-30 09:40:00,57.41,57.47,57.41,57.46,292597.0,46.6211,46.6698,46.6211,46.6617,292597.0
2018-04-30 09:50:00,57.46,57.49,57.4,57.4,127434.0,46.6617,46.6861,46.613,46.613,127434.0
2018-04-30 10:00:00,57.39,57.49,57.38,57.45,235126.0,46.6049,46.6861,46.5967,46.6536,235126.0
2018-04-30 10:10:00,57.45,57.46,57.35,57.36,694323.0,46.6536,46.6617,46.5724,46.5805,694323.0
2018-04-30 10:20:00,57.36,57.39,57.31,57.38,456153.0,46.5805,46.6049,46.5399,46.5967,456153.0
2018-04-30 10:30:00,57.38,57.4,57.32,57.35,402125.0,46.5967,46.613,46.548,46.5724,402125.0
2018-04-30 10:40:00,57.35,57.39,57.34,57.37,501286.0,46.5724,46.6049,46.5643,46.5886,501286.0
2018-04-30 10:50:00,57.37,57.39,57.34,57.38,361604.0,46.5886,46.6049,46.5643,46.5967,361604.0
2018-04-30 11:00:00,57.38,57.42,57.38,57.41,88095.0,46.5967,46.6292,46.5967,46.6211,88095.0
2018-04-30 11:10:00,57.4,57.43,57.38,57.38,273043.0,46.613,46.6373,46.5967,46.5967,273043.0
2018-04-30 11:20:00,57.38,57.39,57.34,57.35,178728.0,46.5967,46.6049,46.5643,46.5724,178728.0
2018-04-30 11:30:00,57.34,57.35,57.22,57.23,544403.0,46.5643,46.5724,46.4668,46.4749,544403.0
2018-04-30 11:40:00,57.22,57.27,57.16,57.17,137535.0,46.4668,46.5074,46.4181,46.4262,137535.0
2018-04-30 11:50:00,57.17,57.19,57.13,57.18,116713.0,46.4262,46.4425,46.3937,46.4343,116713.0
2018-04-30 12:00:00,57.17,57.18,57.08,57.1,202201.0,46.4262,46.4343,46.3531,46.3694,202201.0
2018-04-30 12:10:00,57.1,57.11,57.02,57.07,132809.0,46.3694,46.3775,46.3044,46.345,132809.0
2018-04-30 12:20:00,57.07,57.12,57.06,57.11,90293.0,46.345,46.3856,46.3369,46.3775,90293.0
2018-04-30 12:30:00,57.11,57.11,57.08,57.11,252067.0,46.3775,46.3775,46.3531,46.3775,252067.0
2018-04-30 12:40:00,57.11,57.11,57.04,57.05,274488.0,46.3775,46.3775,46.3206,46.3288,274488.0
2018-04-30 12:50:00,57.05,57.08,57.0,57.08,191657.0,46.3288,46.3531,46.2882,46.3531,191657.0
2018-04-30 13:00:00,57.08,57.1,57.05,57.07,216115.0,46.3531,46.3694,46.3288,46.345,216115.0
2018-04-30 13:10:00,57.06,57.1,57.0,57.09,306783.0,46.3369,46.3694,46.2882,46.3612,306783.0
2018-04-30 13:20:00,57.08,57.11,57.05,57.07,113109.0,46.3531,46.3775,46.3288,46.345,113109.0
2018-04-30 13:30:00,57.07,57.1,57.03,57.1,86265.0,46.345,46.3694,46.3125,46.3694,86265.0
2018-04-30 13:40:00,57.1,57.12,57.09,57.1,99692.0,46.3694,46.3856,46.3612,46.3694,99692.0
2018-04-30 13:50:00,57.11,57.12,57.06,57.08,513672.0,46.3775,46.3856,46.3369,46.3531,513672.0
2018-04-30 14:00:00,57.11,57.12,56.96,56.96,192276.0,46.3775,46.3856,46.2557,46.2557,192276.0
2018-04-30 14:10:00,56.96,57.0,56.91,56.96,174496.0,46.2557,46.2882,46.2151,46.2557,174496.0
2018-04-30 14:20:00,56.95,57.03,56.95,57.0,135997.0,46.2476,46.3125,46.2476,46.2882,135997.0
2018-04-30 14:30:00,56.99,57.0,56.95,56.96,148837.0,46.28,46.2882,46.2476,46.2557,148837.0
2018-04-30 14:40:00,56.96,56.98,56.92,56.98,336216.0,46.2557,46.2719,46.2232,46.2719,336216.0
2018-04-30 14:50:00,56.97,56.99,56.94,56.95,344026.0,46.2638,46.28,46.2394,46.2476,344026.0
2018-04-30 15:00:00,56.94,56.95,56.88,56.92,291171.0,46.2394,46.2476,46.1907,46.2232,291171.0
2018-04-30 15:10:00,56.92,56.98,56.91,56.94,290834.0,46.2232,46.2719,46.2151,46.2394,290834.0
2018-04-30 15:20:00,56.94,56.95,56.84,56.87,305473.0,46.2394,46.2476,46.1582,46.1826,305473.0
2018-04-30 15:30:00,56.88,56.98,56.87,56.98,449544.0,46.1907,46.2719,46.1826,46.2719,449544.0
2018-04-30 15:40:00,56.97,56.98,56.91,56.94,229697.0,46.2638,46.2719,46.2151,46.2394,229697.0
2018-04-30 15:50:00,56.94,56.97,56.83,56.85,1313304.0,46.2394,46.2638,46.1501,46.1663,1313304.0
2018-05-01 09:30:00,56.54,56.55,56.32,56.32,431744.0,45.9146,45.9227,45.7359,45.7359,431744.0
2018-05-01 09:40:00,56.31,56.45,56.29,56.43,229848.0,45.7278,45.8415,45.7116,45.8253,229848.0
2018-05-01 09:50:00,56.43,56.51,56.43,56.45,140079.0,45.8253,45.8902,45.8253,45.8415,140079.0
2018-05-01 10:00:00,56.45,56.46,56.34,56.38,282767.0,45.8415,45.8496,45.7522,45.7847,282767.0
2018-05-01 10:10:00,56.37,56.4,56.32,56.37,248227.0,45.7766,45.8009,45.7359,45.7766,248227.0
2018-05-01 10:20:00,56.36,56.39,56.29,56.31,168014.0,45.7684,45.7928,45.7116,45.7278,168014.0
2018-05-01 10:30:00,56.31,56.35,56.23,56.24,218733.0,45.7278,45.7603,45.6629,45.671,218733.0
2018-05-01 10:40:00,56.23,56.26,56.16,56.18,181475.0,45.6629,45.6872,45.606,45.6223,181475.0
2018-05-01 10:50:00,56.16,56.16,55.99,56.0,197911.0,45.606,45.606,45.468,45.4761,197911.0
2018-05-01 11:00:00,56.0,56.0,55.87,55.9,256606.0,45.4761,45.4761,45.3705,45.3949,256606.0
2018-05-01 11:10:00,55.91,56.17,55.9,56.16,191326.0,45.403,45.6141,45.3949,45.606,191326.0
2018-05-01 11:20:00,56.17,56.25,56.14,56.15,168811.0,45.6141,45.6791,45.5898,45.5979,168811.0
2018-05-01 11:30:00,56.14,56.17,56.1,56.13,228201.0,45.5898,45.6141,45.5573,45.5817,228201.0
2018-05-01 11:40:00,56.13,56.16,56.06,56.07,162043.0,45.5817,45.606,45.5248,45.5329,162043.0
2018-05-01 11:50:00,56.07,56.13,55.98,55.99,129933.0,45.5329,45.5817,45.4598,45.468,129933.0
2018-05-01 12:00:00,55.99,56.09,55.97,56.09,114120.0,45.468,45.5492,45.4517,45.5492,114120.0
2018-05-01 12:10:00,56.1,56.11,56.04,56.09,151900.0,45.5573,45.5654,45.5086,45.5492,151900.0
2018-05-01 12:20:00,56.08,56.21,56.08,56.2,425651.0,45.541,45.6466,45.541,45.6385,425651.0
2018-05-01 12:30:00,56.21,56.23,56.18,56.2,137241.0,45.6466,45.6629,45.6223,45.6385,137241.0
2018-05-01 12:40:00,56.2,56.22,56.16,56.18,121338.0,45.6385,45.6547,45.606,45.6223,121338.0
2018-05-01 12:50:00,56.18,56.25,56.17,56.23,116364.0,45.6223,45.6791,45.6141,45.6629,116364.0
2018-05-01 13:00:00,56.23,56.24,56.11,56.13,43909.0,45.6629,45.671,45.5654,45.5817,43909.0
2018-05-01 13:10:00,56.14,56.23,56.13,56.21,243407.0,45.5898,45.6629,45.5817,45.6466,243407.0
2018-05-01 13:20:00,56.2,56.25,56.18,56.25,95363.0,45.6385,45.6791,45.6223,45.6791,95363.0
2018-05-01 13:30:00,56.24,56.26,56.17,56.18,72272.0,45.671,45.6872,45.6141,45.6223,72272.0
2018-05-01 13:40:00,56.17,56.34,56.16,56.31,174246.0,45.6141,45.7522,45.606,45.7278,174246.0
2018-05-01 13:50:00,56.31,56.38,56.29,56.38,95670.0,45.7278,45.7847,45.7116,45.7847,95670.0
2018-05-01 14:00:00,56.38,56.48,56.38,56.42,64741.0,45.7847,45.8659,45.7847,45.8172,64741.0
2018-05-01 14:10:00,56.43,56.47,56.41,56.44,127444.0,45.8253,45.8578,45.809,45.8334,127444.0
2018-05-01 14:20:00,56.44,56.52,56.43,56.46,144075.0,45.8334,45.8984,45.8253,45.8496,144075.0
2018-05-01 14:30:00,56.47,56.54,56.46,56.51,89168.0,45.8578,45.9146,45.8496,45.8902,89168.0
2018-05-01 14:40:00,56.5,56.58,56.47,56.53,161743.0,45.8821,45.9471,45.8578,45.9065,161743.0
2018-05-01 14:50:00,56.53,56.55,56.45,56.47,119148.0,45.9065,45.9227,45.8415,45.8578,119148.0
2018-05-01 15:00:00,56.47,56.53,56.46,56.5,123350.0,45.8578,45.9065,45.8496,45.8821,123350.0
2018-05-01 15:10:00,56.49,56.5,56.39,56.4,79021.0,45.874,45.8821,45.7928,45.8009,79021.0
2018-05-01 15:20:00,56.4,56.45,56.37,56.42,253675.0,45.8009,45.8415,45.7766,45.8172,253675.0
2018-05-01 15:30:00,56.43,56.5,56.4,56.42,137412.0,45.8253,45.8821,45.8009,45.8172,137412.0
2018-05-01 15:40:00,56.42,56.5,56.41,56.5,189197.0,45.8172,45.8821,45.809,45.8821,189197.0
2018-05-01 15:50:00,56.5,56.64,56.5,56.57,810175.0,45.8821,45.9958,45.8821,45.939,810175.0
2018-05-02 09:30:00,56.68,56.68,56.5,56.51,597246.0,46.0283,46.0283,45.8821,45.8902,597246.0
2018-05-02 09:40:00,56.52,56.54,56.41,56.41,1032421.0,45.8984,45.9146,45.809,45.809,1032421.0
2018-05-02 09:50:00,56.41,56.46,56.36,56.39,704138.0,45.809,45.8496,45.7684,45.7928,704138.0
2018-05-02 10:00:00,56.4,56.5,56.38,56.47,483948.0,45.8009,45.8821,45.7847,45.8578,483948.0
2018-05-02 10:10:00,56.47,56.59,56.45,56.57,528014.0,45.8578,45.9552,45.8415,45.939,528014.0
2018-05-02 10:20:00,56.57,56.58,56.5,56.51,435770.0,45.939,45.9471,45.8821,45.8902,435770.0
2018-05-02 10:30:00,56.51,56.55,56.48,56.51,461688.0,45.8902,45.9227,45.8659,45.8902,461688.0
2018-05-02 10:40:00,56.5,56.53,56.43,56.52,546754.0,45.8821,45.9065,45.8253,45.8984,546754.0
2018-05-02 10:50:00,56.52,56.52,56.44,56.47,378087.0,45.8984,45.8984,45.8334,45.8578,378087.0
2018-05-02 11:00:00,56.47,56.52,56.45,56.51,242277.0,45.8578,45.8984,45.8415,45.8902,242277.0
2018-05-02 11:10:00,56.51,56.59,56.51,56.57,210876.0,45.8902,45.9552,45.8902,45.939,210876.0
2018-05-02 11:20:00,56.57,56.58,56.51,56.54,251923.0,45.939,45.9471,45.8902,45.9146,251923.0
2018-05-02 11:30:00,56.53,56.54,56.48,56.49,127574.0,45.9065,45.9146,45.8659,45.874,127574.0
2018-05-02 11:40:00,56.48,56.49,56.36,56.38,432084.0,45.8659,45.874,45.7684,45.7847,432084.0
2018-05-02 11:50:00,56.37,56.43,56.36,56.42,340483.0,45.7766,45.8253,45.7684,45.8172,340483.0
2018-05-02 12:00:00,56.41,56.41,56.37,56.39,238427.0,45.809,45.809,45.7766,45.7928,238427.0
2018-05-02 12:10:00,56.39,56.42,56.38,56.4,154100.0,45.7928,45.8172,45.7847,45.8009,154100.0
2018-05-02 12:20:00,56.39,56.41,56.37,56.39,288536.0,45.7928,45.809,45.7766,45.7928,288536.0
2018-05-02 12:30:00,56.39,56.41,56.36,56.37,174628.0,45.7928,45.809,45.7684,45.7766,174628.0
2018-05-02 12:40:00,56.37,56.39,56.35,56.38,222273.0,45.7766,45.7928,45.7603,45.7847,222273.0
2018-05-02 12:50:00,56.37,56.41,56.36,56.4,100685.0,45.7766,45.809,45.7684,45.8009,100685.0
2018-05-02 13:00:00,56.4,56.43,56.39,56.41,113610.0,45.8009,45.8253,45.7928,45.809,113610.0
2018-05-02 13:10:00,56.41,56.43,56.4,56.41,109853.0,45.809,45.8253,45.8009,45.809,109853.0
2018-05-02 13:20:00,56.41,56.42,56.36,56.37,167427.0,45.809,45.8172,45.7684,45.7766,167427.0
2018-05-02 13:30:00,56.38,56.4,56.35,56.38,120351.0,45.7847,45.8009,45.7603,45.7847,120351.0
2018-05-02 13:40:00,56.38,56.41,56.36,56.39,113674.0,45.7847,45.809,45.7684,45.7928,113674.0
2018-05-02 13:50:00,56.39,56.41,56.36,56.39,143067.0,45.7928,45.809,45.7684,45.7928,143067.0
2018-05-02 14:00:00,56.39,56.7,56.35,56.64,378232.0,45.7928,46.0445,45.7603,45.9958,378232.0
2018-05-02 14:10:00,56.64,56.74,56.61,56.62,497871.0,45.9958,46.077,45.9714,45.9796,497871.0
2018-05-02 14:20:00,56.63,56.66,56.54,56.61,226285.0,45.9877,46.0121,45.9146,45.9714,226285.0
2018-05-02 14:30:00,56.61,56.64,56.51,56.58,233187.0,45.9714,45.9958,45.8902,45.9471,233187.0
2018-05-02 14:40:00,56.57,56.59,56.52,56.53,121141.0,45.939,45.9552,45.8984,45.9065,121141.0
2018-05-02 14:50:00,56.53,56.55,56.4,56.41,235154.0,45.9065,45.9227,45.8009,45.809,235154.0
2018-05-02 15:00:00,56.41,56.48,56.37,56.46,182980.0,45.809,45.8659,45.7766,45.8496,182980.0
2018-05-02 15:10:00,56.46,56.46,56.35,56.36,264079.0,45.8496,45.8496,45.7603,45.7684,264079.0
2018-05-02 15:20:00,56.36,56.36,56.22,56.27,319179.0,45.7684,45.7684,45.6547,45.6953,319179.0
2018-05-02 15:30:00,56.26,56.27,56.16,56.19,415236.0,45.6872,45.6953,45.606,45.6304,415236.0
2018-05-02 15:40:00,56.19,56.23,56.11,56.12,548666.0,45.6304,45.6629,45.5654,45.5735,548666.0
2018-05-02 15:50:00,56.12,56.16,56.09,56.14,623283.0,45.5735,45.606,45.5492,45.5898,623283.0
2018-05-03 09:30:00,56.11,56.18,55.99,56.01,481223.0,45.5654,45.6223,45.468,45.4842,481223.0
2018-05-03 09:40:00,56.0,56.01,55.94,56.01,324041.0,45.4761,45.4842,45.4274,45.4842,324041.0
2018-05-03 09:50:00,56.01,56.06,56.0,56.01,333087.0,45.4842,45.5248,45.4761,45.4842,333087.0
2018-05-03 10:00:00,56.01,56.03,55.91,55.97,352243.0,45.4842,45.5004,45.403,45.4517,352243.0
2018-05-03 10:10:00,55.97,55.98,55.84,55.85,285004.0,45.4517,45.4598,45.3462,45.3543,285004.0
2018-05-03 10:20:00,55.85,55.85,55.65,55.69,387552.0,45.3543,45.3543,45.1919,45.2243,387552.0
2018-05-03 10:30:00,55.69,55.7,55.42,55.44,461573.0,45.2243,45.2325,45.0051,45.0213,461573.0
2018-05-03 10:40:00,55.45,55.49,55.41,55.46,412676.0,45.0294,45.0619,44.997,45.0376,412676.0
2018-05-03 10:50:00,55.45,55.47,55.29,55.32,476437.0,45.0294,45.0457,44.8995,44.9239,476437.0
2018-05-03 11:00:00,55.32,55.44,55.28,55.41,449310.0,44.9239,45.0213,44.8914,44.997,449310.0
2018-05-03 11:10:00,55.41,55.5,55.38,55.43,493427.0,44.997,45.07,44.9726,45.0132,493427.0
2018-05-03 11:20:00,55.43,55.43,55.3,55.3,278902.0,45.0132,45.0132,44.9076,44.9076,278902.0
2018-05-03 11:30:00,55.3,55.4,55.29,55.37,416801.0,44.9076,44.9888,44.8995,44.9645,416801.0
2018-05-03 11:40:00,55.37,55.51,55.33,55.49,524586.0,44.9645,45.0782,44.932,45.0619,524586.0
2018-05-03 11:50:00,55.5,55.54,55.46,55.5,475305.0,45.07,45.1025,45.0376,45.07,475305.0
2018-05-03 12:00:00,55.5,55.58,55.5,55.55,312457.0,45.07,45.135,45.07,45.1107,312457.0
2018-05-03 12:10:00,55.56,55.58,55.51,55.53,297186.0,45.1188,45.135,45.0782,45.0944,297186.0
2018-05-03 12:20:00,55.54,55.55,55.47,55.48,280599.0,45.1025,45.1107,45.0457,45.0538,280599.0
2018-05-03 12:30:00,55.47,55.71,55.47,55.7,328293.0,45.0457,45.2406,45.0457,45.2325,328293.0
2018-05-03 12:40:00,55.7,55.83,55.7,55.8,284975.0,45.2325,45.338,45.2325,45.3137,284975.0
2018-05-03 12:50:00,55.8,55.95,55.76,55.93,316287.0,45.3137,45.4355,45.2812,45.4192,316287.0
2018-05-03 13:00:00,55.92,55.94,55.79,55.8,242859.0,45.4111,45.4274,45.3055,45.3137,242859.0
2018-05-03 13:10:00,55.79,55.89,55.77,55.81,337321.0,45.3055,45.3868,45.2893,45.3218,337321.0
2018-05-03 13:20:00,55.82,55.85,55.73,55.79,259475.0,45.3299,45.3543,45.2568,45.3055,259475.0
2018-05-03 13:30:00,55.79,56.08,55.78,56.06,923759.0,45.3055,45.541,45.2974,45.5248,923759.0
2018-05-03 13:40:00,56.05,56.08,55.91,55.95,236434.0,45.5167,45.541,45.403,45.4355,236434.0
2018-05-03 13:50:00,55.95,56.0,55.9,55.92,439271.0,45.4355,45.4761,45.3949,45.4111,439271.0
2018-05-03 14:00:00,55.92,55.96,55.85,55.96,171224.0,45.4111,45.4436,45.3543,45.4436,171224.0
2018-05-03 14:10:00,55.96,55.96,55.89,55.89,240727.0,45.4436,45.4436,45.3868,45.3868,240727.0
2018-05-03 14:20:00,55.9,55.9,55.85,55.9,211736.0,45.3949,45.3949,45.3543,45.3949,211736.0
2018-05-03 14:30:00,55.9,56.09,55.9,56.09,588406.0,45.3949,45.5492,45.3949,45.5492,588406.0
2018-05-03 14:40:00,56.09,56.13,55.98,55.99,405026.0,45.5492,45.5817,45.4598,45.468,405026.0
2018-05-03 14:50:00,56.0,56.03,55.94,55.98,240400.0,45.4761,45.5004,45.4274,45.4598,240400.0
2018-05-03 15:00:00,55.98,56.05,55.95,55.96,289083.0,45.4598,45.5167,45.4355,45.4436,289083.0
2018-05-03 15:10:00,55.95,56.05,55.95,56.0,262518.0,45.4355,45.5167,45.4355,45.4761,262518.0
2018-05-03 15:20:00,56.01,56.05,55.97,56.05,516806.0,45.4842,45.5167,45.4517,45.5167,516806.0
2018-05-03 15:30:00,56.05,56.12,56.03,56.04,584294.0,45.5167,45.5735,45.5004,45.5086,584294.0
2018-05-03 15:40:00,56.04,56.04,55.94,55.95,201010.0,45.5086,45.5086,45.4274,45.4355,201010.0
2018-05-03 15:50:00,55.95,55.99,55.89,55.97,457327.0,45.4355,45.468,45.3868,45.4517,457327.0
2018-05-04 09:30:00,55.52,55.6,55.41,55.59,587019.0,45.0863,45.1513,44.997,45.1431,587019.0
2018-05-04 09:40:00,55.58,55.69,55.53,55.64,391740.0,45.135,45.2243,45.0944,45.1837,391740.0
2018-05-04 09:50:00,55.64,55.68,55.6,55.64,321276.0,45.1837,45.2162,45.1513,45.1837,321276.0
2018-05-04 10:00:00,55.64,55.73,55.58,55.73,254929.0,45.1837,45.2568,45.135,45.2568,254929.0
2018-05-04 10:10:00,55.73,55.8,55.71,55.75,366448.0,45.2568,45.3137,45.2406,45.2731,366448.0
2018-05-04 10:20:00,55.76,55.88,55.74,55.87,234998.0,45.2812,45.3786,45.2649,45.3705,234998.0
2018-05-04 10:30:00,55.87,55.94,55.85,55.94,209777.0,45.3705,45.4274,45.3543,45.4274,209777.0
2018-05-04 10:40:00,55.94,55.96,55.88,55.94,389170.0,45.4274,45.4436,45.3786,45.4274,389170.0
2018-05-04 10:50:00,55.94,55.98,55.91,55.91,178684.0,45.4274,45.4598,45.403,45.403,178684.0
2018-05-04 11:00:00,55.91,55.99,55.91,55.94,159715.0,45.403,45.468,45.403,45.4274,159715.0
2018-05-04 11:10:00,55.95,55.98,55.92,55.93,148238.0,45.4355,45.4598,45.4111,45.4192,148238.0
2018-05-04 11:20:00,55.94,56.05,55.93,56.05,172578.0,45.4274,45.5167,45.4192,45.5167,172578.0
2018-05-04 11:30:00,56.05,56.11,56.04,56.08,180370.0,45.5167,45.5654,45.5086,45.541,180370.0
2018-05-04 11:40:00,56.08,56.1,56.01,56.02,201500.0,45.541,45.5573,45.4842,45.4923,201500.0
2018-05-04 11:50:00,56.02,56.15,56.01,56.14,305237.0,45.4923,45.5979,45.4842,45.5898,305237.0
2018-05-04 12:00:00,56.14,56.17,56.11,56.13,160959.0,45.5898,45.6141,45.5654,45.5817,160959.0
2018-05-04 12:10:00,56.14,56.16,56.11,56.15,134369.0,45.5898,45.606,45.5654,45.5979,134369.0
2018-05-04 12:20:00,56.14,56.25,56.14,56.21,157782.0,45.5898,45.6791,45.5898,45.6466,157782.0
2018-05-04 12:30:00,56.21,56.25,56.2,56.25,124248.0,45.6466,45.6791,45.6385,45.6791,124248.0
2018-05-04 12:40:00,56.25,56.28,56.2,56.25,145221.0,45.6791,45.7035,45.6385,45.6791,145221.0
2018-05-04 12:50:00,56.25,56.29,56.22,56.28,224406.0,45.6791,45.7116,45.6547,45.7035,224406.0
2018-05-04 13:00:00,56.28,56.33,56.27,56.3,189527.0,45.7035,45.7441,45.6953,45.7197,189527.0
2018-05-04 13:10:00,56.31,56.31,56.26,56.27,243749.0,45.7278,45.7278,45.6872,45.6953,243749.0
2018-05-04 13:20:00,56.28,56.35,56.27,56.31,206969.0,45.7035,45.7603,45.6953,45.7278,206969.0
2018-05-04 13:30:00,56.31,56.33,56.28,56.29,145062.0,45.7278,45.7441,45.7035,45.7116,145062.0
2018-05-04 13:40:00,56.29,56.33,56.28,56.31,135310.0,45.7116,45.7441,45.7035,45.7278,135310.0
2018-05-04 13:50:00,56.31,56.36,56.31,56.36,116798.0,45.7278,45.7684,45.7278,45.7684,116798.0
2018-05-04 14:00:00,56.36,56.39,56.33,56.37,175154.0,45.7684,45.7928,45.7441,45.7766,175154.0
2018-05-04 14:10:00,56.37,56.37,56.31,56.33,130826.0,45.7766,45.7766,45.7278,45.7441,130826.0
2018-05-04 14:20:00,56.33,56.41,56.32,56.4,217817.0,45.7441,45.809,45.7359,45.8009,217817.0
2018-05-04 14:30:00,56.41,56.42,56.36,56.37,157633.0,45.809,45.8172,45.7684,45.7766,157633.0
2018-05-04 14:40:00,56.37,56.42,56.37,56.39,120177.0,45.7766,45.8172,45.7766,45.7928,120177.0
2018-05-04 14:50:00,56.39,56.41,56.3,56.3,135041.0,45.7928,45.809,45.7197,45.7197,135041.0
2018-05-04 15:00:00,56.31,56.37,56.28,56.3,192205.0,45.7278,45.7766,45.7035,45.7197,192205.0
2018-05-04 15:10:00,56.29,56.33,56.27,56.32,167876.0,45.7116,45.7441,45.6953,45.7359,167876.0
2018-05-04 15:20:00,56.33,56.34,56.29,56.34,124022.0,45.7441,45.7522,45.7116,45.7522,124022.0
2018-05-04 15:30:00,56.33,56.36,56.27,56.27,255145.0,45.7441,45.7684,45.6953,45.6953,255145.0
2018-05-04 15:40:00,56.28,56.3,56.22,56.22,341450.0,45.7035,45.7197,45.6547,45.6547,341450.0
2018-05-04 15:50:00,56.22,56.26,56.16,56.25,838995.0,45.6547,45.6872,45.606,45.6791,838995.0
2018-05-07 09:30:00,55.8,55.92,55.75,55.91,253472.0,45.3137,45.4111,45.2731,45.403,253472.0
2018-05-07 09:40:00,55.9,56.07,55.9,56.05,179909.0,45.3949,45.5329,45.3949,45.5167,179909.0
2018-05-07 09:50:00,56.05,56.11,56.02,56.1,164282.0,45.5167,45.5654,45.4923,45.5573,164282.0
2018-05-07 10:00:00,56.1,56.15,56.06,56.13,257701.0,45.5573,45.5979,45.5248,45.5817,257701.0
2018-05-07 10:10:00,56.14,56.14,56.05,56.06,150765.0,45.5898,45.5898,45.5167,45.5248,150765.0
2018-05-07 10:20:00,56.06,56.07,55.98,56.02,175598.0,45.5248,45.5329,45.4598,45.4923,175598.0
2018-05-07 10:30:00,56.02,56.03,55.91,55.92,136126.0,45.4923,45.5004,45.403,45.4111,136126.0
2018-05-07 10:40:00,55.92,56.02,55.87,56.0,223564.0,45.4111,45.4923,45.3705,45.4761,223564.0
2018-05-07 10:50:00,56.0,56.05,55.98,56.04,144369.0,45.4761,45.5167,45.4598,45.5086,144369.0
2018-05-07 11:00:00,56.03,56.09,56.01,56.09,128065.0,45.5004,45.5492,45.4842,45.5492,128065.0
2018-05-07 11:10:00,56.09,56.15,56.08,56.11,74117.0,45.5492,45.5979,45.541,45.5654,74117.0
2018-05-07 11:20:00,56.11,56.12,56.08,56.1,100634.0,45.5654,45.5735,45.541,45.5573,100634.0
2018-05-07 11:30:00,56.1,56.13,56.06,56.07,112366.0,45.5573,45.5817,45.5248,45.5329,112366.0
2018-05-07 11:40:00,56.08,56.1,56.03,56.03,123234.0,45.541,45.5573,45.5004,45.5004,123234.0
2018-05-07 11:50:00,56.03,56.09,56.02,56.08,72213.0,45.5004,45.5492,45.4923,45.541,72213.0
2018-05-07 12:00:00,56.08,56.11,56.07,56.08,64769.0,45.541,45.5654,45.5329,45.541,64769.0
2018-05-07 12:10:00,56.08,56.11,56.07,56.09,118314.0,45.541,45.5654,45.5329,45.5492,118314.0
2018-05-07 12:20:00,56.08,56.11,56.04,56.09,91334.0,45.541,45.5654,45.5086,45.5492,91334.0
2018-05-07 12:30:00,56.09,56.12,56.07,56.12,49994.0,45.5492,45.5735,45.5329,45.5735,49994.0
2018-05-07 12:40:00,56.12,56.12,56.05,56.09,61886.0,45.5735,45.5735,45.5167,45.5492,61886.0
2018-05-07 12:50:00,56.08,56.12,56.07,56.09,121802.0,45.541,45.5735,45.5329,45.5492,121802.0
2018-05-07 13:00:00,56.09,56.12,56.03,56.04,76584.0,45.5492,45.5735,45.5004,45.5086,76584.0
2018-05-07 13:10:00,56.04,56.05,56.0,56.01,83414.0,45.5086,45.5167,45.4761,45.4842,83414.0
2018-05-07 13:20:00,56.02,56.05,56.01,56.05,43500.0,45.4923,45.5167,45.4842,45.5167,43500.0
2018-05-07 13:30:00,56.05,56.09,56.04,56.09,67667.0,45.5167,45.5492,45.5086,45.5492,67667.0
2018-05-07 13:40:00,56.08,56.14,56.08,56.12,72103.0,45.541,45.5898,45.541,45.5735,72103.0
2018-05-07 13:50:00,56.11,56.15,56.11,56.14,48433.0,45.5654,45.5979,45.5654,45.5898,48433.0
2018-05-07 14:00:00,56.13,56.14,56.09,56.11,74082.0,45.5817,45.5898,45.5492,45.5654,74082.0
2018-05-07 14:10:00,56.11,56.12,56.08,56.11,60357.0,45.5654,45.5735,45.541,45.5654,60357.0
2018-05-07 14:20:00,56.11,56.11,56.07,56.09,74839.0,45.5654,45.5654,45.5329,45.5492,74839.0
2018-05-07 14:30:00,56.09,56.12,56.06,56.07,113687.0,45.5492,45.5735,45.5248,45.5329,113687.0
2018-05-07 14:40:00,56.07,56.09,55.96,55.98,153715.0,45.5329,45.5492,45.4436,45.4598,153715.0
2018-05-07 14:50:00,55.98,55.98,55.91,55.97,120914.0,45.4598,45.4598,45.403,45.4517,120914.0
2018-05-07 15:00:00,55.96,56.02,55.94,55.96,99832.0,45.4436,45.4923,45.4274,45.4436,99832.0
2018-05-07 15:10:00,55.96,55.98,55.81,55.83,262231.0,45.4436,45.4598,45.3218,45.338,262231.0
2018-05-07 15:20:00,55.83,55.85,55.77,55.85,317166.0,45.338,45.3543,45.2893,45.3543,317166.0
2018-05-07 15:30:00,55.84,55.93,55.82,55.91,131902.0,45.3462,45.4192,45.3299,45.403,131902.0
2018-05-07 15:40:00,55.91,55.94,55.88,55.94,285186.0,45.403,45.4274,45.3786,45.4274,285186.0
2018-05-07 15:50:00,55.94,55.95,55.87,55.95,444641.0,45.4274,45.4355,45.3705,45.4355,444641.0
2018-05-08 09:30:00,56.01,56.08,55.91,55.91,579617.0,45.4842,45.541,45.403,45.403,579617.0
2018-05-08 09:40:00,55.9,55.92,55.76,55.76,185273.0,45.3949,45.4111,45.2812,45.2812,185273.0
2018-05-08 09:50:00,55.75,55.83,55.67,55.83,384069.0,45.2731,45.338,45.2081,45.338,384069.0
2018-05-08 10:00:00,55.82,55.93,55.81,55.9,283703.0,45.3299,45.4192,45.3218,45.3949,283703.0
2018-05-08 10:10:00,55.89,55.95,55.87,55.93,395751.0,45.3868,45.4355,45.3705,45.4192,395751.0
2018-05-08 10:20:00,55.92,55.95,55.86,55.88,401868.0,45.4111,45.4355,45.3624,45.3786,401868.0
2018-05-08 10:30:00,55.88,56.01,55.88,55.97,443597.0,45.3786,45.4842,45.3786,45.4517,443597.0
2018-05-08 10:40:00,55.98,55.98,55.92,55.95,129936.0,45.4598,45.4598,45.4111,45.4355,129936.0
2018-05-08 10:50:00,55.95,55.98,55.91,55.91,99258.0,45.4355,45.4598,45.403,45.403,99258.0
2018-05-08 11:00:00,55.91,55.94,55.81,55.81,545965.0,45.403,45.4274,45.3218,45.3218,545965.0
2018-05-08 11:10:00,55.81,56.0,55.8,55.95,201337.0,45.3218,45.4761,45.3137,45.4355,201337.0
2018-05-08 11:20:00,55.95,56.0,55.89,55.93,175522.0,45.4355,45.4761,45.3868,45.4192,175522.0
2018-05-08 11:30:00,55.92,55.95,55.88,55.91,145449.0,45.4111,45.4355,45.3786,45.403,145449.0
2018-05-08 11:40:00,55.91,56.0,55.85,55.98,179915.0,45.403,45.4761,45.3543,45.4598,179915.0
2018-05-08 11:50:00,55.97,56.02,55.94,55.96,264805.0,45.4517,45.4923,45.4274,45.4436,264805.0
2018-05-08 12:00:00,55.95,56.05,55.93,56.05,393071.0,45.4355,45.5167,45.4192,45.5167,393071.0
2018-05-08 12:10:00,56.05,56.12,56.04,56.09,473998.0,45.5167,45.5735,45.5086,45.5492,473998.0
2018-05-08 12:20:00,56.08,56.1,56.05,56.09,90792.0,45.541,45.5573,45.5167,45.5492,90792.0
2018-05-08 12:30:00,56.09,56.1,56.04,56.07,105628.0,45.5492,45.5573,45.5086,45.5329,105628.0
2018-05-08 12:40:00,56.08,56.08,56.01,56.01,165568.0,45.541,45.541,45.4842,45.4842,165568.0
2018-05-08 12:50:00,56.02,56.04,55.94,55.98,109095.0,45.4923,45.5086,45.4274,45.4598,109095.0
2018-05-08 13:00:00,55.96,56.02,55.95,55.97,108914.0,45.4436,45.4923,45.4355,45.4517,108914.0
2018-05-08 13:10:00,55.98,56.02,55.96,56.01,189154.0,45.4598,45.4923,45.4436,45.4842,189154.0
2018-05-08 13:20:00,56.01,56.14,56.01,56.14,153353.0,45.4842,45.5898,45.4842,45.5898,153353.0
2018-05-08 13:30:00,56.14,56.17,56.08,56.09,136191.0,45.5898,45.6141,45.541,45.5492,136191.0
2018-05-08 13:40:00,56.08,56.17,56.08,56.16,130676.0,45.541,45.6141,45.541,45.606,130676.0
2018-05-08 13:50:00,56.15,56.17,56.07,56.07,221976.0,45.5979,45.6141,45.5329,45.5329,221976.0
2018-05-08 14:00:00,56.08,56.14,56.06,56.1,113293.0,45.541,45.5898,45.5248,45.5573,113293.0
2018-05-08 14:10:00,56.1,56.19,56.04,56.15,285508.0,45.5573,45.6304,45.5086,45.5979,285508.0
2018-05-08 14:20:00,56.14,56.23,56.09,56.12,1026732.0,45.5898,45.6629,45.5492,45.5735,1026732.0
2018-05-08 14:30:00,56.13,56.16,56.05,56.06,92421.0,45.5817,45.606,45.5167,45.5248,92421.0
2018-05-08 14:40:00,56.05,56.09,55.97,56.08,176761.0,45.5167,45.5492,45.4517,45.541,176761.0
2018-05-08 14:50:00,56.08,56.12,56.05,56.07,146061.0,45.541,45.5735,45.5167,45.5329,146061.0
2018-05-08 15:00:00,56.07,56.17,56.03,56.15,215915.0,45.5329,45.6141,45.5004,45.5979,215915.0
2018-05-08 15:10:00,56.14,56.19,56.11,56.16,88860.0,45.5898,45.6304,45.5654,45.606,88860.0
2018-05-08 15:20:00,56.16,56.2,56.15,56.17,70163.0,45.606,45.6385,45.5979,45.6141,70163.0
2018-05-08 15:30:00,56.17,56.2,56.16,56.19,83560.0,45.6141,45.6385,45.606,45.6304,83560.0
2018-05-08 15:40:00,56.18,56.21,56.14,56.14,93034.0,45.6223,45.6466,45.5898,45.5898,93034.0
2018-05-08 15:50:00,56.15,56.19,56.13,56.18,397466.0,45.5979,45.6304,45.5817,45.6223,397466.0
2018-05-09 09:30:00,56.37,56.42,56.24,56.25,385917.0,45.7766,45.8172,45.671,45.6791,385917.0
2018-05-09 09:40:00,56.25,56.33,56.25,56.3,523889.0,45.6791,45.7441,45.6791,45.7197,523889.0
2018-05-09 09:50:00,56.3,56.32,56.23,56.24,576749.0,45.7197,45.7359,45.6629,45.671,576749.0
2018-05-09 10:00:00,56.24,56.27,56.19,56.25,287404.0,45.671,45.6953,45.6304,45.6791,287404.0
2018-05-09 10:10:00,56.25,56.31,56.23,56.31,194758.0,45.6791,45.7278,45.6629,45.7278,194758.0
2018-05-09 10:20:00,56.31,56.32,56.23,56.24,153568.0,45.7278,45.7359,45.6629,45.671,153568.0
2018-05-09 10:30:00,56.24,56.28,56.21,56.24,274728.0,45.671,45.7035,45.6466,45.671,274728.0
2018-05-09 10:40:00,56.24,56.27,56.19,56.2,206077.0,45.671,45.6953,45.6304,45.6385,206077.0
2018-05-09 10:50:00,56.2,56.21,56.03,56.04,211436.0,45.6385,45.6466,45.5004,45.5086,211436.0
2018-05-09 11:00:00,56.04,56.09,56.02,56.09,186967.0,45.5086,45.5492,45.4923,45.5492,186967.0
2018-05-09 11:10:00,56.09,56.12,56.06,56.08,466867.0,45.5492,45.5735,45.5248,45.541,466867.0
2018-05-09 11:20:00,56.07,56.11,56.06,56.1,303338.0,45.5329,45.5654,45.5248,45.5573,303338.0
2018-05-09 11:30:00,56.09,56.09,56.06,56.06,163075.0,45.5492,45.5492,45.5248,45.5248,163075.0
2018-05-09 11:40:00,56.07,56.09,56.04,56.07,168322.0,45.5329,45.5492,45.5086,45.5329,168322.0
2018-05-09 11:50:00,56.07,56.09,56.05,56.08,106825.0,45.5329,45.5492,45.5167,45.541,106825.0
2018-05-09 12:00:00,56.08,56.1,56.07,56.09,162104.0,45.541,45.5573,45.5329,45.5492,162104.0
2018-05-09 12:10:00,56.09,56.09,56.05,56.05,95880.0,45.5492,45.5492,45.5167,45.5167,95880.0
2018-05-09 12:20:00,56.05,56.14,56.05,56.12,250384.0,45.5167,45.5898,45.5167,45.5735,250384.0
2018-05-09 12:30:00,56.13,56.13,56.0,56.01,313684.0,45.5817,45.5817,45.4761,45.4842,313684.0
2018-05-09 12:40:00,56.0,56.1,55.99,56.09,433304.0,45.4761,45.5573,45.468,45.5492,433304.0
2018-05-09 12:50:00,56.08,56.09,56.03,56.03,173273.0,45.541,45.5492,45.5004,45.5004,173273.0
2018-05-09 13:00:00,56.04,56.07,56.02,56.05,233847.0,45.5086,45.5329,45.4923,45.5167,233847.0
2018-05-09 13:10:00,56.05,56.07,55.99,56.01,219643.0,45.5167,45.5329,45.468,45.4842,219643.0
2018-05-09 13:20:00,56.01,56.08,56.01,56.08,119723.0,45.4842,45.541,45.4842,45.541,119723.0
2018-05-09 13:30:00,56.07,56.11,56.07,56.1,244997.0,45.5329,45.5654,45.5329,45.5573,244997.0
2018-05-09 13:40:00,56.11,56.12,56.09,56.1,99229.0,45.5654,45.5735,45.5492,45.5573,99229.0
2018-05-09 13:50:00,56.1,56.13,56.1,56.1,274191.0,45.5573,45.5817,45.5573,45.5573,274191.0
2018-05-09 14:00:00,56.1,56.11,56.05,56.09,143921.0,45.5573,45.5654,45.5167,45.5492,143921.0
2018-05-09 14:10:00,56.09,56.12,56.04,56.05,529543.0,45.5492,45.5735,45.5086,45.5167,529543.0
2018-05-09 14:20:00,56.04,56.09,56.02,56.09,337582.0,45.5086,45.5492,45.4923,45.5492,337582.0
2018-05-09 14:30:00,56.08,56.17,56.07,56.14,523550.0,45.541,45.6141,45.5329,45.5898,523550.0
2018-05-09 14:40:00,56.14,56.22,56.13,56.21,201896.0,45.5898,45.6547,45.5817,45.6466,201896.0
2018-05-09 14:50:00,56.2,56.22,56.18,56.18,655912.0,45.6385,45.6547,45.6223,45.6223,655912.0
2018-05-09 15:00:00,56.18,56.28,56.17,56.27,282158.0,45.6223,45.7035,45.6141,45.6953,282158.0
2018-05-09 15:10:00,56.28,56.28,56.23,56.24,216977.0,45.7035,45.7035,45.6629,45.671,216977.0
2018-05-09 15:20:00,56.23,56.25,56.18,56.19,179164.0,45.6629,45.6791,45.6223,45.6304,179164.0
2018-05-09 15:30:00,56.19,56.21,56.15,56.16,234804.0,45.6304,45.6466,45.5979,45.606,234804.0
2018-05-09 15:40:00,56.15,56.18,56.13,56.17,432920.0,45.5979,45.6223,45.5817,45.6141,432920.0
2018-05-09 15:50:00,56.18,56.26,56.17,56.25,1090576.0,45.6223,45.6872,45.6141,45.6791,1090576.0
2018-05-10 09:30:00,56.88,57.06,56.85,57.03,1099966.0,46.1907,46.3369,46.1663,46.3125,1099966.0
2018-05-10 09:40:00,57.04,57.12,57.02,57.03,421052.0,46.3206,46.3856,46.3044,46.3125,421052.0
2018-05-10 09:50:00,57.03,57.13,57.02,57.12,459446.0,46.3125,46.3937,46.3044,46.3856,459446.0
2018-05-10 10:00:00,57.12,57.13,57.03,57.09,804904.0,46.3856,46.3937,46.3125,46.3612,804904.0
2018-05-10 10:10:00,57.09,57.14,57.08,57.14,405791.0,46.3612,46.4018,46.3531,46.4018,405791.0
2018-05-10 10:20:00,57.13,57.21,57.09,57.21,1207632.0,46.3937,46.4587,46.3612,46.4587,1207632.0
2018-05-10 10:30:00,57.2,57.37,57.19,57.34,531401.0,46.4506,46.5886,46.4425,46.5643,531401.0
2018-05-10 10:40:00,57.33,57.36,57.27,57.29,244971.0,46.5561,46.5805,46.5074,46.5237,244971.0
2018-05-10 10:50:00,57.29,57.29,57.13,57.15,373617.0,46.5237,46.5237,46.3937,46.41,373617.0
2018-05-10 11:00:00,57.15,57.26,57.15,57.25,113281.0,46.41,46.4993,46.41,46.4912,113281.0
2018-05-10 11:10:00,57.25,57.4,57.24,57.37,186305.0,46.4912,46.613,46.4831,46.5886,186305.0
2018-05-10 11:20:00,57.37,57.49,57.36,57.48,265279.0,46.5886,46.6861,46.5805,46.678,265279.0
2018-05-10 11:30:00,57.48,57.5,57.42,57.5,126957.0,46.678,46.6942,46.6292,46.6942,126957.0
2018-05-10 11:40:00,57.5,57.58,57.5,57.58,223444.0,46.6942,46.7592,46.6942,46.7592,223444.0
2018-05-10 11:50:00,57.58,57.58,57.43,57.45,254478.0,46.7592,46.7592,46.6373,46.6536,254478.0
2018-05-10 12:00:00,57.45,57.47,57.42,57.47,240950.0,46.6536,46.6698,46.6292,46.6698,240950.0
2018-05-10 12:10:00,57.48,57.56,57.47,57.55,314261.0,46.678,46.7429,46.6698,46.7348,314261.0
2018-05-10 12:20:00,57.56,57.58,57.54,57.57,98277.0,46.7429,46.7592,46.7267,46.751,98277.0
2018-05-10 12:30:00,57.57,57.59,57.5,57.58,141790.0,46.751,46.7673,46.6942,46.7592,141790.0
2018-05-10 12:40:00,57.57,57.57,57.49,57.5,126057.0,46.751,46.751,46.6861,46.6942,126057.0
2018-05-10 12:50:00,57.5,57.51,57.45,57.46,50449.0,46.6942,46.7023,46.6536,46.6617,50449.0
2018-05-10 13:00:00,57.45,57.52,57.45,57.52,78479.0,46.6536,46.7104,46.6536,46.7104,78479.0
2018-05-10 13:10:00,57.53,57.55,57.48,57.55,87679.0,46.7186,46.7348,46.678,46.7348,87679.0
2018-05-10 13:20:00,57.54,57.61,57.49,57.5,141437.0,46.7267,46.7835,46.6861,46.6942,141437.0
2018-05-10 13:30:00,57.5,57.51,57.45,57.48,119387.0,46.6942,46.7023,46.6536,46.678,119387.0
2018-05-10 13:40:00,57.48,57.48,57.38,57.43,108790.0,46.678,46.678,46.5967,46.6373,108790.0
2018-05-10 13:50:00,57.42,57.46,57.39,57.42,121190.0,46.6292,46.6617,46.6049,46.6292,121190.0
2018-05-10 14:00:00,57.42,57.44,57.35,57.44,144108.0,46.6292,46.6455,46.5724,46.6455,144108.0
2018-05-10 14:10:00,57.44,57.48,57.43,57.45,229474.0,46.6455,46.678,46.6373,46.6536,229474.0
2018-05-10 14:20:00,57.46,57.47,57.36,57.41,171674.0,46.6617,46.6698,46.5805,46.6211,171674.0
2018-05-10 14:30:00,57.41,57.44,57.39,57.39,347506.0,46.6211,46.6455,46.6049,46.6049,347506.0
2018-05-10 14:40:00,57.39,57.5,57.35,57.49,372332.0,46.6049,46.6942,46.5724,46.6861,372332.0
2018-05-10 14:50:00,57.49,57.55,57.46,57.54,140204.0,46.6861,46.7348,46.6617,46.7267,140204.0
2018-05-10 15:00:00,57.54,57.56,57.44,57.49,153329.0,46.7267,46.7429,46.6455,46.6861,153329.0
2018-05-10 15:10:00,57.5,57.54,57.47,57.51,188052.0,46.6942,46.7267,46.6698,46.7023,188052.0
2018-05-10 15:20:00,57.51,57.53,57.39,57.41,106359.0,46.7023,46.7186,46.6049,46.6211,106359.0
2018-05-10 15:30:00,57.42,57.42,57.36,57.38,502542.0,46.6292,46.6292,46.5805,46.5967,502542.0
2018-05-10 15:40:00,57.37,57.41,57.34,57.38,184379.0,46.5886,46.6211,46.5643,46.5967,184379.0
2018-05-10 15:50:00,57.38,57.46,57.38,57.46,335942.0,46.5967,46.6617,46.5967,46.6617,335942.0
2018-05-11 09:30:00,57.62,57.71,57.61,57.66,263202.0,46.7916,46.8647,46.7835,46.8241,263202.0
2018-05-11 09:40:00,57.66,57.67,57.52,57.52,285015.0,46.8241,46.8322,46.7104,46.7104,285015.0
2018-05-11 09:50:00,57.52,57.63,57.5,57.63,150640.0,46.7104,46.7998,46.6942,46.7998,150640.0
2018-05-11 10:00:00,57.62,57.67,57.59,57.64,347645.0,46.7916,46.8322,46.7673,46.8079,347645.0
2018-05-11 10:10:00,57.64,57.66,57.56,57.56,93165.0,46.8079,46.8241,46.7429,46.7429,93165.0
2018-05-11 10:20:00,57.55,57.58,57.51,57.53,178580.0,46.7348,46.7592,46.7023,46.7186,178580.0
2018-05-11 10:30:00,57.53,57.53,57.45,57.46,249145.0,46.7186,46.7186,46.6536,46.6617,249145.0
2018-05-11 10:40:00,57.46,57.54,57.45,57.49,182220.0,46.6617,46.7267,46.6536,46.6861,182220.0
2018-05-11 10:50:00,57.5,57.55,57.49,57.52,162399.0,46.6942,46.7348,46.6861,46.7104,162399.0
2018-05-11 11:00:00,57.52,57.55,57.45,57.45,159144.0,46.7104,46.7348,46.6536,46.6536,159144.0
2018-05-11 11:10:00,57.45,57.45,57.32,57.33,136043.0,46.6536,46.6536,46.548,46.5561,136043.0
2018-05-11 11:20:00,57.33,57.43,57.31,57.35,171886.0,46.5561,46.6373,46.5399,46.5724,171886.0
2018-05-11 11:30:00,57.35,57.39,57.29,57.3,148511.0,46.5724,46.6049,46.5237,46.5318,148511.0
2018-05-11 11:40:00,57.3,57.35,57.27,57.3,140658.0,46.5318,46.5724,46.5074,46.5318,140658.0
2018-05-11 11:50:00,57.31,57.41,57.3,57.4,141664.0,46.5399,46.6211,46.5318,46.613,141664.0
2018-05-11 12:00:00,57.4,57.44,57.37,57.37,104763.0,46.613,46.6455,46.5886,46.5886,104763.0
2018-05-11 12:10:00,57.37,57.38,57.27,57.3,90651.0,46.5886,46.5967,46.5074,46.5318,90651.0
2018-05-11 12:20:00,57.3,57.3,57.2,57.23,143130.0,46.5318,46.5318,46.4506,46.4749,143130.0
2018-05-11 12:30:00,57.23,57.3,57.21,57.3,77735.0,46.4749,46.5318,46.4587,46.5318,77735.0
2018-05-11 12:40:00,57.29,57.33,57.27,57.33,92182.0,46.5237,46.5561,46.5074,46.5561,92182.0
2018-05-11 12:50:00,57.33,57.36,57.31,57.34,86916.0,46.5561,46.5805,46.5399,46.5643,86916.0
2018-05-11 13:00:00,57.34,57.36,57.31,57.35,91597.0,46.5643,46.5805,46.5399,46.5724,91597.0
2018-05-11 13:10:00,57.35,57.37,57.31,57.31,641709.0,46.5724,46.5886,46.5399,46.5399,641709.0
2018-05-11 13:20:00,57.31,57.37,57.31,57.36,74588.0,46.5399,46.5886,46.5399,46.5805,74588.0
2018-05-11 13:30:00,57.36,57.37,57.32,57.33,130618.0,46.5805,46.5886,46.548,46.5561,130618.0
2018-05-11 13:40:00,57.32,57.36,57.31,57.36,231588.0,46.548,46.5805,46.5399,46.5805,231588.0
2018-05-11 13:50:00,57.36,57.38,57.33,57.35,188161.0,46.5805,46.5967,46.5561,46.5724,188161.0
2018-05-11 14:00:00,57.35,57.36,57.24,57.25,229066.0,46.5724,46.5805,46.4831,46.4912,229066.0
2018-05-11 14:10:00,57.25,57.3,57.21,57.3,125274.0,46.4912,46.5318,46.4587,46.5318,125274.0
2018-05-11 14:20:00,57.29,57.33,57.26,57.27,135703.0,46.5237,46.5561,46.4993,46.5074,135703.0
2018-05-11 14:30:00,57.26,57.31,57.26,57.31,217865.0,46.4993,46.5399,46.4993,46.5399,217865.0
2018-05-11 14:40:00,57.31,57.32,57.26,57.32,142158.0,46.5399,46.548,46.4993,46.548,142158.0
2018-05-11 14:50:00,57.31,57.35,57.28,57.34,70506.0,46.5399,46.5724,46.5155,46.5643,70506.0
2018-05-11 15:00:00,57.33,57.37,57.31,57.35,81989.0,46.5561,46.5886,46.5399,46.5724,81989.0
2018-05-11 15:10:00,57.35,57.37,57.32,57.34,118563.0,46.5724,46.5886,46.548,46.5643,118563.0
2018-05-11 15:20:00,57.34,57.38,57.31,57.37,95155.0,46.5643,46.5967,46.5399,46.5886,95155.0
2018-05-11 15:30:00,57.36,57.4,57.34,57.39,109073.0,46.5805,46.613,46.5643,46.6049,109073.0
2018-05-11 15:40:00,57.39,57.39,57.32,57.36,149423.0,46.6049,46.6049,46.548,46.5805,149423.0
2018-05-11 15:50:00,57.36,57.37,57.31,57.32,248964.0,46.5805,46.5886,46.5399,46.548,248964.0
2018-05-14 09:30:00,57.62,57.67,57.62,57.65,181232.0,46.7916,46.8322,46.7916,46.816,181232.0
2018-05-14 09:40:00,57.65,57.75,57.65,57.73,265683.0,46.816,46.8972,46.816,46.881,265683.0
2018-05-14 09:50:00,57.73,57.76,57.69,57.7,196246.0,46.881,46.9053,46.8485,46.8566,196246.0
2018-05-14 10:00:00,57.71,57.72,57.55,57.61,255152.0,46.8647,46.8728,46.7348,46.7835,255152.0
2018-05-14 10:10:00,57.62,57.73,57.62,57.65,233686.0,46.7916,46.881,46.7916,46.816,233686.0
2018-05-14 10:20:00,57.65,57.71,57.63,57.69,102842.0,46.816,46.8647,46.7998,46.8485,102842.0
2018-05-14 10:30:00,57.7,57.74,57.68,57.71,133465.0,46.8566,46.8891,46.8404,46.8647,133465.0
2018-05-14 10:40:00,57.71,57.76,57.71,57.72,75391.0,46.8647,46.9053,46.8647,46.8728,75391.0
2018-05-14 10:50:00,57.72,57.73,57.66,57.66,78989.0,46.8728,46.881,46.8241,46.8241,78989.0
2018-05-14 11:00:00,57.66,57.76,57.65,57.76,108208.0,46.8241,46.9053,46.816,46.9053,108208.0
2018-05-14 11:10:00,57.75,57.76,57.69,57.71,114506.0,46.8972,46.9053,46.8485,46.8647,114506.0
2018-05-14 11:20:00,57.71,57.72,57.63,57.64,115998.0,46.8647,46.8728,46.7998,46.8079,115998.0
2018-05-14 11:30:00,57.63,57.69,57.61,57.67,113832.0,46.7998,46.8485,46.7835,46.8322,113832.0
2018-05-14 11:40:00,57.67,57.67,57.62,57.65,117257.0,46.8322,46.8322,46.7916,46.816,117257.0
2018-05-14 11:50:00,57.65,57.65,57.61,57.62,87541.0,46.816,46.816,46.7835,46.7916,87541.0
2018-05-14 12:00:00,57.62,57.68,57.6,57.65,171300.0,46.7916,46.8404,46.7754,46.816,171300.0
2018-05-14 12:10:00,57.65,57.69,57.64,57.66,140368.0,46.816,46.8485,46.8079,46.8241,140368.0
2018-05-14 12:20:00,57.67,57.68,57.61,57.62,85359.0,46.8322,46.8404,46.7835,46.7916,85359.0
2018-05-14 12:30:00,57.61,57.65,57.61,57.65,61419.0,46.7835,46.816,46.7835,46.816,61419.0
2018-05-14 12:40:00,57.65,57.66,57.56,57.57,124247.0,46.816,46.8241,46.7429,46.751,124247.0
2018-05-14 12:50:00,57.57,57.59,57.51,57.52,226721.0,46.751,46.7673,46.7023,46.7104,226721.0
2018-05-14 13:00:00,57.51,57.56,57.49,57.55,90178.0,46.7023,46.7429,46.6861,46.7348,90178.0
2018-05-14 13:10:00,57.55,57.55,57.45,57.47,133685.0,46.7348,46.7348,46.6536,46.6698,133685.0
2018-05-14 13:20:00,57.48,57.51,57.45,57.51,176722.0,46.678,46.7023,46.6536,46.7023,176722.0
2018-05-14 13:30:00,57.5,57.54,57.44,57.53,119069.0,46.6942,46.7267,46.6455,46.7186,119069.0
2018-05-14 13:40:00,57.53,57.53,57.48,57.5,95639.0,46.7186,46.7186,46.678,46.6942,95639.0
2018-05-14 13:50:00,57.49,57.51,57.45,57.47,84158.0,46.6861,46.7023,46.6536,46.6698,84158.0
2018-05-14 14:00:00,57.47,57.47,57.41,57.42,98148.0,46.6698,46.6698,46.6211,46.6292,98148.0
2018-05-14 14:10:00,57.41,57.43,57.38,57.41,152738.0,46.6211,46.6373,46.5967,46.6211,152738.0
2018-05-14 14:20:00,57.42,57.5,57.4,57.5,137449.0,46.6292,46.6942,46.613,46.6942,137449.0
2018-05-14 14:30:00,57.49,57.52,57.47,57.52,167407.0,46.6861,46.7104,46.6698,46.7104,167407.0
2018-05-14 14:40:00,57.51,57.51,57.45,57.46,143751.0,46.7023,46.7023,46.6536,46.6617,143751.0
2018-05-14 14:50:00,57.46,57.53,57.44,57.52,120996.0,46.6617,46.7186,46.6455,46.7104,120996.0
2018-05-14 15:00:00,57.52,57.54,57.48,57.51,79977.0,46.7104,46.7267,46.678,46.7023,79977.0
2018-05-14 15:10:00,57.52,57.55,57.48,57.5,151117.0,46.7104,46.7348,46.678,46.6942,151117.0
2018-05-14 15:20:00,57.51,57.54,57.49,57.49,123080.0,46.7023,46.7267,46.6861,46.6861,123080.0
2018-05-14 15:30:00,57.5,57.51,57.41,57.42,149301.0,46.6942,46.7023,46.6211,46.6292,149301.0
2018-05-14 15:40:00,57.42,57.44,57.37,57.38,219867.0,46.6292,46.6455,46.5886,46.5967,219867.0
2018-05-14 15:50:00,57.38,57.4,57.31,57.39,592994.0,46.5967,46.613,46.5399,46.6049,592994.0
2018-05-15 09:30:00,56.37,56.38,56.14,56.2,792635.0,45.7766,45.7847,45.5898,45.6385,792635.0
2018-05-15 09:40:00,56.19,56.23,56.15,56.2,339095.0,45.6304,45.6629,45.5979,45.6385,339095.0
2018-05-15 09:50:00,56.19,56.21,56.05,56.05,288097.0,45.6304,45.6466,45.5167,45.5167,288097.0
2018-05-15 10:00:00,56.06,56.22,56.05,56.19,392000.0,45.5248,45.6547,45.5167,45.6304,392000.0
2018-05-15 10:10:00,56.19,56.28,56.18,56.28,272327.0,45.6304,45.7035,45.6223,45.7035,272327.0
2018-05-15 10:20:00,56.27,56.39,56.26,56.35,171452.0,45.6953,45.7928,45.6872,45.7603,171452.0
2018-05-15 10:30:00,56.35,56.48,56.33,56.43,163456.0,45.7603,45.8659,45.7441,45.8253,163456.0
2018-05-15 10:40:00,56.43,56.44,56.31,56.35,191063.0,45.8253,45.8334,45.7278,45.7603,191063.0
2018-05-15 10:50:00,56.36,56.39,56.28,56.33,267416.0,45.7684,45.7928,45.7035,45.7441,267416.0
2018-05-15 11:00:00,56.32,56.4,56.27,56.29,212987.0,45.7359,45.8009,45.6953,45.7116,212987.0
2018-05-15 11:10:00,56.28,56.35,56.23,56.34,344235.0,45.7035,45.7603,45.6629,45.7522,344235.0
2018-05-15 11:20:00,56.33,56.34,56.29,56.31,197824.0,45.7441,45.7522,45.7116,45.7278,197824.0
2018-05-15 11:30:00,56.31,56.43,56.31,56.42,252966.0,45.7278,45.8253,45.7278,45.8172,252966.0
2018-05-15 11:40:00,56.42,56.45,56.37,56.45,105116.0,45.8172,45.8415,45.7766,45.8415,105116.0
2018-05-15 11:50:00,56.46,56.46,56.3,56.32,3145746.0,45.8496,45.8496,45.7197,45.7359,3145746.0
2018-05-15 12:00:00,56.31,56.34,56.25,56.28,224010.0,45.7278,45.7522,45.6791,45.7035,224010.0
2018-05-15 12:10:00,56.28,56.28,56.2,56.26,266738.0,45.7035,45.7035,45.6385,45.6872,266738.0
2018-05-15 12:20:00,56.26,56.33,56.25,56.33,117156.0,45.6872,45.7441,45.6791,45.7441,117156.0
2018-05-15 12:30:00,56.34,56.45,56.33,56.44,189093.0,45.7522,45.8415,45.7441,45.8334,189093.0
2018-05-15 12:40:00,56.44,56.5,56.42,56.46,95796.0,45.8334,45.8821,45.8172,45.8496,95796.0
2018-05-15 12:50:00,56.46,56.49,56.43,56.43,103978.0,45.8496,45.874,45.8253,45.8253,103978.0
2018-05-15 13:00:00,56.42,56.43,56.33,56.34,163253.0,45.8172,45.8253,45.7441,45.7522,163253.0
2018-05-15 13:10:00,56.34,56.38,56.3,56.32,87302.0,45.7522,45.7847,45.7197,45.7359,87302.0
2018-05-15 13:20:00,56.33,56.35,56.29,56.31,119255.0,45.7441,45.7603,45.7116,45.7278,119255.0
2018-05-15 13:30:00,56.32,56.35,56.29,56.31,83893.0,45.7359,45.7603,45.7116,45.7278,83893.0
2018-05-15 13:40:00,56.31,56.38,56.28,56.37,100463.0,45.7278,45.7847,45.7035,45.7766,100463.0
2018-05-15 13:50:00,56.38,56.38,56.26,56.27,193167.0,45.7847,45.7847,45.6872,45.6953,193167.0
2018-05-15 14:00:00,56.27,56.29,56.23,56.24,220321.0,45.6953,45.7116,45.6629,45.671,220321.0
2018-05-15 14:10:00,56.24,56.27,56.21,56.22,292095.0,45.671,45.6953,45.6466,45.6547,292095.0
2018-05-15 14:20:00,56.22,56.26,56.16,56.22,487981.0,45.6547,45.6872,45.606,45.6547,487981.0
2018-05-15 14:30:00,56.23,56.35,56.21,56.27,334615.0,45.6629,45.7603,45.6466,45.6953,334615.0
2018-05-15 14:40:00,56.27,56.28,56.18,56.2,283874.0,45.6953,45.7035,45.6223,45.6385,283874.0
2018-05-15 14:50:00,56.2,56.22,56.14,56.16,353534.0,45.6385,45.6547,45.5898,45.606,353534.0
2018-05-15 15:00:00,56.17,56.18,56.13,56.14,253259.0,45.6141,45.6223,45.5817,45.5898,253259.0
2018-05-15 15:10:00,56.14,56.16,56.09,56.12,519882.0,45.5898,45.606,45.5492,45.5735,519882.0
2018-05-15 15:20:00,56.12,56.13,56.05,56.07,369594.0,45.5735,45.5817,45.5167,45.5329,369594.0
2018-05-15 15:30:00,56.07,56.17,56.06,56.14,639906.0,45.5329,45.6141,45.5248,45.5898,639906.0
2018-05-15 15:40:00,56.14,56.14,56.1,56.12,635223.0,45.5898,45.5898,45.5573,45.5735,635223.0
2018-05-15 15:50:00,56.12,56.26,56.12,56.23,1125258.0,45.5735,45.6872,45.5735,45.6629,1125258.0
2018-05-16 09:30:00,56.76,57.06,56.75,57.04,884541.0,46.0933,46.3369,46.0851,46.3206,884541.0
2018-05-16 09:40:00,57.04,57.05,56.92,57.03,301754.0,46.3206,46.3288,46.2232,46.3125,301754.0
2018-05-16 09:50:00,57.02,57.09,56.99,57.05,275214.0,46.3044,46.3612,46.28,46.3288,275214.0
2018-05-16 10:00:00,57.05,57.08,56.96,56.98,297240.0,46.3288,46.3531,46.2557,46.2719,297240.0
2018-05-16 10:10:00,56.97,56.97,56.89,56.91,198843.0,46.2638,46.2638,46.1988,46.2151,198843.0
2018-05-16 10:20:00,56.9,56.92,56.83,56.84,403670.0,46.2069,46.2232,46.1501,46.1582,403670.0
2018-05-16 10:30:00,56.84,56.95,56.84,56.94,318387.0,46.1582,46.2476,46.1582,46.2394,318387.0
2018-05-16 10:40:00,56.94,57.01,56.91,56.99,236366.0,46.2394,46.2963,46.2151,46.28,236366.0
2018-05-16 10:50:00,56.99,57.02,56.93,56.98,337546.0,46.28,46.3044,46.2313,46.2719,337546.0
2018-05-16 11:00:00,56.98,56.98,56.91,56.94,93551.0,46.2719,46.2719,46.2151,46.2394,93551.0
2018-05-16 11:10:00,56.95,56.95,56.88,56.9,144894.0,46.2476,46.2476,46.1907,46.2069,144894.0
2018-05-16 11:20:00,56.9,56.94,56.83,56.85,172271.0,46.2069,46.2394,46.1501,46.1663,172271.0
2018-05-16 11:30:00,56.86,56.89,56.84,56.86,124949.0,46.1745,46.1988,46.1582,46.1745,124949.0
2018-05-16 11:40:00,56.86,56.92,56.85,56.9,134068.0,46.1745,46.2232,46.1663,46.2069,134068.0
2018-05-16 11:50:00,56.9,56.94,56.87,56.93,225886.0,46.2069,46.2394,46.1826,46.2313,225886.0
2018-05-16 12:00:00,56.94,57.05,56.93,57.05,224797.0,46.2394,46.3288,46.2313,46.3288,224797.0
2018-05-16 12:10:00,57.05,57.07,57.0,57.04,127805.0,46.3288,46.345,46.2882,46.3206,127805.0
2018-05-16 12:20:00,57.04,57.07,57.02,57.07,101957.0,46.3206,46.345,46.3044,46.345,101957.0
2018-05-16 12:30:00,57.07,57.12,57.06,57.11,325903.0,46.345,46.3856,46.3369,46.3775,325903.0
2018-05-16 12:40:00,57.11,57.11,57.04,57.05,46647.0,46.3775,46.3775,46.3206,46.3288,46647.0
2018-05-16 12:50:00,57.05,57.11,57.04,57.11,88202.0,46.3288,46.3775,46.3206,46.3775,88202.0
2018-05-16 13:00:00,57.11,57.11,57.06,57.08,47926.0,46.3775,46.3775,46.3369,46.3531,47926.0
2018-05-16 13:10:00,57.07,57.08,57.02,57.06,59791.0,46.345,46.3531,46.3044,46.3369,59791.0
2018-05-16 13:20:00,57.05,57.07,57.01,57.04,43192.0,46.3288,46.345,46.2963,46.3206,43192.0
2018-05-16 13:30:00,57.03,57.06,57.03,57.04,42549.0,46.3125,46.3369,46.3125,46.3206,42549.0
2018-05-16 13:40:00,57.04,57.07,56.99,57.05,118439.0,46.3206,46.345,46.28,46.3288,118439.0
2018-05-16 13:50:00,57.04,57.08,57.01,57.07,62126.0,46.3206,46.3531,46.2963,46.345,62126.0
2018-05-16 14:00:00,57.07,57.1,57.06,57.07,197369.0,46.345,46.3694,46.3369,46.345,197369.0
2018-05-16 14:10:00,57.07,57.11,57.05,57.08,194680.0,46.345,46.3775,46.3288,46.3531,194680.0
2018-05-16 14:20:00,57.08,57.09,57.05,57.07,106387.0,46.3531,46.3612,46.3288,46.345,106387.0
2018-05-16 14:30:00,57.06,57.07,57.03,57.07,107331.0,46.3369,46.345,46.3125,46.345,107331.0
2018-05-16 14:40:00,57.06,57.08,57.05,57.07,79215.0,46.3369,46.3531,46.3288,46.345,79215.0
2018-05-16 14:50:00,57.07,57.1,57.04,57.09,53339.0,46.345,46.3694,46.3206,46.3612,53339.0
2018-05-16 15:00:00,57.09,57.1,57.04,57.08,100364.0,46.3612,46.3694,46.3206,46.3531,100364.0
2018-05-16 15:10:00,57.08,57.16,57.07,57.1,633188.0,46.3531,46.4181,46.345,46.3694,633188.0
2018-05-16 15:20:00,57.09,57.11,57.05,57.08,1547080.0,46.3612,46.3775,46.3288,46.3531,1547080.0
2018-05-16 15:30:00,57.08,57.1,57.06,57.09,830716.0,46.3531,46.3694,46.3369,46.3612,830716.0
2018-05-16 15:40:00,57.09,57.11,57.0,57.01,613659.0,46.3612,46.3775,46.2882,46.2963,613659.0
2018-05-16 15:50:00,57.01,57.09,57.0,57.08,369760.0,46.2963,46.3612,46.2882,46.3531,369760.0
2018-05-17 09:30:00,56.51,56.54,56.33,56.33,638048.0,45.8902,45.9146,45.7441,45.7441,638048.0
2018-05-17 09:40:00,56.33,56.45,56.3,56.45,764695.0,45.7441,45.8415,45.7197,45.8415,764695.0
2018-05-17 09:50:00,56.45,56.49,56.42,56.44,731744.0,45.8415,45.874,45.8172,45.8334,731744.0
2018-05-17 10:00:00,56.43,56.57,56.42,56.53,538482.0,45.8253,45.939,45.8172,45.9065,538482.0
2018-05-17 10:10:00,56.53,56.56,56.47,56.53,310663.0,45.9065,45.9308,45.8578,45.9065,310663.0
2018-05-17 10:20:00,56.53,56.61,56.53,56.6,263306.0,45.9065,45.9714,45.9065,45.9633,263306.0
2018-05-17 10:30:00,56.6,56.67,56.57,56.62,473935.0,45.9633,46.0202,45.939,45.9796,473935.0
2018-05-17 10:40:00,56.62,56.63,56.57,56.6,213388.0,45.9796,45.9877,45.939,45.9633,213388.0
2018-05-17 10:50:00,56.59,56.66,56.58,56.63,312116.0,45.9552,46.0121,45.9471,45.9877,312116.0
2018-05-17 11:00:00,56.63,56.63,56.56,56.58,423639.0,45.9877,45.9877,45.9308,45.9471,423639.0
2018-05-17 11:10:00,56.58,56.6,56.52,56.54,179653.0,45.9471,45.9633,45.8984,45.9146,179653.0
2018-05-17 11:20:00,56.54,56.56,56.51,56.53,215623.0,45.9146,45.9308,45.8902,45.9065,215623.0
2018-05-17 11:30:00,56.53,56.54,56.48,56.53,160068.0,45.9065,45.9146,45.8659,45.9065,160068.0
2018-05-17 11:40:00,56.52,56.56,56.52,56.52,192895.0,45.8984,45.9308,45.8984,45.8984,192895.0
2018-05-17 11:50:00,56.53,56.53,56.47,56.48,287961.0,45.9065,45.9065,45.8578,45.8659,287961.0
2018-05-17 12:00:00,56.48,56.53,56.43,56.44,1172972.0,45.8659,45.9065,45.8253,45.8334,1172972.0
2018-05-17 12:10:00,56.44,56.47,56.43,56.45,189900.0,45.8334,45.8578,45.8253,45.8415,189900.0
2018-05-17 12:20:00,56.44,56.5,56.44,56.49,203522.0,45.8334,45.8821,45.8334,45.874,203522.0
2018-05-17 12:30:00,56.49,56.51,56.43,56.43,247232.0,45.874,45.8902,45.8253,45.8253,247232.0
2018-05-17 12:40:00,56.43,56.44,56.36,56.39,189876.0,45.8253,45.8334,45.7684,45.7928,189876.0
2018-05-17 12:50:00,56.39,56.4,56.35,56.39,303200.0,45.7928,45.8009,45.7603,45.7928,303200.0
2018-05-17 13:00:00,56.4,56.45,56.38,56.44,351489.0,45.8009,45.8415,45.7847,45.8334,351489.0
2018-05-17 13:10:00,56.44,56.45,56.41,56.41,373509.0,45.8334,45.8415,45.809,45.809,373509.0
2018-05-17 13:20:00,56.41,56.44,56.4,56.41,191349.0,45.809,45.8334,45.8009,45.809,191349.0
2018-05-17 13:30:00,56.41,56.41,56.32,56.32,322276.0,45.809,45.809,45.7359,45.7359,322276.0
2018-05-17 13:40:00,56.33,56.34,56.27,56.31,158155.0,45.7441,45.7522,45.6953,45.7278,158155.0
2018-05-17 13:50:00,56.3,56.32,56.19,56.21,217616.0,45.7197,45.7359,45.6304,45.6466,217616.0
2018-05-17 14:00:00,56.21,56.24,56.1,56.22,169156.0,45.6466,45.671,45.5573,45.6547,169156.0
2018-05-17 14:10:00,56.23,56.29,56.21,56.29,261055.0,45.6629,45.7116,45.6466,45.7116,261055.0
2018-05-17 14:20:00,56.29,56.31,56.23,56.3,246926.0,45.7116,45.7278,45.6629,45.7197,246926.0
2018-05-17 14:30:00,56.3,56.33,56.26,56.27,310887.0,45.7197,45.7441,45.6872,45.6953,310887.0
2018-05-17 14:40:00,56.26,56.32,56.26,56.31,224561.0,45.6872,45.7359,45.6872,45.7278,224561.0
2018-05-17 14:50:00,56.3,56.32,56.27,56.31,215400.0,45.7197,45.7359,45.6953,45.7278,215400.0
2018-05-17 15:00:00,56.31,56.35,56.31,56.34,228916.0,45.7278,45.7603,45.7278,45.7522,228916.0
2018-05-17 15:10:00,56.34,56.34,56.25,56.28,256599.0,45.7522,45.7522,45.6791,45.7035,256599.0
2018-05-17 15:20:00,56.28,56.31,56.25,56.26,632492.0,45.7035,45.7278,45.6791,45.6872,632492.0
2018-05-17 15:30:00,56.26,56.26,56.2,56.23,223920.0,45.6872,45.6872,45.6385,45.6629,223920.0
2018-05-17 15:40:00,56.23,56.33,56.21,56.33,234607.0,45.6629,45.7441,45.6466,45.7441,234607.0
2018-05-17 15:50:00,56.33,56.36,56.29,56.29,782897.0,45.7441,45.7684,45.7116,45.7116,782897.0
2018-05-18 09:30:00,55.85,55.96,55.82,55.91,186170.0,45.3543,45.4436,45.3299,45.403,186170.0
2018-05-18 09:40:00,55.9,55.97,55.88,55.95,254573.0,45.3949,45.4517,45.3786,45.4355,254573.0
2018-05-18 09:50:00,55.95,55.95,55.75,55.79,1111943.0,45.4355,45.4355,45.2731,45.3055,1111943.0
2018-05-18 10:00:00,55.78,55.78,55.7,55.75,328522.0,45.2974,45.2974,45.2325,45.2731,328522.0
2018-05-18 10:10:00,55.75,55.86,55.73,55.86,139606.0,45.2731,45.3624,45.2568,45.3624,139606.0
2018-05-18 10:20:00,55.87,55.94,55.85,55.86,132891.0,45.3705,45.4274,45.3543,45.3624,132891.0
2018-05-18 10:30:00,55.87,55.88,55.77,55.83,165792.0,45.3705,45.3786,45.2893,45.338,165792.0
2018-05-18 10:40:00,55.83,55.91,55.79,55.86,149512.0,45.338,45.403,45.3055,45.3624,149512.0
2018-05-18 10:50:00,55.86,55.88,55.81,55.85,108842.0,45.3624,45.3786,45.3218,45.3543,108842.0
2018-05-18 11:00:00,55.86,55.88,55.82,55.84,218219.0,45.3624,45.3786,45.3299,45.3462,218219.0
2018-05-18 11:10:00,55.84,55.87,55.8,55.86,97574.0,45.3462,45.3705,45.3137,45.3624,97574.0
2018-05-18 11:20:00,55.86,55.87,55.74,55.76,105734.0,45.3624,45.3705,45.2649,45.2812,105734.0
2018-05-18 11:30:00,55.77,55.88,55.76,55.86,105292.0,45.2893,45.3786,45.2812,45.3624,105292.0
2018-05-18 11:40:00,55.86,55.86,55.77,55.85,353618.0,45.3624,45.3624,45.2893,45.3543,353618.0
2018-05-18 11:50:00,55.85,55.9,55.83,55.87,124171.0,45.3543,45.3949,45.338,45.3705,124171.0
2018-05-18 12:00:00,55.86,55.86,55.81,55.86,64389.0,45.3624,45.3624,45.3218,45.3624,64389.0
2018-05-18 12:10:00,55.85,55.88,55.83,55.87,233475.0,45.3543,45.3786,45.338,45.3705,233475.0
2018-05-18 12:20:00,55.87,55.87,55.81,55.82,128548.0,45.3705,45.3705,45.3218,45.3299,128548.0
2018-05-18 12:30:00,55.82,55.83,55.77,55.79,106197.0,45.3299,45.338,45.2893,45.3055,106197.0
2018-05-18 12:40:00,55.79,55.83,55.78,55.79,94570.0,45.3055,45.338,45.2974,45.3055,94570.0
2018-05-18 12:50:00,55.79,55.8,55.75,55.79,102606.0,45.3055,45.3137,45.2731,45.3055,102606.0
2018-05-18 13:00:00,55.78,55.78,55.75,55.77,75615.0,45.2974,45.2974,45.2731,45.2893,75615.0
2018-05-18 13:10:00,55.77,55.82,55.75,55.8,120785.0,45.2893,45.3299,45.2731,45.3137,120785.0
2018-05-18 13:20:00,55.8,55.81,55.78,55.79,49934.0,45.3137,45.3218,45.2974,45.3055,49934.0
2018-05-18 13:30:00,55.8,55.8,55.74,55.74,106808.0,45.3137,45.3137,45.2649,45.2649,106808.0
2018-05-18 13:40:00,55.75,55.76,55.72,55.76,89723.0,45.2731,45.2812,45.2487,45.2812,89723.0
2018-05-18 13:50:00,55.76,55.78,55.73,55.76,82570.0,45.2812,45.2974,45.2568,45.2812,82570.0
2018-05-18 14:00:00,55.77,55.79,55.73,55.77,141747.0,45.2893,45.3055,45.2568,45.2893,141747.0
2018-05-18 14:10:00,55.77,55.81,55.74,55.8,202263.0,45.2893,45.3218,45.2649,45.3137,202263.0
2018-05-18 14:20:00,55.81,55.84,55.78,55.79,102169.0,45.3218,45.3462,45.2974,45.3055,102169.0
2018-05-18 14:30:00,55.78,55.81,55.77,55.8,136406.0,45.2974,45.3218,45.2893,45.3137,136406.0
2018-05-18 14:40:00,55.79,55.82,55.78,55.8,133730.0,45.3055,45.3299,45.2974,45.3137,133730.0
2018-05-18 14:50:00,55.81,55.88,55.81,55.84,188544.0,45.3218,45.3786,45.3218,45.3462,188544.0
2018-05-18 15:00:00,55.85,55.85,55.8,55.85,133922.0,45.3543,45.3543,45.3137,45.3543,133922.0
2018-05-18 15:10:00,55.85,55.86,55.82,55.85,120581.0,45.3543,45.3624,45.3299,45.3543,120581.0
2018-05-18 15:20:00,55.84,55.87,55.83,55.86,143154.0,45.3462,45.3705,45.338,45.3624,143154.0
2018-05-18 15:30:00,55.86,55.87,55.81,55.84,101801.0,45.3624,45.3705,45.3218,45.3462,101801.0
2018-05-18 15:40:00,55.85,55.87,55.83,55.87,146938.0,45.3543,45.3705,45.338,45.3705,146938.0
2018-05-18 15:50:00,55.87,55.89,55.82,55.84,342994.0,45.3705,45.3868,45.3299,45.3462,342994.0
2018-05-21 09:30:00,56.27,56.34,56.22,56.32,388224.0,45.6953,45.7522,45.6547,45.7359,388224.0
2018-05-21 09:40:00,56.31,56.34,56.27,56.27,260516.0,45.7278,45.7522,45.6953,45.6953,260516.0
2018-05-21 09:50:00,56.28,56.28,56.2,56.21,530031.0,45.7035,45.7035,45.6385,45.6466,530031.0
2018-05-21 10:00:00,56.22,56.25,56.19,56.23,310537.0,45.6547,45.6791,45.6304,45.6629,310537.0
2018-05-21 10:10:00,56.22,56.24,56.17,56.18,346610.0,45.6547,45.671,45.6141,45.6223,346610.0
2018-05-21 10:20:00,56.18,56.19,56.15,56.16,307655.0,45.6223,45.6304,45.5979,45.606,307655.0
2018-05-21 10:30:00,56.16,56.21,56.16,56.19,274760.0,45.606,45.6466,45.606,45.6304,274760.0
2018-05-21 10:40:00,56.19,56.25,56.17,56.18,217657.0,45.6304,45.6791,45.6141,45.6223,217657.0
2018-05-21 10:50:00,56.18,56.18,56.12,56.16,174738.0,45.6223,45.6223,45.5735,45.606,174738.0
2018-05-21 11:00:00,56.18,56.22,56.13,56.15,210944.0,45.6223,45.6547,45.5817,45.5979,210944.0
2018-05-21 11:10:00,56.16,56.19,56.14,56.16,225669.0,45.606,45.6304,45.5898,45.606,225669.0
2018-05-21 11:20:00,56.15,56.16,56.0,56.05,311553.0,45.5979,45.606,45.4761,45.5167,311553.0
2018-05-21 11:30:00,56.06,56.07,55.99,56.03,217502.0,45.5248,45.5329,45.468,45.5004,217502.0
2018-05-21 11:40:00,56.02,56.02,55.97,56.01,158619.0,45.4923,45.4923,45.4517,45.4842,158619.0
2018-05-21 11:50:00,56.01,56.04,55.98,56.04,253145.0,45.4842,45.5086,45.4598,45.5086,253145.0
2018-05-21 12:00:00,56.05,56.05,55.99,56.0,161679.0,45.5167,45.5167,45.468,45.4761,161679.0
2018-05-21 12:10:00,56.01,56.09,56.0,56.02,163654.0,45.4842,45.5492,45.4761,45.4923,163654.0
2018-05-21 12:20:00,56.02,56.02,55.96,55.97,189357.0,45.4923,45.4923,45.4436,45.4517,189357.0
2018-05-21 12:30:00,55.97,55.98,55.92,55.93,185998.0,45.4517,45.4598,45.4111,45.4192,185998.0
2018-05-21 12:40:00,55.93,55.97,55.91,55.95,127340.0,45.4192,45.4517,45.403,45.4355,127340.0
2018-05-21 12:50:00,55.95,56.03,55.94,56.02,181638.0,45.4355,45.5004,45.4274,45.4923,181638.0
2018-05-21 13:00:00,56.02,56.04,55.98,56.03,111603.0,45.4923,45.5086,45.4598,45.5004,111603.0
2018-05-21 13:10:00,56.02,56.05,55.99,56.04,143938.0,45.4923,45.5167,45.468,45.5086,143938.0
2018-05-21 13:20:00,56.03,56.04,55.99,56.01,85625.0,45.5004,45.5086,45.468,45.4842,85625.0
2018-05-21 13:30:00,56.01,56.02,55.96,55.99,159376.0,45.4842,45.4923,45.4436,45.468,159376.0
2018-05-21 13:40:00,55.99,56.09,55.99,56.06,127412.0,45.468,45.5492,45.468,45.5248,127412.0
2018-05-21 13:50:00,56.05,56.06,56.02,56.05,136820.0,45.5167,45.5248,45.4923,45.5167,136820.0
2018-05-21 14:00:00,56.05,56.05,55.98,56.02,165610.0,45.5167,45.5167,45.4598,45.4923,165610.0
2018-05-21 14:10:00,56.01,56.07,55.97,55.98,217641.0,45.4842,45.5329,45.4517,45.4598,217641.0
2018-05-21 14:20:00,55.98,55.99,55.96,55.96,118096.0,45.4598,45.468,45.4436,45.4436,118096.0
2018-05-21 14:30:00,55.97,55.97,55.92,55.96,176772.0,45.4517,45.4517,45.4111,45.4436,176772.0
2018-05-21 14:40:00,55.97,56.0,55.94,55.98,158001.0,45.4517,45.4761,45.4274,45.4598,158001.0
2018-05-21 14:50:00,55.99,56.04,55.97,56.01,291768.0,45.468,45.5086,45.4517,45.4842,291768.0
2018-05-21 15:00:00,56.0,56.0,55.95,55.98,229507.0,45.4761,45.4761,45.4355,45.4598,229507.0
2018-05-21 15:10:00,55.98,56.04,55.97,56.01,191630.0,45.4598,45.5086,45.4517,45.4842,191630.0
2018-05-21 15:20:00,56.01,56.05,55.99,56.04,234623.0,45.4842,45.5167,45.468,45.5086,234623.0
2018-05-21 15:30:00,56.05,56.05,56.01,56.03,244118.0,45.5167,45.5167,45.4842,45.5004,244118.0
2018-05-21 15:40:00,56.03,56.06,56.01,56.03,299227.0,45.5004,45.5248,45.4842,45.5004,299227.0
2018-05-21 15:50:00,56.03,56.13,56.03,56.12,1005874.0,45.5004,45.5817,45.5004,45.5735,1005874.0
2018-05-22 09:30:00,56.4,56.6,56.33,56.59,334805.0,45.8009,45.9633,45.7441,45.9552,334805.0
2018-05-22 09:40:00,56.59,56.6,56.46,56.47,389776.0,45.9552,45.9633,45.8496,45.8578,389776.0
2018-05-22 09:50:00,56.47,56.54,56.46,56.52,227379.0,45.8578,45.9146,45.8496,45.8984,227379.0
2018-05-22 10:00:00,56.51,56.54,56.43,56.52,254963.0,45.8902,45.9146,45.8253,45.8984,254963.0
2018-05-22 10:10:00,56.52,56.53,56.35,56.4,265165.0,45.8984,45.9065,45.7603,45.8009,265165.0
2018-05-22 10:20:00,56.4,56.5,56.37,56.39,188617.0,45.8009,45.8821,45.7766,45.7928,188617.0
2018-05-22 10:30:00,56.38,56.48,56.36,56.48,295877.0,45.7847,45.8659,45.7684,45.8659,295877.0
2018-05-22 10:40:00,56.48,56.5,56.4,56.42,278496.0,45.8659,45.8821,45.8009,45.8172,278496.0
2018-05-22 10:50:00,56.42,56.45,56.38,56.39,224658.0,45.8172,45.8415,45.7847,45.7928,224658.0
2018-05-22 11:00:00,56.39,56.48,56.38,56.46,289582.0,45.7928,45.8659,45.7847,45.8496,289582.0
2018-05-22 11:10:00,56.46,56.5,56.45,56.48,229520.0,45.8496,45.8821,45.8415,45.8659,229520.0
2018-05-22 11:20:00,56.48,56.55,56.47,56.51,180609.0,45.8659,45.9227,45.8578,45.8902,180609.0
2018-05-22 11:30:00,56.52,56.54,56.47,56.51,159372.0,45.8984,45.9146,45.8578,45.8902,159372.0
2018-05-22 11:40:00,56.51,56.56,56.5,56.53,225806.0,45.8902,45.9308,45.8821,45.9065,225806.0
2018-05-22 11:50:00,56.53,56.55,56.51,56.55,134507.0,45.9065,45.9227,45.8902,45.9227,134507.0
2018-05-22 12:00:00,56.55,56.56,56.53,56.55,141447.0,45.9227,45.9308,45.9065,45.9227,141447.0
2018-05-22 12:10:00,56.55,56.57,56.53,56.54,156613.0,45.9227,45.939,45.9065,45.9146,156613.0
2018-05-22 12:20:00,56.54,56.54,56.42,56.45,288585.0,45.9146,45.9146,45.8172,45.8415,288585.0
2018-05-22 12:30:00,56.45,56.46,56.43,56.44,142618.0,45.8415,45.8496,45.8253,45.8334,142618.0
2018-05-22 12:40:00,56.43,56.44,56.39,56.41,96544.0,45.8253,45.8334,45.7928,45.809,96544.0
2018-05-22 12:50:00,56.41,56.42,56.35,56.36,119227.0,45.809,45.8172,45.7603,45.7684,119227.0
2018-05-22 13:00:00,56.35,56.35,56.32,56.33,127034.0,45.7603,45.7603,45.7359,45.7441,127034.0
2018-05-22 13:10:00,56.33,56.36,56.3,56.3,142917.0,45.7441,45.7684,45.7197,45.7197,142917.0
2018-05-22 13:20:00,56.31,56.33,56.28,56.33,103500.0,45.7278,45.7441,45.7035,45.7441,103500.0
2018-05-22 13:30:00,56.33,56.35,56.31,56.33,213641.0,45.7441,45.7603,45.7278,45.7441,213641.0
2018-05-22 13:40:00,56.33,56.36,56.32,56.35,136141.0,45.7441,45.7684,45.7359,45.7603,136141.0
2018-05-22 13:50:00,56.35,56.39,56.33,56.37,196188.0,45.7603,45.7928,45.7441,45.7766,196188.0
2018-05-22 14:00:00,56.36,56.43,56.36,56.43,129132.0,45.7684,45.8253,45.7684,45.8253,129132.0
2018-05-22 14:10:00,56.42,56.47,56.42,56.44,202206.0,45.8172,45.8578,45.8172,45.8334,202206.0
2018-05-22 14:20:00,56.44,56.46,56.42,56.46,135416.0,45.8334,45.8496,45.8172,45.8496,135416.0
2018-05-22 14:30:00,56.45,56.49,56.45,56.45,128052.0,45.8415,45.874,45.8415,45.8415,128052.0
2018-05-22 14:40:00,56.45,56.46,56.4,56.42,119190.0,45.8415,45.8496,45.8009,45.8172,119190.0
2018-05-22 14:50:00,56.42,56.43,56.34,56.35,445947.0,45.8172,45.8253,45.7522,45.7603,445947.0
2018-05-22 15:00:00,56.35,56.36,56.32,56.36,231097.0,45.7603,45.7684,45.7359,45.7684,231097.0
2018-05-22 15:10:00,56.36,56.42,56.33,56.39,326512.0,45.7684,45.8172,45.7441,45.7928,326512.0
2018-05-22 15:20:00,56.39,56.42,56.36,56.39,222599.0,45.7928,45.8172,45.7684,45.7928,222599.0
2018-05-22 15:30:00,56.39,56.4,56.29,56.3,254499.0,45.7928,45.8009,45.7116,45.7197,254499.0
2018-05-22 15:40:00,56.3,56.33,56.27,56.27,281095.0,45.7197,45.7441,45.6953,45.6953,281095.0
2018-05-22 15:50:00,56.27,56.32,56.23,56.3,505779.0,45.6953,45.7359,45.6629,45.7197,505779.0
2018-05-23 09:30:00,55.7,55.82,55.67,55.8,206161.0,45.2325,45.3299,45.2081,45.3137,206161.0
2018-05-23 09:40:00,55.79,55.88,55.76,55.81,879854.0,45.3055,45.3786,45.2812,45.3218,879854.0
2018-05-23 09:50:00,55.81,55.86,55.79,55.82,1688249.0,45.3218,45.3624,45.3055,45.3299,1688249.0
2018-05-23 10:00:00,55.82,55.86,55.76,55.85,754026.0,45.3299,45.3624,45.2812,45.3543,754026.0
2018-05-23 10:10:00,55.85,55.93,55.85,55.89,282878.0,45.3543,45.4192,45.3543,45.3868,282878.0
2018-05-23 10:20:00,55.89,55.91,55.82,55.85,99418.0,45.3868,45.403,45.3299,45.3543,99418.0
2018-05-23 10:30:00,55.85,55.85,55.72,55.74,199672.0,45.3543,45.3543,45.2487,45.2649,199672.0
2018-05-23 10:40:00,55.75,55.75,55.65,55.66,257983.0,45.2731,45.2731,45.1919,45.2,257983.0
2018-05-23 10:50:00,55.67,55.74,55.65,55.71,156289.0,45.2081,45.2649,45.1919,45.2406,156289.0
2018-05-23 11:00:00,55.7,55.79,55.69,55.74,203362.0,45.2325,45.3055,45.2243,45.2649,203362.0
2018-05-23 11:10:00,55.75,55.88,55.72,55.86,495426.0,45.2731,45.3786,45.2487,45.3624,495426.0
2018-05-23 11:20:00,55.86,55.9,55.83,55.87,247755.0,45.3624,45.3949,45.338,45.3705,247755.0
2018-05-23 11:30:00,55.87,55.91,55.85,55.85,86620.0,45.3705,45.403,45.3543,45.3543,86620.0
2018-05-23 11:40:00,55.85,55.96,55.83,55.95,445617.0,45.3543,45.4436,45.338,45.4355,445617.0
2018-05-23 11:50:00,55.95,55.99,55.88,55.89,90168.0,45.4355,45.468,45.3786,45.3868,90168.0
2018-05-23 12:00:00,55.88,56.03,55.86,56.01,170364.0,45.3786,45.5004,45.3624,45.4842,170364.0
2018-05-23 12:10:00,56.01,56.08,55.99,56.01,183792.0,45.4842,45.541,45.468,45.4842,183792.0
2018-05-23 12:20:00,56.0,56.04,55.9,55.91,106563.0,45.4761,45.5086,45.3949,45.403,106563.0
2018-05-23 12:30:00,55.92,55.99,55.92,55.99,60428.0,45.4111,45.468,45.4111,45.468,60428.0
2018-05-23 12:40:00,56.0,56.07,56.0,56.01,157937.0,45.4761,45.5329,45.4761,45.4842,157937.0
2018-05-23 12:50:00,56.01,56.03,55.96,55.98,51827.0,45.4842,45.5004,45.4436,45.4598,51827.0
2018-05-23 13:00:00,55.98,55.99,55.9,55.95,111883.0,45.4598,45.468,45.3949,45.4355,111883.0
2018-05-23 13:10:00,55.95,55.95,55.86,55.86,78349.0,45.4355,45.4355,45.3624,45.3624,78349.0
2018-05-23 13:20:00,55.86,55.92,55.85,55.9,78752.0,45.3624,45.4111,45.3543,45.3949,78752.0
2018-05-23 13:30:00,55.91,55.92,55.87,55.9,66354.0,45.403,45.4111,45.3705,45.3949,66354.0
2018-05-23 13:40:00,55.9,55.95,55.89,55.93,85513.0,45.3949,45.4355,45.3868,45.4192,85513.0
2018-05-23 13:50:00,55.92,55.96,55.88,55.89,78708.0,45.4111,45.4436,45.3786,45.3868,78708.0
2018-05-23 14:00:00,55.88,56.22,55.87,56.21,424787.0,45.3786,45.6547,45.3705,45.6466,424787.0
2018-05-23 14:10:00,56.21,56.25,56.1,56.18,620789.0,45.6466,45.6791,45.5573,45.6223,620789.0
2018-05-23 14:20:00,56.19,56.27,56.15,56.26,338459.0,45.6304,45.6953,45.5979,45.6872,338459.0
2018-05-23 14:30:00,56.26,56.28,56.17,56.17,209104.0,45.6872,45.7035,45.6141,45.6141,209104.0
2018-05-23 14:40:00,56.18,56.24,56.17,56.22,154456.0,45.6223,45.671,45.6141,45.6547,154456.0
2018-05-23 14:50:00,56.22,56.27,56.2,56.25,103116.0,45.6547,45.6953,45.6385,45.6791,103116.0
2018-05-23 15:00:00,56.25,56.32,56.24,56.25,104150.0,45.6791,45.7359,45.671,45.6791,104150.0
2018-05-23 15:10:00,56.24,56.29,56.23,56.26,156185.0,45.671,45.7116,45.6629,45.6872,156185.0
2018-05-23 15:20:00,56.26,56.33,56.25,56.3,120089.0,45.6872,45.7441,45.6791,45.7197,120089.0
2018-05-23 15:30:00,56.3,56.32,56.27,56.28,106539.0,45.7197,45.7359,45.6953,45.7035,106539.0
2018-05-23 15:40:00,56.27,56.31,56.25,56.26,175939.0,45.6953,45.7278,45.6791,45.6872,175939.0
2018-05-23 15:50:00,56.27,56.32,56.25,56.3,689741.0,45.6953,45.7359,45.6791,45.7197,689741.0
2018-05-24 09:30:00,56.02,56.11,55.96,56.09,185861.0,45.4923,45.5654,45.4436,45.5492,185861.0
2018-05-24 09:40:00,56.09,56.1,55.78,55.8,410055.0,45.5492,45.5573,45.2974,45.3137,410055.0
2018-05-24 09:50:00,55.8,55.82,55.7,55.74,224486.0,45.3137,45.3299,45.2325,45.2649,224486.0
2018-05-24 10:00:00,55.74,55.83,55.68,55.76,293897.0,45.2649,45.338,45.2162,45.2812,293897.0
2018-05-24 10:10:00,55.75,55.76,55.63,55.65,342646.0,45.2731,45.2812,45.1756,45.1919,342646.0
2018-05-24 10:20:00,55.65,55.67,55.52,55.55,271515.0,45.1919,45.2081,45.0863,45.1107,271515.0
2018-05-24 10:30:00,55.54,55.59,55.44,55.58,207591.0,45.1025,45.1431,45.0213,45.135,207591.0
2018-05-24 10:40:00,55.59,55.63,55.47,55.52,209058.0,45.1431,45.1756,45.0457,45.0863,209058.0
2018-05-24 10:50:00,55.52,55.56,55.42,55.45,213799.0,45.0863,45.1188,45.0051,45.0294,213799.0
2018-05-24 11:00:00,55.44,55.61,55.42,55.59,259736.0,45.0213,45.1594,45.0051,45.1431,259736.0
2018-05-24 11:10:00,55.59,55.7,55.56,55.65,245379.0,45.1431,45.2325,45.1188,45.1919,245379.0
2018-05-24 11:20:00,55.65,55.7,55.62,55.68,155288.0,45.1919,45.2325,45.1675,45.2162,155288.0
2018-05-24 11:30:00,55.68,55.71,55.62,55.66,160601.0,45.2162,45.2406,45.1675,45.2,160601.0
2018-05-24 11:40:00,55.66,55.76,55.64,55.75,129470.0,45.2,45.2812,45.1837,45.2731,129470.0
2018-05-24 11:50:00,55.75,55.82,55.73,55.82,426981.0,45.2731,45.3299,45.2568,45.3299,426981.0
2018-05-24 12:00:00,55.81,55.86,55.78,55.81,218413.0,45.3218,45.3624,45.2974,45.3218,218413.0
2018-05-24 12:10:00,55.81,55.91,55.79,55.89,140866.0,45.3218,45.403,45.3055,45.3868,140866.0
2018-05-24 12:20:00,55.88,55.91,55.87,55.88,130919.0,45.3786,45.403,45.3705,45.3786,130919.0
2018-05-24 12:30:00,55.88,55.94,55.85,55.87,148112.0,45.3786,45.4274,45.3543,45.3705,148112.0
2018-05-24 12:40:00,55.86,55.9,55.8,55.89,104215.0,45.3624,45.3949,45.3137,45.3868,104215.0
2018-05-24 12:50:00,55.89,55.92,55.85,55.92,171457.0,45.3868,45.4111,45.3543,45.4111,171457.0
2018-05-24 13:00:00,55.92,55.98,55.91,55.97,142516.0,45.4111,45.4598,45.403,45.4517,142516.0
2018-05-24 13:10:00,55.97,56.0,55.95,56.0,120839.0,45.4517,45.4761,45.4355,45.4761,120839.0
2018-05-24 13:20:00,56.0,56.01,55.91,55.95,102488.0,45.4761,45.4842,45.403,45.4355,102488.0
2018-05-24 13:30:00,55.95,55.97,55.91,55.94,187125.0,45.4355,45.4517,45.403,45.4274,187125.0
2018-05-24 13:40:00,55.93,56.02,55.91,56.01,114241.0,45.4192,45.4923,45.403,45.4842,114241.0
2018-05-24 13:50:00,56.02,56.03,55.98,56.01,152425.0,45.4923,45.5004,45.4598,45.4842,152425.0
2018-05-24 14:00:00,56.01,56.01,55.94,55.95,179400.0,45.4842,45.4842,45.4274,45.4355,179400.0
2018-05-24 14:10:00,55.96,55.96,55.89,55.95,183713.0,45.4436,45.4436,45.3868,45.4355,183713.0
2018-05-24 14:20:00,55.95,55.99,55.93,55.94,105709.0,45.4355,45.468,45.4192,45.4274,105709.0
2018-05-24 14:30:00,55.94,55.97,55.92,55.95,182521.0,45.4274,45.4517,45.4111,45.4355,182521.0
2018-05-24 14:40:00,55.94,55.95,55.9,55.91,88094.0,45.4274,45.4355,45.3949,45.403,88094.0
2018-05-24 14:50:00,55.9,55.95,55.9,55.94,106856.0,45.3949,45.4355,45.3949,45.4274,106856.0
2018-05-24 15:00:00,55.92,55.98,55.89,55.97,117642.0,45.4111,45.4598,45.3868,45.4517,117642.0
2018-05-24 15:10:00,55.98,56.0,55.96,55.99,121863.0,45.4598,45.4761,45.4436,45.468,121863.0
2018-05-24 15:20:00,56.0,56.02,55.98,55.99,140272.0,45.4761,45.4923,45.4598,45.468,140272.0
2018-05-24 15:30:00,56.0,56.02,55.96,55.97,116554.0,45.4761,45.4923,45.4436,45.4517,116554.0
2018-05-24 15:40:00,55.97,55.98,55.93,55.98,159444.0,45.4517,45.4598,45.4192,45.4598,159444.0
2018-05-24 15:50:00,55.98,56.04,55.96,56.03,311632.0,45.4598,45.5086,45.4436,45.5004,311632.0
2018-05-25 09:30:00,56.03,56.15,55.99,56.03,217066.0,45.5004,45.5979,45.468,45.5004,217066.0
2018-05-25 09:40:00,56.02,56.05,55.95,56.03,163349.0,45.4923,45.5167,45.4355,45.5004,163349.0
2018-05-25 09:50:00,56.02,56.08,55.96,56.08,125398.0,45.4923,45.541,45.4436,45.541,125398.0
2018-05-25 10:00:00,56.08,56.19,56.05,56.19,497864.0,45.541,45.6304,45.5167,45.6304,497864.0
2018-05-25 10:10:00,56.18,56.23,56.12,56.21,217634.0,45.6223,45.6629,45.5735,45.6466,217634.0
2018-05-25 10:20:00,56.2,56.21,56.15,56.18,245635.0,45.6385,45.6466,45.5979,45.6223,245635.0
2018-05-25 10:30:00,56.18,56.26,56.18,56.21,183264.0,45.6223,45.6872,45.6223,45.6466,183264.0
2018-05-25 10:40:00,56.21,56.24,56.16,56.17,97158.0,45.6466,45.671,45.606,45.6141,97158.0
2018-05-25 10:50:00,56.18,56.2,56.14,56.16,122375.0,45.6223,45.6385,45.5898,45.606,122375.0
2018-05-25 11:00:00,56.16,56.2,56.12,56.19,72469.0,45.606,45.6385,45.5735,45.6304,72469.0
2018-05-25 11:10:00,56.19,56.22,56.18,56.2,281583.0,45.6304,45.6547,45.6223,45.6385,281583.0
2018-05-25 11:20:00,56.2,56.23,56.16,56.22,163874.0,45.6385,45.6629,45.606,45.6547,163874.0
2018-05-25 11:30:00,56.22,56.29,56.2,56.29,103772.0,45.6547,45.7116,45.6385,45.7116,103772.0
2018-05-25 11:40:00,56.29,56.31,56.26,56.3,129782.0,45.7116,45.7278,45.6872,45.7197,129782.0
2018-05-25 11:50:00,56.29,56.32,56.27,56.28,148624.0,45.7116,45.7359,45.6953,45.7035,148624.0
2018-05-25 12:00:00,56.28,56.31,56.22,56.23,138589.0,45.7035,45.7278,45.6547,45.6629,138589.0
2018-05-25 12:10:00,56.22,56.26,56.2,56.22,93303.0,45.6547,45.6872,45.6385,45.6547,93303.0
2018-05-25 12:20:00,56.21,56.29,56.2,56.29,152265.0,45.6466,45.7116,45.6385,45.7116,152265.0
2018-05-25 12:30:00,56.28,56.29,56.22,56.23,775326.0,45.7035,45.7116,45.6547,45.6629,775326.0
2018-05-25 12:40:00,56.22,56.24,56.19,56.22,94812.0,45.6547,45.671,45.6304,45.6547,94812.0
2018-05-25 12:50:00,56.21,56.25,56.19,56.22,420027.0,45.6466,45.6791,45.6304,45.6547,420027.0
2018-05-25 13:00:00,56.22,56.22,56.17,56.2,297630.0,45.6547,45.6547,45.6141,45.6385,297630.0
2018-05-25 13:10:00,56.21,56.24,56.18,56.2,376454.0,45.6466,45.671,45.6223,45.6385,376454.0
2018-05-25 13:20:00,56.2,56.22,56.19,56.22,95088.0,45.6385,45.6547,45.6304,45.6547,95088.0
2018-05-25 13:30:00,56.21,56.21,56.14,56.2,307350.0,45.6466,45.6466,45.5898,45.6385,307350.0
2018-05-25 13:40:00,56.19,56.2,56.16,56.16,119623.0,45.6304,45.6385,45.606,45.606,119623.0
2018-05-25 13:50:00,56.17,56.18,56.1,56.12,107383.0,45.6141,45.6223,45.5573,45.5735,107383.0
2018-05-25 14:00:00,56.11,56.19,56.09,56.16,76333.0,45.5654,45.6304,45.5492,45.606,76333.0
2018-05-25 14:10:00,56.17,56.19,56.14,56.18,43624.0,45.6141,45.6304,45.5898,45.6223,43624.0
2018-05-25 14:20:00,56.17,56.19,56.15,56.17,89736.0,45.6141,45.6304,45.5979,45.6141,89736.0
2018-05-25 14:30:00,56.17,56.19,56.12,56.13,95406.0,45.6141,45.6304,45.5735,45.5817,95406.0
2018-05-25 14:40:00,56.13,56.13,56.07,56.09,65451.0,45.5817,45.5817,45.5329,45.5492,65451.0
2018-05-25 14:50:00,56.1,56.13,56.09,56.12,90291.0,45.5573,45.5817,45.5492,45.5735,90291.0
2018-05-25 15:00:00,56.11,56.13,56.08,56.12,81925.0,45.5654,45.5817,45.541,45.5735,81925.0
2018-05-25 15:10:00,56.12,56.14,56.09,56.14,66395.0,45.5735,45.5898,45.5492,45.5898,66395.0
2018-05-25 15:20:00,56.14,56.17,56.1,56.17,114723.0,45.5898,45.6141,45.5573,45.6141,114723.0
2018-05-25 15:30:00,56.17,56.17,56.13,56.14,58772.0,45.6141,45.6141,45.5817,45.5898,58772.0
2018-05-25 15:40:00,56.14,56.15,56.12,56.14,97120.0,45.5898,45.5979,45.5735,45.5898,97120.0
2018-05-25 15:50:00,56.15,56.24,56.15,56.21,444737.0,45.5979,45.671,45.5979,45.6466,444737.0
2018-05-29 09:30:00,55.49,55.54,55.42,55.43,480784.0,45.0619,45.1025,45.0051,45.0132,480784.0
2018-05-29 09:40:00,55.43,55.53,55.38,55.5,2215346.0,45.0132,45.0944,44.9726,45.07,2215346.0
2018-05-29 09:50:00,55.5,55.58,55.49,55.57,531334.0,45.07,45.135,45.0619,45.1269,531334.0
2018-05-29 10:00:00,55.58,55.58,55.53,55.56,346170.0,45.135,45.135,45.0944,45.1188,346170.0
2018-05-29 10:10:00,55.55,55.58,55.53,55.55,316492.0,45.1107,45.135,45.0944,45.1107,316492.0
2018-05-29 10:20:00,55.54,55.61,55.53,55.58,439951.0,45.1025,45.1594,45.0944,45.135,439951.0
2018-05-29 10:30:00,55.58,55.58,55.45,55.47,794746.0,45.135,45.135,45.0294,45.0457,794746.0
2018-05-29 10:40:00,55.47,55.48,55.41,55.46,216126.0,45.0457,45.0538,44.997,45.0376,216126.0
2018-05-29 10:50:00,55.46,55.48,55.36,55.36,348873.0,45.0376,45.0538,44.9564,44.9564,348873.0
2018-05-29 11:00:00,55.36,55.38,55.26,55.28,505606.0,44.9564,44.9726,44.8752,44.8914,505606.0
2018-05-29 11:10:00,55.29,55.38,55.28,55.32,234012.0,44.8995,44.9726,44.8914,44.9239,234012.0
2018-05-29 11:20:00,55.32,55.38,55.29,55.34,892995.0,44.9239,44.9726,44.8995,44.9401,892995.0
2018-05-29 11:30:00,55.35,55.37,55.22,55.24,298441.0,44.9482,44.9645,44.8427,44.8589,298441.0
2018-05-29 11:40:00,55.24,55.24,55.1,55.16,304550.0,44.8589,44.8589,44.7452,44.7939,304550.0
2018-05-29 11:50:00,55.15,55.19,55.14,55.14,222355.0,44.7858,44.8183,44.7777,44.7777,222355.0
2018-05-29 12:00:00,55.13,55.14,55.02,55.03,206029.0,44.7696,44.7777,44.6803,44.6884,206029.0
2018-05-29 12:10:00,55.02,55.06,54.95,55.04,385900.0,44.6803,44.7127,44.6234,44.6965,385900.0
2018-05-29 12:20:00,55.04,55.11,55.03,55.07,152440.0,44.6965,44.7533,44.6884,44.7209,152440.0
2018-05-29 12:30:00,55.07,55.13,55.04,55.1,207595.0,44.7209,44.7696,44.6965,44.7452,207595.0
2018-05-29 12:40:00,55.1,55.14,55.03,55.09,246241.0,44.7452,44.7777,44.6884,44.7371,246241.0
2018-05-29 12:50:00,55.1,55.17,55.09,55.15,202881.0,44.7452,44.8021,44.7371,44.7858,202881.0
2018-05-29 13:00:00,55.15,55.16,55.04,55.05,155446.0,44.7858,44.7939,44.6965,44.7046,155446.0
2018-05-29 13:10:00,55.05,55.07,55.0,55.05,199874.0,44.7046,44.7209,44.664,44.7046,199874.0
2018-05-29 13:20:00,55.06,55.09,55.02,55.04,155084.0,44.7127,44.7371,44.6803,44.6965,155084.0
2018-05-29 13:30:00,55.03,55.04,54.93,54.94,392817.0,44.6884,44.6965,44.6072,44.6153,392817.0
2018-05-29 13:40:00,54.94,55.06,54.93,55.03,803563.0,44.6153,44.7127,44.6072,44.6884,803563.0
2018-05-29 13:50:00,55.03,55.06,54.92,54.93,225017.0,44.6884,44.7127,44.599,44.6072,225017.0
2018-05-29 14:00:00,54.92,54.93,54.82,54.85,251243.0,44.599,44.6072,44.5178,44.5422,251243.0
2018-05-29 14:10:00,54.84,54.86,54.77,54.79,261719.0,44.5341,44.5503,44.4772,44.4935,261719.0
2018-05-29 14:20:00,54.78,54.89,54.74,54.88,236807.0,44.4854,44.5747,44.4529,44.5666,236807.0
2018-05-29 14:30:00,54.88,54.92,54.8,54.81,206026.0,44.5666,44.599,44.5016,44.5097,206026.0
2018-05-29 14:40:00,54.8,54.83,54.72,54.76,223856.0,44.5016,44.526,44.4366,44.4691,223856.0
2018-05-29 14:50:00,54.76,54.77,54.7,54.73,289132.0,44.4691,44.4772,44.4204,44.4448,289132.0
2018-05-29 15:00:00,54.72,54.81,54.7,54.77,491464.0,44.4366,44.5097,44.4204,44.4772,491464.0
2018-05-29 15:10:00,54.77,54.81,54.74,54.77,354649.0,44.4772,44.5097,44.4529,44.4772,354649.0
2018-05-29 15:20:00,54.76,54.83,54.74,54.82,147702.0,44.4691,44.526,44.4529,44.5178,147702.0
2018-05-29 15:30:00,54.82,54.92,54.79,54.91,226130.0,44.5178,44.599,44.4935,44.5909,226130.0
2018-05-29 15:40:00,54.91,54.98,54.9,54.95,350199.0,44.5909,44.6478,44.5828,44.6234,350199.0
2018-05-29 15:50:00,54.95,55.03,54.94,54.97,1044887.0,44.6234,44.6884,44.6153,44.6396,1044887.0
2018-05-30 09:30:00,55.03,55.08,54.9,54.95,678962.0,44.6884,44.729,44.5828,44.6234,678962.0
2018-05-30 09:40:00,54.96,55.08,54.95,54.97,588048.0,44.6315,44.729,44.6234,44.6396,588048.0
2018-05-30 09:50:00,54.97,54.99,54.86,54.86,607959.0,44.6396,44.6559,44.5503,44.5503,607959.0
2018-05-30 10:00:00,54.87,54.91,54.81,54.9,360610.0,44.5584,44.5909,44.5097,44.5828,360610.0
2018-05-30 10:10:00,54.89,54.97,54.88,54.9,251387.0,44.5747,44.6396,44.5666,44.5828,251387.0
2018-05-30 10:20:00,54.9,54.9,54.81,54.87,398219.0,44.5828,44.5828,44.5097,44.5584,398219.0
2018-05-30 10:30:00,54.87,54.92,54.84,54.87,376405.0,44.5584,44.599,44.5341,44.5584,376405.0
2018-05-30 10:40:00,54.88,55.01,54.86,54.98,294886.0,44.5666,44.6721,44.5503,44.6478,294886.0
2018-05-30 10:50:00,54.99,55.04,54.97,55.02,137979.0,44.6559,44.6965,44.6396,44.6803,137979.0
2018-05-30 11:00:00,55.03,55.05,55.0,55.02,185991.0,44.6884,44.7046,44.664,44.6803,185991.0
2018-05-30 11:10:00,55.02,55.1,55.02,55.09,394944.0,44.6803,44.7452,44.6803,44.7371,394944.0
2018-05-30 11:20:00,55.09,55.16,55.07,55.13,340155.0,44.7371,44.7939,44.7209,44.7696,340155.0
2018-05-30 11:30:00,55.12,55.35,55.11,55.3,621352.0,44.7615,44.9482,44.7533,44.9076,621352.0
2018-05-30 11:40:00,55.3,55.31,55.25,55.3,340796.0,44.9076,44.9158,44.867,44.9076,340796.0
2018-05-30 11:50:00,55.3,55.35,55.28,55.34,273372.0,44.9076,44.9482,44.8914,44.9401,273372.0
2018-05-30 12:00:00,55.33,55.43,55.32,55.33,278456.0,44.932,45.0132,44.9239,44.932,278456.0
2018-05-30 12:10:00,55.33,55.37,55.31,55.31,225517.0,44.932,44.9645,44.9158,44.9158,225517.0
2018-05-30 12:20:00,55.32,55.36,55.29,55.33,204061.0,44.9239,44.9564,44.8995,44.932,204061.0
2018-05-30 12:30:00,55.33,55.34,55.26,55.28,288936.0,44.932,44.9401,44.8752,44.8914,288936.0
2018-05-30 12:40:00,55.28,55.32,55.25,55.29,442658.0,44.8914,44.9239,44.867,44.8995,442658.0
2018-05-30 12:50:00,55.3,55.32,55.28,55.32,209544.0,44.9076,44.9239,44.8914,44.9239,209544.0
2018-05-30 13:00:00,55.31,55.35,55.27,55.3,121270.0,44.9158,44.9482,44.8833,44.9076,121270.0
2018-05-30 13:10:00,55.3,55.44,55.27,55.43,334646.0,44.9076,45.0213,44.8833,45.0132,334646.0
2018-05-30 13:20:00,55.44,55.45,55.42,55.43,175039.0,45.0213,45.0294,45.0051,45.0132,175039.0
2018-05-30 13:30:00,55.43,55.44,55.41,55.44,192006.0,45.0132,45.0213,44.997,45.0213,192006.0
2018-05-30 13:40:00,55.44,55.44,55.39,55.39,141082.0,45.0213,45.0213,44.9807,44.9807,141082.0
2018-05-30 13:50:00,55.4,55.4,55.36,55.37,240534.0,44.9888,44.9888,44.9564,44.9645,240534.0
2018-05-30 14:00:00,55.37,55.42,55.37,55.4,145380.0,44.9645,45.0051,44.9645,44.9888,145380.0
2018-05-30 14:10:00,55.4,55.42,55.37,55.39,225584.0,44.9888,45.0051,44.9645,44.9807,225584.0
2018-05-30 14:20:00,55.39,55.42,55.38,55.4,232476.0,44.9807,45.0051,44.9726,44.9888,232476.0
2018-05-30 14:30:00,55.4,55.45,55.38,55.44,310029.0,44.9888,45.0294,44.9726,45.0213,310029.0
2018-05-30 14:40:00,55.44,55.46,55.43,55.44,518815.0,45.0213,45.0376,45.0132,45.0213,518815.0
2018-05-30 14:50:00,55.45,55.49,55.44,55.48,269901.0,45.0294,45.0619,45.0213,45.0538,269901.0
2018-05-30 15:00:00,55.48,55.53,55.43,55.43,654644.0,45.0538,45.0944,45.0132,45.0132,654644.0
2018-05-30 15:10:00,55.43,55.45,55.4,55.44,251181.0,45.0132,45.0294,44.9888,45.0213,251181.0
2018-05-30 15:20:00,55.43,55.44,55.39,55.4,236445.0,45.0132,45.0213,44.9807,44.9888,236445.0
2018-05-30 15:30:00,55.4,55.43,55.37,55.41,285177.0,44.9888,45.0132,44.9645,44.997,285177.0
2018-05-30 15:40:00,55.41,55.44,55.4,55.41,435298.0,44.997,45.0213,44.9888,44.997,435298.0
2018-05-30 15:50:00,55.41,55.48,55.41,55.47,665375.0,44.997,45.0538,44.997,45.0457,665375.0
2018-05-31 09:30:00,55.43,55.45,55.3,55.41,594494.0,45.0132,45.0294,44.9076,44.997,594494.0
2018-05-31 09:40:00,55.41,55.46,55.31,55.32,343692.0,44.997,45.0376,44.9158,44.9239,343692.0
2018-05-31 09:50:00,55.32,55.36,55.29,55.34,323389.0,44.9239,44.9564,44.8995,44.9401,323389.0
2018-05-31 10:00:00,55.35,55.4,55.28,55.31,553874.0,44.9482,44.9888,44.8914,44.9158,553874.0
2018-05-31 10:10:00,55.31,55.43,55.28,55.41,316431.0,44.9158,45.0132,44.8914,44.997,316431.0
2018-05-31 10:20:00,55.41,55.48,55.39,55.45,287353.0,44.997,45.0538,44.9807,45.0294,287353.0
2018-05-31 10:30:00,55.44,55.49,55.37,55.4,380232.0,45.0213,45.0619,44.9645,44.9888,380232.0
2018-05-31 10:40:00,55.41,55.44,55.31,55.31,223221.0,44.997,45.0213,44.9158,44.9158,223221.0
2018-05-31 10:50:00,55.31,55.35,55.25,55.27,312884.0,44.9158,44.9482,44.867,44.8833,312884.0
2018-05-31 11:00:00,55.26,55.34,55.23,55.29,287437.0,44.8752,44.9401,44.8508,44.8995,287437.0
2018-05-31 11:10:00,55.29,55.33,55.19,55.22,202709.0,44.8995,44.932,44.8183,44.8427,202709.0
2018-05-31 11:20:00,55.21,55.32,55.18,55.31,669732.0,44.8345,44.9239,44.8102,44.9158,669732.0
2018-05-31 11:30:00,55.3,55.41,55.26,55.39,355911.0,44.9076,44.997,44.8752,44.9807,355911.0
2018-05-31 11:40:00,55.39,55.51,55.38,55.47,577729.0,44.9807,45.0782,44.9726,45.0457,577729.0
2018-05-31 11:50:00,55.48,55.5,55.41,55.42,236364.0,45.0538,45.07,44.997,45.0051,236364.0
2018-05-31 12:00:00,55.41,55.43,55.33,55.33,146252.0,44.997,45.0132,44.932,44.932,146252.0
2018-05-31 12:10:00,55.32,55.41,55.32,55.4,157105.0,44.9239,44.997,44.9239,44.9888,157105.0
2018-05-31 12:20:00,55.4,55.42,55.34,55.36,106369.0,44.9888,45.0051,44.9401,44.9564,106369.0
2018-05-31 12:30:00,55.35,55.4,55.35,55.39,144668.0,44.9482,44.9888,44.9482,44.9807,144668.0
2018-05-31 12:40:00,55.38,55.48,55.36,55.47,438146.0,44.9726,45.0538,44.9564,45.0457,438146.0
2018-05-31 12:50:00,55.46,55.49,55.44,55.49,373548.0,45.0376,45.0619,45.0213,45.0619,373548.0
2018-05-31 13:00:00,55.49,55.5,55.45,55.48,448673.0,45.0619,45.07,45.0294,45.0538,448673.0
2018-05-31 13:10:00,55.48,55.51,55.46,55.49,168242.0,45.0538,45.0782,45.0376,45.0619,168242.0
2018-05-31 13:20:00,55.5,55.52,55.43,55.46,178249.0,45.07,45.0863,45.0132,45.0376,178249.0
2018-05-31 13:30:00,55.46,55.5,55.43,55.49,316874.0,45.0376,45.07,45.0132,45.0619,316874.0
2018-05-31 13:40:00,55.49,55.54,55.49,55.52,163842.0,45.0619,45.1025,45.0619,45.0863,163842.0
2018-05-31 13:50:00,55.52,55.54,55.36,55.39,274496.0,45.0863,45.1025,44.9564,44.9807,274496.0
2018-05-31 14:00:00,55.39,55.41,55.32,55.38,187717.0,44.9807,44.997,44.9239,44.9726,187717.0
2018-05-31 14:10:00,55.39,55.5,55.38,55.46,390596.0,44.9807,45.07,44.9726,45.0376,390596.0
2018-05-31 14:20:00,55.47,55.55,55.46,55.53,360236.0,45.0457,45.1107,45.0376,45.0944,360236.0
2018-05-31 14:30:00,55.52,55.54,55.49,55.52,527481.0,45.0863,45.1025,45.0619,45.0863,527481.0
2018-05-31 14:40:00,55.52,55.59,55.51,55.56,212670.0,45.0863,45.1431,45.0782,45.1188,212670.0
2018-05-31 14:50:00,55.57,55.64,55.56,55.63,168955.0,45.1269,45.1837,45.1188,45.1756,168955.0
2018-05-31 15:00:00,55.62,55.67,55.59,55.66,358564.0,45.1675,45.2081,45.1431,45.2,358564.0
2018-05-31 15:10:00,55.66,55.67,55.62,55.66,257126.0,45.2,45.2081,45.1675,45.2,257126.0
2018-05-31 15:20:00,55.65,55.67,55.6,55.67,365142.0,45.1919,45.2081,45.1513,45.2081,365142.0
2018-05-31 15:30:00,55.67,55.71,55.64,55.68,508767.0,45.2081,45.2406,45.1837,45.2162,508767.0
2018-05-31 15:40:00,55.69,55.69,55.48,55.49,438248.0,45.2243,45.2243,45.0538,45.0619,438248.0
2018-05-31 15:50:00,55.49,55.55,55.44,55.49,994430.0,45.0619,45.1107,45.0213,45.0619,994430.0
2018-06-01 09:30:00,55.92,56.06,55.89,56.05,446543.0,45.4111,45.5248,45.3868,45.5167,446543.0
2018-06-01 09:40:00,56.05,56.14,56.04,56.1,529132.0,45.5167,45.5898,45.5086,45.5573,529132.0
2018-06-01 09:50:00,56.1,56.18,56.1,56.11,481957.0,45.5573,45.6223,45.5573,45.5654,481957.0
2018-06-01 10:00:00,56.12,56.21,56.1,56.1,446110.0,45.5735,45.6466,45.5573,45.5573,446110.0
2018-06-01 10:10:00,56.11,56.12,55.94,56.04,392879.0,45.5654,45.5735,45.4274,45.5086,392879.0
2018-06-01 10:20:00,56.04,56.12,55.91,55.91,727077.0,45.5086,45.5735,45.403,45.403,727077.0
2018-06-01 10:30:00,55.9,55.97,55.89,55.92,148941.0,45.3949,45.4517,45.3868,45.4111,148941.0
2018-06-01 10:40:00,55.91,55.91,55.81,55.9,328319.0,45.403,45.403,45.3218,45.3949,328319.0
2018-06-01 10:50:00,55.91,55.98,55.9,55.92,143343.0,45.403,45.4598,45.3949,45.4111,143343.0
2018-06-01 11:00:00,55.92,56.0,55.92,55.96,127408.0,45.4111,45.4761,45.4111,45.4436,127408.0
2018-06-01 11:10:00,55.96,56.07,55.95,56.07,174935.0,45.4436,45.5329,45.4355,45.5329,174935.0
2018-06-01 11:20:00,56.07,56.12,56.0,56.0,880560.0,45.5329,45.5735,45.4761,45.4761,880560.0
2018-06-01 11:30:00,56.0,56.07,55.96,56.04,221279.0,45.4761,45.5329,45.4436,45.5086,221279.0
2018-06-01 11:40:00,56.04,56.08,56.03,56.08,277921.0,45.5086,45.541,45.5004,45.541,277921.0
2018-06-01 11:50:00,56.09,56.13,56.08,56.08,133094.0,45.5492,45.5817,45.541,45.541,133094.0
2018-06-01 12:00:00,56.09,56.12,56.08,56.11,374917.0,45.5492,45.5735,45.541,45.5654,374917.0
2018-06-01 12:10:00,56.11,56.17,56.11,56.16,153602.0,45.5654,45.6141,45.5654,45.606,153602.0
2018-06-01 12:20:00,56.16,56.18,56.13,56.16,90516.0,45.606,45.6223,45.5817,45.606,90516.0
2018-06-01 12:30:00,56.16,56.19,56.14,56.14,125360.0,45.606,45.6304,45.5898,45.5898,125360.0
2018-06-01 12:40:00,56.14,56.18,56.13,56.14,78329.0,45.5898,45.6223,45.5817,45.5898,78329.0
2018-06-01 12:50:00,56.14,56.15,56.08,56.13,306820.0,45.5898,45.5979,45.541,45.5817,306820.0
2018-06-01 13:00:00,56.12,56.2,56.12,56.19,248332.0,45.5735,45.6385,45.5735,45.6304,248332.0
2018-06-01 13:10:00,56.19,56.19,56.14,56.16,93540.0,45.6304,45.6304,45.5898,45.606,93540.0
2018-06-01 13:20:00,56.15,56.18,56.12,56.13,111312.0,45.5979,45.6223,45.5735,45.5817,111312.0
2018-06-01 13:30:00,56.14,56.19,56.14,56.19,57956.0,45.5898,45.6304,45.5898,45.6304,57956.0
2018-06-01 13:40:00,56.18,56.2,56.17,56.19,72628.0,45.6223,45.6385,45.6141,45.6304,72628.0
2018-06-01 13:50:00,56.18,56.19,56.15,56.18,168871.0,45.6223,45.6304,45.5979,45.6223,168871.0
2018-06-01 14:00:00,56.18,56.2,56.11,56.12,103102.0,45.6223,45.6385,45.5654,45.5735,103102.0
2018-06-01 14:10:00,56.13,56.14,56.1,56.13,144747.0,45.5817,45.5898,45.5573,45.5817,144747.0
2018-06-01 14:20:00,56.13,56.17,56.13,56.17,159751.0,45.5817,45.6141,45.5817,45.6141,159751.0
2018-06-01 14:30:00,56.16,56.17,56.11,56.13,129158.0,45.606,45.6141,45.5654,45.5817,129158.0
2018-06-01 14:40:00,56.12,56.2,56.12,56.19,193416.0,45.5735,45.6385,45.5735,45.6304,193416.0
2018-06-01 14:50:00,56.19,56.22,56.17,56.21,112266.0,45.6304,45.6547,45.6141,45.6466,112266.0
2018-06-01 15:00:00,56.2,56.21,56.14,56.16,73871.0,45.6385,45.6466,45.5898,45.606,73871.0
2018-06-01 15:10:00,56.16,56.17,56.08,56.11,206899.0,45.606,45.6141,45.541,45.5654,206899.0
2018-06-01 15:20:00,56.11,56.14,56.09,56.13,356688.0,45.5654,45.5898,45.5492,45.5817,356688.0
2018-06-01 15:30:00,56.13,56.17,56.12,56.17,323644.0,45.5817,45.6141,45.5735,45.6141,323644.0
2018-06-01 15:40:00,56.17,56.19,56.13,56.14,391672.0,45.6141,45.6304,45.5817,45.5898,391672.0
2018-06-01 15:50:00,56.13,56.17,56.13,56.15,1243932.0,45.5817,45.6141,45.5817,45.5979,1243932.0
2018-06-04 09:30:00,56.62,56.75,56.62,56.72,426753.0,45.9796,46.0851,45.9796,46.0608,426753.0
2018-06-04 09:40:00,56.72,56.74,56.69,56.69,123157.0,46.0608,46.077,46.0364,46.0364,123157.0
2018-06-04 09:50:00,56.69,56.71,56.64,56.7,192919.0,46.0364,46.0527,45.9958,46.0445,192919.0
2018-06-04 10:00:00,56.71,56.74,56.63,56.63,213054.0,46.0527,46.077,45.9877,45.9877,213054.0
2018-06-04 10:10:00,56.64,56.68,56.61,56.67,123176.0,45.9958,46.0283,45.9714,46.0202,123176.0
2018-06-04 10:20:00,56.67,56.68,56.62,56.63,94297.0,46.0202,46.0283,45.9796,45.9877,94297.0
2018-06-04 10:30:00,56.63,56.66,56.59,56.65,169753.0,45.9877,46.0121,45.9552,46.0039,169753.0
2018-06-04 10:40:00,56.64,56.72,56.64,56.7,165291.0,45.9958,46.0608,45.9958,46.0445,165291.0
2018-06-04 10:50:00,56.71,56.76,56.68,56.74,151784.0,46.0527,46.0933,46.0283,46.077,151784.0
2018-06-04 11:00:00,56.74,56.78,56.71,56.73,339701.0,46.077,46.1095,46.0527,46.0689,339701.0
2018-06-04 11:10:00,56.72,56.74,56.68,56.69,255553.0,46.0608,46.077,46.0283,46.0364,255553.0
2018-06-04 11:20:00,56.69,56.71,56.66,56.71,231377.0,46.0364,46.0527,46.0121,46.0527,231377.0
2018-06-04 11:30:00,56.71,56.71,56.61,56.63,127894.0,46.0527,46.0527,45.9714,45.9877,127894.0
2018-06-04 11:40:00,56.63,56.69,56.63,56.67,105529.0,45.9877,46.0364,45.9877,46.0202,105529.0
2018-06-04 11:50:00,56.67,56.68,56.6,56.67,105560.0,46.0202,46.0283,45.9633,46.0202,105560.0
2018-06-04 12:00:00,56.66,56.67,56.63,56.65,53754.0,46.0121,46.0202,45.9877,46.0039,53754.0
2018-06-04 12:10:00,56.64,56.64,56.6,56.64,118018.0,45.9958,45.9958,45.9633,45.9958,118018.0
2018-06-04 12:20:00,56.64,56.69,56.64,56.68,88567.0,45.9958,46.0364,45.9958,46.0283,88567.0
2018-06-04 12:30:00,56.68,56.71,56.67,56.7,138276.0,46.0283,46.0527,46.0202,46.0445,138276.0
2018-06-04 12:40:00,56.7,56.73,56.69,56.72,97855.0,46.0445,46.0689,46.0364,46.0608,97855.0
2018-06-04 12:50:00,56.72,56.74,56.71,56.71,81052.0,46.0608,46.077,46.0527,46.0527,81052.0
2018-06-04 13:00:00,56.71,56.75,56.71,56.75,81370.0,46.0527,46.0851,46.0527,46.0851,81370.0
2018-06-04 13:10:00,56.75,56.79,56.74,56.78,145730.0,46.0851,46.1176,46.077,46.1095,145730.0
2018-06-04 13:20:00,56.79,56.81,56.78,56.79,120700.0,46.1176,46.1339,46.1095,46.1176,120700.0
2018-06-04 13:30:00,56.79,56.8,56.72,56.73,63943.0,46.1176,46.1257,46.0608,46.0689,63943.0
2018-06-04 13:40:00,56.74,56.78,56.72,56.77,53233.0,46.077,46.1095,46.0608,46.1014,53233.0
2018-06-04 13:50:00,56.76,56.78,56.74,56.78,114280.0,46.0933,46.1095,46.077,46.1095,114280.0
2018-06-04 14:00:00,56.79,56.79,56.76,56.79,79130.0,46.1176,46.1176,46.0933,46.1176,79130.0
2018-06-04 14:10:00,56.79,56.8,56.75,56.75,57577.0,46.1176,46.1257,46.0851,46.0851,57577.0
2018-06-04 14:20:00,56.75,56.77,56.73,56.74,56169.0,46.0851,46.1014,46.0689,46.077,56169.0
2018-06-04 14:30:00,56.74,56.76,56.72,56.76,133220.0,46.077,46.0933,46.0608,46.0933,133220.0
2018-06-04 14:40:00,56.75,56.76,56.73,56.76,88231.0,46.0851,46.0933,46.0689,46.0933,88231.0
2018-06-04 14:50:00,56.75,56.82,56.75,56.81,122487.0,46.0851,46.142,46.0851,46.1339,122487.0
2018-06-04 15:00:00,56.81,56.82,56.78,56.82,126288.0,46.1339,46.142,46.1095,46.142,126288.0
2018-06-04 15:10:00,56.82,56.84,56.81,56.83,87237.0,46.142,46.1582,46.1339,46.1501,87237.0
2018-06-04 15:20:00,56.83,56.84,56.8,56.81,55639.0,46.1501,46.1582,46.1257,46.1339,55639.0
2018-06-04 15:30:00,56.81,56.81,56.79,56.79,132752.0,46.1339,46.1339,46.1176,46.1176,132752.0
2018-06-04 15:40:00,56.79,56.81,56.75,56.76,115714.0,46.1176,46.1339,46.0851,46.0933,115714.0
2018-06-04 15:50:00,56.77,56.79,56.71,56.72,288581.0,46.1014,46.1176,46.0527,46.0608,288581.0
2018-06-05 09:30:00,56.56,56.64,56.53,56.6,294926.0,45.9308,45.9958,45.9065,45.9633,294926.0
2018-06-05 09:40:00,56.6,56.62,56.53,56.55,335857.0,45.9633,45.9796,45.9065,45.9227,335857.0
2018-06-05 09:50:00,56.56,56.57,56.52,56.57,104939.0,45.9308,45.939,45.8984,45.939,104939.0
2018-06-05 10:00:00,56.56,56.59,56.54,56.55,492697.0,45.9308,45.9552,45.9146,45.9227,492697.0
2018-06-05 10:10:00,56.55,56.6,56.5,56.52,154268.0,45.9227,45.9633,45.8821,45.8984,154268.0
2018-06-05 10:20:00,56.53,56.58,56.52,56.57,93928.0,45.9065,45.9471,45.8984,45.939,93928.0
2018-06-05 10:30:00,56.57,56.59,56.45,56.46,176029.0,45.939,45.9552,45.8415,45.8496,176029.0
2018-06-05 10:40:00,56.47,56.47,56.35,56.38,245655.0,45.8578,45.8578,45.7603,45.7847,245655.0
2018-06-05 10:50:00,56.37,56.51,56.37,56.5,121656.0,45.7766,45.8902,45.7766,45.8821,121656.0
2018-06-05 11:00:00,56.5,56.5,56.35,56.35,206466.0,45.8821,45.8821,45.7603,45.7603,206466.0
2018-06-05 11:10:00,56.35,56.47,56.34,56.45,115257.0,45.7603,45.8578,45.7522,45.8415,115257.0
2018-06-05 11:20:00,56.45,56.48,56.4,56.42,68415.0,45.8415,45.8659,45.8009,45.8172,68415.0
2018-06-05 11:30:00,56.42,56.42,56.34,56.35,459466.0,45.8172,45.8172,45.7522,45.7603,459466.0
2018-06-05 11:40:00,56.35,56.36,56.29,56.34,193657.0,45.7603,45.7684,45.7116,45.7522,193657.0
2018-06-05 11:50:00,56.35,56.37,56.32,56.35,75117.0,45.7603,45.7766,45.7359,45.7603,75117.0
2018-06-05 12:00:00,56.36,56.39,56.31,56.37,74238.0,45.7684,45.7928,45.7278,45.7766,74238.0
2018-06-05 12:10:00,56.37,56.41,56.36,56.37,116620.0,45.7766,45.809,45.7684,45.7766,116620.0
2018-06-05 12:20:00,56.37,56.39,56.34,56.37,135357.0,45.7766,45.7928,45.7522,45.7766,135357.0
2018-06-05 12:30:00,56.38,56.39,56.35,56.38,206873.0,45.7847,45.7928,45.7603,45.7847,206873.0
2018-06-05 12:40:00,56.38,56.38,56.33,56.33,202427.0,45.7847,45.7847,45.7441,45.7441,202427.0
2018-06-05 12:50:00,56.33,56.39,56.31,56.37,79255.0,45.7441,45.7928,45.7278,45.7766,79255.0
2018-06-05 13:00:00,56.38,56.41,56.36,56.41,72118.0,45.7847,45.809,45.7684,45.809,72118.0
2018-06-05 13:10:00,56.42,56.44,56.39,56.42,61264.0,45.8172,45.8334,45.7928,45.8172,61264.0
2018-06-05 13:20:00,56.42,56.44,56.4,56.41,42821.0,45.8172,45.8334,45.8009,45.809,42821.0
2018-06-05 13:30:00,56.4,56.41,56.37,56.39,58757.0,45.8009,45.809,45.7766,45.7928,58757.0
2018-06-05 13:40:00,56.38,56.42,56.35,56.41,53400.0,45.7847,45.8172,45.7603,45.809,53400.0
2018-06-05 13:50:00,56.4,56.41,56.35,56.39,95219.0,45.8009,45.809,45.7603,45.7928,95219.0
2018-06-05 14:00:00,56.39,56.41,56.35,56.37,158999.0,45.7928,45.809,45.7603,45.7766,158999.0
2018-06-05 14:10:00,56.38,56.39,56.35,56.38,133253.0,45.7847,45.7928,45.7603,45.7847,133253.0
2018-06-05 14:20:00,56.39,56.39,56.35,56.37,174018.0,45.7928,45.7928,45.7603,45.7766,174018.0
2018-06-05 14:30:00,56.36,56.4,56.36,56.38,107927.0,45.7684,45.8009,45.7684,45.7847,107927.0
2018-06-05 14:40:00,56.39,56.43,56.38,56.41,110020.0,45.7928,45.8253,45.7847,45.809,110020.0
2018-06-05 14:50:00,56.4,56.42,56.38,56.41,127926.0,45.8009,45.8172,45.7847,45.809,127926.0
2018-06-05 15:00:00,56.4,56.41,56.34,56.36,149145.0,45.8009,45.809,45.7522,45.7684,149145.0
2018-06-05 15:10:00,56.36,56.37,56.29,56.32,201036.0,45.7684,45.7766,45.7116,45.7359,201036.0
2018-06-05 15:20:00,56.31,56.32,56.27,56.3,133952.0,45.7278,45.7359,45.6953,45.7197,133952.0
2018-06-05 15:30:00,56.3,56.33,56.28,56.32,110019.0,45.7197,45.7441,45.7035,45.7359,110019.0
2018-06-05 15:40:00,56.32,56.36,56.3,56.36,103861.0,45.7359,45.7684,45.7197,45.7684,103861.0
2018-06-05 15:50:00,56.36,56.37,56.29,56.31,402666.0,45.7684,45.7766,45.7116,45.7278,402666.0
2018-06-06 09:30:00,56.77,56.91,56.76,56.91,299090.0,46.1014,46.2151,46.0933,46.2151,299090.0
2018-06-06 09:40:00,56.91,57.0,56.88,56.97,219491.0,46.2151,46.2882,46.1907,46.2638,219491.0
2018-06-06 09:50:00,56.97,56.98,56.84,56.86,146348.0,46.2638,46.2719,46.1582,46.1745,146348.0
2018-06-06 10:00:00,56.86,56.89,56.77,56.8,163403.0,46.1745,46.1988,46.1014,46.1257,163403.0
2018-06-06 10:10:00,56.81,56.86,56.78,56.81,153382.0,46.1339,46.1745,46.1095,46.1339,153382.0
2018-06-06 10:20:00,56.81,56.89,56.8,56.88,73723.0,46.1339,46.1988,46.1257,46.1907,73723.0
2018-06-06 10:30:00,56.87,56.87,56.82,56.84,149635.0,46.1826,46.1826,46.142,46.1582,149635.0
2018-06-06 10:40:00,56.83,56.84,56.68,56.68,204162.0,46.1501,46.1582,46.0283,46.0283,204162.0
2018-06-06 10:50:00,56.69,56.82,56.67,56.82,153948.0,46.0364,46.142,46.0202,46.142,153948.0
2018-06-06 11:00:00,56.82,56.86,56.8,56.82,70674.0,46.142,46.1745,46.1257,46.142,70674.0
2018-06-06 11:10:00,56.82,56.83,56.75,56.79,89213.0,46.142,46.1501,46.0851,46.1176,89213.0
2018-06-06 11:20:00,56.79,56.88,56.79,56.88,167775.0,46.1176,46.1907,46.1176,46.1907,167775.0
2018-06-06 11:30:00,56.89,56.89,56.82,56.83,138115.0,46.1988,46.1988,46.142,46.1501,138115.0
2018-06-06 11:40:00,56.82,56.95,56.82,56.95,128519.0,46.142,46.2476,46.142,46.2476,128519.0
2018-06-06 11:50:00,56.94,56.97,56.89,56.96,87641.0,46.2394,46.2638,46.1988,46.2557,87641.0
2018-06-06 12:00:00,56.96,56.97,56.92,56.92,155939.0,46.2557,46.2638,46.2232,46.2232,155939.0
2018-06-06 12:10:00,56.93,56.96,56.91,56.96,61846.0,46.2313,46.2557,46.2151,46.2557,61846.0
2018-06-06 12:20:00,56.96,56.96,56.9,56.92,70691.0,46.2557,46.2557,46.2069,46.2232,70691.0
2018-06-06 12:30:00,56.93,56.93,56.89,56.91,64567.0,46.2313,46.2313,46.1988,46.2151,64567.0
2018-06-06 12:40:00,56.92,56.94,56.91,56.94,106839.0,46.2232,46.2394,46.2151,46.2394,106839.0
2018-06-06 12:50:00,56.94,56.94,56.9,56.93,61914.0,46.2394,46.2394,46.2069,46.2313,61914.0
2018-06-06 13:00:00,56.94,56.97,56.93,56.97,120531.0,46.2394,46.2638,46.2313,46.2638,120531.0
2018-06-06 13:10:00,56.97,56.99,56.96,56.96,112797.0,46.2638,46.28,46.2557,46.2557,112797.0
2018-06-06 13:20:00,56.96,56.98,56.9,56.97,82126.0,46.2557,46.2719,46.2069,46.2638,82126.0
2018-06-06 13:30:00,56.98,56.99,56.97,56.97,79282.0,46.2719,46.28,46.2638,46.2638,79282.0
2018-06-06 13:40:00,56.98,56.99,56.96,56.98,45330.0,46.2719,46.28,46.2557,46.2719,45330.0
2018-06-06 13:50:00,56.98,57.0,56.95,56.97,623595.0,46.2719,46.2882,46.2476,46.2638,623595.0
2018-06-06 14:00:00,56.98,56.99,56.95,56.96,104244.0,46.2719,46.28,46.2476,46.2557,104244.0
2018-06-06 14:10:00,56.96,57.01,56.96,56.97,109673.0,46.2557,46.2963,46.2557,46.2638,109673.0
2018-06-06 14:20:00,56.96,56.98,56.94,56.96,232887.0,46.2557,46.2719,46.2394,46.2557,232887.0
2018-06-06 14:30:00,56.97,56.99,56.96,56.99,77694.0,46.2638,46.28,46.2557,46.28,77694.0
2018-06-06 14:40:00,56.99,57.02,56.99,57.01,159709.0,46.28,46.3044,46.28,46.2963,159709.0
2018-06-06 14:50:00,57.0,57.02,56.97,56.98,101072.0,46.2882,46.3044,46.2638,46.2719,101072.0
2018-06-06 15:00:00,56.97,56.99,56.96,56.97,126158.0,46.2638,46.28,46.2557,46.2638,126158.0
2018-06-06 15:10:00,56.97,57.04,56.96,57.03,107076.0,46.2638,46.3206,46.2557,46.3125,107076.0
2018-06-06 15:20:00,57.03,57.06,57.02,57.03,110317.0,46.3125,46.3369,46.3044,46.3125,110317.0
2018-06-06 15:30:00,57.03,57.07,57.02,57.05,110547.0,46.3125,46.345,46.3044,46.3288,110547.0
2018-06-06 15:40:00,57.05,57.09,57.04,57.07,146744.0,46.3288,46.3612,46.3206,46.345,146744.0
2018-06-06 15:50:00,57.08,57.13,57.07,57.12,628756.0,46.3531,46.3937,46.345,46.3856,628756.0
2018-06-07 09:30:00,56.97,56.99,56.78,56.8,773861.0,46.2638,46.28,46.1095,46.1257,773861.0
2018-06-07 09:40:00,56.8,56.8,56.73,56.75,966176.0,46.1257,46.1257,46.0689,46.0851,966176.0
2018-06-07 09:50:00,56.75,56.79,56.72,56.77,179327.0,46.0851,46.1176,46.0608,46.1014,179327.0
2018-06-07 10:00:00,56.77,56.86,56.73,56.75,341452.0,46.1014,46.1745,46.0689,46.0851,341452.0
2018-06-07 10:10:00,56.74,56.75,56.69,56.72,151670.0,46.077,46.0851,46.0364,46.0608,151670.0
2018-06-07 10:20:00,56.73,56.75,56.68,56.7,119641.0,46.0689,46.0851,46.0283,46.0445,119641.0
2018-06-07 10:30:00,56.7,56.7,56.59,56.64,300908.0,46.0445,46.0445,45.9552,45.9958,300908.0
2018-06-07 10:40:00,56.64,56.7,56.63,56.7,156936.0,45.9958,46.0445,45.9877,46.0445,156936.0
2018-06-07 10:50:00,56.7,56.76,56.68,56.72,124246.0,46.0445,46.0933,46.0283,46.0608,124246.0
2018-06-07 11:00:00,56.73,56.74,56.64,56.67,119097.0,46.0689,46.077,45.9958,46.0202,119097.0
2018-06-07 11:10:00,56.67,56.78,56.67,56.71,158571.0,46.0202,46.1095,46.0202,46.0527,158571.0
2018-06-07 11:20:00,56.71,56.73,56.65,56.67,91589.0,46.0527,46.0689,46.0039,46.0202,91589.0
2018-06-07 11:30:00,56.67,56.69,56.61,56.69,213607.0,46.0202,46.0364,45.9714,46.0364,213607.0
2018-06-07 11:40:00,56.69,56.7,56.55,56.56,127818.0,46.0364,46.0445,45.9227,45.9308,127818.0
2018-06-07 11:50:00,56.56,56.57,56.43,56.48,757808.0,45.9308,45.939,45.8253,45.8659,757808.0
2018-06-07 12:00:00,56.48,56.54,56.44,56.52,219507.0,45.8659,45.9146,45.8334,45.8984,219507.0
2018-06-07 12:10:00,56.52,56.54,56.48,56.5,73539.0,45.8984,45.9146,45.8659,45.8821,73539.0
2018-06-07 12:20:00,56.5,56.58,56.49,56.53,98233.0,45.8821,45.9471,45.874,45.9065,98233.0
2018-06-07 12:30:00,56.54,56.54,56.43,56.44,117047.0,45.9146,45.9146,45.8253,45.8334,117047.0
2018-06-07 12:40:00,56.45,56.45,56.33,56.35,210298.0,45.8415,45.8415,45.7441,45.7603,210298.0
2018-06-07 12:50:00,56.35,56.39,56.29,56.39,120991.0,45.7603,45.7928,45.7116,45.7928,120991.0
2018-06-07 13:00:00,56.38,56.39,56.34,56.35,83276.0,45.7847,45.7928,45.7522,45.7603,83276.0
2018-06-07 13:10:00,56.34,56.38,56.25,56.27,216925.0,45.7522,45.7847,45.6791,45.6953,216925.0
2018-06-07 13:20:00,56.27,56.32,56.21,56.22,163967.0,45.6953,45.7359,45.6466,45.6547,163967.0
2018-06-07 13:30:00,56.23,56.25,56.0,56.01,474749.0,45.6629,45.6791,45.4761,45.4842,474749.0
2018-06-07 13:40:00,56.01,56.21,55.96,56.21,408297.0,45.4842,45.6466,45.4436,45.6466,408297.0
2018-06-07 13:50:00,56.21,56.22,56.0,56.01,493426.0,45.6466,45.6547,45.4761,45.4842,493426.0
2018-06-07 14:00:00,56.01,56.18,55.97,56.17,400441.0,45.4842,45.6223,45.4517,45.6141,400441.0
2018-06-07 14:10:00,56.16,56.17,56.09,56.16,426702.0,45.606,45.6141,45.5492,45.606,426702.0
2018-06-07 14:20:00,56.15,56.26,56.14,56.26,333489.0,45.5979,45.6872,45.5898,45.6872,333489.0
2018-06-07 14:30:00,56.26,56.34,56.21,56.34,370758.0,45.6872,45.7522,45.6466,45.7522,370758.0
2018-06-07 14:40:00,56.33,56.36,56.29,56.34,264425.0,45.7441,45.7684,45.7116,45.7522,264425.0
2018-06-07 14:50:00,56.35,56.35,56.26,56.28,256458.0,45.7603,45.7603,45.6872,45.7035,256458.0
2018-06-07 15:00:00,56.28,56.3,56.23,56.26,232535.0,45.7035,45.7197,45.6629,45.6872,232535.0
2018-06-07 15:10:00,56.26,56.28,56.21,56.24,317145.0,45.6872,45.7035,45.6466,45.671,317145.0
2018-06-07 15:20:00,56.24,56.28,56.23,56.28,280653.0,45.671,45.7035,45.6629,45.7035,280653.0
2018-06-07 15:30:00,56.28,56.29,56.25,56.29,139723.0,45.7035,45.7116,45.6791,45.7116,139723.0
2018-06-07 15:40:00,56.29,56.33,56.27,56.28,720101.0,45.7116,45.7441,45.6953,45.7035,720101.0
2018-06-07 15:50:00,56.29,56.38,56.27,56.31,1386540.0,45.7116,45.7847,45.6953,45.7278,1386540.0
2018-06-08 09:30:00,56.08,56.1,55.96,55.97,606486.0,45.541,45.5573,45.4436,45.4517,606486.0
2018-06-08 09:40:00,55.96,56.03,55.9,56.0,287400.0,45.4436,45.5004,45.3949,45.4761,287400.0
2018-06-08 09:50:00,56.0,56.02,55.97,56.01,218551.0,45.4761,45.4923,45.4517,45.4842,218551.0
2018-06-08 10:00:00,56.0,56.0,55.92,55.96,401795.0,45.4761,45.4761,45.4111,45.4436,401795.0
2018-06-08 10:10:00,55.96,55.96,55.86,55.9,402484.0,45.4436,45.4436,45.3624,45.3949,402484.0
2018-06-08 10:20:00,55.9,55.97,55.87,55.9,158363.0,45.3949,45.4517,45.3705,45.3949,158363.0
2018-06-08 10:30:00,55.89,55.93,55.85,55.85,334207.0,45.3868,45.4192,45.3543,45.3543,334207.0
2018-06-08 10:40:00,55.86,55.87,55.81,55.84,139930.0,45.3624,45.3705,45.3218,45.3462,139930.0
2018-06-08 10:50:00,55.84,55.95,55.84,55.95,153520.0,45.3462,45.4355,45.3462,45.4355,153520.0
2018-06-08 11:00:00,55.95,56.03,55.92,56.02,143092.0,45.4355,45.5004,45.4111,45.4923,143092.0
2018-06-08 11:10:00,56.03,56.09,55.99,56.08,186489.0,45.5004,45.5492,45.468,45.541,186489.0
2018-06-08 11:20:00,56.08,56.09,56.03,56.06,217014.0,45.541,45.5492,45.5004,45.5248,217014.0
2018-06-08 11:30:00,56.06,56.06,55.97,55.98,208862.0,45.5248,45.5248,45.4517,45.4598,208862.0
2018-06-08 11:40:00,55.98,56.03,55.97,55.97,147512.0,45.4598,45.5004,45.4517,45.4517,147512.0
2018-06-08 11:50:00,55.97,56.04,55.95,56.04,173193.0,45.4517,45.5086,45.4355,45.5086,173193.0
2018-06-08 12:00:00,56.04,56.1,56.03,56.1,94403.0,45.5086,45.5573,45.5004,45.5573,94403.0
2018-06-08 12:10:00,56.1,56.15,56.05,56.12,131620.0,45.5573,45.5979,45.5167,45.5735,131620.0
2018-06-08 12:20:00,56.13,56.2,56.13,56.18,435454.0,45.5817,45.6385,45.5817,45.6223,435454.0
2018-06-08 12:30:00,56.18,56.26,56.18,56.26,2498444.0,45.6223,45.6872,45.6223,45.6872,2498444.0
2018-06-08 12:40:00,56.26,56.3,56.25,56.29,138852.0,45.6872,45.7197,45.6791,45.7116,138852.0
2018-06-08 12:50:00,56.29,56.33,56.26,56.27,110987.0,45.7116,45.7441,45.6872,45.6953,110987.0
2018-06-08 13:00:00,56.27,56.29,56.21,56.21,375357.0,45.6953,45.7116,45.6466,45.6466,375357.0
2018-06-08 13:10:00,56.21,56.24,56.2,56.23,519412.0,45.6466,45.671,45.6385,45.6629,519412.0
2018-06-08 13:20:00,56.23,56.25,56.21,56.25,89581.0,45.6629,45.6791,45.6466,45.6791,89581.0
2018-06-08 13:30:00,56.25,56.3,56.24,56.27,73426.0,45.6791,45.7197,45.671,45.6953,73426.0
2018-06-08 13:40:00,56.28,56.32,56.27,56.31,116693.0,45.7035,45.7359,45.6953,45.7278,116693.0
2018-06-08 13:50:00,56.31,56.32,56.25,56.32,228549.0,45.7278,45.7359,45.6791,45.7359,228549.0
2018-06-08 14:00:00,56.32,56.37,56.32,56.36,95989.0,45.7359,45.7766,45.7359,45.7684,95989.0
2018-06-08 14:10:00,56.37,56.45,56.37,56.38,150002.0,45.7766,45.8415,45.7766,45.7847,150002.0
2018-06-08 14:20:00,56.38,56.39,56.34,56.35,125956.0,45.7847,45.7928,45.7522,45.7603,125956.0
2018-06-08 14:30:00,56.35,56.38,56.34,56.37,85245.0,45.7603,45.7847,45.7522,45.7766,85245.0
2018-06-08 14:40:00,56.36,56.39,56.36,56.37,128266.0,45.7684,45.7928,45.7684,45.7766,128266.0
2018-06-08 14:50:00,56.37,56.39,56.32,56.32,212073.0,45.7766,45.7928,45.7359,45.7359,212073.0
2018-06-08 15:00:00,56.32,56.35,56.3,56.31,1625311.0,45.7359,45.7603,45.7197,45.7278,1625311.0
2018-06-08 15:10:00,56.31,56.36,56.28,56.29,208999.0,45.7278,45.7684,45.7035,45.7116,208999.0
2018-06-08 15:20:00,56.3,56.34,56.29,56.33,151532.0,45.7197,45.7522,45.7116,45.7441,151532.0
2018-06-08 15:30:00,56.34,56.35,56.32,56.34,151739.0,45.7522,45.7603,45.7359,45.7522,151739.0
2018-06-08 15:40:00,56.34,56.34,56.3,56.31,233824.0,45.7522,45.7522,45.7197,45.7278,233824.0
2018-06-08 15:50:00,56.31,56.34,56.24,56.25,610563.0,45.7278,45.7522,45.671,45.6791,610563.0
2018-06-11 09:30:00,56.33,56.37,56.28,56.32,243927.0,45.7441,45.7766,45.7035,45.7359,243927.0
2018-06-11 09:40:00,56.32,56.42,56.32,56.4,181068.0,45.7359,45.8172,45.7359,45.8009,181068.0
2018-06-11 09:50:00,56.4,56.42,56.37,56.38,96391.0,45.8009,45.8172,45.7766,45.7847,96391.0
2018-06-11 10:00:00,56.38,56.39,56.33,56.37,159701.0,45.7847,45.7928,45.7441,45.7766,159701.0
2018-06-11 10:10:00,56.37,56.44,56.36,56.4,149354.0,45.7766,45.8334,45.7684,45.8009,149354.0
2018-06-11 10:20:00,56.4,56.41,56.34,56.34,131879.0,45.8009,45.809,45.7522,45.7522,131879.0
2018-06-11 10:30:00,56.34,56.36,56.27,56.27,186968.0,45.7522,45.7684,45.6953,45.6953,186968.0
2018-06-11 10:40:00,56.27,56.3,56.25,56.25,94491.0,45.6953,45.7197,45.6791,45.6791,94491.0
2018-06-11 10:50:00,56.24,56.31,56.24,56.3,175825.0,45.671,45.7278,45.671,45.7197,175825.0
2018-06-11 11:00:00,56.31,56.32,56.22,56.27,101864.0,45.7278,45.7359,45.6547,45.6953,101864.0
2018-06-11 11:10:00,56.27,56.3,56.24,56.28,63823.0,45.6953,45.7197,45.671,45.7035,63823.0
2018-06-11 11:20:00,56.28,56.3,56.26,56.27,85323.0,45.7035,45.7197,45.6872,45.6953,85323.0
2018-06-11 11:30:00,56.27,56.29,56.24,56.28,54023.0,45.6953,45.7116,45.671,45.7035,54023.0
2018-06-11 11:40:00,56.28,56.34,56.28,56.31,40131.0,45.7035,45.7522,45.7035,45.7278,40131.0
2018-06-11 11:50:00,56.31,56.34,56.29,56.32,57822.0,45.7278,45.7522,45.7116,45.7359,57822.0
2018-06-11 12:00:00,56.32,56.33,56.29,56.31,49266.0,45.7359,45.7441,45.7116,45.7278,49266.0
2018-06-11 12:10:00,56.31,56.34,56.3,56.34,141026.0,45.7278,45.7522,45.7197,45.7522,141026.0
2018-06-11 12:20:00,56.34,56.36,56.32,56.33,70599.0,45.7522,45.7684,45.7359,45.7441,70599.0
2018-06-11 12:30:00,56.34,56.36,56.31,56.32,75374.0,45.7522,45.7684,45.7278,45.7359,75374.0
2018-06-11 12:40:00,56.31,56.33,56.28,56.3,39027.0,45.7278,45.7441,45.7035,45.7197,39027.0
2018-06-11 12:50:00,56.3,56.32,56.29,56.3,598854.0,45.7197,45.7359,45.7116,45.7197,598854.0
2018-06-11 13:00:00,56.3,56.31,56.26,56.28,84286.0,45.7197,45.7278,45.6872,45.7035,84286.0
2018-06-11 13:10:00,56.29,56.32,56.28,56.29,65505.0,45.7116,45.7359,45.7035,45.7116,65505.0
2018-06-11 13:20:00,56.28,56.29,56.26,56.27,93293.0,45.7035,45.7116,45.6872,45.6953,93293.0
2018-06-11 13:30:00,56.26,56.27,56.23,56.23,103659.0,45.6872,45.6953,45.6629,45.6629,103659.0
2018-06-11 13:40:00,56.23,56.24,56.2,56.22,271080.0,45.6629,45.671,45.6385,45.6547,271080.0
2018-06-11 13:50:00,56.21,56.22,56.19,56.22,161843.0,45.6466,45.6547,45.6304,45.6547,161843.0
2018-06-11 14:00:00,56.22,56.22,56.18,56.21,167321.0,45.6547,45.6547,45.6223,45.6466,167321.0
2018-06-11 14:10:00,56.2,56.21,56.18,56.2,130430.0,45.6385,45.6466,45.6223,45.6385,130430.0
2018-06-11 14:20:00,56.2,56.21,56.18,56.2,139874.0,45.6385,45.6466,45.6223,45.6385,139874.0
2018-06-11 14:30:00,56.19,56.2,56.15,56.16,140717.0,45.6304,45.6385,45.5979,45.606,140717.0
2018-06-11 14:40:00,56.16,56.18,56.15,56.18,120740.0,45.606,45.6223,45.5979,45.6223,120740.0
2018-06-11 14:50:00,56.18,56.2,56.15,56.2,119126.0,45.6223,45.6385,45.5979,45.6385,119126.0
2018-06-11 15:00:00,56.2,56.21,56.2,56.21,72589.0,45.6385,45.6466,45.6385,45.6466,72589.0
2018-06-11 15:10:00,56.21,56.21,56.19,56.21,117564.0,45.6466,45.6466,45.6304,45.6466,117564.0
2018-06-11 15:20:00,56.2,56.23,56.2,56.23,109477.0,45.6385,45.6629,45.6385,45.6629,109477.0
2018-06-11 15:30:00,56.23,56.23,56.21,56.22,134106.0,45.6629,45.6629,45.6466,45.6547,134106.0
2018-06-11 15:40:00,56.22,56.23,56.2,56.22,125970.0,45.6547,45.6629,45.6385,45.6547,125970.0
2018-06-11 15:50:00,56.22,56.24,56.16,56.18,494609.0,45.6547,45.671,45.606,45.6223,494609.0
2018-06-12 09:30:00,56.22,56.25,56.17,56.23,349246.0,45.6547,45.6791,45.6141,45.6629,349246.0
2018-06-12 09:40:00,56.23,56.27,56.18,56.19,217659.0,45.6629,45.6953,45.6223,45.6304,217659.0
2018-06-12 09:50:00,56.2,56.2,56.16,56.18,309925.0,45.6385,45.6385,45.606,45.6223,309925.0
2018-06-12 10:00:00,56.18,56.23,56.15,56.21,232186.0,45.6223,45.6629,45.5979,45.6466,232186.0
2018-06-12 10:10:00,56.21,56.25,56.2,56.23,343523.0,45.6466,45.6791,45.6385,45.6629,343523.0
2018-06-12 10:20:00,56.23,56.23,56.15,56.15,263265.0,45.6629,45.6629,45.5979,45.5979,263265.0
2018-06-12 10:30:00,56.16,56.22,56.15,56.19,219986.0,45.606,45.6547,45.5979,45.6304,219986.0
2018-06-12 10:40:00,56.19,56.29,56.18,56.22,180997.0,45.6304,45.7116,45.6223,45.6547,180997.0
2018-06-12 10:50:00,56.22,56.24,56.17,56.21,279679.0,45.6547,45.671,45.6141,45.6466,279679.0
2018-06-12 11:00:00,56.21,56.23,56.19,56.19,220913.0,45.6466,45.6629,45.6304,45.6304,220913.0
2018-06-12 11:10:00,56.19,56.2,56.11,56.15,266721.0,45.6304,45.6385,45.5654,45.5979,266721.0
2018-06-12 11:20:00,56.14,56.21,56.13,56.2,345294.0,45.5898,45.6466,45.5817,45.6385,345294.0
2018-06-12 11:30:00,56.2,56.23,56.17,56.21,118614.0,45.6385,45.6629,45.6141,45.6466,118614.0
2018-06-12 11:40:00,56.21,56.26,56.2,56.21,180109.0,45.6466,45.6872,45.6385,45.6466,180109.0
2018-06-12 11:50:00,56.21,56.28,56.21,56.25,133640.0,45.6466,45.7035,45.6466,45.6791,133640.0
2018-06-12 12:00:00,56.26,56.27,56.23,56.25,124159.0,45.6872,45.6953,45.6629,45.6791,124159.0
2018-06-12 12:10:00,56.25,56.26,56.19,56.2,191726.0,45.6791,45.6872,45.6304,45.6385,191726.0
2018-06-12 12:20:00,56.2,56.2,56.15,56.17,99261.0,45.6385,45.6385,45.5979,45.6141,99261.0
2018-06-12 12:30:00,56.18,56.18,56.15,56.16,104178.0,45.6223,45.6223,45.5979,45.606,104178.0
2018-06-12 12:40:00,56.15,56.15,56.1,56.11,162654.0,45.5979,45.5979,45.5573,45.5654,162654.0
2018-06-12 12:50:00,56.12,56.14,56.1,56.11,92441.0,45.5735,45.5898,45.5573,45.5654,92441.0
2018-06-12 13:00:00,56.11,56.13,56.1,56.11,81688.0,45.5654,45.5817,45.5573,45.5654,81688.0
2018-06-12 13:10:00,56.11,56.12,56.04,56.05,104331.0,45.5654,45.5735,45.5086,45.5167,104331.0
2018-06-12 13:20:00,56.04,56.08,56.03,56.06,162957.0,45.5086,45.541,45.5004,45.5248,162957.0
2018-06-12 13:30:00,56.05,56.06,56.02,56.02,123966.0,45.5167,45.5248,45.4923,45.4923,123966.0
2018-06-12 13:40:00,56.02,56.05,56.0,56.03,400316.0,45.4923,45.5167,45.4761,45.5004,400316.0
2018-06-12 13:50:00,56.02,56.1,56.02,56.09,136844.0,45.4923,45.5573,45.4923,45.5492,136844.0
2018-06-12 14:00:00,56.1,56.11,56.02,56.02,202654.0,45.5573,45.5654,45.4923,45.4923,202654.0
2018-06-12 14:10:00,56.03,56.03,55.99,55.99,275522.0,45.5004,45.5004,45.468,45.468,275522.0
2018-06-12 14:20:00,55.99,55.99,55.92,55.94,103358.0,45.468,45.468,45.4111,45.4274,103358.0
2018-06-12 14:30:00,55.94,55.94,55.89,55.92,341182.0,45.4274,45.4274,45.3868,45.4111,341182.0
2018-06-12 14:40:00,55.93,55.94,55.89,55.91,111712.0,45.4192,45.4274,45.3868,45.403,111712.0
2018-06-12 14:50:00,55.91,55.94,55.89,55.9,101578.0,45.403,45.4274,45.3868,45.3949,101578.0
2018-06-12 15:00:00,55.9,56.01,55.88,55.99,120895.0,45.3949,45.4842,45.3786,45.468,120895.0
2018-06-12 15:10:00,56.0,56.01,55.98,55.99,110895.0,45.4761,45.4842,45.4598,45.468,110895.0
2018-06-12 15:20:00,55.99,56.03,55.99,56.02,87560.0,45.468,45.5004,45.468,45.4923,87560.0
2018-06-12 15:30:00,56.02,56.02,55.97,56.0,172090.0,45.4923,45.4923,45.4517,45.4761,172090.0
2018-06-12 15:40:00,55.99,56.01,55.98,56.0,192837.0,45.468,45.4842,45.4598,45.4761,192837.0
2018-06-12 15:50:00,56.0,56.11,55.99,56.1,647116.0,45.4761,45.5654,45.468,45.5573,647116.0
2018-06-13 09:30:00,56.15,56.15,56.02,56.04,401022.0,45.5979,45.5979,45.4923,45.5086,401022.0
2018-06-13 09:40:00,56.04,56.06,55.95,55.99,169917.0,45.5086,45.5248,45.4355,45.468,169917.0
2018-06-13 09:50:00,55.98,55.99,55.84,55.89,299378.0,45.4598,45.468,45.3462,45.3868,299378.0
2018-06-13 10:00:00,55.89,55.95,55.89,55.93,172657.0,45.3868,45.4355,45.3868,45.4192,172657.0
2018-06-13 10:10:00,55.92,55.95,55.9,55.94,170169.0,45.4111,45.4355,45.3949,45.4274,170169.0
2018-06-13 10:20:00,55.94,55.97,55.91,55.95,82489.0,45.4274,45.4517,45.403,45.4355,82489.0
2018-06-13 10:30:00,55.95,56.04,55.95,55.97,108363.0,45.4355,45.5086,45.4355,45.4517,108363.0
2018-06-13 10:40:00,55.97,56.06,55.96,56.0,214718.0,45.4517,45.5248,45.4436,45.4761,214718.0
2018-06-13 10:50:00,56.0,56.1,56.0,56.09,177649.0,45.4761,45.5573,45.4761,45.5492,177649.0
2018-06-13 11:00:00,56.1,56.14,56.1,56.13,91034.0,45.5573,45.5898,45.5573,45.5817,91034.0
2018-06-13 11:10:00,56.13,56.18,56.13,56.15,115254.0,45.5817,45.6223,45.5817,45.5979,115254.0
2018-06-13 11:20:00,56.15,56.16,56.11,56.12,90122.0,45.5979,45.606,45.5654,45.5735,90122.0
2018-06-13 11:30:00,56.11,56.18,56.11,56.17,457855.0,45.5654,45.6223,45.5654,45.6141,457855.0
2018-06-13 11:40:00,56.17,56.2,56.13,56.18,216894.0,45.6141,45.6385,45.5817,45.6223,216894.0
2018-06-13 11:50:00,56.18,56.23,56.17,56.18,142949.0,45.6223,45.6629,45.6141,45.6223,142949.0
2018-06-13 12:00:00,56.19,56.19,56.15,56.18,55687.0,45.6304,45.6304,45.5979,45.6223,55687.0
2018-06-13 12:10:00,56.17,56.21,56.16,56.18,107153.0,45.6141,45.6466,45.606,45.6223,107153.0
2018-06-13 12:20:00,56.18,56.25,56.14,56.24,195498.0,45.6223,45.6791,45.5898,45.671,195498.0
2018-06-13 12:30:00,56.24,56.27,56.22,56.22,392191.0,45.671,45.6953,45.6547,45.6547,392191.0
2018-06-13 12:40:00,56.22,56.23,56.16,56.17,76907.0,45.6547,45.6629,45.606,45.6141,76907.0
2018-06-13 12:50:00,56.17,56.19,56.07,56.08,113382.0,45.6141,45.6304,45.5329,45.541,113382.0
2018-06-13 13:00:00,56.08,56.08,56.04,56.04,54235.0,45.541,45.541,45.5086,45.5086,54235.0
2018-06-13 13:10:00,56.04,56.09,56.01,56.08,230240.0,45.5086,45.5492,45.4842,45.541,230240.0
2018-06-13 13:20:00,56.09,56.14,56.08,56.09,70135.0,45.5492,45.5898,45.541,45.5492,70135.0
2018-06-13 13:30:00,56.09,56.13,56.08,56.12,98422.0,45.5492,45.5817,45.541,45.5735,98422.0
2018-06-13 13:40:00,56.12,56.16,56.09,56.14,76550.0,45.5735,45.606,45.5492,45.5898,76550.0
2018-06-13 13:50:00,56.13,56.25,56.13,56.22,127075.0,45.5817,45.6791,45.5817,45.6547,127075.0
2018-06-13 14:00:00,56.21,56.22,55.58,55.62,843709.0,45.6466,45.6547,45.135,45.1675,843709.0
2018-06-13 14:10:00,55.62,55.8,55.6,55.77,303370.0,45.1675,45.3137,45.1513,45.2893,303370.0
2018-06-13 14:20:00,55.77,55.77,55.54,55.55,286361.0,45.2893,45.2893,45.1025,45.1107,286361.0
2018-06-13 14:30:00,55.54,55.67,55.4,55.65,369057.0,45.1025,45.2081,44.9888,45.1919,369057.0
2018-06-13 14:40:00,55.65,55.76,55.51,55.55,317962.0,45.1919,45.2812,45.0782,45.1107,317962.0
2018-06-13 14:50:00,55.55,55.81,55.54,55.78,229228.0,45.1107,45.3218,45.1025,45.2974,229228.0
2018-06-13 15:00:00,55.78,56.03,55.78,55.86,331591.0,45.2974,45.5004,45.2974,45.3624,331591.0
2018-06-13 15:10:00,55.86,55.93,55.8,55.82,204172.0,45.3624,45.4192,45.3137,45.3299,204172.0
2018-06-13 15:20:00,55.82,55.83,55.69,55.71,150291.0,45.3299,45.338,45.2243,45.2406,150291.0
2018-06-13 15:30:00,55.71,55.79,55.69,55.72,161307.0,45.2406,45.3055,45.2243,45.2487,161307.0
2018-06-13 15:40:00,55.72,55.77,55.69,55.71,194884.0,45.2487,45.2893,45.2243,45.2406,194884.0
2018-06-13 15:50:00,55.71,55.77,55.68,55.71,357350.0,45.2406,45.2893,45.2162,45.2406,357350.0
2018-06-14 09:30:00,55.71,55.75,55.66,55.74,307186.0,45.2406,45.2731,45.2,45.2649,307186.0
2018-06-14 09:40:00,55.74,55.77,55.69,55.72,234504.0,45.2649,45.2893,45.2243,45.2487,234504.0
2018-06-14 09:50:00,55.71,55.76,55.69,55.73,191364.0,45.2406,45.2812,45.2243,45.2568,191364.0
2018-06-14 10:00:00,55.74,55.82,55.74,55.78,196079.0,45.2649,45.3299,45.2649,45.2974,196079.0
2018-06-14 10:10:00,55.78,55.79,55.71,55.78,112177.0,45.2974,45.3055,45.2406,45.2974,112177.0
2018-06-14 10:20:00,55.79,55.79,55.73,55.75,116675.0,45.3055,45.3055,45.2568,45.2731,116675.0
2018-06-14 10:30:00,55.75,55.76,55.68,55.7,107173.0,45.2731,45.2812,45.2162,45.2325,107173.0
2018-06-14 10:40:00,55.7,55.71,55.66,55.68,142094.0,45.2325,45.2406,45.2,45.2162,142094.0
2018-06-14 10:50:00,55.68,55.71,55.62,55.63,207701.0,45.2162,45.2406,45.1675,45.1756,207701.0
2018-06-14 11:00:00,55.63,55.66,55.58,55.65,172405.0,45.1756,45.2,45.135,45.1919,172405.0
2018-06-14 11:10:00,55.65,55.68,55.62,55.66,185372.0,45.1919,45.2162,45.1675,45.2,185372.0
2018-06-14 11:20:00,55.67,55.73,55.63,55.71,131296.0,45.2081,45.2568,45.1756,45.2406,131296.0
2018-06-14 11:30:00,55.7,55.71,55.66,55.69,183825.0,45.2325,45.2406,45.2,45.2243,183825.0
2018-06-14 11:40:00,55.69,55.7,55.61,55.62,162024.0,45.2243,45.2325,45.1594,45.1675,162024.0
2018-06-14 11:50:00,55.62,55.66,55.61,55.65,77436.0,45.1675,45.2,45.1594,45.1919,77436.0
2018-06-14 12:00:00,55.65,55.68,55.6,55.61,110271.0,45.1919,45.2162,45.1513,45.1594,110271.0
2018-06-14 12:10:00,55.62,55.63,55.54,55.55,55356.0,45.1675,45.1756,45.1025,45.1107,55356.0
2018-06-14 12:20:00,55.55,55.6,55.54,55.55,54468.0,45.1107,45.1513,45.1025,45.1107,54468.0
2018-06-14 12:30:00,55.55,55.59,55.53,55.55,81754.0,45.1107,45.1431,45.0944,45.1107,81754.0
2018-06-14 12:40:00,55.56,55.59,55.55,55.58,65506.0,45.1188,45.1431,45.1107,45.135,65506.0
2018-06-14 12:50:00,55.58,55.61,55.57,55.58,104702.0,45.135,45.1594,45.1269,45.135,104702.0
2018-06-14 13:00:00,55.59,55.62,55.57,55.61,78009.0,45.1431,45.1675,45.1269,45.1594,78009.0
2018-06-14 13:10:00,55.6,55.6,55.57,55.58,73540.0,45.1513,45.1513,45.1269,45.135,73540.0
2018-06-14 13:20:00,55.57,55.6,55.57,55.59,62363.0,45.1269,45.1513,45.1269,45.1431,62363.0
2018-06-14 13:30:00,55.59,55.62,55.56,55.57,239488.0,45.1431,45.1675,45.1188,45.1269,239488.0
2018-06-14 13:40:00,55.56,55.6,55.54,55.54,213292.0,45.1188,45.1513,45.1025,45.1025,213292.0
2018-06-14 13:50:00,55.55,55.57,55.46,55.46,198260.0,45.1107,45.1269,45.0376,45.0376,198260.0
2018-06-14 14:00:00,55.46,55.48,55.42,55.45,320884.0,45.0376,45.0538,45.0051,45.0294,320884.0
2018-06-14 14:10:00,55.44,55.49,55.38,55.4,247171.0,45.0213,45.0619,44.9726,44.9888,247171.0
2018-06-14 14:20:00,55.4,55.46,55.39,55.42,227458.0,44.9888,45.0376,44.9807,45.0051,227458.0
2018-06-14 14:30:00,55.43,55.43,55.34,55.36,167648.0,45.0132,45.0132,44.9401,44.9564,167648.0
2018-06-14 14:40:00,55.36,55.39,55.34,55.38,173141.0,44.9564,44.9807,44.9401,44.9726,173141.0
2018-06-14 14:50:00,55.38,55.38,55.27,55.28,95891.0,44.9726,44.9726,44.8833,44.8914,95891.0
2018-06-14 15:00:00,55.28,55.33,55.27,55.31,147631.0,44.8914,44.932,44.8833,44.9158,147631.0
2018-06-14 15:10:00,55.32,55.36,55.31,55.34,349945.0,44.9239,44.9564,44.9158,44.9401,349945.0
2018-06-14 15:20:00,55.34,55.38,55.33,55.37,144437.0,44.9401,44.9726,44.932,44.9645,144437.0
2018-06-14 15:30:00,55.37,55.38,55.32,55.35,357883.0,44.9645,44.9726,44.9239,44.9482,357883.0
2018-06-14 15:40:00,55.35,55.38,55.34,55.35,282578.0,44.9482,44.9726,44.9401,44.9482,282578.0
2018-06-14 15:50:00,55.35,55.36,55.28,55.35,623665.0,44.9482,44.9564,44.8914,44.9482,623665.0
2018-06-15 09:30:00,54.82,54.83,54.69,54.75,600778.0,44.5178,44.526,44.4123,44.461,600778.0
2018-06-15 09:40:00,54.75,54.82,54.7,54.82,537452.0,44.461,44.5178,44.4204,44.5178,537452.0
2018-06-15 09:50:00,54.82,54.82,54.73,54.75,354028.0,44.5178,44.5178,44.4448,44.461,354028.0
2018-06-15 10:00:00,54.75,54.75,54.61,54.62,476035.0,44.461,44.461,44.3473,44.3554,476035.0
2018-06-15 10:10:00,54.61,54.73,54.57,54.73,547218.0,44.3473,44.4448,44.3148,44.4448,547218.0
2018-06-15 10:20:00,54.73,54.78,54.68,54.69,195385.0,44.4448,44.4854,44.4041,44.4123,195385.0
2018-06-15 10:30:00,54.68,54.69,54.53,54.55,368867.0,44.4041,44.4123,44.2823,44.2986,368867.0
2018-06-15 10:40:00,54.55,54.62,54.53,54.61,339321.0,44.2986,44.3554,44.2823,44.3473,339321.0
2018-06-15 10:50:00,54.61,54.66,54.59,54.65,689867.0,44.3473,44.3879,44.3311,44.3798,689867.0
2018-06-15 11:00:00,54.65,54.68,54.6,54.65,261599.0,44.3798,44.4041,44.3392,44.3798,261599.0
2018-06-15 11:10:00,54.65,54.7,54.62,54.62,255558.0,44.3798,44.4204,44.3554,44.3554,255558.0
2018-06-15 11:20:00,54.63,54.65,54.58,54.59,251812.0,44.3635,44.3798,44.3229,44.3311,251812.0
2018-06-15 11:30:00,54.58,54.61,54.57,54.61,542520.0,44.3229,44.3473,44.3148,44.3473,542520.0
2018-06-15 11:40:00,54.61,54.65,54.59,54.62,673662.0,44.3473,44.3798,44.3311,44.3554,673662.0
2018-06-15 11:50:00,54.62,54.69,54.61,54.65,516618.0,44.3554,44.4123,44.3473,44.3798,516618.0
2018-06-15 12:00:00,54.65,54.67,54.59,54.61,283589.0,44.3798,44.396,44.3311,44.3473,283589.0
2018-06-15 12:10:00,54.61,54.66,54.59,54.65,169379.0,44.3473,44.3879,44.3311,44.3798,169379.0
2018-06-15 12:20:00,54.66,54.66,54.61,54.64,116158.0,44.3879,44.3879,44.3473,44.3717,116158.0
2018-06-15 12:30:00,54.64,54.66,54.6,54.65,87057.0,44.3717,44.3879,44.3392,44.3798,87057.0
2018-06-15 12:40:00,54.64,54.66,54.61,54.64,124815.0,44.3717,44.3879,44.3473,44.3717,124815.0
2018-06-15 12:50:00,54.64,54.66,54.62,54.65,108684.0,44.3717,44.3879,44.3554,44.3798,108684.0
2018-06-15 13:00:00,54.64,54.69,54.63,54.68,164094.0,44.3717,44.4123,44.3635,44.4041,164094.0
2018-06-15 13:10:00,54.68,54.69,54.64,54.68,179222.0,44.4041,44.4123,44.3717,44.4041,179222.0
2018-06-15 13:20:00,54.68,54.69,54.66,54.68,112181.0,44.4041,44.4123,44.3879,44.4041,112181.0
2018-06-15 13:30:00,54.68,54.68,54.63,54.65,120075.0,44.4041,44.4041,44.3635,44.3798,120075.0
2018-06-15 13:40:00,54.65,54.67,54.63,54.66,172342.0,44.3798,44.396,44.3635,44.3879,172342.0
2018-06-15 13:50:00,54.66,54.69,54.63,54.67,185301.0,44.3879,44.4123,44.3635,44.396,185301.0
2018-06-15 14:00:00,54.67,54.7,54.65,54.7,168102.0,44.396,44.4204,44.3798,44.4204,168102.0
2018-06-15 14:10:00,54.7,54.79,54.65,54.79,560019.0,44.4204,44.4935,44.3798,44.4935,560019.0
2018-06-15 14:20:00,54.78,54.91,54.78,54.91,389319.0,44.4854,44.5909,44.4854,44.5909,389319.0
2018-06-15 14:30:00,54.91,54.98,54.89,54.92,284087.0,44.5909,44.6478,44.5747,44.599,284087.0
2018-06-15 14:40:00,54.93,54.96,54.89,54.94,245492.0,44.6072,44.6315,44.5747,44.6153,245492.0
2018-06-15 14:50:00,54.94,54.98,54.93,54.95,100924.0,44.6153,44.6478,44.6072,44.6234,100924.0
2018-06-15 15:00:00,54.94,54.95,54.91,54.94,74070.0,44.6153,44.6234,44.5909,44.6153,74070.0
2018-06-15 15:10:00,54.95,54.95,54.86,54.86,135262.0,44.6234,44.6234,44.5503,44.5503,135262.0
2018-06-15 15:20:00,54.86,54.89,54.84,54.88,190265.0,44.5503,44.5747,44.5341,44.5666,190265.0
2018-06-15 15:30:00,54.87,54.89,54.85,54.87,200118.0,44.5584,44.5747,44.5422,44.5584,200118.0
2018-06-15 15:40:00,54.88,54.88,54.83,54.86,283176.0,44.5666,44.5666,44.526,44.5503,283176.0
2018-06-15 15:50:00,54.87,54.98,54.83,54.95,1064200.0,44.5584,44.6478,44.526,44.6234,1064200.0
2018-06-18 09:30:00,54.18,54.18,53.84,53.87,661003.0,43.9981,43.9981,43.722,43.7464,661003.0
2018-06-18 09:40:00,53.87,54.08,53.81,54.08,638705.0,43.7464,43.9169,43.6976,43.9169,638705.0
2018-06-18 09:50:00,54.1,54.18,54.06,54.06,396644.0,43.9331,43.9981,43.9007,43.9007,396644.0
2018-06-18 10:00:00,54.04,54.09,53.97,53.98,239673.0,43.8844,43.925,43.8276,43.8357,239673.0
2018-06-18 10:10:00,53.97,53.97,53.86,53.88,261789.0,43.8276,43.8276,43.7382,43.7545,261789.0
2018-06-18 10:20:00,53.87,53.93,53.85,53.86,207001.0,43.7464,43.7951,43.7301,43.7382,207001.0
2018-06-18 10:30:00,53.85,53.96,53.84,53.94,202393.0,43.7301,43.8195,43.722,43.8032,202393.0
2018-06-18 10:40:00,53.95,54.07,53.95,54.06,286190.0,43.8113,43.9088,43.8113,43.9007,286190.0
2018-06-18 10:50:00,54.07,54.07,53.99,54.01,204001.0,43.9088,43.9088,43.8438,43.8601,204001.0
2018-06-18 11:00:00,54.0,54.06,53.99,54.05,244806.0,43.8519,43.9007,43.8438,43.8925,244806.0
2018-06-18 11:10:00,54.06,54.14,54.05,54.08,398322.0,43.9007,43.9656,43.8925,43.9169,398322.0
2018-06-18 11:20:00,54.08,54.1,54.05,54.07,180326.0,43.9169,43.9331,43.8925,43.9088,180326.0
2018-06-18 11:30:00,54.07,54.07,53.99,54.02,205458.0,43.9088,43.9088,43.8438,43.8682,205458.0
2018-06-18 11:40:00,54.01,54.05,53.98,54.03,217826.0,43.8601,43.8925,43.8357,43.8763,217826.0
2018-06-18 11:50:00,54.02,54.05,53.94,53.97,185578.0,43.8682,43.8925,43.8032,43.8276,185578.0
2018-06-18 12:00:00,53.98,54.01,53.95,53.97,156881.0,43.8357,43.8601,43.8113,43.8276,156881.0
2018-06-18 12:10:00,53.97,54.03,53.94,53.98,179722.0,43.8276,43.8763,43.8032,43.8357,179722.0
2018-06-18 12:20:00,53.98,54.01,53.95,53.99,308104.0,43.8357,43.8601,43.8113,43.8438,308104.0
2018-06-18 12:30:00,53.98,54.02,53.97,53.98,245806.0,43.8357,43.8682,43.8276,43.8357,245806.0
2018-06-18 12:40:00,53.97,54.05,53.97,54.03,112211.0,43.8276,43.8925,43.8276,43.8763,112211.0
2018-06-18 12:50:00,54.03,54.04,53.98,54.04,152762.0,43.8763,43.8844,43.8357,43.8844,152762.0
2018-06-18 13:00:00,54.04,54.05,54.02,54.04,204324.0,43.8844,43.8925,43.8682,43.8844,204324.0
2018-06-18 13:10:00,54.05,54.09,54.04,54.09,129265.0,43.8925,43.925,43.8844,43.925,129265.0
2018-06-18 13:20:00,54.09,54.15,54.08,54.13,134014.0,43.925,43.9737,43.9169,43.9575,134014.0
2018-06-18 13:30:00,54.13,54.15,54.09,54.11,222395.0,43.9575,43.9737,43.925,43.9413,222395.0
2018-06-18 13:40:00,54.1,54.11,54.08,54.1,169075.0,43.9331,43.9413,43.9169,43.9331,169075.0
2018-06-18 13:50:00,54.1,54.18,54.07,54.17,233210.0,43.9331,43.9981,43.9088,43.99,233210.0
2018-06-18 14:00:00,54.16,54.22,54.12,54.2,294939.0,43.9819,44.0306,43.9494,44.0144,294939.0
2018-06-18 14:10:00,54.21,54.26,54.19,54.24,251183.0,44.0225,44.0631,44.0062,44.0468,251183.0
2018-06-18 14:20:00,54.24,54.27,54.19,54.23,315617.0,44.0468,44.0712,44.0062,44.0387,315617.0
2018-06-18 14:30:00,54.23,54.25,54.19,54.2,243834.0,44.0387,44.055,44.0062,44.0144,243834.0
2018-06-18 14:40:00,54.2,54.23,54.18,54.19,400653.0,44.0144,44.0387,43.9981,44.0062,400653.0
2018-06-18 14:50:00,54.19,54.2,54.16,54.18,125757.0,44.0062,44.0144,43.9819,43.9981,125757.0
2018-06-18 15:00:00,54.17,54.18,54.15,54.16,314259.0,43.99,43.9981,43.9737,43.9819,314259.0
2018-06-18 15:10:00,54.17,54.2,54.16,54.2,207614.0,43.99,44.0144,43.9819,44.0144,207614.0
2018-06-18 15:20:00,54.2,54.24,54.18,54.18,161893.0,44.0144,44.0468,43.9981,43.9981,161893.0
2018-06-18 15:30:00,54.18,54.2,54.14,54.17,249798.0,43.9981,44.0144,43.9656,43.99,249798.0
2018-06-18 15:40:00,54.17,54.25,54.15,54.24,289775.0,43.99,44.055,43.9737,44.0468,289775.0
2018-06-18 15:50:00,54.24,54.26,54.19,54.2,635946.0,44.0468,44.0631,44.0062,44.0144,635946.0
2018-06-19 09:30:00,52.8,53.1,52.6,53.1,1612065.0,43.2341,43.4797,43.0703,43.4797,1612065.0
2018-06-19 09:40:00,53.09,53.1,52.95,52.96,773418.0,43.4715,43.4797,43.3569,43.3651,773418.0
2018-06-19 09:50:00,52.96,52.98,52.78,52.82,695157.0,43.3651,43.3815,43.2177,43.2505,695157.0
2018-06-19 10:00:00,52.81,52.83,52.71,52.72,682402.0,43.2423,43.2586,43.1604,43.1686,682402.0
2018-06-19 10:10:00,52.72,52.83,52.68,52.82,581388.0,43.1686,43.2586,43.1358,43.2505,581388.0
2018-06-19 10:20:00,52.82,52.83,52.69,52.7,720712.0,43.2505,43.2586,43.144,43.1522,720712.0
2018-06-19 10:30:00,52.7,52.7,52.62,52.64,844047.0,43.1522,43.1522,43.0867,43.1031,844047.0
2018-06-19 10:40:00,52.64,52.77,52.6,52.75,1016199.0,43.1031,43.2095,43.0703,43.1931,1016199.0
2018-06-19 10:50:00,52.74,52.84,52.72,52.83,418019.0,43.185,43.2668,43.1686,43.2586,418019.0
2018-06-19 11:00:00,52.82,52.9,52.8,52.89,451723.0,43.2505,43.316,43.2341,43.3078,451723.0
2018-06-19 11:10:00,52.9,53.04,52.87,52.99,671024.0,43.316,43.4306,43.2914,43.3897,671024.0
2018-06-19 11:20:00,53.0,53.12,52.99,53.06,458614.0,43.3978,43.4961,43.3897,43.447,458614.0
2018-06-19 11:30:00,53.06,53.12,53.02,53.09,346126.0,43.447,43.4961,43.4142,43.4715,346126.0
2018-06-19 11:40:00,53.09,53.17,53.04,53.15,424369.0,43.4715,43.537,43.4306,43.5207,424369.0
2018-06-19 11:50:00,53.15,53.22,53.12,53.19,357091.0,43.5207,43.578,43.4961,43.5534,357091.0
2018-06-19 12:00:00,53.19,53.21,53.09,53.09,462453.0,43.5534,43.5698,43.4715,43.4715,462453.0
2018-06-19 12:10:00,53.09,53.09,53.03,53.07,218604.0,43.4715,43.4715,43.4224,43.4552,218604.0
2018-06-19 12:20:00,53.07,53.09,53.04,53.07,323115.0,43.4552,43.4715,43.4306,43.4552,323115.0
2018-06-19 12:30:00,53.09,53.09,53.03,53.05,182977.0,43.4715,43.4715,43.4224,43.4388,182977.0
2018-06-19 12:40:00,53.05,53.05,52.99,53.0,366435.0,43.4388,43.4388,43.3897,43.3978,366435.0
2018-06-19 12:50:00,53.0,53.07,52.99,53.06,153411.0,43.3978,43.4552,43.3897,43.447,153411.0
2018-06-19 13:00:00,53.05,53.09,53.05,53.06,194777.0,43.4388,43.4715,43.4388,43.447,194777.0
2018-06-19 13:10:00,53.07,53.13,53.06,53.12,254532.0,43.4552,43.5043,43.447,43.4961,254532.0
2018-06-19 13:20:00,53.12,53.13,53.06,53.08,273431.0,43.4961,43.5043,43.447,43.4634,273431.0
2018-06-19 13:30:00,53.08,53.15,53.04,53.15,935062.0,43.4634,43.5207,43.4306,43.5207,935062.0
2018-06-19 13:40:00,53.15,53.17,53.12,53.16,203086.0,43.5207,43.537,43.4961,43.5289,203086.0
2018-06-19 13:50:00,53.16,53.17,53.1,53.17,247733.0,43.5289,43.537,43.4797,43.537,247733.0
2018-06-19 14:00:00,53.17,53.23,53.17,53.21,190732.0,43.537,43.5862,43.537,43.5698,190732.0
2018-06-19 14:10:00,53.22,53.23,53.17,53.23,269545.0,43.578,43.5862,43.537,43.5862,269545.0
2018-06-19 14:20:00,53.23,53.27,53.2,53.2,268960.0,43.5862,43.6189,43.5616,43.5616,268960.0
2018-06-19 14:30:00,53.2,53.25,53.19,53.22,235801.0,43.5616,43.6026,43.5534,43.578,235801.0
2018-06-19 14:40:00,53.21,53.25,53.18,53.2,415467.0,43.5698,43.6026,43.5452,43.5616,415467.0
2018-06-19 14:50:00,53.2,53.26,53.2,53.22,363114.0,43.5616,43.6107,43.5616,43.578,363114.0
2018-06-19 15:00:00,53.22,53.23,53.17,53.19,328493.0,43.578,43.5862,43.537,43.5534,328493.0
2018-06-19 15:10:00,53.2,53.21,53.15,53.16,338633.0,43.5616,43.5698,43.5207,43.5289,338633.0
2018-06-19 15:20:00,53.16,53.17,53.12,53.13,297819.0,43.5289,43.537,43.4961,43.5043,297819.0
2018-06-19 15:30:00,53.13,53.15,53.09,53.14,379455.0,43.5043,43.5207,43.4715,43.5125,379455.0
2018-06-19 15:40:00,53.13,53.17,53.1,53.15,491651.0,43.5043,43.537,43.4797,43.5207,491651.0
2018-06-19 15:50:00,53.16,53.22,53.14,53.14,710333.0,43.5289,43.578,43.5125,43.5125,710333.0
2018-06-20 09:30:00,53.64,53.69,53.54,53.61,766833.0,43.9219,43.9628,43.84,43.8973,766833.0
2018-06-20 09:40:00,53.61,53.65,53.56,53.6,623818.0,43.8973,43.9301,43.8564,43.8891,623818.0
2018-06-20 09:50:00,53.6,53.67,53.56,53.62,422985.0,43.8891,43.9465,43.8564,43.9055,422985.0
2018-06-20 10:00:00,53.62,53.7,53.59,53.59,160994.0,43.9055,43.971,43.881,43.881,160994.0
2018-06-20 10:10:00,53.59,53.59,53.49,53.53,361063.0,43.881,43.881,43.7991,43.8318,361063.0
2018-06-20 10:20:00,53.52,53.53,53.39,53.44,380943.0,43.8236,43.8318,43.7172,43.7581,380943.0
2018-06-20 10:30:00,53.45,53.48,53.39,53.41,456335.0,43.7663,43.7909,43.7172,43.7336,456335.0
2018-06-20 10:40:00,53.42,53.42,53.35,53.39,217779.0,43.7418,43.7418,43.6844,43.7172,217779.0
2018-06-20 10:50:00,53.39,53.45,53.38,53.43,85049.0,43.7172,43.7663,43.709,43.7499,85049.0
2018-06-20 11:00:00,53.42,53.43,53.32,53.39,223141.0,43.7418,43.7499,43.6599,43.7172,223141.0
2018-06-20 11:10:00,53.4,53.44,53.35,53.43,251752.0,43.7254,43.7581,43.6844,43.7499,251752.0
2018-06-20 11:20:00,53.43,53.51,53.43,53.46,631688.0,43.7499,43.8154,43.7499,43.7745,631688.0
2018-06-20 11:30:00,53.45,53.45,53.41,53.42,102362.0,43.7663,43.7663,43.7336,43.7418,102362.0
2018-06-20 11:40:00,53.42,53.45,53.4,53.41,185297.0,43.7418,43.7663,43.7254,43.7336,185297.0
2018-06-20 11:50:00,53.41,53.52,53.4,53.52,81876.0,43.7336,43.8236,43.7254,43.8236,81876.0
2018-06-20 12:00:00,53.53,53.59,53.51,53.57,247883.0,43.8318,43.881,43.8154,43.8646,247883.0
2018-06-20 12:10:00,53.57,53.58,53.51,53.53,141222.0,43.8646,43.8728,43.8154,43.8318,141222.0
2018-06-20 12:20:00,53.52,53.55,53.5,53.53,58043.0,43.8236,43.8482,43.8073,43.8318,58043.0
2018-06-20 12:30:00,53.53,53.58,53.52,53.58,43835.0,43.8318,43.8728,43.8236,43.8728,43835.0
2018-06-20 12:40:00,53.58,53.62,53.55,53.6,213138.0,43.8728,43.9055,43.8482,43.8891,213138.0
2018-06-20 12:50:00,53.59,53.6,53.55,53.55,200682.0,43.881,43.8891,43.8482,43.8482,200682.0
2018-06-20 13:00:00,53.55,53.6,53.54,53.58,96019.0,43.8482,43.8891,43.84,43.8728,96019.0
2018-06-20 13:10:00,53.59,53.59,53.52,53.53,212389.0,43.881,43.881,43.8236,43.8318,212389.0
2018-06-20 13:20:00,53.53,53.56,53.49,53.51,153308.0,43.8318,43.8564,43.7991,43.8154,153308.0
2018-06-20 13:30:00,53.51,53.54,53.5,53.51,76635.0,43.8154,43.84,43.8073,43.8154,76635.0
2018-06-20 13:40:00,53.5,53.53,53.49,53.51,234505.0,43.8073,43.8318,43.7991,43.8154,234505.0
2018-06-20 13:50:00,53.5,53.56,53.49,53.54,115753.0,43.8073,43.8564,43.7991,43.84,115753.0
2018-06-20 14:00:00,53.54,53.56,53.51,53.53,114566.0,43.84,43.8564,43.8154,43.8318,114566.0
2018-06-20 14:10:00,53.53,53.56,53.5,53.52,188705.0,43.8318,43.8564,43.8073,43.8236,188705.0
2018-06-20 14:20:00,53.52,53.53,53.49,53.51,198502.0,43.8236,43.8318,43.7991,43.8154,198502.0
2018-06-20 14:30:00,53.5,53.51,53.45,53.46,271024.0,43.8073,43.8154,43.7663,43.7745,271024.0
2018-06-20 14:40:00,53.46,53.46,53.42,53.43,135665.0,43.7745,43.7745,43.7418,43.7499,135665.0
2018-06-20 14:50:00,53.44,53.46,53.39,53.4,131766.0,43.7581,43.7745,43.7172,43.7254,131766.0
2018-06-20 15:00:00,53.41,53.42,53.36,53.4,170843.0,43.7336,43.7418,43.6926,43.7254,170843.0
2018-06-20 15:10:00,53.39,53.4,53.37,53.4,191387.0,43.7172,43.7254,43.7008,43.7254,191387.0
2018-06-20 15:20:00,53.39,53.4,53.37,53.39,251629.0,43.7172,43.7254,43.7008,43.7172,251629.0
2018-06-20 15:30:00,53.4,53.43,53.38,53.41,146207.0,43.7254,43.7499,43.709,43.7336,146207.0
2018-06-20 15:40:00,53.41,53.44,53.37,53.43,206978.0,43.7336,43.7581,43.7008,43.7499,206978.0
2018-06-20 15:50:00,53.43,53.44,53.36,53.38,613509.0,43.7499,43.7581,43.6926,43.709,613509.0
2018-06-21 09:30:00,53.04,53.06,52.94,52.97,506786.0,43.4306,43.447,43.3487,43.3733,506786.0
2018-06-21 09:40:00,52.97,53.02,52.95,52.97,206128.0,43.3733,43.4142,43.3569,43.3733,206128.0
2018-06-21 09:50:00,52.96,52.98,52.9,52.91,677466.0,43.3651,43.3815,43.316,43.3242,677466.0
2018-06-21 10:00:00,52.91,52.95,52.71,52.72,310769.0,43.3242,43.3569,43.1604,43.1686,310769.0
2018-06-21 10:10:00,52.71,52.82,52.7,52.71,411111.0,43.1604,43.2505,43.1522,43.1604,411111.0
2018-06-21 10:20:00,52.71,52.75,52.67,52.75,329275.0,43.1604,43.1931,43.1276,43.1931,329275.0
2018-06-21 10:30:00,52.76,52.81,52.65,52.69,414206.0,43.2013,43.2423,43.1113,43.144,414206.0
2018-06-21 10:40:00,52.7,52.74,52.64,52.68,329651.0,43.1522,43.185,43.1031,43.1358,329651.0
2018-06-21 10:50:00,52.67,52.75,52.65,52.66,364462.0,43.1276,43.1931,43.1113,43.1194,364462.0
2018-06-21 11:00:00,52.66,52.71,52.62,52.64,157286.0,43.1194,43.1604,43.0867,43.1031,157286.0
2018-06-21 11:10:00,52.65,52.73,52.62,52.72,149100.0,43.1113,43.1768,43.0867,43.1686,149100.0
2018-06-21 11:20:00,52.72,52.74,52.68,52.73,394731.0,43.1686,43.185,43.1358,43.1768,394731.0
2018-06-21 11:30:00,52.72,52.78,52.72,52.77,136500.0,43.1686,43.2177,43.1686,43.2095,136500.0
2018-06-21 11:40:00,52.77,52.82,52.74,52.82,111469.0,43.2095,43.2505,43.185,43.2505,111469.0
2018-06-21 11:50:00,52.82,52.84,52.76,52.77,84447.0,43.2505,43.2668,43.2013,43.2095,84447.0
2018-06-21 12:00:00,52.77,52.77,52.68,52.69,179558.0,43.2095,43.2095,43.1358,43.144,179558.0
2018-06-21 12:10:00,52.7,52.71,52.66,52.69,1662819.0,43.1522,43.1604,43.1194,43.144,1662819.0
2018-06-21 12:20:00,52.7,52.71,52.68,52.68,306351.0,43.1522,43.1604,43.1358,43.1358,306351.0
2018-06-21 12:30:00,52.69,52.7,52.64,52.66,187309.0,43.144,43.1522,43.1031,43.1194,187309.0
2018-06-21 12:40:00,52.65,52.68,52.64,52.67,77577.0,43.1113,43.1358,43.1031,43.1276,77577.0
2018-06-21 12:50:00,52.66,52.67,52.63,52.64,111959.0,43.1194,43.1276,43.0949,43.1031,111959.0
2018-06-21 13:00:00,52.64,52.67,52.63,52.67,91899.0,43.1031,43.1276,43.0949,43.1276,91899.0
2018-06-21 13:10:00,52.68,52.74,52.67,52.73,139015.0,43.1358,43.185,43.1276,43.1768,139015.0
2018-06-21 13:20:00,52.73,52.74,52.7,52.71,57987.0,43.1768,43.185,43.1522,43.1604,57987.0
2018-06-21 13:30:00,52.71,52.82,52.69,52.8,5848896.0,43.1604,43.2505,43.144,43.2341,5848896.0
2018-06-21 13:40:00,52.8,52.84,52.78,52.81,311311.0,43.2341,43.2668,43.2177,43.2423,311311.0
2018-06-21 13:50:00,52.81,52.83,52.78,52.82,206790.0,43.2423,43.2586,43.2177,43.2505,206790.0
2018-06-21 14:00:00,52.83,52.89,52.81,52.87,375553.0,43.2586,43.3078,43.2423,43.2914,375553.0
2018-06-21 14:10:00,52.86,52.87,52.8,52.8,375059.0,43.2832,43.2914,43.2341,43.2341,375059.0
2018-06-21 14:20:00,52.81,52.86,52.8,52.83,171775.0,43.2423,43.2832,43.2341,43.2586,171775.0
2018-06-21 14:30:00,52.83,52.88,52.81,52.82,243763.0,43.2586,43.2996,43.2423,43.2505,243763.0
2018-06-21 14:40:00,52.82,52.85,52.79,52.85,207965.0,43.2505,43.275,43.2259,43.275,207965.0
2018-06-21 14:50:00,52.85,52.86,52.77,52.77,228757.0,43.275,43.2832,43.2095,43.2095,228757.0
2018-06-21 15:00:00,52.76,52.8,52.75,52.78,121387.0,43.2013,43.2341,43.1931,43.2177,121387.0
2018-06-21 15:10:00,52.77,52.78,52.69,52.7,177980.0,43.2095,43.2177,43.144,43.1522,177980.0
2018-06-21 15:20:00,52.71,52.8,52.66,52.78,403115.0,43.1604,43.2341,43.1194,43.2177,403115.0
2018-06-21 15:30:00,52.77,52.77,52.66,52.69,339543.0,43.2095,43.2095,43.1194,43.144,339543.0
2018-06-21 15:40:00,52.69,52.69,52.61,52.65,200128.0,43.144,43.144,43.0785,43.1113,200128.0
2018-06-21 15:50:00,52.65,52.68,52.63,52.66,261029.0,43.1113,43.1358,43.0949,43.1194,261029.0
2018-06-22 09:30:00,53.4,53.41,53.26,53.26,399068.0,43.7254,43.7336,43.6107,43.6107,399068.0
2018-06-22 09:40:00,53.26,53.27,53.14,53.17,365556.0,43.6107,43.6189,43.5125,43.537,365556.0
2018-06-22 09:50:00,53.17,53.26,53.15,53.21,292140.0,43.537,43.6107,43.5207,43.5698,292140.0
2018-06-22 10:00:00,53.21,53.28,53.18,53.27,190043.0,43.5698,43.6271,43.5452,43.6189,190043.0
2018-06-22 10:10:00,53.26,53.34,53.24,53.29,188757.0,43.6107,43.6762,43.5944,43.6353,188757.0
2018-06-22 10:20:00,53.29,53.3,53.05,53.07,209725.0,43.6353,43.6435,43.4388,43.4552,209725.0
2018-06-22 10:30:00,53.07,53.1,53.0,53.01,298397.0,43.4552,43.4797,43.3978,43.406,298397.0
2018-06-22 10:40:00,53.02,53.08,53.01,53.06,166051.0,43.4142,43.4634,43.406,43.447,166051.0
2018-06-22 10:50:00,53.05,53.1,53.02,53.09,148089.0,43.4388,43.4797,43.4142,43.4715,148089.0
2018-06-22 11:00:00,53.09,53.15,53.08,53.13,221090.0,43.4715,43.5207,43.4634,43.5043,221090.0
2018-06-22 11:10:00,53.13,53.14,53.1,53.13,108331.0,43.5043,43.5125,43.4797,43.5043,108331.0
2018-06-22 11:20:00,53.13,53.15,53.09,53.14,112948.0,43.5043,43.5207,43.4715,43.5125,112948.0
2018-06-22 11:30:00,53.15,53.15,53.12,53.15,104205.0,43.5207,43.5207,43.4961,43.5207,104205.0
2018-06-22 11:40:00,53.14,53.2,53.13,53.18,87737.0,43.5125,43.5616,43.5043,43.5452,87737.0
2018-06-22 11:50:00,53.18,53.19,53.14,53.15,66770.0,43.5452,43.5534,43.5125,43.5207,66770.0
2018-06-22 12:00:00,53.15,53.18,53.13,53.18,50806.0,43.5207,43.5452,43.5043,43.5452,50806.0
2018-06-22 12:10:00,53.18,53.26,53.17,53.19,93000.0,43.5452,43.6107,43.537,43.5534,93000.0
2018-06-22 12:20:00,53.18,53.2,53.17,53.18,232286.0,43.5452,43.5616,43.537,43.5452,232286.0
2018-06-22 12:30:00,53.18,53.18,53.15,53.17,75870.0,43.5452,43.5452,43.5207,43.537,75870.0
2018-06-22 12:40:00,53.17,53.2,53.16,53.2,68806.0,43.537,43.5616,43.5289,43.5616,68806.0
2018-06-22 12:50:00,53.2,53.23,53.19,53.21,85653.0,43.5616,43.5862,43.5534,43.5698,85653.0
2018-06-22 13:00:00,53.21,53.23,53.2,53.23,161562.0,43.5698,43.5862,43.5616,43.5862,161562.0
2018-06-22 13:10:00,53.23,53.26,53.21,53.23,107955.0,43.5862,43.6107,43.5698,43.5862,107955.0
2018-06-22 13:20:00,53.23,53.27,53.21,53.26,111176.0,43.5862,43.6189,43.5698,43.6107,111176.0
2018-06-22 13:30:00,53.26,53.27,53.2,53.23,125609.0,43.6107,43.6189,43.5616,43.5862,125609.0
2018-06-22 13:40:00,53.23,53.25,53.2,53.2,72898.0,43.5862,43.6026,43.5616,43.5616,72898.0
2018-06-22 13:50:00,53.2,53.23,53.2,53.22,126531.0,43.5616,43.5862,43.5616,43.578,126531.0
2018-06-22 14:00:00,53.21,53.29,53.21,53.25,142672.0,43.5698,43.6353,43.5698,43.6026,142672.0
2018-06-22 14:10:00,53.25,53.26,53.2,53.21,236220.0,43.6026,43.6107,43.5616,43.5698,236220.0
2018-06-22 14:20:00,53.21,53.23,53.19,53.21,179018.0,43.5698,43.5862,43.5534,43.5698,179018.0
2018-06-22 14:30:00,53.2,53.21,53.16,53.2,245307.0,43.5616,43.5698,43.5289,43.5616,245307.0
2018-06-22 14:40:00,53.2,53.23,53.18,53.22,131090.0,43.5616,43.5862,43.5452,43.578,131090.0
2018-06-22 14:50:00,53.23,53.24,53.2,53.22,921371.0,43.5862,43.5944,43.5616,43.578,921371.0
2018-06-22 15:00:00,53.22,53.22,53.19,53.2,72023.0,43.578,43.578,43.5534,43.5616,72023.0
2018-06-22 15:10:00,53.2,53.21,53.17,53.18,163817.0,43.5616,43.5698,43.537,43.5452,163817.0
2018-06-22 15:20:00,53.18,53.2,53.16,53.18,110763.0,43.5452,43.5616,43.5289,43.5452,110763.0
2018-06-22 15:30:00,53.17,53.2,53.15,53.17,94294.0,43.537,43.5616,43.5207,43.537,94294.0
2018-06-22 15:40:00,53.18,53.22,53.17,53.21,77828.0,43.5452,43.578,43.537,43.5698,77828.0
2018-06-22 15:50:00,53.21,53.24,53.15,53.17,364586.0,43.5698,43.5944,43.5207,43.537,364586.0
2018-06-25 09:30:00,52.68,52.75,52.54,52.56,808310.0,43.1358,43.1931,43.0212,43.0376,808310.0
2018-06-25 09:40:00,52.55,52.57,52.43,52.47,592305.0,43.0294,43.0458,42.9311,42.9639,592305.0
2018-06-25 09:50:00,52.46,52.48,52.4,52.42,472920.0,42.9557,42.9721,42.9065,42.9229,472920.0
2018-06-25 10:00:00,52.42,52.46,52.32,52.32,524676.0,42.9229,42.9557,42.841,42.841,524676.0
2018-06-25 10:10:00,52.33,52.38,52.27,52.27,427647.0,42.8492,42.8902,42.8001,42.8001,427647.0
2018-06-25 10:20:00,52.27,52.42,52.22,52.4,296638.0,42.8001,42.9229,42.7592,42.9065,296638.0
2018-06-25 10:30:00,52.39,52.45,52.34,52.43,358110.0,42.8984,42.9475,42.8574,42.9311,358110.0
2018-06-25 10:40:00,52.43,52.5,52.41,52.48,285244.0,42.9311,42.9884,42.9147,42.9721,285244.0
2018-06-25 10:50:00,52.49,52.51,52.39,52.43,426627.0,42.9802,42.9966,42.8984,42.9311,426627.0
2018-06-25 11:00:00,52.43,52.43,52.31,52.32,256781.0,42.9311,42.9311,42.8329,42.841,256781.0
2018-06-25 11:10:00,52.33,52.4,52.28,52.29,257846.0,42.8492,42.9065,42.8083,42.8165,257846.0
2018-06-25 11:20:00,52.29,52.29,52.19,52.19,421343.0,42.8165,42.8165,42.7346,42.7346,421343.0
2018-06-25 11:30:00,52.2,52.2,52.09,52.12,213191.0,42.7428,42.7428,42.6527,42.6773,213191.0
2018-06-25 11:40:00,52.11,52.2,52.11,52.2,253945.0,42.6691,42.7428,42.6691,42.7428,253945.0
2018-06-25 11:50:00,52.2,52.21,52.13,52.15,198672.0,42.7428,42.751,42.6855,42.7018,198672.0
2018-06-25 12:00:00,52.15,52.16,52.01,52.01,304998.0,42.7018,42.71,42.5872,42.5872,304998.0
2018-06-25 12:10:00,52.01,52.11,51.99,52.09,324884.0,42.5872,42.6691,42.5708,42.6527,324884.0
2018-06-25 12:20:00,52.08,52.15,52.04,52.14,149798.0,42.6445,42.7018,42.6118,42.6937,149798.0
2018-06-25 12:30:00,52.13,52.18,52.12,52.13,335155.0,42.6855,42.7264,42.6773,42.6855,335155.0
2018-06-25 12:40:00,52.13,52.21,52.12,52.14,167821.0,42.6855,42.751,42.6773,42.6937,167821.0
2018-06-25 12:50:00,52.14,52.29,52.1,52.27,230021.0,42.6937,42.8165,42.6609,42.8001,230021.0
2018-06-25 13:00:00,52.27,52.29,52.21,52.28,209968.0,42.8001,42.8165,42.751,42.8083,209968.0
2018-06-25 13:10:00,52.28,52.29,52.15,52.18,99812.0,42.8083,42.8165,42.7018,42.7264,99812.0
2018-06-25 13:20:00,52.18,52.26,52.17,52.23,244688.0,42.7264,42.7919,42.7182,42.7673,244688.0
2018-06-25 13:30:00,52.23,52.3,52.23,52.3,150095.0,42.7673,42.8247,42.7673,42.8247,150095.0
2018-06-25 13:40:00,52.3,52.39,52.28,52.38,214783.0,42.8247,42.8984,42.8083,42.8902,214783.0
2018-06-25 13:50:00,52.38,52.38,52.32,52.35,429549.0,42.8902,42.8902,42.841,42.8656,429549.0
2018-06-25 14:00:00,52.34,52.4,52.33,52.37,389527.0,42.8574,42.9065,42.8492,42.882,389527.0
2018-06-25 14:10:00,52.37,52.42,52.33,52.37,1084767.0,42.882,42.9229,42.8492,42.882,1084767.0
2018-06-25 14:20:00,52.37,52.41,52.34,52.41,328994.0,42.882,42.9147,42.8574,42.9147,328994.0
2018-06-25 14:30:00,52.4,52.41,52.27,52.27,272788.0,42.9065,42.9147,42.8001,42.8001,272788.0
2018-06-25 14:40:00,52.26,52.31,52.24,52.25,294411.0,42.7919,42.8329,42.7755,42.7837,294411.0
2018-06-25 14:50:00,52.25,52.3,52.19,52.29,275316.0,42.7837,42.8247,42.7346,42.8165,275316.0
2018-06-25 15:00:00,52.29,52.33,52.27,52.27,298270.0,42.8165,42.8492,42.8001,42.8001,298270.0
2018-06-25 15:10:00,52.28,52.35,52.26,52.33,459852.0,42.8083,42.8656,42.7919,42.8492,459852.0
2018-06-25 15:20:00,52.33,52.35,52.3,52.3,347482.0,42.8492,42.8656,42.8247,42.8247,347482.0
2018-06-25 15:30:00,52.3,52.53,52.28,52.53,446192.0,42.8247,43.013,42.8083,43.013,446192.0
2018-06-25 15:40:00,52.52,52.59,52.47,52.48,453570.0,43.0048,43.0621,42.9639,42.9721,453570.0
2018-06-25 15:50:00,52.48,52.6,52.47,52.52,1055496.0,42.9721,43.0703,42.9639,43.0048,1055496.0
2018-06-26 09:30:00,52.54,52.54,52.29,52.33,1156191.0,43.0212,43.0212,42.8165,42.8492,1156191.0
2018-06-26 09:40:00,52.34,52.43,52.33,52.42,590739.0,42.8574,42.9311,42.8492,42.9229,590739.0
2018-06-26 09:50:00,52.42,52.44,52.31,52.35,618088.0,42.9229,42.9393,42.8329,42.8656,618088.0
2018-06-26 10:00:00,52.35,52.42,52.31,52.31,631363.0,42.8656,42.9229,42.8329,42.8329,631363.0
2018-06-26 10:10:00,52.3,52.41,52.29,52.34,401268.0,42.8247,42.9147,42.8165,42.8574,401268.0
2018-06-26 10:20:00,52.34,52.34,52.23,52.23,417702.0,42.8574,42.8574,42.7673,42.7673,417702.0
2018-06-26 10:30:00,52.23,52.29,52.19,52.21,245520.0,42.7673,42.8165,42.7346,42.751,245520.0
2018-06-26 10:40:00,52.21,52.25,52.16,52.23,198210.0,42.751,42.7837,42.71,42.7673,198210.0
2018-06-26 10:50:00,52.23,52.31,52.23,52.3,150908.0,42.7673,42.8329,42.7673,42.8247,150908.0
2018-06-26 11:00:00,52.29,52.32,52.25,52.29,323466.0,42.8165,42.841,42.7837,42.8165,323466.0
2018-06-26 11:10:00,52.3,52.33,52.3,52.31,139238.0,42.8247,42.8492,42.8247,42.8329,139238.0
2018-06-26 11:20:00,52.32,52.35,52.26,52.27,135810.0,42.841,42.8656,42.7919,42.8001,135810.0
2018-06-26 11:30:00,52.26,52.34,52.23,52.34,338535.0,42.7919,42.8574,42.7673,42.8574,338535.0
2018-06-26 11:40:00,52.34,52.37,52.33,52.36,215618.0,42.8574,42.882,42.8492,42.8738,215618.0
2018-06-26 11:50:00,52.36,52.39,52.33,52.39,145292.0,42.8738,42.8984,42.8492,42.8984,145292.0
2018-06-26 12:00:00,52.4,52.49,52.39,52.46,242838.0,42.9065,42.9802,42.8984,42.9557,242838.0
2018-06-26 12:10:00,52.46,52.5,52.4,52.43,150726.0,42.9557,42.9884,42.9065,42.9311,150726.0
2018-06-26 12:20:00,52.43,52.46,52.42,52.45,164661.0,42.9311,42.9557,42.9229,42.9475,164661.0
2018-06-26 12:30:00,52.45,52.49,52.44,52.46,181109.0,42.9475,42.9802,42.9393,42.9557,181109.0
2018-06-26 12:40:00,52.46,52.48,52.41,52.44,269674.0,42.9557,42.9721,42.9147,42.9393,269674.0
2018-06-26 12:50:00,52.45,52.5,52.43,52.49,210612.0,42.9475,42.9884,42.9311,42.9802,210612.0
2018-06-26 13:00:00,52.49,52.52,52.46,52.51,154533.0,42.9802,43.0048,42.9557,42.9966,154533.0
2018-06-26 13:10:00,52.51,52.55,52.49,52.55,312004.0,42.9966,43.0294,42.9802,43.0294,312004.0
2018-06-26 13:20:00,52.55,52.58,52.5,52.58,463980.0,43.0294,43.0539,42.9884,43.0539,463980.0
2018-06-26 13:30:00,52.58,52.61,52.53,52.56,421686.0,43.0539,43.0785,43.013,43.0376,421686.0
2018-06-26 13:40:00,52.57,52.57,52.47,52.5,175549.0,43.0458,43.0458,42.9639,42.9884,175549.0
2018-06-26 13:50:00,52.5,52.5,52.44,52.49,254508.0,42.9884,42.9884,42.9393,42.9802,254508.0
2018-06-26 14:00:00,52.49,52.52,52.43,52.44,330983.0,42.9802,43.0048,42.9311,42.9393,330983.0
2018-06-26 14:10:00,52.44,52.44,52.4,52.4,198130.0,42.9393,42.9393,42.9065,42.9065,198130.0
2018-06-26 14:20:00,52.41,52.44,52.4,52.41,277176.0,42.9147,42.9393,42.9065,42.9147,277176.0
2018-06-26 14:30:00,52.41,52.48,52.4,52.47,240197.0,42.9147,42.9721,42.9065,42.9639,240197.0
2018-06-26 14:40:00,52.47,52.51,52.46,52.48,312136.0,42.9639,42.9966,42.9557,42.9721,312136.0
2018-06-26 14:50:00,52.49,52.52,52.48,52.49,212197.0,42.9802,43.0048,42.9721,42.9802,212197.0
2018-06-26 15:00:00,52.48,52.5,52.43,52.45,157779.0,42.9721,42.9884,42.9311,42.9475,157779.0
2018-06-26 15:10:00,52.45,52.46,52.42,52.42,319616.0,42.9475,42.9557,42.9229,42.9229,319616.0
2018-06-26 15:20:00,52.43,52.43,52.38,52.39,677344.0,42.9311,42.9311,42.8902,42.8984,677344.0
2018-06-26 15:30:00,52.39,52.44,52.39,52.43,746240.0,42.8984,42.9393,42.8984,42.9311,746240.0
2018-06-26 15:40:00,52.42,52.42,52.29,52.3,839910.0,42.9229,42.9229,42.8165,42.8247,839910.0
2018-06-26 15:50:00,52.3,52.32,52.27,52.28,1354103.0,42.8247,42.841,42.8001,42.8083,1354103.0
2018-06-27 09:30:00,52.13,52.28,51.96,51.98,871643.0,42.6855,42.8083,42.5463,42.5626,871643.0
2018-06-27 09:40:00,51.97,52.13,51.93,52.13,786961.0,42.5545,42.6855,42.5217,42.6855,786961.0
2018-06-27 09:50:00,52.13,52.16,52.09,52.13,712865.0,42.6855,42.71,42.6527,42.6855,712865.0
2018-06-27 10:00:00,52.13,52.13,52.02,52.07,376120.0,42.6855,42.6855,42.5954,42.6363,376120.0
2018-06-27 10:10:00,52.08,52.15,52.07,52.13,492900.0,42.6445,42.7018,42.6363,42.6855,492900.0
2018-06-27 10:20:00,52.14,52.16,52.04,52.04,415787.0,42.6937,42.71,42.6118,42.6118,415787.0
2018-06-27 10:30:00,52.04,52.14,52.02,52.13,474163.0,42.6118,42.6937,42.5954,42.6855,474163.0
2018-06-27 10:40:00,52.13,52.14,52.06,52.07,485431.0,42.6855,42.6937,42.6281,42.6363,485431.0
2018-06-27 10:50:00,52.07,52.08,52.0,52.01,378620.0,42.6363,42.6445,42.579,42.5872,378620.0
2018-06-27 11:00:00,52.01,52.01,51.8,51.82,627319.0,42.5872,42.5872,42.4153,42.4316,627319.0
2018-06-27 11:10:00,51.82,51.84,51.71,51.77,455172.0,42.4316,42.448,42.3416,42.3907,455172.0
2018-06-27 11:20:00,51.78,51.78,51.62,51.71,339891.0,42.3989,42.3989,42.2679,42.3416,339891.0
2018-06-27 11:30:00,51.7,51.74,51.65,51.7,1326294.0,42.3334,42.3661,42.2924,42.3334,1326294.0
2018-06-27 11:40:00,51.69,51.77,51.64,51.72,455376.0,42.3252,42.3907,42.2842,42.3497,455376.0
2018-06-27 11:50:00,51.71,51.77,51.68,51.73,304104.0,42.3416,42.3907,42.317,42.3579,304104.0
2018-06-27 12:00:00,51.72,51.8,51.71,51.75,200560.0,42.3497,42.4153,42.3416,42.3743,200560.0
2018-06-27 12:10:00,51.75,51.76,51.68,51.72,323453.0,42.3743,42.3825,42.317,42.3497,323453.0
2018-06-27 12:20:00,51.71,51.74,51.66,51.66,348296.0,42.3416,42.3661,42.3006,42.3006,348296.0
2018-06-27 12:30:00,51.67,51.67,51.59,51.61,386540.0,42.3088,42.3088,42.2433,42.2597,386540.0
2018-06-27 12:40:00,51.61,51.62,51.53,51.61,504157.0,42.2597,42.2679,42.1942,42.2597,504157.0
2018-06-27 12:50:00,51.62,51.71,51.61,51.65,352818.0,42.2679,42.3416,42.2597,42.2924,352818.0
2018-06-27 13:00:00,51.65,51.68,51.54,51.55,457770.0,42.2924,42.317,42.2024,42.2105,457770.0
2018-06-27 13:10:00,51.56,51.59,51.43,51.44,483005.0,42.2187,42.2433,42.1123,42.1205,483005.0
2018-06-27 13:20:00,51.45,51.54,51.45,51.5,496237.0,42.1287,42.2024,42.1287,42.1696,496237.0
2018-06-27 13:30:00,51.49,51.57,51.45,51.5,440796.0,42.1614,42.2269,42.1287,42.1696,440796.0
2018-06-27 13:40:00,51.51,51.58,51.45,51.45,425559.0,42.1778,42.2351,42.1287,42.1287,425559.0
2018-06-27 13:50:00,51.46,51.48,51.38,51.46,594021.0,42.1369,42.1532,42.0713,42.1369,594021.0
2018-06-27 14:00:00,51.46,51.51,51.35,51.36,572363.0,42.1369,42.1778,42.0468,42.055,572363.0
2018-06-27 14:10:00,51.37,51.43,51.34,51.4,471870.0,42.0632,42.1123,42.0386,42.0877,471870.0
2018-06-27 14:20:00,51.41,51.43,51.34,51.34,365552.0,42.0959,42.1123,42.0386,42.0386,365552.0
2018-06-27 14:30:00,51.34,51.43,51.32,51.41,527073.0,42.0386,42.1123,42.0222,42.0959,527073.0
2018-06-27 14:40:00,51.4,51.42,51.36,51.37,385163.0,42.0877,42.1041,42.055,42.0632,385163.0
2018-06-27 14:50:00,51.37,51.38,51.26,51.29,556744.0,42.0632,42.0713,41.9731,41.9977,556744.0
2018-06-27 15:00:00,51.3,51.3,51.23,51.23,475415.0,42.0058,42.0058,41.9485,41.9485,475415.0
2018-06-27 15:10:00,51.23,51.27,51.16,51.23,710996.0,41.9485,41.9813,41.8912,41.9485,710996.0
2018-06-27 15:20:00,51.24,51.36,51.2,51.32,590686.0,41.9567,42.055,41.924,42.0222,590686.0
2018-06-27 15:30:00,51.32,51.35,51.29,51.32,642918.0,42.0222,42.0468,41.9977,42.0222,642918.0
2018-06-27 15:40:00,51.32,51.39,51.26,51.27,1006981.0,42.0222,42.0795,41.9731,41.9813,1006981.0
2018-06-27 15:50:00,51.26,51.35,51.23,51.26,1378680.0,41.9731,42.0468,41.9485,41.9731,1378680.0
2018-06-28 09:30:00,51.2,51.33,51.1,51.28,781763.0,41.924,42.0304,41.8421,41.9895,781763.0
2018-06-28 09:40:00,51.27,51.36,51.07,51.1,810386.0,41.9813,42.055,41.8175,41.8421,810386.0
2018-06-28 09:50:00,51.1,51.29,51.08,51.22,682046.0,41.8421,41.9977,41.8257,41.9403,682046.0
2018-06-28 10:00:00,51.22,51.34,51.19,51.22,578595.0,41.9403,42.0386,41.9158,41.9403,578595.0
2018-06-28 10:10:00,51.21,51.25,51.13,51.16,934205.0,41.9321,41.9649,41.8666,41.8912,934205.0
2018-06-28 10:20:00,51.16,51.22,51.1,51.2,1054388.0,41.8912,41.9403,41.8421,41.924,1054388.0
2018-06-28 10:30:00,51.21,51.21,51.05,51.15,697986.0,41.9321,41.9321,41.8011,41.883,697986.0
2018-06-28 10:40:00,51.14,51.22,51.1,51.15,496672.0,41.8748,41.9403,41.8421,41.883,496672.0
2018-06-28 10:50:00,51.14,51.24,51.07,51.23,785619.0,41.8748,41.9567,41.8175,41.9485,785619.0
2018-06-28 11:00:00,51.24,51.29,51.18,51.26,664106.0,41.9567,41.9977,41.9076,41.9731,664106.0
2018-06-28 11:10:00,51.27,51.31,51.18,51.3,496970.0,41.9813,42.014,41.9076,42.0058,496970.0
2018-06-28 11:20:00,51.29,51.38,51.26,51.35,311815.0,41.9977,42.0713,41.9731,42.0468,311815.0
2018-06-28 11:30:00,51.36,51.4,51.31,51.4,982437.0,42.055,42.0877,42.014,42.0877,982437.0
2018-06-28 11:40:00,51.4,51.41,51.3,51.32,391890.0,42.0877,42.0959,42.0058,42.0222,391890.0
2018-06-28 11:50:00,51.32,51.36,51.3,51.35,138380.0,42.0222,42.055,42.0058,42.0468,138380.0
2018-06-28 12:00:00,51.36,51.41,51.3,51.33,397281.0,42.055,42.0959,42.0058,42.0304,397281.0
2018-06-28 12:10:00,51.33,51.34,51.27,51.29,221089.0,42.0304,42.0386,41.9813,41.9977,221089.0
2018-06-28 12:20:00,51.3,51.3,51.23,51.29,219439.0,42.0058,42.0058,41.9485,41.9977,219439.0
2018-06-28 12:30:00,51.28,51.3,51.25,51.29,146886.0,41.9895,42.0058,41.9649,41.9977,146886.0
2018-06-28 12:40:00,51.29,51.34,51.24,51.34,282561.0,41.9977,42.0386,41.9567,42.0386,282561.0
2018-06-28 12:50:00,51.34,51.41,51.34,51.4,303770.0,42.0386,42.0959,42.0386,42.0877,303770.0
2018-06-28 13:00:00,51.4,51.41,51.37,51.39,204911.0,42.0877,42.0959,42.0632,42.0795,204911.0
2018-06-28 13:10:00,51.38,51.46,51.38,51.42,185040.0,42.0713,42.1369,42.0713,42.1041,185040.0
2018-06-28 13:20:00,51.43,51.5,51.42,51.49,371400.0,42.1123,42.1696,42.1041,42.1614,371400.0
2018-06-28 13:30:00,51.48,51.5,51.44,51.44,210651.0,42.1532,42.1696,42.1205,42.1205,210651.0
2018-06-28 13:40:00,51.45,51.5,51.43,51.46,267551.0,42.1287,42.1696,42.1123,42.1369,267551.0
2018-06-28 13:50:00,51.46,51.54,51.46,51.51,235994.0,42.1369,42.2024,42.1369,42.1778,235994.0
2018-06-28 14:00:00,51.51,51.55,51.49,51.53,566315.0,42.1778,42.2105,42.1614,42.1942,566315.0
2018-06-28 14:10:00,51.53,51.53,51.48,51.51,320656.0,42.1942,42.1942,42.1532,42.1778,320656.0
2018-06-28 14:20:00,51.51,51.56,51.5,51.53,243085.0,42.1778,42.2187,42.1696,42.1942,243085.0
2018-06-28 14:30:00,51.53,51.57,51.49,51.55,318634.0,42.1942,42.2269,42.1614,42.2105,318634.0
2018-06-28 14:40:00,51.55,51.56,51.48,51.54,311773.0,42.2105,42.2187,42.1532,42.2024,311773.0
2018-06-28 14:50:00,51.54,51.6,51.53,51.59,234142.0,42.2024,42.2515,42.1942,42.2433,234142.0
2018-06-28 15:00:00,51.6,51.6,51.53,51.55,302034.0,42.2515,42.2515,42.1942,42.2105,302034.0
2018-06-28 15:10:00,51.55,51.62,51.54,51.62,1200679.0,42.2105,42.2679,42.2024,42.2679,1200679.0
2018-06-28 15:20:00,51.62,51.64,51.57,51.58,546175.0,42.2679,42.2842,42.2269,42.2351,546175.0
2018-06-28 15:30:00,51.59,51.6,51.55,51.57,559140.0,42.2433,42.2515,42.2105,42.2269,559140.0
2018-06-28 15:40:00,51.57,51.63,51.57,51.62,329944.0,42.2269,42.2761,42.2269,42.2679,329944.0
2018-06-28 15:50:00,51.62,51.67,51.57,51.64,944885.0,42.2679,42.3088,42.2269,42.2842,944885.0
2018-06-29 09:30:00,52.32,52.43,52.28,52.4,592030.0,42.841,42.9311,42.8083,42.9065,592030.0
2018-06-29 09:40:00,52.4,52.49,52.4,52.46,322392.0,42.9065,42.9802,42.9065,42.9557,322392.0
2018-06-29 09:50:00,52.46,52.47,52.26,52.32,384763.0,42.9557,42.9639,42.7919,42.841,384763.0
2018-06-29 10:00:00,52.32,52.41,52.31,52.38,443576.0,42.841,42.9147,42.8329,42.8902,443576.0
2018-06-29 10:10:00,52.38,52.42,52.26,52.3,409484.0,42.8902,42.9229,42.7919,42.8247,409484.0
2018-06-29 10:20:00,52.3,52.34,52.26,52.26,454714.0,42.8247,42.8574,42.7919,42.7919,454714.0
2018-06-29 10:30:00,52.27,52.34,52.26,52.32,494668.0,42.8001,42.8574,42.7919,42.841,494668.0
2018-06-29 10:40:00,52.33,52.4,52.31,52.4,273836.0,42.8492,42.9065,42.8329,42.9065,273836.0
2018-06-29 10:50:00,52.4,52.44,52.36,52.43,617553.0,42.9065,42.9393,42.8738,42.9311,617553.0
2018-06-29 11:00:00,52.42,52.47,52.39,52.46,307319.0,42.9229,42.9639,42.8984,42.9557,307319.0
2018-06-29 11:10:00,52.46,52.48,52.42,52.45,313451.0,42.9557,42.9721,42.9229,42.9475,313451.0
2018-06-29 11:20:00,52.45,52.51,52.42,52.5,535853.0,42.9475,42.9966,42.9229,42.9884,535853.0
2018-06-29 11:30:00,52.5,52.52,52.44,52.47,689112.0,42.9884,43.0048,42.9393,42.9639,689112.0
2018-06-29 11:40:00,52.47,52.49,52.43,52.46,281707.0,42.9639,42.9802,42.9311,42.9557,281707.0
2018-06-29 11:50:00,52.46,52.46,52.34,52.37,338036.0,42.9557,42.9557,42.8574,42.882,338036.0
2018-06-29 12:00:00,52.37,52.42,52.35,52.39,886048.0,42.882,42.9229,42.8656,42.8984,886048.0
2018-06-29 12:10:00,52.39,52.39,52.33,52.37,508677.0,42.8984,42.8984,42.8492,42.882,508677.0
2018-06-29 12:20:00,52.37,52.38,52.31,52.34,169644.0,42.882,42.8902,42.8329,42.8574,169644.0
2018-06-29 12:30:00,52.34,52.35,52.27,52.33,217908.0,42.8574,42.8656,42.8001,42.8492,217908.0
2018-06-29 12:40:00,52.33,52.33,52.29,52.31,147868.0,42.8492,42.8492,42.8165,42.8329,147868.0
2018-06-29 12:50:00,52.31,52.34,52.26,52.34,308709.0,42.8329,42.8574,42.7919,42.8574,308709.0
2018-06-29 13:00:00,52.34,52.39,52.34,52.37,164902.0,42.8574,42.8984,42.8574,42.882,164902.0
2018-06-29 13:10:00,52.37,52.39,52.33,52.34,196805.0,42.882,42.8984,42.8492,42.8574,196805.0
2018-06-29 13:20:00,52.34,52.35,52.3,52.34,203599.0,42.8574,42.8656,42.8247,42.8574,203599.0
2018-06-29 13:30:00,52.34,52.36,52.33,52.34,165354.0,42.8574,42.8738,42.8492,42.8574,165354.0
2018-06-29 13:40:00,52.34,52.41,52.34,52.39,175774.0,42.8574,42.9147,42.8574,42.8984,175774.0
2018-06-29 13:50:00,52.39,52.44,52.36,52.37,239712.0,42.8984,42.9393,42.8738,42.882,239712.0
2018-06-29 14:00:00,52.38,52.43,52.37,52.42,328241.0,42.8902,42.9311,42.882,42.9229,328241.0
2018-06-29 14:10:00,52.43,52.45,52.4,52.42,285920.0,42.9311,42.9475,42.9065,42.9229,285920.0
2018-06-29 14:20:00,52.42,52.45,52.4,52.44,380851.0,42.9229,42.9475,42.9065,42.9393,380851.0
2018-06-29 14:30:00,52.44,52.46,52.41,52.44,338049.0,42.9393,42.9557,42.9147,42.9393,338049.0
2018-06-29 14:40:00,52.44,52.5,52.42,52.48,340612.0,42.9393,42.9884,42.9229,42.9721,340612.0
2018-06-29 14:50:00,52.48,52.49,52.45,52.48,229631.0,42.9721,42.9802,42.9475,42.9721,229631.0
2018-06-29 15:00:00,52.48,52.53,52.48,52.51,363629.0,42.9721,43.013,42.9721,42.9966,363629.0
2018-06-29 15:10:00,52.52,52.53,52.47,52.49,292117.0,43.0048,43.013,42.9639,42.9802,292117.0
2018-06-29 15:20:00,52.49,52.54,52.47,52.51,345082.0,42.9802,43.0212,42.9639,42.9966,345082.0
2018-06-29 15:30:00,52.51,52.54,52.49,52.5,390420.0,42.9966,43.0212,42.9802,42.9884,390420.0
2018-06-29 15:40:00,52.51,52.53,52.46,52.49,582288.0,42.9966,43.013,42.9557,42.9802,582288.0
2018-06-29 15:50:00,52.48,52.54,52.44,52.47,1559633.0,42.9721,43.0212,42.9393,42.9639,1559633.0
2018-07-02 09:30:00,51.58,51.67,51.46,51.66,436589.0,42.2351,42.3088,42.1369,42.3006,436589.0
2018-07-02 09:40:00,51.66,51.66,51.51,51.59,213291.0,42.3006,42.3006,42.1778,42.2433,213291.0
2018-07-02 09:50:00,51.58,51.63,51.56,51.63,289224.0,42.2351,42.2761,42.2187,42.2761,289224.0
2018-07-02 10:00:00,51.63,51.66,51.56,51.64,503165.0,42.2761,42.3006,42.2187,42.2842,503165.0
2018-07-02 10:10:00,51.64,51.64,51.53,51.6,577534.0,42.2842,42.2842,42.1942,42.2515,577534.0
2018-07-02 10:20:00,51.61,51.68,51.57,51.65,476194.0,42.2597,42.317,42.2269,42.2924,476194.0
2018-07-02 10:30:00,51.66,51.73,51.63,51.69,611869.0,42.3006,42.3579,42.2761,42.3252,611869.0
2018-07-02 10:40:00,51.68,51.73,51.63,51.66,184438.0,42.317,42.3579,42.2761,42.3006,184438.0
2018-07-02 10:50:00,51.66,51.7,51.63,51.67,169768.0,42.3006,42.3334,42.2761,42.3088,169768.0
2018-07-02 11:00:00,51.67,51.81,51.67,51.8,456896.0,42.3088,42.4234,42.3088,42.4153,456896.0
2018-07-02 11:10:00,51.8,51.81,51.7,51.72,417026.0,42.4153,42.4234,42.3334,42.3497,417026.0
2018-07-02 11:20:00,51.71,51.77,51.71,51.71,192799.0,42.3416,42.3907,42.3416,42.3416,192799.0
2018-07-02 11:30:00,51.7,51.72,51.64,51.64,141650.0,42.3334,42.3497,42.2842,42.2842,141650.0
2018-07-02 11:40:00,51.64,51.65,51.6,51.62,166566.0,42.2842,42.2924,42.2515,42.2679,166566.0
2018-07-02 11:50:00,51.62,51.71,51.62,51.67,209910.0,42.2679,42.3416,42.2679,42.3088,209910.0
2018-07-02 12:00:00,51.66,51.69,51.6,51.62,217908.0,42.3006,42.3252,42.2515,42.2679,217908.0
2018-07-02 12:10:00,51.62,51.63,51.56,51.58,112298.0,42.2679,42.2761,42.2187,42.2351,112298.0
2018-07-02 12:20:00,51.58,51.62,51.55,51.58,81506.0,42.2351,42.2679,42.2105,42.2351,81506.0
2018-07-02 12:30:00,51.58,51.6,51.56,51.57,117099.0,42.2351,42.2515,42.2187,42.2269,117099.0
2018-07-02 12:40:00,51.58,51.61,51.55,51.6,111786.0,42.2351,42.2597,42.2105,42.2515,111786.0
2018-07-02 12:50:00,51.61,51.61,51.53,51.53,110506.0,42.2597,42.2597,42.1942,42.1942,110506.0
2018-07-02 13:00:00,51.53,51.55,51.48,51.5,74355.0,42.1942,42.2105,42.1532,42.1696,74355.0
2018-07-02 13:10:00,51.5,51.5,51.45,51.47,59056.0,42.1696,42.1696,42.1287,42.145,59056.0
2018-07-02 13:20:00,51.47,51.54,51.47,51.48,150245.0,42.145,42.2024,42.145,42.1532,150245.0
2018-07-02 13:30:00,51.48,51.55,51.47,51.53,121707.0,42.1532,42.2105,42.145,42.1942,121707.0
2018-07-02 13:40:00,51.53,51.61,51.53,51.6,625175.0,42.1942,42.2597,42.1942,42.2515,625175.0
2018-07-02 13:50:00,51.59,51.67,51.59,51.63,138581.0,42.2433,42.3088,42.2433,42.2761,138581.0
2018-07-02 14:00:00,51.64,51.73,51.62,51.69,114738.0,42.2842,42.3579,42.2679,42.3252,114738.0
2018-07-02 14:10:00,51.69,51.76,51.66,51.71,218505.0,42.3252,42.3825,42.3006,42.3416,218505.0
2018-07-02 14:20:00,51.71,51.72,51.68,51.72,255833.0,42.3416,42.3497,42.317,42.3497,255833.0
2018-07-02 14:30:00,51.72,51.74,51.63,51.63,293429.0,42.3497,42.3661,42.2761,42.2761,293429.0
2018-07-02 14:40:00,51.63,51.65,51.6,51.62,158635.0,42.2761,42.2924,42.2515,42.2679,158635.0
2018-07-02 14:50:00,51.62,51.64,51.55,51.58,96766.0,42.2679,42.2842,42.2105,42.2351,96766.0
2018-07-02 15:00:00,51.59,51.59,51.54,51.56,230172.0,42.2433,42.2433,42.2024,42.2187,230172.0
2018-07-02 15:10:00,51.56,51.64,51.56,51.64,153512.0,42.2187,42.2842,42.2187,42.2842,153512.0
2018-07-02 15:20:00,51.64,51.74,51.64,51.72,264893.0,42.2842,42.3661,42.2842,42.3497,264893.0
2018-07-02 15:30:00,51.71,51.73,51.65,51.72,241139.0,42.3416,42.3579,42.2924,42.3497,241139.0
2018-07-02 15:40:00,51.72,51.75,51.68,51.75,226924.0,42.3497,42.3743,42.317,42.3743,226924.0
2018-07-02 15:50:00,51.75,51.96,51.75,51.9,768808.0,42.3743,42.5463,42.3743,42.4971,768808.0
2018-07-03 09:30:00,52.19,52.21,51.96,51.99,679480.0,42.7346,42.751,42.5463,42.5708,679480.0
2018-07-03 09:40:00,51.99,52.11,51.97,52.09,622040.0,42.5708,42.6691,42.5545,42.6527,622040.0
2018-07-03 09:50:00,52.09,52.11,51.98,52.04,441658.0,42.6527,42.6691,42.5626,42.6118,441658.0
2018-07-03 10:00:00,52.05,52.11,52.02,52.09,451393.0,42.62,42.6691,42.5954,42.6527,451393.0
2018-07-03 10:10:00,52.1,52.14,52.06,52.13,443276.0,42.6609,42.6937,42.6281,42.6855,443276.0
2018-07-03 10:20:00,52.12,52.18,52.1,52.16,426845.0,42.6773,42.7264,42.6609,42.71,426845.0
2018-07-03 10:30:00,52.16,52.26,52.15,52.23,475560.0,42.71,42.7919,42.7018,42.7673,475560.0
2018-07-03 10:40:00,52.24,52.26,52.15,52.18,325221.0,42.7755,42.7919,42.7018,42.7264,325221.0
2018-07-03 10:50:00,52.18,52.19,52.12,52.16,427490.0,42.7264,42.7346,42.6773,42.71,427490.0
2018-07-03 11:00:00,52.15,52.18,52.12,52.16,375833.0,42.7018,42.7264,42.6773,42.71,375833.0
2018-07-03 11:10:00,52.15,52.22,52.13,52.2,680389.0,42.7018,42.7592,42.6855,42.7428,680389.0
2018-07-03 11:20:00,52.21,52.21,52.15,52.18,434836.0,42.751,42.751,42.7018,42.7264,434836.0
2018-07-03 11:30:00,52.19,52.23,52.17,52.23,322203.0,42.7346,42.7673,42.7182,42.7673,322203.0
2018-07-03 11:40:00,52.23,52.24,52.17,52.22,467267.0,42.7673,42.7755,42.7182,42.7592,467267.0
2018-07-03 11:50:00,52.22,52.22,52.14,52.18,351701.0,42.7592,42.7592,42.6937,42.7264,351701.0
2018-07-03 12:00:00,52.18,52.2,52.14,52.16,474714.0,42.7264,42.7428,42.6937,42.71,474714.0
2018-07-03 12:10:00,52.16,52.18,52.05,52.09,557307.0,42.71,42.7264,42.62,42.6527,557307.0
2018-07-03 12:20:00,52.09,52.12,52.04,52.05,434354.0,42.6527,42.6773,42.6118,42.62,434354.0
2018-07-03 12:30:00,52.06,52.08,51.95,51.95,425207.0,42.6281,42.6445,42.5381,42.5381,425207.0
2018-07-03 12:40:00,51.96,51.99,51.9,51.91,540044.0,42.5463,42.5708,42.4971,42.5053,540044.0
2018-07-03 12:50:00,51.91,51.93,51.85,51.9,595619.0,42.5053,42.5217,42.4562,42.4971,595619.0
2018-07-05 09:30:00,52.01,52.09,51.83,51.9,388068.0,42.5872,42.6527,42.4398,42.4971,388068.0
2018-07-05 09:40:00,51.89,51.93,51.8,51.87,334786.0,42.4889,42.5217,42.4153,42.4726,334786.0
2018-07-05 09:50:00,51.87,51.88,51.81,51.82,228867.0,42.4726,42.4808,42.4234,42.4316,228867.0
2018-07-05 10:00:00,51.82,51.86,51.73,51.83,351032.0,42.4316,42.4644,42.3579,42.4398,351032.0
2018-07-05 10:10:00,51.82,51.83,51.7,51.73,309066.0,42.4316,42.4398,42.3334,42.3579,309066.0
2018-07-05 10:20:00,51.73,51.74,51.68,51.71,143808.0,42.3579,42.3661,42.317,42.3416,143808.0
2018-07-05 10:30:00,51.7,51.72,51.65,51.68,185235.0,42.3334,42.3497,42.2924,42.317,185235.0
2018-07-05 10:40:00,51.69,51.77,51.67,51.75,218640.0,42.3252,42.3907,42.3088,42.3743,218640.0
2018-07-05 10:50:00,51.74,51.74,51.6,51.64,295099.0,42.3661,42.3661,42.2515,42.2842,295099.0
2018-07-05 11:00:00,51.64,51.66,51.57,51.62,201994.0,42.2842,42.3006,42.2269,42.2679,201994.0
2018-07-05 11:10:00,51.62,51.7,51.62,51.7,210876.0,42.2679,42.3334,42.2679,42.3334,210876.0
2018-07-05 11:20:00,51.7,51.76,51.7,51.75,372703.0,42.3334,42.3825,42.3334,42.3743,372703.0
2018-07-05 11:30:00,51.75,51.81,51.75,51.76,585689.0,42.3743,42.4234,42.3743,42.3825,585689.0
2018-07-05 11:40:00,51.76,51.84,51.73,51.81,274931.0,42.3825,42.448,42.3579,42.4234,274931.0
2018-07-05 11:50:00,51.81,51.84,51.79,51.8,134193.0,42.4234,42.448,42.4071,42.4153,134193.0
2018-07-05 12:00:00,51.8,51.91,51.79,51.89,270892.0,42.4153,42.5053,42.4071,42.4889,270892.0
2018-07-05 12:10:00,51.89,51.94,51.85,51.92,179158.0,42.4889,42.5299,42.4562,42.5135,179158.0
2018-07-05 12:20:00,51.91,51.93,51.88,51.89,196488.0,42.5053,42.5217,42.4808,42.4889,196488.0
2018-07-05 12:30:00,51.89,51.91,51.86,51.87,131821.0,42.4889,42.5053,42.4644,42.4726,131821.0
2018-07-05 12:40:00,51.88,51.89,51.84,51.84,199338.0,42.4808,42.4889,42.448,42.448,199338.0
2018-07-05 12:50:00,51.84,51.94,51.83,51.91,106332.0,42.448,42.5299,42.4398,42.5053,106332.0
2018-07-05 13:00:00,51.91,51.94,51.89,51.9,111665.0,42.5053,42.5299,42.4889,42.4971,111665.0
2018-07-05 13:10:00,51.91,51.92,51.89,51.91,58823.0,42.5053,42.5135,42.4889,42.5053,58823.0
2018-07-05 13:20:00,51.91,51.92,51.87,51.89,226064.0,42.5053,42.5135,42.4726,42.4889,226064.0
2018-07-05 13:30:00,51.89,51.89,51.79,51.8,150918.0,42.4889,42.4889,42.4071,42.4153,150918.0
2018-07-05 13:40:00,51.8,51.81,51.77,51.78,213830.0,42.4153,42.4234,42.3907,42.3989,213830.0
2018-07-05 13:50:00,51.78,51.78,51.72,51.73,190150.0,42.3989,42.3989,42.3497,42.3579,190150.0
2018-07-05 14:00:00,51.73,51.84,51.59,51.61,277306.0,42.3579,42.448,42.2433,42.2597,277306.0
2018-07-05 14:10:00,51.6,51.68,51.57,51.68,159442.0,42.2515,42.317,42.2269,42.317,159442.0
2018-07-05 14:20:00,51.68,51.68,51.6,51.65,172281.0,42.317,42.317,42.2515,42.2924,172281.0
2018-07-05 14:30:00,51.66,51.69,51.62,51.63,281121.0,42.3006,42.3252,42.2679,42.2761,281121.0
2018-07-05 14:40:00,51.63,51.65,51.59,51.62,392206.0,42.2761,42.2924,42.2433,42.2679,392206.0
2018-07-05 14:50:00,51.62,51.68,51.61,51.67,138342.0,42.2679,42.317,42.2597,42.3088,138342.0
2018-07-05 15:00:00,51.66,51.71,51.64,51.66,268678.0,42.3006,42.3416,42.2842,42.3006,268678.0
2018-07-05 15:10:00,51.66,51.69,51.64,51.68,166584.0,42.3006,42.3252,42.2842,42.317,166584.0
2018-07-05 15:20:00,51.69,51.69,51.64,51.68,215864.0,42.3252,42.3252,42.2842,42.317,215864.0
2018-07-05 15:30:00,51.68,51.74,51.65,51.72,300466.0,42.317,42.3661,42.2924,42.3497,300466.0
2018-07-05 15:40:00,51.73,51.78,51.72,51.73,446352.0,42.3579,42.3989,42.3497,42.3579,446352.0
2018-07-05 15:50:00,51.73,51.84,51.72,51.79,670322.0,42.3579,42.448,42.3497,42.4071,670322.0
2018-07-06 09:30:00,51.93,52.04,51.91,52.04,334159.0,42.5217,42.6118,42.5053,42.6118,334159.0
2018-07-06 09:40:00,52.04,52.11,52.03,52.09,119695.0,42.6118,42.6691,42.6036,42.6527,119695.0
2018-07-06 09:50:00,52.07,52.12,52.04,52.12,133715.0,42.6363,42.6773,42.6118,42.6773,133715.0
2018-07-06 10:00:00,52.12,52.13,52.06,52.1,227831.0,42.6773,42.6855,42.6281,42.6609,227831.0
2018-07-06 10:10:00,52.1,52.18,52.08,52.14,279415.0,42.6609,42.7264,42.6445,42.6937,279415.0
2018-07-06 10:20:00,52.14,52.22,52.1,52.21,240644.0,42.6937,42.7592,42.6609,42.751,240644.0
2018-07-06 10:30:00,52.21,52.25,52.17,52.21,182776.0,42.751,42.7837,42.7182,42.751,182776.0
2018-07-06 10:40:00,52.2,52.32,52.2,52.3,228219.0,42.7428,42.841,42.7428,42.8247,228219.0
2018-07-06 10:50:00,52.3,52.36,52.27,52.35,328975.0,42.8247,42.8738,42.8001,42.8656,328975.0
2018-07-06 11:00:00,52.35,52.43,52.34,52.42,446587.0,42.8656,42.9311,42.8574,42.9229,446587.0
2018-07-06 11:10:00,52.42,52.51,52.39,52.48,210780.0,42.9229,42.9966,42.8984,42.9721,210780.0
2018-07-06 11:20:00,52.49,52.51,52.44,52.49,291422.0,42.9802,42.9966,42.9393,42.9802,291422.0
2018-07-06 11:30:00,52.48,52.55,52.48,52.53,310745.0,42.9721,43.0294,42.9721,43.013,310745.0
2018-07-06 11:40:00,52.53,52.56,52.5,52.55,163602.0,43.013,43.0376,42.9884,43.0294,163602.0
2018-07-06 11:50:00,52.55,52.55,52.46,52.48,228808.0,43.0294,43.0294,42.9557,42.9721,228808.0
2018-07-06 12:00:00,52.48,52.57,52.47,52.55,303467.0,42.9721,43.0458,42.9639,43.0294,303467.0
2018-07-06 12:10:00,52.55,52.56,52.5,52.5,123579.0,43.0294,43.0376,42.9884,42.9884,123579.0
2018-07-06 12:20:00,52.51,52.58,52.5,52.57,495042.0,42.9966,43.0539,42.9884,43.0458,495042.0
2018-07-06 12:30:00,52.57,52.57,52.53,52.54,163538.0,43.0458,43.0458,43.013,43.0212,163538.0
2018-07-06 12:40:00,52.55,52.55,52.52,52.53,120062.0,43.0294,43.0294,43.0048,43.013,120062.0
2018-07-06 12:50:00,52.53,52.57,52.52,52.55,110329.0,43.013,43.0458,43.0048,43.0294,110329.0
2018-07-06 13:00:00,52.55,52.63,52.55,52.61,176875.0,43.0294,43.0949,43.0294,43.0785,176875.0
2018-07-06 13:10:00,52.61,52.66,52.61,52.66,223488.0,43.0785,43.1194,43.0785,43.1194,223488.0
2018-07-06 13:20:00,52.66,52.67,52.57,52.59,300544.0,43.1194,43.1276,43.0458,43.0621,300544.0
2018-07-06 13:30:00,52.58,52.6,52.57,52.59,67837.0,43.0539,43.0703,43.0458,43.0621,67837.0
2018-07-06 13:40:00,52.59,52.59,52.49,52.52,273298.0,43.0621,43.0621,42.9802,43.0048,273298.0
2018-07-06 13:50:00,52.52,52.55,52.51,52.53,106101.0,43.0048,43.0294,42.9966,43.013,106101.0
2018-07-06 14:00:00,52.52,52.53,52.49,52.5,180799.0,43.0048,43.013,42.9802,42.9884,180799.0
2018-07-06 14:10:00,52.5,52.54,52.5,52.51,104960.0,42.9884,43.0212,42.9884,42.9966,104960.0
2018-07-06 14:20:00,52.52,52.52,52.49,52.51,135644.0,43.0048,43.0048,42.9802,42.9966,135644.0
2018-07-06 14:30:00,52.51,52.52,52.46,52.47,192401.0,42.9966,43.0048,42.9557,42.9639,192401.0
2018-07-06 14:40:00,52.47,52.48,52.45,52.48,208474.0,42.9639,42.9721,42.9475,42.9721,208474.0
2018-07-06 14:50:00,52.48,52.51,52.47,52.49,135230.0,42.9721,42.9966,42.9639,42.9802,135230.0
2018-07-06 15:00:00,52.49,52.51,52.48,52.48,135846.0,42.9802,42.9966,42.9721,42.9721,135846.0
2018-07-06 15:10:00,52.48,52.49,52.45,52.47,141470.0,42.9721,42.9802,42.9475,42.9639,141470.0
2018-07-06 15:20:00,52.46,52.51,52.44,52.5,281226.0,42.9557,42.9966,42.9393,42.9884,281226.0
2018-07-06 15:30:00,52.5,52.5,52.42,52.44,278397.0,42.9884,42.9884,42.9229,42.9393,278397.0
2018-07-06 15:40:00,52.45,52.46,52.34,52.35,457912.0,42.9475,42.9557,42.8574,42.8656,457912.0
2018-07-06 15:50:00,52.35,52.48,52.32,52.47,1175615.0,42.8656,42.9721,42.841,42.9639,1175615.0
2018-07-09 09:30:00,53.13,53.22,53.12,53.13,758168.0,43.5043,43.578,43.4961,43.5043,758168.0
2018-07-09 09:40:00,53.13,53.23,53.12,53.16,505701.0,43.5043,43.5862,43.4961,43.5289,505701.0
2018-07-09 09:50:00,53.16,53.16,53.0,53.01,1110229.0,43.5289,43.5289,43.3978,43.406,1110229.0
2018-07-09 10:00:00,53.01,53.06,52.96,52.98,564153.0,43.406,43.447,43.3651,43.3815,564153.0
2018-07-09 10:10:00,52.98,52.99,52.92,52.98,358579.0,43.3815,43.3897,43.3323,43.3815,358579.0
2018-07-09 10:20:00,52.98,53.04,52.96,53.01,335336.0,43.3815,43.4306,43.3651,43.406,335336.0
2018-07-09 10:30:00,53.02,53.11,53.01,53.08,283589.0,43.4142,43.4879,43.406,43.4634,283589.0
2018-07-09 10:40:00,53.09,53.17,53.08,53.16,196692.0,43.4715,43.537,43.4634,43.5289,196692.0
2018-07-09 10:50:00,53.16,53.19,53.11,53.19,174102.0,43.5289,43.5534,43.4879,43.5534,174102.0
2018-07-09 11:00:00,53.19,53.22,53.17,53.22,223911.0,43.5534,43.578,43.537,43.578,223911.0
2018-07-09 11:10:00,53.22,53.26,53.19,53.25,213835.0,43.578,43.6107,43.5534,43.6026,213835.0
2018-07-09 11:20:00,53.25,53.27,53.21,53.25,331438.0,43.6026,43.6189,43.5698,43.6026,331438.0
2018-07-09 11:30:00,53.24,53.26,53.18,53.25,179439.0,43.5944,43.6107,43.5452,43.6026,179439.0
2018-07-09 11:40:00,53.25,53.27,53.24,53.25,155628.0,43.6026,43.6189,43.5944,43.6026,155628.0
2018-07-09 11:50:00,53.25,53.28,53.23,53.27,180556.0,43.6026,43.6271,43.5862,43.6189,180556.0
2018-07-09 12:00:00,53.27,53.28,53.22,53.25,125528.0,43.6189,43.6271,43.578,43.6026,125528.0
2018-07-09 12:10:00,53.24,53.26,53.23,53.23,165160.0,43.5944,43.6107,43.5862,43.5862,165160.0
2018-07-09 12:20:00,53.23,53.24,53.17,53.18,147153.0,43.5862,43.5944,43.537,43.5452,147153.0
2018-07-09 12:30:00,53.18,53.19,53.15,53.17,148516.0,43.5452,43.5534,43.5207,43.537,148516.0
2018-07-09 12:40:00,53.17,53.23,53.16,53.21,162308.0,43.537,43.5862,43.5289,43.5698,162308.0
2018-07-09 12:50:00,53.21,53.23,53.18,53.22,113800.0,43.5698,43.5862,43.5452,43.578,113800.0
2018-07-09 13:00:00,53.22,53.25,53.17,53.18,192062.0,43.578,43.6026,43.537,43.5452,192062.0
2018-07-09 13:10:00,53.18,53.23,53.15,53.22,132685.0,43.5452,43.5862,43.5207,43.578,132685.0
2018-07-09 13:20:00,53.22,53.23,53.2,53.2,86909.0,43.578,43.5862,43.5616,43.5616,86909.0
2018-07-09 13:30:00,53.2,53.24,53.2,53.22,336479.0,43.5616,43.5944,43.5616,43.578,336479.0
2018-07-09 13:40:00,53.22,53.24,53.2,53.23,119734.0,43.578,43.5944,43.5616,43.5862,119734.0
2018-07-09 13:50:00,53.24,53.26,53.23,53.23,173453.0,43.5944,43.6107,43.5862,43.5862,173453.0
2018-07-09 14:00:00,53.23,53.25,53.22,53.23,120764.0,43.5862,43.6026,43.578,43.5862,120764.0
2018-07-09 14:10:00,53.23,53.28,53.23,53.27,225971.0,43.5862,43.6271,43.5862,43.6189,225971.0
2018-07-09 14:20:00,53.27,53.29,53.26,53.27,172317.0,43.6189,43.6353,43.6107,43.6189,172317.0
2018-07-09 14:30:00,53.27,53.3,53.26,53.3,261295.0,43.6189,43.6435,43.6107,43.6435,261295.0
2018-07-09 14:40:00,53.3,53.31,53.27,53.28,404201.0,43.6435,43.6517,43.6189,43.6271,404201.0
2018-07-09 14:50:00,53.28,53.3,53.27,53.3,326614.0,43.6271,43.6435,43.6189,43.6435,326614.0
2018-07-09 15:00:00,53.3,53.31,53.25,53.31,564044.0,43.6435,43.6517,43.6026,43.6517,564044.0
2018-07-09 15:10:00,53.3,53.31,53.27,53.27,375213.0,43.6435,43.6517,43.6189,43.6189,375213.0
2018-07-09 15:20:00,53.27,53.31,53.26,53.31,412661.0,43.6189,43.6517,43.6107,43.6517,412661.0
2018-07-09 15:30:00,53.31,53.32,53.27,53.29,549481.0,43.6517,43.6599,43.6189,43.6353,549481.0
2018-07-09 15:40:00,53.29,53.35,53.28,53.33,941331.0,43.6353,43.6844,43.6271,43.6681,941331.0
2018-07-09 15:50:00,53.32,53.38,53.31,53.36,1888473.0,43.6599,43.709,43.6517,43.6926,1888473.0
2018-07-10 09:30:00,53.27,53.32,53.13,53.2,552956.0,43.6189,43.6599,43.5043,43.5616,552956.0
2018-07-10 09:40:00,53.21,53.25,53.16,53.19,146079.0,43.5698,43.6026,43.5289,43.5534,146079.0
2018-07-10 09:50:00,53.19,53.25,53.18,53.22,401533.0,43.5534,43.6026,43.5452,43.578,401533.0
2018-07-10 10:00:00,53.22,53.25,53.19,53.21,243363.0,43.578,43.6026,43.5534,43.5698,243363.0
2018-07-10 10:10:00,53.21,53.22,53.17,53.22,278156.0,43.5698,43.578,43.537,43.578,278156.0
2018-07-10 10:20:00,53.22,53.23,53.15,53.18,141927.0,43.578,43.5862,43.5207,43.5452,141927.0
2018-07-10 10:30:00,53.18,53.2,53.14,53.17,157850.0,43.5452,43.5616,43.5125,43.537,157850.0
2018-07-10 10:40:00,53.17,53.2,53.12,53.14,279854.0,43.537,43.5616,43.4961,43.5125,279854.0
2018-07-10 10:50:00,53.14,53.17,53.1,53.17,296799.0,43.5125,43.537,43.4797,43.537,296799.0
2018-07-10 11:00:00,53.17,53.2,53.16,53.16,350946.0,43.537,43.5616,43.5289,43.5289,350946.0
2018-07-10 11:10:00,53.17,53.18,53.09,53.16,317052.0,43.537,43.5452,43.4715,43.5289,317052.0
2018-07-10 11:20:00,53.15,53.16,53.1,53.13,336740.0,43.5207,43.5289,43.4797,43.5043,336740.0
2018-07-10 11:30:00,53.13,53.14,53.1,53.14,270469.0,43.5043,43.5125,43.4797,43.5125,270469.0
2018-07-10 11:40:00,53.14,53.18,53.13,53.15,183583.0,43.5125,43.5452,43.5043,43.5207,183583.0
2018-07-10 11:50:00,53.15,53.16,53.13,53.16,192002.0,43.5207,43.5289,43.5043,43.5289,192002.0
2018-07-10 12:00:00,53.16,53.16,53.09,53.09,179151.0,43.5289,43.5289,43.4715,43.4715,179151.0
2018-07-10 12:10:00,53.1,53.11,53.07,53.09,216363.0,43.4797,43.4879,43.4552,43.4715,216363.0
2018-07-10 12:20:00,53.09,53.14,53.05,53.11,174139.0,43.4715,43.5125,43.4388,43.4879,174139.0
2018-07-10 12:30:00,53.11,53.12,53.07,53.08,271940.0,43.4879,43.4961,43.4552,43.4634,271940.0
2018-07-10 12:40:00,53.09,53.09,53.06,53.08,337298.0,43.4715,43.4715,43.447,43.4634,337298.0
2018-07-10 12:50:00,53.08,53.08,53.01,53.05,316105.0,43.4634,43.4634,43.406,43.4388,316105.0
2018-07-10 13:00:00,53.04,53.06,53.01,53.01,119360.0,43.4306,43.447,43.406,43.406,119360.0
2018-07-10 13:10:00,53.01,53.05,52.98,53.0,112690.0,43.406,43.4388,43.3815,43.3978,112690.0
2018-07-10 13:20:00,53.0,53.02,52.98,52.99,69188.0,43.3978,43.4142,43.3815,43.3897,69188.0
2018-07-10 13:30:00,52.99,53.0,52.93,52.95,207769.0,43.3897,43.3978,43.3405,43.3569,207769.0
2018-07-10 13:40:00,52.95,52.95,52.9,52.91,248429.0,43.3569,43.3569,43.316,43.3242,248429.0
2018-07-10 13:50:00,52.91,52.96,52.89,52.94,471317.0,43.3242,43.3651,43.3078,43.3487,471317.0
2018-07-10 14:00:00,52.94,52.98,52.94,52.97,336227.0,43.3487,43.3815,43.3487,43.3733,336227.0
2018-07-10 14:10:00,52.96,52.98,52.93,52.96,403428.0,43.3651,43.3815,43.3405,43.3651,403428.0
2018-07-10 14:20:00,52.96,53.01,52.95,52.98,347648.0,43.3651,43.406,43.3569,43.3815,347648.0
2018-07-10 14:30:00,52.99,53.01,52.97,53.01,402002.0,43.3897,43.406,43.3733,43.406,402002.0
2018-07-10 14:40:00,53.01,53.02,52.97,52.99,529431.0,43.406,43.4142,43.3733,43.3897,529431.0
2018-07-10 14:50:00,52.99,53.02,52.97,53.01,239871.0,43.3897,43.4142,43.3733,43.406,239871.0
2018-07-10 15:00:00,53.01,53.02,52.99,53.01,353906.0,43.406,43.4142,43.3897,43.406,353906.0
2018-07-10 15:10:00,53.01,53.05,53.0,53.04,258090.0,43.406,43.4388,43.3978,43.4306,258090.0
2018-07-10 15:20:00,53.04,53.15,53.04,53.14,517969.0,43.4306,43.5207,43.4306,43.5125,517969.0
2018-07-10 15:30:00,53.14,53.23,53.13,53.22,352658.0,43.5125,43.5862,43.5043,43.578,352658.0
2018-07-10 15:40:00,53.22,53.22,53.16,53.17,628581.0,43.578,43.578,43.5289,43.537,628581.0
2018-07-10 15:50:00,53.18,53.29,53.16,53.26,779386.0,43.5452,43.6353,43.5289,43.6107,779386.0
2018-07-11 09:30:00,52.44,52.64,52.41,52.58,579343.0,42.9393,43.1031,42.9147,43.0539,579343.0
2018-07-11 09:40:00,52.58,52.58,52.47,52.47,615851.0,43.0539,43.0539,42.9639,42.9639,615851.0
2018-07-11 09:50:00,52.47,52.6,52.47,52.53,874887.0,42.9639,43.0703,42.9639,43.013,874887.0
2018-07-11 10:00:00,52.53,52.63,52.53,52.6,764483.0,43.013,43.0949,43.013,43.0703,764483.0
2018-07-11 10:10:00,52.6,52.64,52.56,52.6,482560.0,43.0703,43.1031,43.0376,43.0703,482560.0
2018-07-11 10:20:00,52.61,52.66,52.59,52.64,387214.0,43.0785,43.1194,43.0621,43.1031,387214.0
2018-07-11 10:30:00,52.64,52.68,52.61,52.62,423468.0,43.1031,43.1358,43.0785,43.0867,423468.0
2018-07-11 10:40:00,52.62,52.62,52.5,52.52,494580.0,43.0867,43.0867,42.9884,43.0048,494580.0
2018-07-11 10:50:00,52.52,52.6,52.51,52.6,619413.0,43.0048,43.0703,42.9966,43.0703,619413.0
2018-07-11 11:00:00,52.59,52.62,52.53,52.54,476728.0,43.0621,43.0867,43.013,43.0212,476728.0
2018-07-11 11:10:00,52.54,52.54,52.45,52.48,554927.0,43.0212,43.0212,42.9475,42.9721,554927.0
2018-07-11 11:20:00,52.48,52.48,52.38,52.4,355008.0,42.9721,42.9721,42.8902,42.9065,355008.0
2018-07-11 11:30:00,52.4,52.45,52.36,52.44,303119.0,42.9065,42.9475,42.8738,42.9393,303119.0
2018-07-11 11:40:00,52.44,52.45,52.37,52.41,302993.0,42.9393,42.9475,42.882,42.9147,302993.0
2018-07-11 11:50:00,52.41,52.42,52.33,52.34,860315.0,42.9147,42.9229,42.8492,42.8574,860315.0
2018-07-11 12:00:00,52.33,52.4,52.32,52.37,292622.0,42.8492,42.9065,42.841,42.882,292622.0
2018-07-11 12:10:00,52.37,52.48,52.35,52.45,317343.0,42.882,42.9721,42.8656,42.9475,317343.0
2018-07-11 12:20:00,52.44,52.46,52.41,52.46,259523.0,42.9393,42.9557,42.9147,42.9557,259523.0
2018-07-11 12:30:00,52.45,52.49,52.43,52.46,278874.0,42.9475,42.9802,42.9311,42.9557,278874.0
2018-07-11 12:40:00,52.45,52.5,52.42,52.47,271693.0,42.9475,42.9884,42.9229,42.9639,271693.0
2018-07-11 12:50:00,52.46,52.46,52.38,52.38,198813.0,42.9557,42.9557,42.8902,42.8902,198813.0
2018-07-11 13:00:00,52.39,52.4,52.32,52.33,384352.0,42.8984,42.9065,42.841,42.8492,384352.0
2018-07-11 13:10:00,52.33,52.38,52.31,52.36,230860.0,42.8492,42.8902,42.8329,42.8738,230860.0
2018-07-11 13:20:00,52.35,52.41,52.35,52.36,307979.0,42.8656,42.9147,42.8656,42.8738,307979.0
2018-07-11 13:30:00,52.36,52.39,52.33,52.33,199474.0,42.8738,42.8984,42.8492,42.8492,199474.0
2018-07-11 13:40:00,52.34,52.35,52.26,52.27,240481.0,42.8574,42.8656,42.7919,42.8001,240481.0
2018-07-11 13:50:00,52.27,52.27,52.2,52.21,252853.0,42.8001,42.8001,42.7428,42.751,252853.0
2018-07-11 14:00:00,52.2,52.24,52.14,52.15,266241.0,42.7428,42.7755,42.6937,42.7018,266241.0
2018-07-11 14:10:00,52.14,52.16,52.08,52.16,430280.0,42.6937,42.71,42.6445,42.71,430280.0
2018-07-11 14:20:00,52.16,52.23,52.15,52.21,420869.0,42.71,42.7673,42.7018,42.751,420869.0
2018-07-11 14:30:00,52.2,52.31,52.2,52.3,523731.0,42.7428,42.8329,42.7428,42.8247,523731.0
2018-07-11 14:40:00,52.29,52.33,52.28,52.32,382357.0,42.8165,42.8492,42.8083,42.841,382357.0
2018-07-11 14:50:00,52.32,52.33,52.29,52.3,291513.0,42.841,42.8492,42.8165,42.8247,291513.0
2018-07-11 15:00:00,52.3,52.37,52.3,52.35,516828.0,42.8247,42.882,42.8247,42.8656,516828.0
2018-07-11 15:10:00,52.36,52.36,52.24,52.26,384629.0,42.8738,42.8738,42.7755,42.7919,384629.0
2018-07-11 15:20:00,52.27,52.27,52.22,52.25,409923.0,42.8001,42.8001,42.7592,42.7837,409923.0
2018-07-11 15:30:00,52.25,52.31,52.24,52.3,493963.0,42.7837,42.8329,42.7755,42.8247,493963.0
2018-07-11 15:40:00,52.3,52.37,52.28,52.37,577999.0,42.8247,42.882,42.8083,42.882,577999.0
2018-07-11 15:50:00,52.36,52.37,52.24,52.25,867317.0,42.8738,42.882,42.7755,42.7837,867317.0
2018-07-12 09:30:00,52.9,52.92,52.79,52.83,560684.0,43.316,43.3323,43.2259,43.2586,560684.0
2018-07-12 09:40:00,52.83,52.83,52.74,52.78,177905.0,43.2586,43.2586,43.185,43.2177,177905.0
2018-07-12 09:50:00,52.78,52.91,52.78,52.89,383349.0,43.2177,43.3242,43.2177,43.3078,383349.0
2018-07-12 10:00:00,52.89,52.99,52.89,52.97,579828.0,43.3078,43.3897,43.3078,43.3733,579828.0
2018-07-12 10:10:00,52.96,52.96,52.9,52.92,244919.0,43.3651,43.3651,43.316,43.3323,244919.0
2018-07-12 10:20:00,52.94,52.99,52.89,52.98,258612.0,43.3487,43.3897,43.3078,43.3815,258612.0
2018-07-12 10:30:00,52.98,53.03,52.96,53.01,353892.0,43.3815,43.4224,43.3651,43.406,353892.0
2018-07-12 10:40:00,53.01,53.02,52.92,52.94,259322.0,43.406,43.4142,43.3323,43.3487,259322.0
2018-07-12 10:50:00,52.94,52.97,52.89,52.93,148903.0,43.3487,43.3733,43.3078,43.3405,148903.0
2018-07-12 11:00:00,52.93,53.0,52.93,52.98,170421.0,43.3405,43.3978,43.3405,43.3815,170421.0
2018-07-12 11:10:00,52.98,52.99,52.91,52.93,164703.0,43.3815,43.3897,43.3242,43.3405,164703.0
2018-07-12 11:20:00,52.93,53.01,52.92,53.0,187368.0,43.3405,43.406,43.3323,43.3978,187368.0
2018-07-12 11:30:00,53.0,53.03,52.95,53.0,161276.0,43.3978,43.4224,43.3569,43.3978,161276.0
2018-07-12 11:40:00,53.01,53.06,52.99,53.05,232557.0,43.406,43.447,43.3897,43.4388,232557.0
2018-07-12 11:50:00,53.05,53.12,53.04,53.09,214971.0,43.4388,43.4961,43.4306,43.4715,214971.0
2018-07-12 12:00:00,53.1,53.12,53.07,53.09,125847.0,43.4797,43.4961,43.4552,43.4715,125847.0
2018-07-12 12:10:00,53.09,53.09,53.05,53.05,133646.0,43.4715,43.4715,43.4388,43.4388,133646.0
2018-07-12 12:20:00,53.05,53.07,53.03,53.07,182969.0,43.4388,43.4552,43.4224,43.4552,182969.0
2018-07-12 12:30:00,53.06,53.08,53.05,53.05,150159.0,43.447,43.4634,43.4388,43.4388,150159.0
2018-07-12 12:40:00,53.05,53.05,52.95,53.02,262879.0,43.4388,43.4388,43.3569,43.4142,262879.0
2018-07-12 12:50:00,53.03,53.08,53.02,53.05,147485.0,43.4224,43.4634,43.4142,43.4388,147485.0
2018-07-12 13:00:00,53.05,53.1,53.04,53.05,257079.0,43.4388,43.4797,43.4306,43.4388,257079.0
2018-07-12 13:10:00,53.05,53.06,53.01,53.02,129941.0,43.4388,43.447,43.406,43.4142,129941.0
2018-07-12 13:20:00,53.01,53.05,52.96,53.04,276868.0,43.406,43.4388,43.3651,43.4306,276868.0
2018-07-12 13:30:00,53.05,53.05,53.0,53.05,171084.0,43.4388,43.4388,43.3978,43.4388,171084.0
2018-07-12 13:40:00,53.05,53.06,52.92,52.93,274488.0,43.4388,43.447,43.3323,43.3405,274488.0
2018-07-12 13:50:00,52.93,52.93,52.88,52.9,215510.0,43.3405,43.3405,43.2996,43.316,215510.0
2018-07-12 14:00:00,52.91,52.92,52.88,52.91,143983.0,43.3242,43.3323,43.2996,43.3242,143983.0
2018-07-12 14:10:00,52.91,52.92,52.88,52.89,155480.0,43.3242,43.3323,43.2996,43.3078,155480.0
2018-07-12 14:20:00,52.89,52.94,52.88,52.94,135152.0,43.3078,43.3487,43.2996,43.3487,135152.0
2018-07-12 14:30:00,52.93,52.95,52.89,52.92,195618.0,43.3405,43.3569,43.3078,43.3323,195618.0
2018-07-12 14:40:00,52.92,52.93,52.89,52.9,208048.0,43.3323,43.3405,43.3078,43.316,208048.0
2018-07-12 14:50:00,52.9,52.93,52.89,52.93,211629.0,43.316,43.3405,43.3078,43.3405,211629.0
2018-07-12 15:00:00,52.92,52.96,52.92,52.94,131427.0,43.3323,43.3651,43.3323,43.3487,131427.0
2018-07-12 15:10:00,52.94,52.97,52.91,52.97,179709.0,43.3487,43.3733,43.3242,43.3733,179709.0
2018-07-12 15:20:00,52.96,52.97,52.89,52.96,354241.0,43.3651,43.3733,43.3078,43.3651,354241.0
2018-07-12 15:30:00,52.96,52.98,52.95,52.96,248800.0,43.3651,43.3815,43.3569,43.3651,248800.0
2018-07-12 15:40:00,52.96,53.0,52.94,52.99,342548.0,43.3651,43.3978,43.3487,43.3897,342548.0
2018-07-12 15:50:00,52.98,53.01,52.96,52.99,795884.0,43.3815,43.406,43.3651,43.3897,795884.0
2018-07-13 09:30:00,52.95,53.01,52.9,52.95,315130.0,43.3569,43.406,43.316,43.3569,315130.0
2018-07-13 09:40:00,52.95,52.96,52.83,52.86,197121.0,43.3569,43.3651,43.2586,43.2832,197121.0
2018-07-13 09:50:00,52.86,52.87,52.77,52.81,171859.0,43.2832,43.2914,43.2095,43.2423,171859.0
2018-07-13 10:00:00,52.8,52.92,52.8,52.9,412512.0,43.2341,43.3323,43.2341,43.316,412512.0
2018-07-13 10:10:00,52.91,52.92,52.85,52.88,235399.0,43.3242,43.3323,43.275,43.2996,235399.0
2018-07-13 10:20:00,52.89,52.92,52.86,52.87,96951.0,43.3078,43.3323,43.2832,43.2914,96951.0
2018-07-13 10:30:00,52.87,52.88,52.84,52.86,255789.0,43.2914,43.2996,43.2668,43.2832,255789.0
2018-07-13 10:40:00,52.86,52.92,52.86,52.9,186295.0,43.2832,43.3323,43.2832,43.316,186295.0
2018-07-13 10:50:00,52.9,52.98,52.9,52.96,141069.0,43.316,43.3815,43.316,43.3651,141069.0
2018-07-13 11:00:00,52.97,53.06,52.96,53.03,212037.0,43.3733,43.447,43.3651,43.4224,212037.0
2018-07-13 11:10:00,53.03,53.07,53.02,53.05,180703.0,43.4224,43.4552,43.4142,43.4388,180703.0
2018-07-13 11:20:00,53.05,53.11,53.02,53.1,192964.0,43.4388,43.4879,43.4142,43.4797,192964.0
2018-07-13 11:30:00,53.11,53.16,53.09,53.11,858581.0,43.4879,43.5289,43.4715,43.4879,858581.0
2018-07-13 11:40:00,53.12,53.12,53.03,53.06,273814.0,43.4961,43.4961,43.4224,43.447,273814.0
2018-07-13 11:50:00,53.06,53.07,53.03,53.04,109529.0,43.447,43.4552,43.4224,43.4306,109529.0
2018-07-13 12:00:00,53.04,53.06,53.01,53.03,101378.0,43.4306,43.447,43.406,43.4224,101378.0
2018-07-13 12:10:00,53.02,53.05,53.01,53.03,54053.0,43.4142,43.4388,43.406,43.4224,54053.0
2018-07-13 12:20:00,53.03,53.03,52.96,53.01,56862.0,43.4224,43.4224,43.3651,43.406,56862.0
2018-07-13 12:30:00,53.0,53.01,52.98,53.0,47124.0,43.3978,43.406,43.3815,43.3978,47124.0
2018-07-13 12:40:00,53.0,53.04,52.99,53.04,205273.0,43.3978,43.4306,43.3897,43.4306,205273.0
2018-07-13 12:50:00,53.04,53.05,53.01,53.03,58910.0,43.4306,43.4388,43.406,43.4224,58910.0
2018-07-13 13:00:00,53.04,53.04,52.98,52.99,100287.0,43.4306,43.4306,43.3815,43.3897,100287.0
2018-07-13 13:10:00,52.99,53.0,52.94,52.96,59700.0,43.3897,43.3978,43.3487,43.3651,59700.0
2018-07-13 13:20:00,52.97,53.0,52.95,53.0,70421.0,43.3733,43.3978,43.3569,43.3978,70421.0
2018-07-13 13:30:00,52.99,53.01,52.95,52.95,36621.0,43.3897,43.406,43.3569,43.3569,36621.0
2018-07-13 13:40:00,52.96,53.0,52.94,52.96,54597.0,43.3651,43.3978,43.3487,43.3651,54597.0
2018-07-13 13:50:00,52.98,53.02,52.97,53.0,200021.0,43.3815,43.4142,43.3733,43.3978,200021.0
2018-07-13 14:00:00,53.01,53.03,52.99,53.02,60514.0,43.406,43.4224,43.3897,43.4142,60514.0
2018-07-13 14:10:00,53.02,53.05,53.01,53.02,147532.0,43.4142,43.4388,43.406,43.4142,147532.0
2018-07-13 14:20:00,53.01,53.05,53.01,53.03,243941.0,43.406,43.4388,43.406,43.4224,243941.0
2018-07-13 14:30:00,53.02,53.02,52.99,53.01,143389.0,43.4142,43.4142,43.3897,43.406,143389.0
2018-07-13 14:40:00,53.01,53.01,52.97,52.97,230889.0,43.406,43.406,43.3733,43.3733,230889.0
2018-07-13 14:50:00,52.98,53.0,52.95,52.97,187310.0,43.3815,43.3978,43.3569,43.3733,187310.0
2018-07-13 15:00:00,52.97,53.01,52.96,53.01,194477.0,43.3733,43.406,43.3651,43.406,194477.0
2018-07-13 15:10:00,53.01,53.02,52.98,53.01,235212.0,43.406,43.4142,43.3815,43.406,235212.0
2018-07-13 15:20:00,53.01,53.02,52.96,52.98,328877.0,43.406,43.4142,43.3651,43.3815,328877.0
2018-07-13 15:30:00,52.98,53.02,52.97,53.02,134812.0,43.3815,43.4142,43.3733,43.4142,134812.0
2018-07-13 15:40:00,53.02,53.02,52.99,53.0,131451.0,43.4142,43.4142,43.3897,43.3978,131451.0
2018-07-13 15:50:00,53.0,53.08,53.0,53.03,807814.0,43.3978,43.4634,43.3978,43.4224,807814.0
2018-07-16 09:30:00,52.79,52.84,52.68,52.78,296659.0,43.2259,43.2668,43.1358,43.2177,296659.0
2018-07-16 09:40:00,52.79,52.81,52.73,52.79,249912.0,43.2259,43.2423,43.1768,43.2259,249912.0
2018-07-16 09:50:00,52.78,52.82,52.76,52.8,232377.0,43.2177,43.2505,43.2013,43.2341,232377.0
2018-07-16 10:00:00,52.8,52.84,52.75,52.77,2208465.0,43.2341,43.2668,43.1931,43.2095,2208465.0
2018-07-16 10:10:00,52.77,52.78,52.69,52.7,201211.0,43.2095,43.2177,43.144,43.1522,201211.0
2018-07-16 10:20:00,52.7,52.7,52.64,52.69,115504.0,43.1522,43.1522,43.1031,43.144,115504.0
2018-07-16 10:30:00,52.69,52.74,52.68,52.7,147670.0,43.144,43.185,43.1358,43.1522,147670.0
2018-07-16 10:40:00,52.7,52.71,52.63,52.64,53256.0,43.1522,43.1604,43.0949,43.1031,53256.0
2018-07-16 10:50:00,52.64,52.67,52.57,52.58,130449.0,43.1031,43.1276,43.0458,43.0539,130449.0
2018-07-16 11:00:00,52.58,52.64,52.57,52.6,63582.0,43.0539,43.1031,43.0458,43.0703,63582.0
2018-07-16 11:10:00,52.6,52.67,52.59,52.66,75616.0,43.0703,43.1276,43.0621,43.1194,75616.0
2018-07-16 11:20:00,52.66,52.68,52.65,52.67,53028.0,43.1194,43.1358,43.1113,43.1276,53028.0
2018-07-16 11:30:00,52.67,52.67,52.62,52.63,223273.0,43.1276,43.1276,43.0867,43.0949,223273.0
2018-07-16 11:40:00,52.63,52.67,52.61,52.63,297043.0,43.0949,43.1276,43.0785,43.0949,297043.0
2018-07-16 11:50:00,52.64,52.68,52.63,52.68,40513.0,43.1031,43.1358,43.0949,43.1358,40513.0
2018-07-16 12:00:00,52.68,52.71,52.66,52.67,82520.0,43.1358,43.1604,43.1194,43.1276,82520.0
2018-07-16 12:10:00,52.67,52.7,52.65,52.69,37796.0,43.1276,43.1522,43.1113,43.144,37796.0
2018-07-16 12:20:00,52.69,52.75,52.69,52.73,182547.0,43.144,43.1931,43.144,43.1768,182547.0
2018-07-16 12:30:00,52.72,52.73,52.69,52.7,44575.0,43.1686,43.1768,43.144,43.1522,44575.0
2018-07-16 12:40:00,52.7,52.72,52.68,52.7,41910.0,43.1522,43.1686,43.1358,43.1522,41910.0
2018-07-16 12:50:00,52.7,52.73,52.68,52.72,59700.0,43.1522,43.1768,43.1358,43.1686,59700.0
2018-07-16 13:00:00,52.73,52.73,52.71,52.73,55618.0,43.1768,43.1768,43.1604,43.1768,55618.0
2018-07-16 13:10:00,52.72,52.74,52.71,52.74,175090.0,43.1686,43.185,43.1604,43.185,175090.0
2018-07-16 13:20:00,52.74,52.75,52.71,52.72,42769.0,43.185,43.1931,43.1604,43.1686,42769.0
2018-07-16 13:30:00,52.73,52.76,52.71,52.76,59825.0,43.1768,43.2013,43.1604,43.2013,59825.0
2018-07-16 13:40:00,52.76,52.77,52.72,52.72,60379.0,43.2013,43.2095,43.1686,43.1686,60379.0
2018-07-16 13:50:00,52.72,52.74,52.72,52.73,18810.0,43.1686,43.185,43.1686,43.1768,18810.0
2018-07-16 14:00:00,52.73,52.75,52.7,52.74,40227.0,43.1768,43.1931,43.1522,43.185,40227.0
2018-07-16 14:10:00,52.73,52.74,52.7,52.73,105706.0,43.1768,43.185,43.1522,43.1768,105706.0
2018-07-16 14:20:00,52.73,52.76,52.72,52.72,94853.0,43.1768,43.2013,43.1686,43.1686,94853.0
2018-07-16 14:30:00,52.73,52.73,52.7,52.72,73315.0,43.1768,43.1768,43.1522,43.1686,73315.0
2018-07-16 14:40:00,52.71,52.72,52.67,52.69,82887.0,43.1604,43.1686,43.1276,43.144,82887.0
2018-07-16 14:50:00,52.7,52.71,52.67,52.7,60468.0,43.1522,43.1604,43.1276,43.1522,60468.0
2018-07-16 15:00:00,52.7,52.74,52.69,52.73,69099.0,43.1522,43.185,43.144,43.1768,69099.0
2018-07-16 15:10:00,52.73,52.74,52.71,52.73,118254.0,43.1768,43.185,43.1604,43.1768,118254.0
2018-07-16 15:20:00,52.73,52.77,52.72,52.76,110191.0,43.1768,43.2095,43.1686,43.2013,110191.0
2018-07-16 15:30:00,52.76,52.79,52.76,52.78,78929.0,43.2013,43.2259,43.2013,43.2177,78929.0
2018-07-16 15:40:00,52.79,52.8,52.75,52.75,102185.0,43.2259,43.2341,43.1931,43.1931,102185.0
2018-07-16 15:50:00,52.75,52.79,52.73,52.77,527861.0,43.1931,43.2259,43.1768,43.2095,527861.0
2018-07-17 09:30:00,52.52,52.58,52.5,52.55,276820.0,43.0048,43.0539,42.9884,43.0294,276820.0
2018-07-17 09:40:00,52.54,52.66,52.54,52.62,293313.0,43.0212,43.1194,43.0212,43.0867,293313.0
2018-07-17 09:50:00,52.63,52.66,52.62,52.65,271743.0,43.0949,43.1194,43.0867,43.1113,271743.0
2018-07-17 10:00:00,52.66,52.74,52.66,52.74,170263.0,43.1194,43.185,43.1194,43.185,170263.0
2018-07-17 10:10:00,52.75,52.82,52.72,52.81,112083.0,43.1931,43.2505,43.1686,43.2423,112083.0
2018-07-17 10:20:00,52.81,52.84,52.75,52.83,120170.0,43.2423,43.2668,43.1931,43.2586,120170.0
2018-07-17 10:30:00,52.84,52.88,52.82,52.85,208790.0,43.2668,43.2996,43.2505,43.275,208790.0
2018-07-17 10:40:00,52.84,52.87,52.82,52.84,171206.0,43.2668,43.2914,43.2505,43.2668,171206.0
2018-07-17 10:50:00,52.85,52.94,52.8,52.91,166376.0,43.275,43.3487,43.2341,43.3242,166376.0
2018-07-17 11:00:00,52.9,52.97,52.89,52.96,491719.0,43.316,43.3733,43.3078,43.3651,491719.0
2018-07-17 11:10:00,52.97,53.04,52.96,53.02,293325.0,43.3733,43.4306,43.3651,43.4142,293325.0
2018-07-17 11:20:00,53.02,53.04,53.01,53.03,198979.0,43.4142,43.4306,43.406,43.4224,198979.0
2018-07-17 11:30:00,53.03,53.04,53.0,53.02,898060.0,43.4224,43.4306,43.3978,43.4142,898060.0
2018-07-17 11:40:00,53.02,53.08,53.01,53.07,1185015.0,43.4142,43.4634,43.406,43.4552,1185015.0
2018-07-17 11:50:00,53.07,53.13,53.06,53.11,478555.0,43.4552,43.5043,43.447,43.4879,478555.0
2018-07-17 12:00:00,53.11,53.12,53.04,53.05,300964.0,43.4879,43.4961,43.4306,43.4388,300964.0
2018-07-17 12:10:00,53.05,53.09,53.01,53.07,204648.0,43.4388,43.4715,43.406,43.4552,204648.0
2018-07-17 12:20:00,53.08,53.14,53.07,53.13,153292.0,43.4634,43.5125,43.4552,43.5043,153292.0
2018-07-17 12:30:00,53.13,53.13,53.08,53.1,177538.0,43.5043,43.5043,43.4634,43.4797,177538.0
2018-07-17 12:40:00,53.1,53.13,53.09,53.11,82996.0,43.4797,43.5043,43.4715,43.4879,82996.0
2018-07-17 12:50:00,53.11,53.14,53.1,53.1,84382.0,43.4879,43.5125,43.4797,43.4797,84382.0
2018-07-17 13:00:00,53.1,53.15,53.1,53.13,87694.0,43.4797,43.5207,43.4797,43.5043,87694.0
2018-07-17 13:10:00,53.13,53.16,53.12,53.15,92344.0,43.5043,43.5289,43.4961,43.5207,92344.0
2018-07-17 13:20:00,53.15,53.19,53.14,53.18,470820.0,43.5207,43.5534,43.5125,43.5452,470820.0
2018-07-17 13:30:00,53.19,53.22,53.16,53.18,1167935.0,43.5534,43.578,43.5289,43.5452,1167935.0
2018-07-17 13:40:00,53.17,53.2,53.12,53.19,245839.0,43.537,43.5616,43.4961,43.5534,245839.0
2018-07-17 13:50:00,53.19,53.19,53.14,53.16,246948.0,43.5534,43.5534,43.5125,43.5289,246948.0
2018-07-17 14:00:00,53.16,53.18,53.11,53.16,165609.0,43.5289,43.5452,43.4879,43.5289,165609.0
2018-07-17 14:10:00,53.16,53.17,53.12,53.15,66054.0,43.5289,43.537,43.4961,43.5207,66054.0
2018-07-17 14:20:00,53.14,53.19,53.14,53.17,159001.0,43.5125,43.5534,43.5125,43.537,159001.0
2018-07-17 14:30:00,53.17,53.21,53.17,53.2,96160.0,43.537,43.5698,43.537,43.5616,96160.0
2018-07-17 14:40:00,53.19,53.22,53.19,53.19,89112.0,43.5534,43.578,43.5534,43.5534,89112.0
2018-07-17 14:50:00,53.19,53.2,53.14,53.15,127314.0,43.5534,43.5616,43.5125,43.5207,127314.0
2018-07-17 15:00:00,53.15,53.19,53.14,53.18,69878.0,43.5207,43.5534,43.5125,43.5452,69878.0
2018-07-17 15:10:00,53.19,53.19,53.17,53.19,91322.0,43.5534,43.5534,43.537,43.5534,91322.0
2018-07-17 15:20:00,53.18,53.22,53.18,53.18,128840.0,43.5452,43.578,43.5452,43.5452,128840.0
2018-07-17 15:30:00,53.19,53.19,53.16,53.18,132259.0,43.5534,43.5534,43.5289,43.5452,132259.0
2018-07-17 15:40:00,53.18,53.21,53.16,53.18,160855.0,43.5452,43.5698,43.5289,43.5452,160855.0
2018-07-17 15:50:00,53.18,53.18,53.12,53.13,256657.0,43.5452,43.5452,43.4961,43.5043,256657.0
2018-07-18 09:30:00,52.81,52.84,52.71,52.74,1178022.0,43.2423,43.2668,43.1604,43.185,1178022.0
2018-07-18 09:40:00,52.73,52.75,52.69,52.72,661305.0,43.1768,43.1931,43.144,43.1686,661305.0
2018-07-18 09:50:00,52.73,52.76,52.69,52.75,926266.0,43.1768,43.2013,43.144,43.1931,926266.0
2018-07-18 10:00:00,52.75,52.82,52.75,52.79,644871.0,43.1931,43.2505,43.1931,43.2259,644871.0
2018-07-18 10:10:00,52.79,52.8,52.71,52.75,792453.0,43.2259,43.2341,43.1604,43.1931,792453.0
2018-07-18 10:20:00,52.75,52.81,52.74,52.79,190392.0,43.1931,43.2423,43.185,43.2259,190392.0
2018-07-18 10:30:00,52.79,52.82,52.76,52.82,190903.0,43.2259,43.2505,43.2013,43.2505,190903.0
2018-07-18 10:40:00,52.81,52.83,52.74,52.76,560799.0,43.2423,43.2586,43.185,43.2013,560799.0
2018-07-18 10:50:00,52.76,52.85,52.76,52.84,225172.0,43.2013,43.275,43.2013,43.2668,225172.0
2018-07-18 11:00:00,52.85,52.9,52.8,52.9,129523.0,43.275,43.316,43.2341,43.316,129523.0
2018-07-18 11:10:00,52.9,52.93,52.88,52.9,512383.0,43.316,43.3405,43.2996,43.316,512383.0
2018-07-18 11:20:00,52.89,52.9,52.85,52.87,175611.0,43.3078,43.316,43.275,43.2914,175611.0
2018-07-18 11:30:00,52.86,52.91,52.86,52.86,124445.0,43.2832,43.3242,43.2832,43.2832,124445.0
2018-07-18 11:40:00,52.87,52.88,52.85,52.86,476345.0,43.2914,43.2996,43.275,43.2832,476345.0
2018-07-18 11:50:00,52.86,52.97,52.85,52.96,449657.0,43.2832,43.3733,43.275,43.3651,449657.0
2018-07-18 12:00:00,52.96,53.02,52.93,53.01,421492.0,43.3651,43.4142,43.3405,43.406,421492.0
2018-07-18 12:10:00,53.02,53.04,52.98,52.98,399806.0,43.4142,43.4306,43.3815,43.3815,399806.0
2018-07-18 12:20:00,52.99,53.03,52.99,53.02,135759.0,43.3897,43.4224,43.3897,43.4142,135759.0
2018-07-18 12:30:00,53.02,53.04,52.98,53.01,104408.0,43.4142,43.4306,43.3815,43.406,104408.0
2018-07-18 12:40:00,53.0,53.05,52.99,53.05,260180.0,43.3978,43.4388,43.3897,43.4388,260180.0
2018-07-18 12:50:00,53.05,53.07,53.02,53.04,104488.0,43.4388,43.4552,43.4142,43.4306,104488.0
2018-07-18 13:00:00,53.04,53.07,53.02,53.03,229543.0,43.4306,43.4552,43.4142,43.4224,229543.0
2018-07-18 13:10:00,53.03,53.06,53.01,53.05,180337.0,43.4224,43.447,43.406,43.4388,180337.0
2018-07-18 13:20:00,53.05,53.09,53.03,53.07,225366.0,43.4388,43.4715,43.4224,43.4552,225366.0
2018-07-18 13:30:00,53.07,53.09,53.05,53.06,85091.0,43.4552,43.4715,43.4388,43.447,85091.0
2018-07-18 13:40:00,53.06,53.08,53.04,53.04,707962.0,43.447,43.4634,43.4306,43.4306,707962.0
2018-07-18 13:50:00,53.04,53.04,53.0,53.04,686230.0,43.4306,43.4306,43.3978,43.4306,686230.0
2018-07-18 14:00:00,53.04,53.06,53.03,53.05,205017.0,43.4306,43.447,43.4224,43.4388,205017.0
2018-07-18 14:10:00,53.05,53.06,53.02,53.04,747358.0,43.4388,43.447,43.4142,43.4306,747358.0
2018-07-18 14:20:00,53.04,53.06,53.03,53.05,191600.0,43.4306,43.447,43.4224,43.4388,191600.0
2018-07-18 14:30:00,53.06,53.08,53.04,53.08,523276.0,43.447,43.4634,43.4306,43.4634,523276.0
2018-07-18 14:40:00,53.08,53.11,53.05,53.11,541916.0,43.4634,43.4879,43.4388,43.4879,541916.0
2018-07-18 14:50:00,53.1,53.11,53.07,53.09,532747.0,43.4797,43.4879,43.4552,43.4715,532747.0
2018-07-18 15:00:00,53.09,53.11,53.07,53.09,196461.0,43.4715,43.4879,43.4552,43.4715,196461.0
2018-07-18 15:10:00,53.09,53.1,53.06,53.08,318994.0,43.4715,43.4797,43.447,43.4634,318994.0
2018-07-18 15:20:00,53.08,53.09,53.05,53.07,577182.0,43.4634,43.4715,43.4388,43.4552,577182.0
2018-07-18 15:30:00,53.07,53.08,53.03,53.04,494240.0,43.4552,43.4634,43.4224,43.4306,494240.0
2018-07-18 15:40:00,53.04,53.07,53.03,53.07,1438609.0,43.4306,43.4552,43.4224,43.4552,1438609.0
2018-07-18 15:50:00,53.07,53.1,53.04,53.06,1141794.0,43.4552,43.4797,43.4306,43.447,1141794.0
2018-07-19 09:30:00,52.25,52.42,52.22,52.35,350486.0,42.7837,42.9229,42.7592,42.8656,350486.0
2018-07-19 09:40:00,52.35,52.35,52.18,52.18,272086.0,42.8656,42.8656,42.7264,42.7264,272086.0
2018-07-19 09:50:00,52.19,52.2,52.09,52.16,342237.0,42.7346,42.7428,42.6527,42.71,342237.0
2018-07-19 10:00:00,52.16,52.23,52.14,52.21,312090.0,42.71,42.7673,42.6937,42.751,312090.0
2018-07-19 10:10:00,52.2,52.32,52.2,52.3,227876.0,42.7428,42.841,42.7428,42.8247,227876.0
2018-07-19 10:20:00,52.3,52.35,52.27,52.29,236564.0,42.8247,42.8656,42.8001,42.8165,236564.0
2018-07-19 10:30:00,52.3,52.3,52.23,52.27,493338.0,42.8247,42.8247,42.7673,42.8001,493338.0
2018-07-19 10:40:00,52.27,52.35,52.26,52.31,137741.0,42.8001,42.8656,42.7919,42.8329,137741.0
2018-07-19 10:50:00,52.31,52.41,52.29,52.4,230651.0,42.8329,42.9147,42.8165,42.9065,230651.0
2018-07-19 11:00:00,52.39,52.43,52.37,52.39,231634.0,42.8984,42.9311,42.882,42.8984,231634.0
2018-07-19 11:10:00,52.39,52.4,52.34,52.37,134185.0,42.8984,42.9065,42.8574,42.882,134185.0
2018-07-19 11:20:00,52.37,52.4,52.34,52.35,135900.0,42.882,42.9065,42.8574,42.8656,135900.0
2018-07-19 11:30:00,52.35,52.38,52.3,52.37,292883.0,42.8656,42.8902,42.8247,42.882,292883.0
2018-07-19 11:40:00,52.37,52.41,52.34,52.39,180535.0,42.882,42.9147,42.8574,42.8984,180535.0
2018-07-19 11:50:00,52.39,52.4,52.34,52.37,101322.0,42.8984,42.9065,42.8574,42.882,101322.0
2018-07-19 12:00:00,52.37,52.41,52.35,52.39,201750.0,42.882,42.9147,42.8656,42.8984,201750.0
2018-07-19 12:10:00,52.38,52.39,52.34,52.34,141025.0,42.8902,42.8984,42.8574,42.8574,141025.0
2018-07-19 12:20:00,52.35,52.35,52.3,52.32,166906.0,42.8656,42.8656,42.8247,42.841,166906.0
2018-07-19 12:30:00,52.32,52.33,52.28,52.29,66753.0,42.841,42.8492,42.8083,42.8165,66753.0
2018-07-19 12:40:00,52.28,52.29,52.2,52.21,247063.0,42.8083,42.8165,42.7428,42.751,247063.0
2018-07-19 12:50:00,52.21,52.24,52.2,52.22,159540.0,42.751,42.7755,42.7428,42.7592,159540.0
2018-07-19 13:00:00,52.22,52.4,52.22,52.37,661379.0,42.7592,42.9065,42.7592,42.882,661379.0
2018-07-19 13:10:00,52.37,52.49,52.3,52.48,272088.0,42.882,42.9802,42.8247,42.9721,272088.0
2018-07-19 13:20:00,52.48,52.59,52.46,52.54,425452.0,42.9721,43.0621,42.9557,43.0212,425452.0
2018-07-19 13:30:00,52.54,52.63,52.53,52.59,166530.0,43.0212,43.0949,43.013,43.0621,166530.0
2018-07-19 13:40:00,52.6,52.61,52.47,52.47,231016.0,43.0703,43.0785,42.9639,42.9639,231016.0
2018-07-19 13:50:00,52.47,52.51,52.42,52.51,187301.0,42.9639,42.9966,42.9229,42.9966,187301.0
2018-07-19 14:00:00,52.51,52.59,52.5,52.51,150918.0,42.9966,43.0621,42.9884,42.9966,150918.0
2018-07-19 14:10:00,52.52,52.52,52.46,52.5,118507.0,43.0048,43.0048,42.9557,42.9884,118507.0
2018-07-19 14:20:00,52.5,52.51,52.46,52.47,124266.0,42.9884,42.9966,42.9557,42.9639,124266.0
2018-07-19 14:30:00,52.48,52.5,52.42,52.44,532899.0,42.9721,42.9884,42.9229,42.9393,532899.0
2018-07-19 14:40:00,52.43,52.45,52.39,52.42,107397.0,42.9311,42.9475,42.8984,42.9229,107397.0
2018-07-19 14:50:00,52.41,52.42,52.37,52.4,107017.0,42.9147,42.9229,42.882,42.9065,107017.0
2018-07-19 15:00:00,52.4,52.42,52.37,52.38,67909.0,42.9065,42.9229,42.882,42.8902,67909.0
2018-07-19 15:10:00,52.38,52.38,52.32,52.34,110727.0,42.8902,42.8902,42.841,42.8574,110727.0
2018-07-19 15:20:00,52.35,52.37,52.34,52.34,161337.0,42.8656,42.882,42.8574,42.8574,161337.0
2018-07-19 15:30:00,52.34,52.34,52.29,52.32,417369.0,42.8574,42.8574,42.8165,42.841,417369.0
2018-07-19 15:40:00,52.32,52.41,52.29,52.41,1422042.0,42.841,42.9147,42.8165,42.9147,1422042.0
2018-07-19 15:50:00,52.4,52.44,52.36,52.42,1414802.0,42.9065,42.9393,42.8738,42.9229,1414802.0
2018-07-20 09:30:00,52.94,52.98,52.9,52.92,317123.0,43.3487,43.3815,43.316,43.3323,317123.0
2018-07-20 09:40:00,52.93,53.0,52.92,52.98,287359.0,43.3405,43.3978,43.3323,43.3815,287359.0
2018-07-20 09:50:00,52.98,53.04,52.95,53.03,202190.0,43.3815,43.4306,43.3569,43.4224,202190.0
2018-07-20 10:00:00,53.04,53.08,53.01,53.02,118709.0,43.4306,43.4634,43.406,43.4142,118709.0
2018-07-20 10:10:00,53.03,53.07,53.01,53.03,257070.0,43.4224,43.4552,43.406,43.4224,257070.0
2018-07-20 10:20:00,53.03,53.12,53.02,53.11,110073.0,43.4224,43.4961,43.4142,43.4879,110073.0
2018-07-20 10:30:00,53.12,53.17,53.1,53.15,102489.0,43.4961,43.537,43.4797,43.5207,102489.0
2018-07-20 10:40:00,53.15,53.2,53.14,53.17,155654.0,43.5207,43.5616,43.5125,43.537,155654.0
2018-07-20 10:50:00,53.17,53.18,53.12,53.16,196952.0,43.537,43.5452,43.4961,43.5289,196952.0
2018-07-20 11:00:00,53.17,53.19,53.12,53.13,178258.0,43.537,43.5534,43.4961,43.5043,178258.0
2018-07-20 11:10:00,53.13,53.18,53.13,53.16,134099.0,43.5043,43.5452,43.5043,43.5289,134099.0
2018-07-20 11:20:00,53.16,53.22,53.16,53.19,139410.0,43.5289,43.578,43.5289,43.5534,139410.0
2018-07-20 11:30:00,53.19,53.21,53.12,53.13,145332.0,43.5534,43.5698,43.4961,43.5043,145332.0
2018-07-20 11:40:00,53.12,53.13,53.07,53.1,221107.0,43.4961,43.5043,43.4552,43.4797,221107.0
2018-07-20 11:50:00,53.1,53.13,53.09,53.11,287888.0,43.4797,43.5043,43.4715,43.4879,287888.0
2018-07-20 12:00:00,53.11,53.12,53.05,53.06,166585.0,43.4879,43.4961,43.4388,43.447,166585.0
2018-07-20 12:10:00,53.06,53.08,53.04,53.07,87479.0,43.447,43.4634,43.4306,43.4552,87479.0
2018-07-20 12:20:00,53.07,53.09,53.05,53.08,73309.0,43.4552,43.4715,43.4388,43.4634,73309.0
2018-07-20 12:30:00,53.08,53.09,53.05,53.07,59598.0,43.4634,43.4715,43.4388,43.4552,59598.0
2018-07-20 12:40:00,53.08,53.08,53.06,53.06,40555.0,43.4634,43.4634,43.447,43.447,40555.0
2018-07-20 12:50:00,53.06,53.09,53.06,53.09,93330.0,43.447,43.4715,43.447,43.4715,93330.0
2018-07-20 13:00:00,53.08,53.11,53.07,53.08,147563.0,43.4634,43.4879,43.4552,43.4634,147563.0
2018-07-20 13:10:00,53.08,53.12,53.08,53.1,77378.0,43.4634,43.4961,43.4634,43.4797,77378.0
2018-07-20 13:20:00,53.1,53.11,53.06,53.07,179537.0,43.4797,43.4879,43.447,43.4552,179537.0
2018-07-20 13:30:00,53.07,53.11,53.05,53.1,124648.0,43.4552,43.4879,43.4388,43.4797,124648.0
2018-07-20 13:40:00,53.1,53.13,53.09,53.12,96458.0,43.4797,43.5043,43.4715,43.4961,96458.0
2018-07-20 13:50:00,53.12,53.15,53.12,53.13,61281.0,43.4961,43.5207,43.4961,43.5043,61281.0
2018-07-20 14:00:00,53.14,53.17,53.13,53.16,143497.0,43.5125,43.537,43.5043,43.5289,143497.0
2018-07-20 14:10:00,53.16,53.16,53.11,53.13,178248.0,43.5289,43.5289,43.4879,43.5043,178248.0
2018-07-20 14:20:00,53.13,53.15,53.12,53.14,157231.0,43.5043,43.5207,43.4961,43.5125,157231.0
2018-07-20 14:30:00,53.14,53.14,53.04,53.07,130258.0,43.5125,43.5125,43.4306,43.4552,130258.0
2018-07-20 14:40:00,53.07,53.12,53.06,53.11,109359.0,43.4552,43.4961,43.447,43.4879,109359.0
2018-07-20 14:50:00,53.11,53.15,53.11,53.13,63940.0,43.4879,43.5207,43.4879,43.5043,63940.0
2018-07-20 15:00:00,53.13,53.15,53.13,53.14,112043.0,43.5043,43.5207,43.5043,43.5125,112043.0
2018-07-20 15:10:00,53.14,53.15,53.11,53.15,370308.0,43.5125,43.5207,43.4879,43.5207,370308.0
2018-07-20 15:20:00,53.15,53.15,53.09,53.11,193511.0,43.5207,43.5207,43.4715,43.4879,193511.0
2018-07-20 15:30:00,53.12,53.18,53.11,53.16,273643.0,43.4961,43.5452,43.4879,43.5289,273643.0
2018-07-20 15:40:00,53.17,53.19,53.15,53.16,496124.0,43.537,43.5534,43.5207,43.5289,496124.0
2018-07-20 15:50:00,53.15,53.16,53.13,53.14,749783.0,43.5207,43.5289,43.5043,43.5125,749783.0
2018-07-23 09:30:00,52.84,52.89,52.75,52.75,337152.0,43.2668,43.3078,43.1931,43.1931,337152.0
2018-07-23 09:40:00,52.75,52.76,52.69,52.71,343517.0,43.1931,43.2013,43.144,43.1604,343517.0
2018-07-23 09:50:00,52.71,52.77,52.69,52.76,265466.0,43.1604,43.2095,43.144,43.2013,265466.0
2018-07-23 10:00:00,52.77,52.82,52.74,52.8,238302.0,43.2095,43.2505,43.185,43.2341,238302.0
2018-07-23 10:10:00,52.79,52.79,52.72,52.74,231935.0,43.2259,43.2259,43.1686,43.185,231935.0
2018-07-23 10:20:00,52.74,52.75,52.71,52.75,137384.0,43.185,43.1931,43.1604,43.1931,137384.0
2018-07-23 10:30:00,52.74,52.8,52.69,52.8,122478.0,43.185,43.2341,43.144,43.2341,122478.0
2018-07-23 10:40:00,52.79,52.83,52.77,52.81,395839.0,43.2259,43.2586,43.2095,43.2423,395839.0
2018-07-23 10:50:00,52.81,52.85,52.79,52.79,146465.0,43.2423,43.275,43.2259,43.2259,146465.0
2018-07-23 11:00:00,52.8,52.84,52.75,52.76,146993.0,43.2341,43.2668,43.1931,43.2013,146993.0
2018-07-23 11:10:00,52.77,52.8,52.74,52.75,152383.0,43.2095,43.2341,43.185,43.1931,152383.0
2018-07-23 11:20:00,52.75,52.78,52.71,52.77,213805.0,43.1931,43.2177,43.1604,43.2095,213805.0
2018-07-23 11:30:00,52.77,52.79,52.7,52.73,231864.0,43.2095,43.2259,43.1522,43.1768,231864.0
2018-07-23 11:40:00,52.72,52.74,52.69,52.73,255377.0,43.1686,43.185,43.144,43.1768,255377.0
2018-07-23 11:50:00,52.73,52.74,52.71,52.73,122297.0,43.1768,43.185,43.1604,43.1768,122297.0
2018-07-23 12:00:00,52.72,52.73,52.67,52.68,76811.0,43.1686,43.1768,43.1276,43.1358,76811.0
2018-07-23 12:10:00,52.68,52.71,52.66,52.7,162083.0,43.1358,43.1604,43.1194,43.1522,162083.0
2018-07-23 12:20:00,52.7,52.72,52.65,52.65,103009.0,43.1522,43.1686,43.1113,43.1113,103009.0
2018-07-23 12:30:00,52.65,52.68,52.65,52.66,63636.0,43.1113,43.1358,43.1113,43.1194,63636.0
2018-07-23 12:40:00,52.66,52.7,52.65,52.68,66701.0,43.1194,43.1522,43.1113,43.1358,66701.0
2018-07-23 12:50:00,52.69,52.7,52.68,52.68,38427.0,43.144,43.1522,43.1358,43.1358,38427.0
2018-07-23 13:00:00,52.69,52.71,52.68,52.7,47670.0,43.144,43.1604,43.1358,43.1522,47670.0
2018-07-23 13:10:00,52.7,52.72,52.64,52.65,283092.0,43.1522,43.1686,43.1031,43.1113,283092.0
2018-07-23 13:20:00,52.65,52.66,52.61,52.65,170840.0,43.1113,43.1194,43.0785,43.1113,170840.0
2018-07-23 13:30:00,52.66,52.7,52.65,52.69,92756.0,43.1194,43.1522,43.1113,43.144,92756.0
2018-07-23 13:40:00,52.69,52.7,52.66,52.67,57303.0,43.144,43.1522,43.1194,43.1276,57303.0
2018-07-23 13:50:00,52.67,52.68,52.65,52.66,42188.0,43.1276,43.1358,43.1113,43.1194,42188.0
2018-07-23 14:00:00,52.66,52.69,52.65,52.68,67142.0,43.1194,43.144,43.1113,43.1358,67142.0
2018-07-23 14:10:00,52.67,52.73,52.67,52.7,196664.0,43.1276,43.1768,43.1276,43.1522,196664.0
2018-07-23 14:20:00,52.71,52.73,52.68,52.72,158900.0,43.1604,43.1768,43.1358,43.1686,158900.0
2018-07-23 14:30:00,52.71,52.72,52.7,52.7,77832.0,43.1604,43.1686,43.1522,43.1522,77832.0
2018-07-23 14:40:00,52.7,52.73,52.69,52.72,86426.0,43.1522,43.1768,43.144,43.1686,86426.0
2018-07-23 14:50:00,52.72,52.73,52.71,52.73,290585.0,43.1686,43.1768,43.1604,43.1768,290585.0
2018-07-23 15:00:00,52.72,52.74,52.69,52.7,277276.0,43.1686,43.185,43.144,43.1522,277276.0
2018-07-23 15:10:00,52.7,52.7,52.68,52.7,371245.0,43.1522,43.1522,43.1358,43.1522,371245.0
2018-07-23 15:20:00,52.69,52.7,52.65,52.66,171412.0,43.144,43.1522,43.1113,43.1194,171412.0
2018-07-23 15:30:00,52.66,52.7,52.65,52.7,114651.0,43.1194,43.1522,43.1113,43.1522,114651.0
2018-07-23 15:40:00,52.7,52.74,52.68,52.74,733836.0,43.1522,43.185,43.1358,43.185,733836.0
2018-07-23 15:50:00,52.73,52.78,52.72,52.78,1130106.0,43.1768,43.2177,43.1686,43.2177,1130106.0
2018-07-24 09:30:00,53.63,53.72,53.56,53.71,461418.0,43.9137,43.9874,43.8564,43.9792,461418.0
2018-07-24 09:40:00,53.72,53.76,53.7,53.72,310090.0,43.9874,44.0202,43.971,43.9874,310090.0
2018-07-24 09:50:00,53.73,53.77,53.7,53.76,659058.0,43.9956,44.0283,43.971,44.0202,659058.0
2018-07-24 10:00:00,53.76,53.82,53.75,53.76,1295574.0,44.0202,44.0693,44.012,44.0202,1295574.0
2018-07-24 10:10:00,53.76,53.79,53.71,53.78,511128.0,44.0202,44.0447,43.9792,44.0365,511128.0
2018-07-24 10:20:00,53.78,53.81,53.72,53.73,247800.0,44.0365,44.0611,43.9874,43.9956,247800.0
2018-07-24 10:30:00,53.73,53.81,53.72,53.8,243236.0,43.9956,44.0611,43.9874,44.0529,243236.0
2018-07-24 10:40:00,53.8,53.82,53.76,53.76,219851.0,44.0529,44.0693,44.0202,44.0202,219851.0
2018-07-24 10:50:00,53.76,53.79,53.74,53.77,298697.0,44.0202,44.0447,44.0038,44.0283,298697.0
2018-07-24 11:00:00,53.78,53.79,53.62,53.65,211606.0,44.0365,44.0447,43.9055,43.9301,211606.0
2018-07-24 11:10:00,53.64,53.66,53.6,53.62,260249.0,43.9219,43.9383,43.8891,43.9055,260249.0
2018-07-24 11:20:00,53.63,53.71,53.62,53.7,262253.0,43.9137,43.9792,43.9055,43.971,262253.0
2018-07-24 11:30:00,53.7,53.7,53.63,53.67,177978.0,43.971,43.971,43.9137,43.9465,177978.0
2018-07-24 11:40:00,53.67,53.69,53.62,53.66,208679.0,43.9465,43.9628,43.9055,43.9383,208679.0
2018-07-24 11:50:00,53.67,53.7,53.63,53.7,245911.0,43.9465,43.971,43.9137,43.971,245911.0
2018-07-24 12:00:00,53.69,53.72,53.67,53.71,204197.0,43.9628,43.9874,43.9465,43.9792,204197.0
2018-07-24 12:10:00,53.71,53.73,53.68,53.69,173957.0,43.9792,43.9956,43.9546,43.9628,173957.0
2018-07-24 12:20:00,53.68,53.71,53.67,53.7,255447.0,43.9546,43.9792,43.9465,43.971,255447.0
2018-07-24 12:30:00,53.69,53.71,53.68,53.7,233468.0,43.9628,43.9792,43.9546,43.971,233468.0
2018-07-24 12:40:00,53.7,53.7,53.61,53.63,216899.0,43.971,43.971,43.8973,43.9137,216899.0
2018-07-24 12:50:00,53.62,53.63,53.58,53.62,164930.0,43.9055,43.9137,43.8728,43.9055,164930.0
2018-07-24 13:00:00,53.61,53.66,53.6,53.65,116313.0,43.8973,43.9383,43.8891,43.9301,116313.0
2018-07-24 13:10:00,53.65,53.66,53.56,53.58,133369.0,43.9301,43.9383,43.8564,43.8728,133369.0
2018-07-24 13:20:00,53.58,53.61,53.49,53.51,252666.0,43.8728,43.8973,43.7991,43.8154,252666.0
2018-07-24 13:30:00,53.52,53.52,53.44,53.48,171717.0,43.8236,43.8236,43.7581,43.7909,171717.0
2018-07-24 13:40:00,53.47,53.54,53.45,53.54,334334.0,43.7827,43.84,43.7663,43.84,334334.0
2018-07-24 13:50:00,53.54,53.58,53.51,53.54,230202.0,43.84,43.8728,43.8154,43.84,230202.0
2018-07-24 14:00:00,53.54,53.56,53.4,53.42,197208.0,43.84,43.8564,43.7254,43.7418,197208.0
2018-07-24 14:10:00,53.43,53.48,53.42,53.47,187096.0,43.7499,43.7909,43.7418,43.7827,187096.0
2018-07-24 14:20:00,53.47,53.48,53.44,53.47,124697.0,43.7827,43.7909,43.7581,43.7827,124697.0
2018-07-24 14:30:00,53.48,53.52,53.45,53.46,288803.0,43.7909,43.8236,43.7663,43.7745,288803.0
2018-07-24 14:40:00,53.46,53.54,53.46,53.52,218344.0,43.7745,43.84,43.7745,43.8236,218344.0
2018-07-24 14:50:00,53.51,53.54,53.48,53.53,211649.0,43.8154,43.84,43.7909,43.8318,211649.0
2018-07-24 15:00:00,53.53,53.55,53.51,53.54,283185.0,43.8318,43.8482,43.8154,43.84,283185.0
2018-07-24 15:10:00,53.54,53.56,53.52,53.55,177516.0,43.84,43.8564,43.8236,43.8482,177516.0
2018-07-24 15:20:00,53.54,53.55,53.49,53.51,150578.0,43.84,43.8482,43.7991,43.8154,150578.0
2018-07-24 15:30:00,53.51,53.55,53.5,53.52,133042.0,43.8154,43.8482,43.8073,43.8236,133042.0
2018-07-24 15:40:00,53.52,53.53,53.48,53.52,224483.0,43.8236,43.8318,43.7909,43.8236,224483.0
2018-07-24 15:50:00,53.52,53.57,53.52,53.53,1048233.0,43.8236,43.8646,43.8236,43.8318,1048233.0
2018-07-25 09:30:00,53.94,53.97,53.84,53.93,1077035.0,44.1675,44.1921,44.0857,44.1594,1077035.0
2018-07-25 09:40:00,53.93,53.97,53.92,53.96,362078.0,44.1594,44.1921,44.1512,44.1839,362078.0
2018-07-25 09:50:00,53.96,53.96,53.86,53.87,378782.0,44.1839,44.1839,44.102,44.1102,378782.0
2018-07-25 10:00:00,53.87,53.89,53.8,53.8,426638.0,44.1102,44.1266,44.0529,44.0529,426638.0
2018-07-25 10:10:00,53.8,53.86,53.79,53.86,1024572.0,44.0529,44.102,44.0447,44.102,1024572.0
2018-07-25 10:20:00,53.86,53.87,53.8,53.85,753925.0,44.102,44.1102,44.0529,44.0938,753925.0
2018-07-25 10:30:00,53.85,53.94,53.84,53.93,662828.0,44.0938,44.1675,44.0857,44.1594,662828.0
2018-07-25 10:40:00,53.93,53.94,53.82,53.83,1237232.0,44.1594,44.1675,44.0693,44.0775,1237232.0
2018-07-25 10:50:00,53.83,53.85,53.75,53.77,1209690.0,44.0775,44.0938,44.012,44.0283,1209690.0
2018-07-25 11:00:00,53.77,53.82,53.74,53.79,190315.0,44.0283,44.0693,44.0038,44.0447,190315.0
2018-07-25 11:10:00,53.79,53.84,53.75,53.83,188097.0,44.0447,44.0857,44.012,44.0775,188097.0
2018-07-25 11:20:00,53.83,53.88,53.82,53.88,200697.0,44.0775,44.1184,44.0693,44.1184,200697.0
2018-07-25 11:30:00,53.88,53.89,53.84,53.86,159224.0,44.1184,44.1266,44.0857,44.102,159224.0
2018-07-25 11:40:00,53.85,53.94,53.85,53.93,164630.0,44.0938,44.1675,44.0938,44.1594,164630.0
2018-07-25 11:50:00,53.93,53.94,53.88,53.92,141148.0,44.1594,44.1675,44.1184,44.1512,141148.0
2018-07-25 12:00:00,53.93,53.95,53.88,53.9,91135.0,44.1594,44.1757,44.1184,44.1348,91135.0
2018-07-25 12:10:00,53.9,53.95,53.89,53.94,121065.0,44.1348,44.1757,44.1266,44.1675,121065.0
2018-07-25 12:20:00,53.94,53.97,53.94,53.96,115740.0,44.1675,44.1921,44.1675,44.1839,115740.0
2018-07-25 12:30:00,53.96,53.97,53.94,53.96,86500.0,44.1839,44.1921,44.1675,44.1839,86500.0
2018-07-25 12:40:00,53.95,54.01,53.95,53.99,334082.0,44.1757,44.2249,44.1757,44.2085,334082.0
2018-07-25 12:50:00,53.98,54.0,53.96,53.97,99672.0,44.2003,44.2167,44.1839,44.1921,99672.0
2018-07-25 13:00:00,53.98,54.01,53.97,53.99,57531.0,44.2003,44.2249,44.1921,44.2085,57531.0
2018-07-25 13:10:00,53.99,54.0,53.96,53.96,271084.0,44.2085,44.2167,44.1839,44.1839,271084.0
2018-07-25 13:20:00,53.96,54.04,53.95,54.02,652425.0,44.1839,44.2494,44.1757,44.2331,652425.0
2018-07-25 13:30:00,54.02,54.04,54.02,54.04,265164.0,44.2331,44.2494,44.2331,44.2494,265164.0
2018-07-25 13:40:00,54.05,54.09,54.03,54.08,214653.0,44.2576,44.2904,44.2412,44.2822,214653.0
2018-07-25 13:50:00,54.09,54.1,54.07,54.1,214474.0,44.2904,44.2986,44.274,44.2986,214474.0
2018-07-25 14:00:00,54.1,54.17,54.09,54.17,208836.0,44.2986,44.3559,44.2904,44.3559,208836.0
2018-07-25 14:10:00,54.17,54.19,54.14,54.16,166537.0,44.3559,44.3723,44.3313,44.3477,166537.0
2018-07-25 14:20:00,54.16,54.2,54.15,54.17,356194.0,44.3477,44.3804,44.3395,44.3559,356194.0
2018-07-25 14:30:00,54.17,54.26,54.17,54.24,230053.0,44.3559,44.4296,44.3559,44.4132,230053.0
2018-07-25 14:40:00,54.23,54.24,54.21,54.23,590920.0,44.405,44.4132,44.3886,44.405,590920.0
2018-07-25 14:50:00,54.23,54.24,54.18,54.19,393489.0,44.405,44.4132,44.3641,44.3723,393489.0
2018-07-25 15:00:00,54.19,54.2,54.16,54.16,165613.0,44.3723,44.3804,44.3477,44.3477,165613.0
2018-07-25 15:10:00,54.16,54.18,54.1,54.11,183184.0,44.3477,44.3641,44.2986,44.3067,183184.0
2018-07-25 15:20:00,54.12,54.16,54.12,54.14,144748.0,44.3149,44.3477,44.3149,44.3313,144748.0
2018-07-25 15:30:00,54.14,54.26,54.1,54.25,538050.0,44.3313,44.4296,44.2986,44.4214,538050.0
2018-07-25 15:40:00,54.25,54.36,54.24,54.35,594814.0,44.4214,44.5115,44.4132,44.5033,594814.0
2018-07-25 15:50:00,54.35,54.4,54.34,54.37,1155975.0,44.5033,44.5442,44.4951,44.5196,1155975.0
2018-07-26 09:30:00,53.93,54.03,53.92,54.03,766889.0,44.1594,44.2412,44.1512,44.2412,766889.0
2018-07-26 09:40:00,54.04,54.09,53.92,53.94,465703.0,44.2494,44.2904,44.1512,44.1675,465703.0
2018-07-26 09:50:00,53.94,54.01,53.91,53.97,772054.0,44.1675,44.2249,44.143,44.1921,772054.0
2018-07-26 10:00:00,53.97,54.03,53.95,54.02,482884.0,44.1921,44.2412,44.1757,44.2331,482884.0
2018-07-26 10:10:00,54.02,54.04,53.97,54.02,314470.0,44.2331,44.2494,44.1921,44.2331,314470.0
2018-07-26 10:20:00,54.02,54.02,53.85,53.85,289469.0,44.2331,44.2331,44.0938,44.0938,289469.0
2018-07-26 10:30:00,53.85,53.89,53.79,53.87,338578.0,44.0938,44.1266,44.0447,44.1102,338578.0
2018-07-26 10:40:00,53.88,53.92,53.83,53.87,185027.0,44.1184,44.1512,44.0775,44.1102,185027.0
2018-07-26 10:50:00,53.88,53.95,53.87,53.94,365363.0,44.1184,44.1757,44.1102,44.1675,365363.0
2018-07-26 11:00:00,53.95,54.0,53.94,53.99,139375.0,44.1757,44.2167,44.1675,44.2085,139375.0
2018-07-26 11:10:00,53.99,54.0,53.96,54.0,377211.0,44.2085,44.2167,44.1839,44.2167,377211.0
2018-07-26 11:20:00,54.0,54.04,53.99,54.02,676648.0,44.2167,44.2494,44.2085,44.2331,676648.0
2018-07-26 11:30:00,54.02,54.03,53.95,53.97,388535.0,44.2331,44.2412,44.1757,44.1921,388535.0
2018-07-26 11:40:00,53.98,54.0,53.95,53.95,165760.0,44.2003,44.2167,44.1757,44.1757,165760.0
2018-07-26 11:50:00,53.96,53.98,53.93,53.97,63568.0,44.1839,44.2003,44.1594,44.1921,63568.0
2018-07-26 12:00:00,53.97,53.98,53.93,53.93,59595.0,44.1921,44.2003,44.1594,44.1594,59595.0
2018-07-26 12:10:00,53.92,53.96,53.91,53.93,61623.0,44.1512,44.1839,44.143,44.1594,61623.0
2018-07-26 12:20:00,53.93,53.94,53.89,53.92,124771.0,44.1594,44.1675,44.1266,44.1512,124771.0
2018-07-26 12:30:00,53.93,53.94,53.91,53.92,48552.0,44.1594,44.1675,44.143,44.1512,48552.0
2018-07-26 12:40:00,53.92,53.93,53.86,53.87,90531.0,44.1512,44.1594,44.102,44.1102,90531.0
2018-07-26 12:50:00,53.88,53.89,53.83,53.85,144364.0,44.1184,44.1266,44.0775,44.0938,144364.0
2018-07-26 13:00:00,53.85,53.87,53.82,53.86,116593.0,44.0938,44.1102,44.0693,44.102,116593.0
2018-07-26 13:10:00,53.85,53.87,53.83,53.86,79754.0,44.0938,44.1102,44.0775,44.102,79754.0
2018-07-26 13:20:00,53.87,53.92,53.86,53.91,65869.0,44.1102,44.1512,44.102,44.143,65869.0
2018-07-26 13:30:00,53.9,53.91,53.85,53.87,56348.0,44.1348,44.143,44.0938,44.1102,56348.0
2018-07-26 13:40:00,53.87,53.88,53.84,53.86,69665.0,44.1102,44.1184,44.0857,44.102,69665.0
2018-07-26 13:50:00,53.86,53.87,53.82,53.84,52688.0,44.102,44.1102,44.0693,44.0857,52688.0
2018-07-26 14:00:00,53.84,53.85,53.8,53.82,75235.0,44.0857,44.0938,44.0529,44.0693,75235.0
2018-07-26 14:10:00,53.82,53.82,53.77,53.78,122130.0,44.0693,44.0693,44.0283,44.0365,122130.0
2018-07-26 14:20:00,53.79,53.84,53.77,53.84,109441.0,44.0447,44.0857,44.0283,44.0857,109441.0
2018-07-26 14:30:00,53.84,53.9,53.83,53.89,202050.0,44.0857,44.1348,44.0775,44.1266,202050.0
2018-07-26 14:40:00,53.89,53.91,53.87,53.88,348499.0,44.1266,44.143,44.1102,44.1184,348499.0
2018-07-26 14:50:00,53.88,53.89,53.85,53.85,82008.0,44.1184,44.1266,44.0938,44.0938,82008.0
2018-07-26 15:00:00,53.86,53.87,53.83,53.86,58190.0,44.102,44.1102,44.0775,44.102,58190.0
2018-07-26 15:10:00,53.86,53.86,53.8,53.81,231571.0,44.102,44.102,44.0529,44.0611,231571.0
2018-07-26 15:20:00,53.81,53.83,53.78,53.82,129681.0,44.0611,44.0775,44.0365,44.0693,129681.0
2018-07-26 15:30:00,53.81,53.85,53.8,53.82,255257.0,44.0611,44.0938,44.0529,44.0693,255257.0
2018-07-26 15:40:00,53.81,53.81,53.77,53.8,117026.0,44.0611,44.0611,44.0283,44.0529,117026.0
2018-07-26 15:50:00,53.8,53.88,53.78,53.82,510370.0,44.0529,44.1184,44.0365,44.0693,510370.0
2018-07-27 09:30:00,54.22,54.25,54.14,54.16,1393208.0,44.3968,44.4214,44.3313,44.3477,1393208.0
2018-07-27 09:40:00,54.16,54.26,54.15,54.23,293471.0,44.3477,44.4296,44.3395,44.405,293471.0
2018-07-27 09:50:00,54.24,54.26,54.17,54.19,352713.0,44.4132,44.4296,44.3559,44.3723,352713.0
2018-07-27 10:00:00,54.18,54.28,54.17,54.28,243829.0,44.3641,44.4459,44.3559,44.4459,243829.0
2018-07-27 10:10:00,54.27,54.29,54.21,54.26,421244.0,44.4378,44.4541,44.3886,44.4296,421244.0
2018-07-27 10:20:00,54.26,54.3,54.24,54.24,206445.0,44.4296,44.4623,44.4132,44.4132,206445.0
2018-07-27 10:30:00,54.23,54.28,54.2,54.21,630490.0,44.405,44.4459,44.3804,44.3886,630490.0
2018-07-27 10:40:00,54.22,54.22,54.15,54.16,1601986.0,44.3968,44.3968,44.3395,44.3477,1601986.0
2018-07-27 10:50:00,54.16,54.2,54.13,54.2,367192.0,44.3477,44.3804,44.3231,44.3804,367192.0
2018-07-27 11:00:00,54.2,54.25,54.19,54.21,388944.0,44.3804,44.4214,44.3723,44.3886,388944.0
2018-07-27 11:10:00,54.21,54.22,54.14,54.16,234646.0,44.3886,44.3968,44.3313,44.3477,234646.0
2018-07-27 11:20:00,54.17,54.18,54.14,54.15,344791.0,44.3559,44.3641,44.3313,44.3395,344791.0
2018-07-27 11:30:00,54.15,54.22,54.11,54.2,393072.0,44.3395,44.3968,44.3067,44.3804,393072.0
2018-07-27 11:40:00,54.21,54.21,54.16,54.18,532553.0,44.3886,44.3886,44.3477,44.3641,532553.0
2018-07-27 11:50:00,54.17,54.23,54.16,54.16,170591.0,44.3559,44.405,44.3477,44.3477,170591.0
2018-07-27 12:00:00,54.16,54.17,54.02,54.05,261098.0,44.3477,44.3559,44.2331,44.2576,261098.0
2018-07-27 12:10:00,54.05,54.11,54.05,54.09,630897.0,44.2576,44.3067,44.2576,44.2904,630897.0
2018-07-27 12:20:00,54.08,54.09,54.04,54.08,152573.0,44.2822,44.2904,44.2494,44.2822,152573.0
2018-07-27 12:30:00,54.07,54.08,53.93,53.93,250253.0,44.274,44.2822,44.1594,44.1594,250253.0
2018-07-27 12:40:00,53.93,53.95,53.89,53.89,300379.0,44.1594,44.1757,44.1266,44.1266,300379.0
2018-07-27 12:50:00,53.89,53.91,53.8,53.8,197684.0,44.1266,44.143,44.0529,44.0529,197684.0
2018-07-27 13:00:00,53.8,53.87,53.71,53.83,528573.0,44.0529,44.1102,43.9792,44.0775,528573.0
2018-07-27 13:10:00,53.84,53.85,53.78,53.82,150594.0,44.0857,44.0938,44.0365,44.0693,150594.0
2018-07-27 13:20:00,53.83,53.85,53.8,53.85,133499.0,44.0775,44.0938,44.0529,44.0938,133499.0
2018-07-27 13:30:00,53.85,53.85,53.79,53.85,286191.0,44.0938,44.0938,44.0447,44.0938,286191.0
2018-07-27 13:40:00,53.85,53.9,53.82,53.89,361303.0,44.0938,44.1348,44.0693,44.1266,361303.0
2018-07-27 13:50:00,53.89,53.93,53.89,53.91,162598.0,44.1266,44.1594,44.1266,44.143,162598.0
2018-07-27 14:00:00,53.91,53.93,53.86,53.86,206470.0,44.143,44.1594,44.102,44.102,206470.0
2018-07-27 14:10:00,53.85,53.87,53.75,53.76,124685.0,44.0938,44.1102,44.012,44.0202,124685.0
2018-07-27 14:20:00,53.76,53.78,53.73,53.77,232968.0,44.0202,44.0365,43.9956,44.0283,232968.0
2018-07-27 14:30:00,53.77,53.87,53.76,53.77,451709.0,44.0283,44.1102,44.0202,44.0283,451709.0
2018-07-27 14:40:00,53.78,53.86,53.77,53.82,384306.0,44.0365,44.102,44.0283,44.0693,384306.0
2018-07-27 14:50:00,53.83,53.89,53.82,53.84,278483.0,44.0775,44.1266,44.0693,44.0857,278483.0
2018-07-27 15:00:00,53.85,53.93,53.84,53.91,392984.0,44.0938,44.1594,44.0857,44.143,392984.0
2018-07-27 15:10:00,53.92,53.96,53.9,53.95,306651.0,44.1512,44.1839,44.1348,44.1757,306651.0
2018-07-27 15:20:00,53.94,53.96,53.92,53.93,363425.0,44.1675,44.1839,44.1512,44.1594,363425.0
2018-07-27 15:30:00,53.94,53.99,53.93,53.97,510680.0,44.1675,44.2085,44.1594,44.1921,510680.0
2018-07-27 15:40:00,53.97,54.02,53.95,54.0,461294.0,44.1921,44.2331,44.1757,44.2167,461294.0
2018-07-27 15:50:00,53.99,54.02,53.98,53.98,811145.0,44.2085,44.2331,44.2003,44.2003,811145.0
2018-07-30 09:30:00,54.1,54.17,54.06,54.07,531343.0,44.2986,44.3559,44.2658,44.274,531343.0
2018-07-30 09:40:00,54.07,54.1,54.0,54.07,461803.0,44.274,44.2986,44.2167,44.274,461803.0
2018-07-30 09:50:00,54.07,54.08,53.99,54.02,375302.0,44.274,44.2822,44.2085,44.2331,375302.0
2018-07-30 10:00:00,54.02,54.05,53.98,54.04,420485.0,44.2331,44.2576,44.2003,44.2494,420485.0
2018-07-30 10:10:00,54.04,54.05,53.96,54.03,396091.0,44.2494,44.2576,44.1839,44.2412,396091.0
2018-07-30 10:20:00,54.03,54.09,54.0,54.09,480597.0,44.2412,44.2904,44.2167,44.2904,480597.0
2018-07-30 10:30:00,54.09,54.1,53.99,54.01,316213.0,44.2904,44.2986,44.2085,44.2249,316213.0
2018-07-30 10:40:00,54.01,54.02,53.96,53.98,267136.0,44.2249,44.2331,44.1839,44.2003,267136.0
2018-07-30 10:50:00,53.98,54.0,53.92,53.95,459892.0,44.2003,44.2167,44.1512,44.1757,459892.0
2018-07-30 11:00:00,53.96,54.0,53.93,53.94,333159.0,44.1839,44.2167,44.1594,44.1675,333159.0
2018-07-30 11:10:00,53.95,53.97,53.91,53.93,313361.0,44.1757,44.1921,44.143,44.1594,313361.0
2018-07-30 11:20:00,53.94,53.97,53.92,53.92,483325.0,44.1675,44.1921,44.1512,44.1512,483325.0
2018-07-30 11:30:00,53.93,53.97,53.91,53.92,329475.0,44.1594,44.1921,44.143,44.1512,329475.0
2018-07-30 11:40:00,53.92,53.97,53.91,53.92,316766.0,44.1512,44.1921,44.143,44.1512,316766.0
2018-07-30 11:50:00,53.91,53.98,53.9,53.95,388811.0,44.143,44.2003,44.1348,44.1757,388811.0
2018-07-30 12:00:00,53.94,53.95,53.88,53.89,309528.0,44.1675,44.1757,44.1184,44.1266,309528.0
2018-07-30 12:10:00,53.89,53.91,53.86,53.87,241315.0,44.1266,44.143,44.102,44.1102,241315.0
2018-07-30 12:20:00,53.87,53.89,53.85,53.86,324459.0,44.1102,44.1266,44.0938,44.102,324459.0
2018-07-30 12:30:00,53.86,53.88,53.84,53.84,292364.0,44.102,44.1184,44.0857,44.0857,292364.0
2018-07-30 12:40:00,53.84,53.84,53.75,53.77,342212.0,44.0857,44.0857,44.012,44.0283,342212.0
2018-07-30 12:50:00,53.77,53.85,53.76,53.85,505145.0,44.0283,44.0938,44.0202,44.0938,505145.0
2018-07-30 13:00:00,53.85,53.86,53.79,53.86,372260.0,44.0938,44.102,44.0447,44.102,372260.0
2018-07-30 13:10:00,53.86,53.89,53.85,53.86,283343.0,44.102,44.1266,44.0938,44.102,283343.0
2018-07-30 13:20:00,53.87,53.93,53.86,53.91,289984.0,44.1102,44.1594,44.102,44.143,289984.0
2018-07-30 13:30:00,53.91,53.95,53.9,53.95,327070.0,44.143,44.1757,44.1348,44.1757,327070.0
2018-07-30 13:40:00,53.95,53.96,53.93,53.95,273229.0,44.1757,44.1839,44.1594,44.1757,273229.0
2018-07-30 13:50:00,53.94,54.0,53.93,53.98,338482.0,44.1675,44.2167,44.1594,44.2003,338482.0
2018-07-30 14:00:00,53.97,54.01,53.97,53.98,213037.0,44.1921,44.2249,44.1921,44.2003,213037.0
2018-07-30 14:10:00,53.98,54.01,53.97,53.98,249958.0,44.2003,44.2249,44.1921,44.2003,249958.0
2018-07-30 14:20:00,53.98,53.98,53.94,53.95,237205.0,44.2003,44.2003,44.1675,44.1757,237205.0
2018-07-30 14:30:00,53.95,54.01,53.93,53.94,575732.0,44.1757,44.2249,44.1594,44.1675,575732.0
2018-07-30 14:40:00,53.93,53.95,53.91,53.93,354938.0,44.1594,44.1757,44.143,44.1594,354938.0
2018-07-30 14:50:00,53.92,53.94,53.9,53.91,290324.0,44.1512,44.1675,44.1348,44.143,290324.0
2018-07-30 15:00:00,53.91,53.95,53.9,53.94,369521.0,44.143,44.1757,44.1348,44.1675,369521.0
2018-07-30 15:10:00,53.93,53.94,53.89,53.9,313376.0,44.1594,44.1675,44.1266,44.1348,313376.0
2018-07-30 15:20:00,53.9,53.92,53.85,53.86,327663.0,44.1348,44.1512,44.0938,44.102,327663.0
2018-07-30 15:30:00,53.86,53.93,53.86,53.9,421795.0,44.102,44.1594,44.102,44.1348,421795.0
2018-07-30 15:40:00,53.9,53.91,53.86,53.86,326391.0,44.1348,44.143,44.102,44.102,326391.0
2018-07-30 15:50:00,53.86,53.91,53.86,53.88,657651.0,44.102,44.143,44.102,44.1184,657651.0
2018-07-31 09:30:00,53.9,54.08,53.88,54.06,884901.0,44.1348,44.2822,44.1184,44.2658,884901.0
2018-07-31 09:40:00,54.05,54.06,53.96,53.96,1179884.0,44.2576,44.2658,44.1839,44.1839,1179884.0
2018-07-31 09:50:00,53.96,53.97,53.91,53.94,1266683.0,44.1839,44.1921,44.143,44.1675,1266683.0
2018-07-31 10:00:00,53.93,54.01,53.9,54.01,994025.0,44.1594,44.2249,44.1348,44.2249,994025.0
2018-07-31 10:10:00,54.01,54.03,53.87,53.88,1409699.0,44.2249,44.2412,44.1102,44.1184,1409699.0
2018-07-31 10:20:00,53.88,53.88,53.79,53.85,926961.0,44.1184,44.1184,44.0447,44.0938,926961.0
2018-07-31 10:30:00,53.85,53.92,53.84,53.87,906807.0,44.0938,44.1512,44.0857,44.1102,906807.0
2018-07-31 10:40:00,53.86,53.89,53.83,53.89,667866.0,44.102,44.1266,44.0775,44.1266,667866.0
2018-07-31 10:50:00,53.89,53.94,53.86,53.91,980804.0,44.1266,44.1675,44.102,44.143,980804.0
2018-07-31 11:00:00,53.91,53.95,53.9,53.95,704378.0,44.143,44.1757,44.1348,44.1757,704378.0
2018-07-31 11:10:00,53.95,53.96,53.93,53.94,975982.0,44.1757,44.1839,44.1594,44.1675,975982.0
2018-07-31 11:20:00,53.94,53.97,53.93,53.96,1113354.0,44.1675,44.1921,44.1594,44.1839,1113354.0
2018-07-31 11:30:00,53.96,54.0,53.96,54.0,659673.0,44.1839,44.2167,44.1839,44.2167,659673.0
2018-07-31 11:40:00,54.0,54.12,53.99,54.11,727493.0,44.2167,44.3149,44.2085,44.3067,727493.0
2018-07-31 11:50:00,54.11,54.15,54.11,54.14,669733.0,44.3067,44.3395,44.3067,44.3313,669733.0
2018-07-31 12:00:00,54.14,54.19,54.13,54.19,577863.0,44.3313,44.3723,44.3231,44.3723,577863.0
2018-07-31 12:10:00,54.18,54.24,54.17,54.23,577644.0,44.3641,44.4132,44.3559,44.405,577644.0
2018-07-31 12:20:00,54.23,54.24,54.22,54.24,657004.0,44.405,44.4132,44.3968,44.4132,657004.0
2018-07-31 12:30:00,54.23,54.24,54.21,54.23,271186.0,44.405,44.4132,44.3886,44.405,271186.0
2018-07-31 12:40:00,54.23,54.25,54.2,54.23,199097.0,44.405,44.4214,44.3804,44.405,199097.0
2018-07-31 12:50:00,54.23,54.26,54.22,54.23,226701.0,44.405,44.4296,44.3968,44.405,226701.0
2018-07-31 13:00:00,54.23,54.25,54.18,54.21,238663.0,44.405,44.4214,44.3641,44.3886,238663.0
2018-07-31 13:10:00,54.2,54.2,54.12,54.15,386162.0,44.3804,44.3804,44.3149,44.3395,386162.0
2018-07-31 13:20:00,54.15,54.18,54.15,54.16,221167.0,44.3395,44.3641,44.3395,44.3477,221167.0
2018-07-31 13:30:00,54.16,54.18,54.12,54.18,177856.0,44.3477,44.3641,44.3149,44.3641,177856.0
2018-07-31 13:40:00,54.18,54.2,54.16,54.19,272344.0,44.3641,44.3804,44.3477,44.3723,272344.0
2018-07-31 13:50:00,54.18,54.21,54.16,54.2,154120.0,44.3641,44.3886,44.3477,44.3804,154120.0
2018-07-31 14:00:00,54.2,54.2,54.13,54.17,242424.0,44.3804,44.3804,44.3231,44.3559,242424.0
2018-07-31 14:10:00,54.16,54.2,54.15,54.19,182452.0,44.3477,44.3804,44.3395,44.3723,182452.0
2018-07-31 14:20:00,54.19,54.21,54.17,54.2,216149.0,44.3723,44.3886,44.3559,44.3804,216149.0
2018-07-31 14:30:00,54.2,54.23,54.19,54.2,245034.0,44.3804,44.405,44.3723,44.3804,245034.0
2018-07-31 14:40:00,54.2,54.22,54.18,54.21,301229.0,44.3804,44.3968,44.3641,44.3886,301229.0
2018-07-31 14:50:00,54.21,54.23,54.18,54.18,248296.0,44.3886,44.405,44.3641,44.3641,248296.0
2018-07-31 15:00:00,54.18,54.18,54.12,54.12,195648.0,44.3641,44.3641,44.3149,44.3149,195648.0
2018-07-31 15:10:00,54.12,54.13,54.09,54.11,1056036.0,44.3149,44.3231,44.2904,44.3067,1056036.0
2018-07-31 15:20:00,54.11,54.13,54.09,54.11,437782.0,44.3067,44.3231,44.2904,44.3067,437782.0
2018-07-31 15:30:00,54.1,54.17,54.1,54.16,1324541.0,44.2986,44.3559,44.2986,44.3477,1324541.0
2018-07-31 15:40:00,54.16,54.2,54.07,54.09,1053577.0,44.3477,44.3804,44.274,44.2904,1053577.0
2018-07-31 15:50:00,54.09,54.18,54.05,54.12,2524050.0,44.2904,44.3641,44.2576,44.3149,2524050.0
2018-08-01 09:30:00,53.75,53.84,53.72,53.77,493499.0,44.012,44.0857,43.9874,44.0283,493499.0
2018-08-01 09:40:00,53.78,53.88,53.78,53.87,357495.0,44.0365,44.1184,44.0365,44.1102,357495.0
2018-08-01 09:50:00,53.86,53.87,53.82,53.87,505551.0,44.102,44.1102,44.0693,44.1102,505551.0
2018-08-01 10:00:00,53.86,53.91,53.83,53.9,398462.0,44.102,44.143,44.0775,44.1348,398462.0
2018-08-01 10:10:00,53.91,53.99,53.9,53.98,371351.0,44.143,44.2085,44.1348,44.2003,371351.0
2018-08-01 10:20:00,53.99,54.01,53.94,53.96,256883.0,44.2085,44.2249,44.1675,44.1839,256883.0
2018-08-01 10:30:00,53.95,53.99,53.9,53.96,211646.0,44.1757,44.2085,44.1348,44.1839,211646.0
2018-08-01 10:40:00,53.96,54.01,53.93,53.96,116818.0,44.1839,44.2249,44.1594,44.1839,116818.0
2018-08-01 10:50:00,53.97,53.98,53.89,53.94,200332.0,44.1921,44.2003,44.1266,44.1675,200332.0
2018-08-01 11:00:00,53.94,53.95,53.89,53.91,146470.0,44.1675,44.1757,44.1266,44.143,146470.0
2018-08-01 11:10:00,53.91,53.92,53.85,53.86,160768.0,44.143,44.1512,44.0938,44.102,160768.0
2018-08-01 11:20:00,53.85,53.88,53.84,53.87,258884.0,44.0938,44.1184,44.0857,44.1102,258884.0
2018-08-01 11:30:00,53.87,53.87,53.79,53.83,224718.0,44.1102,44.1102,44.0447,44.0775,224718.0
2018-08-01 11:40:00,53.82,53.83,53.78,53.8,192143.0,44.0693,44.0775,44.0365,44.0529,192143.0
2018-08-01 11:50:00,53.79,53.79,53.7,53.72,485973.0,44.0447,44.0447,43.971,43.9874,485973.0
2018-08-01 12:00:00,53.71,53.72,53.67,53.7,226449.0,43.9792,43.9874,43.9465,43.971,226449.0
2018-08-01 12:10:00,53.7,53.75,53.69,53.71,114919.0,43.971,44.012,43.9628,43.9792,114919.0
2018-08-01 12:20:00,53.72,53.72,53.66,53.71,412631.0,43.9874,43.9874,43.9383,43.9792,412631.0
2018-08-01 12:30:00,53.71,53.72,53.65,53.65,516450.0,43.9792,43.9874,43.9301,43.9301,516450.0
2018-08-01 12:40:00,53.65,53.72,53.64,53.7,221568.0,43.9301,43.9874,43.9219,43.971,221568.0
2018-08-01 12:50:00,53.7,53.73,53.69,53.71,248389.0,43.971,43.9956,43.9628,43.9792,248389.0
2018-08-01 13:00:00,53.71,53.73,53.7,53.71,112254.0,43.9792,43.9956,43.971,43.9792,112254.0
2018-08-01 13:10:00,53.72,53.74,53.71,53.73,67843.0,43.9874,44.0038,43.9792,43.9956,67843.0
2018-08-01 13:20:00,53.74,53.75,53.71,53.72,102430.0,44.0038,44.012,43.9792,43.9874,102430.0
2018-08-01 13:30:00,53.72,53.75,53.71,53.73,148858.0,43.9874,44.012,43.9792,43.9956,148858.0
2018-08-01 13:40:00,53.74,53.74,53.69,53.71,162392.0,44.0038,44.0038,43.9628,43.9792,162392.0
2018-08-01 13:50:00,53.72,53.75,53.62,53.66,398035.0,43.9874,44.012,43.9055,43.9383,398035.0
2018-08-01 14:00:00,53.68,53.76,53.62,53.7,713099.0,43.9546,44.0202,43.9055,43.971,713099.0
2018-08-01 14:10:00,53.7,53.78,53.65,53.75,264876.0,43.971,44.0365,43.9301,44.012,264876.0
2018-08-01 14:20:00,53.75,53.77,53.71,53.76,250370.0,44.012,44.0283,43.9792,44.0202,250370.0
2018-08-01 14:30:00,53.76,53.78,53.71,53.72,137553.0,44.0202,44.0365,43.9792,43.9874,137553.0
2018-08-01 14:40:00,53.73,53.74,53.67,53.71,337050.0,43.9956,44.0038,43.9465,43.9792,337050.0
2018-08-01 14:50:00,53.7,53.74,53.67,53.73,1114638.0,43.971,44.0038,43.9465,43.9956,1114638.0
2018-08-01 15:00:00,53.73,53.76,53.72,53.75,177829.0,43.9956,44.0202,43.9874,44.012,177829.0
2018-08-01 15:10:00,53.75,53.76,53.71,53.72,122600.0,44.012,44.0202,43.9792,43.9874,122600.0
2018-08-01 15:20:00,53.71,53.77,53.71,53.77,101285.0,43.9792,44.0283,43.9792,44.0283,101285.0
2018-08-01 15:30:00,53.77,53.78,53.75,53.77,192075.0,44.0283,44.0365,44.012,44.0283,192075.0
2018-08-01 15:40:00,53.76,53.8,53.75,53.78,236572.0,44.0202,44.0529,44.012,44.0365,236572.0
2018-08-01 15:50:00,53.77,53.81,53.74,53.76,434230.0,44.0283,44.0611,44.0038,44.0202,434230.0
2018-08-02 09:30:00,52.68,52.72,52.56,52.69,630609.0,43.1358,43.1686,43.0376,43.144,630609.0
2018-08-02 09:40:00,52.69,52.81,52.68,52.78,610838.0,43.144,43.2423,43.1358,43.2177,610838.0
2018-08-02 09:50:00,52.77,52.84,52.73,52.75,456024.0,43.2095,43.2668,43.1768,43.1931,456024.0
2018-08-02 10:00:00,52.76,52.84,52.73,52.77,249390.0,43.2013,43.2668,43.1768,43.2095,249390.0
2018-08-02 10:10:00,52.77,52.85,52.73,52.84,229145.0,43.2095,43.275,43.1768,43.2668,229145.0
2018-08-02 10:20:00,52.84,52.91,52.83,52.87,263881.0,43.2668,43.3242,43.2586,43.2914,263881.0
2018-08-02 10:30:00,52.87,52.9,52.79,52.89,472035.0,43.2914,43.316,43.2259,43.3078,472035.0
2018-08-02 10:40:00,52.89,52.9,52.78,52.81,323944.0,43.3078,43.316,43.2177,43.2423,323944.0
2018-08-02 10:50:00,52.81,52.83,52.71,52.76,271869.0,43.2423,43.2586,43.1604,43.2013,271869.0
2018-08-02 11:00:00,52.77,52.8,52.75,52.77,359346.0,43.2095,43.2341,43.1931,43.2095,359346.0
2018-08-02 11:10:00,52.77,52.85,52.75,52.85,120254.0,43.2095,43.275,43.1931,43.275,120254.0
2018-08-02 11:20:00,52.85,52.86,52.8,52.84,175327.0,43.275,43.2832,43.2341,43.2668,175327.0
2018-08-02 11:30:00,52.84,52.91,52.83,52.9,183050.0,43.2668,43.3242,43.2586,43.316,183050.0
2018-08-02 11:40:00,52.9,52.95,52.88,52.9,203112.0,43.316,43.3569,43.2996,43.316,203112.0
2018-08-02 11:50:00,52.91,52.93,52.88,52.92,1333104.0,43.3242,43.3405,43.2996,43.3323,1333104.0
2018-08-02 12:00:00,52.92,52.99,52.9,52.98,856972.0,43.3323,43.3897,43.316,43.3815,856972.0
2018-08-02 12:10:00,52.98,52.99,52.95,52.98,118196.0,43.3815,43.3897,43.3569,43.3815,118196.0
2018-08-02 12:20:00,52.98,53.03,52.96,53.01,112783.0,43.3815,43.4224,43.3651,43.406,112783.0
2018-08-02 12:30:00,53.01,53.03,52.99,53.01,107788.0,43.406,43.4224,43.3897,43.406,107788.0
2018-08-02 12:40:00,53.01,53.09,53.01,53.07,482067.0,43.406,43.4715,43.406,43.4552,482067.0
2018-08-02 12:50:00,53.06,53.08,53.03,53.04,275242.0,43.447,43.4634,43.4224,43.4306,275242.0
2018-08-02 13:00:00,53.04,53.09,53.03,53.08,190209.0,43.4306,43.4715,43.4224,43.4634,190209.0
2018-08-02 13:10:00,53.08,53.09,53.05,53.08,105130.0,43.4634,43.4715,43.4388,43.4634,105130.0
2018-08-02 13:20:00,53.08,53.09,53.05,53.05,108618.0,43.4634,43.4715,43.4388,43.4388,108618.0
2018-08-02 13:30:00,53.06,53.14,53.05,53.06,263461.0,43.447,43.5125,43.4388,43.447,263461.0
2018-08-02 13:40:00,53.06,53.1,53.05,53.1,82933.0,43.447,43.4797,43.4388,43.4797,82933.0
2018-08-02 13:50:00,53.1,53.12,53.08,53.11,75382.0,43.4797,43.4961,43.4634,43.4879,75382.0
2018-08-02 14:00:00,53.11,53.13,53.06,53.07,139891.0,43.4879,43.5043,43.447,43.4552,139891.0
2018-08-02 14:10:00,53.08,53.1,53.05,53.07,396775.0,43.4634,43.4797,43.4388,43.4552,396775.0
2018-08-02 14:20:00,53.07,53.09,53.05,53.07,240588.0,43.4552,43.4715,43.4388,43.4552,240588.0
2018-08-02 14:30:00,53.06,53.08,53.04,53.05,709891.0,43.447,43.4634,43.4306,43.4388,709891.0
2018-08-02 14:40:00,53.06,53.07,53.0,53.01,703876.0,43.447,43.4552,43.3978,43.406,703876.0
2018-08-02 14:50:00,53.02,53.04,52.99,53.03,175768.0,43.4142,43.4306,43.3897,43.4224,175768.0
2018-08-02 15:00:00,53.02,53.03,52.99,53.01,181231.0,43.4142,43.4224,43.3897,43.406,181231.0
2018-08-02 15:10:00,53.01,53.06,52.98,53.06,86747.0,43.406,43.447,43.3815,43.447,86747.0
2018-08-02 15:20:00,53.05,53.06,53.03,53.05,94178.0,43.4388,43.447,43.4224,43.4388,94178.0
2018-08-02 15:30:00,53.05,53.06,53.03,53.04,91749.0,43.4388,43.447,43.4224,43.4306,91749.0
2018-08-02 15:40:00,53.04,53.11,53.03,53.11,157818.0,43.4306,43.4879,43.4224,43.4879,157818.0
2018-08-02 15:50:00,53.1,53.1,53.03,53.05,416168.0,43.4797,43.4797,43.4224,43.4388,416168.0
2018-08-03 09:30:00,53.23,53.32,53.19,53.26,291015.0,43.5862,43.6599,43.5534,43.6107,291015.0
2018-08-03 09:40:00,53.25,53.33,53.23,53.27,376922.0,43.6026,43.6681,43.5862,43.6189,376922.0
2018-08-03 09:50:00,53.27,53.29,53.19,53.22,121109.0,43.6189,43.6353,43.5534,43.578,121109.0
2018-08-03 10:00:00,53.22,53.3,53.22,53.29,237614.0,43.578,43.6435,43.578,43.6353,237614.0
2018-08-03 10:10:00,53.29,53.37,53.28,53.35,410493.0,43.6353,43.7008,43.6271,43.6844,410493.0
2018-08-03 10:20:00,53.35,53.47,53.33,53.45,288868.0,43.6844,43.7827,43.6681,43.7663,288868.0
2018-08-03 10:30:00,53.46,53.5,53.45,53.46,126087.0,43.7745,43.8073,43.7663,43.7745,126087.0
2018-08-03 10:40:00,53.46,53.5,53.43,53.48,220763.0,43.7745,43.8073,43.7499,43.7909,220763.0
2018-08-03 10:50:00,53.48,53.49,53.38,53.41,181985.0,43.7909,43.7991,43.709,43.7336,181985.0
2018-08-03 11:00:00,53.41,53.44,53.39,53.43,248723.0,43.7336,43.7581,43.7172,43.7499,248723.0
2018-08-03 11:10:00,53.44,53.49,53.42,53.44,197956.0,43.7581,43.7991,43.7418,43.7581,197956.0
2018-08-03 11:20:00,53.44,53.5,53.43,53.5,405645.0,43.7581,43.8073,43.7499,43.8073,405645.0
2018-08-03 11:30:00,53.5,53.5,53.45,53.47,193829.0,43.8073,43.8073,43.7663,43.7827,193829.0
2018-08-03 11:40:00,53.47,53.52,53.46,53.48,129361.0,43.7827,43.8236,43.7745,43.7909,129361.0
2018-08-03 11:50:00,53.49,53.5,53.42,53.42,228145.0,43.7991,43.8073,43.7418,43.7418,228145.0
2018-08-03 12:00:00,53.42,53.47,53.42,53.46,77169.0,43.7418,43.7827,43.7418,43.7745,77169.0
2018-08-03 12:10:00,53.46,53.51,53.45,53.49,230462.0,43.7745,43.8154,43.7663,43.7991,230462.0
2018-08-03 12:20:00,53.48,53.48,53.41,53.42,260678.0,43.7909,43.7909,43.7336,43.7418,260678.0
2018-08-03 12:30:00,53.43,53.44,53.4,53.42,91436.0,43.7499,43.7581,43.7254,43.7418,91436.0
2018-08-03 12:40:00,53.42,53.43,53.4,53.41,50104.0,43.7418,43.7499,43.7254,43.7336,50104.0
2018-08-03 12:50:00,53.41,53.45,53.41,53.45,78238.0,43.7336,43.7663,43.7336,43.7663,78238.0
2018-08-03 13:00:00,53.45,53.46,53.43,53.43,74602.0,43.7663,43.7745,43.7499,43.7499,74602.0
2018-08-03 13:10:00,53.44,53.45,53.41,53.42,52102.0,43.7581,43.7663,43.7336,43.7418,52102.0
2018-08-03 13:20:00,53.43,53.44,53.4,53.41,72825.0,43.7499,43.7581,43.7254,43.7336,72825.0
2018-08-03 13:30:00,53.41,53.42,53.39,53.41,41462.0,43.7336,43.7418,43.7172,43.7336,41462.0
2018-08-03 13:40:00,53.41,53.42,53.4,53.42,63185.0,43.7336,43.7418,43.7254,43.7418,63185.0
2018-08-03 13:50:00,53.42,53.46,53.42,53.45,165539.0,43.7418,43.7745,43.7418,43.7663,165539.0
2018-08-03 14:00:00,53.44,53.46,53.43,53.46,129875.0,43.7581,43.7745,43.7499,43.7745,129875.0
2018-08-03 14:10:00,53.46,53.48,53.45,53.46,121441.0,43.7745,43.7909,43.7663,43.7745,121441.0
2018-08-03 14:20:00,53.46,53.46,53.44,53.45,200392.0,43.7745,43.7745,43.7581,43.7663,200392.0
2018-08-03 14:30:00,53.45,53.45,53.4,53.4,111532.0,43.7663,43.7663,43.7254,43.7254,111532.0
2018-08-03 14:40:00,53.41,53.41,53.39,53.4,273588.0,43.7336,43.7336,43.7172,43.7254,273588.0
2018-08-03 14:50:00,53.41,53.41,53.38,53.41,218803.0,43.7336,43.7336,43.709,43.7336,218803.0
2018-08-03 15:00:00,53.4,53.42,53.39,53.4,348414.0,43.7254,43.7418,43.7172,43.7254,348414.0
2018-08-03 15:10:00,53.4,53.45,53.39,53.45,218233.0,43.7254,43.7663,43.7172,43.7663,218233.0
2018-08-03 15:20:00,53.44,53.5,53.44,53.47,269770.0,43.7581,43.8073,43.7581,43.7827,269770.0
2018-08-03 15:30:00,53.47,53.48,53.43,53.44,339514.0,43.7827,43.7909,43.7499,43.7581,339514.0
2018-08-03 15:40:00,53.44,53.45,53.41,53.42,352470.0,43.7581,43.7663,43.7336,43.7418,352470.0
2018-08-03 15:50:00,53.42,53.45,53.39,53.45,530911.0,43.7418,43.7663,43.7172,43.7663,530911.0
2018-08-06 09:30:00,53.12,53.12,52.95,53.03,249605.0,43.4961,43.4961,43.3569,43.4224,249605.0
2018-08-06 09:40:00,53.04,53.04,52.94,52.96,309813.0,43.4306,43.4306,43.3487,43.3651,309813.0
2018-08-06 09:50:00,52.97,53.06,52.96,53.05,118371.0,43.3733,43.447,43.3651,43.4388,118371.0
2018-08-06 10:00:00,53.05,53.11,53.04,53.11,247204.0,43.4388,43.4879,43.4306,43.4879,247204.0
2018-08-06 10:10:00,53.11,53.16,53.09,53.14,845085.0,43.4879,43.5289,43.4715,43.5125,845085.0
2018-08-06 10:20:00,53.14,53.14,53.03,53.04,296056.0,43.5125,43.5125,43.4224,43.4306,296056.0
2018-08-06 10:30:00,53.03,53.08,53.02,53.06,211383.0,43.4224,43.4634,43.4142,43.447,211383.0
2018-08-06 10:40:00,53.06,53.09,53.05,53.07,199253.0,43.447,43.4715,43.4388,43.4552,199253.0
2018-08-06 10:50:00,53.08,53.14,53.06,53.13,222614.0,43.4634,43.5125,43.447,43.5043,222614.0
2018-08-06 11:00:00,53.14,53.16,53.11,53.14,146784.0,43.5125,43.5289,43.4879,43.5125,146784.0
2018-08-06 11:10:00,53.14,53.17,53.06,53.06,158700.0,43.5125,43.537,43.447,43.447,158700.0
2018-08-06 11:20:00,53.06,53.12,53.04,53.11,272910.0,43.447,43.4961,43.4306,43.4879,272910.0
2018-08-06 11:30:00,53.12,53.16,53.11,53.13,171740.0,43.4961,43.5289,43.4879,43.5043,171740.0
2018-08-06 11:40:00,53.14,53.15,53.13,53.15,208958.0,43.5125,43.5207,43.5043,43.5207,208958.0
2018-08-06 11:50:00,53.15,53.18,53.13,53.15,353262.0,43.5207,43.5452,43.5043,43.5207,353262.0
2018-08-06 12:00:00,53.15,53.18,53.14,53.16,85117.0,43.5207,43.5452,43.5125,43.5289,85117.0
2018-08-06 12:10:00,53.16,53.21,53.16,53.16,102863.0,43.5289,43.5698,43.5289,43.5289,102863.0
2018-08-06 12:20:00,53.16,53.18,53.14,53.14,223561.0,43.5289,43.5452,43.5125,43.5125,223561.0
2018-08-06 12:30:00,53.14,53.17,53.13,53.15,55151.0,43.5125,43.537,43.5043,43.5207,55151.0
2018-08-06 12:40:00,53.15,53.16,53.13,53.16,85367.0,43.5207,43.5289,43.5043,43.5289,85367.0
2018-08-06 12:50:00,53.16,53.19,53.15,53.18,47311.0,43.5289,43.5534,43.5207,43.5452,47311.0
2018-08-06 13:00:00,53.18,53.23,53.18,53.21,151159.0,43.5452,43.5862,43.5452,43.5698,151159.0
2018-08-06 13:10:00,53.21,53.21,53.18,53.2,75360.0,43.5698,43.5698,43.5452,43.5616,75360.0
2018-08-06 13:20:00,53.2,53.2,53.16,53.16,53805.0,43.5616,43.5616,43.5289,43.5289,53805.0
2018-08-06 13:30:00,53.17,53.17,53.14,53.16,66337.0,43.537,43.537,43.5125,43.5289,66337.0
2018-08-06 13:40:00,53.16,53.16,53.13,53.16,43074.0,43.5289,43.5289,43.5043,43.5289,43074.0
2018-08-06 13:50:00,53.16,53.16,53.1,53.12,113384.0,43.5289,43.5289,43.4797,43.4961,113384.0
2018-08-06 14:00:00,53.12,53.13,53.09,53.09,85894.0,43.4961,43.5043,43.4715,43.4715,85894.0
2018-08-06 14:10:00,53.09,53.13,53.08,53.13,298585.0,43.4715,43.5043,43.4634,43.5043,298585.0
2018-08-06 14:20:00,53.12,53.16,53.12,53.16,342683.0,43.4961,43.5289,43.4961,43.5289,342683.0
2018-08-06 14:30:00,53.16,53.16,53.14,53.16,138367.0,43.5289,43.5289,43.5125,43.5289,138367.0
2018-08-06 14:40:00,53.16,53.17,53.14,53.16,123680.0,43.5289,43.537,43.5125,43.5289,123680.0
2018-08-06 14:50:00,53.17,53.17,53.13,53.14,255060.0,43.537,43.537,43.5043,43.5125,255060.0
2018-08-06 15:00:00,53.14,53.14,53.1,53.11,103983.0,43.5125,43.5125,43.4797,43.4879,103983.0
2018-08-06 15:10:00,53.12,53.13,53.09,53.13,178386.0,43.4961,43.5043,43.4715,43.5043,178386.0
2018-08-06 15:20:00,53.13,53.14,53.1,53.12,104769.0,43.5043,43.5125,43.4797,43.4961,104769.0
2018-08-06 15:30:00,53.11,53.12,53.09,53.1,107192.0,43.4879,43.4961,43.4715,43.4797,107192.0
2018-08-06 15:40:00,53.1,53.11,53.06,53.07,142273.0,43.4797,43.4879,43.447,43.4552,142273.0
2018-08-06 15:50:00,53.07,53.11,53.06,53.09,524419.0,43.4552,43.4879,43.447,43.4715,524419.0
2018-08-07 09:30:00,53.66,53.78,53.62,53.75,602663.0,43.9383,44.0365,43.9055,44.012,602663.0
2018-08-07 09:40:00,53.75,53.77,53.64,53.64,236105.0,44.012,44.0283,43.9219,43.9219,236105.0
2018-08-07 09:50:00,53.64,53.77,53.64,53.77,209731.0,43.9219,44.0283,43.9219,44.0283,209731.0
2018-08-07 10:00:00,53.77,53.8,53.73,53.74,388973.0,44.0283,44.0529,43.9956,44.0038,388973.0
2018-08-07 10:10:00,53.73,53.77,53.7,53.71,308034.0,43.9956,44.0283,43.971,43.9792,308034.0
2018-08-07 10:20:00,53.71,53.78,53.71,53.78,195570.0,43.9792,44.0365,43.9792,44.0365,195570.0
2018-08-07 10:30:00,53.78,53.83,53.76,53.82,224547.0,44.0365,44.0775,44.0202,44.0693,224547.0
2018-08-07 10:40:00,53.81,53.83,53.79,53.81,199163.0,44.0611,44.0775,44.0447,44.0611,199163.0
2018-08-07 10:50:00,53.81,53.84,53.8,53.83,159379.0,44.0611,44.0857,44.0529,44.0775,159379.0
2018-08-07 11:00:00,53.83,53.85,53.8,53.85,115665.0,44.0775,44.0938,44.0529,44.0938,115665.0
2018-08-07 11:10:00,53.84,53.85,53.78,53.8,170999.0,44.0857,44.0938,44.0365,44.0529,170999.0
2018-08-07 11:20:00,53.8,53.81,53.77,53.78,89780.0,44.0529,44.0611,44.0283,44.0365,89780.0
2018-08-07 11:30:00,53.79,53.83,53.77,53.82,116845.0,44.0447,44.0775,44.0283,44.0693,116845.0
2018-08-07 11:40:00,53.82,53.83,53.79,53.8,91395.0,44.0693,44.0775,44.0447,44.0529,91395.0
2018-08-07 11:50:00,53.8,53.83,53.78,53.82,78370.0,44.0529,44.0775,44.0365,44.0693,78370.0
2018-08-07 12:00:00,53.82,53.84,53.8,53.8,83259.0,44.0693,44.0857,44.0529,44.0529,83259.0
2018-08-07 12:10:00,53.8,53.82,53.78,53.81,83378.0,44.0529,44.0693,44.0365,44.0611,83378.0
2018-08-07 12:20:00,53.81,53.82,53.79,53.8,74128.0,44.0611,44.0693,44.0447,44.0529,74128.0
2018-08-07 12:30:00,53.8,53.81,53.78,53.81,67585.0,44.0529,44.0611,44.0365,44.0611,67585.0
2018-08-07 12:40:00,53.81,53.84,53.8,53.83,127791.0,44.0611,44.0857,44.0529,44.0775,127791.0
2018-08-07 12:50:00,53.83,53.84,53.81,53.83,101170.0,44.0775,44.0857,44.0611,44.0775,101170.0
2018-08-07 13:00:00,53.83,53.84,53.8,53.81,98732.0,44.0775,44.0857,44.0529,44.0611,98732.0
2018-08-07 13:10:00,53.81,53.83,53.76,53.76,96851.0,44.0611,44.0775,44.0202,44.0202,96851.0
2018-08-07 13:20:00,53.76,53.76,53.7,53.72,195047.0,44.0202,44.0202,43.971,43.9874,195047.0
2018-08-07 13:30:00,53.72,53.73,53.64,53.65,51298.0,43.9874,43.9956,43.9219,43.9301,51298.0
2018-08-07 13:40:00,53.65,53.65,53.57,53.63,136618.0,43.9301,43.9301,43.8646,43.9137,136618.0
2018-08-07 13:50:00,53.64,53.66,53.61,53.64,99255.0,43.9219,43.9383,43.8973,43.9219,99255.0
2018-08-07 14:00:00,53.64,53.65,53.58,53.59,129260.0,43.9219,43.9301,43.8728,43.881,129260.0
2018-08-07 14:10:00,53.59,53.62,53.57,53.61,219665.0,43.881,43.9055,43.8646,43.8973,219665.0
2018-08-07 14:20:00,53.62,53.65,53.59,53.61,183419.0,43.9055,43.9301,43.881,43.8973,183419.0
2018-08-07 14:30:00,53.61,53.65,53.59,53.64,206974.0,43.8973,43.9301,43.881,43.9219,206974.0
2018-08-07 14:40:00,53.64,53.65,53.61,53.64,128530.0,43.9219,43.9301,43.8973,43.9219,128530.0
2018-08-07 14:50:00,53.64,53.66,53.63,53.65,114120.0,43.9219,43.9383,43.9137,43.9301,114120.0
2018-08-07 15:00:00,53.66,53.66,53.6,53.63,105924.0,43.9383,43.9383,43.8891,43.9137,105924.0
2018-08-07 15:10:00,53.63,53.66,53.62,53.63,113561.0,43.9137,43.9383,43.9055,43.9137,113561.0
2018-08-07 15:20:00,53.63,53.67,53.63,53.66,191015.0,43.9137,43.9465,43.9137,43.9383,191015.0
2018-08-07 15:30:00,53.66,53.66,53.6,53.62,145350.0,43.9383,43.9383,43.8891,43.9055,145350.0
2018-08-07 15:40:00,53.62,53.63,53.57,53.62,240820.0,43.9055,43.9137,43.8646,43.9055,240820.0
2018-08-07 15:50:00,53.62,53.62,53.58,53.59,475439.0,43.9055,43.9055,43.8728,43.881,475439.0
2018-08-08 09:30:00,53.49,53.49,53.37,53.44,276998.0,43.7991,43.7991,43.7008,43.7581,276998.0
2018-08-08 09:40:00,53.43,53.45,53.36,53.4,704792.0,43.7499,43.7663,43.6926,43.7254,704792.0
2018-08-08 09:50:00,53.4,53.4,53.3,53.34,166272.0,43.7254,43.7254,43.6435,43.6762,166272.0
2018-08-08 10:00:00,53.35,53.41,53.33,53.39,214206.0,43.6844,43.7336,43.6681,43.7172,214206.0
2018-08-08 10:10:00,53.4,53.42,53.34,53.35,275543.0,43.7254,43.7418,43.6762,43.6844,275543.0
2018-08-08 10:20:00,53.35,53.42,53.34,53.4,155849.0,43.6844,43.7418,43.6762,43.7254,155849.0
2018-08-08 10:30:00,53.4,53.42,53.35,53.37,257915.0,43.7254,43.7418,43.6844,43.7008,257915.0
2018-08-08 10:40:00,53.37,53.45,53.36,53.45,187902.0,43.7008,43.7663,43.6926,43.7663,187902.0
2018-08-08 10:50:00,53.45,53.54,53.44,53.53,237940.0,43.7663,43.84,43.7581,43.8318,237940.0
2018-08-08 11:00:00,53.53,53.55,53.52,53.53,333093.0,43.8318,43.8482,43.8236,43.8318,333093.0
2018-08-08 11:10:00,53.53,53.56,53.52,53.54,267105.0,43.8318,43.8564,43.8236,43.84,267105.0
2018-08-08 11:20:00,53.54,53.54,53.48,53.51,485265.0,43.84,43.84,43.7909,43.8154,485265.0
2018-08-08 11:30:00,53.52,53.54,53.49,53.5,547041.0,43.8236,43.84,43.7991,43.8073,547041.0
2018-08-08 11:40:00,53.5,53.51,53.46,53.47,426962.0,43.8073,43.8154,43.7745,43.7827,426962.0
2018-08-08 11:50:00,53.47,53.48,53.44,53.46,197821.0,43.7827,43.7909,43.7581,43.7745,197821.0
2018-08-08 12:00:00,53.46,53.46,53.38,53.38,106071.0,43.7745,43.7745,43.709,43.709,106071.0
2018-08-08 12:10:00,53.38,53.41,53.38,53.41,45883.0,43.709,43.7336,43.709,43.7336,45883.0
2018-08-08 12:20:00,53.41,53.42,53.37,53.39,134978.0,43.7336,43.7418,43.7008,43.7172,134978.0
2018-08-08 12:30:00,53.38,53.43,53.37,53.41,60952.0,43.709,43.7499,43.7008,43.7336,60952.0
2018-08-08 12:40:00,53.41,53.44,53.4,53.43,127002.0,43.7336,43.7581,43.7254,43.7499,127002.0
2018-08-08 12:50:00,53.43,53.44,53.39,53.41,87661.0,43.7499,43.7581,43.7172,43.7336,87661.0
2018-08-08 13:00:00,53.41,53.47,53.4,53.46,103505.0,43.7336,43.7827,43.7254,43.7745,103505.0
2018-08-08 13:10:00,53.46,53.49,53.45,53.48,52254.0,43.7745,43.7991,43.7663,43.7909,52254.0
2018-08-08 13:20:00,53.48,53.5,53.47,53.48,84141.0,43.7909,43.8073,43.7827,43.7909,84141.0
2018-08-08 13:30:00,53.48,53.51,53.48,53.48,111880.0,43.7909,43.8154,43.7909,43.7909,111880.0
2018-08-08 13:40:00,53.48,53.53,53.47,53.51,1663228.0,43.7909,43.8318,43.7827,43.8154,1663228.0
2018-08-08 13:50:00,53.51,53.56,53.5,53.55,240203.0,43.8154,43.8564,43.8073,43.8482,240203.0
2018-08-08 14:00:00,53.55,53.56,53.53,53.56,187443.0,43.8482,43.8564,43.8318,43.8564,187443.0
2018-08-08 14:10:00,53.55,53.57,53.53,53.54,280680.0,43.8482,43.8646,43.8318,43.84,280680.0
2018-08-08 14:20:00,53.54,53.57,53.53,53.57,164703.0,43.84,43.8646,43.8318,43.8646,164703.0
2018-08-08 14:30:00,53.56,53.57,53.54,53.55,203020.0,43.8564,43.8646,43.84,43.8482,203020.0
2018-08-08 14:40:00,53.55,53.57,53.54,53.56,192399.0,43.8482,43.8646,43.84,43.8564,192399.0
2018-08-08 14:50:00,53.55,53.57,53.55,53.56,82610.0,43.8482,43.8646,43.8482,43.8564,82610.0
2018-08-08 15:00:00,53.57,53.57,53.54,53.54,120999.0,43.8646,43.8646,43.84,43.84,120999.0
2018-08-08 15:10:00,53.54,53.56,53.53,53.55,121914.0,43.84,43.8564,43.8318,43.8482,121914.0
2018-08-08 15:20:00,53.55,53.55,53.52,53.52,129802.0,43.8482,43.8482,43.8236,43.8236,129802.0
2018-08-08 15:30:00,53.52,53.55,53.51,53.53,186960.0,43.8236,43.8482,43.8154,43.8318,186960.0
2018-08-08 15:40:00,53.53,53.54,53.5,53.51,254710.0,43.8318,43.84,43.8073,43.8154,254710.0
2018-08-08 15:50:00,53.51,53.53,53.48,53.48,697223.0,43.8154,43.8318,43.7909,43.7909,697223.0
2018-08-09 09:30:00,53.58,53.64,53.54,53.58,455693.0,43.8728,43.9219,43.84,43.8728,455693.0
2018-08-09 09:40:00,53.58,53.62,53.53,53.57,285580.0,43.8728,43.9055,43.8318,43.8646,285580.0
2018-08-09 09:50:00,53.56,53.61,53.55,53.56,183037.0,43.8564,43.8973,43.8482,43.8564,183037.0
2018-08-09 10:00:00,53.56,53.62,53.54,53.61,192765.0,43.8564,43.9055,43.84,43.8973,192765.0
2018-08-09 10:10:00,53.62,53.67,53.6,53.66,183858.0,43.9055,43.9465,43.8891,43.9383,183858.0
2018-08-09 10:20:00,53.65,53.69,53.64,53.66,403336.0,43.9301,43.9628,43.9219,43.9383,403336.0
2018-08-09 10:30:00,53.67,53.69,53.63,53.64,647094.0,43.9465,43.9628,43.9137,43.9219,647094.0
2018-08-09 10:40:00,53.64,53.68,53.63,53.67,89257.0,43.9219,43.9546,43.9137,43.9465,89257.0
2018-08-09 10:50:00,53.67,53.68,53.6,53.61,63047.0,43.9465,43.9546,43.8891,43.8973,63047.0
2018-08-09 11:00:00,53.61,53.64,53.52,53.53,212747.0,43.8973,43.9219,43.8236,43.8318,212747.0
2018-08-09 11:10:00,53.52,53.57,53.5,53.56,158303.0,43.8236,43.8646,43.8073,43.8564,158303.0
2018-08-09 11:20:00,53.55,53.6,53.55,53.59,268509.0,43.8482,43.8891,43.8482,43.881,268509.0
2018-08-09 11:30:00,53.59,53.61,53.53,53.54,132106.0,43.881,43.8973,43.8318,43.84,132106.0
2018-08-09 11:40:00,53.54,53.57,53.48,53.49,163405.0,43.84,43.8646,43.7909,43.7991,163405.0
2018-08-09 11:50:00,53.48,53.51,53.46,53.48,103351.0,43.7909,43.8154,43.7745,43.7909,103351.0
2018-08-09 12:00:00,53.48,53.52,53.48,53.5,77638.0,43.7909,43.8236,43.7909,43.8073,77638.0
2018-08-09 12:10:00,53.51,53.51,53.47,53.49,63718.0,43.8154,43.8154,43.7827,43.7991,63718.0
2018-08-09 12:20:00,53.5,53.54,53.49,53.52,93505.0,43.8073,43.84,43.7991,43.8236,93505.0
2018-08-09 12:30:00,53.52,53.53,53.51,53.52,115967.0,43.8236,43.8318,43.8154,43.8236,115967.0
2018-08-09 12:40:00,53.51,53.52,53.48,53.51,94055.0,43.8154,43.8236,43.7909,43.8154,94055.0
2018-08-09 12:50:00,53.51,53.54,53.49,53.51,164555.0,43.8154,43.84,43.7991,43.8154,164555.0
2018-08-09 13:00:00,53.5,53.51,53.44,53.45,74773.0,43.8073,43.8154,43.7581,43.7663,74773.0
2018-08-09 13:10:00,53.44,53.46,53.41,53.44,86457.0,43.7581,43.7745,43.7336,43.7581,86457.0
2018-08-09 13:20:00,53.44,53.49,53.44,53.49,74256.0,43.7581,43.7991,43.7581,43.7991,74256.0
2018-08-09 13:30:00,53.49,53.5,53.48,53.48,43805.0,43.7991,43.8073,43.7909,43.7909,43805.0
2018-08-09 13:40:00,53.48,53.51,53.47,53.51,29481.0,43.7909,43.8154,43.7827,43.8154,29481.0
2018-08-09 13:50:00,53.51,53.52,53.48,53.5,90027.0,43.8154,43.8236,43.7909,43.8073,90027.0
2018-08-09 14:00:00,53.49,53.5,53.46,53.5,78692.0,43.7991,43.8073,43.7745,43.8073,78692.0
2018-08-09 14:10:00,53.5,53.51,53.44,53.45,141719.0,43.8073,43.8154,43.7581,43.7663,141719.0
2018-08-09 14:20:00,53.46,53.47,53.45,53.47,119421.0,43.7745,43.7827,43.7663,43.7827,119421.0
2018-08-09 14:30:00,53.47,53.49,53.45,53.48,95416.0,43.7827,43.7991,43.7663,43.7909,95416.0
2018-08-09 14:40:00,53.49,53.49,53.46,53.47,62040.0,43.7991,43.7991,43.7745,43.7827,62040.0
2018-08-09 14:50:00,53.48,53.48,53.43,53.43,119278.0,43.7909,43.7909,43.7499,43.7499,119278.0
2018-08-09 15:00:00,53.43,53.47,53.42,53.43,116847.0,43.7499,43.7827,43.7418,43.7499,116847.0
2018-08-09 15:10:00,53.43,53.47,53.42,53.46,110063.0,43.7499,43.7827,43.7418,43.7745,110063.0
2018-08-09 15:20:00,53.47,53.47,53.42,53.43,57724.0,43.7827,43.7827,43.7418,43.7499,57724.0
2018-08-09 15:30:00,53.42,53.45,53.41,53.45,128690.0,43.7418,43.7663,43.7336,43.7663,128690.0
2018-08-09 15:40:00,53.44,53.44,53.36,53.37,152075.0,43.7581,43.7581,43.6926,43.7008,152075.0
2018-08-09 15:50:00,53.37,53.38,53.31,53.36,656374.0,43.7008,43.709,43.6517,43.6926,656374.0
2018-08-10 09:30:00,52.23,52.28,52.11,52.19,1027506.0,42.7673,42.8083,42.6691,42.7346,1027506.0
2018-08-10 09:40:00,52.18,52.31,52.12,52.27,368407.0,42.7264,42.8329,42.6773,42.8001,368407.0
2018-08-10 09:50:00,52.27,52.3,52.17,52.19,1759046.0,42.8001,42.8247,42.7182,42.7346,1759046.0
2018-08-10 10:00:00,52.18,52.27,52.11,52.26,429913.0,42.7264,42.8001,42.6691,42.7919,429913.0
2018-08-10 10:10:00,52.27,52.31,52.25,52.26,426315.0,42.8001,42.8329,42.7837,42.7919,426315.0
2018-08-10 10:20:00,52.26,52.26,52.13,52.14,301077.0,42.7919,42.7919,42.6855,42.6937,301077.0
2018-08-10 10:30:00,52.14,52.25,52.13,52.22,233995.0,42.6937,42.7837,42.6855,42.7592,233995.0
2018-08-10 10:40:00,52.22,52.29,52.18,52.25,268197.0,42.7592,42.8165,42.7264,42.7837,268197.0
2018-08-10 10:50:00,52.25,52.34,52.24,52.32,229792.0,42.7837,42.8574,42.7755,42.841,229792.0
2018-08-10 11:00:00,52.32,52.4,52.29,52.36,224788.0,42.841,42.9065,42.8165,42.8738,224788.0
2018-08-10 11:10:00,52.35,52.35,52.26,52.27,285121.0,42.8656,42.8656,42.7919,42.8001,285121.0
2018-08-10 11:20:00,52.27,52.37,52.26,52.35,220913.0,42.8001,42.882,42.7919,42.8656,220913.0
2018-08-10 11:30:00,52.35,52.41,52.34,52.37,259273.0,42.8656,42.9147,42.8574,42.882,259273.0
2018-08-10 11:40:00,52.37,52.37,52.28,52.31,275419.0,42.882,42.882,42.8083,42.8329,275419.0
2018-08-10 11:50:00,52.31,52.31,52.22,52.25,219514.0,42.8329,42.8329,42.7592,42.7837,219514.0
2018-08-10 12:00:00,52.25,52.25,52.19,52.22,168434.0,42.7837,42.7837,42.7346,42.7592,168434.0
2018-08-10 12:10:00,52.22,52.32,52.21,52.32,313258.0,42.7592,42.841,42.751,42.841,313258.0
2018-08-10 12:20:00,52.32,52.34,52.27,52.31,137493.0,42.841,42.8574,42.8001,42.8329,137493.0
2018-08-10 12:30:00,52.32,52.36,52.27,52.28,138116.0,42.841,42.8738,42.8001,42.8083,138116.0
2018-08-10 12:40:00,52.28,52.29,52.2,52.21,231761.0,42.8083,42.8165,42.7428,42.751,231761.0
2018-08-10 12:50:00,52.21,52.23,52.18,52.22,254127.0,42.751,42.7673,42.7264,42.7592,254127.0
2018-08-10 13:00:00,52.22,52.22,52.14,52.2,166039.0,42.7592,42.7592,42.6937,42.7428,166039.0
2018-08-10 13:10:00,52.2,52.21,52.11,52.12,622192.0,42.7428,42.751,42.6691,42.6773,622192.0
2018-08-10 13:20:00,52.12,52.19,52.12,52.17,209173.0,42.6773,42.7346,42.6773,42.7182,209173.0
2018-08-10 13:30:00,52.18,52.23,52.17,52.18,184795.0,42.7264,42.7673,42.7182,42.7264,184795.0
2018-08-10 13:40:00,52.18,52.18,52.12,52.15,194994.0,42.7264,42.7264,42.6773,42.7018,194994.0
2018-08-10 13:50:00,52.14,52.16,52.1,52.13,132932.0,42.6937,42.71,42.6609,42.6855,132932.0
2018-08-10 14:00:00,52.14,52.18,52.12,52.16,152730.0,42.6937,42.7264,42.6773,42.71,152730.0
2018-08-10 14:10:00,52.16,52.23,52.15,52.22,1005378.0,42.71,42.7673,42.7018,42.7592,1005378.0
2018-08-10 14:20:00,52.22,52.23,52.15,52.15,285708.0,42.7592,42.7673,42.7018,42.7018,285708.0
2018-08-10 14:30:00,52.15,52.19,52.13,52.15,235521.0,42.7018,42.7346,42.6855,42.7018,235521.0
2018-08-10 14:40:00,52.16,52.17,52.1,52.12,302336.0,42.71,42.7182,42.6609,42.6773,302336.0
2018-08-10 14:50:00,52.12,52.18,52.11,52.15,166701.0,42.6773,42.7264,42.6691,42.7018,166701.0
2018-08-10 15:00:00,52.15,52.15,52.08,52.11,162130.0,42.7018,42.7018,42.6445,42.6691,162130.0
2018-08-10 15:10:00,52.1,52.24,52.09,52.24,232940.0,42.6609,42.7755,42.6527,42.7755,232940.0
2018-08-10 15:20:00,52.25,52.39,52.24,52.34,278698.0,42.7837,42.8984,42.7755,42.8574,278698.0
2018-08-10 15:30:00,52.34,52.35,52.25,52.26,258309.0,42.8574,42.8656,42.7837,42.7919,258309.0
2018-08-10 15:40:00,52.26,52.27,52.21,52.23,175999.0,42.7919,42.8001,42.751,42.7673,175999.0
2018-08-10 15:50:00,52.22,52.3,52.22,52.25,457701.0,42.7592,42.8247,42.7592,42.7837,457701.0
2018-08-13 09:30:00,51.71,51.73,51.6,51.63,479706.0,42.3416,42.3579,42.2515,42.2761,479706.0
2018-08-13 09:40:00,51.63,51.75,51.62,51.72,351744.0,42.2761,42.3743,42.2679,42.3497,351744.0
2018-08-13 09:50:00,51.72,51.82,51.7,51.8,320058.0,42.3497,42.4316,42.3334,42.4153,320058.0
2018-08-13 10:00:00,51.8,51.81,51.75,51.81,306090.0,42.4153,42.4234,42.3743,42.4234,306090.0
2018-08-13 10:10:00,51.8,51.84,51.76,51.82,416259.0,42.4153,42.448,42.3825,42.4316,416259.0
2018-08-13 10:20:00,51.82,51.84,51.78,51.78,160564.0,42.4316,42.448,42.3989,42.3989,160564.0
2018-08-13 10:30:00,51.79,51.85,51.79,51.82,97380.0,42.4071,42.4562,42.4071,42.4316,97380.0
2018-08-13 10:40:00,51.83,51.84,51.74,51.76,315697.0,42.4398,42.448,42.3661,42.3825,315697.0
2018-08-13 10:50:00,51.76,51.77,51.68,51.71,355617.0,42.3825,42.3907,42.317,42.3416,355617.0
2018-08-13 11:00:00,51.71,51.73,51.63,51.64,230594.0,42.3416,42.3579,42.2761,42.2842,230594.0
2018-08-13 11:10:00,51.63,51.66,51.54,51.57,149534.0,42.2761,42.3006,42.2024,42.2269,149534.0
2018-08-13 11:20:00,51.57,51.58,51.5,51.5,130150.0,42.2269,42.2351,42.1696,42.1696,130150.0
2018-08-13 11:30:00,51.5,51.56,51.49,51.52,198184.0,42.1696,42.2187,42.1614,42.186,198184.0
2018-08-13 11:40:00,51.52,51.57,51.49,51.49,175434.0,42.186,42.2269,42.1614,42.1614,175434.0
2018-08-13 11:50:00,51.48,51.49,51.36,51.36,274062.0,42.1532,42.1614,42.055,42.055,274062.0
2018-08-13 12:00:00,51.37,51.38,51.33,51.36,376200.0,42.0632,42.0713,42.0304,42.055,376200.0
2018-08-13 12:10:00,51.37,51.41,51.36,51.37,266931.0,42.0632,42.0959,42.055,42.0632,266931.0
2018-08-13 12:20:00,51.37,51.4,51.3,51.33,277224.0,42.0632,42.0877,42.0058,42.0304,277224.0
2018-08-13 12:30:00,51.34,51.35,51.26,51.33,279412.0,42.0386,42.0468,41.9731,42.0304,279412.0
2018-08-13 12:40:00,51.33,51.35,51.25,51.28,217578.0,42.0304,42.0468,41.9649,41.9895,217578.0
2018-08-13 12:50:00,51.27,51.32,51.25,51.29,291858.0,41.9813,42.0222,41.9649,41.9977,291858.0
2018-08-13 13:00:00,51.29,51.3,51.23,51.29,308135.0,41.9977,42.0058,41.9485,41.9977,308135.0
2018-08-13 13:10:00,51.29,51.33,51.25,51.33,142978.0,41.9977,42.0304,41.9649,42.0304,142978.0
2018-08-13 13:20:00,51.33,51.38,51.32,51.38,117225.0,42.0304,42.0713,42.0222,42.0713,117225.0
2018-08-13 13:30:00,51.38,51.42,51.36,51.37,368248.0,42.0713,42.1041,42.055,42.0632,368248.0
2018-08-13 13:40:00,51.36,51.39,51.35,51.37,197749.0,42.055,42.0795,42.0468,42.0632,197749.0
2018-08-13 13:50:00,51.37,51.44,51.37,51.4,182865.0,42.0632,42.1205,42.0632,42.0877,182865.0
2018-08-13 14:00:00,51.4,51.47,51.4,51.44,221470.0,42.0877,42.145,42.0877,42.1205,221470.0
2018-08-13 14:10:00,51.44,51.49,51.42,51.47,204834.0,42.1205,42.1614,42.1041,42.145,204834.0
2018-08-13 14:20:00,51.47,51.51,51.44,51.48,124164.0,42.145,42.1778,42.1205,42.1532,124164.0
2018-08-13 14:30:00,51.49,51.53,51.47,51.49,215331.0,42.1614,42.1942,42.145,42.1614,215331.0
2018-08-13 14:40:00,51.49,51.51,51.42,51.43,141523.0,42.1614,42.1778,42.1041,42.1123,141523.0
2018-08-13 14:50:00,51.42,51.43,51.37,51.41,110672.0,42.1041,42.1123,42.0632,42.0959,110672.0
2018-08-13 15:00:00,51.41,51.41,51.36,51.39,237718.0,42.0959,42.0959,42.055,42.0795,237718.0
2018-08-13 15:10:00,51.39,51.46,51.38,51.43,236192.0,42.0795,42.1369,42.0713,42.1123,236192.0
2018-08-13 15:20:00,51.43,51.46,51.39,51.4,175950.0,42.1123,42.1369,42.0795,42.0877,175950.0
2018-08-13 15:30:00,51.4,51.48,51.39,51.47,198304.0,42.0877,42.1532,42.0795,42.145,198304.0
2018-08-13 15:40:00,51.46,51.5,51.43,51.44,224004.0,42.1369,42.1696,42.1123,42.1205,224004.0
2018-08-13 15:50:00,51.43,51.44,51.36,51.39,501523.0,42.1123,42.1205,42.055,42.0795,501523.0
2018-08-14 09:30:00,51.6,51.69,51.54,51.62,965748.0,42.2515,42.3252,42.2024,42.2679,965748.0
2018-08-14 09:40:00,51.62,51.68,51.56,51.56,416588.0,42.2679,42.317,42.2187,42.2187,416588.0
2018-08-14 09:50:00,51.56,51.59,51.52,51.58,349408.0,42.2187,42.2433,42.186,42.2351,349408.0
2018-08-14 10:00:00,51.57,51.58,51.48,51.51,386855.0,42.2269,42.2351,42.1532,42.1778,386855.0
2018-08-14 10:10:00,51.51,51.57,51.49,51.56,302764.0,42.1778,42.2269,42.1614,42.2187,302764.0
2018-08-14 10:20:00,51.57,51.62,51.56,51.61,187592.0,42.2269,42.2679,42.2187,42.2597,187592.0
2018-08-14 10:30:00,51.61,51.66,51.59,51.64,172642.0,42.2597,42.3006,42.2433,42.2842,172642.0
2018-08-14 10:40:00,51.64,51.7,51.62,51.7,180931.0,42.2842,42.3334,42.2679,42.3334,180931.0
2018-08-14 10:50:00,51.7,51.74,51.64,51.65,638906.0,42.3334,42.3661,42.2842,42.2924,638906.0
2018-08-14 11:00:00,51.65,51.66,51.62,51.63,267241.0,42.2924,42.3006,42.2679,42.2761,267241.0
2018-08-14 11:10:00,51.63,51.65,51.51,51.52,424093.0,42.2761,42.2924,42.1778,42.186,424093.0
2018-08-14 11:20:00,51.52,51.64,51.51,51.62,1075233.0,42.186,42.2842,42.1778,42.2679,1075233.0
2018-08-14 11:30:00,51.62,51.64,51.55,51.61,709288.0,42.2679,42.2842,42.2105,42.2597,709288.0
2018-08-14 11:40:00,51.6,51.67,51.6,51.66,325791.0,42.2515,42.3088,42.2515,42.3006,325791.0
2018-08-14 11:50:00,51.66,51.67,51.58,51.6,155222.0,42.3006,42.3088,42.2351,42.2515,155222.0
2018-08-14 12:00:00,51.61,51.65,51.61,51.63,295328.0,42.2597,42.2924,42.2597,42.2761,295328.0
2018-08-14 12:10:00,51.63,51.64,51.59,51.63,203188.0,42.2761,42.2842,42.2433,42.2761,203188.0
2018-08-14 12:20:00,51.63,51.63,51.59,51.62,122393.0,42.2761,42.2761,42.2433,42.2679,122393.0
2018-08-14 12:30:00,51.63,51.64,51.6,51.63,341317.0,42.2761,42.2842,42.2515,42.2761,341317.0
2018-08-14 12:40:00,51.64,51.67,51.62,51.63,207483.0,42.2842,42.3088,42.2679,42.2761,207483.0
2018-08-14 12:50:00,51.64,51.65,51.6,51.62,112213.0,42.2842,42.2924,42.2515,42.2679,112213.0
2018-08-14 13:00:00,51.62,51.67,51.58,51.62,189242.0,42.2679,42.3088,42.2351,42.2679,189242.0
2018-08-14 13:10:00,51.62,51.62,51.58,51.6,140221.0,42.2679,42.2679,42.2351,42.2515,140221.0
2018-08-14 13:20:00,51.59,51.63,51.58,51.61,139764.0,42.2433,42.2761,42.2351,42.2597,139764.0
2018-08-14 13:30:00,51.62,51.65,51.6,51.65,152006.0,42.2679,42.2924,42.2515,42.2924,152006.0
2018-08-14 13:40:00,51.64,51.67,51.63,51.64,164230.0,42.2842,42.3088,42.2761,42.2842,164230.0
2018-08-14 13:50:00,51.63,51.7,51.6,51.69,224421.0,42.2761,42.3334,42.2515,42.3252,224421.0
2018-08-14 14:00:00,51.69,51.71,51.63,51.66,330139.0,42.3252,42.3416,42.2761,42.3006,330139.0
2018-08-14 14:10:00,51.66,51.71,51.66,51.7,257929.0,42.3006,42.3416,42.3006,42.3334,257929.0
2018-08-14 14:20:00,51.7,51.7,51.6,51.63,249662.0,42.3334,42.3334,42.2515,42.2761,249662.0
2018-08-14 14:30:00,51.63,51.69,51.63,51.68,186975.0,42.2761,42.3252,42.2761,42.317,186975.0
2018-08-14 14:40:00,51.68,51.71,51.66,51.69,146432.0,42.317,42.3416,42.3006,42.3252,146432.0
2018-08-14 14:50:00,51.69,51.71,51.68,51.71,140102.0,42.3252,42.3416,42.317,42.3416,140102.0
2018-08-14 15:00:00,51.71,51.8,51.71,51.79,462464.0,42.3416,42.4153,42.3416,42.4071,462464.0
2018-08-14 15:10:00,51.8,51.81,51.78,51.8,196349.0,42.4153,42.4234,42.3989,42.4153,196349.0
2018-08-14 15:20:00,51.8,51.82,51.78,51.79,219043.0,42.4153,42.4316,42.3989,42.4071,219043.0
2018-08-14 15:30:00,51.79,51.81,51.76,51.79,210640.0,42.4071,42.4234,42.3825,42.4071,210640.0
2018-08-14 15:40:00,51.79,51.79,51.73,51.73,231999.0,42.4071,42.4071,42.3579,42.3579,231999.0
2018-08-14 15:50:00,51.73,51.75,51.69,51.71,532934.0,42.3579,42.3743,42.3252,42.3416,532934.0
2018-08-15 09:30:00,50.25,50.31,50.0,50.15,1008236.0,41.1461,41.1952,40.9414,41.0642,1008236.0
2018-08-15 09:40:00,50.15,50.17,50.03,50.07,1625281.0,41.0642,41.0806,40.9659,40.9987,1625281.0
2018-08-15 09:50:00,50.06,50.09,50.0,50.01,317372.0,40.9905,41.0151,40.9414,40.9496,317372.0
2018-08-15 10:00:00,50.0,50.01,49.92,49.99,2097535.0,40.9414,40.9496,40.8759,40.9332,2097535.0
2018-08-15 10:10:00,49.99,50.06,49.94,50.01,1890418.0,40.9332,40.9905,40.8922,40.9496,1890418.0
2018-08-15 10:20:00,50.02,50.03,49.96,49.96,813892.0,40.9577,40.9659,40.9086,40.9086,813892.0
2018-08-15 10:30:00,49.96,50.03,49.88,50.01,1158928.0,40.9086,40.9659,40.8431,40.9496,1158928.0
2018-08-15 10:40:00,50.02,50.04,49.94,49.95,278520.0,40.9577,40.9741,40.8922,40.9004,278520.0
2018-08-15 10:50:00,49.95,49.95,49.83,49.86,319424.0,40.9004,40.9004,40.8022,40.8267,319424.0
2018-08-15 11:00:00,49.85,50.06,49.85,50.05,437120.0,40.8185,40.9905,40.8185,40.9823,437120.0
2018-08-15 11:10:00,50.06,50.11,49.92,49.95,812297.0,40.9905,41.0314,40.8759,40.9004,812297.0
2018-08-15 11:20:00,49.95,50.09,49.95,50.05,569596.0,40.9004,41.0151,40.9004,40.9823,569596.0
2018-08-15 11:30:00,50.06,50.24,50.04,50.15,1087559.0,40.9905,41.1379,40.9741,41.0642,1087559.0
2018-08-15 11:40:00,50.15,50.23,50.12,50.22,565526.0,41.0642,41.1297,41.0396,41.1215,565526.0
2018-08-15 11:50:00,50.22,50.23,50.08,50.09,300346.0,41.1215,41.1297,41.0069,41.0151,300346.0
2018-08-15 12:00:00,50.08,50.25,50.07,50.24,301368.0,41.0069,41.1461,40.9987,41.1379,301368.0
2018-08-15 12:10:00,50.23,50.43,50.22,50.36,636622.0,41.1297,41.2935,41.1215,41.2361,636622.0
2018-08-15 12:20:00,50.36,50.4,50.3,50.39,329854.0,41.2361,41.2689,41.187,41.2607,329854.0
2018-08-15 12:30:00,50.39,50.48,50.39,50.48,637436.0,41.2607,41.3344,41.2607,41.3344,637436.0
2018-08-15 12:40:00,50.48,50.49,50.36,50.36,420223.0,41.3344,41.3426,41.2361,41.2361,420223.0
2018-08-15 12:50:00,50.36,50.42,50.33,50.41,240938.0,41.2361,41.2853,41.2116,41.2771,240938.0
2018-08-15 13:00:00,50.41,50.45,50.37,50.41,405516.0,41.2771,41.3098,41.2443,41.2771,405516.0
2018-08-15 13:10:00,50.41,50.43,50.36,50.37,199122.0,41.2771,41.2935,41.2361,41.2443,199122.0
2018-08-15 13:20:00,50.36,50.41,50.31,50.39,377431.0,41.2361,41.2771,41.1952,41.2607,377431.0
2018-08-15 13:30:00,50.39,50.39,50.29,50.33,334033.0,41.2607,41.2607,41.1788,41.2116,334033.0
2018-08-15 13:40:00,50.33,50.35,50.27,50.28,356800.0,41.2116,41.228,41.1624,41.1706,356800.0
2018-08-15 13:50:00,50.28,50.32,50.24,50.27,442155.0,41.1706,41.2034,41.1379,41.1624,442155.0
2018-08-15 14:00:00,50.27,50.31,50.24,50.25,571702.0,41.1624,41.1952,41.1379,41.1461,571702.0
2018-08-15 14:10:00,50.25,50.27,50.22,50.24,364521.0,41.1461,41.1624,41.1215,41.1379,364521.0
2018-08-15 14:20:00,50.24,50.26,50.19,50.2,341483.0,41.1379,41.1543,41.0969,41.1051,341483.0
2018-08-15 14:30:00,50.19,50.26,50.17,50.22,390218.0,41.0969,41.1543,41.0806,41.1215,390218.0
2018-08-15 14:40:00,50.21,50.21,50.14,50.16,386169.0,41.1133,41.1133,41.056,41.0724,386169.0
2018-08-15 14:50:00,50.16,50.25,50.15,50.25,436216.0,41.0724,41.1461,41.0642,41.1461,436216.0
2018-08-15 15:00:00,50.25,50.35,50.25,50.3,505231.0,41.1461,41.228,41.1461,41.187,505231.0
2018-08-15 15:10:00,50.3,50.32,50.26,50.31,431842.0,41.187,41.2034,41.1543,41.1952,431842.0
2018-08-15 15:20:00,50.31,50.34,50.26,50.3,509156.0,41.1952,41.2198,41.1543,41.187,509156.0
2018-08-15 15:30:00,50.3,50.39,50.28,50.34,706875.0,41.187,41.2607,41.1706,41.2198,706875.0
2018-08-15 15:40:00,50.33,50.35,50.31,50.34,584247.0,41.2116,41.228,41.1952,41.2198,584247.0
2018-08-15 15:50:00,50.34,50.35,50.26,50.3,980223.0,41.2198,41.228,41.1543,41.187,980223.0
2018-08-16 09:30:00,50.75,50.77,50.7,50.73,1063476.0,41.5555,41.5719,41.5145,41.5391,1063476.0
2018-08-16 09:40:00,50.73,50.78,50.71,50.76,1146991.0,41.5391,41.58,41.5227,41.5637,1146991.0
2018-08-16 09:50:00,50.76,50.85,50.76,50.77,715619.0,41.5637,41.6374,41.5637,41.5719,715619.0
2018-08-16 10:00:00,50.77,50.83,50.76,50.82,807579.0,41.5719,41.621,41.5637,41.6128,807579.0
2018-08-16 10:10:00,50.82,50.88,50.81,50.84,379776.0,41.6128,41.6619,41.6046,41.6292,379776.0
2018-08-16 10:20:00,50.83,50.86,50.8,50.86,484965.0,41.621,41.6456,41.5964,41.6456,484965.0
2018-08-16 10:30:00,50.85,50.88,50.81,50.84,441063.0,41.6374,41.6619,41.6046,41.6292,441063.0
2018-08-16 10:40:00,50.84,50.88,50.83,50.87,575507.0,41.6292,41.6619,41.621,41.6537,575507.0
2018-08-16 10:50:00,50.88,50.88,50.78,50.78,960523.0,41.6619,41.6619,41.58,41.58,960523.0
2018-08-16 11:00:00,50.79,50.88,50.78,50.87,414409.0,41.5882,41.6619,41.58,41.6537,414409.0
2018-08-16 11:10:00,50.87,50.93,50.87,50.93,221382.0,41.6537,41.7029,41.6537,41.7029,221382.0
2018-08-16 11:20:00,50.93,50.97,50.9,50.96,451946.0,41.7029,41.7356,41.6783,41.7274,451946.0
2018-08-16 11:30:00,50.96,50.96,50.83,50.83,407209.0,41.7274,41.7274,41.621,41.621,407209.0
2018-08-16 11:40:00,50.83,50.87,50.74,50.87,997515.0,41.621,41.6537,41.5473,41.6537,997515.0
2018-08-16 11:50:00,50.87,50.92,50.85,50.92,224978.0,41.6537,41.6947,41.6374,41.6947,224978.0
2018-08-16 12:00:00,50.92,50.97,50.91,50.97,298454.0,41.6947,41.7356,41.6865,41.7356,298454.0
2018-08-16 12:10:00,50.97,51.01,50.94,50.97,891152.0,41.7356,41.7684,41.7111,41.7356,891152.0
2018-08-16 12:20:00,50.97,50.97,50.92,50.94,270159.0,41.7356,41.7356,41.6947,41.7111,270159.0
2018-08-16 12:30:00,50.94,50.94,50.8,50.81,310483.0,41.7111,41.7111,41.5964,41.6046,310483.0
2018-08-16 12:40:00,50.8,50.81,50.63,50.68,654648.0,41.5964,41.6046,41.4572,41.4982,654648.0
2018-08-16 12:50:00,50.67,50.78,50.66,50.76,171502.0,41.49,41.58,41.4818,41.5637,171502.0
2018-08-16 13:00:00,50.76,50.77,50.72,50.72,134021.0,41.5637,41.5719,41.5309,41.5309,134021.0
2018-08-16 13:10:00,50.73,50.77,50.72,50.77,206233.0,41.5391,41.5719,41.5309,41.5719,206233.0
2018-08-16 13:20:00,50.77,50.82,50.75,50.77,228300.0,41.5719,41.6128,41.5555,41.5719,228300.0
2018-08-16 13:30:00,50.77,50.8,50.75,50.78,161572.0,41.5719,41.5964,41.5555,41.58,161572.0
2018-08-16 13:40:00,50.78,50.8,50.72,50.72,330477.0,41.58,41.5964,41.5309,41.5309,330477.0
2018-08-16 13:50:00,50.72,50.76,50.68,50.74,165202.0,41.5309,41.5637,41.4982,41.5473,165202.0
2018-08-16 14:00:00,50.73,50.77,50.68,50.72,168725.0,41.5391,41.5719,41.4982,41.5309,168725.0
2018-08-16 14:10:00,50.72,50.75,50.69,50.73,289769.0,41.5309,41.5555,41.5064,41.5391,289769.0
2018-08-16 14:20:00,50.73,50.73,50.66,50.67,202528.0,41.5391,41.5391,41.4818,41.49,202528.0
2018-08-16 14:30:00,50.66,50.68,50.6,50.66,830627.0,41.4818,41.4982,41.4327,41.4818,830627.0
2018-08-16 14:40:00,50.66,50.71,50.66,50.71,265147.0,41.4818,41.5227,41.4818,41.5227,265147.0
2018-08-16 14:50:00,50.71,50.72,50.68,50.69,126637.0,41.5227,41.5309,41.4982,41.5064,126637.0
2018-08-16 15:00:00,50.69,50.73,50.68,50.69,173733.0,41.5064,41.5391,41.4982,41.5064,173733.0
2018-08-16 15:10:00,50.69,50.71,50.67,50.69,264533.0,41.5064,41.5227,41.49,41.5064,264533.0
2018-08-16 15:20:00,50.69,50.75,50.67,50.75,208893.0,41.5064,41.5555,41.49,41.5555,208893.0
2018-08-16 15:30:00,50.74,50.75,50.7,50.71,262993.0,41.5473,41.5555,41.5145,41.5227,262993.0
2018-08-16 15:40:00,50.71,50.71,50.64,50.65,311289.0,41.5227,41.5227,41.4654,41.4736,311289.0
2018-08-16 15:50:00,50.65,50.65,50.6,50.62,663395.0,41.4736,41.4736,41.4327,41.449,663395.0
2018-08-17 09:30:00,50.45,50.53,50.36,50.52,706674.0,41.3098,41.3753,41.2361,41.3672,706674.0
2018-08-17 09:40:00,50.51,50.53,50.42,50.45,342704.0,41.359,41.3753,41.2853,41.3098,342704.0
2018-08-17 09:50:00,50.44,50.48,50.41,50.44,369863.0,41.3016,41.3344,41.2771,41.3016,369863.0
2018-08-17 10:00:00,50.44,50.5,50.38,50.4,239478.0,41.3016,41.3508,41.2525,41.2689,239478.0
2018-08-17 10:10:00,50.39,50.4,50.34,50.39,315943.0,41.2607,41.2689,41.2198,41.2607,315943.0
2018-08-17 10:20:00,50.39,50.4,50.31,50.33,266388.0,41.2607,41.2689,41.1952,41.2116,266388.0
2018-08-17 10:30:00,50.33,50.42,50.32,50.42,432643.0,41.2116,41.2853,41.2034,41.2853,432643.0
2018-08-17 10:40:00,50.42,50.45,50.38,50.45,545918.0,41.2853,41.3098,41.2525,41.3098,545918.0
2018-08-17 10:50:00,50.45,50.51,50.44,50.51,391615.0,41.3098,41.359,41.3016,41.359,391615.0
2018-08-17 11:00:00,50.51,50.51,50.42,50.46,208671.0,41.359,41.359,41.2853,41.318,208671.0
2018-08-17 11:10:00,50.46,50.55,50.42,50.54,347497.0,41.318,41.3917,41.2853,41.3835,347497.0
2018-08-17 11:20:00,50.54,50.57,50.52,50.56,231893.0,41.3835,41.4081,41.3672,41.3999,231893.0
2018-08-17 11:30:00,50.57,50.62,50.57,50.6,365373.0,41.4081,41.449,41.4081,41.4327,365373.0
2018-08-17 11:40:00,50.6,50.65,50.59,50.63,183023.0,41.4327,41.4736,41.4245,41.4572,183023.0
2018-08-17 11:50:00,50.63,50.74,50.63,50.7,193130.0,41.4572,41.5473,41.4572,41.5145,193130.0
2018-08-17 12:00:00,50.7,50.71,50.65,50.67,134132.0,41.5145,41.5227,41.4736,41.49,134132.0
2018-08-17 12:10:00,50.67,50.71,50.64,50.68,161361.0,41.49,41.5227,41.4654,41.4982,161361.0
2018-08-17 12:20:00,50.68,50.7,50.67,50.69,202115.0,41.4982,41.5145,41.49,41.5064,202115.0
2018-08-17 12:30:00,50.69,50.69,50.58,50.59,152607.0,41.5064,41.5064,41.4163,41.4245,152607.0
2018-08-17 12:40:00,50.59,50.62,50.57,50.6,138447.0,41.4245,41.449,41.4081,41.4327,138447.0
2018-08-17 12:50:00,50.61,50.63,50.58,50.58,124204.0,41.4408,41.4572,41.4163,41.4163,124204.0
2018-08-17 13:00:00,50.58,50.61,50.57,50.6,592280.0,41.4163,41.4408,41.4081,41.4327,592280.0
2018-08-17 13:10:00,50.6,50.64,50.59,50.63,159608.0,41.4327,41.4654,41.4245,41.4572,159608.0
2018-08-17 13:20:00,50.63,50.63,50.54,50.55,138258.0,41.4572,41.4572,41.3835,41.3917,138258.0
2018-08-17 13:30:00,50.55,50.61,50.55,50.59,165829.0,41.3917,41.4408,41.3917,41.4245,165829.0
2018-08-17 13:40:00,50.59,50.62,50.58,50.58,118662.0,41.4245,41.449,41.4163,41.4163,118662.0
2018-08-17 13:50:00,50.59,50.68,50.57,50.66,230988.0,41.4245,41.4982,41.4081,41.4818,230988.0
2018-08-17 14:00:00,50.66,50.89,50.66,50.87,652892.0,41.4818,41.6701,41.4818,41.6537,652892.0
2018-08-17 14:10:00,50.87,51.0,50.84,50.99,345705.0,41.6537,41.7602,41.6292,41.752,345705.0
2018-08-17 14:20:00,50.98,51.14,50.96,51.05,356735.0,41.7438,41.8748,41.7274,41.8011,356735.0
2018-08-17 14:30:00,51.05,51.1,50.97,51.03,358661.0,41.8011,41.8421,41.7356,41.7848,358661.0
2018-08-17 14:40:00,51.04,51.13,51.01,51.08,307028.0,41.7929,41.8666,41.7684,41.8257,307028.0
2018-08-17 14:50:00,51.09,51.22,51.09,51.18,266785.0,41.8339,41.9403,41.8339,41.9076,266785.0
2018-08-17 15:00:00,51.17,51.22,51.1,51.11,264121.0,41.8994,41.9403,41.8421,41.8503,264121.0
2018-08-17 15:10:00,51.11,51.17,51.08,51.17,328144.0,41.8503,41.8994,41.8257,41.8994,328144.0
2018-08-17 15:20:00,51.17,51.22,51.13,51.14,315603.0,41.8994,41.9403,41.8666,41.8748,315603.0
2018-08-17 15:30:00,51.14,51.18,51.12,51.17,218329.0,41.8748,41.9076,41.8585,41.8994,218329.0
2018-08-17 15:40:00,51.18,51.21,51.14,51.16,350460.0,41.9076,41.9321,41.8748,41.8912,350460.0
2018-08-17 15:50:00,51.15,51.18,51.11,51.12,564264.0,41.883,41.9076,41.8503,41.8585,564264.0
2018-08-20 09:30:00,51.22,51.3,51.16,51.27,365788.0,41.9403,42.0058,41.8912,41.9813,365788.0
2018-08-20 09:40:00,51.27,51.28,51.18,51.2,164713.0,41.9813,41.9895,41.9076,41.924,164713.0
2018-08-20 09:50:00,51.21,51.21,51.08,51.09,369875.0,41.9321,41.9321,41.8257,41.8339,369875.0
2018-08-20 10:00:00,51.08,51.2,51.07,51.13,266010.0,41.8257,41.924,41.8175,41.8666,266010.0
2018-08-20 10:10:00,51.12,51.13,51.05,51.08,154106.0,41.8585,41.8666,41.8011,41.8257,154106.0
2018-08-20 10:20:00,51.08,51.16,51.07,51.14,149009.0,41.8257,41.8912,41.8175,41.8748,149009.0
2018-08-20 10:30:00,51.14,51.17,51.1,51.16,124683.0,41.8748,41.8994,41.8421,41.8912,124683.0
2018-08-20 10:40:00,51.16,51.17,51.11,51.16,222273.0,41.8912,41.8994,41.8503,41.8912,222273.0
2018-08-20 10:50:00,51.16,51.16,51.06,51.09,120815.0,41.8912,41.8912,41.8093,41.8339,120815.0
2018-08-20 11:00:00,51.1,51.14,51.08,51.12,197839.0,41.8421,41.8748,41.8257,41.8585,197839.0
2018-08-20 11:10:00,51.13,51.21,51.12,51.21,255038.0,41.8666,41.9321,41.8585,41.9321,255038.0
2018-08-20 11:20:00,51.21,51.21,51.14,51.17,251033.0,41.9321,41.9321,41.8748,41.8994,251033.0
2018-08-20 11:30:00,51.16,51.2,51.15,51.17,1664036.0,41.8912,41.924,41.883,41.8994,1664036.0
2018-08-20 11:40:00,51.18,51.18,51.13,51.13,141427.0,41.9076,41.9076,41.8666,41.8666,141427.0
2018-08-20 11:50:00,51.14,51.29,51.11,51.12,673168.0,41.8748,41.9977,41.8503,41.8585,673168.0
2018-08-20 12:00:00,51.12,51.21,51.1,51.2,141490.0,41.8585,41.9321,41.8421,41.924,141490.0
2018-08-20 12:10:00,51.21,51.25,51.19,51.23,97664.0,41.9321,41.9649,41.9158,41.9485,97664.0
2018-08-20 12:20:00,51.23,51.28,51.21,51.28,225134.0,41.9485,41.9895,41.9321,41.9895,225134.0
2018-08-20 12:30:00,51.28,51.29,51.25,51.27,101033.0,41.9895,41.9977,41.9649,41.9813,101033.0
2018-08-20 12:40:00,51.26,51.27,51.23,51.26,50570.0,41.9731,41.9813,41.9485,41.9731,50570.0
2018-08-20 12:50:00,51.25,51.28,51.23,51.27,45972.0,41.9649,41.9895,41.9485,41.9813,45972.0
2018-08-20 13:00:00,51.27,51.28,51.22,51.23,49710.0,41.9813,41.9895,41.9403,41.9485,49710.0
2018-08-20 13:10:00,51.22,51.24,51.19,51.2,67221.0,41.9403,41.9567,41.9158,41.924,67221.0
2018-08-20 13:20:00,51.2,51.23,51.18,51.23,80862.0,41.924,41.9485,41.9076,41.9485,80862.0
2018-08-20 13:30:00,51.23,51.23,51.2,51.21,120621.0,41.9485,41.9485,41.924,41.9321,120621.0
2018-08-20 13:40:00,51.2,51.23,51.19,51.21,64937.0,41.924,41.9485,41.9158,41.9321,64937.0
2018-08-20 13:50:00,51.21,51.26,51.2,51.26,345682.0,41.9321,41.9731,41.924,41.9731,345682.0
2018-08-20 14:00:00,51.26,51.28,51.25,51.27,132350.0,41.9731,41.9895,41.9649,41.9813,132350.0
2018-08-20 14:10:00,51.28,51.3,51.26,51.28,96603.0,41.9895,42.0058,41.9731,41.9895,96603.0
2018-08-20 14:20:00,51.28,51.31,51.26,51.3,105668.0,41.9895,42.014,41.9731,42.0058,105668.0
2018-08-20 14:30:00,51.29,51.32,51.29,51.3,212239.0,41.9977,42.0222,41.9977,42.0058,212239.0
2018-08-20 14:40:00,51.3,51.3,51.25,51.26,131281.0,42.0058,42.0058,41.9649,41.9731,131281.0
2018-08-20 14:50:00,51.27,51.28,51.24,51.27,108490.0,41.9813,41.9895,41.9567,41.9813,108490.0
2018-08-20 15:00:00,51.27,51.29,51.25,51.28,93121.0,41.9813,41.9977,41.9649,41.9895,93121.0
2018-08-20 15:10:00,51.28,51.32,51.26,51.32,115836.0,41.9895,42.0222,41.9731,42.0222,115836.0
2018-08-20 15:20:00,51.32,51.32,51.28,51.3,126570.0,42.0222,42.0222,41.9895,42.0058,126570.0
2018-08-20 15:30:00,51.29,51.32,51.28,51.31,211246.0,41.9977,42.0222,41.9895,42.014,211246.0
2018-08-20 15:40:00,51.31,51.32,51.29,51.32,184244.0,42.014,42.0222,41.9977,42.0222,184244.0
2018-08-20 15:50:00,51.31,51.36,51.28,51.32,558578.0,42.014,42.055,41.9895,42.0222,558578.0
2018-08-21 09:30:00,51.82,51.9,51.79,51.85,604535.0,42.4316,42.4971,42.4071,42.4562,604535.0
2018-08-21 09:40:00,51.85,51.91,51.82,51.9,423488.0,42.4562,42.5053,42.4316,42.4971,423488.0
2018-08-21 09:50:00,51.9,51.93,51.85,51.9,436893.0,42.4971,42.5217,42.4562,42.4971,436893.0
2018-08-21 10:00:00,51.89,51.9,51.82,51.88,545785.0,42.4889,42.4971,42.4316,42.4808,545785.0
2018-08-21 10:10:00,51.88,51.92,51.85,51.91,427034.0,42.4808,42.5135,42.4562,42.5053,427034.0
2018-08-21 10:20:00,51.91,51.97,51.91,51.96,274244.0,42.5053,42.5545,42.5053,42.5463,274244.0
2018-08-21 10:30:00,51.96,51.98,51.92,51.93,214420.0,42.5463,42.5626,42.5135,42.5217,214420.0
2018-08-21 10:40:00,51.93,51.96,51.85,51.86,192756.0,42.5217,42.5463,42.4562,42.4644,192756.0
2018-08-21 10:50:00,51.86,51.92,51.84,51.9,202743.0,42.4644,42.5135,42.448,42.4971,202743.0
2018-08-21 11:00:00,51.91,51.93,51.88,51.9,222659.0,42.5053,42.5217,42.4808,42.4971,222659.0
2018-08-21 11:10:00,51.9,51.9,51.83,51.84,271634.0,42.4971,42.4971,42.4398,42.448,271634.0
2018-08-21 11:20:00,51.85,51.9,51.82,51.87,290883.0,42.4562,42.4971,42.4316,42.4726,290883.0
2018-08-21 11:30:00,51.87,51.94,51.84,51.93,194202.0,42.4726,42.5299,42.448,42.5217,194202.0
2018-08-21 11:40:00,51.93,51.96,51.92,51.94,114324.0,42.5217,42.5463,42.5135,42.5299,114324.0
2018-08-21 11:50:00,51.95,51.97,51.91,51.95,167939.0,42.5381,42.5545,42.5053,42.5381,167939.0
2018-08-21 12:00:00,51.95,51.99,51.94,51.98,105644.0,42.5381,42.5708,42.5299,42.5626,105644.0
2018-08-21 12:10:00,51.98,51.99,51.94,51.98,130912.0,42.5626,42.5708,42.5299,42.5626,130912.0
2018-08-21 12:20:00,51.98,52.0,51.97,52.0,178097.0,42.5626,42.579,42.5545,42.579,178097.0
2018-08-21 12:30:00,52.0,52.03,51.99,52.02,138766.0,42.579,42.6036,42.5708,42.5954,138766.0
2018-08-21 12:40:00,52.02,52.04,52.01,52.03,157996.0,42.5954,42.6118,42.5872,42.6036,157996.0
2018-08-21 12:50:00,52.03,52.12,52.02,52.1,530527.0,42.6036,42.6773,42.5954,42.6609,530527.0
2018-08-21 13:00:00,52.11,52.11,52.04,52.07,213396.0,42.6691,42.6691,42.6118,42.6363,213396.0
2018-08-21 13:10:00,52.07,52.08,52.04,52.06,169903.0,42.6363,42.6445,42.6118,42.6281,169903.0
2018-08-21 13:20:00,52.05,52.09,52.05,52.07,129694.0,42.62,42.6527,42.62,42.6363,129694.0
2018-08-21 13:30:00,52.07,52.13,52.06,52.12,145613.0,42.6363,42.6855,42.6281,42.6773,145613.0
2018-08-21 13:40:00,52.13,52.13,52.09,52.11,356612.0,42.6855,42.6855,42.6527,42.6691,356612.0
2018-08-21 13:50:00,52.11,52.12,52.08,52.1,203120.0,42.6691,42.6773,42.6445,42.6609,203120.0
2018-08-21 14:00:00,52.11,52.11,52.07,52.1,106893.0,42.6691,42.6691,42.6363,42.6609,106893.0
2018-08-21 14:10:00,52.11,52.14,52.09,52.13,226923.0,42.6691,42.6937,42.6527,42.6855,226923.0
2018-08-21 14:20:00,52.13,52.14,52.11,52.13,169285.0,42.6855,42.6937,42.6691,42.6855,169285.0
2018-08-21 14:30:00,52.12,52.12,52.03,52.03,135410.0,42.6773,42.6773,42.6036,42.6036,135410.0
2018-08-21 14:40:00,52.04,52.07,51.96,51.97,134511.0,42.6118,42.6363,42.5463,42.5545,134511.0
2018-08-21 14:50:00,51.98,51.98,51.92,51.93,174293.0,42.5626,42.5626,42.5135,42.5217,174293.0
2018-08-21 15:00:00,51.93,51.96,51.89,51.94,224835.0,42.5217,42.5463,42.4889,42.5299,224835.0
2018-08-21 15:10:00,51.94,51.95,51.9,51.92,144913.0,42.5299,42.5381,42.4971,42.5135,144913.0
2018-08-21 15:20:00,51.91,51.98,51.9,51.95,144991.0,42.5053,42.5626,42.4971,42.5381,144991.0
2018-08-21 15:30:00,51.95,51.98,51.93,51.97,145831.0,42.5381,42.5626,42.5217,42.5545,145831.0
2018-08-21 15:40:00,51.96,51.98,51.89,51.96,375703.0,42.5463,42.5626,42.4889,42.5463,375703.0
2018-08-21 15:50:00,51.95,51.97,51.92,51.92,656641.0,42.5381,42.5545,42.5135,42.5135,656641.0
2018-08-22 09:30:00,51.97,52.1,51.97,52.06,434425.0,42.5545,42.6609,42.5545,42.6281,434425.0
2018-08-22 09:40:00,52.06,52.09,51.98,51.99,204128.0,42.6281,42.6527,42.5626,42.5708,204128.0
2018-08-22 09:50:00,51.99,52.04,51.97,52.04,122211.0,42.5708,42.6118,42.5545,42.6118,122211.0
2018-08-22 10:00:00,52.04,52.06,52.02,52.05,151796.0,42.6118,42.6281,42.5954,42.62,151796.0
2018-08-22 10:10:00,52.05,52.08,52.03,52.06,189854.0,42.62,42.6445,42.6036,42.6281,189854.0
2018-08-22 10:20:00,52.07,52.1,52.02,52.03,124238.0,42.6363,42.6609,42.5954,42.6036,124238.0
2018-08-22 10:30:00,52.02,52.1,52.01,52.1,194736.0,42.5954,42.6609,42.5872,42.6609,194736.0
2018-08-22 10:40:00,52.09,52.17,52.08,52.17,257661.0,42.6527,42.7182,42.6445,42.7182,257661.0
2018-08-22 10:50:00,52.18,52.2,52.14,52.15,249490.0,42.7264,42.7428,42.6937,42.7018,249490.0
2018-08-22 11:00:00,52.16,52.17,52.12,52.13,120770.0,42.71,42.7182,42.6773,42.6855,120770.0
2018-08-22 11:10:00,52.13,52.16,52.12,52.16,175327.0,42.6855,42.71,42.6773,42.71,175327.0
2018-08-22 11:20:00,52.16,52.19,52.16,52.18,202017.0,42.71,42.7346,42.71,42.7264,202017.0
2018-08-22 11:30:00,52.18,52.2,52.14,52.2,218595.0,42.7264,42.7428,42.6937,42.7428,218595.0
2018-08-22 11:40:00,52.2,52.25,52.19,52.22,208140.0,42.7428,42.7837,42.7346,42.7592,208140.0
2018-08-22 11:50:00,52.22,52.24,52.21,52.22,204687.0,42.7592,42.7755,42.751,42.7592,204687.0
2018-08-22 12:00:00,52.22,52.23,52.16,52.17,116104.0,42.7592,42.7673,42.71,42.7182,116104.0
2018-08-22 12:10:00,52.18,52.18,52.13,52.16,170754.0,42.7264,42.7264,42.6855,42.71,170754.0
2018-08-22 12:20:00,52.16,52.17,52.14,52.14,187046.0,42.71,42.7182,42.6937,42.6937,187046.0
2018-08-22 12:30:00,52.14,52.18,52.1,52.12,290215.0,42.6937,42.7264,42.6609,42.6773,290215.0
2018-08-22 12:40:00,52.12,52.16,52.11,52.16,174475.0,42.6773,42.71,42.6691,42.71,174475.0
2018-08-22 12:50:00,52.16,52.18,52.14,52.16,138071.0,42.71,42.7264,42.6937,42.71,138071.0
2018-08-22 13:00:00,52.16,52.18,52.15,52.16,136095.0,42.71,42.7264,42.7018,42.71,136095.0
2018-08-22 13:10:00,52.16,52.2,52.16,52.18,229601.0,42.71,42.7428,42.71,42.7264,229601.0
2018-08-22 13:20:00,52.18,52.21,52.18,52.19,180208.0,42.7264,42.751,42.7264,42.7346,180208.0
2018-08-22 13:30:00,52.19,52.21,52.18,52.2,93553.0,42.7346,42.751,42.7264,42.7428,93553.0
2018-08-22 13:40:00,52.21,52.21,52.17,52.2,120108.0,42.751,42.751,42.7182,42.7428,120108.0
2018-08-22 13:50:00,52.2,52.21,52.18,52.21,224512.0,42.7428,42.751,42.7264,42.751,224512.0
2018-08-22 14:00:00,52.21,52.38,52.18,52.27,1337074.0,42.751,42.8902,42.7264,42.8001,1337074.0
2018-08-22 14:10:00,52.28,52.31,52.23,52.23,385126.0,42.8083,42.8329,42.7673,42.7673,385126.0
2018-08-22 14:20:00,52.23,52.26,52.17,52.24,189199.0,42.7673,42.7919,42.7182,42.7755,189199.0
2018-08-22 14:30:00,52.24,52.26,52.22,52.23,202497.0,42.7755,42.7919,42.7592,42.7673,202497.0
2018-08-22 14:40:00,52.23,52.26,52.21,52.24,170127.0,42.7673,42.7919,42.751,42.7755,170127.0
2018-08-22 14:50:00,52.24,52.28,52.23,52.28,121601.0,42.7755,42.8083,42.7673,42.8083,121601.0
2018-08-22 15:00:00,52.28,52.31,52.27,52.3,175113.0,42.8083,42.8329,42.8001,42.8247,175113.0
2018-08-22 15:10:00,52.29,52.33,52.28,52.32,151182.0,42.8165,42.8492,42.8083,42.841,151182.0
2018-08-22 15:20:00,52.32,52.33,52.3,52.32,208463.0,42.841,42.8492,42.8247,42.841,208463.0
2018-08-22 15:30:00,52.32,52.34,52.3,52.33,244754.0,42.841,42.8574,42.8247,42.8492,244754.0
2018-08-22 15:40:00,52.32,52.34,52.28,52.28,122302.0,42.841,42.8574,42.8083,42.8083,122302.0
2018-08-22 15:50:00,52.28,52.33,52.26,52.29,522094.0,42.8083,42.8492,42.7919,42.8165,522094.0
2018-08-23 09:30:00,52.13,52.17,52.04,52.1,297866.0,42.6855,42.7182,42.6118,42.6609,297866.0
2018-08-23 09:40:00,52.11,52.21,52.1,52.2,316694.0,42.6691,42.751,42.6609,42.7428,316694.0
2018-08-23 09:50:00,52.21,52.27,52.19,52.23,372309.0,42.751,42.8001,42.7346,42.7673,372309.0
2018-08-23 10:00:00,52.22,52.23,52.13,52.14,293877.0,42.7592,42.7673,42.6855,42.6937,293877.0
2018-08-23 10:10:00,52.14,52.16,52.08,52.09,200331.0,42.6937,42.71,42.6445,42.6527,200331.0
2018-08-23 10:20:00,52.11,52.14,52.08,52.14,332088.0,42.6691,42.6937,42.6445,42.6937,332088.0
2018-08-23 10:30:00,52.14,52.16,52.1,52.11,317013.0,42.6937,42.71,42.6609,42.6691,317013.0
2018-08-23 10:40:00,52.11,52.12,52.0,52.03,239460.0,42.6691,42.6773,42.579,42.6036,239460.0
2018-08-23 10:50:00,52.02,52.03,51.96,51.96,311052.0,42.5954,42.6036,42.5463,42.5463,311052.0
2018-08-23 11:00:00,51.96,51.99,51.85,51.88,422699.0,42.5463,42.5708,42.4562,42.4808,422699.0
2018-08-23 11:10:00,51.88,51.9,51.72,51.73,428614.0,42.4808,42.4971,42.3497,42.3579,428614.0
2018-08-23 11:20:00,51.72,51.81,51.68,51.77,1197854.0,42.3497,42.4234,42.317,42.3907,1197854.0
2018-08-23 11:30:00,51.77,51.78,51.63,51.65,288171.0,42.3907,42.3989,42.2761,42.2924,288171.0
2018-08-23 11:40:00,51.66,51.76,51.64,51.75,396057.0,42.3006,42.3825,42.2842,42.3743,396057.0
2018-08-23 11:50:00,51.74,51.81,51.73,51.75,206370.0,42.3661,42.4234,42.3579,42.3743,206370.0
2018-08-23 12:00:00,51.76,51.8,51.7,51.7,207976.0,42.3825,42.4153,42.3334,42.3334,207976.0
2018-08-23 12:10:00,51.7,51.77,51.7,51.77,139007.0,42.3334,42.3907,42.3334,42.3907,139007.0
2018-08-23 12:20:00,51.78,51.81,51.77,51.78,88013.0,42.3989,42.4234,42.3907,42.3989,88013.0
2018-08-23 12:30:00,51.79,51.8,51.77,51.8,52574.0,42.4071,42.4153,42.3907,42.4153,52574.0
2018-08-23 12:40:00,51.8,51.85,51.8,51.83,145502.0,42.4153,42.4562,42.4153,42.4398,145502.0
2018-08-23 12:50:00,51.83,51.83,51.73,51.75,119470.0,42.4398,42.4398,42.3579,42.3743,119470.0
2018-08-23 13:00:00,51.75,51.75,51.68,51.69,145088.0,42.3743,42.3743,42.317,42.3252,145088.0
2018-08-23 13:10:00,51.69,51.7,51.62,51.68,134868.0,42.3252,42.3334,42.2679,42.317,134868.0
2018-08-23 13:20:00,51.68,51.7,51.66,51.7,56328.0,42.317,42.3334,42.3006,42.3334,56328.0
2018-08-23 13:30:00,51.7,51.72,51.67,51.69,268104.0,42.3334,42.3497,42.3088,42.3252,268104.0
2018-08-23 13:40:00,51.69,51.72,51.66,51.67,133659.0,42.3252,42.3497,42.3006,42.3088,133659.0
2018-08-23 13:50:00,51.67,51.69,51.63,51.65,165209.0,42.3088,42.3252,42.2761,42.2924,165209.0
2018-08-23 14:00:00,51.65,51.71,51.65,51.71,137049.0,42.2924,42.3416,42.2924,42.3416,137049.0
2018-08-23 14:10:00,51.72,51.72,51.66,51.66,307660.0,42.3497,42.3497,42.3006,42.3006,307660.0
2018-08-23 14:20:00,51.66,51.67,51.63,51.64,79243.0,42.3006,42.3088,42.2761,42.2842,79243.0
2018-08-23 14:30:00,51.64,51.64,51.59,51.61,140111.0,42.2842,42.2842,42.2433,42.2597,140111.0
2018-08-23 14:40:00,51.61,51.66,51.59,51.63,126153.0,42.2597,42.3006,42.2433,42.2761,126153.0
2018-08-23 14:50:00,51.63,51.67,51.59,51.66,130041.0,42.2761,42.3088,42.2433,42.3006,130041.0
2018-08-23 15:00:00,51.66,51.69,51.65,51.66,91800.0,42.3006,42.3252,42.2924,42.3006,91800.0
2018-08-23 15:10:00,51.66,51.69,51.66,51.66,139922.0,42.3006,42.3252,42.3006,42.3006,139922.0
2018-08-23 15:20:00,51.66,51.67,51.64,51.64,113294.0,42.3006,42.3088,42.2842,42.2842,113294.0
2018-08-23 15:30:00,51.65,51.65,51.53,51.54,127164.0,42.2924,42.2924,42.1942,42.2024,127164.0
2018-08-23 15:40:00,51.53,51.55,51.46,51.52,171500.0,42.1942,42.2105,42.1369,42.186,171500.0
2018-08-23 15:50:00,51.52,51.57,51.5,51.53,505013.0,42.186,42.2269,42.1696,42.1942,505013.0
2018-08-24 09:30:00,52.24,52.29,52.18,52.24,686555.0,42.7755,42.8165,42.7264,42.7755,686555.0
2018-08-24 09:40:00,52.24,52.25,52.17,52.18,158522.0,42.7755,42.7837,42.7182,42.7264,158522.0
2018-08-24 09:50:00,52.17,52.18,52.09,52.1,329659.0,42.7182,42.7264,42.6527,42.6609,329659.0
2018-08-24 10:00:00,52.11,52.37,52.09,52.29,598754.0,42.6691,42.882,42.6527,42.8165,598754.0
2018-08-24 10:10:00,52.29,52.32,52.22,52.28,305321.0,42.8165,42.841,42.7592,42.8083,305321.0
2018-08-24 10:20:00,52.28,52.32,52.22,52.24,127033.0,42.8083,42.841,42.7592,42.7755,127033.0
2018-08-24 10:30:00,52.24,52.32,52.24,52.31,129735.0,42.7755,42.841,42.7755,42.8329,129735.0
2018-08-24 10:40:00,52.31,52.36,52.27,52.34,272070.0,42.8329,42.8738,42.8001,42.8574,272070.0
2018-08-24 10:50:00,52.34,52.37,52.32,52.36,149358.0,42.8574,42.882,42.841,42.8738,149358.0
2018-08-24 11:00:00,52.35,52.38,52.33,52.33,135294.0,42.8656,42.8902,42.8492,42.8492,135294.0
2018-08-24 11:10:00,52.34,52.4,52.34,52.39,145931.0,42.8574,42.9065,42.8574,42.8984,145931.0
2018-08-24 11:20:00,52.38,52.39,52.3,52.31,485765.0,42.8902,42.8984,42.8247,42.8329,485765.0
2018-08-24 11:30:00,52.32,52.38,52.3,52.36,277727.0,42.841,42.8902,42.8247,42.8738,277727.0
2018-08-24 11:40:00,52.36,52.37,52.31,52.32,187497.0,42.8738,42.882,42.8329,42.841,187497.0
2018-08-24 11:50:00,52.33,52.38,52.3,52.37,192787.0,42.8492,42.8902,42.8247,42.882,192787.0
2018-08-24 12:00:00,52.37,52.38,52.34,52.35,134335.0,42.882,42.8902,42.8574,42.8656,134335.0
2018-08-24 12:10:00,52.36,52.4,52.35,52.38,58233.0,42.8738,42.9065,42.8656,42.8902,58233.0
2018-08-24 12:20:00,52.38,52.38,52.32,52.33,59305.0,42.8902,42.8902,42.841,42.8492,59305.0
2018-08-24 12:30:00,52.32,52.34,52.25,52.27,72646.0,42.841,42.8574,42.7837,42.8001,72646.0
2018-08-24 12:40:00,52.27,52.33,52.26,52.33,68010.0,42.8001,42.8492,42.7919,42.8492,68010.0
2018-08-24 12:50:00,52.33,52.33,52.27,52.3,112476.0,42.8492,42.8492,42.8001,42.8247,112476.0
2018-08-24 13:00:00,52.3,52.32,52.29,52.31,42551.0,42.8247,42.841,42.8165,42.8329,42551.0
2018-08-24 13:10:00,52.3,52.3,52.24,52.28,43437.0,42.8247,42.8247,42.7755,42.8083,43437.0
2018-08-24 13:20:00,52.28,52.29,52.24,52.26,38669.0,42.8083,42.8165,42.7755,42.7919,38669.0
2018-08-24 13:30:00,52.26,52.26,52.19,52.19,96518.0,42.7919,42.7919,42.7346,42.7346,96518.0
2018-08-24 13:40:00,52.18,52.22,52.11,52.19,421442.0,42.7264,42.7592,42.6691,42.7346,421442.0
2018-08-24 13:50:00,52.19,52.23,52.17,52.21,134906.0,42.7346,42.7673,42.7182,42.751,134906.0
2018-08-24 14:00:00,52.22,52.23,52.19,52.23,106853.0,42.7592,42.7673,42.7346,42.7673,106853.0
2018-08-24 14:10:00,52.23,52.26,52.2,52.25,196606.0,42.7673,42.7919,42.7428,42.7837,196606.0
2018-08-24 14:20:00,52.25,52.28,52.22,52.28,309691.0,42.7837,42.8083,42.7592,42.8083,309691.0
2018-08-24 14:30:00,52.28,52.29,52.26,52.27,132066.0,42.8083,42.8165,42.7919,42.8001,132066.0
2018-08-24 14:40:00,52.27,52.3,52.26,52.3,84178.0,42.8001,42.8247,42.7919,42.8247,84178.0
2018-08-24 14:50:00,52.3,52.32,52.28,52.29,70297.0,42.8247,42.841,42.8083,42.8165,70297.0
2018-08-24 15:00:00,52.29,52.31,52.26,52.27,154988.0,42.8165,42.8329,42.7919,42.8001,154988.0
2018-08-24 15:10:00,52.27,52.36,52.27,52.35,102407.0,42.8001,42.8738,42.8001,42.8656,102407.0
2018-08-24 15:20:00,52.35,52.35,52.32,52.35,95872.0,42.8656,42.8656,42.841,42.8656,95872.0
2018-08-24 15:30:00,52.35,52.39,52.33,52.38,252821.0,42.8656,42.8984,42.8492,42.8902,252821.0
2018-08-24 15:40:00,52.39,52.43,52.38,52.43,178968.0,42.8984,42.9311,42.8902,42.9311,178968.0
2018-08-24 15:50:00,52.42,52.43,52.37,52.38,492217.0,42.9229,42.9311,42.882,42.8902,492217.0
2018-08-27 09:30:00,52.89,52.99,52.86,52.98,711407.0,43.3078,43.3897,43.2832,43.3815,711407.0
2018-08-27 09:40:00,52.99,53.12,52.96,53.1,1146178.0,43.3897,43.4961,43.3651,43.4797,1146178.0
2018-08-27 09:50:00,53.1,53.16,53.03,53.14,985157.0,43.4797,43.5289,43.4224,43.5125,985157.0
2018-08-27 10:00:00,53.15,53.22,53.13,53.21,1017862.0,43.5207,43.578,43.5043,43.5698,1017862.0
2018-08-27 10:10:00,53.21,53.25,53.2,53.23,365339.0,43.5698,43.6026,43.5616,43.5862,365339.0
2018-08-27 10:20:00,53.23,53.32,53.23,53.29,186510.0,43.5862,43.6599,43.5862,43.6353,186510.0
2018-08-27 10:30:00,53.29,53.29,53.17,53.18,215608.0,43.6353,43.6353,43.537,43.5452,215608.0
2018-08-27 10:40:00,53.18,53.25,53.17,53.2,464400.0,43.5452,43.6026,43.537,43.5616,464400.0
2018-08-27 10:50:00,53.2,53.25,53.19,53.25,282262.0,43.5616,43.6026,43.5534,43.6026,282262.0
2018-08-27 11:00:00,53.25,53.29,53.23,53.25,178316.0,43.6026,43.6353,43.5862,43.6026,178316.0
2018-08-27 11:10:00,53.25,53.28,53.2,53.26,262371.0,43.6026,43.6271,43.5616,43.6107,262371.0
2018-08-27 11:20:00,53.26,53.28,53.23,53.27,386027.0,43.6107,43.6271,43.5862,43.6189,386027.0
2018-08-27 11:30:00,53.26,53.3,53.25,53.25,284652.0,43.6107,43.6435,43.6026,43.6026,284652.0
2018-08-27 11:40:00,53.25,53.25,53.19,53.2,759949.0,43.6026,43.6026,43.5534,43.5616,759949.0
2018-08-27 11:50:00,53.2,53.28,53.19,53.27,233321.0,43.5616,43.6271,43.5534,43.6189,233321.0
2018-08-27 12:00:00,53.27,53.27,53.22,53.24,89020.0,43.6189,43.6189,43.578,43.5944,89020.0
2018-08-27 12:10:00,53.25,53.26,53.22,53.25,155111.0,43.6026,43.6107,43.578,43.6026,155111.0
2018-08-27 12:20:00,53.25,53.3,53.24,53.27,234206.0,43.6026,43.6435,43.5944,43.6189,234206.0
2018-08-27 12:30:00,53.27,53.29,53.25,53.27,84221.0,43.6189,43.6353,43.6026,43.6189,84221.0
2018-08-27 12:40:00,53.27,53.31,53.26,53.29,91940.0,43.6189,43.6517,43.6107,43.6353,91940.0
2018-08-27 12:50:00,53.29,53.29,53.25,53.27,132017.0,43.6353,43.6353,43.6026,43.6189,132017.0
2018-08-27 13:00:00,53.27,53.28,53.22,53.24,83756.0,43.6189,43.6271,43.578,43.5944,83756.0
2018-08-27 13:10:00,53.23,53.26,53.22,53.25,31668.0,43.5862,43.6107,43.578,43.6026,31668.0
2018-08-27 13:20:00,53.25,53.25,53.2,53.21,90110.0,43.6026,43.6026,43.5616,43.5698,90110.0
2018-08-27 13:30:00,53.21,53.23,53.17,53.18,94817.0,43.5698,43.5862,43.537,43.5452,94817.0
2018-08-27 13:40:00,53.18,53.19,53.15,53.17,125282.0,43.5452,43.5534,43.5207,43.537,125282.0
2018-08-27 13:50:00,53.17,53.19,53.15,53.16,61599.0,43.537,43.5534,43.5207,43.5289,61599.0
2018-08-27 14:00:00,53.16,53.22,53.16,53.22,102598.0,43.5289,43.578,43.5289,43.578,102598.0
2018-08-27 14:10:00,53.22,53.22,53.18,53.19,120537.0,43.578,43.578,43.5452,43.5534,120537.0
2018-08-27 14:20:00,53.19,53.22,53.18,53.22,86068.0,43.5534,43.578,43.5452,43.578,86068.0
2018-08-27 14:30:00,53.22,53.24,53.2,53.2,143643.0,43.578,43.5944,43.5616,43.5616,143643.0
2018-08-27 14:40:00,53.2,53.21,53.18,53.21,138573.0,43.5616,43.5698,43.5452,43.5698,138573.0
2018-08-27 14:50:00,53.21,53.22,53.17,53.19,127101.0,43.5698,43.578,43.537,43.5534,127101.0
2018-08-27 15:00:00,53.18,53.19,53.14,53.14,77569.0,43.5452,43.5534,43.5125,43.5125,77569.0
2018-08-27 15:10:00,53.14,53.15,53.12,53.14,149225.0,43.5125,43.5207,43.4961,43.5125,149225.0
2018-08-27 15:20:00,53.14,53.16,53.13,53.15,119012.0,43.5125,43.5289,43.5043,43.5207,119012.0
2018-08-27 15:30:00,53.14,53.16,53.11,53.11,181798.0,43.5125,43.5289,43.4879,43.4879,181798.0
2018-08-27 15:40:00,53.12,53.13,53.1,53.12,173497.0,43.4961,43.5043,43.4797,43.4961,173497.0
2018-08-27 15:50:00,53.11,53.14,53.09,53.11,536814.0,43.4879,43.5125,43.4715,43.4879,536814.0
2018-08-28 09:30:00,53.25,53.34,53.23,53.27,676729.0,43.6026,43.6762,43.5862,43.6189,676729.0
2018-08-28 09:40:00,53.27,53.29,53.15,53.17,309867.0,43.6189,43.6353,43.5207,43.537,309867.0
2018-08-28 09:50:00,53.16,53.25,53.15,53.22,421841.0,43.5289,43.6026,43.5207,43.578,421841.0
2018-08-28 10:00:00,53.21,53.22,53.17,53.18,229558.0,43.5698,43.578,43.537,43.5452,229558.0
2018-08-28 10:10:00,53.19,53.19,53.09,53.09,208494.0,43.5534,43.5534,43.4715,43.4715,208494.0
2018-08-28 10:20:00,53.09,53.09,53.02,53.06,286351.0,43.4715,43.4715,43.4142,43.447,286351.0
2018-08-28 10:30:00,53.06,53.12,53.02,53.09,114613.0,43.447,43.4961,43.4142,43.4715,114613.0
2018-08-28 10:40:00,53.09,53.1,53.0,53.01,133924.0,43.4715,43.4797,43.3978,43.406,133924.0
2018-08-28 10:50:00,53.0,53.08,53.0,53.06,94933.0,43.3978,43.4634,43.3978,43.447,94933.0
2018-08-28 11:00:00,53.06,53.08,53.04,53.06,124128.0,43.447,43.4634,43.4306,43.447,124128.0
2018-08-28 11:10:00,53.06,53.11,53.05,53.06,83268.0,43.447,43.4879,43.4388,43.447,83268.0
2018-08-28 11:20:00,53.06,53.11,53.05,53.08,53864.0,43.447,43.4879,43.4388,43.4634,53864.0
2018-08-28 11:30:00,53.08,53.08,52.97,52.98,138386.0,43.4634,43.4634,43.3733,43.3815,138386.0
2018-08-28 11:40:00,52.98,53.02,52.95,53.0,104018.0,43.3815,43.4142,43.3569,43.3978,104018.0
2018-08-28 11:50:00,52.99,53.02,52.97,52.99,79112.0,43.3897,43.4142,43.3733,43.3897,79112.0
2018-08-28 12:00:00,53.0,53.03,52.99,53.01,141287.0,43.3978,43.4224,43.3897,43.406,141287.0
2018-08-28 12:10:00,53.02,53.03,52.99,53.01,113363.0,43.4142,43.4224,43.3897,43.406,113363.0
2018-08-28 12:20:00,53.0,53.01,52.94,52.95,58962.0,43.3978,43.406,43.3487,43.3569,58962.0
2018-08-28 12:30:00,52.96,53.0,52.95,53.0,125525.0,43.3651,43.3978,43.3569,43.3978,125525.0
2018-08-28 12:40:00,52.99,52.99,52.94,52.98,418183.0,43.3897,43.3897,43.3487,43.3815,418183.0
2018-08-28 12:50:00,52.98,53.0,52.96,52.99,117844.0,43.3815,43.3978,43.3651,43.3897,117844.0
2018-08-28 13:00:00,53.0,53.0,52.95,52.97,146345.0,43.3978,43.3978,43.3569,43.3733,146345.0
2018-08-28 13:10:00,52.97,52.99,52.96,52.98,61099.0,43.3733,43.3897,43.3651,43.3815,61099.0
2018-08-28 13:20:00,52.98,52.98,52.88,52.91,230029.0,43.3815,43.3815,43.2996,43.3242,230029.0
2018-08-28 13:30:00,52.91,52.96,52.89,52.96,199668.0,43.3242,43.3651,43.3078,43.3651,199668.0
2018-08-28 13:40:00,52.96,52.96,52.92,52.94,163290.0,43.3651,43.3651,43.3323,43.3487,163290.0
2018-08-28 13:50:00,52.95,52.96,52.88,52.9,86593.0,43.3569,43.3651,43.2996,43.316,86593.0
2018-08-28 14:00:00,52.89,52.91,52.87,52.9,91805.0,43.3078,43.3242,43.2914,43.316,91805.0
2018-08-28 14:10:00,52.9,52.93,52.9,52.92,150387.0,43.316,43.3405,43.316,43.3323,150387.0
2018-08-28 14:20:00,52.92,52.93,52.9,52.91,100926.0,43.3323,43.3405,43.316,43.3242,100926.0
2018-08-28 14:30:00,52.91,52.91,52.87,52.89,194544.0,43.3242,43.3242,43.2914,43.3078,194544.0
2018-08-28 14:40:00,52.89,52.92,52.87,52.88,99247.0,43.3078,43.3323,43.2914,43.2996,99247.0
2018-08-28 14:50:00,52.88,52.9,52.86,52.9,86257.0,43.2996,43.316,43.2832,43.316,86257.0
2018-08-28 15:00:00,52.9,52.9,52.85,52.86,128387.0,43.316,43.316,43.275,43.2832,128387.0
2018-08-28 15:10:00,52.86,52.91,52.85,52.89,281106.0,43.2832,43.3242,43.275,43.3078,281106.0
2018-08-28 15:20:00,52.89,52.9,52.86,52.9,112460.0,43.3078,43.316,43.2832,43.316,112460.0
2018-08-28 15:30:00,52.9,52.93,52.88,52.93,152485.0,43.316,43.3405,43.2996,43.3405,152485.0
2018-08-28 15:40:00,52.92,52.92,52.89,52.92,176961.0,43.3323,43.3323,43.3078,43.3323,176961.0
2018-08-28 15:50:00,52.91,52.96,52.9,52.95,740043.0,43.3242,43.3651,43.316,43.3569,740043.0
2018-08-29 09:30:00,52.85,52.89,52.79,52.81,469801.0,43.275,43.3078,43.2259,43.2423,469801.0
2018-08-29 09:40:00,52.81,52.86,52.74,52.76,629777.0,43.2423,43.2832,43.185,43.2013,629777.0
2018-08-29 09:50:00,52.76,52.87,52.74,52.87,443504.0,43.2013,43.2914,43.185,43.2914,443504.0
2018-08-29 10:00:00,52.87,52.91,52.83,52.89,395683.0,43.2914,43.3242,43.2586,43.3078,395683.0
2018-08-29 10:10:00,52.9,52.97,52.88,52.93,389099.0,43.316,43.3733,43.2996,43.3405,389099.0
2018-08-29 10:20:00,52.93,52.98,52.92,52.97,545064.0,43.3405,43.3815,43.3323,43.3733,545064.0
2018-08-29 10:30:00,52.98,53.01,52.96,52.99,591630.0,43.3815,43.406,43.3651,43.3897,591630.0
2018-08-29 10:40:00,52.99,53.03,52.97,53.0,719051.0,43.3897,43.4224,43.3733,43.3978,719051.0
2018-08-29 10:50:00,53.0,53.01,52.94,53.01,375988.0,43.3978,43.406,43.3487,43.406,375988.0
2018-08-29 11:00:00,53.01,53.03,52.99,53.02,315514.0,43.406,43.4224,43.3897,43.4142,315514.0
2018-08-29 11:10:00,53.02,53.08,53.02,53.04,267169.0,43.4142,43.4634,43.4142,43.4306,267169.0
2018-08-29 11:20:00,53.05,53.1,53.03,53.1,451340.0,43.4388,43.4797,43.4224,43.4797,451340.0
2018-08-29 11:30:00,53.09,53.14,53.08,53.1,475769.0,43.4715,43.5125,43.4634,43.4797,475769.0
2018-08-29 11:40:00,53.1,53.14,53.1,53.14,472496.0,43.4797,43.5125,43.4797,43.5125,472496.0
2018-08-29 11:50:00,53.14,53.14,53.11,53.14,399038.0,43.5125,43.5125,43.4879,43.5125,399038.0
2018-08-29 12:00:00,53.15,53.17,53.14,53.16,149055.0,43.5207,43.537,43.5125,43.5289,149055.0
2018-08-29 12:10:00,53.16,53.2,53.15,53.2,56077.0,43.5289,43.5616,43.5207,43.5616,56077.0
2018-08-29 12:20:00,53.2,53.2,53.13,53.17,52828.0,43.5616,43.5616,43.5043,43.537,52828.0
2018-08-29 12:30:00,53.17,53.19,53.16,53.19,47871.0,43.537,43.5534,43.5289,43.5534,47871.0
2018-08-29 12:40:00,53.19,53.2,53.17,53.18,100371.0,43.5534,43.5616,43.537,43.5452,100371.0
2018-08-29 12:50:00,53.18,53.22,53.18,53.22,101079.0,43.5452,43.578,43.5452,43.578,101079.0
2018-08-29 13:00:00,53.22,53.23,53.21,53.21,75421.0,43.578,43.5862,43.5698,43.5698,75421.0
2018-08-29 13:10:00,53.21,53.22,53.19,53.2,136539.0,43.5698,43.578,43.5534,43.5616,136539.0
2018-08-29 13:20:00,53.2,53.2,53.17,53.18,126568.0,43.5616,43.5616,43.537,43.5452,126568.0
2018-08-29 13:30:00,53.17,53.17,53.13,53.14,231688.0,43.537,43.537,43.5043,43.5125,231688.0
2018-08-29 13:40:00,53.14,53.15,53.12,53.13,200244.0,43.5125,43.5207,43.4961,43.5043,200244.0
2018-08-29 13:50:00,53.14,53.14,53.09,53.11,121044.0,43.5125,43.5125,43.4715,43.4879,121044.0
2018-08-29 14:00:00,53.12,53.14,53.11,53.14,235317.0,43.4961,43.5125,43.4879,43.5125,235317.0
2018-08-29 14:10:00,53.14,53.16,53.12,53.13,113913.0,43.5125,43.5289,43.4961,43.5043,113913.0
2018-08-29 14:20:00,53.14,53.16,53.12,53.16,294223.0,43.5125,43.5289,43.4961,43.5289,294223.0
2018-08-29 14:30:00,53.16,53.18,53.15,53.17,130220.0,43.5289,43.5452,43.5207,43.537,130220.0
2018-08-29 14:40:00,53.17,53.18,53.16,53.18,78486.0,43.537,43.5452,43.5289,43.5452,78486.0
2018-08-29 14:50:00,53.18,53.18,53.15,53.17,132041.0,43.5452,43.5452,43.5207,43.537,132041.0
2018-08-29 15:00:00,53.17,53.22,53.17,53.21,160389.0,43.537,43.578,43.537,43.5698,160389.0
2018-08-29 15:10:00,53.22,53.25,53.2,53.25,242760.0,43.578,43.6026,43.5616,43.6026,242760.0
2018-08-29 15:20:00,53.25,53.26,53.23,53.25,198094.0,43.6026,43.6107,43.5862,43.6026,198094.0
2018-08-29 15:30:00,53.26,53.28,53.25,53.27,164548.0,43.6107,43.6271,43.6026,43.6189,164548.0
2018-08-29 15:40:00,53.27,53.27,53.24,53.26,199181.0,43.6189,43.6189,43.5944,43.6107,199181.0
2018-08-29 15:50:00,53.26,53.26,53.23,53.24,564256.0,43.6107,43.6107,43.5862,43.5944,564256.0
2018-08-30 09:30:00,52.53,52.53,52.32,52.34,1166047.0,43.013,43.013,42.841,42.8574,1166047.0
2018-08-30 09:40:00,52.34,52.44,52.3,52.35,601100.0,42.8574,42.9393,42.8247,42.8656,601100.0
2018-08-30 09:50:00,52.34,52.35,52.26,52.3,485616.0,42.8574,42.8656,42.7919,42.8247,485616.0
2018-08-30 10:00:00,52.3,52.36,52.3,52.32,239307.0,42.8247,42.8738,42.8247,42.841,239307.0
2018-08-30 10:10:00,52.32,52.44,52.32,52.42,403583.0,42.841,42.9393,42.841,42.9229,403583.0
2018-08-30 10:20:00,52.42,52.43,52.3,52.3,229772.0,42.9229,42.9311,42.8247,42.8247,229772.0
2018-08-30 10:30:00,52.3,52.37,52.28,52.32,379317.0,42.8247,42.882,42.8083,42.841,379317.0
2018-08-30 10:40:00,52.33,52.33,52.23,52.26,203023.0,42.8492,42.8492,42.7673,42.7919,203023.0
2018-08-30 10:50:00,52.26,52.26,52.21,52.23,110459.0,42.7919,42.7919,42.751,42.7673,110459.0
2018-08-30 11:00:00,52.23,52.28,52.14,52.16,203740.0,42.7673,42.8083,42.6937,42.71,203740.0
2018-08-30 11:10:00,52.17,52.21,52.15,52.16,225116.0,42.7182,42.751,42.7018,42.71,225116.0
2018-08-30 11:20:00,52.16,52.16,51.97,51.99,620666.0,42.71,42.71,42.5545,42.5708,620666.0
2018-08-30 11:30:00,51.99,52.07,51.97,51.98,348541.0,42.5708,42.6363,42.5545,42.5626,348541.0
2018-08-30 11:40:00,51.99,52.01,51.94,51.98,323548.0,42.5708,42.5872,42.5299,42.5626,323548.0
2018-08-30 11:50:00,51.99,52.04,51.97,51.99,288283.0,42.5708,42.6118,42.5545,42.5708,288283.0
2018-08-30 12:00:00,51.99,52.05,51.98,51.99,130898.0,42.5708,42.62,42.5626,42.5708,130898.0
2018-08-30 12:10:00,51.98,52.06,51.95,52.03,654769.0,42.5626,42.6281,42.5381,42.6036,654769.0
2018-08-30 12:20:00,52.03,52.12,52.03,52.1,359653.0,42.6036,42.6773,42.6036,42.6609,359653.0
2018-08-30 12:30:00,52.11,52.18,52.09,52.18,171009.0,42.6691,42.7264,42.6527,42.7264,171009.0
2018-08-30 12:40:00,52.18,52.2,52.14,52.17,167759.0,42.7264,42.7428,42.6937,42.7182,167759.0
2018-08-30 12:50:00,52.18,52.23,52.17,52.2,319453.0,42.7264,42.7673,42.7182,42.7428,319453.0
2018-08-30 13:00:00,52.2,52.24,52.19,52.2,187005.0,42.7428,42.7755,42.7346,42.7428,187005.0
2018-08-30 13:10:00,52.2,52.23,52.16,52.2,70370.0,42.7428,42.7673,42.71,42.7428,70370.0
2018-08-30 13:20:00,52.21,52.22,52.15,52.15,66086.0,42.751,42.7592,42.7018,42.7018,66086.0
2018-08-30 13:30:00,52.15,52.17,52.12,52.12,62726.0,42.7018,42.7182,42.6773,42.6773,62726.0
2018-08-30 13:40:00,52.13,52.18,52.11,52.18,278003.0,42.6855,42.7264,42.6691,42.7264,278003.0
2018-08-30 13:50:00,52.17,52.22,52.17,52.21,59951.0,42.7182,42.7592,42.7182,42.751,59951.0
2018-08-30 14:00:00,52.21,52.22,52.15,52.16,286100.0,42.751,42.7592,42.7018,42.71,286100.0
2018-08-30 14:10:00,52.17,52.2,51.89,51.91,643769.0,42.7182,42.7428,42.4889,42.5053,643769.0
2018-08-30 14:20:00,51.9,51.97,51.81,51.9,397122.0,42.4971,42.5545,42.4234,42.4971,397122.0
2018-08-30 14:30:00,51.9,52.04,51.87,52.02,175355.0,42.4971,42.6118,42.4726,42.5954,175355.0
2018-08-30 14:40:00,52.01,52.03,51.94,51.99,279381.0,42.5872,42.6036,42.5299,42.5708,279381.0
2018-08-30 14:50:00,51.98,51.98,51.85,51.85,216714.0,42.5626,42.5626,42.4562,42.4562,216714.0
2018-08-30 15:00:00,51.85,51.86,51.78,51.81,238328.0,42.4562,42.4644,42.3989,42.4234,238328.0
2018-08-30 15:10:00,51.81,51.88,51.77,51.87,227449.0,42.4234,42.4808,42.3907,42.4726,227449.0
2018-08-30 15:20:00,51.87,51.92,51.84,51.9,396427.0,42.4726,42.5135,42.448,42.4971,396427.0
2018-08-30 15:30:00,51.9,51.95,51.89,51.93,360554.0,42.4971,42.5381,42.4889,42.5217,360554.0
2018-08-30 15:40:00,51.92,51.97,51.89,51.94,267351.0,42.5135,42.5545,42.4889,42.5299,267351.0
2018-08-30 15:50:00,51.94,51.99,51.91,51.92,777291.0,42.5299,42.5708,42.5053,42.5135,777291.0
2018-08-31 09:30:00,51.87,52.0,51.83,51.96,687403.0,42.4726,42.579,42.4398,42.5463,687403.0
2018-08-31 09:40:00,51.96,52.03,51.95,52.02,519332.0,42.5463,42.6036,42.5381,42.5954,519332.0
2018-08-31 09:50:00,52.03,52.09,52.0,52.08,206992.0,42.6036,42.6527,42.579,42.6445,206992.0
2018-08-31 10:00:00,52.08,52.28,52.08,52.27,550550.0,42.6445,42.8083,42.6445,42.8001,550550.0
2018-08-31 10:10:00,52.27,52.39,52.27,52.36,360624.0,42.8001,42.8984,42.8001,42.8738,360624.0
2018-08-31 10:20:00,52.37,52.41,52.28,52.32,251718.0,42.882,42.9147,42.8083,42.841,251718.0
2018-08-31 10:30:00,52.32,52.37,52.31,52.37,190008.0,42.841,42.882,42.8329,42.882,190008.0
2018-08-31 10:40:00,52.36,52.37,52.25,52.28,106705.0,42.8738,42.882,42.7837,42.8083,106705.0
2018-08-31 10:50:00,52.27,52.29,52.2,52.21,263201.0,42.8001,42.8165,42.7428,42.751,263201.0
2018-08-31 11:00:00,52.22,52.27,52.12,52.13,254335.0,42.7592,42.8001,42.6773,42.6855,254335.0
2018-08-31 11:10:00,52.14,52.14,52.08,52.09,439657.0,42.6937,42.6937,42.6445,42.6527,439657.0
2018-08-31 11:20:00,52.09,52.09,51.86,51.9,1768712.0,42.6527,42.6527,42.4644,42.4971,1768712.0
2018-08-31 11:30:00,51.9,51.97,51.89,51.96,349180.0,42.4971,42.5545,42.4889,42.5463,349180.0
2018-08-31 11:40:00,51.95,51.96,51.86,51.9,449134.0,42.5381,42.5463,42.4644,42.4971,449134.0
2018-08-31 11:50:00,51.9,51.96,51.9,51.92,318536.0,42.4971,42.5463,42.4971,42.5135,318536.0
2018-08-31 12:00:00,51.92,51.92,51.84,51.88,384187.0,42.5135,42.5135,42.448,42.4808,384187.0
2018-08-31 12:10:00,51.88,51.93,51.85,51.93,216026.0,42.4808,42.5217,42.4562,42.5217,216026.0
2018-08-31 12:20:00,51.94,51.95,51.88,51.92,474735.0,42.5299,42.5381,42.4808,42.5135,474735.0
2018-08-31 12:30:00,51.91,51.96,51.89,51.94,562111.0,42.5053,42.5463,42.4889,42.5299,562111.0
2018-08-31 12:40:00,51.93,52.02,51.93,52.01,330786.0,42.5217,42.5954,42.5217,42.5872,330786.0
2018-08-31 12:50:00,52.01,52.06,51.99,52.05,284849.0,42.5872,42.6281,42.5708,42.62,284849.0
2018-08-31 13:00:00,52.06,52.11,52.02,52.1,327294.0,42.6281,42.6691,42.5954,42.6609,327294.0
2018-08-31 13:10:00,52.1,52.14,52.09,52.1,224671.0,42.6609,42.6937,42.6527,42.6609,224671.0
2018-08-31 13:20:00,52.09,52.15,52.09,52.12,184906.0,42.6527,42.7018,42.6527,42.6773,184906.0
2018-08-31 13:30:00,52.13,52.16,52.1,52.12,371011.0,42.6855,42.71,42.6609,42.6773,371011.0
2018-08-31 13:40:00,52.13,52.2,52.12,52.19,211802.0,42.6855,42.7428,42.6773,42.7346,211802.0
2018-08-31 13:50:00,52.19,52.22,52.17,52.22,599266.0,42.7346,42.7592,42.7182,42.7592,599266.0
2018-08-31 14:00:00,52.22,52.22,52.17,52.21,357695.0,42.7592,42.7592,42.7182,42.751,357695.0
2018-08-31 14:10:00,52.2,52.22,52.18,52.2,314848.0,42.7428,42.7592,42.7264,42.7428,314848.0
2018-08-31 14:20:00,52.2,52.24,52.18,52.23,338057.0,42.7428,42.7755,42.7264,42.7673,338057.0
2018-08-31 14:30:00,52.23,52.29,52.23,52.27,450033.0,42.7673,42.8165,42.7673,42.8001,450033.0
2018-08-31 14:40:00,52.27,52.35,52.27,52.34,369457.0,42.8001,42.8656,42.8001,42.8574,369457.0
2018-08-31 14:50:00,52.34,52.36,52.28,52.31,546226.0,42.8574,42.8738,42.8083,42.8329,546226.0
2018-08-31 15:00:00,52.31,52.38,52.3,52.38,484677.0,42.8329,42.8902,42.8247,42.8902,484677.0
2018-08-31 15:10:00,52.38,52.4,52.36,52.36,524598.0,42.8902,42.9065,42.8738,42.8738,524598.0
2018-08-31 15:20:00,52.37,52.37,52.23,52.25,535007.0,42.882,42.882,42.7673,42.7837,535007.0
2018-08-31 15:30:00,52.25,52.37,52.25,52.36,747862.0,42.7837,42.882,42.7837,42.8738,747862.0
2018-08-31 15:40:00,52.36,52.37,52.27,52.27,647743.0,42.8738,42.882,42.8001,42.8001,647743.0
2018-08-31 15:50:00,52.28,52.35,52.28,52.3,2867318.0,42.8083,42.8656,42.8083,42.8247,2867318.0
2018-09-04 09:30:00,51.45,51.45,51.23,51.26,1171096.0,42.1287,42.1287,41.9485,41.9731,1171096.0
2018-09-04 09:40:00,51.26,51.26,51.19,51.21,580717.0,41.9731,41.9731,41.9158,41.9321,580717.0
2018-09-04 09:50:00,51.22,51.26,51.15,51.26,442842.0,41.9403,41.9731,41.883,41.9731,442842.0
2018-09-04 10:00:00,51.26,51.32,51.2,51.32,411951.0,41.9731,42.0222,41.924,42.0222,411951.0
2018-09-04 10:10:00,51.31,51.33,51.27,51.32,233022.0,42.014,42.0304,41.9813,42.0222,233022.0
2018-09-04 10:20:00,51.32,51.39,51.3,51.31,264921.0,42.0222,42.0795,42.0058,42.014,264921.0
2018-09-04 10:30:00,51.32,51.33,51.26,51.28,1377220.0,42.0222,42.0304,41.9731,41.9895,1377220.0
2018-09-04 10:40:00,51.28,51.32,51.24,51.3,435294.0,41.9895,42.0222,41.9567,42.0058,435294.0
2018-09-04 10:50:00,51.31,51.4,51.29,51.35,712249.0,42.014,42.0877,41.9977,42.0468,712249.0
2018-09-04 11:00:00,51.35,51.38,51.29,51.32,395041.0,42.0468,42.0713,41.9977,42.0222,395041.0
2018-09-04 11:10:00,51.33,51.33,51.25,51.3,425748.0,42.0304,42.0304,41.9649,42.0058,425748.0
2018-09-04 11:20:00,51.3,51.32,51.22,51.23,872353.0,42.0058,42.0222,41.9403,41.9485,872353.0
2018-09-04 11:30:00,51.23,51.27,51.21,51.27,279803.0,41.9485,41.9813,41.9321,41.9813,279803.0
2018-09-04 11:40:00,51.26,51.27,51.19,51.2,372160.0,41.9731,41.9813,41.9158,41.924,372160.0
2018-09-04 11:50:00,51.2,51.21,51.13,51.13,243442.0,41.924,41.9321,41.8666,41.8666,243442.0
2018-09-04 12:00:00,51.14,51.19,51.13,51.17,172983.0,41.8748,41.9158,41.8666,41.8994,172983.0
2018-09-04 12:10:00,51.16,51.22,51.15,51.2,208334.0,41.8912,41.9403,41.883,41.924,208334.0
2018-09-04 12:20:00,51.2,51.2,51.12,51.19,153826.0,41.924,41.924,41.8585,41.9158,153826.0
2018-09-04 12:30:00,51.2,51.22,51.17,51.18,172180.0,41.924,41.9403,41.8994,41.9076,172180.0
2018-09-04 12:40:00,51.17,51.28,51.17,51.27,263688.0,41.8994,41.9895,41.8994,41.9813,263688.0
2018-09-04 12:50:00,51.26,51.26,51.2,51.22,273739.0,41.9731,41.9731,41.924,41.9403,273739.0
2018-09-04 13:00:00,51.22,51.27,51.2,51.25,192140.0,41.9403,41.9813,41.924,41.9649,192140.0
2018-09-04 13:10:00,51.25,51.26,51.21,51.21,100838.0,41.9649,41.9731,41.9321,41.9321,100838.0
2018-09-04 13:20:00,51.21,51.25,51.2,51.22,85746.0,41.9321,41.9649,41.924,41.9403,85746.0
2018-09-04 13:30:00,51.22,51.27,51.21,51.23,186550.0,41.9403,41.9813,41.9321,41.9485,186550.0
2018-09-04 13:40:00,51.22,51.26,51.18,51.25,177380.0,41.9403,41.9731,41.9076,41.9649,177380.0
2018-09-04 13:50:00,51.25,51.27,51.24,51.25,196865.0,41.9649,41.9813,41.9567,41.9649,196865.0
2018-09-04 14:00:00,51.24,51.28,51.24,51.26,100488.0,41.9567,41.9895,41.9567,41.9731,100488.0
2018-09-04 14:10:00,51.25,51.3,51.23,51.28,171826.0,41.9649,42.0058,41.9485,41.9895,171826.0
2018-09-04 14:20:00,51.27,51.29,51.26,51.26,212113.0,41.9813,41.9977,41.9731,41.9731,212113.0
2018-09-04 14:30:00,51.26,51.27,51.24,51.25,122085.0,41.9731,41.9813,41.9567,41.9649,122085.0
2018-09-04 14:40:00,51.25,51.25,51.21,51.22,491976.0,41.9649,41.9649,41.9321,41.9403,491976.0
2018-09-04 14:50:00,51.22,51.26,51.21,51.24,228235.0,41.9403,41.9731,41.9321,41.9567,228235.0
2018-09-04 15:00:00,51.25,51.25,51.21,51.24,107946.0,41.9649,41.9649,41.9321,41.9567,107946.0
2018-09-04 15:10:00,51.24,51.24,51.2,51.21,195695.0,41.9567,41.9567,41.924,41.9321,195695.0
2018-09-04 15:20:00,51.2,51.21,51.18,51.2,149660.0,41.924,41.9321,41.9076,41.924,149660.0
2018-09-04 15:30:00,51.2,51.22,51.19,51.21,202365.0,41.924,41.9403,41.9158,41.9321,202365.0
2018-09-04 15:40:00,51.21,51.23,51.17,51.21,1082531.0,41.9321,41.9485,41.8994,41.9321,1082531.0
2018-09-04 15:50:00,51.21,51.25,51.16,51.24,464845.0,41.9321,41.9649,41.8912,41.9567,464845.0
2018-09-05 09:30:00,50.71,50.71,50.48,50.54,819033.0,41.5227,41.5227,41.3344,41.3835,819033.0
2018-09-05 09:40:00,50.53,50.75,50.53,50.72,655321.0,41.3753,41.5555,41.3753,41.5309,655321.0
2018-09-05 09:50:00,50.72,50.72,50.53,50.54,528677.0,41.5309,41.5309,41.3753,41.3835,528677.0
2018-09-05 10:00:00,50.54,50.59,50.49,50.57,605242.0,41.3835,41.4245,41.3426,41.4081,605242.0
2018-09-05 10:10:00,50.57,50.59,50.44,50.5,508249.0,41.4081,41.4245,41.3016,41.3508,508249.0
2018-09-05 10:20:00,50.5,50.57,50.42,50.57,474074.0,41.3508,41.4081,41.2853,41.4081,474074.0
2018-09-05 10:30:00,50.56,50.56,50.41,50.43,516847.0,41.3999,41.3999,41.2771,41.2935,516847.0
2018-09-05 10:40:00,50.43,50.57,50.38,50.52,433993.0,41.2935,41.4081,41.2525,41.3672,433993.0
2018-09-05 10:50:00,50.52,50.58,50.48,50.54,418888.0,41.3672,41.4163,41.3344,41.3835,418888.0
2018-09-05 11:00:00,50.54,50.55,50.46,50.47,372618.0,41.3835,41.3917,41.318,41.3262,372618.0
2018-09-05 11:10:00,50.47,50.53,50.45,50.52,558625.0,41.3262,41.3753,41.3098,41.3672,558625.0
2018-09-05 11:20:00,50.52,50.58,50.4,50.42,625816.0,41.3672,41.4163,41.2689,41.2853,625816.0
2018-09-05 11:30:00,50.42,50.48,50.4,50.47,473692.0,41.2853,41.3344,41.2689,41.3262,473692.0
2018-09-05 11:40:00,50.47,50.5,50.45,50.48,227184.0,41.3262,41.3508,41.3098,41.3344,227184.0
2018-09-05 11:50:00,50.49,50.57,50.49,50.52,228187.0,41.3426,41.4081,41.3426,41.3672,228187.0
2018-09-05 12:00:00,50.52,50.59,50.51,50.57,328541.0,41.3672,41.4245,41.359,41.4081,328541.0
2018-09-05 12:10:00,50.56,50.6,50.54,50.6,372049.0,41.3999,41.4327,41.3835,41.4327,372049.0
2018-09-05 12:20:00,50.59,50.61,50.55,50.57,364319.0,41.4245,41.4408,41.3917,41.4081,364319.0
2018-09-05 12:30:00,50.58,50.67,50.57,50.65,352496.0,41.4163,41.49,41.4081,41.4736,352496.0
2018-09-05 12:40:00,50.65,50.67,50.6,50.66,235889.0,41.4736,41.49,41.4327,41.4818,235889.0
2018-09-05 12:50:00,50.66,50.67,50.58,50.59,282542.0,41.4818,41.49,41.4163,41.4245,282542.0
2018-09-05 13:00:00,50.59,50.62,50.58,50.62,159939.0,41.4245,41.449,41.4163,41.449,159939.0
2018-09-05 13:10:00,50.62,50.71,50.61,50.69,1049098.0,41.449,41.5227,41.4408,41.5064,1049098.0
2018-09-05 13:20:00,50.69,50.71,50.63,50.65,285981.0,41.5064,41.5227,41.4572,41.4736,285981.0
2018-09-05 13:30:00,50.65,50.71,50.6,50.61,370197.0,41.4736,41.5227,41.4327,41.4408,370197.0
2018-09-05 13:40:00,50.61,50.62,50.57,50.57,232694.0,41.4408,41.449,41.4081,41.4081,232694.0
2018-09-05 13:50:00,50.57,50.59,50.54,50.56,220095.0,41.4081,41.4245,41.3835,41.3999,220095.0
2018-09-05 14:00:00,50.56,50.59,50.52,50.53,378638.0,41.3999,41.4245,41.3672,41.3753,378638.0
2018-09-05 14:10:00,50.53,50.57,50.5,50.57,232989.0,41.3753,41.4081,41.3508,41.4081,232989.0
2018-09-05 14:20:00,50.57,50.61,50.54,50.59,331345.0,41.4081,41.4408,41.3835,41.4245,331345.0
2018-09-05 14:30:00,50.59,50.64,50.58,50.62,576369.0,41.4245,41.4654,41.4163,41.449,576369.0
2018-09-05 14:40:00,50.62,50.62,50.56,50.57,363370.0,41.449,41.449,41.3999,41.4081,363370.0
2018-09-05 14:50:00,50.57,50.58,50.51,50.55,572372.0,41.4081,41.4163,41.359,41.3917,572372.0
2018-09-05 15:00:00,50.55,50.59,50.52,50.53,376427.0,41.3917,41.4245,41.3672,41.3753,376427.0
2018-09-05 15:10:00,50.53,50.58,50.52,50.57,271422.0,41.3753,41.4163,41.3672,41.4081,271422.0
2018-09-05 15:20:00,50.58,50.61,50.53,50.55,476217.0,41.4163,41.4408,41.3753,41.3917,476217.0
2018-09-05 15:30:00,50.54,50.58,50.53,50.56,482957.0,41.3835,41.4163,41.3753,41.3999,482957.0
2018-09-05 15:40:00,50.56,50.58,50.5,50.51,549681.0,41.3999,41.4163,41.3508,41.359,549681.0
2018-09-05 15:50:00,50.51,50.58,50.49,50.54,840584.0,41.359,41.4163,41.3426,41.3835,840584.0
2018-09-06 09:30:00,50.62,50.75,50.6,50.64,815883.0,41.449,41.5555,41.4327,41.4654,815883.0
2018-09-06 09:40:00,50.65,50.73,50.62,50.73,378177.0,41.4736,41.5391,41.449,41.5391,378177.0
2018-09-06 09:50:00,50.72,50.74,50.66,50.73,211034.0,41.5309,41.5473,41.4818,41.5391,211034.0
2018-09-06 10:00:00,50.73,50.74,50.59,50.6,349207.0,41.5391,41.5473,41.4245,41.4327,349207.0
2018-09-06 10:10:00,50.6,50.6,50.48,50.51,390225.0,41.4327,41.4327,41.3344,41.359,390225.0
2018-09-06 10:20:00,50.51,50.57,50.45,50.57,314618.0,41.359,41.4081,41.3098,41.4081,314618.0
2018-09-06 10:30:00,50.57,50.57,50.45,50.51,329405.0,41.4081,41.4081,41.3098,41.359,329405.0
2018-09-06 10:40:00,50.52,50.54,50.38,50.4,286580.0,41.3672,41.3835,41.2525,41.2689,286580.0
2018-09-06 10:50:00,50.41,50.46,50.38,50.41,382114.0,41.2771,41.318,41.2525,41.2771,382114.0
2018-09-06 11:00:00,50.42,50.44,50.28,50.32,252226.0,41.2853,41.3016,41.1706,41.2034,252226.0
2018-09-06 11:10:00,50.32,50.36,50.28,50.3,308270.0,41.2034,41.2361,41.1706,41.187,308270.0
2018-09-06 11:20:00,50.29,50.41,50.25,50.39,273703.0,41.1788,41.2771,41.1461,41.2607,273703.0
2018-09-06 11:30:00,50.38,50.45,50.37,50.39,125933.0,41.2525,41.3098,41.2443,41.2607,125933.0
2018-09-06 11:40:00,50.4,50.48,50.37,50.47,248427.0,41.2689,41.3344,41.2443,41.3262,248427.0
2018-09-06 11:50:00,50.47,50.47,50.39,50.42,324958.0,41.3262,41.3262,41.2607,41.2853,324958.0
2018-09-06 12:00:00,50.4,50.42,50.36,50.4,1085874.0,41.2689,41.2853,41.2361,41.2689,1085874.0
2018-09-06 12:10:00,50.4,50.42,50.36,50.38,140061.0,41.2689,41.2853,41.2361,41.2525,140061.0
2018-09-06 12:20:00,50.37,50.39,50.34,50.37,160884.0,41.2443,41.2607,41.2198,41.2443,160884.0
2018-09-06 12:30:00,50.37,50.39,50.33,50.34,171929.0,41.2443,41.2607,41.2116,41.2198,171929.0
2018-09-06 12:40:00,50.33,50.39,50.33,50.34,174825.0,41.2116,41.2607,41.2116,41.2198,174825.0
2018-09-06 12:50:00,50.35,50.35,50.29,50.3,156575.0,41.228,41.228,41.1788,41.187,156575.0
2018-09-06 13:00:00,50.3,50.3,50.25,50.27,230198.0,41.187,41.187,41.1461,41.1624,230198.0
2018-09-06 13:10:00,50.26,50.37,50.25,50.37,388583.0,41.1543,41.2443,41.1461,41.2443,388583.0
2018-09-06 13:20:00,50.38,50.39,50.35,50.36,200504.0,41.2525,41.2607,41.228,41.2361,200504.0
2018-09-06 13:30:00,50.36,50.44,50.36,50.41,203081.0,41.2361,41.3016,41.2361,41.2771,203081.0
2018-09-06 13:40:00,50.41,50.48,50.41,50.43,242055.0,41.2771,41.3344,41.2771,41.2935,242055.0
2018-09-06 13:50:00,50.42,50.44,50.37,50.38,172967.0,41.2853,41.3016,41.2443,41.2525,172967.0
2018-09-06 14:00:00,50.38,50.44,50.37,50.43,243019.0,41.2525,41.3016,41.2443,41.2935,243019.0
2018-09-06 14:10:00,50.44,50.46,50.41,50.44,1582355.0,41.3016,41.318,41.2771,41.3016,1582355.0
2018-09-06 14:20:00,50.43,50.44,50.38,50.39,235517.0,41.2935,41.3016,41.2525,41.2607,235517.0
2018-09-06 14:30:00,50.4,50.47,50.4,50.43,301112.0,41.2689,41.3262,41.2689,41.2935,301112.0
2018-09-06 14:40:00,50.43,50.48,50.42,50.44,336535.0,41.2935,41.3344,41.2853,41.3016,336535.0
2018-09-06 14:50:00,50.45,50.48,50.42,50.46,266063.0,41.3098,41.3344,41.2853,41.318,266063.0
2018-09-06 15:00:00,50.46,50.53,50.45,50.52,272835.0,41.318,41.3753,41.3098,41.3672,272835.0
2018-09-06 15:10:00,50.52,50.57,50.5,50.53,268370.0,41.3672,41.4081,41.3508,41.3753,268370.0
2018-09-06 15:20:00,50.53,50.55,50.5,50.54,345972.0,41.3753,41.3917,41.3508,41.3835,345972.0
2018-09-06 15:30:00,50.54,50.58,50.51,50.56,249030.0,41.3835,41.4163,41.359,41.3999,249030.0
2018-09-06 15:40:00,50.56,50.58,50.51,50.57,212556.0,41.3999,41.4163,41.359,41.4081,212556.0
2018-09-06 15:50:00,50.56,50.58,50.54,50.57,529819.0,41.3999,41.4163,41.3835,41.4081,529819.0
2018-09-07 09:30:00,50.42,50.56,50.35,50.56,729478.0,41.2853,41.3999,41.228,41.3999,729478.0
2018-09-07 09:40:00,50.55,50.62,50.53,50.55,770757.0,41.3917,41.449,41.3753,41.3917,770757.0
2018-09-07 09:50:00,50.55,50.68,50.55,50.67,294636.0,41.3917,41.4982,41.3917,41.49,294636.0
2018-09-07 10:00:00,50.68,50.71,50.64,50.7,311588.0,41.4982,41.5227,41.4654,41.5145,311588.0
2018-09-07 10:10:00,50.7,50.75,50.64,50.65,154188.0,41.5145,41.5555,41.4654,41.4736,154188.0
2018-09-07 10:20:00,50.65,50.72,50.62,50.62,219136.0,41.4736,41.5309,41.449,41.449,219136.0
2018-09-07 10:30:00,50.62,50.69,50.6,50.62,339527.0,41.449,41.5064,41.4327,41.449,339527.0
2018-09-07 10:40:00,50.62,50.72,50.59,50.69,199545.0,41.449,41.5309,41.4245,41.5064,199545.0
2018-09-07 10:50:00,50.7,50.75,50.68,50.68,276309.0,41.5145,41.5555,41.4982,41.4982,276309.0
2018-09-07 11:00:00,50.68,50.69,50.55,50.6,5123602.0,41.4982,41.5064,41.3917,41.4327,5123602.0
2018-09-07 11:10:00,50.6,50.62,50.56,50.58,553669.0,41.4327,41.449,41.3999,41.4163,553669.0
2018-09-07 11:20:00,50.58,50.6,50.51,50.57,535878.0,41.4163,41.4327,41.359,41.4081,535878.0
2018-09-07 11:30:00,50.58,50.58,50.49,50.57,194702.0,41.4163,41.4163,41.3426,41.4081,194702.0
2018-09-07 11:40:00,50.58,50.6,50.54,50.57,122974.0,41.4163,41.4327,41.3835,41.4081,122974.0
2018-09-07 11:50:00,50.57,50.6,50.53,50.53,158405.0,41.4081,41.4327,41.3753,41.3753,158405.0
2018-09-07 12:00:00,50.53,50.56,50.27,50.3,425480.0,41.3753,41.3999,41.1624,41.187,425480.0
2018-09-07 12:10:00,50.3,50.37,50.22,50.24,387767.0,41.187,41.2443,41.1215,41.1379,387767.0
2018-09-07 12:20:00,50.24,50.3,50.17,50.17,493182.0,41.1379,41.187,41.0806,41.0806,493182.0
2018-09-07 12:30:00,50.16,50.25,50.15,50.2,282581.0,41.0724,41.1461,41.0642,41.1051,282581.0
2018-09-07 12:40:00,50.2,50.28,50.12,50.28,239088.0,41.1051,41.1706,41.0396,41.1706,239088.0
2018-09-07 12:50:00,50.28,50.36,50.28,50.35,184567.0,41.1706,41.2361,41.1706,41.228,184567.0
2018-09-07 13:00:00,50.34,50.34,50.24,50.24,139997.0,41.2198,41.2198,41.1379,41.1379,139997.0
2018-09-07 13:10:00,50.24,50.27,50.18,50.19,118368.0,41.1379,41.1624,41.0888,41.0969,118368.0
2018-09-07 13:20:00,50.19,50.23,50.18,50.22,226643.0,41.0969,41.1297,41.0888,41.1215,226643.0
2018-09-07 13:30:00,50.21,50.27,50.21,50.23,150050.0,41.1133,41.1624,41.1133,41.1297,150050.0
2018-09-07 13:40:00,50.23,50.29,50.22,50.25,216922.0,41.1297,41.1788,41.1215,41.1461,216922.0
2018-09-07 13:50:00,50.25,50.28,50.24,50.25,157354.0,41.1461,41.1706,41.1379,41.1461,157354.0
2018-09-07 14:00:00,50.25,50.3,50.25,50.3,135797.0,41.1461,41.187,41.1461,41.187,135797.0
2018-09-07 14:10:00,50.3,50.37,50.29,50.34,228189.0,41.187,41.2443,41.1788,41.2198,228189.0
2018-09-07 14:20:00,50.35,50.41,50.33,50.4,346843.0,41.228,41.2771,41.2116,41.2689,346843.0
2018-09-07 14:30:00,50.4,50.42,50.34,50.35,702460.0,41.2689,41.2853,41.2198,41.228,702460.0
2018-09-07 14:40:00,50.36,50.38,50.35,50.36,203542.0,41.2361,41.2525,41.228,41.2361,203542.0
2018-09-07 14:50:00,50.36,50.38,50.33,50.36,271630.0,41.2361,41.2525,41.2116,41.2361,271630.0
2018-09-07 15:00:00,50.36,50.37,50.31,50.32,398897.0,41.2361,41.2443,41.1952,41.2034,398897.0
2018-09-07 15:10:00,50.32,50.35,50.32,50.33,132702.0,41.2034,41.228,41.2034,41.2116,132702.0
2018-09-07 15:20:00,50.33,50.35,50.3,50.32,192371.0,41.2116,41.228,41.187,41.2034,192371.0
2018-09-07 15:30:00,50.32,50.33,50.25,50.3,215578.0,41.2034,41.2116,41.1461,41.187,215578.0
2018-09-07 15:40:00,50.29,50.3,50.23,50.24,404060.0,41.1788,41.187,41.1297,41.1379,404060.0
2018-09-07 15:50:00,50.25,50.37,50.22,50.3,721736.0,41.1461,41.2443,41.1215,41.187,721736.0
2018-09-10 09:30:00,50.27,50.27,50.03,50.05,382531.0,41.1624,41.1624,40.9659,40.9823,382531.0
2018-09-10 09:40:00,50.05,50.12,50.0,50.08,178583.0,40.9823,41.0396,40.9414,41.0069,178583.0
2018-09-10 09:50:00,50.08,50.1,49.98,50.04,232438.0,41.0069,41.0232,40.925,40.9741,232438.0
2018-09-10 10:00:00,50.03,50.05,49.94,49.97,345721.0,40.9659,40.9823,40.8922,40.9168,345721.0
2018-09-10 10:10:00,49.97,50.01,49.94,49.99,304136.0,40.9168,40.9496,40.8922,40.9332,304136.0
2018-09-10 10:20:00,50.0,50.05,49.95,49.99,242144.0,40.9414,40.9823,40.9004,40.9332,242144.0
2018-09-10 10:30:00,49.99,50.02,49.94,49.99,236706.0,40.9332,40.9577,40.8922,40.9332,236706.0
2018-09-10 10:40:00,49.99,50.01,49.94,49.96,205518.0,40.9332,40.9496,40.8922,40.9086,205518.0
2018-09-10 10:50:00,49.96,49.98,49.88,49.88,266865.0,40.9086,40.925,40.8431,40.8431,266865.0
2018-09-10 11:00:00,49.88,49.93,49.83,49.93,351601.0,40.8431,40.884,40.8022,40.884,351601.0
2018-09-10 11:10:00,49.93,49.95,49.88,49.91,256988.0,40.884,40.9004,40.8431,40.8677,256988.0
2018-09-10 11:20:00,49.92,49.97,49.89,49.95,416575.0,40.8759,40.9168,40.8513,40.9004,416575.0
2018-09-10 11:30:00,49.94,50.0,49.9,49.91,365054.0,40.8922,40.9414,40.8595,40.8677,365054.0
2018-09-10 11:40:00,49.91,49.97,49.9,49.97,345909.0,40.8677,40.9168,40.8595,40.9168,345909.0
2018-09-10 11:50:00,49.97,49.98,49.91,49.94,293890.0,40.9168,40.925,40.8677,40.8922,293890.0
2018-09-10 12:00:00,49.93,49.95,49.88,49.91,296248.0,40.884,40.9004,40.8431,40.8677,296248.0
2018-09-10 12:10:00,49.92,49.94,49.88,49.88,205284.0,40.8759,40.8922,40.8431,40.8431,205284.0
2018-09-10 12:20:00,49.89,49.9,49.86,49.87,387333.0,40.8513,40.8595,40.8267,40.8349,387333.0
2018-09-10 12:30:00,49.87,49.91,49.86,49.87,216018.0,40.8349,40.8677,40.8267,40.8349,216018.0
2018-09-10 12:40:00,49.87,49.88,49.81,49.83,176646.0,40.8349,40.8431,40.7858,40.8022,176646.0
2018-09-10 12:50:00,49.83,49.85,49.8,49.82,102120.0,40.8022,40.8185,40.7776,40.794,102120.0
2018-09-10 13:00:00,49.83,49.83,49.8,49.82,113720.0,40.8022,40.8022,40.7776,40.794,113720.0
2018-09-10 13:10:00,49.81,49.84,49.78,49.79,126663.0,40.7858,40.8104,40.7612,40.7694,126663.0
2018-09-10 13:20:00,49.79,49.82,49.78,49.81,98399.0,40.7694,40.794,40.7612,40.7858,98399.0
2018-09-10 13:30:00,49.81,49.82,49.78,49.78,83391.0,40.7858,40.794,40.7612,40.7612,83391.0
2018-09-10 13:40:00,49.78,49.81,49.74,49.76,132769.0,40.7612,40.7858,40.7285,40.7448,132769.0
2018-09-10 13:50:00,49.77,49.77,49.75,49.76,87124.0,40.753,40.753,40.7367,40.7448,87124.0
2018-09-10 14:00:00,49.76,49.77,49.73,49.75,123588.0,40.7448,40.753,40.7203,40.7367,123588.0
2018-09-10 14:10:00,49.76,49.77,49.74,49.76,132663.0,40.7448,40.753,40.7285,40.7448,132663.0
2018-09-10 14:20:00,49.77,49.78,49.75,49.77,247556.0,40.753,40.7612,40.7367,40.753,247556.0
2018-09-10 14:30:00,49.77,49.83,49.76,49.83,256072.0,40.753,40.8022,40.7448,40.8022,256072.0
2018-09-10 14:40:00,49.82,49.85,49.81,49.82,191401.0,40.794,40.8185,40.7858,40.794,191401.0
2018-09-10 14:50:00,49.82,49.86,49.81,49.85,147077.0,40.794,40.8267,40.7858,40.8185,147077.0
2018-09-10 15:00:00,49.85,49.89,49.83,49.87,157946.0,40.8185,40.8513,40.8022,40.8349,157946.0
2018-09-10 15:10:00,49.86,49.88,49.83,49.87,178813.0,40.8267,40.8431,40.8022,40.8349,178813.0
2018-09-10 15:20:00,49.87,49.9,49.84,49.86,139210.0,40.8349,40.8595,40.8104,40.8267,139210.0
2018-09-10 15:30:00,49.86,49.87,49.83,49.84,157529.0,40.8267,40.8349,40.8022,40.8104,157529.0
2018-09-10 15:40:00,49.84,49.87,49.82,49.84,184527.0,40.8104,40.8349,40.794,40.8104,184527.0
2018-09-10 15:50:00,49.84,49.85,49.79,49.81,573720.0,40.8104,40.8185,40.7694,40.7858,573720.0
2018-09-11 09:30:00,49.34,49.35,49.2,49.31,474010.0,40.4009,40.4091,40.2863,40.3764,474010.0
2018-09-11 09:40:00,49.32,49.48,49.27,49.44,626513.0,40.3846,40.5156,40.3436,40.4828,626513.0
2018-09-11 09:50:00,49.45,49.52,49.42,49.52,387318.0,40.491,40.5483,40.4664,40.5483,387318.0
2018-09-11 10:00:00,49.52,49.65,49.5,49.65,672863.0,40.5483,40.6548,40.532,40.6548,672863.0
2018-09-11 10:10:00,49.65,49.67,49.58,49.66,637017.0,40.6548,40.6712,40.5975,40.663,637017.0
2018-09-11 10:20:00,49.66,49.71,49.64,49.65,584583.0,40.663,40.7039,40.6466,40.6548,584583.0
2018-09-11 10:30:00,49.66,49.66,49.49,49.49,456096.0,40.663,40.663,40.5238,40.5238,456096.0
2018-09-11 10:40:00,49.5,49.5,49.4,49.42,863363.0,40.532,40.532,40.4501,40.4664,863363.0
2018-09-11 10:50:00,49.43,49.51,49.42,49.48,376532.0,40.4746,40.5401,40.4664,40.5156,376532.0
2018-09-11 11:00:00,49.49,49.58,49.49,49.57,555280.0,40.5238,40.5975,40.5238,40.5893,555280.0
2018-09-11 11:10:00,49.56,49.61,49.54,49.59,666368.0,40.5811,40.622,40.5647,40.6056,666368.0
2018-09-11 11:20:00,49.59,49.67,49.58,49.66,538073.0,40.6056,40.6712,40.5975,40.663,538073.0
2018-09-11 11:30:00,49.67,49.69,49.6,49.63,766028.0,40.6712,40.6875,40.6138,40.6384,766028.0
2018-09-11 11:40:00,49.64,49.64,49.59,49.61,354236.0,40.6466,40.6466,40.6056,40.622,354236.0
2018-09-11 11:50:00,49.61,49.76,49.6,49.76,507875.0,40.622,40.7448,40.6138,40.7448,507875.0
2018-09-11 12:00:00,49.75,49.8,49.73,49.78,523055.0,40.7367,40.7776,40.7203,40.7612,523055.0
2018-09-11 12:10:00,49.78,49.8,49.71,49.74,306335.0,40.7612,40.7776,40.7039,40.7285,306335.0
2018-09-11 12:20:00,49.73,49.77,49.72,49.73,471397.0,40.7203,40.753,40.7121,40.7203,471397.0
2018-09-11 12:30:00,49.73,49.79,49.72,49.77,231399.0,40.7203,40.7694,40.7121,40.753,231399.0
2018-09-11 12:40:00,49.77,49.78,49.74,49.74,147347.0,40.753,40.7612,40.7285,40.7285,147347.0
2018-09-11 12:50:00,49.74,49.77,49.73,49.77,290720.0,40.7285,40.753,40.7203,40.753,290720.0
2018-09-11 13:00:00,49.77,49.78,49.72,49.73,255818.0,40.753,40.7612,40.7121,40.7203,255818.0
2018-09-11 13:10:00,49.72,49.75,49.69,49.73,274121.0,40.7121,40.7367,40.6875,40.7203,274121.0
2018-09-11 13:20:00,49.73,49.74,49.68,49.69,293150.0,40.7203,40.7285,40.6793,40.6875,293150.0
2018-09-11 13:30:00,49.69,49.73,49.66,49.7,323669.0,40.6875,40.7203,40.663,40.6957,323669.0
2018-09-11 13:40:00,49.7,49.7,49.66,49.68,282962.0,40.6957,40.6957,40.663,40.6793,282962.0
2018-09-11 13:50:00,49.68,49.71,49.65,49.7,239708.0,40.6793,40.7039,40.6548,40.6957,239708.0
2018-09-11 14:00:00,49.7,49.71,49.65,49.71,364112.0,40.6957,40.7039,40.6548,40.7039,364112.0
2018-09-11 14:10:00,49.71,49.72,49.66,49.71,712059.0,40.7039,40.7121,40.663,40.7039,712059.0
2018-09-11 14:20:00,49.71,49.75,49.7,49.73,333889.0,40.7039,40.7367,40.6957,40.7203,333889.0
2018-09-11 14:30:00,49.72,49.76,49.71,49.73,379316.0,40.7121,40.7448,40.7039,40.7203,379316.0
2018-09-11 14:40:00,49.73,49.75,49.71,49.73,277286.0,40.7203,40.7367,40.7039,40.7203,277286.0
2018-09-11 14:50:00,49.73,49.75,49.72,49.73,236611.0,40.7203,40.7367,40.7121,40.7203,236611.0
2018-09-11 15:00:00,49.73,49.77,49.73,49.76,247146.0,40.7203,40.753,40.7203,40.7448,247146.0
2018-09-11 15:10:00,49.76,49.78,49.75,49.76,371827.0,40.7448,40.7612,40.7367,40.7448,371827.0
2018-09-11 15:20:00,49.76,49.81,49.76,49.8,679044.0,40.7448,40.7858,40.7448,40.7776,679044.0
2018-09-11 15:30:00,49.8,49.83,49.79,49.82,271511.0,40.7776,40.8022,40.7694,40.794,271511.0
2018-09-11 15:40:00,49.82,49.86,49.81,49.84,533493.0,40.794,40.8267,40.7858,40.8104,533493.0
2018-09-11 15:50:00,49.84,49.93,49.82,49.93,1055412.0,40.8104,40.884,40.794,40.884,1055412.0
2018-09-12 09:30:00,49.7,49.76,49.64,49.73,395914.0,40.6957,40.7448,40.6466,40.7203,395914.0
2018-09-12 09:40:00,49.73,49.83,49.73,49.76,279507.0,40.7203,40.8022,40.7203,40.7448,279507.0
2018-09-12 09:50:00,49.76,49.8,49.72,49.75,273817.0,40.7448,40.7776,40.7121,40.7367,273817.0
2018-09-12 10:00:00,49.75,49.86,49.74,49.75,228397.0,40.7367,40.8267,40.7285,40.7367,228397.0
2018-09-12 10:10:00,49.75,49.75,49.67,49.69,275179.0,40.7367,40.7367,40.6712,40.6875,275179.0
2018-09-12 10:20:00,49.69,49.69,49.6,49.63,331754.0,40.6875,40.6875,40.6138,40.6384,331754.0
2018-09-12 10:30:00,49.63,49.65,49.56,49.6,223959.0,40.6384,40.6548,40.5811,40.6138,223959.0
2018-09-12 10:40:00,49.6,49.63,49.55,49.55,154541.0,40.6138,40.6384,40.5729,40.5729,154541.0
2018-09-12 10:50:00,49.55,49.65,49.54,49.6,207652.0,40.5729,40.6548,40.5647,40.6138,207652.0
2018-09-12 11:00:00,49.6,49.67,49.55,49.56,209549.0,40.6138,40.6712,40.5729,40.5811,209549.0
2018-09-12 11:10:00,49.55,50.17,49.54,50.16,1543446.0,40.5729,41.0806,40.5647,41.0724,1543446.0
2018-09-12 11:20:00,50.16,50.45,50.15,50.33,1147315.0,41.0724,41.3098,41.0642,41.2116,1147315.0
2018-09-12 11:30:00,50.32,50.44,50.17,50.17,804771.0,41.2034,41.3016,41.0806,41.0806,804771.0
2018-09-12 11:40:00,50.18,50.27,50.15,50.16,307723.0,41.0888,41.1624,41.0642,41.0724,307723.0
2018-09-12 11:50:00,50.16,50.16,50.01,50.04,1390583.0,41.0724,41.0724,40.9496,40.9741,1390583.0
2018-09-12 12:00:00,50.04,50.21,50.02,50.12,323628.0,40.9741,41.1133,40.9577,41.0396,323628.0
2018-09-12 12:10:00,50.12,50.22,50.12,50.21,231418.0,41.0396,41.1215,41.0396,41.1133,231418.0
2018-09-12 12:20:00,50.21,50.29,50.17,50.28,345450.0,41.1133,41.1788,41.0806,41.1706,345450.0
2018-09-12 12:30:00,50.28,50.32,50.24,50.31,590996.0,41.1706,41.2034,41.1379,41.1952,590996.0
2018-09-12 12:40:00,50.31,50.37,50.3,50.33,109940.0,41.1952,41.2443,41.187,41.2116,109940.0
2018-09-12 12:50:00,50.33,50.37,50.33,50.34,128455.0,41.2116,41.2443,41.2116,41.2198,128455.0
2018-09-12 13:00:00,50.34,50.4,50.34,50.38,127145.0,41.2198,41.2689,41.2198,41.2525,127145.0
2018-09-12 13:10:00,50.38,50.41,50.36,50.37,101068.0,41.2525,41.2771,41.2361,41.2443,101068.0
2018-09-12 13:20:00,50.38,50.43,50.36,50.38,157961.0,41.2525,41.2935,41.2361,41.2525,157961.0
2018-09-12 13:30:00,50.38,50.42,50.37,50.41,216250.0,41.2525,41.2853,41.2443,41.2771,216250.0
2018-09-12 13:40:00,50.4,50.43,50.31,50.34,155955.0,41.2689,41.2935,41.1952,41.2198,155955.0
2018-09-12 13:50:00,50.34,50.4,50.32,50.38,1640264.0,41.2198,41.2689,41.2034,41.2525,1640264.0
2018-09-12 14:00:00,50.38,50.39,50.29,50.33,916440.0,41.2525,41.2607,41.1788,41.2116,916440.0
2018-09-12 14:10:00,50.33,50.37,50.31,50.33,257130.0,41.2116,41.2443,41.1952,41.2116,257130.0
2018-09-12 14:20:00,50.33,50.36,50.32,50.32,438158.0,41.2116,41.2361,41.2034,41.2034,438158.0
2018-09-12 14:30:00,50.33,50.33,50.28,50.32,873575.0,41.2116,41.2116,41.1706,41.2034,873575.0
2018-09-12 14:40:00,50.32,50.32,50.25,50.28,608153.0,41.2034,41.2034,41.1461,41.1706,608153.0
2018-09-12 14:50:00,50.28,50.29,50.24,50.26,120502.0,41.1706,41.1788,41.1379,41.1543,120502.0
2018-09-12 15:00:00,50.26,50.29,50.22,50.27,1224810.0,41.1543,41.1788,41.1215,41.1624,1224810.0
2018-09-12 15:10:00,50.27,50.3,50.26,50.28,284572.0,41.1624,41.187,41.1543,41.1706,284572.0
2018-09-12 15:20:00,50.29,50.3,50.23,50.26,4267413.0,41.1788,41.187,41.1297,41.1543,4267413.0
2018-09-12 15:30:00,50.27,50.28,50.21,50.22,969355.0,41.1624,41.1706,41.1133,41.1215,969355.0
2018-09-12 15:40:00,50.22,50.23,50.18,50.21,314001.0,41.1215,41.1297,41.0888,41.1133,314001.0
2018-09-12 15:50:00,50.21,50.23,50.13,50.16,860656.0,41.1133,41.1297,41.0478,41.0724,860656.0
2018-09-13 09:30:00,50.86,51.02,50.86,51.01,477158.0,41.6456,41.7766,41.6456,41.7684,477158.0
2018-09-13 09:40:00,51.01,51.1,51.0,51.05,427798.0,41.7684,41.8421,41.7602,41.8011,427798.0
2018-09-13 09:50:00,51.05,51.14,51.01,51.03,381689.0,41.8011,41.8748,41.7684,41.7848,381689.0
2018-09-13 10:00:00,51.03,51.05,50.97,51.0,429588.0,41.7848,41.8011,41.7356,41.7602,429588.0
2018-09-13 10:10:00,51.01,51.08,50.73,50.82,1451337.0,41.7684,41.8257,41.5391,41.6128,1451337.0
2018-09-13 10:20:00,50.81,50.84,50.68,50.72,988261.0,41.6046,41.6292,41.4982,41.5309,988261.0
2018-09-13 10:30:00,50.73,50.79,50.66,50.69,331469.0,41.5391,41.5882,41.4818,41.5064,331469.0
2018-09-13 10:40:00,50.68,50.77,50.61,50.73,541236.0,41.4982,41.5719,41.4408,41.5391,541236.0
2018-09-13 10:50:00,50.73,50.79,50.68,50.75,365314.0,41.5391,41.5882,41.4982,41.5555,365314.0
2018-09-13 11:00:00,50.75,50.83,50.66,50.83,299456.0,41.5555,41.621,41.4818,41.621,299456.0
2018-09-13 11:10:00,50.83,50.85,50.77,50.77,217717.0,41.621,41.6374,41.5719,41.5719,217717.0
2018-09-13 11:20:00,50.78,50.79,50.67,50.69,159931.0,41.58,41.5882,41.49,41.5064,159931.0
2018-09-13 11:30:00,50.69,50.69,50.59,50.68,201083.0,41.5064,41.5064,41.4245,41.4982,201083.0
2018-09-13 11:40:00,50.69,50.69,50.62,50.66,104294.0,41.5064,41.5064,41.449,41.4818,104294.0
2018-09-13 11:50:00,50.67,50.75,50.66,50.75,125567.0,41.49,41.5555,41.4818,41.5555,125567.0
2018-09-13 12:00:00,50.75,50.81,50.75,50.77,214964.0,41.5555,41.6046,41.5555,41.5719,214964.0
2018-09-13 12:10:00,50.77,50.82,50.76,50.8,332059.0,41.5719,41.6128,41.5637,41.5964,332059.0
2018-09-13 12:20:00,50.8,50.88,50.8,50.86,333216.0,41.5964,41.6619,41.5964,41.6456,333216.0
2018-09-13 12:30:00,50.87,50.93,50.87,50.92,217599.0,41.6537,41.7029,41.6537,41.6947,217599.0
2018-09-13 12:40:00,50.93,50.94,50.87,50.89,171970.0,41.7029,41.7111,41.6537,41.6701,171970.0
2018-09-13 12:50:00,50.9,50.91,50.87,50.89,317583.0,41.6783,41.6865,41.6537,41.6701,317583.0
2018-09-13 13:00:00,50.89,50.93,50.89,50.9,461893.0,41.6701,41.7029,41.6701,41.6783,461893.0
2018-09-13 13:10:00,50.9,50.92,50.88,50.89,391684.0,41.6783,41.6947,41.6619,41.6701,391684.0
2018-09-13 13:20:00,50.89,50.92,50.87,50.89,192720.0,41.6701,41.6947,41.6537,41.6701,192720.0
2018-09-13 13:30:00,50.9,50.95,50.88,50.92,180383.0,41.6783,41.7193,41.6619,41.6947,180383.0
2018-09-13 13:40:00,50.93,50.93,50.89,50.9,204548.0,41.7029,41.7029,41.6701,41.6783,204548.0
2018-09-13 13:50:00,50.9,50.93,50.88,50.91,183251.0,41.6783,41.7029,41.6619,41.6865,183251.0
2018-09-13 14:00:00,50.91,50.99,50.91,50.96,678701.0,41.6865,41.752,41.6865,41.7274,678701.0
2018-09-13 14:10:00,50.96,50.98,50.89,50.9,306731.0,41.7274,41.7438,41.6701,41.6783,306731.0
2018-09-13 14:20:00,50.9,50.93,50.88,50.9,295969.0,41.6783,41.7029,41.6619,41.6783,295969.0
2018-09-13 14:30:00,50.9,50.92,50.86,50.9,220564.0,41.6783,41.6947,41.6456,41.6783,220564.0
2018-09-13 14:40:00,50.9,50.92,50.88,50.91,388606.0,41.6783,41.6947,41.6619,41.6865,388606.0
2018-09-13 14:50:00,50.91,50.91,50.86,50.9,280396.0,41.6865,41.6865,41.6456,41.6783,280396.0
2018-09-13 15:00:00,50.9,50.91,50.83,50.84,279670.0,41.6783,41.6865,41.621,41.6292,279670.0
2018-09-13 15:10:00,50.84,50.88,50.82,50.84,275411.0,41.6292,41.6619,41.6128,41.6292,275411.0
2018-09-13 15:20:00,50.83,50.85,50.81,50.83,125940.0,41.621,41.6374,41.6046,41.621,125940.0
2018-09-13 15:30:00,50.82,50.83,50.76,50.77,301836.0,41.6128,41.621,41.5637,41.5719,301836.0
2018-09-13 15:40:00,50.76,50.78,50.74,50.78,299913.0,41.5637,41.58,41.5473,41.58,299913.0
2018-09-13 15:50:00,50.78,50.79,50.76,50.76,1339329.0,41.58,41.5882,41.5637,41.5637,1339329.0
2018-09-14 09:30:00,51.05,51.12,50.98,51.1,785735.0,41.8011,41.8585,41.7438,41.8421,785735.0
2018-09-14 09:40:00,51.09,51.13,51.01,51.01,260858.0,41.8339,41.8666,41.7684,41.7684,260858.0
2018-09-14 09:50:00,51.01,51.02,50.94,50.96,383944.0,41.7684,41.7766,41.7111,41.7274,383944.0
2018-09-14 10:00:00,50.97,50.97,50.85,50.86,406783.0,41.7356,41.7356,41.6374,41.6456,406783.0
2018-09-14 10:10:00,50.86,50.91,50.84,50.87,250377.0,41.6456,41.6865,41.6292,41.6537,250377.0
2018-09-14 10:20:00,50.87,50.89,50.83,50.86,220296.0,41.6537,41.6701,41.621,41.6456,220296.0
2018-09-14 10:30:00,50.86,50.94,50.86,50.92,219340.0,41.6456,41.7111,41.6456,41.6947,219340.0
2018-09-14 10:40:00,50.92,50.97,50.88,50.96,193243.0,41.6947,41.7356,41.6619,41.7274,193243.0
2018-09-14 10:50:00,50.95,51.02,50.94,51.0,248918.0,41.7193,41.7766,41.7111,41.7602,248918.0
2018-09-14 11:00:00,51.0,51.05,50.97,51.03,149571.0,41.7602,41.8011,41.7356,41.7848,149571.0
2018-09-14 11:10:00,51.03,51.06,51.0,51.04,260234.0,41.7848,41.8093,41.7602,41.7929,260234.0
2018-09-14 11:20:00,51.05,51.08,51.03,51.08,168390.0,41.8011,41.8257,41.7848,41.8257,168390.0
2018-09-14 11:30:00,51.08,51.09,51.02,51.08,178381.0,41.8257,41.8339,41.7766,41.8257,178381.0
2018-09-14 11:40:00,51.07,51.1,51.05,51.08,120329.0,41.8175,41.8421,41.8011,41.8257,120329.0
2018-09-14 11:50:00,51.09,51.1,51.0,51.01,163524.0,41.8339,41.8421,41.7602,41.7684,163524.0
2018-09-14 12:00:00,51.01,51.02,50.58,50.76,1561082.0,41.7684,41.7766,41.4163,41.5637,1561082.0
2018-09-14 12:10:00,50.76,50.8,50.66,50.71,323615.0,41.5637,41.5964,41.4818,41.5227,323615.0
2018-09-14 12:20:00,50.72,50.73,50.54,50.63,376912.0,41.5309,41.5391,41.3835,41.4572,376912.0
2018-09-14 12:30:00,50.62,50.67,50.56,50.61,264893.0,41.449,41.49,41.3999,41.4408,264893.0
2018-09-14 12:40:00,50.61,50.68,50.61,50.67,114136.0,41.4408,41.4982,41.4408,41.49,114136.0
2018-09-14 12:50:00,50.68,50.69,50.63,50.65,185261.0,41.4982,41.5064,41.4572,41.4736,185261.0
2018-09-14 13:00:00,50.65,50.66,50.58,50.59,206977.0,41.4736,41.4818,41.4163,41.4245,206977.0
2018-09-14 13:10:00,50.59,50.73,50.57,50.72,162796.0,41.4245,41.5391,41.4081,41.5309,162796.0
2018-09-14 13:20:00,50.72,50.8,50.71,50.77,345941.0,41.5309,41.5964,41.5227,41.5719,345941.0
2018-09-14 13:30:00,50.78,50.82,50.78,50.79,214649.0,41.58,41.6128,41.58,41.5882,214649.0
2018-09-14 13:40:00,50.78,50.8,50.73,50.78,133680.0,41.58,41.5964,41.5391,41.58,133680.0
2018-09-14 13:50:00,50.78,50.84,50.78,50.84,134934.0,41.58,41.6292,41.58,41.6292,134934.0
2018-09-14 14:00:00,50.84,50.86,50.79,50.81,205492.0,41.6292,41.6456,41.5882,41.6046,205492.0
2018-09-14 14:10:00,50.8,50.83,50.79,50.82,106412.0,41.5964,41.621,41.5882,41.6128,106412.0
2018-09-14 14:20:00,50.82,50.86,50.81,50.83,182094.0,41.6128,41.6456,41.6046,41.621,182094.0
2018-09-14 14:30:00,50.83,50.86,50.81,50.84,175815.0,41.621,41.6456,41.6046,41.6292,175815.0
2018-09-14 14:40:00,50.84,50.87,50.82,50.87,278249.0,41.6292,41.6537,41.6128,41.6537,278249.0
2018-09-14 14:50:00,50.87,50.89,50.85,50.88,90552.0,41.6537,41.6701,41.6374,41.6619,90552.0
2018-09-14 15:00:00,50.88,50.91,50.87,50.9,296903.0,41.6619,41.6865,41.6537,41.6783,296903.0
2018-09-14 15:10:00,50.9,50.92,50.86,50.89,162733.0,41.6783,41.6947,41.6456,41.6701,162733.0
2018-09-14 15:20:00,50.89,50.89,50.79,50.83,209220.0,41.6701,41.6701,41.5882,41.621,209220.0
2018-09-14 15:30:00,50.83,50.86,50.82,50.86,173111.0,41.621,41.6456,41.6128,41.6456,173111.0
2018-09-14 15:40:00,50.86,50.86,50.79,50.79,239392.0,41.6456,41.6456,41.5882,41.5882,239392.0
2018-09-14 15:50:00,50.8,50.81,50.72,50.74,544189.0,41.5964,41.6046,41.5309,41.5473,544189.0
2018-09-17 09:30:00,50.37,50.46,50.35,50.42,277427.0,41.2443,41.318,41.228,41.2853,277427.0
2018-09-17 09:40:00,50.42,50.45,50.37,50.42,153322.0,41.2853,41.3098,41.2443,41.2853,153322.0
2018-09-17 09:50:00,50.42,50.52,50.41,50.52,115040.0,41.2853,41.3672,41.2771,41.3672,115040.0
2018-09-17 10:00:00,50.51,50.54,50.47,50.52,186009.0,41.359,41.3835,41.3262,41.3672,186009.0
2018-09-17 10:10:00,50.53,50.59,50.49,50.49,599128.0,41.3753,41.4245,41.3426,41.3426,599128.0
2018-09-17 10:20:00,50.49,50.54,50.46,50.51,414526.0,41.3426,41.3835,41.318,41.359,414526.0
2018-09-17 10:30:00,50.5,50.52,50.46,50.51,203603.0,41.3508,41.3672,41.318,41.359,203603.0
2018-09-17 10:40:00,50.51,50.58,50.48,50.49,328835.0,41.359,41.4163,41.3344,41.3426,328835.0
2018-09-17 10:50:00,50.49,50.49,50.39,50.4,322961.0,41.3426,41.3426,41.2607,41.2689,322961.0
2018-09-17 11:00:00,50.4,50.44,50.38,50.43,344531.0,41.2689,41.3016,41.2525,41.2935,344531.0
2018-09-17 11:10:00,50.43,50.48,50.41,50.41,206301.0,41.2935,41.3344,41.2771,41.2771,206301.0
2018-09-17 11:20:00,50.42,50.48,50.39,50.47,564014.0,41.2853,41.3344,41.2607,41.3262,564014.0
2018-09-17 11:30:00,50.46,50.5,50.45,50.49,277740.0,41.318,41.3508,41.3098,41.3426,277740.0
2018-09-17 11:40:00,50.49,50.52,50.45,50.46,131695.0,41.3426,41.3672,41.3098,41.318,131695.0
2018-09-17 11:50:00,50.47,50.5,50.46,50.47,90516.0,41.3262,41.3508,41.318,41.3262,90516.0
2018-09-17 12:00:00,50.47,50.49,50.43,50.44,120964.0,41.3262,41.3426,41.2935,41.3016,120964.0
2018-09-17 12:10:00,50.44,50.5,50.44,50.5,58632.0,41.3016,41.3508,41.3016,41.3508,58632.0
2018-09-17 12:20:00,50.49,50.53,50.48,50.49,79290.0,41.3426,41.3753,41.3344,41.3426,79290.0
2018-09-17 12:30:00,50.49,50.51,50.45,50.48,126965.0,41.3426,41.359,41.3098,41.3344,126965.0
2018-09-17 12:40:00,50.48,50.52,50.46,50.52,143461.0,41.3344,41.3672,41.318,41.3672,143461.0
2018-09-17 12:50:00,50.52,50.54,50.41,50.47,131674.0,41.3672,41.3835,41.2771,41.3262,131674.0
2018-09-17 13:00:00,50.48,50.51,50.43,50.47,140419.0,41.3344,41.359,41.2935,41.3262,140419.0
2018-09-17 13:10:00,50.46,50.46,50.39,50.44,147597.0,41.318,41.318,41.2607,41.3016,147597.0
2018-09-17 13:20:00,50.43,50.45,50.39,50.42,902634.0,41.2935,41.3098,41.2607,41.2853,902634.0
2018-09-17 13:30:00,50.42,50.42,50.36,50.39,135786.0,41.2853,41.2853,41.2361,41.2607,135786.0
2018-09-17 13:40:00,50.39,50.41,50.38,50.4,133305.0,41.2607,41.2771,41.2525,41.2689,133305.0
2018-09-17 13:50:00,50.39,50.46,50.39,50.44,155733.0,41.2607,41.318,41.2607,41.3016,155733.0
2018-09-17 14:00:00,50.44,50.46,50.42,50.45,257595.0,41.3016,41.318,41.2853,41.3098,257595.0
2018-09-17 14:10:00,50.45,50.46,50.43,50.46,80522.0,41.3098,41.318,41.2935,41.318,80522.0
2018-09-17 14:20:00,50.46,50.49,50.44,50.44,154650.0,41.318,41.3426,41.3016,41.3016,154650.0
2018-09-17 14:30:00,50.44,50.46,50.43,50.46,115377.0,41.3016,41.318,41.2935,41.318,115377.0
2018-09-17 14:40:00,50.45,50.47,50.42,50.43,138057.0,41.3098,41.3262,41.2853,41.2935,138057.0
2018-09-17 14:50:00,50.43,50.46,50.34,50.36,194931.0,41.2935,41.318,41.2198,41.2361,194931.0
2018-09-17 15:00:00,50.37,50.44,50.36,50.38,215793.0,41.2443,41.3016,41.2361,41.2525,215793.0
2018-09-17 15:10:00,50.38,50.41,50.36,50.37,165789.0,41.2525,41.2771,41.2361,41.2443,165789.0
2018-09-17 15:20:00,50.37,50.39,50.31,50.38,184559.0,41.2443,41.2607,41.1952,41.2525,184559.0
2018-09-17 15:30:00,50.38,50.39,50.35,50.35,403826.0,41.2525,41.2607,41.228,41.228,403826.0
2018-09-17 15:40:00,50.34,50.38,50.29,50.36,307410.0,41.2198,41.2525,41.1788,41.2361,307410.0
2018-09-17 15:50:00,50.36,50.36,50.26,50.36,454760.0,41.2361,41.2361,41.1543,41.2361,454760.0
2018-09-18 09:30:00,50.54,50.79,50.54,50.74,478681.0,41.3835,41.5882,41.3835,41.5473,478681.0
2018-09-18 09:40:00,50.75,50.77,50.67,50.68,395757.0,41.5555,41.5719,41.49,41.4982,395757.0
2018-09-18 09:50:00,50.68,50.71,50.63,50.65,200580.0,41.4982,41.5227,41.4572,41.4736,200580.0
2018-09-18 10:00:00,50.66,50.66,50.53,50.56,210631.0,41.4818,41.4818,41.3753,41.3999,210631.0
2018-09-18 10:10:00,50.56,50.67,50.54,50.66,145394.0,41.3999,41.49,41.3835,41.4818,145394.0
2018-09-18 10:20:00,50.67,50.7,50.65,50.69,352567.0,41.49,41.5145,41.4736,41.5064,352567.0
2018-09-18 10:30:00,50.7,50.75,50.69,50.73,1189854.0,41.5145,41.5555,41.5064,41.5391,1189854.0
2018-09-18 10:40:00,50.73,50.79,50.71,50.75,201209.0,41.5391,41.5882,41.5227,41.5555,201209.0
2018-09-18 10:50:00,50.75,50.8,50.71,50.79,195231.0,41.5555,41.5964,41.5227,41.5882,195231.0
2018-09-18 11:00:00,50.79,50.82,50.75,50.77,233853.0,41.5882,41.6128,41.5555,41.5719,233853.0
2018-09-18 11:10:00,50.77,50.84,50.76,50.84,186420.0,41.5719,41.6292,41.5637,41.6292,186420.0
2018-09-18 11:20:00,50.84,50.86,50.8,50.85,137401.0,41.6292,41.6456,41.5964,41.6374,137401.0
2018-09-18 11:30:00,50.86,50.86,50.81,50.82,179670.0,41.6456,41.6456,41.6046,41.6128,179670.0
2018-09-18 11:40:00,50.82,50.84,50.81,50.83,75268.0,41.6128,41.6292,41.6046,41.621,75268.0
2018-09-18 11:50:00,50.82,50.86,50.81,50.85,72904.0,41.6128,41.6456,41.6046,41.6374,72904.0
2018-09-18 12:00:00,50.86,50.88,50.82,50.82,67410.0,41.6456,41.6619,41.6128,41.6128,67410.0
2018-09-18 12:10:00,50.83,50.84,50.8,50.81,86974.0,41.621,41.6292,41.5964,41.6046,86974.0
2018-09-18 12:20:00,50.81,50.82,50.76,50.76,111060.0,41.6046,41.6128,41.5637,41.5637,111060.0
2018-09-18 12:30:00,50.76,50.81,50.75,50.78,118552.0,41.5637,41.6046,41.5555,41.58,118552.0
2018-09-18 12:40:00,50.79,50.79,50.73,50.75,122545.0,41.5882,41.5882,41.5391,41.5555,122545.0
2018-09-18 12:50:00,50.75,50.77,50.72,50.72,105616.0,41.5555,41.5719,41.5309,41.5309,105616.0
2018-09-18 13:00:00,50.72,50.78,50.71,50.77,261831.0,41.5309,41.58,41.5227,41.5719,261831.0
2018-09-18 13:10:00,50.77,50.8,50.76,50.79,56468.0,41.5719,41.5964,41.5637,41.5882,56468.0
2018-09-18 13:20:00,50.79,50.79,50.69,50.7,152667.0,41.5882,41.5882,41.5064,41.5145,152667.0
2018-09-18 13:30:00,50.69,50.71,50.66,50.71,92115.0,41.5064,41.5227,41.4818,41.5227,92115.0
2018-09-18 13:40:00,50.71,50.74,50.7,50.72,254837.0,41.5227,41.5473,41.5145,41.5309,254837.0
2018-09-18 13:50:00,50.72,50.77,50.71,50.76,173660.0,41.5309,41.5719,41.5227,41.5637,173660.0
2018-09-18 14:00:00,50.76,50.79,50.73,50.77,172412.0,41.5637,41.5882,41.5391,41.5719,172412.0
2018-09-18 14:10:00,50.78,50.8,50.78,50.8,109239.0,41.58,41.5964,41.58,41.5964,109239.0
2018-09-18 14:20:00,50.79,50.83,50.78,50.83,263868.0,41.5882,41.621,41.58,41.621,263868.0
2018-09-18 14:30:00,50.83,50.84,50.81,50.82,184793.0,41.621,41.6292,41.6046,41.6128,184793.0
2018-09-18 14:40:00,50.82,50.82,50.77,50.78,98726.0,41.6128,41.6128,41.5719,41.58,98726.0
2018-09-18 14:50:00,50.78,50.79,50.76,50.78,162797.0,41.58,41.5882,41.5637,41.58,162797.0
2018-09-18 15:00:00,50.78,50.79,50.77,50.78,117994.0,41.58,41.5882,41.5719,41.58,117994.0
2018-09-18 15:10:00,50.78,50.79,50.76,50.78,164681.0,41.58,41.5882,41.5637,41.58,164681.0
2018-09-18 15:20:00,50.77,50.82,50.76,50.8,345684.0,41.5719,41.6128,41.5637,41.5964,345684.0
2018-09-18 15:30:00,50.81,50.82,50.79,50.81,199312.0,41.6046,41.6128,41.5882,41.6046,199312.0
2018-09-18 15:40:00,50.81,50.83,50.76,50.78,185261.0,41.6046,41.621,41.5637,41.58,185261.0
2018-09-18 15:50:00,50.78,50.82,50.75,50.79,710015.0,41.58,41.6128,41.5555,41.5882,710015.0
2018-09-19 09:30:00,51.16,51.27,51.16,51.2,393636.0,41.8912,41.9813,41.8912,41.924,393636.0
2018-09-19 09:40:00,51.21,51.25,51.17,51.23,303954.0,41.9321,41.9649,41.8994,41.9485,303954.0
2018-09-19 09:50:00,51.22,51.27,51.2,51.27,302024.0,41.9403,41.9813,41.924,41.9813,302024.0
2018-09-19 10:00:00,51.27,51.32,51.24,51.25,190037.0,41.9813,42.0222,41.9567,41.9649,190037.0
2018-09-19 10:10:00,51.25,51.25,51.18,51.21,184320.0,41.9649,41.9649,41.9076,41.9321,184320.0
2018-09-19 10:20:00,51.21,51.29,51.18,51.23,485966.0,41.9321,41.9977,41.9076,41.9485,485966.0
2018-09-19 10:30:00,51.23,51.32,51.23,51.31,168220.0,41.9485,42.0222,41.9485,42.014,168220.0
2018-09-19 10:40:00,51.32,51.34,51.29,51.33,92576.0,42.0222,42.0386,41.9977,42.0304,92576.0
2018-09-19 10:50:00,51.33,51.34,51.29,51.33,155959.0,42.0304,42.0386,41.9977,42.0304,155959.0
2018-09-19 11:00:00,51.33,51.41,51.31,51.4,261855.0,42.0304,42.0959,42.014,42.0877,261855.0
2018-09-19 11:10:00,51.41,51.43,51.38,51.38,128904.0,42.0959,42.1123,42.0713,42.0713,128904.0
2018-09-19 11:20:00,51.38,51.42,51.37,51.41,115438.0,42.0713,42.1041,42.0632,42.0959,115438.0
2018-09-19 11:30:00,51.41,51.45,51.38,51.44,200861.0,42.0959,42.1287,42.0713,42.1205,200861.0
2018-09-19 11:40:00,51.44,51.44,51.39,51.42,162263.0,42.1205,42.1205,42.0795,42.1041,162263.0
2018-09-19 11:50:00,51.42,51.48,51.41,51.47,93717.0,42.1041,42.1532,42.0959,42.145,93717.0
2018-09-19 12:00:00,51.46,51.48,51.45,51.46,129130.0,42.1369,42.1532,42.1287,42.1369,129130.0
2018-09-19 12:10:00,51.46,51.46,51.41,51.45,95243.0,42.1369,42.1369,42.0959,42.1287,95243.0
2018-09-19 12:20:00,51.44,51.47,51.43,51.46,62998.0,42.1205,42.145,42.1123,42.1369,62998.0
2018-09-19 12:30:00,51.45,51.47,51.41,51.42,198229.0,42.1287,42.145,42.0959,42.1041,198229.0
2018-09-19 12:40:00,51.42,51.47,51.41,51.47,116841.0,42.1041,42.145,42.0959,42.145,116841.0
2018-09-19 12:50:00,51.48,51.49,51.46,51.48,150896.0,42.1532,42.1614,42.1369,42.1532,150896.0
2018-09-19 13:00:00,51.48,51.5,51.41,51.43,108560.0,42.1532,42.1696,42.0959,42.1123,108560.0
2018-09-19 13:10:00,51.44,51.45,51.42,51.45,52571.0,42.1205,42.1287,42.1041,42.1287,52571.0
2018-09-19 13:20:00,51.44,51.45,51.39,51.39,75285.0,42.1205,42.1287,42.0795,42.0795,75285.0
2018-09-19 13:30:00,51.39,51.45,51.39,51.45,158492.0,42.0795,42.1287,42.0795,42.1287,158492.0
2018-09-19 13:40:00,51.45,51.45,51.42,51.45,124401.0,42.1287,42.1287,42.1041,42.1287,124401.0
2018-09-19 13:50:00,51.45,51.48,51.44,51.47,95618.0,42.1287,42.1532,42.1205,42.145,95618.0
2018-09-19 14:00:00,51.47,51.48,51.45,51.47,125416.0,42.145,42.1532,42.1287,42.145,125416.0
2018-09-19 14:10:00,51.47,51.48,51.45,51.47,98432.0,42.145,42.1532,42.1287,42.145,98432.0
2018-09-19 14:20:00,51.47,51.48,51.45,51.47,115128.0,42.145,42.1532,42.1287,42.145,115128.0
2018-09-19 14:30:00,51.46,51.49,51.46,51.48,118212.0,42.1369,42.1614,42.1369,42.1532,118212.0
2018-09-19 14:40:00,51.47,51.48,51.45,51.46,215732.0,42.145,42.1532,42.1287,42.1369,215732.0
2018-09-19 14:50:00,51.46,51.48,51.44,51.45,346904.0,42.1369,42.1532,42.1205,42.1287,346904.0
2018-09-19 15:00:00,51.45,51.46,51.42,51.44,243100.0,42.1287,42.1369,42.1041,42.1205,243100.0
2018-09-19 15:10:00,51.45,51.45,51.41,51.41,284874.0,42.1287,42.1287,42.0959,42.0959,284874.0
2018-09-19 15:20:00,51.42,51.46,51.41,51.45,378722.0,42.1041,42.1369,42.0959,42.1287,378722.0
2018-09-19 15:30:00,51.45,51.46,51.43,51.44,366577.0,42.1287,42.1369,42.1123,42.1205,366577.0
2018-09-19 15:40:00,51.44,51.46,51.42,51.46,503497.0,42.1205,42.1369,42.1041,42.1369,503497.0
2018-09-19 15:50:00,51.46,51.46,51.4,51.43,1169671.0,42.1369,42.1369,42.0877,42.1123,1169671.0
2018-09-20 09:30:00,51.85,51.95,51.82,51.83,791442.0,42.4562,42.5381,42.4316,42.4398,791442.0
2018-09-20 09:40:00,51.84,51.86,51.71,51.72,503921.0,42.448,42.4644,42.3416,42.3497,503921.0
2018-09-20 09:50:00,51.71,51.72,51.59,51.68,944653.0,42.3416,42.3497,42.2433,42.317,944653.0
2018-09-20 10:00:00,51.69,51.83,51.68,51.79,674963.0,42.3252,42.4398,42.317,42.4071,674963.0
2018-09-20 10:10:00,51.79,51.82,51.74,51.8,465418.0,42.4071,42.4316,42.3661,42.4153,465418.0
2018-09-20 10:20:00,51.81,51.83,51.69,51.7,308845.0,42.4234,42.4398,42.3252,42.3334,308845.0
2018-09-20 10:30:00,51.7,51.75,51.68,51.74,478410.0,42.3334,42.3743,42.317,42.3661,478410.0
2018-09-20 10:40:00,51.74,51.76,51.71,51.72,405504.0,42.3661,42.3825,42.3416,42.3497,405504.0
2018-09-20 10:50:00,51.72,51.74,51.65,51.67,322013.0,42.3497,42.3661,42.2924,42.3088,322013.0
2018-09-20 11:00:00,51.67,51.76,51.67,51.72,317443.0,42.3088,42.3825,42.3088,42.3497,317443.0
2018-09-20 11:10:00,51.72,51.74,51.68,51.72,248123.0,42.3497,42.3661,42.317,42.3497,248123.0
2018-09-20 11:20:00,51.72,51.74,51.68,51.71,378261.0,42.3497,42.3661,42.317,42.3416,378261.0
2018-09-20 11:30:00,51.7,51.75,51.68,51.72,684542.0,42.3334,42.3743,42.317,42.3497,684542.0
2018-09-20 11:40:00,51.72,51.76,51.71,51.75,192696.0,42.3497,42.3825,42.3416,42.3743,192696.0
2018-09-20 11:50:00,51.75,51.79,51.74,51.79,187436.0,42.3743,42.4071,42.3661,42.4071,187436.0
2018-09-20 12:00:00,51.79,51.8,51.76,51.76,185016.0,42.4071,42.4153,42.3825,42.3825,185016.0
2018-09-20 12:10:00,51.76,51.8,51.75,51.8,163959.0,42.3825,42.4153,42.3743,42.4153,163959.0
2018-09-20 12:20:00,51.8,51.82,51.8,51.81,141623.0,42.4153,42.4316,42.4153,42.4234,141623.0
2018-09-20 12:30:00,51.8,51.84,51.79,51.82,234551.0,42.4153,42.448,42.4071,42.4316,234551.0
2018-09-20 12:40:00,51.82,51.85,51.81,51.82,185935.0,42.4316,42.4562,42.4234,42.4316,185935.0
2018-09-20 12:50:00,51.83,51.87,51.82,51.85,195749.0,42.4398,42.4726,42.4316,42.4562,195749.0
2018-09-20 13:00:00,51.85,51.88,51.84,51.84,191414.0,42.4562,42.4808,42.448,42.448,191414.0
2018-09-20 13:10:00,51.85,51.89,51.83,51.89,198228.0,42.4562,42.4889,42.4398,42.4889,198228.0
2018-09-20 13:20:00,51.89,51.91,51.87,51.87,148957.0,42.4889,42.5053,42.4726,42.4726,148957.0
2018-09-20 13:30:00,51.88,51.92,51.87,51.9,321835.0,42.4808,42.5135,42.4726,42.4971,321835.0
2018-09-20 13:40:00,51.91,51.94,51.89,51.94,1353398.0,42.5053,42.5299,42.4889,42.5299,1353398.0
2018-09-20 13:50:00,51.93,51.96,51.91,51.96,491019.0,42.5217,42.5463,42.5053,42.5463,491019.0
2018-09-20 14:00:00,51.95,51.97,51.92,51.93,339036.0,42.5381,42.5545,42.5135,42.5217,339036.0
2018-09-20 14:10:00,51.93,51.93,51.91,51.93,248662.0,42.5217,42.5217,42.5053,42.5217,248662.0
2018-09-20 14:20:00,51.92,51.94,51.92,51.94,208528.0,42.5135,42.5299,42.5135,42.5299,208528.0
2018-09-20 14:30:00,51.94,51.95,51.93,51.94,386093.0,42.5299,42.5381,42.5217,42.5299,386093.0
2018-09-20 14:40:00,51.94,51.98,51.92,51.98,562314.0,42.5299,42.5626,42.5135,42.5626,562314.0
2018-09-20 14:50:00,51.97,51.99,51.95,51.98,406597.0,42.5545,42.5708,42.5381,42.5626,406597.0
2018-09-20 15:00:00,51.98,51.99,51.94,51.97,640441.0,42.5626,42.5708,42.5299,42.5545,640441.0
2018-09-20 15:10:00,51.97,52.01,51.96,51.98,319104.0,42.5545,42.5872,42.5463,42.5626,319104.0
2018-09-20 15:20:00,51.98,51.99,51.96,51.99,349666.0,42.5626,42.5708,42.5463,42.5708,349666.0
2018-09-20 15:30:00,51.98,52.0,51.98,52.0,692934.0,42.5626,42.579,42.5626,42.579,692934.0
2018-09-20 15:40:00,52.0,52.01,51.96,51.98,1150746.0,42.579,42.5872,42.5463,42.5626,1150746.0
2018-09-20 15:50:00,51.98,52.0,51.95,51.96,1747709.0,42.5626,42.579,42.5381,42.5463,1747709.0
2018-09-21 09:30:00,52.03,52.04,51.95,52.0,762496.0,42.6036,42.6118,42.5381,42.579,762496.0
2018-09-21 09:40:00,52.0,52.06,51.96,52.05,531023.0,42.579,42.6281,42.5463,42.62,531023.0
2018-09-21 09:50:00,52.05,52.11,52.03,52.07,408318.0,42.62,42.6691,42.6036,42.6363,408318.0
2018-09-21 10:00:00,52.07,52.13,52.04,52.12,517369.0,42.6363,42.6855,42.6118,42.6773,517369.0
2018-09-21 10:10:00,52.12,52.15,52.07,52.12,398762.0,42.6773,42.7018,42.6363,42.6773,398762.0
2018-09-21 10:20:00,52.12,52.13,52.07,52.1,287076.0,42.6773,42.6855,42.6363,42.6609,287076.0
2018-09-21 10:30:00,52.1,52.1,52.05,52.09,256433.0,42.6609,42.6609,42.62,42.6527,256433.0
2018-09-21 10:40:00,52.09,52.12,52.06,52.08,280339.0,42.6527,42.6773,42.6281,42.6445,280339.0
2018-09-21 10:50:00,52.08,52.11,52.05,52.08,303838.0,42.6445,42.6691,42.62,42.6445,303838.0
2018-09-21 11:00:00,52.07,52.15,52.06,52.14,557786.0,42.6363,42.7018,42.6281,42.6937,557786.0
2018-09-21 11:10:00,52.15,52.2,52.14,52.2,413712.0,42.7018,42.7428,42.6937,42.7428,413712.0
2018-09-21 11:20:00,52.2,52.21,52.16,52.21,412714.0,42.7428,42.751,42.71,42.751,412714.0
2018-09-21 11:30:00,52.21,52.22,52.16,52.18,326629.0,42.751,42.7592,42.71,42.7264,326629.0
2018-09-21 11:40:00,52.18,52.25,52.17,52.24,250658.0,42.7264,42.7837,42.7182,42.7755,250658.0
2018-09-21 11:50:00,52.24,52.27,52.22,52.24,324002.0,42.7755,42.8001,42.7592,42.7755,324002.0
2018-09-21 12:00:00,52.25,52.25,52.2,52.25,261626.0,42.7837,42.7837,42.7428,42.7837,261626.0
2018-09-21 12:10:00,52.24,52.27,52.21,52.24,216807.0,42.7755,42.8001,42.751,42.7755,216807.0
2018-09-21 12:20:00,52.24,52.26,52.19,52.2,489844.0,42.7755,42.7919,42.7346,42.7428,489844.0
2018-09-21 12:30:00,52.2,52.21,52.14,52.17,224290.0,42.7428,42.751,42.6937,42.7182,224290.0
2018-09-21 12:40:00,52.17,52.2,52.14,52.19,325058.0,42.7182,42.7428,42.6937,42.7346,325058.0
2018-09-21 12:50:00,52.18,52.2,52.12,52.15,200929.0,42.7264,42.7428,42.6773,42.7018,200929.0
2018-09-21 13:00:00,52.15,52.17,52.12,52.13,220376.0,42.7018,42.7182,42.6773,42.6855,220376.0
2018-09-21 13:10:00,52.14,52.15,52.11,52.15,153827.0,42.6937,42.7018,42.6691,42.7018,153827.0
2018-09-21 13:20:00,52.15,52.17,52.13,52.13,173920.0,42.7018,42.7182,42.6855,42.6855,173920.0
2018-09-21 13:30:00,52.13,52.16,52.13,52.16,164290.0,42.6855,42.71,42.6855,42.71,164290.0
2018-09-21 13:40:00,52.16,52.16,52.12,52.13,221710.0,42.71,42.71,42.6773,42.6855,221710.0
2018-09-21 13:50:00,52.14,52.15,52.08,52.11,247852.0,42.6937,42.7018,42.6445,42.6691,247852.0
2018-09-21 14:00:00,52.12,52.14,52.1,52.11,240584.0,42.6773,42.6937,42.6609,42.6691,240584.0
2018-09-21 14:10:00,52.11,52.11,52.05,52.07,178748.0,42.6691,42.6691,42.62,42.6363,178748.0
2018-09-21 14:20:00,52.07,52.13,52.07,52.13,331123.0,42.6363,42.6855,42.6363,42.6855,331123.0
2018-09-21 14:30:00,52.13,52.14,52.11,52.11,278032.0,42.6855,42.6937,42.6691,42.6691,278032.0
2018-09-21 14:40:00,52.11,52.15,52.11,52.13,231544.0,42.6691,42.7018,42.6691,42.6855,231544.0
2018-09-21 14:50:00,52.12,52.14,52.1,52.14,322447.0,42.6773,42.6937,42.6609,42.6937,322447.0
2018-09-21 15:00:00,52.13,52.15,52.12,52.13,281462.0,42.6855,42.7018,42.6773,42.6855,281462.0
2018-09-21 15:10:00,52.14,52.16,52.13,52.14,286042.0,42.6937,42.71,42.6855,42.6937,286042.0
2018-09-21 15:20:00,52.14,52.17,52.14,52.16,387808.0,42.6937,42.7182,42.6937,42.71,387808.0
2018-09-21 15:30:00,52.16,52.17,52.13,52.16,493365.0,42.71,42.7182,42.6855,42.71,493365.0
2018-09-21 15:40:00,52.16,52.17,52.14,52.14,935047.0,42.71,42.7182,42.6937,42.6937,935047.0
2018-09-21 15:50:00,52.14,52.17,52.09,52.15,4171202.0,42.6937,42.7182,42.6527,42.7018,4171202.0
2018-09-24 09:30:00,51.61,51.66,51.48,51.55,726178.0,42.2597,42.3006,42.1532,42.2105,726178.0
2018-09-24 09:40:00,51.55,51.62,51.54,51.54,299192.0,42.2105,42.2679,42.2024,42.2024,299192.0
2018-09-24 09:50:00,51.53,51.6,51.52,51.58,613083.0,42.1942,42.2515,42.186,42.2351,613083.0
2018-09-24 10:00:00,51.59,51.6,51.52,51.54,280489.0,42.2433,42.2515,42.186,42.2024,280489.0
2018-09-24 10:10:00,51.54,51.55,51.46,51.47,359241.0,42.2024,42.2105,42.1369,42.145,359241.0
2018-09-24 10:20:00,51.46,51.51,51.43,51.48,374586.0,42.1369,42.1778,42.1123,42.1532,374586.0
2018-09-24 10:30:00,51.47,51.55,51.43,51.45,529042.0,42.145,42.2105,42.1123,42.1287,529042.0
2018-09-24 10:40:00,51.45,51.48,51.41,51.45,225780.0,42.1287,42.1532,42.0959,42.1287,225780.0
2018-09-24 10:50:00,51.44,51.53,51.44,51.51,290765.0,42.1205,42.1942,42.1205,42.1778,290765.0
2018-09-24 11:00:00,51.53,51.54,51.44,51.44,105238.0,42.1942,42.2024,42.1205,42.1205,105238.0
2018-09-24 11:10:00,51.43,51.48,51.42,51.48,120322.0,42.1123,42.1532,42.1041,42.1532,120322.0
2018-09-24 11:20:00,51.48,51.65,51.48,51.61,693689.0,42.1532,42.2924,42.1532,42.2597,693689.0
2018-09-24 11:30:00,51.62,51.63,51.55,51.6,198403.0,42.2679,42.2761,42.2105,42.2515,198403.0
2018-09-24 11:40:00,51.6,51.6,51.54,51.56,117772.0,42.2515,42.2515,42.2024,42.2187,117772.0
2018-09-24 11:50:00,51.56,51.59,51.54,51.54,91109.0,42.2187,42.2433,42.2024,42.2024,91109.0
2018-09-24 12:00:00,51.54,51.57,51.52,51.53,131107.0,42.2024,42.2269,42.186,42.1942,131107.0
2018-09-24 12:10:00,51.53,51.54,51.5,51.53,116029.0,42.1942,42.2024,42.1696,42.1942,116029.0
2018-09-24 12:20:00,51.54,51.56,51.53,51.55,82979.0,42.2024,42.2187,42.1942,42.2105,82979.0
2018-09-24 12:30:00,51.54,51.56,51.54,51.56,51293.0,42.2024,42.2187,42.2024,42.2187,51293.0
2018-09-24 12:40:00,51.56,51.58,51.55,51.55,84864.0,42.2187,42.2351,42.2105,42.2105,84864.0
2018-09-24 12:50:00,51.55,51.57,51.48,51.51,94004.0,42.2105,42.2269,42.1532,42.1778,94004.0
2018-09-24 13:00:00,51.5,51.54,51.5,51.52,77817.0,42.1696,42.2024,42.1696,42.186,77817.0
2018-09-24 13:10:00,51.52,51.53,51.5,51.53,40517.0,42.186,42.1942,42.1696,42.1942,40517.0
2018-09-24 13:20:00,51.53,51.57,51.5,51.52,89894.0,42.1942,42.2269,42.1696,42.186,89894.0
2018-09-24 13:30:00,51.52,51.54,51.5,51.51,50489.0,42.186,42.2024,42.1696,42.1778,50489.0
2018-09-24 13:40:00,51.51,51.56,51.51,51.53,74897.0,42.1778,42.2187,42.1778,42.1942,74897.0
2018-09-24 13:50:00,51.53,51.56,51.52,51.54,116165.0,42.1942,42.2187,42.186,42.2024,116165.0
2018-09-24 14:00:00,51.54,51.57,51.53,51.55,219666.0,42.2024,42.2269,42.1942,42.2105,219666.0
2018-09-24 14:10:00,51.56,51.57,51.49,51.5,145718.0,42.2187,42.2269,42.1614,42.1696,145718.0
2018-09-24 14:20:00,51.5,51.51,51.46,51.48,202170.0,42.1696,42.1778,42.1369,42.1532,202170.0
2018-09-24 14:30:00,51.48,51.55,51.47,51.53,199617.0,42.1532,42.2105,42.145,42.1942,199617.0
2018-09-24 14:40:00,51.53,51.54,51.5,51.51,133943.0,42.1942,42.2024,42.1696,42.1778,133943.0
2018-09-24 14:50:00,51.51,51.53,51.5,51.52,59123.0,42.1778,42.1942,42.1696,42.186,59123.0
2018-09-24 15:00:00,51.52,51.56,51.5,51.54,220872.0,42.186,42.2187,42.1696,42.2024,220872.0
2018-09-24 15:10:00,51.54,51.6,51.53,51.6,469221.0,42.2024,42.2515,42.1942,42.2515,469221.0
2018-09-24 15:20:00,51.59,51.62,51.58,51.61,120537.0,42.2433,42.2679,42.2351,42.2597,120537.0
2018-09-24 15:30:00,51.6,51.61,51.58,51.58,365217.0,42.2515,42.2597,42.2351,42.2351,365217.0
2018-09-24 15:40:00,51.58,51.61,51.57,51.6,590774.0,42.2351,42.2597,42.2269,42.2515,590774.0
2018-09-24 15:50:00,51.61,51.62,51.55,51.55,1122777.0,42.2597,42.2679,42.2105,42.2105,1122777.0
2018-09-25 09:30:00,51.65,51.73,51.64,51.72,887217.0,42.2924,42.3579,42.2842,42.3497,887217.0
2018-09-25 09:40:00,51.72,51.78,51.7,51.7,1206456.0,42.3497,42.3989,42.3334,42.3334,1206456.0
2018-09-25 09:50:00,51.7,51.75,51.69,51.7,877572.0,42.3334,42.3743,42.3252,42.3334,877572.0
2018-09-25 10:00:00,51.69,51.73,51.66,51.67,503476.0,42.3252,42.3579,42.3006,42.3088,503476.0
2018-09-25 10:10:00,51.66,51.74,51.63,51.72,1014396.0,42.3006,42.3661,42.2761,42.3497,1014396.0
2018-09-25 10:20:00,51.72,51.72,51.62,51.64,673348.0,42.3497,42.3497,42.2679,42.2842,673348.0
2018-09-25 10:30:00,51.64,51.69,51.62,51.69,441936.0,42.2842,42.3252,42.2679,42.3252,441936.0
2018-09-25 10:40:00,51.69,51.72,51.68,51.71,349627.0,42.3252,42.3497,42.317,42.3416,349627.0
2018-09-25 10:50:00,51.72,51.74,51.66,51.66,615071.0,42.3497,42.3661,42.3006,42.3006,615071.0
2018-09-25 11:00:00,51.66,51.71,51.62,51.7,338666.0,42.3006,42.3416,42.2679,42.3334,338666.0
2018-09-25 11:10:00,51.71,51.76,51.69,51.72,1025788.0,42.3416,42.3825,42.3252,42.3497,1025788.0
2018-09-25 11:20:00,51.72,51.75,51.67,51.75,383943.0,42.3497,42.3743,42.3088,42.3743,383943.0
2018-09-25 11:30:00,51.75,51.77,51.73,51.76,233021.0,42.3743,42.3907,42.3579,42.3825,233021.0
2018-09-25 11:40:00,51.76,51.76,51.75,51.76,98977.0,42.3825,42.3825,42.3743,42.3825,98977.0
2018-09-25 11:50:00,51.76,51.78,51.74,51.75,416698.0,42.3825,42.3989,42.3661,42.3743,416698.0
2018-09-25 12:00:00,51.76,51.76,51.73,51.74,160436.0,42.3825,42.3825,42.3579,42.3661,160436.0
2018-09-25 12:10:00,51.74,51.75,51.72,51.73,199439.0,42.3661,42.3743,42.3497,42.3579,199439.0
2018-09-25 12:20:00,51.73,51.75,51.72,51.73,273366.0,42.3579,42.3743,42.3497,42.3579,273366.0
2018-09-25 12:30:00,51.73,51.74,51.7,51.71,235086.0,42.3579,42.3661,42.3334,42.3416,235086.0
2018-09-25 12:40:00,51.71,51.74,51.7,51.72,565651.0,42.3416,42.3661,42.3334,42.3497,565651.0
2018-09-25 12:50:00,51.72,51.75,51.71,51.73,624930.0,42.3497,42.3743,42.3416,42.3579,624930.0
2018-09-25 13:00:00,51.73,51.75,51.71,51.73,188076.0,42.3579,42.3743,42.3416,42.3579,188076.0
2018-09-25 13:10:00,51.73,51.73,51.7,51.72,499209.0,42.3579,42.3579,42.3334,42.3497,499209.0
2018-09-25 13:20:00,51.73,51.77,51.72,51.77,698662.0,42.3579,42.3907,42.3497,42.3907,698662.0
2018-09-25 13:30:00,51.76,51.77,51.73,51.75,334209.0,42.3825,42.3907,42.3579,42.3743,334209.0
2018-09-25 13:40:00,51.74,51.75,51.69,51.72,821401.0,42.3661,42.3743,42.3252,42.3497,821401.0
2018-09-25 13:50:00,51.71,51.73,51.69,51.72,340213.0,42.3416,42.3579,42.3252,42.3497,340213.0
2018-09-25 14:00:00,51.72,51.75,51.7,51.75,270317.0,42.3497,42.3743,42.3334,42.3743,270317.0
2018-09-25 14:10:00,51.75,51.78,51.73,51.78,238810.0,42.3743,42.3989,42.3579,42.3989,238810.0
2018-09-25 14:20:00,51.78,51.8,51.77,51.8,338426.0,42.3989,42.4153,42.3907,42.4153,338426.0
2018-09-25 14:30:00,51.8,51.8,51.77,51.77,577479.0,42.4153,42.4153,42.3907,42.3907,577479.0
2018-09-25 14:40:00,51.78,51.79,51.76,51.77,263599.0,42.3989,42.4071,42.3825,42.3907,263599.0
2018-09-25 14:50:00,51.77,51.82,51.76,51.82,364777.0,42.3907,42.4316,42.3825,42.4316,364777.0
2018-09-25 15:00:00,51.82,51.85,51.8,51.84,359394.0,42.4316,42.4562,42.4153,42.448,359394.0
2018-09-25 15:10:00,51.85,51.89,51.84,51.85,779530.0,42.4562,42.4889,42.448,42.4562,779530.0
2018-09-25 15:20:00,51.85,51.87,51.84,51.86,393260.0,42.4562,42.4726,42.448,42.4644,393260.0
2018-09-25 15:30:00,51.86,51.88,51.84,51.86,401384.0,42.4644,42.4808,42.448,42.4644,401384.0
2018-09-25 15:40:00,51.85,51.88,51.84,51.86,1024738.0,42.4562,42.4808,42.448,42.4644,1024738.0
2018-09-25 15:50:00,51.86,51.86,51.78,51.79,2105636.0,42.4644,42.4644,42.3989,42.4071,2105636.0
2018-09-26 09:30:00,51.85,52.0,51.85,51.99,328535.0,42.4562,42.579,42.4562,42.5708,328535.0
2018-09-26 09:40:00,51.99,52.1,51.98,52.1,770780.0,42.5708,42.6609,42.5626,42.6609,770780.0
2018-09-26 09:50:00,52.09,52.1,52.06,52.07,305973.0,42.6527,42.6609,42.6281,42.6363,305973.0
2018-09-26 10:00:00,52.07,52.1,52.03,52.03,416165.0,42.6363,42.6609,42.6036,42.6036,416165.0
2018-09-26 10:10:00,52.02,52.08,51.99,52.06,333888.0,42.5954,42.6445,42.5708,42.6281,333888.0
2018-09-26 10:20:00,52.06,52.09,52.05,52.07,537900.0,42.6281,42.6527,42.62,42.6363,537900.0
2018-09-26 10:30:00,52.07,52.12,52.04,52.11,370217.0,42.6363,42.6773,42.6118,42.6691,370217.0
2018-09-26 10:40:00,52.12,52.15,52.08,52.12,357505.0,42.6773,42.7018,42.6445,42.6773,357505.0
2018-09-26 10:50:00,52.13,52.15,52.11,52.13,205173.0,42.6855,42.7018,42.6691,42.6855,205173.0
2018-09-26 11:00:00,52.13,52.13,52.08,52.09,163972.0,42.6855,42.6855,42.6445,42.6527,163972.0
2018-09-26 11:10:00,52.1,52.15,52.1,52.14,156898.0,42.6609,42.7018,42.6609,42.6937,156898.0
2018-09-26 11:20:00,52.14,52.16,52.1,52.14,731717.0,42.6937,42.71,42.6609,42.6937,731717.0
2018-09-26 11:30:00,52.13,52.14,52.07,52.07,526526.0,42.6855,42.6937,42.6363,42.6363,526526.0
2018-09-26 11:40:00,52.07,52.1,52.06,52.08,73388.0,42.6363,42.6609,42.6281,42.6445,73388.0
2018-09-26 11:50:00,52.08,52.08,52.04,52.07,87265.0,42.6445,42.6445,42.6118,42.6363,87265.0
2018-09-26 12:00:00,52.07,52.08,52.03,52.04,89817.0,42.6363,42.6445,42.6036,42.6118,89817.0
2018-09-26 12:10:00,52.04,52.07,52.04,52.06,84998.0,42.6118,42.6363,42.6118,42.6281,84998.0
2018-09-26 12:20:00,52.07,52.08,52.06,52.07,79887.0,42.6363,42.6445,42.6281,42.6363,79887.0
2018-09-26 12:30:00,52.08,52.11,52.07,52.09,101576.0,42.6445,42.6691,42.6363,42.6527,101576.0
2018-09-26 12:40:00,52.08,52.11,52.07,52.1,97692.0,42.6445,42.6691,42.6363,42.6609,97692.0
2018-09-26 12:50:00,52.1,52.15,52.09,52.15,147803.0,42.6609,42.7018,42.6527,42.7018,147803.0
2018-09-26 13:00:00,52.15,52.18,52.11,52.12,205659.0,42.7018,42.7264,42.6691,42.6773,205659.0
2018-09-26 13:10:00,52.13,52.15,52.1,52.13,111478.0,42.6855,42.7018,42.6609,42.6855,111478.0
2018-09-26 13:20:00,52.14,52.14,52.07,52.08,137431.0,42.6937,42.6937,42.6363,42.6445,137431.0
2018-09-26 13:30:00,52.08,52.1,52.05,52.08,134058.0,42.6445,42.6609,42.62,42.6445,134058.0
2018-09-26 13:40:00,52.08,52.08,52.02,52.03,73654.0,42.6445,42.6445,42.5954,42.6036,73654.0
2018-09-26 13:50:00,52.03,52.1,52.03,52.08,419507.0,42.6036,42.6609,42.6036,42.6445,419507.0
2018-09-26 14:00:00,52.08,52.48,52.06,52.22,1926202.0,42.6445,42.9721,42.6281,42.7592,1926202.0
2018-09-26 14:10:00,52.23,52.37,52.23,52.32,579359.0,42.7673,42.882,42.7673,42.841,579359.0
2018-09-26 14:20:00,52.32,52.33,52.13,52.15,359558.0,42.841,42.8492,42.6855,42.7018,359558.0
2018-09-26 14:30:00,52.15,52.26,52.06,52.16,412001.0,42.7018,42.7919,42.6281,42.71,412001.0
2018-09-26 14:40:00,52.15,52.15,51.93,51.99,518972.0,42.7018,42.7018,42.5217,42.5708,518972.0
2018-09-26 14:50:00,51.99,52.19,51.92,52.16,794563.0,42.5708,42.7346,42.5135,42.71,794563.0
2018-09-26 15:00:00,52.16,52.2,52.09,52.19,440665.0,42.71,42.7428,42.6527,42.7346,440665.0
2018-09-26 15:10:00,52.18,52.22,52.13,52.21,149637.0,42.7264,42.7592,42.6855,42.751,149637.0
2018-09-26 15:20:00,52.21,52.24,52.17,52.19,303396.0,42.751,42.7755,42.7182,42.7346,303396.0
2018-09-26 15:30:00,52.19,52.19,52.06,52.08,243401.0,42.7346,42.7346,42.6281,42.6445,243401.0
2018-09-26 15:40:00,52.08,52.09,51.87,51.87,387120.0,42.6445,42.6527,42.4726,42.4726,387120.0
2018-09-26 15:50:00,51.86,51.91,51.84,51.9,877469.0,42.4644,42.5053,42.448,42.4971,877469.0
2018-09-27 09:30:00,52.04,52.09,51.99,52.04,575641.0,42.6118,42.6527,42.5708,42.6118,575641.0
2018-09-27 09:40:00,52.04,52.07,52.0,52.04,543849.0,42.6118,42.6363,42.579,42.6118,543849.0
2018-09-27 09:50:00,52.04,52.09,52.03,52.07,442179.0,42.6118,42.6527,42.6036,42.6363,442179.0
2018-09-27 10:00:00,52.05,52.17,52.05,52.16,793449.0,42.62,42.7182,42.62,42.71,793449.0
2018-09-27 10:10:00,52.17,52.19,52.12,52.18,272032.0,42.7182,42.7346,42.6773,42.7264,272032.0
2018-09-27 10:20:00,52.18,52.27,52.17,52.26,266162.0,42.7264,42.8001,42.7182,42.7919,266162.0
2018-09-27 10:30:00,52.26,52.3,52.24,52.28,379515.0,42.7919,42.8247,42.7755,42.8083,379515.0
2018-09-27 10:40:00,52.28,52.29,52.24,52.25,266915.0,42.8083,42.8165,42.7755,42.7837,266915.0
2018-09-27 10:50:00,52.24,52.26,52.19,52.21,669288.0,42.7755,42.7919,42.7346,42.751,669288.0
2018-09-27 11:00:00,52.21,52.27,52.2,52.21,305546.0,42.751,42.8001,42.7428,42.751,305546.0
2018-09-27 11:10:00,52.21,52.22,52.15,52.15,267121.0,42.751,42.7592,42.7018,42.7018,267121.0
2018-09-27 11:20:00,52.16,52.2,52.14,52.2,277373.0,42.71,42.7428,42.6937,42.7428,277373.0
2018-09-27 11:30:00,52.2,52.2,52.14,52.17,338415.0,42.7428,42.7428,42.6937,42.7182,338415.0
2018-09-27 11:40:00,52.17,52.2,52.16,52.18,197952.0,42.7182,42.7428,42.71,42.7264,197952.0
2018-09-27 11:50:00,52.18,52.22,52.15,52.21,343255.0,42.7264,42.7592,42.7018,42.751,343255.0
2018-09-27 12:00:00,52.21,52.23,52.2,52.21,158585.0,42.751,42.7673,42.7428,42.751,158585.0
2018-09-27 12:10:00,52.21,52.26,52.2,52.26,156952.0,42.751,42.7919,42.7428,42.7919,156952.0
2018-09-27 12:20:00,52.25,52.26,52.21,52.24,130704.0,42.7837,42.7919,42.751,42.7755,130704.0
2018-09-27 12:30:00,52.24,52.27,52.21,52.26,147725.0,42.7755,42.8001,42.751,42.7919,147725.0
2018-09-27 12:40:00,52.26,52.27,52.23,52.25,267323.0,42.7919,42.8001,42.7673,42.7837,267323.0
2018-09-27 12:50:00,52.25,52.27,52.2,52.22,370117.0,42.7837,42.8001,42.7428,42.7592,370117.0
2018-09-27 13:00:00,52.22,52.22,52.16,52.17,314968.0,42.7592,42.7592,42.71,42.7182,314968.0
2018-09-27 13:10:00,52.17,52.19,52.15,52.16,212821.0,42.7182,42.7346,42.7018,42.71,212821.0
2018-09-27 13:20:00,52.17,52.17,52.11,52.12,252242.0,42.7182,42.7182,42.6691,42.6773,252242.0
2018-09-27 13:30:00,52.11,52.14,52.11,52.12,211226.0,42.6691,42.6937,42.6691,42.6773,211226.0
2018-09-27 13:40:00,52.13,52.15,52.08,52.14,228924.0,42.6855,42.7018,42.6445,42.6937,228924.0
2018-09-27 13:50:00,52.13,52.18,52.13,52.18,121608.0,42.6855,42.7264,42.6855,42.7264,121608.0
2018-09-27 14:00:00,52.18,52.19,52.12,52.15,169626.0,42.7264,42.7346,42.6773,42.7018,169626.0
2018-09-27 14:10:00,52.15,52.17,52.14,52.14,86729.0,42.7018,42.7182,42.6937,42.6937,86729.0
2018-09-27 14:20:00,52.15,52.17,52.1,52.11,249812.0,42.7018,42.7182,42.6609,42.6691,249812.0
2018-09-27 14:30:00,52.11,52.15,52.1,52.12,147969.0,42.6691,42.7018,42.6609,42.6773,147969.0
2018-09-27 14:40:00,52.12,52.14,52.11,52.14,129780.0,42.6773,42.6937,42.6691,42.6937,129780.0
2018-09-27 14:50:00,52.14,52.16,52.12,52.13,227707.0,42.6937,42.71,42.6773,42.6855,227707.0
2018-09-27 15:00:00,52.13,52.19,52.13,52.15,168094.0,42.6855,42.7346,42.6855,42.7018,168094.0
2018-09-27 15:10:00,52.15,52.16,52.11,52.14,166027.0,42.7018,42.71,42.6691,42.6937,166027.0
2018-09-27 15:20:00,52.13,52.15,52.07,52.08,142718.0,42.6855,42.7018,42.6363,42.6445,142718.0
2018-09-27 15:30:00,52.09,52.11,52.06,52.1,266791.0,42.6527,42.6691,42.6281,42.6609,266791.0
2018-09-27 15:40:00,52.1,52.12,52.08,52.12,242193.0,42.6609,42.6773,42.6445,42.6773,242193.0
2018-09-27 15:50:00,52.11,52.17,52.08,52.1,1318373.0,42.6691,42.7182,42.6445,42.6609,1318373.0
2018-09-28 09:30:00,51.73,51.86,51.67,51.83,637727.0,42.3579,42.4644,42.3088,42.4398,637727.0
2018-09-28 09:40:00,51.83,51.87,51.8,51.81,431079.0,42.4398,42.4726,42.4153,42.4234,431079.0
2018-09-28 09:50:00,51.81,51.85,51.77,51.83,294664.0,42.4234,42.4562,42.3907,42.4398,294664.0
2018-09-28 10:00:00,51.83,51.85,51.75,51.75,449145.0,42.4398,42.4562,42.3743,42.3743,449145.0
2018-09-28 10:10:00,51.74,51.77,51.69,51.77,178208.0,42.3661,42.3907,42.3252,42.3907,178208.0
2018-09-28 10:20:00,51.77,51.83,51.77,51.81,202998.0,42.3907,42.4398,42.3907,42.4234,202998.0
2018-09-28 10:30:00,51.81,51.9,51.79,51.88,148554.0,42.4234,42.4971,42.4071,42.4808,148554.0
2018-09-28 10:40:00,51.88,51.93,51.85,51.92,180092.0,42.4808,42.5217,42.4562,42.5135,180092.0
2018-09-28 10:50:00,51.92,52.02,51.92,52.0,663089.0,42.5135,42.5954,42.5135,42.579,663089.0
2018-09-28 11:00:00,51.99,52.03,51.96,51.98,320807.0,42.5708,42.6036,42.5463,42.5626,320807.0
2018-09-28 11:10:00,51.97,52.05,51.97,52.0,283663.0,42.5545,42.62,42.5545,42.579,283663.0
2018-09-28 11:20:00,52.0,52.02,51.97,51.99,564446.0,42.579,42.5954,42.5545,42.5708,564446.0
2018-09-28 11:30:00,51.99,52.02,51.91,51.91,195380.0,42.5708,42.5954,42.5053,42.5053,195380.0
2018-09-28 11:40:00,51.92,51.94,51.88,51.89,267207.0,42.5135,42.5299,42.4808,42.4889,267207.0
2018-09-28 11:50:00,51.88,51.92,51.86,51.86,264885.0,42.4808,42.5135,42.4644,42.4644,264885.0
2018-09-28 12:00:00,51.86,51.91,51.85,51.87,208803.0,42.4644,42.5053,42.4562,42.4726,208803.0
2018-09-28 12:10:00,51.87,51.96,51.87,51.89,805405.0,42.4726,42.5463,42.4726,42.4889,805405.0
2018-09-28 12:20:00,51.89,51.9,51.83,51.85,110306.0,42.4889,42.4971,42.4398,42.4562,110306.0
2018-09-28 12:30:00,51.85,51.88,51.8,51.84,229400.0,42.4562,42.4808,42.4153,42.448,229400.0
2018-09-28 12:40:00,51.83,51.84,51.71,51.73,231216.0,42.4398,42.448,42.3416,42.3579,231216.0
2018-09-28 12:50:00,51.72,51.8,51.72,51.8,398173.0,42.3497,42.4153,42.3497,42.4153,398173.0
2018-09-28 13:00:00,51.8,51.8,51.73,51.74,485211.0,42.4153,42.4153,42.3579,42.3661,485211.0
2018-09-28 13:10:00,51.74,51.77,51.73,51.77,421297.0,42.3661,42.3907,42.3579,42.3907,421297.0
2018-09-28 13:20:00,51.77,51.79,51.75,51.79,231371.0,42.3907,42.4071,42.3743,42.4071,231371.0
2018-09-28 13:30:00,51.78,51.8,51.75,51.77,162998.0,42.3989,42.4153,42.3743,42.3907,162998.0
2018-09-28 13:40:00,51.77,51.78,51.74,51.75,176461.0,42.3907,42.3989,42.3661,42.3743,176461.0
2018-09-28 13:50:00,51.75,51.78,51.73,51.75,168712.0,42.3743,42.3989,42.3579,42.3743,168712.0
2018-09-28 14:00:00,51.74,51.75,51.7,51.73,152065.0,42.3661,42.3743,42.3334,42.3579,152065.0
2018-09-28 14:10:00,51.73,51.73,51.68,51.71,174091.0,42.3579,42.3579,42.317,42.3416,174091.0
2018-09-28 14:20:00,51.71,51.73,51.69,51.73,153105.0,42.3416,42.3579,42.3252,42.3579,153105.0
2018-09-28 14:30:00,51.72,51.74,51.71,51.73,186309.0,42.3497,42.3661,42.3416,42.3579,186309.0
2018-09-28 14:40:00,51.74,51.76,51.71,51.72,274495.0,42.3661,42.3825,42.3416,42.3497,274495.0
2018-09-28 14:50:00,51.72,51.74,51.69,51.7,365716.0,42.3497,42.3661,42.3252,42.3334,365716.0
2018-09-28 15:00:00,51.7,51.73,51.69,51.7,278807.0,42.3334,42.3579,42.3252,42.3334,278807.0
2018-09-28 15:10:00,51.7,51.7,51.66,51.66,388845.0,42.3334,42.3334,42.3006,42.3006,388845.0
2018-09-28 15:20:00,51.67,51.71,51.66,51.66,392933.0,42.3088,42.3416,42.3006,42.3006,392933.0
2018-09-28 15:30:00,51.67,51.72,51.64,51.68,646078.0,42.3088,42.3497,42.2842,42.317,646078.0
2018-09-28 15:40:00,51.68,51.75,51.67,51.72,634134.0,42.317,42.3743,42.3088,42.3497,634134.0
2018-09-28 15:50:00,51.72,51.8,51.7,51.78,1576656.0,42.3497,42.4153,42.3334,42.3989,1576656.0
2018-10-01 09:30:00,52.04,52.06,51.91,51.93,147574.0,42.6118,42.6281,42.5053,42.5217,147574.0
2018-10-01 09:40:00,51.92,51.99,51.9,51.95,560804.0,42.5135,42.5708,42.4971,42.5381,560804.0
2018-10-01 09:50:00,51.95,51.96,51.88,51.93,198845.0,42.5381,42.5463,42.4808,42.5217,198845.0
2018-10-01 10:00:00,51.93,52.02,51.92,51.99,168961.0,42.5217,42.5954,42.5135,42.5708,168961.0
2018-10-01 10:10:00,51.99,52.0,51.88,51.94,424405.0,42.5708,42.579,42.4808,42.5299,424405.0
2018-10-01 10:20:00,51.94,52.01,51.93,51.99,179568.0,42.5299,42.5872,42.5217,42.5708,179568.0
2018-10-01 10:30:00,51.99,52.0,51.9,51.92,75290.0,42.5708,42.579,42.4971,42.5135,75290.0
2018-10-01 10:40:00,51.92,51.93,51.82,51.85,177654.0,42.5135,42.5217,42.4316,42.4562,177654.0
2018-10-01 10:50:00,51.85,51.93,51.82,51.91,112579.0,42.4562,42.5217,42.4316,42.5053,112579.0
2018-10-01 11:00:00,51.92,51.95,51.88,51.94,249583.0,42.5135,42.5381,42.4808,42.5299,249583.0
2018-10-01 11:10:00,51.93,51.98,51.93,51.94,225306.0,42.5217,42.5626,42.5217,42.5299,225306.0
2018-10-01 11:20:00,51.95,51.97,51.92,51.95,48483.0,42.5381,42.5545,42.5135,42.5381,48483.0
2018-10-01 11:30:00,51.95,51.96,51.85,51.89,120780.0,42.5381,42.5463,42.4562,42.4889,120780.0
2018-10-01 11:40:00,51.89,51.92,51.88,51.92,76449.0,42.4889,42.5135,42.4808,42.5135,76449.0
2018-10-01 11:50:00,51.93,51.95,51.9,51.94,46162.0,42.5217,42.5381,42.4971,42.5299,46162.0
2018-10-01 12:00:00,51.94,51.95,51.93,51.93,113309.0,42.5299,42.5381,42.5217,42.5217,113309.0
2018-10-01 12:10:00,51.93,51.96,51.92,51.95,71384.0,42.5217,42.5463,42.5135,42.5381,71384.0
2018-10-01 12:20:00,51.96,51.96,51.88,51.91,81196.0,42.5463,42.5463,42.4808,42.5053,81196.0
2018-10-01 12:30:00,51.91,51.92,51.89,51.9,59836.0,42.5053,42.5135,42.4889,42.4971,59836.0
2018-10-01 12:40:00,51.9,51.91,51.82,51.83,109017.0,42.4971,42.5053,42.4316,42.4398,109017.0
2018-10-01 12:50:00,51.83,51.86,51.83,51.84,55801.0,42.4398,42.4644,42.4398,42.448,55801.0
2018-10-01 13:00:00,51.84,51.91,51.83,51.9,44426.0,42.448,42.5053,42.4398,42.4971,44426.0
2018-10-01 13:10:00,51.91,51.91,51.88,51.89,86090.0,42.5053,42.5053,42.4808,42.4889,86090.0
2018-10-01 13:20:00,51.89,51.92,51.88,51.88,272666.0,42.4889,42.5135,42.4808,42.4808,272666.0
2018-10-01 13:30:00,51.88,51.91,51.87,51.9,116046.0,42.4808,42.5053,42.4726,42.4971,116046.0
2018-10-01 13:40:00,51.89,51.91,51.88,51.89,87116.0,42.4889,42.5053,42.4808,42.4889,87116.0
2018-10-01 13:50:00,51.89,51.89,51.86,51.87,100099.0,42.4889,42.4889,42.4644,42.4726,100099.0
2018-10-01 14:00:00,51.87,51.88,51.83,51.86,89983.0,42.4726,42.4808,42.4398,42.4644,89983.0
2018-10-01 14:10:00,51.86,51.86,51.82,51.83,66232.0,42.4644,42.4644,42.4316,42.4398,66232.0
2018-10-01 14:20:00,51.83,51.87,51.83,51.86,124107.0,42.4398,42.4726,42.4398,42.4644,124107.0
2018-10-01 14:30:00,51.87,51.88,51.83,51.86,129316.0,42.4726,42.4808,42.4398,42.4644,129316.0
2018-10-01 14:40:00,51.86,51.89,51.84,51.88,116436.0,42.4644,42.4889,42.448,42.4808,116436.0
2018-10-01 14:50:00,51.88,51.9,51.86,51.9,238783.0,42.4808,42.4971,42.4644,42.4971,238783.0
2018-10-01 15:00:00,51.9,51.92,51.89,51.91,63423.0,42.4971,42.5135,42.4889,42.5053,63423.0
2018-10-01 15:10:00,51.91,51.92,51.87,51.88,80249.0,42.5053,42.5135,42.4726,42.4808,80249.0
2018-10-01 15:20:00,51.88,51.88,51.74,51.76,222834.0,42.4808,42.4808,42.3661,42.3825,222834.0
2018-10-01 15:30:00,51.76,51.77,51.7,51.71,560596.0,42.3825,42.3907,42.3334,42.3416,560596.0
2018-10-01 15:40:00,51.71,51.74,51.67,51.73,310166.0,42.3416,42.3661,42.3088,42.3579,310166.0
2018-10-01 15:50:00,51.72,51.8,51.72,51.77,1081958.0,42.3497,42.4153,42.3497,42.3907,1081958.0
2018-10-02 09:30:00,51.16,51.2,51.11,51.17,866963.0,41.8912,41.924,41.8503,41.8994,866963.0
2018-10-02 09:40:00,51.17,51.26,51.17,51.22,721369.0,41.8994,41.9731,41.8994,41.9403,721369.0
2018-10-02 09:50:00,51.22,51.23,51.16,51.21,3298684.0,41.9403,41.9485,41.8912,41.9321,3298684.0
2018-10-02 10:00:00,51.21,51.25,51.14,51.14,606484.0,41.9321,41.9649,41.8748,41.8748,606484.0
2018-10-02 10:10:00,51.14,51.22,51.13,51.15,572718.0,41.8748,41.9403,41.8666,41.883,572718.0
2018-10-02 10:20:00,51.15,51.17,51.1,51.14,500860.0,41.883,41.8994,41.8421,41.8748,500860.0
2018-10-02 10:30:00,51.13,51.15,51.05,51.06,352582.0,41.8666,41.883,41.8011,41.8093,352582.0
2018-10-02 10:40:00,51.06,51.17,51.03,51.16,377570.0,41.8093,41.8994,41.7848,41.8912,377570.0
2018-10-02 10:50:00,51.16,51.24,51.16,51.22,444845.0,41.8912,41.9567,41.8912,41.9403,444845.0
2018-10-02 11:00:00,51.23,51.3,51.21,51.3,425396.0,41.9485,42.0058,41.9321,42.0058,425396.0
2018-10-02 11:10:00,51.3,51.31,51.27,51.27,286044.0,42.0058,42.014,41.9813,41.9813,286044.0
2018-10-02 11:20:00,51.26,51.36,51.25,51.34,678089.0,41.9731,42.055,41.9649,42.0386,678089.0
2018-10-02 11:30:00,51.35,51.35,51.25,51.26,292580.0,42.0468,42.0468,41.9649,41.9731,292580.0
2018-10-02 11:40:00,51.26,51.38,51.25,51.38,187175.0,41.9731,42.0713,41.9649,42.0713,187175.0
2018-10-02 11:50:00,51.38,51.39,51.35,51.36,541889.0,42.0713,42.0795,42.0468,42.055,541889.0
2018-10-02 12:00:00,51.37,51.42,51.35,51.41,294645.0,42.0632,42.1041,42.0468,42.0959,294645.0
2018-10-02 12:10:00,51.4,51.41,51.33,51.35,181416.0,42.0877,42.0959,42.0304,42.0468,181416.0
2018-10-02 12:20:00,51.35,51.39,51.32,51.38,110364.0,42.0468,42.0795,42.0222,42.0713,110364.0
2018-10-02 12:30:00,51.38,51.4,51.36,51.38,209216.0,42.0713,42.0877,42.055,42.0713,209216.0
2018-10-02 12:40:00,51.38,51.4,51.32,51.33,140139.0,42.0713,42.0877,42.0222,42.0304,140139.0
2018-10-02 12:50:00,51.33,51.34,51.3,51.33,226526.0,42.0304,42.0386,42.0058,42.0304,226526.0
2018-10-02 13:00:00,51.33,51.36,51.31,51.34,161724.0,42.0304,42.055,42.014,42.0386,161724.0
2018-10-02 13:10:00,51.34,51.37,51.32,51.35,192395.0,42.0386,42.0632,42.0222,42.0468,192395.0
2018-10-02 13:20:00,51.35,51.37,51.34,51.35,166852.0,42.0468,42.0632,42.0386,42.0468,166852.0
2018-10-02 13:30:00,51.35,51.37,51.32,51.36,263510.0,42.0468,42.0632,42.0222,42.055,263510.0
2018-10-02 13:40:00,51.35,51.39,51.35,51.38,174007.0,42.0468,42.0795,42.0468,42.0713,174007.0
2018-10-02 13:50:00,51.37,51.39,51.33,51.34,165980.0,42.0632,42.0795,42.0304,42.0386,165980.0
2018-10-02 14:00:00,51.34,51.39,51.33,51.38,221281.0,42.0386,42.0795,42.0304,42.0713,221281.0
2018-10-02 14:10:00,51.38,51.39,51.37,51.39,316920.0,42.0713,42.0795,42.0632,42.0795,316920.0
2018-10-02 14:20:00,51.38,51.41,51.36,51.39,190359.0,42.0713,42.0959,42.055,42.0795,190359.0
2018-10-02 14:30:00,51.39,51.4,51.36,51.37,264424.0,42.0795,42.0877,42.055,42.0632,264424.0
2018-10-02 14:40:00,51.37,51.38,51.34,51.37,253686.0,42.0632,42.0713,42.0386,42.0632,253686.0
2018-10-02 14:50:00,51.37,51.37,51.31,51.33,257834.0,42.0632,42.0632,42.014,42.0304,257834.0
2018-10-02 15:00:00,51.32,51.32,51.24,51.27,455976.0,42.0222,42.0222,41.9567,41.9813,455976.0
2018-10-02 15:10:00,51.26,51.28,51.2,51.2,455239.0,41.9731,41.9895,41.924,41.924,455239.0
2018-10-02 15:20:00,51.19,51.22,51.18,51.21,683436.0,41.9158,41.9403,41.9076,41.9321,683436.0
2018-10-02 15:30:00,51.21,51.24,51.2,51.21,942590.0,41.9321,41.9567,41.924,41.9321,942590.0
2018-10-02 15:40:00,51.21,51.26,51.2,51.22,1491423.0,41.9321,41.9731,41.924,41.9403,1491423.0
2018-10-02 15:50:00,51.22,51.24,51.18,51.2,1169479.0,41.9403,41.9567,41.9076,41.924,1169479.0
2018-10-03 09:30:00,51.52,51.55,51.42,51.45,442187.0,42.186,42.2105,42.1041,42.1287,442187.0
2018-10-03 09:40:00,51.45,51.48,51.38,51.39,183381.0,42.1287,42.1532,42.0713,42.0795,183381.0
2018-10-03 09:50:00,51.39,51.42,51.35,51.36,239072.0,42.0795,42.1041,42.0468,42.055,239072.0
2018-10-03 10:00:00,51.35,51.44,51.32,51.44,161931.0,42.0468,42.1205,42.0222,42.1205,161931.0
2018-10-03 10:10:00,51.44,51.5,51.43,51.49,189276.0,42.1205,42.1696,42.1123,42.1614,189276.0
2018-10-03 10:20:00,51.49,51.54,51.48,51.5,151014.0,42.1614,42.2024,42.1532,42.1696,151014.0
2018-10-03 10:30:00,51.5,51.5,51.41,51.42,427134.0,42.1696,42.1696,42.0959,42.1041,427134.0
2018-10-03 10:40:00,51.42,51.45,51.36,51.42,286485.0,42.1041,42.1287,42.055,42.1041,286485.0
2018-10-03 10:50:00,51.43,51.43,51.33,51.36,217937.0,42.1123,42.1123,42.0304,42.055,217937.0
2018-10-03 11:00:00,51.37,51.38,51.31,51.34,218210.0,42.0632,42.0713,42.014,42.0386,218210.0
2018-10-03 11:10:00,51.34,51.36,51.32,51.32,62790.0,42.0386,42.055,42.0222,42.0222,62790.0
2018-10-03 11:20:00,51.32,51.33,51.27,51.29,795271.0,42.0222,42.0304,41.9813,41.9977,795271.0
2018-10-03 11:30:00,51.3,51.31,51.22,51.23,473936.0,42.0058,42.014,41.9403,41.9485,473936.0
2018-10-03 11:40:00,51.22,51.25,51.2,51.23,354742.0,41.9403,41.9649,41.924,41.9485,354742.0
2018-10-03 11:50:00,51.24,51.27,51.2,51.23,305451.0,41.9567,41.9813,41.924,41.9485,305451.0
2018-10-03 12:00:00,51.24,51.25,51.18,51.18,178537.0,41.9567,41.9649,41.9076,41.9076,178537.0
2018-10-03 12:10:00,51.19,51.25,51.18,51.24,141865.0,41.9158,41.9649,41.9076,41.9567,141865.0
2018-10-03 12:20:00,51.23,51.28,51.23,51.27,178986.0,41.9485,41.9895,41.9485,41.9813,178986.0
2018-10-03 12:30:00,51.27,51.28,51.21,51.21,89382.0,41.9813,41.9895,41.9321,41.9321,89382.0
2018-10-03 12:40:00,51.21,51.22,51.16,51.2,193111.0,41.9321,41.9403,41.8912,41.924,193111.0
2018-10-03 12:50:00,51.19,51.2,51.14,51.15,156209.0,41.9158,41.924,41.8748,41.883,156209.0
2018-10-03 13:00:00,51.16,51.2,51.14,51.16,192988.0,41.8912,41.924,41.8748,41.8912,192988.0
2018-10-03 13:10:00,51.16,51.16,51.07,51.08,320922.0,41.8912,41.8912,41.8175,41.8257,320922.0
2018-10-03 13:20:00,51.07,51.08,51.01,51.05,537367.0,41.8175,41.8257,41.7684,41.8011,537367.0
2018-10-03 13:30:00,51.05,51.12,51.04,51.11,166051.0,41.8011,41.8585,41.7929,41.8503,166051.0
2018-10-03 13:40:00,51.1,51.12,51.05,51.06,155493.0,41.8421,41.8585,41.8011,41.8093,155493.0
2018-10-03 13:50:00,51.05,51.08,51.03,51.04,247131.0,41.8011,41.8257,41.7848,41.7929,247131.0
2018-10-03 14:00:00,51.03,51.05,51.0,51.01,240728.0,41.7848,41.8011,41.7602,41.7684,240728.0
2018-10-03 14:10:00,51.02,51.02,50.94,50.96,354168.0,41.7766,41.7766,41.7111,41.7274,354168.0
2018-10-03 14:20:00,50.96,50.97,50.92,50.93,347025.0,41.7274,41.7356,41.6947,41.7029,347025.0
2018-10-03 14:30:00,50.94,50.94,50.8,50.84,509589.0,41.7111,41.7111,41.5964,41.6292,509589.0
2018-10-03 14:40:00,50.84,50.85,50.79,50.79,393743.0,41.6292,41.6374,41.5882,41.5882,393743.0
2018-10-03 14:50:00,50.79,50.82,50.71,50.77,1214502.0,41.5882,41.6128,41.5227,41.5719,1214502.0
2018-10-03 15:00:00,50.77,50.79,50.71,50.72,244598.0,41.5719,41.5882,41.5227,41.5309,244598.0
2018-10-03 15:10:00,50.73,50.73,50.64,50.65,329073.0,41.5391,41.5391,41.4654,41.4736,329073.0
2018-10-03 15:20:00,50.66,50.68,50.62,50.65,393700.0,41.4818,41.4982,41.449,41.4736,393700.0
2018-10-03 15:30:00,50.64,50.7,50.63,50.66,656250.0,41.4654,41.5145,41.4572,41.4818,656250.0
2018-10-03 15:40:00,50.66,50.69,50.64,50.68,451562.0,41.4818,41.5064,41.4654,41.4982,451562.0
2018-10-03 15:50:00,50.68,50.75,50.67,50.75,927940.0,41.4982,41.5555,41.49,41.5555,927940.0
2018-10-04 09:30:00,50.24,50.26,50.08,50.17,798925.0,41.1379,41.1543,41.0069,41.0806,798925.0
2018-10-04 09:40:00,50.16,50.16,50.06,50.15,323372.0,41.0724,41.0724,40.9905,41.0642,323372.0
2018-10-04 09:50:00,50.16,50.22,50.14,50.16,262334.0,41.0724,41.1215,41.056,41.0724,262334.0
2018-10-04 10:00:00,50.15,50.16,50.0,50.0,615302.0,41.0642,41.0724,40.9414,40.9414,615302.0
2018-10-04 10:10:00,50.0,50.01,49.9,49.93,392325.0,40.9414,40.9496,40.8595,40.884,392325.0
2018-10-04 10:20:00,49.92,49.94,49.83,49.87,368751.0,40.8759,40.8922,40.8022,40.8349,368751.0
2018-10-04 10:30:00,49.87,49.89,49.74,49.78,590837.0,40.8349,40.8513,40.7285,40.7612,590837.0
2018-10-04 10:40:00,49.79,49.83,49.74,49.83,604331.0,40.7694,40.8022,40.7285,40.8022,604331.0
2018-10-04 10:50:00,49.84,49.87,49.73,49.73,405528.0,40.8104,40.8349,40.7203,40.7203,405528.0
2018-10-04 11:00:00,49.73,49.87,49.73,49.79,497751.0,40.7203,40.8349,40.7203,40.7694,497751.0
2018-10-04 11:10:00,49.79,49.84,49.76,49.78,290923.0,40.7694,40.8104,40.7448,40.7612,290923.0
2018-10-04 11:20:00,49.78,49.79,49.7,49.71,423036.0,40.7612,40.7694,40.6957,40.7039,423036.0
2018-10-04 11:30:00,49.71,49.74,49.65,49.66,330919.0,40.7039,40.7285,40.6548,40.663,330919.0
2018-10-04 11:40:00,49.66,49.7,49.63,49.65,250248.0,40.663,40.6957,40.6384,40.6548,250248.0
2018-10-04 11:50:00,49.65,49.67,49.6,49.63,299909.0,40.6548,40.6712,40.6138,40.6384,299909.0
2018-10-04 12:00:00,49.63,49.63,49.52,49.57,672172.0,40.6384,40.6384,40.5483,40.5893,672172.0
2018-10-04 12:10:00,49.57,49.57,49.42,49.44,422102.0,40.5893,40.5893,40.4664,40.4828,422102.0
2018-10-04 12:20:00,49.44,49.45,49.35,49.44,548298.0,40.4828,40.491,40.4091,40.4828,548298.0
2018-10-04 12:30:00,49.44,49.57,49.42,49.55,1050602.0,40.4828,40.5893,40.4664,40.5729,1050602.0
2018-10-04 12:40:00,49.55,49.57,49.51,49.51,281912.0,40.5729,40.5893,40.5401,40.5401,281912.0
2018-10-04 12:50:00,49.51,49.54,49.46,49.48,193925.0,40.5401,40.5647,40.4992,40.5156,193925.0
2018-10-04 13:00:00,49.47,49.5,49.43,49.47,301294.0,40.5074,40.532,40.4746,40.5074,301294.0
2018-10-04 13:10:00,49.47,49.49,49.42,49.46,368720.0,40.5074,40.5238,40.4664,40.4992,368720.0
2018-10-04 13:20:00,49.46,49.54,49.43,49.52,366871.0,40.4992,40.5647,40.4746,40.5483,366871.0
2018-10-04 13:30:00,49.51,49.52,49.4,49.43,149316.0,40.5401,40.5483,40.4501,40.4746,149316.0
2018-10-04 13:40:00,49.44,49.5,49.42,49.43,150659.0,40.4828,40.532,40.4664,40.4746,150659.0
2018-10-04 13:50:00,49.44,49.48,49.39,49.47,416480.0,40.4828,40.5156,40.4419,40.5074,416480.0
2018-10-04 14:00:00,49.47,49.48,49.41,49.41,345598.0,40.5074,40.5156,40.4583,40.4583,345598.0
2018-10-04 14:10:00,49.41,49.45,49.35,49.36,222225.0,40.4583,40.491,40.4091,40.4173,222225.0
2018-10-04 14:20:00,49.37,49.43,49.34,49.41,371298.0,40.4255,40.4746,40.4009,40.4583,371298.0
2018-10-04 14:30:00,49.41,49.6,49.39,49.59,422933.0,40.4583,40.6138,40.4419,40.6056,422933.0
2018-10-04 14:40:00,49.6,49.61,49.52,49.59,444355.0,40.6138,40.622,40.5483,40.6056,444355.0
2018-10-04 14:50:00,49.6,49.72,49.6,49.72,342669.0,40.6138,40.7121,40.6138,40.7121,342669.0
2018-10-04 15:00:00,49.7,49.72,49.64,49.69,318454.0,40.6957,40.7121,40.6466,40.6875,318454.0
2018-10-04 15:10:00,49.69,49.71,49.65,49.67,320459.0,40.6875,40.7039,40.6548,40.6712,320459.0
2018-10-04 15:20:00,49.67,49.67,49.58,49.58,571695.0,40.6712,40.6712,40.5975,40.5975,571695.0
2018-10-04 15:30:00,49.58,49.58,49.49,49.5,415035.0,40.5975,40.5975,40.5238,40.532,415035.0
2018-10-04 15:40:00,49.5,49.63,49.49,49.61,882537.0,40.532,40.6384,40.5238,40.622,882537.0
2018-10-04 15:50:00,49.61,49.62,49.53,49.55,1281079.0,40.622,40.6302,40.5565,40.5729,1281079.0
2018-10-05 09:30:00,49.53,49.61,49.44,49.55,988898.0,40.5565,40.622,40.4828,40.5729,988898.0
2018-10-05 09:40:00,49.54,49.58,49.49,49.51,575260.0,40.5647,40.5975,40.5238,40.5401,575260.0
2018-10-05 09:50:00,49.51,49.53,49.4,49.41,683955.0,40.5401,40.5565,40.4501,40.4583,683955.0
2018-10-05 10:00:00,49.41,49.47,49.37,49.39,401826.0,40.4583,40.5074,40.4255,40.4419,401826.0
2018-10-05 10:10:00,49.39,49.42,49.33,49.38,313912.0,40.4419,40.4664,40.3928,40.4337,313912.0
2018-10-05 10:20:00,49.37,49.53,49.37,49.51,296400.0,40.4255,40.5565,40.4255,40.5401,296400.0
2018-10-05 10:30:00,49.51,49.52,49.46,49.47,239888.0,40.5401,40.5483,40.4992,40.5074,239888.0
2018-10-05 10:40:00,49.47,49.47,49.37,49.37,379688.0,40.5074,40.5074,40.4255,40.4255,379688.0
2018-10-05 10:50:00,49.37,49.48,49.36,49.41,299225.0,40.4255,40.5156,40.4173,40.4583,299225.0
2018-10-05 11:00:00,49.42,49.42,49.31,49.31,409155.0,40.4664,40.4664,40.3764,40.3764,409155.0
2018-10-05 11:10:00,49.3,49.32,49.24,49.25,331870.0,40.3682,40.3846,40.3191,40.3272,331870.0
2018-10-05 11:20:00,49.24,49.3,49.18,49.2,421501.0,40.3191,40.3682,40.2699,40.2863,421501.0
2018-10-05 11:30:00,49.2,49.21,49.15,49.21,637538.0,40.2863,40.2945,40.2454,40.2945,637538.0
2018-10-05 11:40:00,49.21,49.21,49.07,49.1,399295.0,40.2945,40.2945,40.1799,40.2044,399295.0
2018-10-05 11:50:00,49.1,49.1,48.96,48.96,582006.0,40.2044,40.2044,40.0898,40.0898,582006.0
2018-10-05 12:00:00,48.97,49.11,48.96,49.11,370819.0,40.098,40.2126,40.0898,40.2126,370819.0
2018-10-05 12:10:00,49.1,49.12,49.01,49.1,418507.0,40.2044,40.2208,40.1307,40.2044,418507.0
2018-10-05 12:20:00,49.1,49.14,49.07,49.08,429150.0,40.2044,40.2372,40.1799,40.188,429150.0
2018-10-05 12:30:00,49.08,49.09,49.01,49.02,141106.0,40.188,40.1962,40.1307,40.1389,141106.0
2018-10-05 12:40:00,49.01,49.03,48.96,49.03,350621.0,40.1307,40.1471,40.0898,40.1471,350621.0
2018-10-05 12:50:00,49.03,49.05,49.0,49.01,174237.0,40.1471,40.1635,40.1225,40.1307,174237.0
2018-10-05 13:00:00,49.01,49.02,48.96,48.98,167695.0,40.1307,40.1389,40.0898,40.1062,167695.0
2018-10-05 13:10:00,48.98,49.03,48.94,49.01,238827.0,40.1062,40.1471,40.0734,40.1307,238827.0
2018-10-05 13:20:00,49.01,49.01,48.89,48.94,387938.0,40.1307,40.1307,40.0325,40.0734,387938.0
2018-10-05 13:30:00,48.94,49.0,48.91,48.99,385083.0,40.0734,40.1225,40.0488,40.1143,385083.0
2018-10-05 13:40:00,48.99,49.14,48.98,49.14,463712.0,40.1143,40.2372,40.1062,40.2372,463712.0
2018-10-05 13:50:00,49.14,49.15,49.1,49.12,175546.0,40.2372,40.2454,40.2044,40.2208,175546.0
2018-10-05 14:00:00,49.12,49.16,49.09,49.1,357053.0,40.2208,40.2535,40.1962,40.2044,357053.0
2018-10-05 14:10:00,49.1,49.22,49.09,49.22,430892.0,40.2044,40.3027,40.1962,40.3027,430892.0
2018-10-05 14:20:00,49.22,49.24,49.2,49.22,458602.0,40.3027,40.3191,40.2863,40.3027,458602.0
2018-10-05 14:30:00,49.23,49.29,49.21,49.24,428066.0,40.3109,40.36,40.2945,40.3191,428066.0
2018-10-05 14:40:00,49.24,49.33,49.24,49.26,632002.0,40.3191,40.3928,40.3191,40.3354,632002.0
2018-10-05 14:50:00,49.26,49.28,49.23,49.28,405996.0,40.3354,40.3518,40.3109,40.3518,405996.0
2018-10-05 15:00:00,49.28,49.32,49.25,49.29,650933.0,40.3518,40.3846,40.3272,40.36,650933.0
2018-10-05 15:10:00,49.29,49.3,49.24,49.26,495995.0,40.36,40.3682,40.3191,40.3354,495995.0
2018-10-05 15:20:00,49.26,49.3,49.24,49.26,681082.0,40.3354,40.3682,40.3191,40.3354,681082.0
2018-10-05 15:30:00,49.26,49.26,49.2,49.23,882766.0,40.3354,40.3354,40.2863,40.3109,882766.0
2018-10-05 15:40:00,49.22,49.37,49.21,49.37,815522.0,40.3027,40.4255,40.2945,40.4255,815522.0
2018-10-05 15:50:00,49.37,49.38,49.31,49.35,1414353.0,40.4255,40.4337,40.3764,40.4091,1414353.0
2018-10-08 09:30:00,49.0,49.07,48.95,49.07,573180.0,40.1225,40.1799,40.0816,40.1799,573180.0
2018-10-08 09:40:00,49.07,49.18,49.03,49.13,351909.0,40.1799,40.2699,40.1471,40.229,351909.0
2018-10-08 09:50:00,49.13,49.22,49.13,49.18,204604.0,40.229,40.3027,40.229,40.2699,204604.0
2018-10-08 10:00:00,49.18,49.28,49.18,49.25,367946.0,40.2699,40.3518,40.2699,40.3272,367946.0
2018-10-08 10:10:00,49.26,49.34,49.24,49.26,303796.0,40.3354,40.4009,40.3191,40.3354,303796.0
2018-10-08 10:20:00,49.27,49.31,49.24,49.26,256551.0,40.3436,40.3764,40.3191,40.3354,256551.0
2018-10-08 10:30:00,49.26,49.26,49.17,49.2,261688.0,40.3354,40.3354,40.2617,40.2863,261688.0
2018-10-08 10:40:00,49.2,49.24,49.14,49.19,235066.0,40.2863,40.3191,40.2372,40.2781,235066.0
2018-10-08 10:50:00,49.19,49.23,49.16,49.22,366306.0,40.2781,40.3109,40.2535,40.3027,366306.0
2018-10-08 11:00:00,49.21,49.23,49.12,49.13,213107.0,40.2945,40.3109,40.2208,40.229,213107.0
2018-10-08 11:10:00,49.14,49.17,49.1,49.15,248451.0,40.2372,40.2617,40.2044,40.2454,248451.0
2018-10-08 11:20:00,49.16,49.19,49.11,49.11,132117.0,40.2535,40.2781,40.2126,40.2126,132117.0
2018-10-08 11:30:00,49.11,49.14,49.02,49.04,167154.0,40.2126,40.2372,40.1389,40.1553,167154.0
2018-10-08 11:40:00,49.03,49.06,48.92,48.97,258580.0,40.1471,40.1717,40.057,40.098,258580.0
2018-10-08 11:50:00,48.97,49.09,48.96,49.08,415433.0,40.098,40.1962,40.0898,40.188,415433.0
2018-10-08 12:00:00,49.09,49.11,49.04,49.09,220344.0,40.1962,40.2126,40.1553,40.1962,220344.0
2018-10-08 12:10:00,49.08,49.13,49.06,49.09,153386.0,40.188,40.229,40.1717,40.1962,153386.0
2018-10-08 12:20:00,49.09,49.15,49.08,49.14,289593.0,40.1962,40.2454,40.188,40.2372,289593.0
2018-10-08 12:30:00,49.13,49.14,49.07,49.11,157122.0,40.229,40.2372,40.1799,40.2126,157122.0
2018-10-08 12:40:00,49.11,49.14,49.07,49.1,190442.0,40.2126,40.2372,40.1799,40.2044,190442.0
2018-10-08 12:50:00,49.1,49.12,48.99,49.01,96717.0,40.2044,40.2208,40.1143,40.1307,96717.0
2018-10-08 13:00:00,49.0,49.13,49.0,49.12,152495.0,40.1225,40.229,40.1225,40.2208,152495.0
2018-10-08 13:10:00,49.12,49.12,49.02,49.03,101882.0,40.2208,40.2208,40.1389,40.1471,101882.0
2018-10-08 13:20:00,49.04,49.07,49.01,49.03,114261.0,40.1553,40.1799,40.1307,40.1471,114261.0
2018-10-08 13:30:00,49.03,49.12,49.03,49.11,156966.0,40.1471,40.2208,40.1471,40.2126,156966.0
2018-10-08 13:40:00,49.12,49.17,49.11,49.13,127876.0,40.2208,40.2617,40.2126,40.229,127876.0
2018-10-08 13:50:00,49.15,49.2,49.14,49.17,183670.0,40.2454,40.2863,40.2372,40.2617,183670.0
2018-10-08 14:00:00,49.16,49.38,49.16,49.34,332916.0,40.2535,40.4337,40.2535,40.4009,332916.0
2018-10-08 14:10:00,49.35,49.38,49.31,49.33,189227.0,40.4091,40.4337,40.3764,40.3928,189227.0
2018-10-08 14:20:00,49.32,49.4,49.32,49.32,170131.0,40.3846,40.4501,40.3846,40.3846,170131.0
2018-10-08 14:30:00,49.33,49.39,49.32,49.36,492004.0,40.3928,40.4419,40.3846,40.4173,492004.0
2018-10-08 14:40:00,49.37,49.42,49.33,49.41,199644.0,40.4255,40.4664,40.3928,40.4583,199644.0
2018-10-08 14:50:00,49.41,49.45,49.39,49.4,188609.0,40.4583,40.491,40.4419,40.4501,188609.0
2018-10-08 15:00:00,49.4,49.44,49.36,49.39,230149.0,40.4501,40.4828,40.4173,40.4419,230149.0
2018-10-08 15:10:00,49.39,49.47,49.39,49.47,191075.0,40.4419,40.5074,40.4419,40.5074,191075.0
2018-10-08 15:20:00,49.47,49.48,49.38,49.38,131320.0,40.5074,40.5156,40.4337,40.4337,131320.0
2018-10-08 15:30:00,49.39,49.49,49.39,49.48,229817.0,40.4419,40.5238,40.4419,40.5156,229817.0
2018-10-08 15:40:00,49.49,49.52,49.46,49.48,183161.0,40.5238,40.5483,40.4992,40.5156,183161.0
2018-10-08 15:50:00,49.48,49.48,49.42,49.44,398935.0,40.5156,40.5156,40.4664,40.4828,398935.0
2018-10-09 09:30:00,49.02,49.1,48.96,49.01,501086.0,40.1389,40.2044,40.0898,40.1307,501086.0
2018-10-09 09:40:00,49.0,49.0,48.83,48.89,322479.0,40.1225,40.1225,39.9833,40.0325,322479.0
2018-10-09 09:50:00,48.89,49.08,48.87,49.07,783310.0,40.0325,40.188,40.0161,40.1799,783310.0
2018-10-09 10:00:00,49.08,49.14,49.05,49.05,249516.0,40.188,40.2372,40.1635,40.1635,249516.0
2018-10-09 10:10:00,49.06,49.18,49.02,49.17,386649.0,40.1717,40.2699,40.1389,40.2617,386649.0
2018-10-09 10:20:00,49.17,49.28,49.17,49.26,512406.0,40.2617,40.3518,40.2617,40.3354,512406.0
2018-10-09 10:30:00,49.26,49.37,49.26,49.29,416251.0,40.3354,40.4255,40.3354,40.36,416251.0
2018-10-09 10:40:00,49.3,49.37,49.26,49.32,347327.0,40.3682,40.4255,40.3354,40.3846,347327.0
2018-10-09 10:50:00,49.32,49.33,49.14,49.16,787454.0,40.3846,40.3928,40.2372,40.2535,787454.0
2018-10-09 11:00:00,49.17,49.2,49.07,49.07,423085.0,40.2617,40.2863,40.1799,40.1799,423085.0
2018-10-09 11:10:00,49.07,49.18,49.06,49.1,350693.0,40.1799,40.2699,40.1717,40.2044,350693.0
2018-10-09 11:20:00,49.11,49.25,49.11,49.21,321902.0,40.2126,40.3272,40.2126,40.2945,321902.0
2018-10-09 11:30:00,49.2,49.27,49.18,49.23,213414.0,40.2863,40.3436,40.2699,40.3109,213414.0
2018-10-09 11:40:00,49.23,49.3,49.23,49.25,175670.0,40.3109,40.3682,40.3109,40.3272,175670.0
2018-10-09 11:50:00,49.25,49.35,49.25,49.32,357799.0,40.3272,40.4091,40.3272,40.3846,357799.0
2018-10-09 12:00:00,49.32,49.46,49.31,49.41,917699.0,40.3846,40.4992,40.3764,40.4583,917699.0
2018-10-09 12:10:00,49.41,49.46,49.35,49.35,258884.0,40.4583,40.4992,40.4091,40.4091,258884.0
2018-10-09 12:20:00,49.36,49.4,49.35,49.37,169550.0,40.4173,40.4501,40.4091,40.4255,169550.0
2018-10-09 12:30:00,49.37,49.38,49.31,49.35,97257.0,40.4255,40.4337,40.3764,40.4091,97257.0
2018-10-09 12:40:00,49.35,49.35,49.21,49.27,230324.0,40.4091,40.4091,40.2945,40.3436,230324.0
2018-10-09 12:50:00,49.27,49.3,49.23,49.25,137060.0,40.3436,40.3682,40.3109,40.3272,137060.0
2018-10-09 13:00:00,49.25,49.31,49.2,49.29,270104.0,40.3272,40.3764,40.2863,40.36,270104.0
2018-10-09 13:10:00,49.29,49.34,49.28,49.29,179196.0,40.36,40.4009,40.3518,40.36,179196.0
2018-10-09 13:20:00,49.29,49.38,49.28,49.33,360249.0,40.36,40.4337,40.3518,40.3928,360249.0
2018-10-09 13:30:00,49.33,49.33,49.25,49.27,150184.0,40.3928,40.3928,40.3272,40.3436,150184.0
2018-10-09 13:40:00,49.27,49.3,49.23,49.29,169583.0,40.3436,40.3682,40.3109,40.36,169583.0
2018-10-09 13:50:00,49.28,49.34,49.26,49.31,229906.0,40.3518,40.4009,40.3354,40.3764,229906.0
2018-10-09 14:00:00,49.32,49.32,49.23,49.3,203841.0,40.3846,40.3846,40.3109,40.3682,203841.0
2018-10-09 14:10:00,49.3,49.35,49.26,49.29,241719.0,40.3682,40.4091,40.3354,40.36,241719.0
2018-10-09 14:20:00,49.29,49.35,49.28,49.33,178448.0,40.36,40.4091,40.3518,40.3928,178448.0
2018-10-09 14:30:00,49.34,49.38,49.31,49.37,282112.0,40.4009,40.4337,40.3764,40.4255,282112.0
2018-10-09 14:40:00,49.37,49.37,49.28,49.31,188048.0,40.4255,40.4255,40.3518,40.3764,188048.0
2018-10-09 14:50:00,49.31,49.38,49.31,49.34,206676.0,40.3764,40.4337,40.3764,40.4009,206676.0
2018-10-09 15:00:00,49.35,49.36,49.32,49.33,223576.0,40.4091,40.4173,40.3846,40.3928,223576.0
2018-10-09 15:10:00,49.33,49.34,49.29,49.31,439380.0,40.3928,40.4009,40.36,40.3764,439380.0
2018-10-09 15:20:00,49.32,49.32,49.24,49.26,349137.0,40.3846,40.3846,40.3191,40.3354,349137.0
2018-10-09 15:30:00,49.26,49.27,49.23,49.26,295174.0,40.3354,40.3436,40.3109,40.3354,295174.0
2018-10-09 15:40:00,49.26,49.31,49.23,49.28,276645.0,40.3354,40.3764,40.3109,40.3518,276645.0
2018-10-09 15:50:00,49.28,49.28,49.22,49.23,503597.0,40.3518,40.3518,40.3027,40.3109,503597.0
2018-10-10 09:30:00,48.96,48.98,48.7,48.71,796049.0,40.0898,40.1062,39.8769,39.8851,796049.0
2018-10-10 09:40:00,48.71,48.78,48.59,48.59,412611.0,39.8851,39.9424,39.7868,39.7868,412611.0
2018-10-10 09:50:00,48.59,48.65,48.45,48.5,763684.0,39.7868,39.8359,39.6722,39.7131,763684.0
2018-10-10 10:00:00,48.5,48.56,48.35,48.46,735011.0,39.7131,39.7623,39.5903,39.6804,735011.0
2018-10-10 10:10:00,48.46,48.51,48.36,48.43,482731.0,39.6804,39.7213,39.5985,39.6558,482731.0
2018-10-10 10:20:00,48.43,48.54,48.41,48.53,890836.0,39.6558,39.7459,39.6394,39.7377,890836.0
2018-10-10 10:30:00,48.53,48.6,48.46,48.47,570258.0,39.7377,39.795,39.6804,39.6886,570258.0
2018-10-10 10:40:00,48.47,48.5,48.41,48.43,573548.0,39.6886,39.7131,39.6394,39.6558,573548.0
2018-10-10 10:50:00,48.43,48.53,48.38,48.44,598327.0,39.6558,39.7377,39.6149,39.664,598327.0
2018-10-10 11:00:00,48.43,48.44,48.28,48.3,770869.0,39.6558,39.664,39.533,39.5494,770869.0
2018-10-10 11:10:00,48.29,48.34,48.26,48.29,337424.0,39.5412,39.5821,39.5166,39.5412,337424.0
2018-10-10 11:20:00,48.29,48.34,48.2,48.28,468475.0,39.5412,39.5821,39.4675,39.533,468475.0
2018-10-10 11:30:00,48.27,48.27,48.2,48.22,328352.0,39.5248,39.5248,39.4675,39.4839,328352.0
2018-10-10 11:40:00,48.22,48.42,48.21,48.41,349492.0,39.4839,39.6476,39.4757,39.6394,349492.0
2018-10-10 11:50:00,48.4,48.43,48.34,48.34,289415.0,39.6312,39.6558,39.5821,39.5821,289415.0
2018-10-10 12:00:00,48.34,48.37,48.29,48.31,207196.0,39.5821,39.6067,39.5412,39.5575,207196.0
2018-10-10 12:10:00,48.31,48.4,48.3,48.39,191896.0,39.5575,39.6312,39.5494,39.6231,191896.0
2018-10-10 12:20:00,48.4,48.4,48.31,48.32,206999.0,39.6312,39.6312,39.5575,39.5657,206999.0
2018-10-10 12:30:00,48.31,48.34,48.28,48.29,325105.0,39.5575,39.5821,39.533,39.5412,325105.0
2018-10-10 12:40:00,48.3,48.31,48.25,48.29,231276.0,39.5494,39.5575,39.5084,39.5412,231276.0
2018-10-10 12:50:00,48.3,48.34,48.27,48.28,114376.0,39.5494,39.5821,39.5248,39.533,114376.0
2018-10-10 13:00:00,48.27,48.27,48.18,48.26,346942.0,39.5248,39.5248,39.4511,39.5166,346942.0
2018-10-10 13:10:00,48.26,48.4,48.23,48.39,340076.0,39.5166,39.6312,39.492,39.6231,340076.0
2018-10-10 13:20:00,48.39,48.42,48.35,48.38,198424.0,39.6231,39.6476,39.5903,39.6149,198424.0
2018-10-10 13:30:00,48.38,48.42,48.36,48.38,382852.0,39.6149,39.6476,39.5985,39.6149,382852.0
2018-10-10 13:40:00,48.39,48.4,48.3,48.35,268586.0,39.6231,39.6312,39.5494,39.5903,268586.0
2018-10-10 13:50:00,48.35,48.35,48.24,48.27,369196.0,39.5903,39.5903,39.5002,39.5248,369196.0
2018-10-10 14:00:00,48.27,48.28,48.12,48.12,641739.0,39.5248,39.533,39.402,39.402,641739.0
2018-10-10 14:10:00,48.12,48.25,48.12,48.21,622442.0,39.402,39.5084,39.402,39.4757,622442.0
2018-10-10 14:20:00,48.21,48.22,48.12,48.17,384977.0,39.4757,39.4839,39.402,39.4429,384977.0
2018-10-10 14:30:00,48.17,48.22,48.1,48.12,531649.0,39.4429,39.4839,39.3856,39.402,531649.0
2018-10-10 14:40:00,48.12,48.12,48.04,48.05,396307.0,39.402,39.402,39.3365,39.3447,396307.0
2018-10-10 14:50:00,48.04,48.14,48.03,48.11,444942.0,39.3365,39.4183,39.3283,39.3938,444942.0
2018-10-10 15:00:00,48.1,48.1,47.97,47.99,396134.0,39.3856,39.3856,39.2791,39.2955,396134.0
2018-10-10 15:10:00,48.0,48.01,47.9,47.94,909513.0,39.3037,39.3119,39.2218,39.2546,909513.0
2018-10-10 15:20:00,47.94,48.06,47.94,48.04,670910.0,39.2546,39.3528,39.2546,39.3365,670910.0
2018-10-10 15:30:00,48.04,48.05,47.91,47.91,422304.0,39.3365,39.3447,39.23,39.23,422304.0
2018-10-10 15:40:00,47.91,48.01,47.8,48.0,1132741.0,39.23,39.3119,39.1399,39.3037,1132741.0
2018-10-10 15:50:00,47.99,47.99,47.77,47.82,1065140.0,39.2955,39.2955,39.1154,39.1563,1065140.0
2018-10-11 09:30:00,47.54,47.64,47.39,47.41,825552.0,38.927,39.0089,38.8042,38.8206,825552.0
2018-10-11 09:40:00,47.4,47.7,47.36,47.7,1025415.0,38.8124,39.0581,38.7797,39.0581,1025415.0
2018-10-11 09:50:00,47.7,47.97,47.69,47.95,772042.0,39.0581,39.2791,39.0499,39.2628,772042.0
2018-10-11 10:00:00,47.94,47.95,47.68,47.81,643288.0,39.2546,39.2628,39.0417,39.1481,643288.0
2018-10-11 10:10:00,47.81,47.82,47.63,47.7,946713.0,39.1481,39.1563,39.0007,39.0581,946713.0
2018-10-11 10:20:00,47.7,47.75,47.62,47.74,718734.0,39.0581,39.099,38.9926,39.0908,718734.0
2018-10-11 10:30:00,47.74,47.83,47.68,47.73,814403.0,39.0908,39.1645,39.0417,39.0826,814403.0
2018-10-11 10:40:00,47.73,47.76,47.61,47.63,938795.0,39.0826,39.1072,38.9844,39.0007,938795.0
2018-10-11 10:50:00,47.62,47.7,47.53,47.55,1043077.0,38.9926,39.0581,38.9189,38.9352,1043077.0
2018-10-11 11:00:00,47.55,47.58,47.36,47.4,856992.0,38.9352,38.9598,38.7797,38.8124,856992.0
2018-10-11 11:10:00,47.39,47.39,47.18,47.3,910020.0,38.8042,38.8042,38.6323,38.7305,910020.0
2018-10-11 11:20:00,47.3,47.46,47.3,47.38,809323.0,38.7305,38.8615,38.7305,38.796,809323.0
2018-10-11 11:30:00,47.39,47.42,47.26,47.32,907857.0,38.8042,38.8288,38.6978,38.7469,907857.0
2018-10-11 11:40:00,47.33,47.56,47.33,47.56,804605.0,38.7551,38.9434,38.7551,38.9434,804605.0
2018-10-11 11:50:00,47.56,47.61,47.49,47.52,801061.0,38.9434,38.9844,38.8861,38.9107,801061.0
2018-10-11 12:00:00,47.52,47.61,47.49,47.51,781849.0,38.9107,38.9844,38.8861,38.9025,781849.0
2018-10-11 12:10:00,47.52,47.63,47.51,47.61,456798.0,38.9107,39.0007,38.9025,38.9844,456798.0
2018-10-11 12:20:00,47.61,47.78,47.61,47.71,511172.0,38.9844,39.1236,38.9844,39.0662,511172.0
2018-10-11 12:30:00,47.68,47.71,47.59,47.6,642964.0,39.0417,39.0662,38.968,38.9762,642964.0
2018-10-11 12:40:00,47.6,47.65,47.55,47.57,677753.0,38.9762,39.0171,38.9352,38.9516,677753.0
2018-10-11 12:50:00,47.58,47.65,47.54,47.62,513094.0,38.9598,39.0171,38.927,38.9926,513094.0
2018-10-11 13:00:00,47.61,47.61,47.51,47.54,562861.0,38.9844,38.9844,38.9025,38.927,562861.0
2018-10-11 13:10:00,47.54,47.68,47.51,47.64,596299.0,38.927,39.0417,38.9025,39.0089,596299.0
2018-10-11 13:20:00,47.63,47.67,47.57,47.62,749199.0,39.0007,39.0335,38.9516,38.9926,749199.0
2018-10-11 13:30:00,47.62,47.67,47.55,47.62,497023.0,38.9926,39.0335,38.9352,38.9926,497023.0
2018-10-11 13:40:00,47.62,47.64,47.52,47.54,429341.0,38.9926,39.0089,38.9107,38.927,429341.0
2018-10-11 13:50:00,47.54,47.65,47.48,47.63,452375.0,38.927,39.0171,38.8779,39.0007,452375.0
2018-10-11 14:00:00,47.64,47.67,47.54,47.54,697185.0,39.0089,39.0335,38.927,38.927,697185.0
2018-10-11 14:10:00,47.55,47.55,47.42,47.47,971084.0,38.9352,38.9352,38.8288,38.8697,971084.0
2018-10-11 14:20:00,47.47,47.53,47.4,47.42,657033.0,38.8697,38.9189,38.8124,38.8288,657033.0
2018-10-11 14:30:00,47.43,47.43,47.19,47.23,2609895.0,38.837,38.837,38.6405,38.6732,2609895.0
2018-10-11 14:40:00,47.22,47.23,46.83,47.01,2877548.0,38.665,38.6732,38.3457,38.4931,2877548.0
2018-10-11 14:50:00,47.01,47.2,46.99,47.16,2363007.0,38.4931,38.6486,38.4767,38.6159,2363007.0
2018-10-11 15:00:00,47.16,47.26,47.09,47.12,1710439.0,38.6159,38.6978,38.5586,38.5831,1710439.0
2018-10-11 15:10:00,47.12,47.61,47.06,47.61,1808425.0,38.5831,38.9844,38.534,38.9844,1808425.0
2018-10-11 15:20:00,47.62,47.63,47.49,47.55,1391650.0,38.9926,39.0007,38.8861,38.9352,1391650.0
2018-10-11 15:30:00,47.55,47.66,47.41,47.55,1247877.0,38.9352,39.0253,38.8206,38.9352,1247877.0
2018-10-11 15:40:00,47.55,47.55,47.29,47.29,1307005.0,38.9352,38.9352,38.7223,38.7223,1307005.0
2018-10-11 15:50:00,47.3,47.42,47.27,47.28,1392295.0,38.7305,38.8288,38.706,38.7142,1392295.0
2018-10-12 09:30:00,48.58,48.67,48.48,48.51,988486.0,39.7786,39.8523,39.6967,39.7213,988486.0
2018-10-12 09:40:00,48.52,48.56,48.4,48.45,704455.0,39.7295,39.7623,39.6312,39.6722,704455.0
2018-10-12 09:50:00,48.45,48.5,48.38,48.5,584855.0,39.6722,39.7131,39.6149,39.7131,584855.0
2018-10-12 10:00:00,48.49,48.61,48.44,48.6,1088482.0,39.7049,39.8032,39.664,39.795,1088482.0
2018-10-12 10:10:00,48.6,48.6,48.44,48.46,679376.0,39.795,39.795,39.664,39.6804,679376.0
2018-10-12 10:20:00,48.46,48.49,48.36,48.36,626708.0,39.6804,39.7049,39.5985,39.5985,626708.0
2018-10-12 10:30:00,48.35,48.5,48.35,48.49,530195.0,39.5903,39.7131,39.5903,39.7049,530195.0
2018-10-12 10:40:00,48.5,48.54,48.45,48.48,725764.0,39.7131,39.7459,39.6722,39.6967,725764.0
2018-10-12 10:50:00,48.48,48.6,48.47,48.55,731897.0,39.6967,39.795,39.6886,39.7541,731897.0
2018-10-12 11:00:00,48.56,48.59,48.47,48.52,697550.0,39.7623,39.7868,39.6886,39.7295,697550.0
2018-10-12 11:10:00,48.53,48.58,48.5,48.53,555542.0,39.7377,39.7786,39.7131,39.7377,555542.0
2018-10-12 11:20:00,48.54,48.58,48.46,48.49,542363.0,39.7459,39.7786,39.6804,39.7049,542363.0
2018-10-12 11:30:00,48.49,48.53,48.44,48.44,390403.0,39.7049,39.7377,39.664,39.664,390403.0
2018-10-12 11:40:00,48.44,48.46,48.29,48.34,712502.0,39.664,39.6804,39.5412,39.5821,712502.0
2018-10-12 11:50:00,48.34,48.38,48.29,48.32,418380.0,39.5821,39.6149,39.5412,39.5657,418380.0
2018-10-12 12:00:00,48.31,48.33,48.22,48.28,578516.0,39.5575,39.5739,39.4839,39.533,578516.0
2018-10-12 12:10:00,48.28,48.34,48.24,48.27,387165.0,39.533,39.5821,39.5002,39.5248,387165.0
2018-10-12 12:20:00,48.26,48.3,48.17,48.2,452664.0,39.5166,39.5494,39.4429,39.4675,452664.0
2018-10-12 12:30:00,48.19,48.21,48.12,48.12,376131.0,39.4593,39.4757,39.402,39.402,376131.0
2018-10-12 12:40:00,48.12,48.15,47.97,47.98,394106.0,39.402,39.4265,39.2791,39.2873,394106.0
2018-10-12 12:50:00,47.98,48.19,47.96,48.19,521740.0,39.2873,39.4593,39.271,39.4593,521740.0
2018-10-12 13:00:00,48.18,48.32,48.14,48.29,1225104.0,39.4511,39.5657,39.4183,39.5412,1225104.0
2018-10-12 13:10:00,48.3,48.33,48.17,48.19,362720.0,39.5494,39.5739,39.4429,39.4593,362720.0
2018-10-12 13:20:00,48.19,48.32,48.18,48.22,598538.0,39.4593,39.5657,39.4511,39.4839,598538.0
2018-10-12 13:30:00,48.22,48.22,48.1,48.17,406853.0,39.4839,39.4839,39.3856,39.4429,406853.0
2018-10-12 13:40:00,48.16,48.33,48.11,48.32,358085.0,39.4347,39.5739,39.3938,39.5657,358085.0
2018-10-12 13:50:00,48.31,48.33,48.23,48.25,445216.0,39.5575,39.5739,39.492,39.5084,445216.0
2018-10-12 14:00:00,48.25,48.27,48.15,48.2,592381.0,39.5084,39.5248,39.4265,39.4675,592381.0
2018-10-12 14:10:00,48.19,48.27,48.08,48.25,636485.0,39.4593,39.5248,39.3692,39.5084,636485.0
2018-10-12 14:20:00,48.25,48.39,48.21,48.39,782993.0,39.5084,39.6231,39.4757,39.6231,782993.0
2018-10-12 14:30:00,48.38,48.39,48.27,48.31,446211.0,39.6149,39.6231,39.5248,39.5575,446211.0
2018-10-12 14:40:00,48.31,48.34,48.26,48.3,281306.0,39.5575,39.5821,39.5166,39.5494,281306.0
2018-10-12 14:50:00,48.31,48.49,48.29,48.46,587112.0,39.5575,39.7049,39.5412,39.6804,587112.0
2018-10-12 15:00:00,48.46,48.53,48.36,48.5,316836.0,39.6804,39.7377,39.5985,39.7131,316836.0
2018-10-12 15:10:00,48.51,48.56,48.43,48.46,477387.0,39.7213,39.7623,39.6558,39.6804,477387.0
2018-10-12 15:20:00,48.46,48.6,48.46,48.57,656277.0,39.6804,39.795,39.6804,39.7704,656277.0
2018-10-12 15:30:00,48.57,48.6,48.47,48.48,659944.0,39.7704,39.795,39.6886,39.6967,659944.0
2018-10-12 15:40:00,48.48,48.6,48.48,48.55,793664.0,39.6967,39.795,39.6967,39.7541,793664.0
2018-10-12 15:50:00,48.56,48.69,48.56,48.59,1590435.0,39.7623,39.8687,39.7623,39.7868,1590435.0
2018-10-15 09:30:00,48.24,48.35,48.17,48.18,435393.0,39.5002,39.5903,39.4429,39.4511,435393.0
2018-10-15 09:40:00,48.17,48.32,48.17,48.28,291999.0,39.4429,39.5657,39.4429,39.533,291999.0
2018-10-15 09:50:00,48.29,48.31,48.16,48.16,291118.0,39.5412,39.5575,39.4347,39.4347,291118.0
2018-10-15 10:00:00,48.15,48.17,48.05,48.09,263514.0,39.4265,39.4429,39.3447,39.3774,263514.0
2018-10-15 10:10:00,48.09,48.14,48.07,48.08,330576.0,39.3774,39.4183,39.361,39.3692,330576.0
2018-10-15 10:20:00,48.08,48.2,48.07,48.18,236882.0,39.3692,39.4675,39.361,39.4511,236882.0
2018-10-15 10:30:00,48.17,48.27,48.16,48.24,264533.0,39.4429,39.5248,39.4347,39.5002,264533.0
2018-10-15 10:40:00,48.25,48.26,48.15,48.17,212750.0,39.5084,39.5166,39.4265,39.4429,212750.0
2018-10-15 10:50:00,48.16,48.25,48.15,48.22,144882.0,39.4347,39.5084,39.4265,39.4839,144882.0
2018-10-15 11:00:00,48.23,48.29,48.2,48.28,294328.0,39.492,39.5412,39.4675,39.533,294328.0
2018-10-15 11:10:00,48.29,48.3,48.24,48.27,212577.0,39.5412,39.5494,39.5002,39.5248,212577.0
2018-10-15 11:20:00,48.27,48.4,48.26,48.39,313050.0,39.5248,39.6312,39.5166,39.6231,313050.0
2018-10-15 11:30:00,48.4,48.42,48.31,48.34,178669.0,39.6312,39.6476,39.5575,39.5821,178669.0
2018-10-15 11:40:00,48.34,48.35,48.27,48.29,205545.0,39.5821,39.5903,39.5248,39.5412,205545.0
2018-10-15 11:50:00,48.29,48.3,48.18,48.19,294527.0,39.5412,39.5494,39.4511,39.4593,294527.0
2018-10-15 12:00:00,48.19,48.19,48.13,48.16,203629.0,39.4593,39.4593,39.4102,39.4347,203629.0
2018-10-15 12:10:00,48.16,48.18,48.12,48.16,276963.0,39.4347,39.4511,39.402,39.4347,276963.0
2018-10-15 12:20:00,48.16,48.23,48.15,48.2,294329.0,39.4347,39.492,39.4265,39.4675,294329.0
2018-10-15 12:30:00,48.2,48.26,48.17,48.25,148003.0,39.4675,39.5166,39.4429,39.5084,148003.0
2018-10-15 12:40:00,48.25,48.28,48.22,48.27,134176.0,39.5084,39.533,39.4839,39.5248,134176.0
2018-10-15 12:50:00,48.27,48.3,48.21,48.23,104078.0,39.5248,39.5494,39.4757,39.492,104078.0
2018-10-15 13:00:00,48.23,48.36,48.21,48.33,149617.0,39.492,39.5985,39.4757,39.5739,149617.0
2018-10-15 13:10:00,48.32,48.35,48.3,48.33,97023.0,39.5657,39.5903,39.5494,39.5739,97023.0
2018-10-15 13:20:00,48.33,48.33,48.27,48.3,131784.0,39.5739,39.5739,39.5248,39.5494,131784.0
2018-10-15 13:30:00,48.3,48.38,48.27,48.36,107930.0,39.5494,39.6149,39.5248,39.5985,107930.0
2018-10-15 13:40:00,48.35,48.42,48.35,48.42,179708.0,39.5903,39.6476,39.5903,39.6476,179708.0
2018-10-15 13:50:00,48.42,48.42,48.36,48.38,131775.0,39.6476,39.6476,39.5985,39.6149,131775.0
2018-10-15 14:00:00,48.38,48.39,48.31,48.34,243629.0,39.6149,39.6231,39.5575,39.5821,243629.0
2018-10-15 14:10:00,48.33,48.34,48.25,48.27,165151.0,39.5739,39.5821,39.5084,39.5248,165151.0
2018-10-15 14:20:00,48.27,48.33,48.23,48.25,169400.0,39.5248,39.5739,39.492,39.5084,169400.0
2018-10-15 14:30:00,48.25,48.27,48.21,48.26,274640.0,39.5084,39.5248,39.4757,39.5166,274640.0
2018-10-15 14:40:00,48.27,48.37,48.26,48.36,237752.0,39.5248,39.6067,39.5166,39.5985,237752.0
2018-10-15 14:50:00,48.36,48.45,48.36,48.42,320925.0,39.5985,39.6722,39.5985,39.6476,320925.0
2018-10-15 15:00:00,48.42,48.44,48.34,48.36,350268.0,39.6476,39.664,39.5821,39.5985,350268.0
2018-10-15 15:10:00,48.36,48.36,48.25,48.26,279612.0,39.5985,39.5985,39.5084,39.5166,279612.0
2018-10-15 15:20:00,48.26,48.33,48.24,48.25,134362.0,39.5166,39.5739,39.5002,39.5084,134362.0
2018-10-15 15:30:00,48.25,48.27,48.19,48.23,254374.0,39.5084,39.5248,39.4593,39.492,254374.0
2018-10-15 15:40:00,48.23,48.28,48.18,48.24,318480.0,39.492,39.533,39.4511,39.5002,318480.0
2018-10-15 15:50:00,48.23,48.25,48.1,48.11,568602.0,39.492,39.5084,39.3856,39.3938,568602.0
2018-10-16 09:30:00,48.72,48.76,48.66,48.71,440581.0,39.8933,39.926,39.8441,39.8851,440581.0
2018-10-16 09:40:00,48.71,48.77,48.67,48.71,259534.0,39.8851,39.9342,39.8523,39.8851,259534.0
2018-10-16 09:50:00,48.71,48.8,48.65,48.8,234066.0,39.8851,39.9588,39.8359,39.9588,234066.0
2018-10-16 10:00:00,48.8,48.88,48.79,48.82,467014.0,39.9588,40.0243,39.9506,39.9751,467014.0
2018-10-16 10:10:00,48.83,48.89,48.81,48.85,384327.0,39.9833,40.0325,39.967,39.9997,384327.0
2018-10-16 10:20:00,48.85,48.92,48.82,48.82,722285.0,39.9997,40.057,39.9751,39.9751,722285.0
2018-10-16 10:30:00,48.82,48.92,48.81,48.9,386924.0,39.9751,40.057,39.967,40.0407,386924.0
2018-10-16 10:40:00,48.9,48.97,48.9,48.94,431664.0,40.0407,40.098,40.0407,40.0734,431664.0
2018-10-16 10:50:00,48.94,49.05,48.93,49.03,421115.0,40.0734,40.1635,40.0652,40.1471,421115.0
2018-10-16 11:00:00,49.03,49.04,48.97,48.99,264991.0,40.1471,40.1553,40.098,40.1143,264991.0
2018-10-16 11:10:00,48.99,49.09,48.97,49.09,217777.0,40.1143,40.1962,40.098,40.1962,217777.0
2018-10-16 11:20:00,49.09,49.14,49.07,49.12,216642.0,40.1962,40.2372,40.1799,40.2208,216642.0
2018-10-16 11:30:00,49.12,49.15,49.1,49.13,647639.0,40.2208,40.2454,40.2044,40.229,647639.0
2018-10-16 11:40:00,49.13,49.15,49.09,49.12,349620.0,40.229,40.2454,40.1962,40.2208,349620.0
2018-10-16 11:50:00,49.12,49.14,49.07,49.13,288196.0,40.2208,40.2372,40.1799,40.229,288196.0
2018-10-16 12:00:00,49.13,49.17,49.12,49.15,385961.0,40.229,40.2617,40.2208,40.2454,385961.0
2018-10-16 12:10:00,49.15,49.16,49.06,49.07,141230.0,40.2454,40.2535,40.1717,40.1799,141230.0
2018-10-16 12:20:00,49.08,49.1,49.04,49.09,92918.0,40.188,40.2044,40.1553,40.1962,92918.0
2018-10-16 12:30:00,49.09,49.13,49.06,49.1,122295.0,40.1962,40.229,40.1717,40.2044,122295.0
2018-10-16 12:40:00,49.11,49.16,49.1,49.15,112212.0,40.2126,40.2535,40.2044,40.2454,112212.0
2018-10-16 12:50:00,49.15,49.18,49.14,49.18,98371.0,40.2454,40.2699,40.2372,40.2699,98371.0
2018-10-16 13:00:00,49.18,49.19,49.16,49.18,97318.0,40.2699,40.2781,40.2535,40.2699,97318.0
2018-10-16 13:10:00,49.18,49.23,49.17,49.22,154260.0,40.2699,40.3109,40.2617,40.3027,154260.0
2018-10-16 13:20:00,49.21,49.24,49.2,49.22,160519.0,40.2945,40.3191,40.2863,40.3027,160519.0
2018-10-16 13:30:00,49.23,49.26,49.22,49.25,126350.0,40.3109,40.3354,40.3027,40.3272,126350.0
2018-10-16 13:40:00,49.25,49.29,49.24,49.27,116959.0,40.3272,40.36,40.3191,40.3436,116959.0
2018-10-16 13:50:00,49.27,49.28,49.18,49.2,135601.0,40.3436,40.3518,40.2699,40.2863,135601.0
2018-10-16 14:00:00,49.2,49.23,49.19,49.22,193445.0,40.2863,40.3109,40.2781,40.3027,193445.0
2018-10-16 14:10:00,49.22,49.24,49.17,49.2,241286.0,40.3027,40.3191,40.2617,40.2863,241286.0
2018-10-16 14:20:00,49.2,49.24,49.18,49.23,104061.0,40.2863,40.3191,40.2699,40.3109,104061.0
2018-10-16 14:30:00,49.24,49.26,49.2,49.2,235450.0,40.3191,40.3354,40.2863,40.2863,235450.0
2018-10-16 14:40:00,49.2,49.22,49.17,49.19,467810.0,40.2863,40.3027,40.2617,40.2781,467810.0
2018-10-16 14:50:00,49.18,49.19,49.11,49.12,235674.0,40.2699,40.2781,40.2126,40.2208,235674.0
2018-10-16 15:00:00,49.12,49.15,49.1,49.14,228038.0,40.2208,40.2454,40.2044,40.2372,228038.0
2018-10-16 15:10:00,49.14,49.17,49.11,49.16,185457.0,40.2372,40.2617,40.2126,40.2535,185457.0
2018-10-16 15:20:00,49.16,49.19,49.13,49.18,196516.0,40.2535,40.2781,40.229,40.2699,196516.0
2018-10-16 15:30:00,49.18,49.24,49.16,49.24,261937.0,40.2699,40.3191,40.2535,40.3191,261937.0
2018-10-16 15:40:00,49.24,49.33,49.24,49.33,454346.0,40.3191,40.3928,40.3191,40.3928,454346.0
2018-10-16 15:50:00,49.33,49.35,49.27,49.3,769727.0,40.3928,40.4091,40.3436,40.3682,769727.0
2018-10-17 09:30:00,48.93,48.96,48.72,48.73,2106140.0,40.0652,40.0898,39.8933,39.9015,2106140.0
2018-10-17 09:40:00,48.74,48.85,48.73,48.78,534426.0,39.9096,39.9997,39.9015,39.9424,534426.0
2018-10-17 09:50:00,48.78,48.85,48.75,48.76,542007.0,39.9424,39.9997,39.9178,39.926,542007.0
2018-10-17 10:00:00,48.75,48.79,48.7,48.79,375652.0,39.9178,39.9506,39.8769,39.9506,375652.0
2018-10-17 10:10:00,48.8,48.81,48.68,48.74,246027.0,39.9588,39.967,39.8605,39.9096,246027.0
2018-10-17 10:20:00,48.73,48.76,48.66,48.72,153399.0,39.9015,39.926,39.8441,39.8933,153399.0
2018-10-17 10:30:00,48.72,48.74,48.59,48.61,229890.0,39.8933,39.9096,39.7868,39.8032,229890.0
2018-10-17 10:40:00,48.6,48.6,48.47,48.54,182861.0,39.795,39.795,39.6886,39.7459,182861.0
2018-10-17 10:50:00,48.53,48.65,48.51,48.62,214758.0,39.7377,39.8359,39.7213,39.8114,214758.0
2018-10-17 11:00:00,48.61,48.69,48.55,48.68,313388.0,39.8032,39.8687,39.7541,39.8605,313388.0
2018-10-17 11:10:00,48.68,48.75,48.65,48.73,201716.0,39.8605,39.9178,39.8359,39.9015,201716.0
2018-10-17 11:20:00,48.72,48.83,48.71,48.82,367487.0,39.8933,39.9833,39.8851,39.9751,367487.0
2018-10-17 11:30:00,48.83,48.84,48.74,48.75,243334.0,39.9833,39.9915,39.9096,39.9178,243334.0
2018-10-17 11:40:00,48.75,48.9,48.75,48.87,395512.0,39.9178,40.0407,39.9178,40.0161,395512.0
2018-10-17 11:50:00,48.87,48.89,48.78,48.88,222792.0,40.0161,40.0325,39.9424,40.0243,222792.0
2018-10-17 12:00:00,48.88,48.92,48.86,48.9,168021.0,40.0243,40.057,40.0079,40.0407,168021.0
2018-10-17 12:10:00,48.9,48.96,48.84,48.96,236655.0,40.0407,40.0898,39.9915,40.0898,236655.0
2018-10-17 12:20:00,48.95,48.97,48.88,48.89,159227.0,40.0816,40.098,40.0243,40.0325,159227.0
2018-10-17 12:30:00,48.89,48.9,48.86,48.89,231624.0,40.0325,40.0407,40.0079,40.0325,231624.0
2018-10-17 12:40:00,48.89,48.94,48.8,48.8,167022.0,40.0325,40.0734,39.9588,39.9588,167022.0
2018-10-17 12:50:00,48.8,48.91,48.8,48.89,112547.0,39.9588,40.0488,39.9588,40.0325,112547.0
2018-10-17 13:00:00,48.89,48.94,48.87,48.87,554008.0,40.0325,40.0734,40.0161,40.0161,554008.0
2018-10-17 13:10:00,48.87,48.91,48.83,48.85,205140.0,40.0161,40.0488,39.9833,39.9997,205140.0
2018-10-17 13:20:00,48.85,48.87,48.8,48.81,119808.0,39.9997,40.0161,39.9588,39.967,119808.0
2018-10-17 13:30:00,48.82,48.86,48.78,48.84,214814.0,39.9751,40.0079,39.9424,39.9915,214814.0
2018-10-17 13:40:00,48.84,48.88,48.82,48.84,298394.0,39.9915,40.0243,39.9751,39.9915,298394.0
2018-10-17 13:50:00,48.84,48.88,48.82,48.88,111344.0,39.9915,40.0243,39.9751,40.0243,111344.0
2018-10-17 14:00:00,48.87,48.94,48.7,48.89,475321.0,40.0161,40.0734,39.8769,40.0325,475321.0
2018-10-17 14:10:00,48.89,48.89,48.7,48.73,219126.0,40.0325,40.0325,39.8769,39.9015,219126.0
2018-10-17 14:20:00,48.72,48.74,48.61,48.67,317174.0,39.8933,39.9096,39.8032,39.8523,317174.0
2018-10-17 14:30:00,48.66,48.72,48.63,48.69,264167.0,39.8441,39.8933,39.8196,39.8687,264167.0
2018-10-17 14:40:00,48.69,48.74,48.67,48.7,218475.0,39.8687,39.9096,39.8523,39.8769,218475.0
2018-10-17 14:50:00,48.7,48.79,48.68,48.74,272544.0,39.8769,39.9506,39.8605,39.9096,272544.0
2018-10-17 15:00:00,48.75,48.76,48.7,48.74,245386.0,39.9178,39.926,39.8769,39.9096,245386.0
2018-10-17 15:10:00,48.75,48.75,48.62,48.65,290805.0,39.9178,39.9178,39.8114,39.8359,290805.0
2018-10-17 15:20:00,48.64,48.7,48.63,48.66,262846.0,39.8278,39.8769,39.8196,39.8441,262846.0
2018-10-17 15:30:00,48.66,48.67,48.58,48.64,406809.0,39.8441,39.8523,39.7786,39.8278,406809.0
2018-10-17 15:40:00,48.64,48.69,48.6,48.63,562258.0,39.8278,39.8687,39.795,39.8196,562258.0
2018-10-17 15:50:00,48.62,48.71,48.62,48.69,510427.0,39.8114,39.8851,39.8114,39.8687,510427.0
2018-10-18 09:30:00,48.18,48.21,47.99,48.05,350183.0,39.4511,39.4757,39.2955,39.3447,350183.0
2018-10-18 09:40:00,48.05,48.18,48.02,48.16,328114.0,39.3447,39.4511,39.3201,39.4347,328114.0
2018-10-18 09:50:00,48.16,48.16,47.95,47.99,484766.0,39.4347,39.4347,39.2628,39.2955,484766.0
2018-10-18 10:00:00,47.98,48.01,47.9,47.93,443376.0,39.2873,39.3119,39.2218,39.2464,443376.0
2018-10-18 10:10:00,47.92,48.02,47.91,47.99,272343.0,39.2382,39.3201,39.23,39.2955,272343.0
2018-10-18 10:20:00,47.99,48.06,47.98,48.04,128878.0,39.2955,39.3528,39.2873,39.3365,128878.0
2018-10-18 10:30:00,48.04,48.14,48.02,48.14,358966.0,39.3365,39.4183,39.3201,39.4183,358966.0
2018-10-18 10:40:00,48.14,48.17,48.09,48.1,156361.0,39.4183,39.4429,39.3774,39.3856,156361.0
2018-10-18 10:50:00,48.09,48.18,48.09,48.16,246920.0,39.3774,39.4511,39.3774,39.4347,246920.0
2018-10-18 11:00:00,48.16,48.18,48.02,48.03,190295.0,39.4347,39.4511,39.3201,39.3283,190295.0
2018-10-18 11:10:00,48.04,48.06,47.95,47.97,147311.0,39.3365,39.3528,39.2628,39.2791,147311.0
2018-10-18 11:20:00,47.97,47.98,47.85,47.86,274480.0,39.2791,39.2873,39.1809,39.1891,274480.0
2018-10-18 11:30:00,47.86,47.88,47.73,47.79,449284.0,39.1891,39.2055,39.0826,39.1318,449284.0
2018-10-18 11:40:00,47.79,47.79,47.61,47.65,576456.0,39.1318,39.1318,38.9844,39.0171,576456.0
2018-10-18 11:50:00,47.65,47.67,47.57,47.61,265194.0,39.0171,39.0335,38.9516,38.9844,265194.0
2018-10-18 12:00:00,47.59,47.7,47.57,47.64,348365.0,38.968,39.0581,38.9516,39.0089,348365.0
2018-10-18 12:10:00,47.65,47.67,47.58,47.58,146780.0,39.0171,39.0335,38.9598,38.9598,146780.0
2018-10-18 12:20:00,47.58,47.74,47.57,47.68,340486.0,38.9598,39.0908,38.9516,39.0417,340486.0
2018-10-18 12:30:00,47.68,47.73,47.63,47.71,233407.0,39.0417,39.0826,39.0007,39.0662,233407.0
2018-10-18 12:40:00,47.71,47.76,47.66,47.67,319260.0,39.0662,39.1072,39.0253,39.0335,319260.0
2018-10-18 12:50:00,47.67,47.7,47.63,47.64,228377.0,39.0335,39.0581,39.0007,39.0089,228377.0
2018-10-18 13:00:00,47.64,47.67,47.56,47.58,296997.0,39.0089,39.0335,38.9434,38.9598,296997.0
2018-10-18 13:10:00,47.57,47.58,47.47,47.47,225200.0,38.9516,38.9598,38.8697,38.8697,225200.0
2018-10-18 13:20:00,47.47,47.49,47.39,47.43,308860.0,38.8697,38.8861,38.8042,38.837,308860.0
2018-10-18 13:30:00,47.43,47.49,47.36,47.42,565190.0,38.837,38.8861,38.7797,38.8288,565190.0
2018-10-18 13:40:00,47.41,47.41,47.3,47.38,317692.0,38.8206,38.8206,38.7305,38.796,317692.0
2018-10-18 13:50:00,47.39,47.41,47.31,47.38,175480.0,38.8042,38.8206,38.7387,38.796,175480.0
2018-10-18 14:00:00,47.38,47.52,47.38,47.47,370475.0,38.796,38.9107,38.796,38.8697,370475.0
2018-10-18 14:10:00,47.46,47.48,47.37,47.38,210097.0,38.8615,38.8779,38.7878,38.796,210097.0
2018-10-18 14:20:00,47.38,47.53,47.37,47.46,320984.0,38.796,38.9189,38.7878,38.8615,320984.0
2018-10-18 14:30:00,47.46,47.54,47.39,47.47,236235.0,38.8615,38.927,38.8042,38.8697,236235.0
2018-10-18 14:40:00,47.47,47.57,47.44,47.5,437347.0,38.8697,38.9516,38.8452,38.8943,437347.0
2018-10-18 14:50:00,47.51,47.58,47.49,47.5,136425.0,38.9025,38.9598,38.8861,38.8943,136425.0
2018-10-18 15:00:00,47.5,47.53,47.4,47.42,358790.0,38.8943,38.9189,38.8124,38.8288,358790.0
2018-10-18 15:10:00,47.41,47.5,47.39,47.44,230000.0,38.8206,38.8943,38.8042,38.8452,230000.0
2018-10-18 15:20:00,47.44,47.51,47.4,47.49,232626.0,38.8452,38.9025,38.8124,38.8861,232626.0
2018-10-18 15:30:00,47.48,47.51,47.41,47.51,352059.0,38.8779,38.9025,38.8206,38.9025,352059.0
2018-10-18 15:40:00,47.51,47.56,47.46,47.49,428282.0,38.9025,38.9434,38.8615,38.8861,428282.0
2018-10-18 15:50:00,47.49,47.49,47.38,47.48,770604.0,38.8861,38.8861,38.796,38.8779,770604.0
2018-10-19 09:30:00,48.17,48.33,48.15,48.33,411403.0,39.4429,39.5739,39.4265,39.5739,411403.0
2018-10-19 09:40:00,48.34,48.44,48.33,48.38,425996.0,39.5821,39.664,39.5739,39.6149,425996.0
2018-10-19 09:50:00,48.4,48.46,48.33,48.33,299794.0,39.6312,39.6804,39.5739,39.5739,299794.0
2018-10-19 10:00:00,48.34,48.47,48.32,48.45,418277.0,39.5821,39.6886,39.5657,39.6722,418277.0
2018-10-19 10:10:00,48.44,48.44,48.32,48.34,187039.0,39.664,39.664,39.5657,39.5821,187039.0
2018-10-19 10:20:00,48.34,48.39,48.28,48.3,268478.0,39.5821,39.6231,39.533,39.5494,268478.0
2018-10-19 10:30:00,48.3,48.34,48.25,48.27,148999.0,39.5494,39.5821,39.5084,39.5248,148999.0
2018-10-19 10:40:00,48.27,48.29,48.21,48.21,204100.0,39.5248,39.5412,39.4757,39.4757,204100.0
2018-10-19 10:50:00,48.22,48.28,48.2,48.27,102706.0,39.4839,39.533,39.4675,39.5248,102706.0
2018-10-19 11:00:00,48.29,48.34,48.24,48.27,283106.0,39.5412,39.5821,39.5002,39.5248,283106.0
2018-10-19 11:10:00,48.27,48.3,48.18,48.18,161521.0,39.5248,39.5494,39.4511,39.4511,161521.0
2018-10-19 11:20:00,48.19,48.21,48.08,48.08,146093.0,39.4593,39.4757,39.3692,39.3692,146093.0
2018-10-19 11:30:00,48.08,48.1,48.0,48.04,182137.0,39.3692,39.3856,39.3037,39.3365,182137.0
2018-10-19 11:40:00,48.04,48.11,48.01,48.08,168189.0,39.3365,39.3938,39.3119,39.3692,168189.0
2018-10-19 11:50:00,48.08,48.17,48.01,48.15,180105.0,39.3692,39.4429,39.3119,39.4265,180105.0
2018-10-19 12:00:00,48.15,48.17,48.07,48.09,182514.0,39.4265,39.4429,39.361,39.3774,182514.0
2018-10-19 12:10:00,48.09,48.1,48.0,48.04,240139.0,39.3774,39.3856,39.3037,39.3365,240139.0
2018-10-19 12:20:00,48.02,48.03,47.88,47.89,387173.0,39.3201,39.3283,39.2055,39.2136,387173.0
2018-10-19 12:30:00,47.89,47.93,47.83,47.88,260518.0,39.2136,39.2464,39.1645,39.2055,260518.0
2018-10-19 12:40:00,47.86,48.01,47.83,47.97,201794.0,39.1891,39.3119,39.1645,39.2791,201794.0
2018-10-19 12:50:00,47.97,48.05,47.92,48.02,101479.0,39.2791,39.3447,39.2382,39.3201,101479.0
2018-10-19 13:00:00,48.01,48.01,47.91,47.93,157968.0,39.3119,39.3119,39.23,39.2464,157968.0
2018-10-19 13:10:00,47.93,48.09,47.93,48.05,140493.0,39.2464,39.3774,39.2464,39.3447,140493.0
2018-10-19 13:20:00,48.07,48.08,48.03,48.08,85597.0,39.361,39.3692,39.3283,39.3692,85597.0
2018-10-19 13:30:00,48.08,48.12,48.05,48.06,138981.0,39.3692,39.402,39.3447,39.3528,138981.0
2018-10-19 13:40:00,48.05,48.08,47.99,48.03,200663.0,39.3447,39.3692,39.2955,39.3283,200663.0
2018-10-19 13:50:00,48.04,48.04,47.96,47.97,80920.0,39.3365,39.3365,39.271,39.2791,80920.0
2018-10-19 14:00:00,47.96,47.97,47.8,47.86,360989.0,39.271,39.2791,39.1399,39.1891,360989.0
2018-10-19 14:10:00,47.86,47.9,47.83,47.85,170362.0,39.1891,39.2218,39.1645,39.1809,170362.0
2018-10-19 14:20:00,47.84,47.95,47.84,47.9,225359.0,39.1727,39.2628,39.1727,39.2218,225359.0
2018-10-19 14:30:00,47.88,47.96,47.86,47.92,276052.0,39.2055,39.271,39.1891,39.2382,276052.0
2018-10-19 14:40:00,47.91,47.97,47.89,47.96,278035.0,39.23,39.2791,39.2136,39.271,278035.0
2018-10-19 14:50:00,47.95,47.97,47.9,47.9,97592.0,39.2628,39.2791,39.2218,39.2218,97592.0
2018-10-19 15:00:00,47.9,47.92,47.83,47.87,182235.0,39.2218,39.2382,39.1645,39.1973,182235.0
2018-10-19 15:10:00,47.88,47.93,47.83,47.93,211365.0,39.2055,39.2464,39.1645,39.2464,211365.0
2018-10-19 15:20:00,47.92,48.01,47.89,48.0,191960.0,39.2382,39.3119,39.2136,39.3037,191960.0
2018-10-19 15:30:00,48.0,48.03,47.96,47.97,207759.0,39.3037,39.3283,39.271,39.2791,207759.0
2018-10-19 15:40:00,47.97,48.01,47.95,47.99,203541.0,39.2791,39.3119,39.2628,39.2955,203541.0
2018-10-19 15:50:00,47.98,48.02,47.9,47.94,528763.0,39.2873,39.3201,39.2218,39.2546,528763.0
2018-10-22 09:30:00,48.67,48.76,48.57,48.58,585801.0,39.8523,39.926,39.7704,39.7786,585801.0
2018-10-22 09:40:00,48.58,48.59,48.48,48.54,342289.0,39.7786,39.7868,39.6967,39.7459,342289.0
2018-10-22 09:50:00,48.53,48.53,48.37,48.4,412395.0,39.7377,39.7377,39.6067,39.6312,412395.0
2018-10-22 10:00:00,48.4,48.44,48.32,48.37,324588.0,39.6312,39.664,39.5657,39.6067,324588.0
2018-10-22 10:10:00,48.37,48.42,48.3,48.33,322392.0,39.6067,39.6476,39.5494,39.5739,322392.0
2018-10-22 10:20:00,48.33,48.36,48.29,48.33,370943.0,39.5739,39.5985,39.5412,39.5739,370943.0
2018-10-22 10:30:00,48.32,48.42,48.28,48.41,152613.0,39.5657,39.6476,39.533,39.6394,152613.0
2018-10-22 10:40:00,48.41,48.59,48.4,48.57,139230.0,39.6394,39.7868,39.6312,39.7704,139230.0
2018-10-22 10:50:00,48.57,48.63,48.55,48.58,384863.0,39.7704,39.8196,39.7541,39.7786,384863.0
2018-10-22 11:00:00,48.56,48.57,48.48,48.48,257074.0,39.7623,39.7704,39.6967,39.6967,257074.0
2018-10-22 11:10:00,48.48,48.48,48.4,48.47,82712.0,39.6967,39.6967,39.6312,39.6886,82712.0
2018-10-22 11:20:00,48.47,48.5,48.39,48.39,339569.0,39.6886,39.7131,39.6231,39.6231,339569.0
2018-10-22 11:30:00,48.39,48.43,48.35,48.37,193863.0,39.6231,39.6558,39.5903,39.6067,193863.0
2018-10-22 11:40:00,48.37,48.39,48.3,48.37,104293.0,39.6067,39.6231,39.5494,39.6067,104293.0
2018-10-22 11:50:00,48.37,48.38,48.27,48.32,165587.0,39.6067,39.6149,39.5248,39.5657,165587.0
2018-10-22 12:00:00,48.32,48.38,48.29,48.32,320414.0,39.5657,39.6149,39.5412,39.5657,320414.0
2018-10-22 12:10:00,48.32,48.32,48.21,48.25,226105.0,39.5657,39.5657,39.4757,39.5084,226105.0
2018-10-22 12:20:00,48.26,48.26,48.18,48.23,197884.0,39.5166,39.5166,39.4511,39.492,197884.0
2018-10-22 12:30:00,48.24,48.29,48.22,48.26,206154.0,39.5002,39.5412,39.4839,39.5166,206154.0
2018-10-22 12:40:00,48.26,48.33,48.26,48.28,62668.0,39.5166,39.5739,39.5166,39.533,62668.0
2018-10-22 12:50:00,48.27,48.34,48.26,48.31,141803.0,39.5248,39.5821,39.5166,39.5575,141803.0
2018-10-22 13:00:00,48.3,48.42,48.29,48.39,192184.0,39.5494,39.6476,39.5412,39.6231,192184.0
2018-10-22 13:10:00,48.39,48.41,48.35,48.38,109715.0,39.6231,39.6394,39.5903,39.6149,109715.0
2018-10-22 13:20:00,48.38,48.4,48.31,48.32,82881.0,39.6149,39.6312,39.5575,39.5657,82881.0
2018-10-22 13:30:00,48.33,48.38,48.31,48.36,85502.0,39.5739,39.6149,39.5575,39.5985,85502.0
2018-10-22 13:40:00,48.36,48.41,48.33,48.33,184531.0,39.5985,39.6394,39.5739,39.5739,184531.0
2018-10-22 13:50:00,48.34,48.34,48.3,48.31,84756.0,39.5821,39.5821,39.5494,39.5575,84756.0
2018-10-22 14:00:00,48.31,48.36,48.3,48.32,118255.0,39.5575,39.5985,39.5494,39.5657,118255.0
2018-10-22 14:10:00,48.33,48.36,48.31,48.32,67458.0,39.5739,39.5985,39.5575,39.5657,67458.0
2018-10-22 14:20:00,48.32,48.34,48.28,48.3,112208.0,39.5657,39.5821,39.533,39.5494,112208.0
2018-10-22 14:30:00,48.29,48.34,48.27,48.33,127176.0,39.5412,39.5821,39.5248,39.5739,127176.0
2018-10-22 14:40:00,48.33,48.39,48.29,48.37,110434.0,39.5739,39.6231,39.5412,39.6067,110434.0
2018-10-22 14:50:00,48.37,48.39,48.34,48.35,107607.0,39.6067,39.6231,39.5821,39.5903,107607.0
2018-10-22 15:00:00,48.34,48.42,48.33,48.42,187453.0,39.5821,39.6476,39.5739,39.6476,187453.0
2018-10-22 15:10:00,48.42,48.46,48.37,48.39,175088.0,39.6476,39.6804,39.6067,39.6231,175088.0
2018-10-22 15:20:00,48.38,48.42,48.38,48.42,159520.0,39.6149,39.6476,39.6149,39.6476,159520.0
2018-10-22 15:30:00,48.42,48.49,48.4,48.43,238883.0,39.6476,39.7049,39.6312,39.6558,238883.0
2018-10-22 15:40:00,48.43,48.44,48.4,48.42,219416.0,39.6558,39.664,39.6312,39.6476,219416.0
2018-10-22 15:50:00,48.41,48.44,48.36,48.37,724397.0,39.6394,39.664,39.5985,39.6067,724397.0
2018-10-23 09:30:00,47.22,47.38,47.18,47.3,961788.0,38.665,38.796,38.6323,38.7305,961788.0
2018-10-23 09:40:00,47.3,47.41,47.26,47.38,522359.0,38.7305,38.8206,38.6978,38.796,522359.0
2018-10-23 09:50:00,47.38,47.39,47.3,47.31,320601.0,38.796,38.8042,38.7305,38.7387,320601.0
2018-10-23 10:00:00,47.3,47.33,47.1,47.14,521322.0,38.7305,38.7551,38.5668,38.5995,521322.0
2018-10-23 10:10:00,47.13,47.18,47.0,47.05,574315.0,38.5913,38.6323,38.4849,38.5258,574315.0
2018-10-23 10:20:00,47.05,47.17,47.02,47.17,435022.0,38.5258,38.6241,38.5013,38.6241,435022.0
2018-10-23 10:30:00,47.17,47.18,47.07,47.17,364301.0,38.6241,38.6323,38.5422,38.6241,364301.0
2018-10-23 10:40:00,47.19,47.27,47.14,47.26,374589.0,38.6405,38.706,38.5995,38.6978,374589.0
2018-10-23 10:50:00,47.26,47.3,47.23,47.26,491063.0,38.6978,38.7305,38.6732,38.6978,491063.0
2018-10-23 11:00:00,47.26,47.38,47.21,47.33,366185.0,38.6978,38.796,38.6568,38.7551,366185.0
2018-10-23 11:10:00,47.33,47.44,47.33,47.44,398247.0,38.7551,38.8452,38.7551,38.8452,398247.0
2018-10-23 11:20:00,47.44,47.47,47.4,47.43,175675.0,38.8452,38.8697,38.8124,38.837,175675.0
2018-10-23 11:30:00,47.43,47.48,47.35,47.35,255294.0,38.837,38.8779,38.7715,38.7715,255294.0
2018-10-23 11:40:00,47.34,47.39,47.31,47.34,206822.0,38.7633,38.8042,38.7387,38.7633,206822.0
2018-10-23 11:50:00,47.34,47.35,47.26,47.27,146598.0,38.7633,38.7715,38.6978,38.706,146598.0
2018-10-23 12:00:00,47.28,47.43,47.26,47.43,304397.0,38.7142,38.837,38.6978,38.837,304397.0
2018-10-23 12:10:00,47.43,47.46,47.38,47.43,347327.0,38.837,38.8615,38.796,38.837,347327.0
2018-10-23 12:20:00,47.43,47.52,47.42,47.5,551763.0,38.837,38.9107,38.8288,38.8943,551763.0
2018-10-23 12:30:00,47.49,47.61,47.49,47.6,577708.0,38.8861,38.9844,38.8861,38.9762,577708.0
2018-10-23 12:40:00,47.61,47.67,47.59,47.65,194684.0,38.9844,39.0335,38.968,39.0171,194684.0
2018-10-23 12:50:00,47.65,47.68,47.57,47.57,191746.0,39.0171,39.0417,38.9516,38.9516,191746.0
2018-10-23 13:00:00,47.56,47.79,47.55,47.78,476588.0,38.9434,39.1318,38.9352,39.1236,476588.0
2018-10-23 13:10:00,47.77,47.79,47.7,47.72,271924.0,39.1154,39.1318,39.0581,39.0744,271924.0
2018-10-23 13:20:00,47.72,47.8,47.7,47.72,729000.0,39.0744,39.1399,39.0581,39.0744,729000.0
2018-10-23 13:30:00,47.72,47.78,47.67,47.7,458222.0,39.0744,39.1236,39.0335,39.0581,458222.0
2018-10-23 13:40:00,47.71,47.74,47.64,47.66,414277.0,39.0662,39.0908,39.0089,39.0253,414277.0
2018-10-23 13:50:00,47.65,47.73,47.63,47.64,266805.0,39.0171,39.0826,39.0007,39.0089,266805.0
2018-10-23 14:00:00,47.64,47.73,47.63,47.71,367997.0,39.0089,39.0826,39.0007,39.0662,367997.0
2018-10-23 14:10:00,47.72,47.88,47.7,47.88,387654.0,39.0744,39.2055,39.0581,39.2055,387654.0
2018-10-23 14:20:00,47.88,47.9,47.81,47.86,374648.0,39.2055,39.2218,39.1481,39.1891,374648.0
2018-10-23 14:30:00,47.87,47.97,47.86,47.94,383137.0,39.1973,39.2791,39.1891,39.2546,383137.0
2018-10-23 14:40:00,47.94,48.0,47.91,48.0,304267.0,39.2546,39.3037,39.23,39.3037,304267.0
2018-10-23 14:50:00,47.99,48.06,47.96,48.03,254406.0,39.2955,39.3528,39.271,39.3283,254406.0
2018-10-23 15:00:00,48.02,48.11,48.01,48.05,605180.0,39.3201,39.3938,39.3119,39.3447,605180.0
2018-10-23 15:10:00,48.05,48.09,48.0,48.03,652152.0,39.3447,39.3774,39.3037,39.3283,652152.0
2018-10-23 15:20:00,48.04,48.13,48.03,48.04,547644.0,39.3365,39.4102,39.3283,39.3365,547644.0
2018-10-23 15:30:00,48.04,48.06,47.96,47.98,206994.0,39.3365,39.3528,39.271,39.2873,206994.0
2018-10-23 15:40:00,47.98,48.01,47.94,47.97,241720.0,39.2873,39.3119,39.2546,39.2791,241720.0
2018-10-23 15:50:00,47.96,47.98,47.84,47.87,568527.0,39.271,39.2873,39.1727,39.1973,568527.0
2018-10-24 09:30:00,47.66,47.7,47.51,47.59,224818.0,39.0253,39.0581,38.9025,38.968,224818.0
2018-10-24 09:40:00,47.59,47.69,47.52,47.53,185057.0,38.968,39.0499,38.9107,38.9189,185057.0
2018-10-24 09:50:00,47.53,47.55,47.47,47.49,307086.0,38.9189,38.9352,38.8697,38.8861,307086.0
2018-10-24 10:00:00,47.48,47.5,47.4,47.46,216453.0,38.8779,38.8943,38.8124,38.8615,216453.0
2018-10-24 10:10:00,47.46,47.49,47.35,47.36,460961.0,38.8615,38.8861,38.7715,38.7797,460961.0
2018-10-24 10:20:00,47.36,47.39,47.29,47.31,361993.0,38.7797,38.8042,38.7223,38.7387,361993.0
2018-10-24 10:30:00,47.3,47.38,47.28,47.28,356730.0,38.7305,38.796,38.7142,38.7142,356730.0
2018-10-24 10:40:00,47.28,47.35,47.2,47.25,279438.0,38.7142,38.7715,38.6486,38.6896,279438.0
2018-10-24 10:50:00,47.26,47.3,47.23,47.24,209035.0,38.6978,38.7305,38.6732,38.6814,209035.0
2018-10-24 11:00:00,47.23,47.25,47.0,47.01,322902.0,38.6732,38.6896,38.4849,38.4931,322902.0
2018-10-24 11:10:00,47.01,47.08,46.99,47.01,611104.0,38.4931,38.5504,38.4767,38.4931,611104.0
2018-10-24 11:20:00,47.01,47.09,46.98,46.98,497138.0,38.4931,38.5586,38.4685,38.4685,497138.0
2018-10-24 11:30:00,46.97,47.09,46.95,47.07,264648.0,38.4603,38.5586,38.4439,38.5422,264648.0
2018-10-24 11:40:00,47.07,47.18,47.02,47.16,437906.0,38.5422,38.6323,38.5013,38.6159,437906.0
2018-10-24 11:50:00,47.16,47.29,47.12,47.24,290419.0,38.6159,38.7223,38.5831,38.6814,290419.0
2018-10-24 12:00:00,47.25,47.26,47.18,47.2,146022.0,38.6896,38.6978,38.6323,38.6486,146022.0
2018-10-24 12:10:00,47.19,47.31,47.18,47.21,298955.0,38.6405,38.7387,38.6323,38.6568,298955.0
2018-10-24 12:20:00,47.21,47.21,47.14,47.17,370086.0,38.6568,38.6568,38.5995,38.6241,370086.0
2018-10-24 12:30:00,47.17,47.18,47.05,47.05,191401.0,38.6241,38.6323,38.5258,38.5258,191401.0
2018-10-24 12:40:00,47.05,47.1,47.03,47.08,179018.0,38.5258,38.5668,38.5094,38.5504,179018.0
2018-10-24 12:50:00,47.08,47.17,47.04,47.14,230513.0,38.5504,38.6241,38.5176,38.5995,230513.0
2018-10-24 13:00:00,47.13,47.13,46.94,46.95,361363.0,38.5913,38.5913,38.4358,38.4439,361363.0
2018-10-24 13:10:00,46.95,47.06,46.91,47.04,289646.0,38.4439,38.534,38.4112,38.5176,289646.0
2018-10-24 13:20:00,47.04,47.04,46.95,46.98,270918.0,38.5176,38.5176,38.4439,38.4685,270918.0
2018-10-24 13:30:00,46.98,47.04,46.9,46.94,507418.0,38.4685,38.5176,38.403,38.4358,507418.0
2018-10-24 13:40:00,46.94,47.06,46.93,47.04,411356.0,38.4358,38.534,38.4276,38.5176,411356.0
2018-10-24 13:50:00,47.04,47.07,46.93,46.97,272929.0,38.5176,38.5422,38.4276,38.4603,272929.0
2018-10-24 14:00:00,46.96,46.98,46.85,46.86,339721.0,38.4521,38.4685,38.3621,38.3702,339721.0
2018-10-24 14:10:00,46.86,46.96,46.85,46.94,322972.0,38.3702,38.4521,38.3621,38.4358,322972.0
2018-10-24 14:20:00,46.94,47.06,46.91,47.05,655880.0,38.4358,38.534,38.4112,38.5258,655880.0
2018-10-24 14:30:00,47.05,47.1,47.01,47.08,416091.0,38.5258,38.5668,38.4931,38.5504,416091.0
2018-10-24 14:40:00,47.08,47.1,46.94,46.97,350642.0,38.5504,38.5668,38.4358,38.4603,350642.0
2018-10-24 14:50:00,46.98,47.01,46.92,46.98,224224.0,38.4685,38.4931,38.4194,38.4685,224224.0
2018-10-24 15:00:00,46.97,46.97,46.79,46.83,410684.0,38.4603,38.4603,38.3129,38.3457,410684.0
2018-10-24 15:10:00,46.84,46.91,46.82,46.83,223489.0,38.3539,38.4112,38.3375,38.3457,223489.0
2018-10-24 15:20:00,46.84,46.84,46.67,46.68,368039.0,38.3539,38.3539,38.2147,38.2229,368039.0
2018-10-24 15:30:00,46.68,46.77,46.66,46.75,375188.0,38.2229,38.2966,38.2065,38.2802,375188.0
2018-10-24 15:40:00,46.75,46.78,46.57,46.59,511905.0,38.2802,38.3047,38.1328,38.1492,511905.0
2018-10-24 15:50:00,46.58,46.63,46.33,46.36,788827.0,38.141,38.1819,37.9363,37.9608,788827.0
2018-10-25 09:30:00,46.83,46.9,46.75,46.82,1210825.0,38.3457,38.403,38.2802,38.3375,1210825.0
2018-10-25 09:40:00,46.84,46.92,46.73,46.91,590694.0,38.3539,38.4194,38.2638,38.4112,590694.0
2018-10-25 09:50:00,46.91,47.02,46.9,46.97,526869.0,38.4112,38.5013,38.403,38.4603,526869.0
2018-10-25 10:00:00,46.97,47.14,46.96,47.13,345739.0,38.4603,38.5995,38.4521,38.5913,345739.0
2018-10-25 10:10:00,47.13,47.15,47.01,47.03,474018.0,38.5913,38.6077,38.4931,38.5094,474018.0
2018-10-25 10:20:00,47.02,47.14,46.99,47.13,233103.0,38.5013,38.5995,38.4767,38.5913,233103.0
2018-10-25 10:30:00,47.13,47.26,47.11,47.19,348756.0,38.5913,38.6978,38.575,38.6405,348756.0
2018-10-25 10:40:00,47.19,47.28,47.17,47.21,385972.0,38.6405,38.7142,38.6241,38.6568,385972.0
2018-10-25 10:50:00,47.21,47.25,47.16,47.17,418286.0,38.6568,38.6896,38.6159,38.6241,418286.0
2018-10-25 11:00:00,47.17,47.23,47.09,47.14,341119.0,38.6241,38.6732,38.5586,38.5995,341119.0
2018-10-25 11:10:00,47.13,47.17,47.06,47.17,423015.0,38.5913,38.6241,38.534,38.6241,423015.0
2018-10-25 11:20:00,47.18,47.36,47.17,47.35,233431.0,38.6323,38.7797,38.6241,38.7715,233431.0
2018-10-25 11:30:00,47.34,47.38,47.31,47.33,250781.0,38.7633,38.796,38.7387,38.7551,250781.0
2018-10-25 11:40:00,47.33,47.33,47.22,47.31,160048.0,38.7551,38.7551,38.665,38.7387,160048.0
2018-10-25 11:50:00,47.32,47.34,47.27,47.28,172999.0,38.7469,38.7633,38.706,38.7142,172999.0
2018-10-25 12:00:00,47.29,47.34,47.23,47.32,173722.0,38.7223,38.7633,38.6732,38.7469,173722.0
2018-10-25 12:10:00,47.33,47.34,47.22,47.23,196235.0,38.7551,38.7633,38.665,38.6732,196235.0
2018-10-25 12:20:00,47.23,47.29,47.21,47.26,275261.0,38.6732,38.7223,38.6568,38.6978,275261.0
2018-10-25 12:30:00,47.25,47.31,47.23,47.29,221403.0,38.6896,38.7387,38.6732,38.7223,221403.0
2018-10-25 12:40:00,47.29,47.37,47.25,47.36,221092.0,38.7223,38.7878,38.6896,38.7797,221092.0
2018-10-25 12:50:00,47.36,47.39,47.34,47.37,118750.0,38.7797,38.8042,38.7633,38.7878,118750.0
2018-10-25 13:00:00,47.38,47.4,47.28,47.29,231418.0,38.796,38.8124,38.7142,38.7223,231418.0
2018-10-25 13:10:00,47.3,47.31,47.26,47.28,235294.0,38.7305,38.7387,38.6978,38.7142,235294.0
2018-10-25 13:20:00,47.27,47.38,47.27,47.35,165779.0,38.706,38.796,38.706,38.7715,165779.0
2018-10-25 13:30:00,47.36,47.45,47.32,47.42,515784.0,38.7797,38.8534,38.7469,38.8288,515784.0
2018-10-25 13:40:00,47.42,47.44,47.4,47.44,377903.0,38.8288,38.8452,38.8124,38.8452,377903.0
2018-10-25 13:50:00,47.44,47.44,47.3,47.37,254176.0,38.8452,38.8452,38.7305,38.7878,254176.0
2018-10-25 14:00:00,47.37,47.44,47.34,47.44,333368.0,38.7878,38.8452,38.7633,38.8452,333368.0
2018-10-25 14:10:00,47.44,47.46,47.38,47.4,292187.0,38.8452,38.8615,38.796,38.8124,292187.0
2018-10-25 14:20:00,47.39,47.48,47.36,47.45,329145.0,38.8042,38.8779,38.7797,38.8534,329145.0
2018-10-25 14:30:00,47.45,47.51,47.44,47.46,364158.0,38.8534,38.9025,38.8452,38.8615,364158.0
2018-10-25 14:40:00,47.46,47.53,47.45,47.5,288210.0,38.8615,38.9189,38.8534,38.8943,288210.0
2018-10-25 14:50:00,47.49,47.5,47.41,47.43,288430.0,38.8861,38.8943,38.8206,38.837,288430.0
2018-10-25 15:00:00,47.42,47.45,47.38,47.39,418655.0,38.8288,38.8534,38.796,38.8042,418655.0
2018-10-25 15:10:00,47.39,47.46,47.38,47.44,176591.0,38.8042,38.8615,38.796,38.8452,176591.0
2018-10-25 15:20:00,47.43,47.44,47.33,47.36,580770.0,38.837,38.8452,38.7551,38.7797,580770.0
2018-10-25 15:30:00,47.36,47.39,47.27,47.29,511229.0,38.7797,38.8042,38.706,38.7223,511229.0
2018-10-25 15:40:00,47.29,47.31,47.18,47.21,476091.0,38.7223,38.7387,38.6323,38.6568,476091.0
2018-10-25 15:50:00,47.21,47.21,47.09,47.18,624666.0,38.6568,38.6568,38.5586,38.6323,624666.0
2018-10-26 09:30:00,46.25,46.36,46.16,46.29,829273.0,37.8708,37.9608,37.7971,37.9035,829273.0
2018-10-26 09:40:00,46.29,46.52,46.29,46.51,453572.0,37.9035,38.0918,37.9035,38.0837,453572.0
2018-10-26 09:50:00,46.5,46.5,46.36,46.44,617636.0,38.0755,38.0755,37.9608,38.0263,617636.0
2018-10-26 10:00:00,46.43,46.44,46.1,46.16,667740.0,38.0182,38.0263,37.7479,37.7971,667740.0
2018-10-26 10:10:00,46.16,46.27,46.13,46.24,969253.0,37.7971,37.8871,37.7725,37.8626,969253.0
2018-10-26 10:20:00,46.24,46.37,46.19,46.22,514150.0,37.8626,37.969,37.8216,37.8462,514150.0
2018-10-26 10:30:00,46.21,46.26,46.15,46.2,462430.0,37.838,37.879,37.7889,37.8298,462430.0
2018-10-26 10:40:00,46.2,46.25,46.09,46.16,481735.0,37.8298,37.8708,37.7397,37.7971,481735.0
2018-10-26 10:50:00,46.16,46.21,46.03,46.05,507131.0,37.7971,37.838,37.6906,37.707,507131.0
2018-10-26 11:00:00,46.05,46.24,46.04,46.19,812250.0,37.707,37.8626,37.6988,37.8216,812250.0
2018-10-26 11:10:00,46.18,46.32,46.14,46.31,432915.0,37.8134,37.9281,37.7807,37.9199,432915.0
2018-10-26 11:20:00,46.32,46.47,46.31,46.44,877976.0,37.9281,38.0509,37.9199,38.0263,877976.0
2018-10-26 11:30:00,46.44,46.62,46.44,46.54,517722.0,38.0263,38.1737,38.0263,38.1082,517722.0
2018-10-26 11:40:00,46.54,46.6,46.46,46.51,467973.0,38.1082,38.1574,38.0427,38.0837,467973.0
2018-10-26 11:50:00,46.51,46.67,46.51,46.61,396541.0,38.0837,38.2147,38.0837,38.1655,396541.0
2018-10-26 12:00:00,46.6,46.79,46.6,46.76,679172.0,38.1574,38.3129,38.1574,38.2884,679172.0
2018-10-26 12:10:00,46.76,46.77,46.68,46.77,331551.0,38.2884,38.2966,38.2229,38.2966,331551.0
2018-10-26 12:20:00,46.77,46.84,46.74,46.79,532764.0,38.2966,38.3539,38.272,38.3129,532764.0
2018-10-26 12:30:00,46.78,46.87,46.75,46.82,358934.0,38.3047,38.3784,38.2802,38.3375,358934.0
2018-10-26 12:40:00,46.81,47.0,46.8,47.0,307338.0,38.3293,38.4849,38.3211,38.4849,307338.0
2018-10-26 12:50:00,46.99,46.99,46.83,46.84,250839.0,38.4767,38.4767,38.3457,38.3539,250839.0
2018-10-26 13:00:00,46.84,47.0,46.84,46.91,358454.0,38.3539,38.4849,38.3539,38.4112,358454.0
2018-10-26 13:10:00,46.91,46.97,46.88,46.92,229103.0,38.4112,38.4603,38.3866,38.4194,229103.0
2018-10-26 13:20:00,46.93,46.94,46.78,46.79,250480.0,38.4276,38.4358,38.3047,38.3129,250480.0
2018-10-26 13:30:00,46.78,46.78,46.66,46.68,508597.0,38.3047,38.3047,38.2065,38.2229,508597.0
2018-10-26 13:40:00,46.69,46.84,46.68,46.81,236318.0,38.231,38.3539,38.2229,38.3293,236318.0
2018-10-26 13:50:00,46.8,46.88,46.78,46.83,278704.0,38.3211,38.3866,38.3047,38.3457,278704.0
2018-10-26 14:00:00,46.83,46.87,46.66,46.71,328924.0,38.3457,38.3784,38.2065,38.2474,328924.0
2018-10-26 14:10:00,46.7,46.75,46.62,46.66,439591.0,38.2392,38.2802,38.1737,38.2065,439591.0
2018-10-26 14:20:00,46.66,46.81,46.61,46.76,339527.0,38.2065,38.3293,38.1655,38.2884,339527.0
2018-10-26 14:30:00,46.76,46.87,46.74,46.81,496129.0,38.2884,38.3784,38.272,38.3293,496129.0
2018-10-26 14:40:00,46.81,46.84,46.66,46.66,401225.0,38.3293,38.3539,38.2065,38.2065,401225.0
2018-10-26 14:50:00,46.66,46.7,46.52,46.56,300451.0,38.2065,38.2392,38.0918,38.1246,300451.0
2018-10-26 15:00:00,46.55,46.59,46.45,46.56,581085.0,38.1164,38.1492,38.0345,38.1246,581085.0
2018-10-26 15:10:00,46.56,46.64,46.46,46.63,535603.0,38.1246,38.1901,38.0427,38.1819,535603.0
2018-10-26 15:20:00,46.63,46.75,46.62,46.7,736754.0,38.1819,38.2802,38.1737,38.2392,736754.0
2018-10-26 15:30:00,46.7,46.75,46.57,46.7,1126379.0,38.2392,38.2802,38.1328,38.2392,1126379.0
2018-10-26 15:40:00,46.7,46.83,46.59,46.78,1336759.0,38.2392,38.3457,38.1492,38.3047,1336759.0
2018-10-26 15:50:00,46.78,46.88,46.66,46.68,1548423.0,38.3047,38.3866,38.2065,38.2229,1548423.0
2018-10-29 09:30:00,47.05,47.12,46.84,46.84,665934.0,38.5258,38.5831,38.3539,38.3539,665934.0
2018-10-29 09:40:00,46.83,46.88,46.75,46.81,374591.0,38.3457,38.3866,38.2802,38.3293,374591.0
2018-10-29 09:50:00,46.82,46.87,46.75,46.85,361766.0,38.3375,38.3784,38.2802,38.3621,361766.0
2018-10-29 10:00:00,46.85,47.01,46.85,46.99,483590.0,38.3621,38.4931,38.3621,38.4767,483590.0
2018-10-29 10:10:00,47.0,47.01,46.93,46.96,464917.0,38.4849,38.4931,38.4276,38.4521,464917.0
2018-10-29 10:20:00,46.96,46.99,46.93,46.97,413821.0,38.4521,38.4767,38.4276,38.4603,413821.0
2018-10-29 10:30:00,46.96,46.99,46.86,46.87,470631.0,38.4521,38.4767,38.3702,38.3784,470631.0
2018-10-29 10:40:00,46.88,46.89,46.78,46.82,330931.0,38.3866,38.3948,38.3047,38.3375,330931.0
2018-10-29 10:50:00,46.81,46.91,46.81,46.86,413468.0,38.3293,38.4112,38.3293,38.3702,413468.0
2018-10-29 11:00:00,46.87,46.91,46.79,46.8,278180.0,38.3784,38.4112,38.3129,38.3211,278180.0
2018-10-29 11:10:00,46.8,46.81,46.62,46.64,328966.0,38.3211,38.3293,38.1737,38.1901,328966.0
2018-10-29 11:20:00,46.63,46.71,46.62,46.69,223771.0,38.1819,38.2474,38.1737,38.231,223771.0
2018-10-29 11:30:00,46.69,46.76,46.67,46.74,282756.0,38.231,38.2884,38.2147,38.272,282756.0
2018-10-29 11:40:00,46.74,46.81,46.7,46.77,351707.0,38.272,38.3293,38.2392,38.2966,351707.0
2018-10-29 11:50:00,46.77,46.78,46.58,46.59,214538.0,38.2966,38.3047,38.141,38.1492,214538.0
2018-10-29 12:00:00,46.59,46.61,46.47,46.47,215990.0,38.1492,38.1655,38.0509,38.0509,215990.0
2018-10-29 12:10:00,46.47,46.51,46.4,46.41,323092.0,38.0509,38.0837,37.9936,38.0018,323092.0
2018-10-29 12:20:00,46.42,46.45,46.29,46.34,686188.0,38.01,38.0345,37.9035,37.9445,686188.0
2018-10-29 12:30:00,46.35,46.4,46.28,46.37,581494.0,37.9526,37.9936,37.8953,37.969,581494.0
2018-10-29 12:40:00,46.37,46.48,46.37,46.37,455162.0,37.969,38.0591,37.969,37.969,455162.0
2018-10-29 12:50:00,46.37,46.41,46.26,46.29,379645.0,37.969,38.0018,37.879,37.9035,379645.0
2018-10-29 13:00:00,46.29,46.48,46.29,46.48,343065.0,37.9035,38.0591,37.9035,38.0591,343065.0
2018-10-29 13:10:00,46.48,46.5,46.41,46.47,286330.0,38.0591,38.0755,38.0018,38.0509,286330.0
2018-10-29 13:20:00,46.46,46.48,46.37,46.38,186178.0,38.0427,38.0591,37.969,37.9772,186178.0
2018-10-29 13:30:00,46.38,46.55,46.38,46.52,438418.0,37.9772,38.1164,37.9772,38.0918,438418.0
2018-10-29 13:40:00,46.52,46.57,46.46,46.49,331670.0,38.0918,38.1328,38.0427,38.0673,331670.0
2018-10-29 13:50:00,46.49,46.59,46.48,46.48,522330.0,38.0673,38.1492,38.0591,38.0591,522330.0
2018-10-29 14:00:00,46.48,46.5,46.39,46.43,365472.0,38.0591,38.0755,37.9854,38.0182,365472.0
2018-10-29 14:10:00,46.43,46.43,46.17,46.21,898709.0,38.0182,38.0182,37.8053,37.838,898709.0
2018-10-29 14:20:00,46.21,46.24,46.14,46.14,339450.0,37.838,37.8626,37.7807,37.7807,339450.0
2018-10-29 14:30:00,46.14,46.17,46.03,46.03,507210.0,37.7807,37.8053,37.6906,37.6906,507210.0
2018-10-29 14:40:00,46.04,46.17,46.03,46.07,854228.0,37.6988,37.8053,37.6906,37.7234,854228.0
2018-10-29 14:50:00,46.07,46.08,45.97,45.99,496503.0,37.7234,37.7316,37.6415,37.6579,496503.0
2018-10-29 15:00:00,45.99,45.99,45.75,45.78,1039823.0,37.6579,37.6579,37.4613,37.4859,1039823.0
2018-10-29 15:10:00,45.78,45.82,45.66,45.8,641532.0,37.4859,37.5187,37.3877,37.5023,641532.0
2018-10-29 15:20:00,45.8,45.82,45.69,45.7,576323.0,37.5023,37.5187,37.4122,37.4204,576323.0
2018-10-29 15:30:00,45.7,45.71,45.58,45.62,900875.0,37.4204,37.4286,37.3221,37.3549,900875.0
2018-10-29 15:40:00,45.61,45.78,45.34,45.72,1037826.0,37.3467,37.4859,37.1256,37.4368,1037826.0
2018-10-29 15:50:00,45.72,45.9,45.71,45.86,1202192.0,37.4368,37.5842,37.4286,37.5514,1202192.0
2018-10-30 09:30:00,46.13,46.23,46.02,46.18,923632.0,37.7725,37.8544,37.6824,37.8134,923632.0
2018-10-30 09:40:00,46.19,46.34,46.18,46.28,584386.0,37.8216,37.9445,37.8134,37.8953,584386.0
2018-10-30 09:50:00,46.29,46.51,46.27,46.46,875206.0,37.9035,38.0837,37.8871,38.0427,875206.0
2018-10-30 10:00:00,46.46,46.48,46.38,46.38,571439.0,38.0427,38.0591,37.9772,37.9772,571439.0
2018-10-30 10:10:00,46.38,46.43,46.32,46.4,973806.0,37.9772,38.0182,37.9281,37.9936,973806.0
2018-10-30 10:20:00,46.4,46.46,46.29,46.32,435262.0,37.9936,38.0427,37.9035,37.9281,435262.0
2018-10-30 10:30:00,46.31,46.37,46.18,46.22,571388.0,37.9199,37.969,37.8134,37.8462,571388.0
2018-10-30 10:40:00,46.21,46.23,46.1,46.22,486357.0,37.838,37.8544,37.7479,37.8462,486357.0
2018-10-30 10:50:00,46.23,46.27,46.17,46.24,519430.0,37.8544,37.8871,37.8053,37.8626,519430.0
2018-10-30 11:00:00,46.24,46.36,46.17,46.32,754760.0,37.8626,37.9608,37.8053,37.9281,754760.0
2018-10-30 11:10:00,46.32,46.33,46.21,46.31,229459.0,37.9281,37.9363,37.838,37.9199,229459.0
2018-10-30 11:20:00,46.31,46.39,46.27,46.36,449307.0,37.9199,37.9854,37.8871,37.9608,449307.0
2018-10-30 11:30:00,46.36,46.48,46.34,46.46,480539.0,37.9608,38.0591,37.9445,38.0427,480539.0
2018-10-30 11:40:00,46.46,46.52,46.42,46.51,495640.0,38.0427,38.0918,38.01,38.0837,495640.0
2018-10-30 11:50:00,46.51,46.53,46.36,46.37,479063.0,38.0837,38.1,37.9608,37.969,479063.0
2018-10-30 12:00:00,46.38,46.5,46.37,46.45,481217.0,37.9772,38.0755,37.969,38.0345,481217.0
2018-10-30 12:10:00,46.46,46.48,46.37,46.41,412368.0,38.0427,38.0591,37.969,38.0018,412368.0
2018-10-30 12:20:00,46.43,46.49,46.4,46.47,505356.0,38.0182,38.0673,37.9936,38.0509,505356.0
2018-10-30 12:30:00,46.47,46.47,46.38,46.45,934703.0,38.0509,38.0509,37.9772,38.0345,934703.0
2018-10-30 12:40:00,46.45,46.49,46.4,46.49,282112.0,38.0345,38.0673,37.9936,38.0673,282112.0
2018-10-30 12:50:00,46.48,46.5,46.31,46.32,706515.0,38.0591,38.0755,37.9199,37.9281,706515.0
2018-10-30 13:00:00,46.31,46.32,46.26,46.28,349720.0,37.9199,37.9281,37.879,37.8953,349720.0
2018-10-30 13:10:00,46.28,46.33,46.19,46.29,395672.0,37.8953,37.9363,37.8216,37.9035,395672.0
2018-10-30 13:20:00,46.3,46.36,46.19,46.21,254038.0,37.9117,37.9608,37.8216,37.838,254038.0
2018-10-30 13:30:00,46.2,46.24,46.14,46.23,313540.0,37.8298,37.8626,37.7807,37.8544,313540.0
2018-10-30 13:40:00,46.23,46.35,46.23,46.34,250309.0,37.8544,37.9526,37.8544,37.9445,250309.0
2018-10-30 13:50:00,46.34,46.38,46.27,46.36,275359.0,37.9445,37.9772,37.8871,37.9608,275359.0
2018-10-30 14:00:00,46.36,46.38,46.24,46.25,484192.0,37.9608,37.9772,37.8626,37.8708,484192.0
2018-10-30 14:10:00,46.24,46.32,46.22,46.23,471131.0,37.8626,37.9281,37.8462,37.8544,471131.0
2018-10-30 14:20:00,46.24,46.34,46.23,46.27,507687.0,37.8626,37.9445,37.8544,37.8871,507687.0
2018-10-30 14:30:00,46.28,46.37,46.23,46.33,407708.0,37.8953,37.969,37.8544,37.9363,407708.0
2018-10-30 14:40:00,46.34,46.37,46.29,46.36,585946.0,37.9445,37.969,37.9035,37.9608,585946.0
2018-10-30 14:50:00,46.36,46.54,46.35,46.5,894383.0,37.9608,38.1082,37.9526,38.0755,894383.0
2018-10-30 15:00:00,46.5,46.51,46.4,46.49,486716.0,38.0755,38.0837,37.9936,38.0673,486716.0
2018-10-30 15:10:00,46.49,46.59,46.47,46.51,435852.0,38.0673,38.1492,38.0509,38.0837,435852.0
2018-10-30 15:20:00,46.5,46.62,46.45,46.59,540379.0,38.0755,38.1737,38.0345,38.1492,540379.0
2018-10-30 15:30:00,46.59,46.66,46.53,46.6,862726.0,38.1492,38.2065,38.1,38.1574,862726.0
2018-10-30 15:40:00,46.6,46.67,46.6,46.62,458693.0,38.1574,38.2147,38.1574,38.1737,458693.0
2018-10-30 15:50:00,46.63,46.74,46.62,46.72,1041192.0,38.1819,38.272,38.1737,38.2556,1041192.0
2018-10-31 09:30:00,47.23,47.28,47.13,47.17,706962.0,38.6732,38.7142,38.5913,38.6241,706962.0
2018-10-31 09:40:00,47.18,47.22,47.14,47.15,327418.0,38.6323,38.665,38.5995,38.6077,327418.0
2018-10-31 09:50:00,47.16,47.3,47.11,47.26,511340.0,38.6159,38.7305,38.575,38.6978,511340.0
2018-10-31 10:00:00,47.27,47.3,47.14,47.15,326442.0,38.706,38.7305,38.5995,38.6077,326442.0
2018-10-31 10:10:00,47.14,47.19,47.1,47.17,378822.0,38.5995,38.6405,38.5668,38.6241,378822.0
2018-10-31 10:20:00,47.17,47.23,47.14,47.14,213358.0,38.6241,38.6732,38.5995,38.5995,213358.0
2018-10-31 10:30:00,47.14,47.24,47.14,47.23,142030.0,38.5995,38.6814,38.5995,38.6732,142030.0
2018-10-31 10:40:00,47.23,47.25,47.12,47.13,484743.0,38.6732,38.6896,38.5831,38.5913,484743.0
2018-10-31 10:50:00,47.13,47.16,47.07,47.12,398198.0,38.5913,38.6159,38.5422,38.5831,398198.0
2018-10-31 11:00:00,47.13,47.2,47.1,47.12,425811.0,38.5913,38.6486,38.5668,38.5831,425811.0
2018-10-31 11:10:00,47.13,47.14,47.04,47.08,377617.0,38.5913,38.5995,38.5176,38.5504,377617.0
2018-10-31 11:20:00,47.09,47.28,47.08,47.24,267389.0,38.5586,38.7142,38.5504,38.6814,267389.0
2018-10-31 11:30:00,47.25,47.29,47.17,47.23,359729.0,38.6896,38.7223,38.6241,38.6732,359729.0
2018-10-31 11:40:00,47.24,47.26,47.13,47.16,906957.0,38.6814,38.6978,38.5913,38.6159,906957.0
2018-10-31 11:50:00,47.15,47.26,47.14,47.26,563457.0,38.6077,38.6978,38.5995,38.6978,563457.0
2018-10-31 12:00:00,47.25,47.28,47.07,47.1,349405.0,38.6896,38.7142,38.5422,38.5668,349405.0
2018-10-31 12:10:00,47.11,47.12,47.04,47.11,203513.0,38.575,38.5831,38.5176,38.575,203513.0
2018-10-31 12:20:00,47.11,47.18,47.08,47.14,446209.0,38.575,38.6323,38.5504,38.5995,446209.0
2018-10-31 12:30:00,47.15,47.22,47.11,47.19,377177.0,38.6077,38.665,38.575,38.6405,377177.0
2018-10-31 12:40:00,47.19,47.23,47.15,47.17,249865.0,38.6405,38.6732,38.6077,38.6241,249865.0
2018-10-31 12:50:00,47.16,47.23,47.11,47.19,206683.0,38.6159,38.6732,38.575,38.6405,206683.0
2018-10-31 13:00:00,47.2,47.23,47.16,47.23,146423.0,38.6486,38.6732,38.6159,38.6732,146423.0
2018-10-31 13:10:00,47.22,47.3,47.22,47.26,383398.0,38.665,38.7305,38.665,38.6978,383398.0
2018-10-31 13:20:00,47.26,47.31,47.21,47.23,118092.0,38.6978,38.7387,38.6568,38.6732,118092.0
2018-10-31 13:30:00,47.24,47.25,47.16,47.21,184266.0,38.6814,38.6896,38.6159,38.6568,184266.0
2018-10-31 13:40:00,47.22,47.3,47.2,47.25,311879.0,38.665,38.7305,38.6486,38.6896,311879.0
2018-10-31 13:50:00,47.25,47.3,47.22,47.27,153716.0,38.6896,38.7305,38.665,38.706,153716.0
2018-10-31 14:00:00,47.28,47.36,47.23,47.35,355762.0,38.7142,38.7797,38.6732,38.7715,355762.0
2018-10-31 14:10:00,47.35,47.4,47.34,47.38,162158.0,38.7715,38.8124,38.7633,38.796,162158.0
2018-10-31 14:20:00,47.37,47.44,47.35,47.43,218460.0,38.7878,38.8452,38.7715,38.837,218460.0
2018-10-31 14:30:00,47.42,47.44,47.37,47.37,317340.0,38.8288,38.8452,38.7878,38.7878,317340.0
2018-10-31 14:40:00,47.38,47.44,47.35,47.36,362593.0,38.796,38.8452,38.7715,38.7797,362593.0
2018-10-31 14:50:00,47.36,47.44,47.34,47.43,356008.0,38.7797,38.8452,38.7633,38.837,356008.0
2018-10-31 15:00:00,47.42,47.49,47.4,47.44,505864.0,38.8288,38.8861,38.8124,38.8452,505864.0
2018-10-31 15:10:00,47.44,47.5,47.42,47.43,455417.0,38.8452,38.8943,38.8288,38.837,455417.0
2018-10-31 15:20:00,47.43,47.44,47.35,47.41,608268.0,38.837,38.8452,38.7715,38.8206,608268.0
2018-10-31 15:30:00,47.4,47.42,47.31,47.31,631987.0,38.8124,38.8288,38.7387,38.7387,631987.0
2018-10-31 15:40:00,47.31,47.37,47.23,47.25,539653.0,38.7387,38.7878,38.6732,38.6896,539653.0
2018-10-31 15:50:00,47.25,47.32,47.23,47.25,1133127.0,38.6896,38.7469,38.6732,38.6896,1133127.0
2018-11-01 09:30:00,47.99,48.03,47.89,48.01,784979.0,39.2955,39.3283,39.2136,39.3119,784979.0
2018-11-01 09:40:00,48.02,48.02,47.77,47.78,455370.0,39.3201,39.3201,39.1154,39.1236,455370.0
2018-11-01 09:50:00,47.78,47.89,47.74,47.81,572349.0,39.1236,39.2136,39.0908,39.1481,572349.0
2018-11-01 10:00:00,47.8,47.9,47.76,47.87,1050071.0,39.1399,39.2218,39.1072,39.1973,1050071.0
2018-11-01 10:10:00,47.89,48.18,47.89,48.1,371142.0,39.2136,39.4511,39.2136,39.3856,371142.0
2018-11-01 10:20:00,48.1,48.18,48.03,48.18,394941.0,39.3856,39.4511,39.3283,39.4511,394941.0
2018-11-01 10:30:00,48.17,48.31,48.16,48.26,250141.0,39.4429,39.5575,39.4347,39.5166,250141.0
2018-11-01 10:40:00,48.27,48.36,48.23,48.35,275095.0,39.5248,39.5985,39.492,39.5903,275095.0
2018-11-01 10:50:00,48.35,48.45,48.35,48.45,299735.0,39.5903,39.6722,39.5903,39.6722,299735.0
2018-11-01 11:00:00,48.45,48.49,48.35,48.43,708630.0,39.6722,39.7049,39.5903,39.6558,708630.0
2018-11-01 11:10:00,48.43,48.55,48.42,48.55,424296.0,39.6558,39.7541,39.6476,39.7541,424296.0
2018-11-01 11:20:00,48.55,48.63,48.54,48.58,409276.0,39.7541,39.8196,39.7459,39.7786,409276.0
2018-11-01 11:30:00,48.58,48.6,48.52,48.58,638015.0,39.7786,39.795,39.7295,39.7786,638015.0
2018-11-01 11:40:00,48.58,48.62,48.5,48.58,591386.0,39.7786,39.8114,39.7131,39.7786,591386.0
2018-11-01 11:50:00,48.58,48.62,48.51,48.52,712764.0,39.7786,39.8114,39.7213,39.7295,712764.0
2018-11-01 12:00:00,48.52,48.6,48.48,48.59,473038.0,39.7295,39.795,39.6967,39.7868,473038.0
2018-11-01 12:10:00,48.59,48.61,48.52,48.54,507003.0,39.7868,39.8032,39.7295,39.7459,507003.0
2018-11-01 12:20:00,48.54,48.55,48.46,48.54,608573.0,39.7459,39.7541,39.6804,39.7459,608573.0
2018-11-01 12:30:00,48.54,48.65,48.52,48.64,599801.0,39.7459,39.8359,39.7295,39.8278,599801.0
2018-11-01 12:40:00,48.63,48.78,48.62,48.78,627838.0,39.8196,39.9424,39.8114,39.9424,627838.0
2018-11-01 12:50:00,48.78,48.88,48.78,48.88,822256.0,39.9424,40.0243,39.9424,40.0243,822256.0
2018-11-01 13:00:00,48.88,48.88,48.66,48.68,507415.0,40.0243,40.0243,39.8441,39.8605,507415.0
2018-11-01 13:10:00,48.69,48.84,48.68,48.84,249570.0,39.8687,39.9915,39.8605,39.9915,249570.0
2018-11-01 13:20:00,48.84,48.9,48.81,48.89,305991.0,39.9915,40.0407,39.967,40.0325,305991.0
2018-11-01 13:30:00,48.89,48.91,48.8,48.8,248838.0,40.0325,40.0488,39.9588,39.9588,248838.0
2018-11-01 13:40:00,48.8,48.85,48.74,48.77,707539.0,39.9588,39.9997,39.9096,39.9342,707539.0
2018-11-01 13:50:00,48.76,48.81,48.74,48.78,360401.0,39.926,39.967,39.9096,39.9424,360401.0
2018-11-01 14:00:00,48.79,48.8,48.72,48.75,466474.0,39.9506,39.9588,39.8933,39.9178,466474.0
2018-11-01 14:10:00,48.75,48.81,48.73,48.77,861786.0,39.9178,39.967,39.9015,39.9342,861786.0
2018-11-01 14:20:00,48.79,48.85,48.77,48.84,592701.0,39.9506,39.9997,39.9342,39.9915,592701.0
2018-11-01 14:30:00,48.84,48.84,48.78,48.81,528942.0,39.9915,39.9915,39.9424,39.967,528942.0
2018-11-01 14:40:00,48.81,48.82,48.77,48.82,364072.0,39.967,39.9751,39.9342,39.9751,364072.0
2018-11-01 14:50:00,48.81,48.83,48.78,48.82,415104.0,39.967,39.9833,39.9424,39.9751,415104.0
2018-11-01 15:00:00,48.81,48.82,48.75,48.78,280224.0,39.967,39.9751,39.9178,39.9424,280224.0
2018-11-01 15:10:00,48.77,48.83,48.75,48.81,469905.0,39.9342,39.9833,39.9178,39.967,469905.0
2018-11-01 15:20:00,48.81,48.9,48.79,48.89,747600.0,39.967,40.0407,39.9506,40.0325,747600.0
2018-11-01 15:30:00,48.88,48.89,48.84,48.88,725378.0,40.0243,40.0325,39.9915,40.0243,725378.0
2018-11-01 15:40:00,48.88,48.93,48.86,48.91,1142761.0,40.0243,40.0652,40.0079,40.0488,1142761.0
2018-11-01 15:50:00,48.91,48.92,48.84,48.9,2063487.0,40.0488,40.057,39.9915,40.0407,2063487.0
2018-11-02 09:30:00,49.7,49.74,49.48,49.61,1738243.0,40.6957,40.7285,40.5156,40.622,1738243.0
2018-11-02 09:40:00,49.61,49.84,49.6,49.83,1337451.0,40.622,40.8104,40.6138,40.8022,1337451.0
2018-11-02 09:50:00,49.84,49.85,49.63,49.67,1454878.0,40.8104,40.8185,40.6384,40.6712,1454878.0
2018-11-02 10:00:00,49.66,49.69,49.51,49.54,998534.0,40.663,40.6875,40.5401,40.5647,998534.0
2018-11-02 10:10:00,49.54,49.7,49.49,49.66,880368.0,40.5647,40.6957,40.5238,40.663,880368.0
2018-11-02 10:20:00,49.67,49.68,49.46,49.47,1037403.0,40.6712,40.6793,40.4992,40.5074,1037403.0
2018-11-02 10:30:00,49.47,49.53,49.37,49.37,708507.0,40.5074,40.5565,40.4255,40.4255,708507.0
2018-11-02 10:40:00,49.36,49.36,49.23,49.27,748629.0,40.4173,40.4173,40.3109,40.3436,748629.0
2018-11-02 10:50:00,49.27,49.47,49.27,49.46,751290.0,40.3436,40.5074,40.3436,40.4992,751290.0
2018-11-02 11:00:00,49.47,49.48,49.26,49.41,558372.0,40.5074,40.5156,40.3354,40.4583,558372.0
2018-11-02 11:10:00,49.41,49.45,49.29,49.29,570129.0,40.4583,40.491,40.36,40.36,570129.0
2018-11-02 11:20:00,49.29,49.31,49.21,49.29,500448.0,40.36,40.3764,40.2945,40.36,500448.0
2018-11-02 11:30:00,49.29,49.33,49.22,49.3,396130.0,40.36,40.3928,40.3027,40.3682,396130.0
2018-11-02 11:40:00,49.3,49.32,49.18,49.24,763569.0,40.3682,40.3846,40.2699,40.3191,763569.0
2018-11-02 11:50:00,49.24,49.32,49.22,49.31,902912.0,40.3191,40.3846,40.3027,40.3764,902912.0
2018-11-02 12:00:00,49.31,49.34,49.19,49.2,419472.0,40.3764,40.4009,40.2781,40.2863,419472.0
2018-11-02 12:10:00,49.2,49.25,49.14,49.24,533093.0,40.2863,40.3272,40.2372,40.3191,533093.0
2018-11-02 12:20:00,49.24,49.24,49.13,49.18,332120.0,40.3191,40.3191,40.229,40.2699,332120.0
2018-11-02 12:30:00,49.19,49.2,48.84,48.85,784050.0,40.2781,40.2863,39.9915,39.9997,784050.0
2018-11-02 12:40:00,48.85,48.93,48.84,48.89,356764.0,39.9997,40.0652,39.9915,40.0325,356764.0
2018-11-02 12:50:00,48.89,48.9,48.73,48.85,360240.0,40.0325,40.0407,39.9015,39.9997,360240.0
2018-11-02 13:00:00,48.85,48.86,48.73,48.85,254809.0,39.9997,40.0079,39.9015,39.9997,254809.0
2018-11-02 13:10:00,48.85,48.97,48.84,48.96,368955.0,39.9997,40.098,39.9915,40.0898,368955.0
2018-11-02 13:20:00,48.96,49.0,48.93,48.98,446529.0,40.0898,40.1225,40.0652,40.1062,446529.0
2018-11-02 13:30:00,48.98,49.0,48.9,48.95,411893.0,40.1062,40.1225,40.0407,40.0816,411893.0
2018-11-02 13:40:00,48.95,49.09,48.91,49.04,405231.0,40.0816,40.1962,40.0488,40.1553,405231.0
2018-11-02 13:50:00,49.05,49.06,48.98,49.02,261240.0,40.1635,40.1717,40.1062,40.1389,261240.0
2018-11-02 14:00:00,49.01,49.02,48.92,48.93,386902.0,40.1307,40.1389,40.057,40.0652,386902.0
2018-11-02 14:10:00,48.93,48.95,48.88,48.95,313439.0,40.0652,40.0816,40.0243,40.0816,313439.0
2018-11-02 14:20:00,48.96,49.35,48.87,49.31,1200280.0,40.0898,40.4091,40.0161,40.3764,1200280.0
2018-11-02 14:30:00,49.31,49.33,49.13,49.15,1426351.0,40.3764,40.3928,40.229,40.2454,1426351.0
2018-11-02 14:40:00,49.15,49.22,49.13,49.19,860722.0,40.2454,40.3027,40.229,40.2781,860722.0
2018-11-02 14:50:00,49.19,49.25,49.18,49.22,576663.0,40.2781,40.3272,40.2699,40.3027,576663.0
2018-11-02 15:00:00,49.22,49.29,49.09,49.16,1066769.0,40.3027,40.36,40.1962,40.2535,1066769.0
2018-11-02 15:10:00,49.16,49.28,49.15,49.22,714731.0,40.2535,40.3518,40.2454,40.3027,714731.0
2018-11-02 15:20:00,49.22,49.32,49.22,49.25,503848.0,40.3027,40.3846,40.3027,40.3272,503848.0
2018-11-02 15:30:00,49.24,49.27,49.18,49.26,708237.0,40.3191,40.3436,40.2699,40.3354,708237.0
2018-11-02 15:40:00,49.26,49.32,49.22,49.28,879814.0,40.3354,40.3846,40.3027,40.3518,879814.0
2018-11-02 15:50:00,49.28,49.32,49.17,49.2,1157483.0,40.3518,40.3846,40.2617,40.2863,1157483.0
2018-11-05 09:30:00,49.14,49.35,49.14,49.33,906533.0,40.2372,40.4091,40.2372,40.3928,906533.0
2018-11-05 09:40:00,49.33,49.34,49.22,49.25,820586.0,40.3928,40.4009,40.3027,40.3272,820586.0
2018-11-05 09:50:00,49.25,49.35,49.24,49.27,473330.0,40.3272,40.4091,40.3191,40.3436,473330.0
2018-11-05 10:00:00,49.28,49.29,49.19,49.2,332777.0,40.3518,40.36,40.2781,40.2863,332777.0
2018-11-05 10:10:00,49.2,49.2,49.15,49.19,493915.0,40.2863,40.2863,40.2454,40.2781,493915.0
2018-11-05 10:20:00,49.19,49.27,49.14,49.25,472412.0,40.2781,40.3436,40.2372,40.3272,472412.0
2018-11-05 10:30:00,49.25,49.32,49.23,49.23,429601.0,40.3272,40.3846,40.3109,40.3109,429601.0
2018-11-05 10:40:00,49.23,49.29,49.19,49.24,374989.0,40.3109,40.36,40.2781,40.3191,374989.0
2018-11-05 10:50:00,49.24,49.35,49.23,49.34,344096.0,40.3191,40.4091,40.3109,40.4009,344096.0
2018-11-05 11:00:00,49.34,49.4,49.31,49.33,437294.0,40.4009,40.4501,40.3764,40.3928,437294.0
2018-11-05 11:10:00,49.32,49.35,49.23,49.24,1050324.0,40.3846,40.4091,40.3109,40.3191,1050324.0
2018-11-05 11:20:00,49.24,49.25,49.15,49.16,222897.0,40.3191,40.3272,40.2454,40.2535,222897.0
2018-11-05 11:30:00,49.16,49.17,49.11,49.13,442652.0,40.2535,40.2617,40.2126,40.229,442652.0
2018-11-05 11:40:00,49.14,49.17,49.07,49.11,236415.0,40.2372,40.2617,40.1799,40.2126,236415.0
2018-11-05 11:50:00,49.11,49.19,49.11,49.15,205221.0,40.2126,40.2781,40.2126,40.2454,205221.0
2018-11-05 12:00:00,49.16,49.18,49.09,49.1,236741.0,40.2535,40.2699,40.1962,40.2044,236741.0
2018-11-05 12:10:00,49.1,49.16,49.06,49.09,447905.0,40.2044,40.2535,40.1717,40.1962,447905.0
2018-11-05 12:20:00,49.1,49.19,49.09,49.14,235337.0,40.2044,40.2781,40.1962,40.2372,235337.0
2018-11-05 12:30:00,49.15,49.16,49.1,49.14,95290.0,40.2454,40.2535,40.2044,40.2372,95290.0
2018-11-05 12:40:00,49.14,49.14,49.09,49.11,272294.0,40.2372,40.2372,40.1962,40.2126,272294.0
2018-11-05 12:50:00,49.11,49.16,49.1,49.16,141641.0,40.2126,40.2535,40.2044,40.2535,141641.0
2018-11-05 13:00:00,49.16,49.18,49.14,49.18,199262.0,40.2535,40.2699,40.2372,40.2699,199262.0
2018-11-05 13:10:00,49.18,49.22,49.15,49.2,309335.0,40.2699,40.3027,40.2454,40.2863,309335.0
2018-11-05 13:20:00,49.2,49.22,49.18,49.19,138845.0,40.2863,40.3027,40.2699,40.2781,138845.0
2018-11-05 13:30:00,49.19,49.26,49.17,49.24,308255.0,40.2781,40.3354,40.2617,40.3191,308255.0
2018-11-05 13:40:00,49.24,49.27,49.23,49.26,187342.0,40.3191,40.3436,40.3109,40.3354,187342.0
2018-11-05 13:50:00,49.26,49.31,49.25,49.27,354863.0,40.3354,40.3764,40.3272,40.3436,354863.0
2018-11-05 14:00:00,49.28,49.3,49.26,49.3,279573.0,40.3518,40.3682,40.3354,40.3682,279573.0
2018-11-05 14:10:00,49.29,49.34,49.26,49.33,307290.0,40.36,40.4009,40.3354,40.3928,307290.0
2018-11-05 14:20:00,49.33,49.37,49.32,49.35,906915.0,40.3928,40.4255,40.3846,40.4091,906915.0
2018-11-05 14:30:00,49.35,49.36,49.3,49.31,271413.0,40.4091,40.4173,40.3682,40.3764,271413.0
2018-11-05 14:40:00,49.31,49.42,49.31,49.4,391050.0,40.3764,40.4664,40.3764,40.4501,391050.0
2018-11-05 14:50:00,49.4,49.43,49.39,49.4,528758.0,40.4501,40.4746,40.4419,40.4501,528758.0
2018-11-05 15:00:00,49.4,49.41,49.34,49.34,588183.0,40.4501,40.4583,40.4009,40.4009,588183.0
2018-11-05 15:10:00,49.35,49.4,49.33,49.35,181086.0,40.4091,40.4501,40.3928,40.4091,181086.0
2018-11-05 15:20:00,49.35,49.35,49.25,49.33,408799.0,40.4091,40.4091,40.3272,40.3928,408799.0
2018-11-05 15:30:00,49.32,49.36,49.29,49.35,315059.0,40.3846,40.4173,40.36,40.4091,315059.0
2018-11-05 15:40:00,49.34,49.36,49.29,49.32,331243.0,40.4009,40.4173,40.36,40.3846,331243.0
2018-11-05 15:50:00,49.32,49.4,49.3,49.36,387305.0,40.3846,40.4501,40.3682,40.4173,387305.0
2018-11-06 09:30:00,49.08,49.26,49.04,49.24,406206.0,40.188,40.3354,40.1553,40.3191,406206.0
2018-11-06 09:40:00,49.24,49.29,49.23,49.27,355343.0,40.3191,40.36,40.3109,40.3436,355343.0
2018-11-06 09:50:00,49.27,49.32,49.24,49.29,445133.0,40.3436,40.3846,40.3191,40.36,445133.0
2018-11-06 10:00:00,49.28,49.31,49.22,49.23,370751.0,40.3518,40.3764,40.3027,40.3109,370751.0
2018-11-06 10:10:00,49.24,49.3,49.23,49.25,312764.0,40.3191,40.3682,40.3109,40.3272,312764.0
2018-11-06 10:20:00,49.26,49.3,49.24,49.24,270810.0,40.3354,40.3682,40.3191,40.3191,270810.0
2018-11-06 10:30:00,49.25,49.25,49.15,49.16,162763.0,40.3272,40.3272,40.2454,40.2535,162763.0
2018-11-06 10:40:00,49.17,49.25,49.14,49.2,188699.0,40.2617,40.3272,40.2372,40.2863,188699.0
2018-11-06 10:50:00,49.2,49.23,49.16,49.21,191696.0,40.2863,40.3109,40.2535,40.2945,191696.0
2018-11-06 11:00:00,49.22,49.23,49.13,49.15,180572.0,40.3027,40.3109,40.229,40.2454,180572.0
2018-11-06 11:10:00,49.14,49.25,49.12,49.2,262252.0,40.2372,40.3272,40.2208,40.2863,262252.0
2018-11-06 11:20:00,49.2,49.21,49.13,49.13,207045.0,40.2863,40.2945,40.229,40.229,207045.0
2018-11-06 11:30:00,49.13,49.14,49.09,49.13,199495.0,40.229,40.2372,40.1962,40.229,199495.0
2018-11-06 11:40:00,49.13,49.15,49.11,49.12,103387.0,40.229,40.2454,40.2126,40.2208,103387.0
2018-11-06 11:50:00,49.12,49.17,49.11,49.15,243874.0,40.2208,40.2617,40.2126,40.2454,243874.0
2018-11-06 12:00:00,49.16,49.22,49.14,49.18,182534.0,40.2535,40.3027,40.2372,40.2699,182534.0
2018-11-06 12:10:00,49.19,49.21,49.17,49.19,141496.0,40.2781,40.2945,40.2617,40.2781,141496.0
2018-11-06 12:20:00,49.2,49.23,49.17,49.2,215860.0,40.2863,40.3109,40.2617,40.2863,215860.0
2018-11-06 12:30:00,49.2,49.24,49.2,49.22,140372.0,40.2863,40.3191,40.2863,40.3027,140372.0
2018-11-06 12:40:00,49.22,49.25,49.21,49.22,139620.0,40.3027,40.3272,40.2945,40.3027,139620.0
2018-11-06 12:50:00,49.22,49.23,49.16,49.17,186264.0,40.3027,40.3109,40.2535,40.2617,186264.0
2018-11-06 13:00:00,49.17,49.2,49.15,49.16,356462.0,40.2617,40.2863,40.2454,40.2535,356462.0
2018-11-06 13:10:00,49.16,49.19,49.14,49.15,196214.0,40.2535,40.2781,40.2372,40.2454,196214.0
2018-11-06 13:20:00,49.15,49.15,49.1,49.12,199102.0,40.2454,40.2454,40.2044,40.2208,199102.0
2018-11-06 13:30:00,49.11,49.14,49.1,49.14,103971.0,40.2126,40.2372,40.2044,40.2372,103971.0
2018-11-06 13:40:00,49.14,49.15,49.12,49.14,214441.0,40.2372,40.2454,40.2208,40.2372,214441.0
2018-11-06 13:50:00,49.14,49.18,49.13,49.16,162695.0,40.2372,40.2699,40.229,40.2535,162695.0
2018-11-06 14:00:00,49.15,49.16,49.11,49.14,354977.0,40.2454,40.2535,40.2126,40.2372,354977.0
2018-11-06 14:10:00,49.14,49.16,49.08,49.09,132357.0,40.2372,40.2535,40.188,40.1962,132357.0
2018-11-06 14:20:00,49.09,49.1,49.01,49.03,211032.0,40.1962,40.2044,40.1307,40.1471,211032.0
2018-11-06 14:30:00,49.02,49.07,48.99,49.03,324141.0,40.1389,40.1799,40.1143,40.1471,324141.0
2018-11-06 14:40:00,49.03,49.07,49.02,49.05,168560.0,40.1471,40.1799,40.1389,40.1635,168560.0
2018-11-06 14:50:00,49.05,49.07,49.04,49.05,381168.0,40.1635,40.1799,40.1553,40.1635,381168.0
2018-11-06 15:00:00,49.05,49.09,49.01,49.09,200472.0,40.1635,40.1962,40.1307,40.1962,200472.0
2018-11-06 15:10:00,49.09,49.15,49.08,49.13,194806.0,40.1962,40.2454,40.188,40.229,194806.0
2018-11-06 15:20:00,49.14,49.15,49.1,49.14,434617.0,40.2372,40.2454,40.2044,40.2372,434617.0
2018-11-06 15:30:00,49.14,49.16,49.12,49.14,247455.0,40.2372,40.2535,40.2208,40.2372,247455.0
2018-11-06 15:40:00,49.13,49.16,49.1,49.16,337033.0,40.229,40.2535,40.2044,40.2535,337033.0
2018-11-06 15:50:00,49.16,49.26,49.15,49.23,650298.0,40.2535,40.3354,40.2454,40.3109,650298.0
2018-11-07 09:30:00,49.82,49.89,49.81,49.87,2029722.0,40.794,40.8513,40.7858,40.8349,2029722.0
2018-11-07 09:40:00,49.87,49.88,49.65,49.72,944855.0,40.8349,40.8431,40.6548,40.7121,944855.0
2018-11-07 09:50:00,49.71,49.73,49.62,49.62,950388.0,40.7039,40.7203,40.6302,40.6302,950388.0
2018-11-07 10:00:00,49.62,49.68,49.58,49.64,540473.0,40.6302,40.6793,40.5975,40.6466,540473.0
2018-11-07 10:10:00,49.64,49.72,49.62,49.66,475490.0,40.6466,40.7121,40.6302,40.663,475490.0
2018-11-07 10:20:00,49.66,49.74,49.63,49.73,371464.0,40.663,40.7285,40.6384,40.7203,371464.0
2018-11-07 10:30:00,49.73,49.8,49.71,49.79,605368.0,40.7203,40.7776,40.7039,40.7694,605368.0
2018-11-07 10:40:00,49.8,49.83,49.78,49.8,437909.0,40.7776,40.8022,40.7612,40.7776,437909.0
2018-11-07 10:50:00,49.79,49.83,49.77,49.77,411031.0,40.7694,40.8022,40.753,40.753,411031.0
2018-11-07 11:00:00,49.77,49.81,49.72,49.8,689887.0,40.753,40.7858,40.7121,40.7776,689887.0
2018-11-07 11:10:00,49.8,49.83,49.77,49.8,285757.0,40.7776,40.8022,40.753,40.7776,285757.0
2018-11-07 11:20:00,49.8,49.82,49.76,49.79,512652.0,40.7776,40.794,40.7448,40.7694,512652.0
2018-11-07 11:30:00,49.79,49.81,49.76,49.79,208085.0,40.7694,40.7858,40.7448,40.7694,208085.0
2018-11-07 11:40:00,49.79,49.81,49.75,49.8,146894.0,40.7694,40.7858,40.7367,40.7776,146894.0
2018-11-07 11:50:00,49.79,49.9,49.78,49.88,421644.0,40.7694,40.8595,40.7612,40.8431,421644.0
2018-11-07 12:00:00,49.89,49.93,49.87,49.9,1004884.0,40.8513,40.884,40.8349,40.8595,1004884.0
2018-11-07 12:10:00,49.9,49.91,49.84,49.84,158232.0,40.8595,40.8677,40.8104,40.8104,158232.0
2018-11-07 12:20:00,49.84,49.87,49.82,49.84,295457.0,40.8104,40.8349,40.794,40.8104,295457.0
2018-11-07 12:30:00,49.84,49.89,49.84,49.87,372012.0,40.8104,40.8513,40.8104,40.8349,372012.0
2018-11-07 12:40:00,49.88,49.89,49.85,49.87,389672.0,40.8431,40.8513,40.8185,40.8349,389672.0
2018-11-07 12:50:00,49.88,49.96,49.87,49.95,254313.0,40.8431,40.9086,40.8349,40.9004,254313.0
2018-11-07 13:00:00,49.95,49.99,49.94,49.95,297647.0,40.9004,40.9332,40.8922,40.9004,297647.0
2018-11-07 13:10:00,49.95,49.99,49.94,49.98,225716.0,40.9004,40.9332,40.8922,40.925,225716.0
2018-11-07 13:20:00,49.97,50.0,49.96,49.99,227171.0,40.9168,40.9414,40.9086,40.9332,227171.0
2018-11-07 13:30:00,49.99,50.0,49.94,49.95,328459.0,40.9332,40.9414,40.8922,40.9004,328459.0
2018-11-07 13:40:00,49.95,49.96,49.91,49.93,263417.0,40.9004,40.9086,40.8677,40.884,263417.0
2018-11-07 13:50:00,49.92,49.95,49.9,49.94,323745.0,40.8759,40.9004,40.8595,40.8922,323745.0
2018-11-07 14:00:00,49.94,50.02,49.94,50.0,268142.0,40.8922,40.9577,40.8922,40.9414,268142.0
2018-11-07 14:10:00,50.0,50.05,50.0,50.01,419500.0,40.9414,40.9823,40.9414,40.9496,419500.0
2018-11-07 14:20:00,50.01,50.02,49.99,50.02,325286.0,40.9496,40.9577,40.9332,40.9577,325286.0
2018-11-07 14:30:00,50.01,50.06,50.01,50.03,494746.0,40.9496,40.9905,40.9496,40.9659,494746.0
2018-11-07 14:40:00,50.03,50.07,50.0,50.03,341876.0,40.9659,40.9987,40.9414,40.9659,341876.0
2018-11-07 14:50:00,50.03,50.09,50.02,50.08,369491.0,40.9659,41.0151,40.9577,41.0069,369491.0
2018-11-07 15:00:00,50.09,50.12,50.07,50.1,538607.0,41.0151,41.0396,40.9987,41.0232,538607.0
2018-11-07 15:10:00,50.1,50.15,50.08,50.11,429679.0,41.0232,41.0642,41.0069,41.0314,429679.0
2018-11-07 15:20:00,50.11,50.14,50.09,50.13,716544.0,41.0314,41.056,41.0151,41.0478,716544.0
2018-11-07 15:30:00,50.13,50.15,50.1,50.11,557616.0,41.0478,41.0642,41.0232,41.0314,557616.0
2018-11-07 15:40:00,50.11,50.12,50.06,50.09,965388.0,41.0314,41.0396,40.9905,41.0151,965388.0
2018-11-07 15:50:00,50.09,50.2,50.08,50.12,1394436.0,41.0151,41.1051,41.0069,41.0396,1394436.0
2018-11-08 09:30:00,49.48,49.54,49.39,49.53,586666.0,40.5156,40.5647,40.4419,40.5565,586666.0
2018-11-08 09:40:00,49.54,49.64,49.53,49.6,986219.0,40.5647,40.6466,40.5565,40.6138,986219.0
2018-11-08 09:50:00,49.6,49.61,49.52,49.54,516669.0,40.6138,40.622,40.5483,40.5647,516669.0
2018-11-08 10:00:00,49.53,49.54,49.35,49.36,463638.0,40.5565,40.5647,40.4091,40.4173,463638.0
2018-11-08 10:10:00,49.36,49.39,49.31,49.34,333116.0,40.4173,40.4419,40.3764,40.4009,333116.0
2018-11-08 10:20:00,49.33,49.37,49.31,49.34,242529.0,40.3928,40.4255,40.3764,40.4009,242529.0
2018-11-08 10:30:00,49.34,49.37,49.28,49.36,333971.0,40.4009,40.4255,40.3518,40.4173,333971.0
2018-11-08 10:40:00,49.36,49.37,49.29,49.32,482225.0,40.4173,40.4255,40.36,40.3846,482225.0
2018-11-08 10:50:00,49.32,49.41,49.32,49.39,405814.0,40.3846,40.4583,40.3846,40.4419,405814.0
2018-11-08 11:00:00,49.38,49.4,49.36,49.38,183797.0,40.4337,40.4501,40.4173,40.4337,183797.0
2018-11-08 11:10:00,49.38,49.39,49.34,49.35,334850.0,40.4337,40.4419,40.4009,40.4091,334850.0
2018-11-08 11:20:00,49.36,49.36,49.24,49.27,532891.0,40.4173,40.4173,40.3191,40.3436,532891.0
2018-11-08 11:30:00,49.27,49.36,49.27,49.34,358351.0,40.3436,40.4173,40.3436,40.4009,358351.0
2018-11-08 11:40:00,49.34,49.38,49.28,49.29,316048.0,40.4009,40.4337,40.3518,40.36,316048.0
2018-11-08 11:50:00,49.3,49.3,49.19,49.21,278658.0,40.3682,40.3682,40.2781,40.2945,278658.0
2018-11-08 12:00:00,49.21,49.23,49.18,49.19,172253.0,40.2945,40.3109,40.2699,40.2781,172253.0
2018-11-08 12:10:00,49.2,49.22,49.16,49.2,225213.0,40.2863,40.3027,40.2535,40.2863,225213.0
2018-11-08 12:20:00,49.2,49.21,49.1,49.1,181432.0,40.2863,40.2945,40.2044,40.2044,181432.0
2018-11-08 12:30:00,49.1,49.12,49.09,49.1,200734.0,40.2044,40.2208,40.1962,40.2044,200734.0
2018-11-08 12:40:00,49.11,49.14,49.06,49.07,197952.0,40.2126,40.2372,40.1717,40.1799,197952.0
2018-11-08 12:50:00,49.06,49.1,49.04,49.08,325926.0,40.1717,40.2044,40.1553,40.188,325926.0
2018-11-08 13:00:00,49.08,49.1,49.06,49.08,151433.0,40.188,40.2044,40.1717,40.188,151433.0
2018-11-08 13:10:00,49.08,49.09,49.06,49.08,154664.0,40.188,40.1962,40.1717,40.188,154664.0
2018-11-08 13:20:00,49.08,49.14,49.06,49.08,318770.0,40.188,40.2372,40.1717,40.188,318770.0
2018-11-08 13:30:00,49.08,49.1,49.05,49.07,239986.0,40.188,40.2044,40.1635,40.1799,239986.0
2018-11-08 13:40:00,49.07,49.08,49.04,49.07,143209.0,40.1799,40.188,40.1553,40.1799,143209.0
2018-11-08 13:50:00,49.06,49.2,49.06,49.2,603751.0,40.1717,40.2863,40.1717,40.2863,603751.0
2018-11-08 14:00:00,49.2,49.23,49.01,49.14,896319.0,40.2863,40.3109,40.1307,40.2372,896319.0
2018-11-08 14:10:00,49.14,49.15,49.04,49.06,1015904.0,40.2372,40.2454,40.1553,40.1717,1015904.0
2018-11-08 14:20:00,49.06,49.09,48.92,48.94,814068.0,40.1717,40.1962,40.057,40.0734,814068.0
2018-11-08 14:30:00,48.93,48.94,48.86,48.87,646158.0,40.0652,40.0734,40.0079,40.0161,646158.0
2018-11-08 14:40:00,48.86,48.88,48.79,48.83,784698.0,40.0079,40.0243,39.9506,39.9833,784698.0
2018-11-08 14:50:00,48.83,48.87,48.79,48.79,309921.0,39.9833,40.0161,39.9506,39.9506,309921.0
2018-11-08 15:00:00,48.78,48.88,48.75,48.88,436721.0,39.9424,40.0243,39.9178,40.0243,436721.0
2018-11-08 15:10:00,48.88,48.92,48.82,48.91,428122.0,40.0243,40.057,39.9751,40.0488,428122.0
2018-11-08 15:20:00,48.91,48.95,48.89,48.89,450353.0,40.0488,40.0816,40.0325,40.0325,450353.0
2018-11-08 15:30:00,48.89,48.89,48.78,48.8,457149.0,40.0325,40.0325,39.9424,39.9588,457149.0
2018-11-08 15:40:00,48.8,48.92,48.79,48.9,246955.0,39.9588,40.057,39.9506,40.0407,246955.0
2018-11-08 15:50:00,48.91,48.93,48.85,48.92,708198.0,40.0488,40.0652,39.9997,40.057,708198.0
2018-11-09 09:30:00,48.2,48.22,48.1,48.11,801205.0,39.4675,39.4839,39.3856,39.3938,801205.0
2018-11-09 09:40:00,48.11,48.13,48.03,48.1,703401.0,39.3938,39.4102,39.3283,39.3856,703401.0
2018-11-09 09:50:00,48.1,48.15,48.09,48.11,495891.0,39.3856,39.4265,39.3774,39.3938,495891.0
2018-11-09 10:00:00,48.11,48.17,48.03,48.03,223556.0,39.3938,39.4429,39.3283,39.3283,223556.0
2018-11-09 10:10:00,48.03,48.04,47.96,47.98,452348.0,39.3283,39.3365,39.271,39.2873,452348.0
2018-11-09 10:20:00,47.99,48.05,47.96,48.05,328426.0,39.2955,39.3447,39.271,39.3447,328426.0
2018-11-09 10:30:00,48.05,48.14,48.03,48.13,273903.0,39.3447,39.4183,39.3283,39.4102,273903.0
2018-11-09 10:40:00,48.12,48.14,48.1,48.11,392554.0,39.402,39.4183,39.3856,39.3938,392554.0
2018-11-09 10:50:00,48.1,48.1,48.02,48.07,260769.0,39.3856,39.3856,39.3201,39.361,260769.0
2018-11-09 11:00:00,48.07,48.12,47.93,47.94,469759.0,39.361,39.402,39.2464,39.2546,469759.0
2018-11-09 11:10:00,47.94,48.01,47.93,47.95,262759.0,39.2546,39.3119,39.2464,39.2628,262759.0
2018-11-09 11:20:00,47.96,48.04,47.95,47.99,295151.0,39.271,39.3365,39.2628,39.2955,295151.0
2018-11-09 11:30:00,47.98,48.04,47.93,48.0,302481.0,39.2873,39.3365,39.2464,39.3037,302481.0
2018-11-09 11:40:00,47.99,47.99,47.89,47.91,351570.0,39.2955,39.2955,39.2136,39.23,351570.0
2018-11-09 11:50:00,47.9,47.91,47.82,47.83,199047.0,39.2218,39.23,39.1563,39.1645,199047.0
2018-11-09 12:00:00,47.83,47.86,47.81,47.84,232555.0,39.1645,39.1891,39.1481,39.1727,232555.0
2018-11-09 12:10:00,47.84,47.86,47.79,47.8,180467.0,39.1727,39.1891,39.1318,39.1399,180467.0
2018-11-09 12:20:00,47.79,47.82,47.77,47.79,198342.0,39.1318,39.1563,39.1154,39.1318,198342.0
2018-11-09 12:30:00,47.8,47.85,47.78,47.82,201655.0,39.1399,39.1809,39.1236,39.1563,201655.0
2018-11-09 12:40:00,47.83,47.9,47.81,47.9,129192.0,39.1645,39.2218,39.1481,39.2218,129192.0
2018-11-09 12:50:00,47.89,47.9,47.83,47.84,175818.0,39.2136,39.2218,39.1645,39.1727,175818.0
2018-11-09 13:00:00,47.83,47.89,47.81,47.87,212970.0,39.1645,39.2136,39.1481,39.1973,212970.0
2018-11-09 13:10:00,47.88,47.88,47.8,47.8,189935.0,39.2055,39.2055,39.1399,39.1399,189935.0
2018-11-09 13:20:00,47.8,47.8,47.75,47.75,223978.0,39.1399,39.1399,39.099,39.099,223978.0
2018-11-09 13:30:00,47.76,47.77,47.73,47.74,100330.0,39.1072,39.1154,39.0826,39.0908,100330.0
2018-11-09 13:40:00,47.75,47.81,47.73,47.74,116164.0,39.099,39.1481,39.0826,39.0908,116164.0
2018-11-09 13:50:00,47.74,47.8,47.73,47.76,204953.0,39.0908,39.1399,39.0826,39.1072,204953.0
2018-11-09 14:00:00,47.76,47.84,47.76,47.77,193213.0,39.1072,39.1727,39.1072,39.1154,193213.0
2018-11-09 14:10:00,47.76,47.77,47.67,47.68,382264.0,39.1072,39.1154,39.0335,39.0417,382264.0
2018-11-09 14:20:00,47.67,47.74,47.67,47.71,275685.0,39.0335,39.0908,39.0335,39.0662,275685.0
2018-11-09 14:30:00,47.7,47.99,47.7,47.98,498427.0,39.0581,39.2955,39.0581,39.2873,498427.0
2018-11-09 14:40:00,47.99,48.02,47.88,47.93,586490.0,39.2955,39.3201,39.2055,39.2464,586490.0
2018-11-09 14:50:00,47.93,48.05,47.93,47.99,269483.0,39.2464,39.3447,39.2464,39.2955,269483.0
2018-11-09 15:00:00,48.0,48.02,47.95,48.0,192241.0,39.3037,39.3201,39.2628,39.3037,192241.0
2018-11-09 15:10:00,48.0,48.11,47.97,48.07,355318.0,39.3037,39.3938,39.2791,39.361,355318.0
2018-11-09 15:20:00,48.07,48.13,48.02,48.08,336570.0,39.361,39.4102,39.3201,39.3692,336570.0
2018-11-09 15:30:00,48.08,48.13,48.06,48.09,632652.0,39.3692,39.4102,39.3528,39.3774,632652.0
2018-11-09 15:40:00,48.1,48.17,48.09,48.11,1000430.0,39.3856,39.4429,39.3774,39.3938,1000430.0
2018-11-09 15:50:00,48.1,48.12,48.02,48.02,1074072.0,39.3856,39.402,39.3201,39.3201,1074072.0
2018-11-12 09:30:00,47.85,47.95,47.76,47.78,325437.0,39.1809,39.2628,39.1072,39.1236,325437.0
2018-11-12 09:40:00,47.77,47.8,47.74,47.76,208644.0,39.1154,39.1399,39.0908,39.1072,208644.0
2018-11-12 09:50:00,47.75,47.75,47.68,47.68,255518.0,39.099,39.099,39.0417,39.0417,255518.0
2018-11-12 10:00:00,47.67,47.67,47.59,47.64,599683.0,39.0335,39.0335,38.968,39.0089,599683.0
2018-11-12 10:10:00,47.64,47.69,47.58,47.59,557474.0,39.0089,39.0499,38.9598,38.968,557474.0
2018-11-12 10:20:00,47.59,47.7,47.56,47.65,573956.0,38.968,39.0581,38.9434,39.0171,573956.0
2018-11-12 10:30:00,47.64,47.65,47.56,47.58,442626.0,39.0089,39.0171,38.9434,38.9598,442626.0
2018-11-12 10:40:00,47.57,47.57,47.47,47.49,418919.0,38.9516,38.9516,38.8697,38.8861,418919.0
2018-11-12 10:50:00,47.5,47.5,47.37,47.4,494879.0,38.8943,38.8943,38.7878,38.8124,494879.0
2018-11-12 11:00:00,47.4,47.46,47.36,47.42,464811.0,38.8124,38.8615,38.7797,38.8288,464811.0
2018-11-12 11:10:00,47.42,47.42,47.26,47.27,393865.0,38.8288,38.8288,38.6978,38.706,393865.0
2018-11-12 11:20:00,47.27,47.35,47.26,47.28,584284.0,38.706,38.7715,38.6978,38.7142,584284.0
2018-11-12 11:30:00,47.28,47.38,47.27,47.35,502675.0,38.7142,38.796,38.706,38.7715,502675.0
2018-11-12 11:40:00,47.35,47.44,47.35,47.41,423879.0,38.7715,38.8452,38.7715,38.8206,423879.0
2018-11-12 11:50:00,47.41,47.5,47.33,47.47,428008.0,38.8206,38.8943,38.7551,38.8697,428008.0
2018-11-12 12:00:00,47.48,47.58,47.47,47.56,423403.0,38.8779,38.9598,38.8697,38.9434,423403.0
2018-11-12 12:10:00,47.55,47.61,47.52,47.57,454954.0,38.9352,38.9844,38.9107,38.9516,454954.0
2018-11-12 12:20:00,47.58,47.61,47.54,47.56,446904.0,38.9598,38.9844,38.927,38.9434,446904.0
2018-11-12 12:30:00,47.56,47.6,47.48,47.58,406998.0,38.9434,38.9762,38.8779,38.9598,406998.0
2018-11-12 12:40:00,47.58,47.62,47.56,47.6,287326.0,38.9598,38.9926,38.9434,38.9762,287326.0
2018-11-12 12:50:00,47.61,47.61,47.56,47.57,235376.0,38.9844,38.9844,38.9434,38.9516,235376.0
2018-11-12 13:00:00,47.57,47.59,47.51,47.54,310193.0,38.9516,38.968,38.9025,38.927,310193.0
2018-11-12 13:10:00,47.53,47.54,47.48,47.49,272992.0,38.9189,38.927,38.8779,38.8861,272992.0
2018-11-12 13:20:00,47.49,47.57,47.47,47.54,268239.0,38.8861,38.9516,38.8697,38.927,268239.0
2018-11-12 13:30:00,47.54,47.58,47.53,47.54,213777.0,38.927,38.9598,38.9189,38.927,213777.0
2018-11-12 13:40:00,47.54,47.55,47.44,47.49,290530.0,38.927,38.9352,38.8452,38.8861,290530.0
2018-11-12 13:50:00,47.49,47.62,47.49,47.57,280948.0,38.8861,38.9926,38.8861,38.9516,280948.0
2018-11-12 14:00:00,47.57,47.62,47.55,47.6,294342.0,38.9516,38.9926,38.9352,38.9762,294342.0
2018-11-12 14:10:00,47.59,47.68,47.58,47.65,252609.0,38.968,39.0417,38.9598,39.0171,252609.0
2018-11-12 14:20:00,47.65,47.66,47.54,47.55,281785.0,39.0171,39.0253,38.927,38.9352,281785.0
2018-11-12 14:30:00,47.54,47.58,47.46,47.49,404361.0,38.927,38.9598,38.8615,38.8861,404361.0
2018-11-12 14:40:00,47.49,47.62,47.49,47.59,487881.0,38.8861,38.9926,38.8861,38.968,487881.0
2018-11-12 14:50:00,47.6,47.62,47.47,47.47,242625.0,38.9762,38.9926,38.8697,38.8697,242625.0
2018-11-12 15:00:00,47.47,47.53,47.42,47.44,437715.0,38.8697,38.9189,38.8288,38.8452,437715.0
2018-11-12 15:10:00,47.45,47.48,47.39,47.47,429048.0,38.8534,38.8779,38.8042,38.8697,429048.0
2018-11-12 15:20:00,47.47,47.52,47.43,47.45,198855.0,38.8697,38.9107,38.837,38.8534,198855.0
2018-11-12 15:30:00,47.45,47.45,47.35,47.39,331506.0,38.8534,38.8534,38.7715,38.8042,331506.0
2018-11-12 15:40:00,47.38,47.49,47.35,47.41,982929.0,38.796,38.8861,38.7715,38.8206,982929.0
2018-11-12 15:50:00,47.42,47.43,47.3,47.37,1002850.0,38.8288,38.837,38.7305,38.7878,1002850.0
2018-11-13 09:30:00,47.82,48.0,47.82,47.99,273633.0,39.1563,39.3037,39.1563,39.2955,273633.0
2018-11-13 09:40:00,47.99,48.01,47.89,47.93,378254.0,39.2955,39.3119,39.2136,39.2464,378254.0
2018-11-13 09:50:00,47.92,47.97,47.84,47.85,340956.0,39.2382,39.2791,39.1727,39.1809,340956.0
2018-11-13 10:00:00,47.84,47.89,47.73,47.89,768860.0,39.1727,39.2136,39.0826,39.2136,768860.0
2018-11-13 10:10:00,47.88,47.9,47.8,47.86,279504.0,39.2055,39.2218,39.1399,39.1891,279504.0
2018-11-13 10:20:00,47.86,47.86,47.63,47.64,550901.0,39.1891,39.1891,39.0007,39.0089,550901.0
2018-11-13 10:30:00,47.64,47.8,47.63,47.77,437116.0,39.0089,39.1399,39.0007,39.1154,437116.0
2018-11-13 10:40:00,47.76,47.91,47.7,47.85,495104.0,39.1072,39.23,39.0581,39.1809,495104.0
2018-11-13 10:50:00,47.84,48.05,47.82,48.02,396949.0,39.1727,39.3447,39.1563,39.3201,396949.0
2018-11-13 11:00:00,48.02,48.15,48.01,48.11,757208.0,39.3201,39.4265,39.3119,39.3938,757208.0
2018-11-13 11:10:00,48.11,48.32,48.11,48.32,546022.0,39.3938,39.5657,39.3938,39.5657,546022.0
2018-11-13 11:20:00,48.32,48.34,48.22,48.23,349755.0,39.5657,39.5821,39.4839,39.492,349755.0
2018-11-13 11:30:00,48.23,48.28,48.18,48.2,274124.0,39.492,39.533,39.4511,39.4675,274124.0
2018-11-13 11:40:00,48.21,48.3,48.19,48.3,1197989.0,39.4757,39.5494,39.4593,39.5494,1197989.0
2018-11-13 11:50:00,48.31,48.34,48.24,48.27,202735.0,39.5575,39.5821,39.5002,39.5248,202735.0
2018-11-13 12:00:00,48.28,48.35,48.16,48.18,576187.0,39.533,39.5903,39.4347,39.4511,576187.0
2018-11-13 12:10:00,48.19,48.28,48.18,48.25,140990.0,39.4593,39.533,39.4511,39.5084,140990.0
2018-11-13 12:20:00,48.26,48.32,48.25,48.26,169880.0,39.5166,39.5657,39.5084,39.5166,169880.0
2018-11-13 12:30:00,48.26,48.26,48.13,48.13,202704.0,39.5166,39.5166,39.4102,39.4102,202704.0
2018-11-13 12:40:00,48.14,48.16,48.05,48.09,382387.0,39.4183,39.4347,39.3447,39.3774,382387.0
2018-11-13 12:50:00,48.09,48.12,48.04,48.07,195235.0,39.3774,39.402,39.3365,39.361,195235.0
2018-11-13 13:00:00,48.08,48.15,48.04,48.04,179135.0,39.3692,39.4265,39.3365,39.3365,179135.0
2018-11-13 13:10:00,48.05,48.06,47.97,48.02,198723.0,39.3447,39.3528,39.2791,39.3201,198723.0
2018-11-13 13:20:00,48.03,48.1,47.98,48.01,221251.0,39.3283,39.3856,39.2873,39.3119,221251.0
2018-11-13 13:30:00,48.02,48.13,48.01,48.13,578689.0,39.3201,39.4102,39.3119,39.4102,578689.0
2018-11-13 13:40:00,48.14,48.15,48.01,48.01,445573.0,39.4183,39.4265,39.3119,39.3119,445573.0
2018-11-13 13:50:00,48.01,48.09,47.98,47.98,201576.0,39.3119,39.3774,39.2873,39.2873,201576.0
2018-11-13 14:00:00,47.98,48.02,47.92,47.96,503797.0,39.2873,39.3201,39.2382,39.271,503797.0
2018-11-13 14:10:00,47.96,47.99,47.85,47.88,204112.0,39.271,39.2955,39.1809,39.2055,204112.0
2018-11-13 14:20:00,47.88,47.92,47.81,47.92,371081.0,39.2055,39.2382,39.1481,39.2382,371081.0
2018-11-13 14:30:00,47.91,48.0,47.88,47.97,241102.0,39.23,39.3037,39.2055,39.2791,241102.0
2018-11-13 14:40:00,47.97,47.97,47.82,47.88,333704.0,39.2791,39.2791,39.1563,39.2055,333704.0
2018-11-13 14:50:00,47.87,47.96,47.85,47.89,346426.0,39.1973,39.271,39.1809,39.2136,346426.0
2018-11-13 15:00:00,47.89,48.01,47.86,47.94,535237.0,39.2136,39.3119,39.1891,39.2546,535237.0
2018-11-13 15:10:00,47.94,47.94,47.83,47.88,810581.0,39.2546,39.2546,39.1645,39.2055,810581.0
2018-11-13 15:20:00,47.88,47.92,47.81,47.86,573601.0,39.2055,39.2382,39.1481,39.1891,573601.0
2018-11-13 15:30:00,47.86,47.95,47.8,47.87,2649226.0,39.1891,39.2628,39.1399,39.1973,2649226.0
2018-11-13 15:40:00,47.87,47.96,47.86,47.94,820902.0,39.1973,39.271,39.1891,39.2546,820902.0
2018-11-13 15:50:00,47.95,47.98,47.87,47.91,967253.0,39.2628,39.2873,39.1973,39.23,967253.0
2018-11-14 09:30:00,48.32,48.46,48.32,48.33,915200.0,39.5657,39.6804,39.5657,39.5739,915200.0
2018-11-14 09:40:00,48.33,48.48,48.32,48.44,421096.0,39.5739,39.6967,39.5657,39.664,421096.0
2018-11-14 09:50:00,48.44,48.46,48.34,48.42,1339225.0,39.664,39.6804,39.5821,39.6476,1339225.0
2018-11-14 10:00:00,48.41,48.44,48.28,48.29,659211.0,39.6394,39.664,39.533,39.5412,659211.0
2018-11-14 10:10:00,48.29,48.29,48.15,48.17,772701.0,39.5412,39.5412,39.4265,39.4429,772701.0
2018-11-14 10:20:00,48.18,48.21,48.08,48.2,553812.0,39.4511,39.4757,39.3692,39.4675,553812.0
2018-11-14 10:30:00,48.2,48.26,48.17,48.24,378983.0,39.4675,39.5166,39.4429,39.5002,378983.0
2018-11-14 10:40:00,48.25,48.3,48.18,48.21,660458.0,39.5084,39.5494,39.4511,39.4757,660458.0
2018-11-14 10:50:00,48.2,48.25,48.06,48.12,495497.0,39.4675,39.5084,39.3528,39.402,495497.0
2018-11-14 11:00:00,48.11,48.12,47.99,48.0,412927.0,39.3938,39.402,39.2955,39.3037,412927.0
2018-11-14 11:10:00,48.0,48.12,47.99,48.06,516826.0,39.3037,39.402,39.2955,39.3528,516826.0
2018-11-14 11:20:00,48.06,48.13,48.03,48.08,497999.0,39.3528,39.4102,39.3283,39.3692,497999.0
2018-11-14 11:30:00,48.08,48.12,47.99,48.0,369522.0,39.3692,39.402,39.2955,39.3037,369522.0
2018-11-14 11:40:00,47.99,48.0,47.93,47.98,400801.0,39.2955,39.3037,39.2464,39.2873,400801.0
2018-11-14 11:50:00,47.98,48.14,47.95,48.14,460959.0,39.2873,39.4183,39.2628,39.4183,460959.0
2018-11-14 12:00:00,48.15,48.17,48.05,48.05,279654.0,39.4265,39.4429,39.3447,39.3447,279654.0
2018-11-14 12:10:00,48.05,48.15,48.02,48.14,435767.0,39.3447,39.4265,39.3201,39.4183,435767.0
2018-11-14 12:20:00,48.14,48.21,48.14,48.18,303862.0,39.4183,39.4757,39.4183,39.4511,303862.0
2018-11-14 12:30:00,48.18,48.19,48.02,48.08,653875.0,39.4511,39.4593,39.3201,39.3692,653875.0
2018-11-14 12:40:00,48.07,48.1,48.01,48.09,562048.0,39.361,39.3856,39.3119,39.3774,562048.0
2018-11-14 12:50:00,48.09,48.15,47.99,48.01,905583.0,39.3774,39.4265,39.2955,39.3119,905583.0
2018-11-14 13:00:00,48.01,48.11,47.98,48.07,610060.0,39.3119,39.3938,39.2873,39.361,610060.0
2018-11-14 13:10:00,48.07,48.12,47.95,48.09,679219.0,39.361,39.402,39.2628,39.3774,679219.0
2018-11-14 13:20:00,48.1,48.11,47.99,48.03,453494.0,39.3856,39.3938,39.2955,39.3283,453494.0
2018-11-14 13:30:00,48.02,48.05,47.96,48.02,292618.0,39.3201,39.3447,39.271,39.3201,292618.0
2018-11-14 13:40:00,48.02,48.03,47.87,47.88,288270.0,39.3201,39.3283,39.1973,39.2055,288270.0
2018-11-14 13:50:00,47.88,47.97,47.85,47.96,421829.0,39.2055,39.2791,39.1809,39.271,421829.0
2018-11-14 14:00:00,47.95,47.95,47.77,47.84,432724.0,39.2628,39.2628,39.1154,39.1727,432724.0
2018-11-14 14:10:00,47.84,48.08,47.84,48.03,486307.0,39.1727,39.3692,39.1727,39.3283,486307.0
2018-11-14 14:20:00,48.03,48.08,47.92,47.96,764999.0,39.3283,39.3692,39.2382,39.271,764999.0
2018-11-14 14:30:00,47.95,48.11,47.92,48.06,535451.0,39.2628,39.3938,39.2382,39.3528,535451.0
2018-11-14 14:40:00,48.06,48.08,47.98,48.04,624752.0,39.3528,39.3692,39.2873,39.3365,624752.0
2018-11-14 14:50:00,48.05,48.27,48.03,48.27,860775.0,39.3447,39.5248,39.3283,39.5248,860775.0
2018-11-14 15:00:00,48.27,48.41,48.22,48.38,813023.0,39.5248,39.6394,39.4839,39.6149,813023.0
2018-11-14 15:10:00,48.38,48.45,48.34,48.42,500053.0,39.6149,39.6722,39.5821,39.6476,500053.0
2018-11-14 15:20:00,48.42,48.42,48.31,48.34,651395.0,39.6476,39.6476,39.5575,39.5821,651395.0
2018-11-14 15:30:00,48.34,48.36,48.28,48.31,525366.0,39.5821,39.5985,39.533,39.5575,525366.0
2018-11-14 15:40:00,48.31,48.36,48.28,48.29,1000786.0,39.5575,39.5985,39.533,39.5412,1000786.0
2018-11-14 15:50:00,48.3,48.3,48.14,48.19,933180.0,39.5494,39.5494,39.4183,39.4593,933180.0
2018-11-15 09:30:00,48.43,48.59,48.36,48.56,994059.0,39.6558,39.7868,39.5985,39.7623,994059.0
2018-11-15 09:40:00,48.56,48.72,48.49,48.7,1582283.0,39.7623,39.8933,39.7049,39.8769,1582283.0
2018-11-15 09:50:00,48.7,48.7,48.56,48.6,989915.0,39.8769,39.8769,39.7623,39.795,989915.0
2018-11-15 10:00:00,48.6,48.7,48.58,48.6,1580027.0,39.795,39.8769,39.7786,39.795,1580027.0
2018-11-15 10:10:00,48.59,48.69,48.57,48.69,1946827.0,39.7868,39.8687,39.7704,39.8687,1946827.0
2018-11-15 10:20:00,48.68,48.72,48.6,48.63,987524.0,39.8605,39.8933,39.795,39.8196,987524.0
2018-11-15 10:30:00,48.62,48.62,48.37,48.42,1826298.0,39.8114,39.8114,39.6067,39.6476,1826298.0
2018-11-15 10:40:00,48.42,48.56,48.42,48.53,1745183.0,39.6476,39.7623,39.6476,39.7377,1745183.0
2018-11-15 10:50:00,48.53,48.61,48.5,48.53,823883.0,39.7377,39.8032,39.7131,39.7377,823883.0
2018-11-15 11:00:00,48.53,48.71,48.48,48.66,641756.0,39.7377,39.8851,39.6967,39.8441,641756.0
2018-11-15 11:10:00,48.66,48.68,48.62,48.65,427183.0,39.8441,39.8605,39.8114,39.8359,427183.0
2018-11-15 11:20:00,48.65,48.85,48.65,48.81,1842636.0,39.8359,39.9997,39.8359,39.967,1842636.0
2018-11-15 11:30:00,48.81,48.98,48.79,48.91,1454434.0,39.967,40.1062,39.9506,40.0488,1454434.0
2018-11-15 11:40:00,48.9,48.99,48.89,48.91,1054571.0,40.0407,40.1143,40.0325,40.0488,1054571.0
2018-11-15 11:50:00,48.91,49.02,48.9,49.0,1203827.0,40.0488,40.1389,40.0407,40.1225,1203827.0
2018-11-15 12:00:00,49.0,49.06,48.91,48.91,1176260.0,40.1225,40.1717,40.0488,40.0488,1176260.0
2018-11-15 12:10:00,48.91,48.95,48.88,48.93,458997.0,40.0488,40.0816,40.0243,40.0652,458997.0
2018-11-15 12:20:00,48.93,48.99,48.88,48.99,466489.0,40.0652,40.1143,40.0243,40.1143,466489.0
2018-11-15 12:30:00,48.98,49.02,48.92,49.02,1038963.0,40.1062,40.1389,40.057,40.1389,1038963.0
2018-11-15 12:40:00,49.01,49.01,48.89,48.94,310023.0,40.1307,40.1307,40.0325,40.0734,310023.0
2018-11-15 12:50:00,48.93,48.95,48.81,48.86,352715.0,40.0652,40.0816,39.967,40.0079,352715.0
2018-11-15 13:00:00,48.86,48.9,48.77,48.79,304694.0,40.0079,40.0407,39.9342,39.9506,304694.0
2018-11-15 13:10:00,48.8,49.0,48.79,48.98,962353.0,39.9588,40.1225,39.9506,40.1062,962353.0
2018-11-15 13:20:00,48.98,49.29,48.97,49.29,1817620.0,40.1062,40.36,40.098,40.36,1817620.0
2018-11-15 13:30:00,49.3,49.38,49.29,49.31,1278379.0,40.3682,40.4337,40.36,40.3764,1278379.0
2018-11-15 13:40:00,49.31,49.41,49.13,49.14,1119443.0,40.3764,40.4583,40.229,40.2372,1119443.0
2018-11-15 13:50:00,49.14,49.33,49.14,49.3,881117.0,40.2372,40.3928,40.2372,40.3682,881117.0
2018-11-15 14:00:00,49.3,49.34,49.23,49.3,603655.0,40.3682,40.4009,40.3109,40.3682,603655.0
2018-11-15 14:10:00,49.3,49.32,49.22,49.25,546709.0,40.3682,40.3846,40.3027,40.3272,546709.0
2018-11-15 14:20:00,49.24,49.42,49.23,49.41,641968.0,40.3191,40.4664,40.3109,40.4583,641968.0
2018-11-15 14:30:00,49.41,49.48,49.34,49.36,767317.0,40.4583,40.5156,40.4009,40.4173,767317.0
2018-11-15 14:40:00,49.36,49.42,49.34,49.39,1009079.0,40.4173,40.4664,40.4009,40.4419,1009079.0
2018-11-15 14:50:00,49.4,49.41,49.3,49.33,1584627.0,40.4501,40.4583,40.3682,40.3928,1584627.0
2018-11-15 15:00:00,49.32,49.33,49.01,49.21,1775252.0,40.3846,40.3928,40.1307,40.2945,1775252.0
2018-11-15 15:10:00,49.21,49.31,49.07,49.08,1248657.0,40.2945,40.3764,40.1799,40.188,1248657.0
2018-11-15 15:20:00,49.08,49.12,48.98,49.04,761897.0,40.188,40.2208,40.1062,40.1553,761897.0
2018-11-15 15:30:00,49.04,49.2,49.03,49.19,972660.0,40.1553,40.2863,40.1471,40.2781,972660.0
2018-11-15 15:40:00,49.18,49.21,49.1,49.15,885253.0,40.2699,40.2945,40.2044,40.2454,885253.0
2018-11-15 15:50:00,49.15,49.24,49.14,49.23,1946835.0,40.2454,40.3191,40.2372,40.3109,1946835.0
2018-11-16 09:30:00,48.81,48.87,48.71,48.71,631969.0,39.967,40.0161,39.8851,39.8851,631969.0
2018-11-16 09:40:00,48.71,48.91,48.7,48.9,1044957.0,39.8851,40.0488,39.8769,40.0407,1044957.0
2018-11-16 09:50:00,48.9,48.97,48.87,48.97,717652.0,40.0407,40.098,40.0161,40.098,717652.0
2018-11-16 10:00:00,48.96,49.01,48.9,48.91,914330.0,40.0898,40.1307,40.0407,40.0488,914330.0
2018-11-16 10:10:00,48.92,49.06,48.91,48.99,808079.0,40.057,40.1717,40.0488,40.1143,808079.0
2018-11-16 10:20:00,48.98,49.09,48.97,49.07,632636.0,40.1062,40.1962,40.098,40.1799,632636.0
2018-11-16 10:30:00,49.07,49.19,49.04,49.14,949442.0,40.1799,40.2781,40.1553,40.2372,949442.0
2018-11-16 10:40:00,49.14,49.18,49.08,49.09,613985.0,40.2372,40.2699,40.188,40.1962,613985.0
2018-11-16 10:50:00,49.09,49.1,48.96,48.96,443650.0,40.1962,40.2044,40.0898,40.0898,443650.0
2018-11-16 11:00:00,48.97,49.02,48.95,48.98,417683.0,40.098,40.1389,40.0816,40.1062,417683.0
2018-11-16 11:10:00,48.98,49.01,48.92,48.98,854482.0,40.1062,40.1307,40.057,40.1062,854482.0
2018-11-16 11:20:00,48.97,49.02,48.92,48.96,367443.0,40.098,40.1389,40.057,40.0898,367443.0
2018-11-16 11:30:00,48.97,48.99,48.92,48.96,483229.0,40.098,40.1143,40.057,40.0898,483229.0
2018-11-16 11:40:00,48.97,48.97,48.9,48.94,575891.0,40.098,40.098,40.0407,40.0734,575891.0
2018-11-16 11:50:00,48.94,49.02,48.9,48.98,725158.0,40.0734,40.1389,40.0407,40.1062,725158.0
2018-11-16 12:00:00,48.98,49.04,48.92,49.04,786587.0,40.1062,40.1553,40.057,40.1553,786587.0
2018-11-16 12:10:00,49.04,49.06,48.96,49.01,274403.0,40.1553,40.1717,40.0898,40.1307,274403.0
2018-11-16 12:20:00,49.01,49.05,48.97,48.99,328456.0,40.1307,40.1635,40.098,40.1143,328456.0
2018-11-16 12:30:00,48.99,49.39,48.93,49.34,1218698.0,40.1143,40.4419,40.0652,40.4009,1218698.0
2018-11-16 12:40:00,49.34,49.55,49.34,49.45,1171346.0,40.4009,40.5729,40.4009,40.491,1171346.0
2018-11-16 12:50:00,49.46,49.46,49.38,49.45,571355.0,40.4992,40.4992,40.4337,40.491,571355.0
2018-11-16 13:00:00,49.46,49.49,49.32,49.36,945321.0,40.4992,40.5238,40.3846,40.4173,945321.0
2018-11-16 13:10:00,49.35,49.37,49.29,49.35,364258.0,40.4091,40.4255,40.36,40.4091,364258.0
2018-11-16 13:20:00,49.34,49.34,49.23,49.27,213253.0,40.4009,40.4009,40.3109,40.3436,213253.0
2018-11-16 13:30:00,49.28,49.28,49.21,49.25,226639.0,40.3518,40.3518,40.2945,40.3272,226639.0
2018-11-16 13:40:00,49.26,49.28,49.16,49.25,362219.0,40.3354,40.3518,40.2535,40.3272,362219.0
2018-11-16 13:50:00,49.25,49.25,49.19,49.23,499651.0,40.3272,40.3272,40.2781,40.3109,499651.0
2018-11-16 14:00:00,49.22,49.32,49.22,49.29,469054.0,40.3027,40.3846,40.3027,40.36,469054.0
2018-11-16 14:10:00,49.3,49.33,49.24,49.31,428919.0,40.3682,40.3928,40.3191,40.3764,428919.0
2018-11-16 14:20:00,49.32,49.36,49.25,49.35,428245.0,40.3846,40.4173,40.3272,40.4091,428245.0
2018-11-16 14:30:00,49.35,49.4,49.35,49.38,415127.0,40.4091,40.4501,40.4091,40.4337,415127.0
2018-11-16 14:40:00,49.38,49.41,49.33,49.4,509154.0,40.4337,40.4583,40.3928,40.4501,509154.0
2018-11-16 14:50:00,49.39,49.43,49.37,49.42,634308.0,40.4419,40.4746,40.4255,40.4664,634308.0
2018-11-16 15:00:00,49.42,49.45,49.38,49.41,561771.0,40.4664,40.491,40.4337,40.4583,561771.0
2018-11-16 15:10:00,49.41,49.5,49.39,49.5,542621.0,40.4583,40.532,40.4419,40.532,542621.0
2018-11-16 15:20:00,49.51,49.51,49.45,49.46,778820.0,40.5401,40.5401,40.491,40.4992,778820.0
2018-11-16 15:30:00,49.46,49.48,49.42,49.48,610903.0,40.4992,40.5156,40.4664,40.5156,610903.0
2018-11-16 15:40:00,49.47,49.5,49.41,49.43,693914.0,40.5074,40.532,40.4583,40.4746,693914.0
2018-11-16 15:50:00,49.43,49.46,49.33,49.35,1258811.0,40.4746,40.4992,40.3928,40.4091,1258811.0
2018-11-19 09:30:00,49.02,49.07,48.93,49.01,663831.0,40.1389,40.1799,40.0652,40.1307,663831.0
2018-11-19 09:40:00,49.01,49.04,48.95,48.95,414095.0,40.1307,40.1553,40.0816,40.0816,414095.0
2018-11-19 09:50:00,48.95,48.97,48.85,48.92,780301.0,40.0816,40.098,39.9997,40.057,780301.0
2018-11-19 10:00:00,48.93,48.93,48.76,48.79,528758.0,40.0652,40.0652,39.926,39.9506,528758.0
2018-11-19 10:10:00,48.79,48.91,48.78,48.87,575706.0,39.9506,40.0488,39.9424,40.0161,575706.0
2018-11-19 10:20:00,48.86,48.89,48.8,48.84,296464.0,40.0079,40.0325,39.9588,39.9915,296464.0
2018-11-19 10:30:00,48.84,48.9,48.76,48.89,306526.0,39.9915,40.0407,39.926,40.0325,306526.0
2018-11-19 10:40:00,48.89,48.95,48.87,48.94,631848.0,40.0325,40.0816,40.0161,40.0734,631848.0
2018-11-19 10:50:00,48.94,49.03,48.93,49.02,677867.0,40.0734,40.1471,40.0652,40.1389,677867.0
2018-11-19 11:00:00,49.02,49.07,48.95,48.97,426839.0,40.1389,40.1799,40.0816,40.098,426839.0
2018-11-19 11:10:00,48.97,48.98,48.87,48.91,332314.0,40.098,40.1062,40.0161,40.0488,332314.0
2018-11-19 11:20:00,48.91,48.97,48.84,48.88,971875.0,40.0488,40.098,39.9915,40.0243,971875.0
2018-11-19 11:30:00,48.87,48.89,48.78,48.78,243126.0,40.0161,40.0325,39.9424,39.9424,243126.0
2018-11-19 11:40:00,48.78,48.8,48.72,48.73,290754.0,39.9424,39.9588,39.8933,39.9015,290754.0
2018-11-19 11:50:00,48.74,48.75,48.63,48.69,442821.0,39.9096,39.9178,39.8196,39.8687,442821.0
2018-11-19 12:00:00,48.69,48.72,48.56,48.61,385405.0,39.8687,39.8933,39.7623,39.8032,385405.0
2018-11-19 12:10:00,48.61,48.69,48.6,48.68,457137.0,39.8032,39.8687,39.795,39.8605,457137.0
2018-11-19 12:20:00,48.68,48.7,48.62,48.68,294640.0,39.8605,39.8769,39.8114,39.8605,294640.0
2018-11-19 12:30:00,48.67,48.73,48.59,48.73,344821.0,39.8523,39.9015,39.7868,39.9015,344821.0
2018-11-19 12:40:00,48.74,48.78,48.7,48.71,242366.0,39.9096,39.9424,39.8769,39.8851,242366.0
2018-11-19 12:50:00,48.71,48.81,48.67,48.76,479983.0,39.8851,39.967,39.8523,39.926,479983.0
2018-11-19 13:00:00,48.76,48.77,48.66,48.66,275762.0,39.926,39.9342,39.8441,39.8441,275762.0
2018-11-19 13:10:00,48.67,48.75,48.66,48.73,348497.0,39.8523,39.9178,39.8441,39.9015,348497.0
2018-11-19 13:20:00,48.73,48.76,48.7,48.73,293284.0,39.9015,39.926,39.8769,39.9015,293284.0
2018-11-19 13:30:00,48.72,48.79,48.62,48.78,511354.0,39.8933,39.9506,39.8114,39.9424,511354.0
2018-11-19 13:40:00,48.78,48.83,48.74,48.75,548827.0,39.9424,39.9833,39.9096,39.9178,548827.0
2018-11-19 13:50:00,48.75,48.76,48.69,48.69,300416.0,39.9178,39.926,39.8687,39.8687,300416.0
2018-11-19 14:00:00,48.7,48.71,48.6,48.66,184396.0,39.8769,39.8851,39.795,39.8441,184396.0
2018-11-19 14:10:00,48.65,48.71,48.6,48.66,299566.0,39.8359,39.8851,39.795,39.8441,299566.0
2018-11-19 14:20:00,48.67,48.73,48.61,48.71,454118.0,39.8523,39.9015,39.8032,39.8851,454118.0
2018-11-19 14:30:00,48.7,48.77,48.64,48.77,283459.0,39.8769,39.9342,39.8278,39.9342,283459.0
2018-11-19 14:40:00,48.77,48.8,48.73,48.77,431225.0,39.9342,39.9588,39.9015,39.9342,431225.0
2018-11-19 14:50:00,48.78,48.81,48.74,48.79,241293.0,39.9424,39.967,39.9096,39.9506,241293.0
2018-11-19 15:00:00,48.79,48.85,48.73,48.8,1430322.0,39.9506,39.9997,39.9015,39.9588,1430322.0
2018-11-19 15:10:00,48.8,48.91,48.79,48.85,676797.0,39.9588,40.0488,39.9506,39.9997,676797.0
2018-11-19 15:20:00,48.85,48.89,48.77,48.82,505346.0,39.9997,40.0325,39.9342,39.9751,505346.0
2018-11-19 15:30:00,48.82,48.83,48.73,48.76,554204.0,39.9751,39.9833,39.9015,39.926,554204.0
2018-11-19 15:40:00,48.76,48.76,48.68,48.75,894203.0,39.926,39.926,39.8605,39.9178,894203.0
2018-11-19 15:50:00,48.75,48.76,48.66,48.7,898183.0,39.9178,39.926,39.8441,39.8769,898183.0
2018-11-20 09:30:00,47.93,47.98,47.84,47.97,1195581.0,39.2464,39.2873,39.1727,39.2791,1195581.0
2018-11-20 09:40:00,47.96,48.05,47.95,47.96,1194520.0,39.271,39.3447,39.2628,39.271,1194520.0
2018-11-20 09:50:00,47.96,47.96,47.78,47.87,1225237.0,39.271,39.271,39.1236,39.1973,1225237.0
2018-11-20 10:00:00,47.87,47.89,47.69,47.72,929392.0,39.1973,39.2136,39.0499,39.0744,929392.0
2018-11-20 10:10:00,47.72,47.73,47.61,47.69,1228212.0,39.0744,39.0826,38.9844,39.0499,1228212.0
2018-11-20 10:20:00,47.68,47.85,47.68,47.81,1261362.0,39.0417,39.1809,39.0417,39.1481,1261362.0
2018-11-20 10:30:00,47.82,47.96,47.76,47.95,1111364.0,39.1563,39.271,39.1072,39.2628,1111364.0
2018-11-20 10:40:00,47.96,48.02,47.91,47.98,1455098.0,39.271,39.3201,39.23,39.2873,1455098.0
2018-11-20 10:50:00,47.98,48.12,47.96,48.1,936101.0,39.2873,39.402,39.271,39.3856,936101.0
2018-11-20 11:00:00,48.09,48.15,48.01,48.12,1004775.0,39.3774,39.4265,39.3119,39.402,1004775.0
2018-11-20 11:10:00,48.12,48.17,47.94,47.96,621608.0,39.402,39.4429,39.2546,39.271,621608.0
2018-11-20 11:20:00,47.95,48.01,47.9,47.91,575794.0,39.2628,39.3119,39.2218,39.23,575794.0
2018-11-20 11:30:00,47.91,48.04,47.87,48.03,560121.0,39.23,39.3365,39.1973,39.3283,560121.0
2018-11-20 11:40:00,48.04,48.12,48.02,48.07,679962.0,39.3365,39.402,39.3201,39.361,679962.0
2018-11-20 11:50:00,48.06,48.13,48.0,48.08,443851.0,39.3528,39.4102,39.3037,39.3692,443851.0
2018-11-20 12:00:00,48.08,48.17,48.05,48.08,588029.0,39.3692,39.4429,39.3447,39.3692,588029.0
2018-11-20 12:10:00,48.07,48.08,47.98,48.0,422290.0,39.361,39.3692,39.2873,39.3037,422290.0
2018-11-20 12:20:00,47.99,48.1,47.95,48.08,430035.0,39.2955,39.3856,39.2628,39.3692,430035.0
2018-11-20 12:30:00,48.07,48.1,48.01,48.02,318613.0,39.361,39.3856,39.3119,39.3201,318613.0
2018-11-20 12:40:00,48.02,48.04,47.92,47.94,303416.0,39.3201,39.3365,39.2382,39.2546,303416.0
2018-11-20 12:50:00,47.93,48.0,47.9,47.91,276065.0,39.2464,39.3037,39.2218,39.23,276065.0
2018-11-20 13:00:00,47.9,47.95,47.86,47.94,316531.0,39.2218,39.2628,39.1891,39.2546,316531.0
2018-11-20 13:10:00,47.94,47.95,47.81,47.81,341611.0,39.2546,39.2628,39.1481,39.1481,341611.0
2018-11-20 13:20:00,47.81,47.82,47.74,47.81,292770.0,39.1481,39.1563,39.0908,39.1481,292770.0
2018-11-20 13:30:00,47.8,47.83,47.74,47.76,469562.0,39.1399,39.1645,39.0908,39.1072,469562.0
2018-11-20 13:40:00,47.75,47.85,47.74,47.8,371884.0,39.099,39.1809,39.0908,39.1399,371884.0
2018-11-20 13:50:00,47.79,47.81,47.71,47.71,420903.0,39.1318,39.1481,39.0662,39.0662,420903.0
2018-11-20 14:00:00,47.71,47.72,47.62,47.64,2628435.0,39.0662,39.0744,38.9926,39.0089,2628435.0
2018-11-20 14:10:00,47.63,47.78,47.63,47.75,755772.0,39.0007,39.1236,39.0007,39.099,755772.0
2018-11-20 14:20:00,47.75,47.75,47.64,47.65,582783.0,39.099,39.099,39.0089,39.0171,582783.0
2018-11-20 14:30:00,47.66,47.81,47.65,47.75,566809.0,39.0253,39.1481,39.0171,39.099,566809.0
2018-11-20 14:40:00,47.75,47.76,47.64,47.66,419736.0,39.099,39.1072,39.0089,39.0253,419736.0
2018-11-20 14:50:00,47.66,47.73,47.63,47.66,503753.0,39.0253,39.0826,39.0007,39.0253,503753.0
2018-11-20 15:00:00,47.67,47.73,47.53,47.61,717596.0,39.0335,39.0826,38.9189,38.9844,717596.0
2018-11-20 15:10:00,47.6,47.72,47.57,47.69,583096.0,38.9762,39.0744,38.9516,39.0499,583096.0
2018-11-20 15:20:00,47.69,47.77,47.65,47.72,897967.0,39.0499,39.1154,39.0171,39.0744,897967.0
2018-11-20 15:30:00,47.72,47.8,47.67,47.79,446941.0,39.0744,39.1399,39.0335,39.1318,446941.0
2018-11-20 15:40:00,47.79,47.79,47.7,47.72,619418.0,39.1318,39.1318,39.0581,39.0744,619418.0
2018-11-20 15:50:00,47.72,47.76,47.66,47.71,968588.0,39.0744,39.1072,39.0253,39.0662,968588.0
2018-11-21 09:30:00,48.55,48.68,48.52,48.54,878387.0,39.7541,39.8605,39.7295,39.7459,878387.0
2018-11-21 09:40:00,48.54,48.65,48.48,48.59,891351.0,39.7459,39.8359,39.6967,39.7868,891351.0
2018-11-21 09:50:00,48.59,48.65,48.53,48.65,715739.0,39.7868,39.8359,39.7377,39.8359,715739.0
2018-11-21 10:00:00,48.66,48.76,48.64,48.65,910367.0,39.8441,39.926,39.8278,39.8359,910367.0
2018-11-21 10:10:00,48.66,48.72,48.63,48.72,565030.0,39.8441,39.8933,39.8196,39.8933,565030.0
2018-11-21 10:20:00,48.71,48.74,48.65,48.73,906858.0,39.8851,39.9096,39.8359,39.9015,906858.0
2018-11-21 10:30:00,48.73,48.77,48.68,48.69,776076.0,39.9015,39.9342,39.8605,39.8687,776076.0
2018-11-21 10:40:00,48.7,48.72,48.62,48.67,588565.0,39.8769,39.8933,39.8114,39.8523,588565.0
2018-11-21 10:50:00,48.67,48.72,48.65,48.69,509251.0,39.8523,39.8933,39.8359,39.8687,509251.0
2018-11-21 11:00:00,48.68,48.75,48.64,48.75,434777.0,39.8605,39.9178,39.8278,39.9178,434777.0
2018-11-21 11:10:00,48.75,48.86,48.74,48.85,564603.0,39.9178,40.0079,39.9096,39.9997,564603.0
2018-11-21 11:20:00,48.85,48.88,48.8,48.83,480111.0,39.9997,40.0243,39.9588,39.9833,480111.0
2018-11-21 11:30:00,48.83,48.86,48.82,48.84,162293.0,39.9833,40.0079,39.9751,39.9915,162293.0
2018-11-21 11:40:00,48.85,48.85,48.8,48.85,198221.0,39.9997,39.9997,39.9588,39.9997,198221.0
2018-11-21 11:50:00,48.84,48.85,48.74,48.77,198102.0,39.9915,39.9997,39.9096,39.9342,198102.0
2018-11-21 12:00:00,48.77,48.8,48.68,48.68,255632.0,39.9342,39.9588,39.8605,39.8605,255632.0
2018-11-21 12:10:00,48.67,48.69,48.63,48.66,407271.0,39.8523,39.8687,39.8196,39.8441,407271.0
2018-11-21 12:20:00,48.67,48.7,48.63,48.69,197857.0,39.8523,39.8769,39.8196,39.8687,197857.0
2018-11-21 12:30:00,48.68,48.7,48.64,48.68,297386.0,39.8605,39.8769,39.8278,39.8605,297386.0
2018-11-21 12:40:00,48.68,48.74,48.67,48.71,282717.0,39.8605,39.9096,39.8523,39.8851,282717.0
2018-11-21 12:50:00,48.71,48.73,48.69,48.71,154826.0,39.8851,39.9015,39.8687,39.8851,154826.0
2018-11-21 13:00:00,48.71,48.74,48.69,48.71,238362.0,39.8851,39.9096,39.8687,39.8851,238362.0
2018-11-21 13:10:00,48.71,48.71,48.67,48.67,650579.0,39.8851,39.8851,39.8523,39.8523,650579.0
2018-11-21 13:20:00,48.68,48.68,48.63,48.67,280434.0,39.8605,39.8605,39.8196,39.8523,280434.0
2018-11-21 13:30:00,48.67,48.7,48.66,48.7,131093.0,39.8523,39.8769,39.8441,39.8769,131093.0
2018-11-21 13:40:00,48.7,48.72,48.67,48.7,171676.0,39.8769,39.8933,39.8523,39.8769,171676.0
2018-11-21 13:50:00,48.7,48.72,48.67,48.72,160772.0,39.8769,39.8933,39.8523,39.8933,160772.0
2018-11-21 14:00:00,48.72,48.72,48.66,48.67,132684.0,39.8933,39.8933,39.8441,39.8523,132684.0
2018-11-21 14:10:00,48.66,48.68,48.64,48.66,118627.0,39.8441,39.8605,39.8278,39.8441,118627.0
2018-11-21 14:20:00,48.66,48.66,48.63,48.64,288818.0,39.8441,39.8441,39.8196,39.8278,288818.0
2018-11-21 14:30:00,48.65,48.65,48.58,48.61,392092.0,39.8359,39.8359,39.7786,39.8032,392092.0
2018-11-21 14:40:00,48.61,48.63,48.59,48.62,313659.0,39.8032,39.8196,39.7868,39.8114,313659.0
2018-11-21 14:50:00,48.61,48.63,48.59,48.61,227143.0,39.8032,39.8196,39.7868,39.8032,227143.0
2018-11-21 15:00:00,48.61,48.69,48.61,48.69,221902.0,39.8032,39.8687,39.8032,39.8687,221902.0
2018-11-21 15:10:00,48.69,48.69,48.64,48.64,172813.0,39.8687,39.8687,39.8278,39.8278,172813.0
2018-11-21 15:20:00,48.65,48.67,48.62,48.64,127675.0,39.8359,39.8523,39.8114,39.8278,127675.0
2018-11-21 15:30:00,48.63,48.64,48.55,48.56,439895.0,39.8196,39.8278,39.7541,39.7623,439895.0
2018-11-21 15:40:00,48.55,48.55,48.49,48.52,544908.0,39.7541,39.7541,39.7049,39.7295,544908.0
2018-11-21 15:50:00,48.52,48.6,48.51,48.56,549574.0,39.7295,39.795,39.7213,39.7623,549574.0
2018-11-23 09:30:00,48.01,48.1,47.96,48.06,319855.0,39.3119,39.3856,39.271,39.3528,319855.0
2018-11-23 09:40:00,48.07,48.13,48.03,48.09,340144.0,39.361,39.4102,39.3283,39.3774,340144.0
2018-11-23 09:50:00,48.09,48.15,48.04,48.1,202401.0,39.3774,39.4265,39.3365,39.3856,202401.0
2018-11-23 10:00:00,48.1,48.17,48.08,48.16,190909.0,39.3856,39.4429,39.3692,39.4347,190909.0
2018-11-23 10:10:00,48.16,48.2,48.1,48.15,254669.0,39.4347,39.4675,39.3856,39.4265,254669.0
2018-11-23 10:20:00,48.15,48.16,48.06,48.06,479955.0,39.4265,39.4347,39.3528,39.3528,479955.0
2018-11-23 10:30:00,48.07,48.19,48.06,48.15,295623.0,39.361,39.4593,39.3528,39.4265,295623.0
2018-11-23 10:40:00,48.14,48.14,48.07,48.11,144282.0,39.4183,39.4183,39.361,39.3938,144282.0
2018-11-23 10:50:00,48.11,48.18,48.1,48.12,145531.0,39.3938,39.4511,39.3856,39.402,145531.0
2018-11-23 11:00:00,48.13,48.2,48.13,48.17,178324.0,39.4102,39.4675,39.4102,39.4429,178324.0
2018-11-23 11:10:00,48.16,48.24,48.14,48.23,141012.0,39.4347,39.5002,39.4183,39.492,141012.0
2018-11-23 11:20:00,48.23,48.25,48.13,48.16,296828.0,39.492,39.5084,39.4102,39.4347,296828.0
2018-11-23 11:30:00,48.16,48.17,48.09,48.1,491821.0,39.4347,39.4429,39.3774,39.3856,491821.0
2018-11-23 11:40:00,48.1,48.13,48.07,48.1,484788.0,39.3856,39.4102,39.361,39.3856,484788.0
2018-11-23 11:50:00,48.1,48.13,48.02,48.04,363000.0,39.3856,39.4102,39.3201,39.3365,363000.0
2018-11-23 12:00:00,48.03,48.08,48.02,48.05,405204.0,39.3283,39.3692,39.3201,39.3447,405204.0
2018-11-23 12:10:00,48.05,48.1,48.04,48.09,276250.0,39.3447,39.3856,39.3365,39.3774,276250.0
2018-11-23 12:20:00,48.09,48.1,48.06,48.07,229358.0,39.3774,39.3856,39.3528,39.361,229358.0
2018-11-23 12:30:00,48.07,48.11,48.05,48.11,375890.0,39.361,39.3938,39.3447,39.3938,375890.0
2018-11-23 12:40:00,48.11,48.13,48.06,48.08,360997.0,39.3938,39.4102,39.3528,39.3692,360997.0
2018-11-23 12:50:00,48.08,48.08,47.99,48.0,574398.0,39.3692,39.3692,39.2955,39.3037,574398.0
2018-11-26 09:30:00,48.63,48.7,48.6,48.65,750064.0,39.8196,39.8769,39.795,39.8359,750064.0
2018-11-26 09:40:00,48.65,48.78,48.64,48.72,524530.0,39.8359,39.9424,39.8278,39.8933,524530.0
2018-11-26 09:50:00,48.72,48.79,48.68,48.79,318919.0,39.8933,39.9506,39.8605,39.9506,318919.0
2018-11-26 10:00:00,48.78,48.79,48.71,48.71,396215.0,39.9424,39.9506,39.8851,39.8851,396215.0
2018-11-26 10:10:00,48.7,48.7,48.63,48.65,369032.0,39.8769,39.8769,39.8196,39.8359,369032.0
2018-11-26 10:20:00,48.64,48.65,48.55,48.63,333476.0,39.8278,39.8359,39.7541,39.8196,333476.0
2018-11-26 10:30:00,48.63,48.69,48.61,48.66,682621.0,39.8196,39.8687,39.8032,39.8441,682621.0
2018-11-26 10:40:00,48.66,48.7,48.62,48.66,589988.0,39.8441,39.8769,39.8114,39.8441,589988.0
2018-11-26 10:50:00,48.66,48.76,48.64,48.75,352564.0,39.8441,39.926,39.8278,39.9178,352564.0
2018-11-26 11:00:00,48.76,48.76,48.68,48.72,744414.0,39.926,39.926,39.8605,39.8933,744414.0
2018-11-26 11:10:00,48.73,48.77,48.7,48.72,566269.0,39.9015,39.9342,39.8769,39.8933,566269.0
2018-11-26 11:20:00,48.72,48.73,48.65,48.66,274989.0,39.8933,39.9015,39.8359,39.8441,274989.0
2018-11-26 11:30:00,48.66,48.67,48.56,48.58,276273.0,39.8441,39.8523,39.7623,39.7786,276273.0
2018-11-26 11:40:00,48.58,48.62,48.57,48.59,282675.0,39.7786,39.8114,39.7704,39.7868,282675.0
2018-11-26 11:50:00,48.59,48.63,48.58,48.63,278223.0,39.7868,39.8196,39.7786,39.8196,278223.0
2018-11-26 12:00:00,48.63,48.67,48.59,48.66,237919.0,39.8196,39.8523,39.7868,39.8441,237919.0
2018-11-26 12:10:00,48.66,48.67,48.6,48.61,417656.0,39.8441,39.8523,39.795,39.8032,417656.0
2018-11-26 12:20:00,48.62,48.62,48.52,48.52,310275.0,39.8114,39.8114,39.7295,39.7295,310275.0
2018-11-26 12:30:00,48.53,48.54,48.42,48.46,435312.0,39.7377,39.7459,39.6476,39.6804,435312.0
2018-11-26 12:40:00,48.46,48.47,48.41,48.41,254576.0,39.6804,39.6886,39.6394,39.6394,254576.0
2018-11-26 12:50:00,48.41,48.44,48.38,48.43,205738.0,39.6394,39.664,39.6149,39.6558,205738.0
2018-11-26 13:00:00,48.43,48.45,48.38,48.44,241545.0,39.6558,39.6722,39.6149,39.664,241545.0
2018-11-26 13:10:00,48.44,48.46,48.4,48.45,295928.0,39.664,39.6804,39.6312,39.6722,295928.0
2018-11-26 13:20:00,48.45,48.48,48.41,48.45,228124.0,39.6722,39.6967,39.6394,39.6722,228124.0
2018-11-26 13:30:00,48.45,48.49,48.43,48.46,380013.0,39.6722,39.7049,39.6558,39.6804,380013.0
2018-11-26 13:40:00,48.46,48.5,48.42,48.5,301637.0,39.6804,39.7131,39.6476,39.7131,301637.0
2018-11-26 13:50:00,48.5,48.51,48.47,48.5,233757.0,39.7131,39.7213,39.6886,39.7131,233757.0
2018-11-26 14:00:00,48.5,48.51,48.48,48.5,219087.0,39.7131,39.7213,39.6967,39.7131,219087.0
2018-11-26 14:10:00,48.5,48.57,48.48,48.53,346314.0,39.7131,39.7704,39.6967,39.7377,346314.0
2018-11-26 14:20:00,48.52,48.56,48.51,48.52,534275.0,39.7295,39.7623,39.7213,39.7295,534275.0
2018-11-26 14:30:00,48.53,48.6,48.52,48.55,385474.0,39.7377,39.795,39.7295,39.7541,385474.0
2018-11-26 14:40:00,48.55,48.56,48.47,48.5,224699.0,39.7541,39.7623,39.6886,39.7131,224699.0
2018-11-26 14:50:00,48.5,48.52,48.47,48.52,1270500.0,39.7131,39.7295,39.6886,39.7295,1270500.0
2018-11-26 15:00:00,48.51,48.55,48.48,48.49,345126.0,39.7213,39.7541,39.6967,39.7049,345126.0
2018-11-26 15:10:00,48.49,48.55,48.46,48.52,407917.0,39.7049,39.7541,39.6804,39.7295,407917.0
2018-11-26 15:20:00,48.52,48.53,48.47,48.48,307150.0,39.7295,39.7377,39.6886,39.6967,307150.0
2018-11-26 15:30:00,48.47,48.57,48.47,48.54,457495.0,39.6886,39.7704,39.6886,39.7459,457495.0
2018-11-26 15:40:00,48.53,48.56,48.49,48.51,470737.0,39.7377,39.7623,39.7049,39.7213,470737.0
2018-11-26 15:50:00,48.51,48.6,48.5,48.59,1005416.0,39.7213,39.795,39.7131,39.7868,1005416.0
2018-11-27 09:30:00,48.4,48.57,48.4,48.42,469264.0,39.6312,39.7704,39.6312,39.6476,469264.0
2018-11-27 09:40:00,48.43,48.49,48.34,48.44,644965.0,39.6558,39.7049,39.5821,39.664,644965.0
2018-11-27 09:50:00,48.43,48.51,48.37,48.5,278743.0,39.6558,39.7213,39.6067,39.7131,278743.0
2018-11-27 10:00:00,48.5,48.54,48.45,48.53,273143.0,39.7131,39.7459,39.6722,39.7377,273143.0
2018-11-27 10:10:00,48.52,48.61,48.52,48.61,566489.0,39.7295,39.8032,39.7295,39.8032,566489.0
2018-11-27 10:20:00,48.61,48.65,48.57,48.59,381781.0,39.8032,39.8359,39.7704,39.7868,381781.0
2018-11-27 10:30:00,48.58,48.64,48.54,48.58,346062.0,39.7786,39.8278,39.7459,39.7786,346062.0
2018-11-27 10:40:00,48.57,48.62,48.53,48.62,267671.0,39.7704,39.8114,39.7377,39.8114,267671.0
2018-11-27 10:50:00,48.62,48.72,48.62,48.67,256940.0,39.8114,39.8933,39.8114,39.8523,256940.0
2018-11-27 11:00:00,48.67,48.76,48.67,48.72,199078.0,39.8523,39.926,39.8523,39.8933,199078.0
2018-11-27 11:10:00,48.72,48.73,48.68,48.72,202345.0,39.8933,39.9015,39.8605,39.8933,202345.0
2018-11-27 11:20:00,48.72,48.77,48.66,48.75,268590.0,39.8933,39.9342,39.8441,39.9178,268590.0
2018-11-27 11:30:00,48.75,48.75,48.69,48.71,384652.0,39.9178,39.9178,39.8687,39.8851,384652.0
2018-11-27 11:40:00,48.71,48.74,48.64,48.67,256381.0,39.8851,39.9096,39.8278,39.8523,256381.0
2018-11-27 11:50:00,48.69,48.76,48.67,48.75,276180.0,39.8687,39.926,39.8523,39.9178,276180.0
2018-11-27 12:00:00,48.75,48.79,48.72,48.77,181876.0,39.9178,39.9506,39.8933,39.9342,181876.0
2018-11-27 12:10:00,48.76,48.77,48.67,48.69,354590.0,39.926,39.9342,39.8523,39.8687,354590.0
2018-11-27 12:20:00,48.69,48.7,48.56,48.57,229089.0,39.8687,39.8769,39.7623,39.7704,229089.0
2018-11-27 12:30:00,48.57,48.69,48.56,48.68,400909.0,39.7704,39.8687,39.7623,39.8605,400909.0
2018-11-27 12:40:00,48.68,48.7,48.6,48.62,242792.0,39.8605,39.8769,39.795,39.8114,242792.0
2018-11-27 12:50:00,48.62,48.66,48.58,48.61,202453.0,39.8114,39.8441,39.7786,39.8032,202453.0
2018-11-27 13:00:00,48.62,48.67,48.61,48.65,240627.0,39.8114,39.8523,39.8032,39.8359,240627.0
2018-11-27 13:10:00,48.65,48.73,48.51,48.62,1325489.0,39.8359,39.9015,39.7213,39.8114,1325489.0
2018-11-27 13:20:00,48.62,48.65,48.59,48.63,262489.0,39.8114,39.8359,39.7868,39.8196,262489.0
2018-11-27 13:30:00,48.63,48.71,48.61,48.7,349160.0,39.8196,39.8851,39.8032,39.8769,349160.0
2018-11-27 13:40:00,48.69,48.76,48.66,48.75,194169.0,39.8687,39.926,39.8441,39.9178,194169.0
2018-11-27 13:50:00,48.76,48.78,48.69,48.75,166320.0,39.926,39.9424,39.8687,39.9178,166320.0
2018-11-27 14:00:00,48.75,48.83,48.73,48.8,194796.0,39.9178,39.9833,39.9015,39.9588,194796.0
2018-11-27 14:10:00,48.8,48.82,48.77,48.81,147169.0,39.9588,39.9751,39.9342,39.967,147169.0
2018-11-27 14:20:00,48.81,48.83,48.79,48.83,167466.0,39.967,39.9833,39.9506,39.9833,167466.0
2018-11-27 14:30:00,48.83,48.85,48.8,48.82,261852.0,39.9833,39.9997,39.9588,39.9751,261852.0
2018-11-27 14:40:00,48.81,48.88,48.8,48.88,257345.0,39.967,40.0243,39.9588,40.0243,257345.0
2018-11-27 14:50:00,48.87,48.88,48.81,48.81,406706.0,40.0161,40.0243,39.967,39.967,406706.0
2018-11-27 15:00:00,48.82,48.82,48.77,48.79,323850.0,39.9751,39.9751,39.9342,39.9506,323850.0
2018-11-27 15:10:00,48.79,48.81,48.75,48.76,349751.0,39.9506,39.967,39.9178,39.926,349751.0
2018-11-27 15:20:00,48.76,48.79,48.74,48.77,188105.0,39.926,39.9506,39.9096,39.9342,188105.0
2018-11-27 15:30:00,48.77,48.81,48.74,48.8,424301.0,39.9342,39.967,39.9096,39.9588,424301.0
2018-11-27 15:40:00,48.8,48.86,48.8,48.84,480788.0,39.9588,40.0079,39.9588,39.9915,480788.0
2018-11-27 15:50:00,48.84,48.88,48.82,48.87,1130498.0,39.9915,40.0243,39.9751,40.0161,1130498.0
2018-11-28 09:30:00,49.18,49.22,49.14,49.17,1248089.0,40.2699,40.3027,40.2372,40.2617,1248089.0
2018-11-28 09:40:00,49.17,49.19,49.04,49.09,834774.0,40.2617,40.2781,40.1553,40.1962,834774.0
2018-11-28 09:50:00,49.09,49.12,48.97,49.02,933239.0,40.1962,40.2208,40.098,40.1389,933239.0
2018-11-28 10:00:00,49.02,49.05,48.92,48.95,453377.0,40.1389,40.1635,40.057,40.0816,453377.0
2018-11-28 10:10:00,48.95,48.96,48.9,48.94,525798.0,40.0816,40.0898,40.0407,40.0734,525798.0
2018-11-28 10:20:00,48.93,48.95,48.87,48.88,768346.0,40.0652,40.0816,40.0161,40.0243,768346.0
2018-11-28 10:30:00,48.88,48.94,48.84,48.87,495012.0,40.0243,40.0734,39.9915,40.0161,495012.0
2018-11-28 10:40:00,48.88,48.96,48.85,48.96,396602.0,40.0243,40.0898,39.9997,40.0898,396602.0
2018-11-28 10:50:00,48.97,48.98,48.93,48.96,388661.0,40.098,40.1062,40.0652,40.0898,388661.0
2018-11-28 11:00:00,48.96,49.04,48.95,49.02,390176.0,40.0898,40.1553,40.0816,40.1389,390176.0
2018-11-28 11:10:00,49.02,49.04,49.0,49.03,308873.0,40.1389,40.1553,40.1225,40.1471,308873.0
2018-11-28 11:20:00,49.03,49.04,48.97,49.04,307991.0,40.1471,40.1553,40.098,40.1553,307991.0
2018-11-28 11:30:00,49.03,49.05,49.01,49.02,179702.0,40.1471,40.1635,40.1307,40.1389,179702.0
2018-11-28 11:40:00,49.02,49.07,48.99,49.02,363321.0,40.1389,40.1799,40.1143,40.1389,363321.0
2018-11-28 11:50:00,49.01,49.05,48.98,49.03,348027.0,40.1307,40.1635,40.1062,40.1471,348027.0
2018-11-28 12:00:00,49.03,49.68,49.03,49.68,2334210.0,40.1471,40.6793,40.1471,40.6793,2334210.0
2018-11-28 12:10:00,49.68,49.71,49.55,49.67,645921.0,40.6793,40.7039,40.5729,40.6712,645921.0
2018-11-28 12:20:00,49.67,49.77,49.59,49.73,776159.0,40.6712,40.753,40.6056,40.7203,776159.0
2018-11-28 12:30:00,49.73,49.76,49.62,49.73,432064.0,40.7203,40.7448,40.6302,40.7203,432064.0
2018-11-28 12:40:00,49.73,49.76,49.62,49.73,420481.0,40.7203,40.7448,40.6302,40.7203,420481.0
2018-11-28 12:50:00,49.74,49.85,49.73,49.75,758348.0,40.7285,40.8185,40.7203,40.7367,758348.0
2018-11-28 13:00:00,49.75,49.78,49.66,49.76,571109.0,40.7367,40.7612,40.663,40.7448,571109.0
2018-11-28 13:10:00,49.76,49.9,49.74,49.87,625251.0,40.7448,40.8595,40.7285,40.8349,625251.0
2018-11-28 13:20:00,49.87,49.88,49.77,49.81,402534.0,40.8349,40.8431,40.753,40.7858,402534.0
2018-11-28 13:30:00,49.81,49.91,49.79,49.9,661207.0,40.7858,40.8677,40.7694,40.8595,661207.0
2018-11-28 13:40:00,49.89,49.96,49.89,49.93,638059.0,40.8513,40.9086,40.8513,40.884,638059.0
2018-11-28 13:50:00,49.93,49.99,49.91,49.96,412346.0,40.884,40.9332,40.8677,40.9086,412346.0
2018-11-28 14:00:00,49.96,50.0,49.92,49.94,369199.0,40.9086,40.9414,40.8759,40.8922,369199.0
2018-11-28 14:10:00,49.94,50.0,49.91,49.98,749472.0,40.8922,40.9414,40.8677,40.925,749472.0
2018-11-28 14:20:00,49.98,49.98,49.91,49.93,387344.0,40.925,40.925,40.8677,40.884,387344.0
2018-11-28 14:30:00,49.94,49.95,49.89,49.92,452918.0,40.8922,40.9004,40.8513,40.8759,452918.0
2018-11-28 14:40:00,49.92,49.97,49.9,49.97,1089554.0,40.8759,40.9168,40.8595,40.9168,1089554.0
2018-11-28 14:50:00,49.97,49.99,49.88,49.89,404134.0,40.9168,40.9332,40.8431,40.8513,404134.0
2018-11-28 15:00:00,49.89,49.89,49.82,49.84,273364.0,40.8513,40.8513,40.794,40.8104,273364.0
2018-11-28 15:10:00,49.84,49.85,49.8,49.83,470083.0,40.8104,40.8185,40.7776,40.8022,470083.0
2018-11-28 15:20:00,49.83,49.91,49.82,49.91,667249.0,40.8022,40.8677,40.794,40.8677,667249.0
2018-11-28 15:30:00,49.9,49.95,49.85,49.95,758964.0,40.8595,40.9004,40.8185,40.9004,758964.0
2018-11-28 15:40:00,49.95,50.04,49.93,50.04,1042500.0,40.9004,40.9741,40.884,40.9741,1042500.0
2018-11-28 15:50:00,50.04,50.04,50.0,50.02,1765778.0,40.9741,40.9741,40.9414,40.9577,1765778.0
2018-11-29 09:30:00,49.66,49.76,49.63,49.74,801426.0,40.663,40.7448,40.6384,40.7285,801426.0
2018-11-29 09:40:00,49.73,49.73,49.63,49.63,444999.0,40.7203,40.7203,40.6384,40.6384,444999.0
2018-11-29 09:50:00,49.64,49.7,49.63,49.66,659562.0,40.6466,40.6957,40.6384,40.663,659562.0
2018-11-29 10:00:00,49.66,49.69,49.58,49.62,371359.0,40.663,40.6875,40.5975,40.6302,371359.0
2018-11-29 10:10:00,49.62,49.64,49.51,49.53,761838.0,40.6302,40.6466,40.5401,40.5565,761838.0
2018-11-29 10:20:00,49.52,49.56,49.49,49.51,671873.0,40.5483,40.5811,40.5238,40.5401,671873.0
2018-11-29 10:30:00,49.52,49.82,49.51,49.57,1409245.0,40.5483,40.794,40.5401,40.5893,1409245.0
2018-11-29 10:40:00,49.57,49.58,49.41,49.42,985542.0,40.5893,40.5975,40.4583,40.4664,985542.0
2018-11-29 10:50:00,49.42,49.48,49.38,49.47,504647.0,40.4664,40.5156,40.4337,40.5074,504647.0
2018-11-29 11:00:00,49.47,49.58,49.44,49.57,659991.0,40.5074,40.5975,40.4828,40.5893,659991.0
2018-11-29 11:10:00,49.57,49.61,49.54,49.55,499862.0,40.5893,40.622,40.5647,40.5729,499862.0
2018-11-29 11:20:00,49.56,49.73,49.54,49.71,1138507.0,40.5811,40.7203,40.5647,40.7039,1138507.0
2018-11-29 11:30:00,49.71,49.79,49.63,49.78,1749153.0,40.7039,40.7694,40.6384,40.7612,1749153.0
2018-11-29 11:40:00,49.78,49.8,49.72,49.73,444777.0,40.7612,40.7776,40.7121,40.7203,444777.0
2018-11-29 11:50:00,49.73,49.77,49.69,49.69,634275.0,40.7203,40.753,40.6875,40.6875,634275.0
2018-11-29 12:00:00,49.69,49.69,49.59,49.66,863278.0,40.6875,40.6875,40.6056,40.663,863278.0
2018-11-29 12:10:00,49.66,49.67,49.6,49.65,794541.0,40.663,40.6712,40.6138,40.6548,794541.0
2018-11-29 12:20:00,49.65,49.7,49.64,49.7,765626.0,40.6548,40.6957,40.6466,40.6957,765626.0
2018-11-29 12:30:00,49.7,49.73,49.68,49.73,855062.0,40.6957,40.7203,40.6793,40.7203,855062.0
2018-11-29 12:40:00,49.73,49.75,49.68,49.72,213892.0,40.7203,40.7367,40.6793,40.7121,213892.0
2018-11-29 12:50:00,49.72,49.75,49.68,49.72,331071.0,40.7121,40.7367,40.6793,40.7121,331071.0
2018-11-29 13:00:00,49.72,49.74,49.63,49.63,238816.0,40.7121,40.7285,40.6384,40.6384,238816.0
2018-11-29 13:10:00,49.62,49.69,49.61,49.69,179070.0,40.6302,40.6875,40.622,40.6875,179070.0
2018-11-29 13:20:00,49.68,49.73,49.68,49.71,123429.0,40.6793,40.7203,40.6793,40.7039,123429.0
2018-11-29 13:30:00,49.72,49.76,49.71,49.73,245362.0,40.7121,40.7448,40.7039,40.7203,245362.0
2018-11-29 13:40:00,49.74,49.82,49.72,49.8,320569.0,40.7285,40.794,40.7121,40.7776,320569.0
2018-11-29 13:50:00,49.81,49.82,49.75,49.76,170030.0,40.7858,40.794,40.7367,40.7448,170030.0
2018-11-29 14:00:00,49.76,49.87,49.72,49.79,394505.0,40.7448,40.8349,40.7121,40.7694,394505.0
2018-11-29 14:10:00,49.78,49.87,49.78,49.84,358622.0,40.7612,40.8349,40.7612,40.8104,358622.0
2018-11-29 14:20:00,49.84,49.87,49.82,49.85,286586.0,40.8104,40.8349,40.794,40.8185,286586.0
2018-11-29 14:30:00,49.84,49.92,49.83,49.85,317125.0,40.8104,40.8759,40.8022,40.8185,317125.0
2018-11-29 14:40:00,49.85,49.91,49.83,49.86,432629.0,40.8185,40.8677,40.8022,40.8267,432629.0
2018-11-29 14:50:00,49.85,49.92,49.85,49.91,310787.0,40.8185,40.8759,40.8185,40.8677,310787.0
2018-11-29 15:00:00,49.91,49.94,49.88,49.9,450263.0,40.8677,40.8922,40.8431,40.8595,450263.0
2018-11-29 15:10:00,49.89,49.91,49.85,49.85,890359.0,40.8513,40.8677,40.8185,40.8185,890359.0
2018-11-29 15:20:00,49.86,49.89,49.81,49.85,930591.0,40.8267,40.8513,40.7858,40.8185,930591.0
2018-11-29 15:30:00,49.84,49.84,49.8,49.82,776752.0,40.8104,40.8104,40.7776,40.794,776752.0
2018-11-29 15:40:00,49.81,49.86,49.77,49.78,1033099.0,40.7858,40.8267,40.753,40.7612,1033099.0
2018-11-29 15:50:00,49.79,49.81,49.62,49.64,1870048.0,40.7694,40.7858,40.6302,40.6466,1870048.0
2018-11-30 09:30:00,49.44,49.45,49.26,49.33,553796.0,40.4828,40.491,40.3354,40.3928,553796.0
2018-11-30 09:40:00,49.34,49.39,49.27,49.36,558207.0,40.4009,40.4419,40.3436,40.4173,558207.0
2018-11-30 09:50:00,49.36,49.36,49.28,49.34,329813.0,40.4173,40.4173,40.3518,40.4009,329813.0
2018-11-30 10:00:00,49.33,49.4,49.29,49.39,380538.0,40.3928,40.4501,40.36,40.4419,380538.0
2018-11-30 10:10:00,49.4,49.45,49.39,49.4,415474.0,40.4501,40.491,40.4419,40.4501,415474.0
2018-11-30 10:20:00,49.39,49.4,49.31,49.33,393731.0,40.4419,40.4501,40.3764,40.3928,393731.0
2018-11-30 10:30:00,49.34,49.41,49.33,49.38,599915.0,40.4009,40.4583,40.3928,40.4337,599915.0
2018-11-30 10:40:00,49.38,49.42,49.34,49.35,319874.0,40.4337,40.4664,40.4009,40.4091,319874.0
2018-11-30 10:50:00,49.36,49.43,49.35,49.38,602090.0,40.4173,40.4746,40.4091,40.4337,602090.0
2018-11-30 11:00:00,49.38,49.39,49.34,49.38,292126.0,40.4337,40.4419,40.4009,40.4337,292126.0
2018-11-30 11:10:00,49.37,49.39,49.31,49.34,546955.0,40.4255,40.4419,40.3764,40.4009,546955.0
2018-11-30 11:20:00,49.35,49.4,49.32,49.34,552939.0,40.4091,40.4501,40.3846,40.4009,552939.0
2018-11-30 11:30:00,49.33,49.41,49.28,49.4,352054.0,40.3928,40.4583,40.3518,40.4501,352054.0
2018-11-30 11:40:00,49.41,49.49,49.4,49.47,479646.0,40.4583,40.5238,40.4501,40.5074,479646.0
2018-11-30 11:50:00,49.48,49.51,49.44,49.48,275907.0,40.5156,40.5401,40.4828,40.5156,275907.0
2018-11-30 12:00:00,49.48,49.53,49.45,49.52,399392.0,40.5156,40.5565,40.491,40.5483,399392.0
2018-11-30 12:10:00,49.51,49.53,49.47,49.49,338535.0,40.5401,40.5565,40.5074,40.5238,338535.0
2018-11-30 12:20:00,49.48,49.49,49.43,49.44,179860.0,40.5156,40.5238,40.4746,40.4828,179860.0
2018-11-30 12:30:00,49.43,49.44,49.4,49.41,226399.0,40.4746,40.4828,40.4501,40.4583,226399.0
2018-11-30 12:40:00,49.41,49.42,49.35,49.38,223227.0,40.4583,40.4664,40.4091,40.4337,223227.0
2018-11-30 12:50:00,49.38,49.38,49.32,49.33,117067.0,40.4337,40.4337,40.3846,40.3928,117067.0
2018-11-30 13:00:00,49.33,49.35,49.3,49.31,181575.0,40.3928,40.4091,40.3682,40.3764,181575.0
2018-11-30 13:10:00,49.3,49.37,49.29,49.36,105452.0,40.3682,40.4255,40.36,40.4173,105452.0
2018-11-30 13:20:00,49.36,49.38,49.33,49.38,175636.0,40.4173,40.4337,40.3928,40.4337,175636.0
2018-11-30 13:30:00,49.38,49.48,49.35,49.43,736023.0,40.4337,40.5156,40.4091,40.4746,736023.0
2018-11-30 13:40:00,49.43,49.48,49.42,49.47,261403.0,40.4746,40.5156,40.4664,40.5074,261403.0
2018-11-30 13:50:00,49.48,49.54,49.47,49.53,184173.0,40.5156,40.5647,40.5074,40.5565,184173.0
2018-11-30 14:00:00,49.53,49.54,49.49,49.52,174667.0,40.5565,40.5647,40.5238,40.5483,174667.0
2018-11-30 14:10:00,49.51,49.53,49.45,49.47,171714.0,40.5401,40.5565,40.491,40.5074,171714.0
2018-11-30 14:20:00,49.47,49.49,49.41,49.43,275348.0,40.5074,40.5238,40.4583,40.4746,275348.0
2018-11-30 14:30:00,49.43,49.47,49.42,49.44,410080.0,40.4746,40.5074,40.4664,40.4828,410080.0
2018-11-30 14:40:00,49.44,49.49,49.44,49.45,264232.0,40.4828,40.5238,40.4828,40.491,264232.0
2018-11-30 14:50:00,49.46,49.47,49.41,49.41,528816.0,40.4992,40.5074,40.4583,40.4583,528816.0
2018-11-30 15:00:00,49.41,49.47,49.4,49.46,343159.0,40.4583,40.5074,40.4501,40.4992,343159.0
2018-11-30 15:10:00,49.47,49.53,49.45,49.52,344689.0,40.5074,40.5565,40.491,40.5483,344689.0
2018-11-30 15:20:00,49.52,49.55,49.48,49.48,542537.0,40.5483,40.5729,40.5156,40.5156,542537.0
2018-11-30 15:30:00,49.48,49.53,49.47,49.5,1548829.0,40.5156,40.5565,40.5074,40.532,1548829.0
2018-11-30 15:40:00,49.51,49.52,49.42,49.44,616376.0,40.5401,40.5483,40.4664,40.4828,616376.0
2018-11-30 15:50:00,49.44,49.56,49.4,49.52,1740284.0,40.4828,40.5811,40.4501,40.5483,1740284.0
2018-12-03 09:30:00,50.79,50.84,50.71,50.73,1984165.0,41.5882,41.6292,41.5227,41.5391,1984165.0
2018-12-03 09:40:00,50.73,50.8,50.67,50.67,1371165.0,41.5391,41.5964,41.49,41.49,1371165.0
2018-12-03 09:50:00,50.67,50.69,50.48,50.53,898076.0,41.49,41.5064,41.3344,41.3753,898076.0
2018-12-03 10:00:00,50.53,50.63,50.49,50.6,1566833.0,41.3753,41.4572,41.3426,41.4327,1566833.0
2018-12-03 10:10:00,50.61,50.61,50.46,50.52,595139.0,41.4408,41.4408,41.318,41.3672,595139.0
2018-12-03 10:20:00,50.52,50.65,50.49,50.61,748639.0,41.3672,41.4736,41.3426,41.4408,748639.0
2018-12-03 10:30:00,50.61,50.65,50.56,50.56,602750.0,41.4408,41.4736,41.3999,41.3999,602750.0
2018-12-03 10:40:00,50.55,50.59,50.47,50.51,443374.0,41.3917,41.4245,41.3262,41.359,443374.0
2018-12-03 10:50:00,50.52,50.54,50.42,50.46,552399.0,41.3672,41.3835,41.2853,41.318,552399.0
2018-12-03 11:00:00,50.46,50.53,50.44,50.53,642322.0,41.318,41.3753,41.3016,41.3753,642322.0
2018-12-03 11:10:00,50.53,50.55,50.45,50.51,547122.0,41.3753,41.3917,41.3098,41.359,547122.0
2018-12-03 11:20:00,50.51,50.54,50.47,50.53,512748.0,41.359,41.3835,41.3262,41.3753,512748.0
2018-12-03 11:30:00,50.53,50.55,50.45,50.48,402262.0,41.3753,41.3917,41.3098,41.3344,402262.0
2018-12-03 11:40:00,50.48,50.49,50.35,50.39,704773.0,41.3344,41.3426,41.228,41.2607,704773.0
2018-12-03 11:50:00,50.39,50.39,50.34,50.36,951607.0,41.2607,41.2607,41.2198,41.2361,951607.0
2018-12-03 12:00:00,50.37,50.47,50.36,50.46,392925.0,41.2443,41.3262,41.2361,41.318,392925.0
2018-12-03 12:10:00,50.47,50.52,50.44,50.5,321530.0,41.3262,41.3672,41.3016,41.3508,321530.0
2018-12-03 12:20:00,50.5,50.56,50.48,50.55,511052.0,41.3508,41.3999,41.3344,41.3917,511052.0
2018-12-03 12:30:00,50.55,50.62,50.54,50.58,714024.0,41.3917,41.449,41.3835,41.4163,714024.0
2018-12-03 12:40:00,50.58,50.58,50.52,50.53,483118.0,41.4163,41.4163,41.3672,41.3753,483118.0
2018-12-03 12:50:00,50.53,50.57,50.52,50.57,515519.0,41.3753,41.4081,41.3672,41.4081,515519.0
2018-12-03 13:00:00,50.57,50.66,50.56,50.63,496317.0,41.4081,41.4818,41.3999,41.4572,496317.0
2018-12-03 13:10:00,50.63,50.68,50.62,50.66,775701.0,41.4572,41.4982,41.449,41.4818,775701.0
2018-12-03 13:20:00,50.66,50.68,50.64,50.66,380228.0,41.4818,41.4982,41.4654,41.4818,380228.0
2018-12-03 13:30:00,50.66,50.67,50.56,50.57,328812.0,41.4818,41.49,41.3999,41.4081,328812.0
2018-12-03 13:40:00,50.57,50.6,50.5,50.5,222359.0,41.4081,41.4327,41.3508,41.3508,222359.0
2018-12-03 13:50:00,50.51,50.56,50.5,50.52,357671.0,41.359,41.3999,41.3508,41.3672,357671.0
2018-12-03 14:00:00,50.52,50.56,50.41,50.45,458205.0,41.3672,41.3999,41.2771,41.3098,458205.0
2018-12-03 14:10:00,50.45,50.54,50.44,50.52,366266.0,41.3098,41.3835,41.3016,41.3672,366266.0
2018-12-03 14:20:00,50.53,50.55,50.5,50.52,327253.0,41.3753,41.3917,41.3508,41.3672,327253.0
2018-12-03 14:30:00,50.53,50.57,50.51,50.55,434899.0,41.3753,41.4081,41.359,41.3917,434899.0
2018-12-03 14:40:00,50.55,50.57,50.5,50.52,422460.0,41.3917,41.4081,41.3508,41.3672,422460.0
2018-12-03 14:50:00,50.52,50.55,50.46,50.51,356343.0,41.3672,41.3917,41.318,41.359,356343.0
2018-12-03 15:00:00,50.51,50.55,50.48,50.52,427768.0,41.359,41.3917,41.3344,41.3672,427768.0
2018-12-03 15:10:00,50.53,50.61,50.52,50.56,631712.0,41.3753,41.4408,41.3672,41.3999,631712.0
2018-12-03 15:20:00,50.56,50.57,50.5,50.55,624300.0,41.3999,41.4081,41.3508,41.3917,624300.0
2018-12-03 15:30:00,50.55,50.64,50.52,50.61,1021425.0,41.3917,41.4654,41.3672,41.4408,1021425.0
2018-12-03 15:40:00,50.61,50.63,50.55,50.57,986889.0,41.4408,41.4572,41.3917,41.4081,986889.0
2018-12-03 15:50:00,50.57,50.59,50.52,50.56,1207876.0,41.4081,41.4245,41.3672,41.3999,1207876.0
2018-12-04 09:30:00,50.6,50.68,50.58,50.62,911267.0,41.4327,41.4982,41.4163,41.449,911267.0
2018-12-04 09:40:00,50.61,50.64,50.46,50.48,654625.0,41.4408,41.4654,41.318,41.3344,654625.0
2018-12-04 09:50:00,50.49,50.5,50.42,50.46,835045.0,41.3426,41.3508,41.2853,41.318,835045.0
2018-12-04 10:00:00,50.47,50.49,50.42,50.46,549785.0,41.3262,41.3426,41.2853,41.318,549785.0
2018-12-04 10:10:00,50.46,50.49,50.38,50.39,713226.0,41.318,41.3426,41.2525,41.2607,713226.0
2018-12-04 10:20:00,50.39,50.44,50.35,50.44,728363.0,41.2607,41.3016,41.228,41.3016,728363.0
2018-12-04 10:30:00,50.43,50.46,50.37,50.43,543140.0,41.2935,41.318,41.2443,41.2935,543140.0
2018-12-04 10:40:00,50.44,50.48,50.42,50.48,442410.0,41.3016,41.3344,41.2853,41.3344,442410.0
2018-12-04 10:50:00,50.48,50.49,50.39,50.4,544693.0,41.3344,41.3426,41.2607,41.2689,544693.0
2018-12-04 11:00:00,50.39,50.49,50.34,50.46,578139.0,41.2607,41.3426,41.2198,41.318,578139.0
2018-12-04 11:10:00,50.46,50.47,50.4,50.44,378285.0,41.318,41.3262,41.2689,41.3016,378285.0
2018-12-04 11:20:00,50.43,50.47,50.39,50.41,743035.0,41.2935,41.3262,41.2607,41.2771,743035.0
2018-12-04 11:30:00,50.4,50.41,50.35,50.4,383567.0,41.2689,41.2771,41.228,41.2689,383567.0
2018-12-04 11:40:00,50.4,50.43,50.35,50.39,338463.0,41.2689,41.2935,41.228,41.2607,338463.0
2018-12-04 11:50:00,50.38,50.38,50.27,50.28,321703.0,41.2525,41.2525,41.1624,41.1706,321703.0
2018-12-04 12:00:00,50.27,50.27,50.0,50.03,691774.0,41.1624,41.1624,40.9414,40.9659,691774.0
2018-12-04 12:10:00,50.03,50.04,49.85,49.92,688739.0,40.9659,40.9741,40.8185,40.8759,688739.0
2018-12-04 12:20:00,49.92,49.92,49.72,49.73,320846.0,40.8759,40.8759,40.7121,40.7203,320846.0
2018-12-04 12:30:00,49.72,49.82,49.57,49.77,1102060.0,40.7121,40.794,40.5893,40.753,1102060.0
2018-12-04 12:40:00,49.77,49.93,49.76,49.9,401696.0,40.753,40.884,40.7448,40.8595,401696.0
2018-12-04 12:50:00,49.9,49.9,49.78,49.79,508473.0,40.8595,40.8595,40.7612,40.7694,508473.0
2018-12-04 13:00:00,49.78,49.86,49.75,49.8,444667.0,40.7612,40.8267,40.7367,40.7776,444667.0
2018-12-04 13:10:00,49.79,49.84,49.76,49.82,775331.0,40.7694,40.8104,40.7448,40.794,775331.0
2018-12-04 13:20:00,49.81,49.82,49.54,49.61,653513.0,40.7858,40.794,40.5647,40.622,653513.0
2018-12-04 13:30:00,49.61,49.66,49.47,49.47,572600.0,40.622,40.663,40.5074,40.5074,572600.0
2018-12-04 13:40:00,49.47,49.64,49.41,49.59,710918.0,40.5074,40.6466,40.4583,40.6056,710918.0
2018-12-04 13:50:00,49.59,49.71,49.54,49.67,323600.0,40.6056,40.7039,40.5647,40.6712,323600.0
2018-12-04 14:00:00,49.66,49.75,49.58,49.74,409889.0,40.663,40.7367,40.5975,40.7285,409889.0
2018-12-04 14:10:00,49.74,49.78,49.71,49.78,423257.0,40.7285,40.7612,40.7039,40.7612,423257.0
2018-12-04 14:20:00,49.77,49.78,49.58,49.58,397405.0,40.753,40.7612,40.5975,40.5975,397405.0
2018-12-04 14:30:00,49.59,49.72,49.59,49.7,1033164.0,40.6056,40.7121,40.6056,40.6957,1033164.0
2018-12-04 14:40:00,49.7,49.82,49.69,49.81,677363.0,40.6957,40.794,40.6875,40.7858,677363.0
2018-12-04 14:50:00,49.8,49.83,49.71,49.72,536834.0,40.7776,40.8022,40.7039,40.7121,536834.0
2018-12-04 15:00:00,49.72,49.72,49.65,49.69,568105.0,40.7121,40.7121,40.6548,40.6875,568105.0
2018-12-04 15:10:00,49.68,49.74,49.64,49.68,786001.0,40.6793,40.7285,40.6466,40.6793,786001.0
2018-12-04 15:20:00,49.68,49.73,49.58,49.61,493574.0,40.6793,40.7203,40.5975,40.622,493574.0
2018-12-04 15:30:00,49.6,49.67,49.55,49.57,661063.0,40.6138,40.6712,40.5729,40.5893,661063.0
2018-12-04 15:40:00,49.57,49.65,49.54,49.64,768390.0,40.5893,40.6548,40.5647,40.6466,768390.0
2018-12-04 15:50:00,49.64,49.66,49.48,49.56,1912272.0,40.6466,40.663,40.5156,40.5811,1912272.0
2018-12-06 09:30:00,48.21,48.45,48.16,48.43,1647155.0,39.4757,39.6722,39.4347,39.6558,1647155.0
2018-12-06 09:40:00,48.42,48.43,48.22,48.23,442095.0,39.6476,39.6558,39.4839,39.492,442095.0
2018-12-06 09:50:00,48.23,48.27,48.11,48.2,717389.0,39.492,39.5248,39.3938,39.4675,717389.0
2018-12-06 10:00:00,48.2,48.37,48.16,48.36,995600.0,39.4675,39.6067,39.4347,39.5985,995600.0
2018-12-06 10:10:00,48.36,48.42,48.29,48.38,582669.0,39.5985,39.6476,39.5412,39.6149,582669.0
2018-12-06 10:20:00,48.38,48.49,48.36,48.46,831013.0,39.6149,39.7049,39.5985,39.6804,831013.0
2018-12-06 10:30:00,48.47,48.49,48.35,48.4,1545806.0,39.6886,39.7049,39.5903,39.6312,1545806.0
2018-12-06 10:40:00,48.4,48.48,48.36,48.4,678040.0,39.6312,39.6967,39.5985,39.6312,678040.0
2018-12-06 10:50:00,48.4,48.43,48.25,48.27,800908.0,39.6312,39.6558,39.5084,39.5248,800908.0
2018-12-06 11:00:00,48.26,48.31,48.2,48.21,754234.0,39.5166,39.5575,39.4675,39.4757,754234.0
2018-12-06 11:10:00,48.21,48.23,48.1,48.16,506375.0,39.4757,39.492,39.3856,39.4347,506375.0
2018-12-06 11:20:00,48.16,48.17,47.93,47.95,915028.0,39.4347,39.4429,39.2464,39.2628,915028.0
2018-12-06 11:30:00,47.94,48.12,47.93,48.07,834950.0,39.2546,39.402,39.2464,39.361,834950.0
2018-12-06 11:40:00,48.06,48.24,48.05,48.24,1380661.0,39.3528,39.5002,39.3447,39.5002,1380661.0
2018-12-06 11:50:00,48.25,48.35,48.22,48.34,949389.0,39.5084,39.5903,39.4839,39.5821,949389.0
2018-12-06 12:00:00,48.35,48.36,48.3,48.3,397503.0,39.5903,39.5985,39.5494,39.5494,397503.0
2018-12-06 12:10:00,48.31,48.53,48.3,48.5,664203.0,39.5575,39.7377,39.5494,39.7131,664203.0
2018-12-06 12:20:00,48.5,48.64,48.46,48.64,397964.0,39.7131,39.8278,39.6804,39.8278,397964.0
2018-12-06 12:30:00,48.63,48.72,48.59,48.64,531468.0,39.8196,39.8933,39.7868,39.8278,531468.0
2018-12-06 12:40:00,48.63,48.71,48.61,48.69,421204.0,39.8196,39.8851,39.8032,39.8687,421204.0
2018-12-06 12:50:00,48.68,48.76,48.64,48.69,352499.0,39.8605,39.926,39.8278,39.8687,352499.0
2018-12-06 13:00:00,48.68,48.71,48.57,48.59,223863.0,39.8605,39.8851,39.7704,39.7868,223863.0
2018-12-06 13:10:00,48.59,48.67,48.57,48.59,426768.0,39.7868,39.8523,39.7704,39.7868,426768.0
2018-12-06 13:20:00,48.58,48.62,48.54,48.55,286888.0,39.7786,39.8114,39.7459,39.7541,286888.0
2018-12-06 13:30:00,48.54,48.6,48.49,48.58,312160.0,39.7459,39.795,39.7049,39.7786,312160.0
2018-12-06 13:40:00,48.59,48.71,48.58,48.71,319836.0,39.7868,39.8851,39.7786,39.8851,319836.0
2018-12-06 13:50:00,48.71,48.84,48.71,48.83,486761.0,39.8851,39.9915,39.8851,39.9833,486761.0
2018-12-06 14:00:00,48.83,48.88,48.72,48.75,492983.0,39.9833,40.0243,39.8933,39.9178,492983.0
2018-12-06 14:10:00,48.74,48.75,48.62,48.62,451805.0,39.9096,39.9178,39.8114,39.8114,451805.0
2018-12-06 14:20:00,48.62,48.77,48.59,48.77,434576.0,39.8114,39.9342,39.7868,39.9342,434576.0
2018-12-06 14:30:00,48.75,48.76,48.62,48.66,423762.0,39.9178,39.926,39.8114,39.8441,423762.0
2018-12-06 14:40:00,48.66,48.74,48.58,48.63,381141.0,39.8441,39.9096,39.7786,39.8196,381141.0
2018-12-06 14:50:00,48.62,48.8,48.62,48.78,679484.0,39.8114,39.9588,39.8114,39.9424,679484.0
2018-12-06 15:00:00,48.79,48.87,48.71,48.79,550845.0,39.9506,40.0161,39.8851,39.9506,550845.0
2018-12-06 15:10:00,48.79,48.85,48.76,48.83,653406.0,39.9506,39.9997,39.926,39.9833,653406.0
2018-12-06 15:20:00,48.83,48.89,48.76,48.89,579619.0,39.9833,40.0325,39.926,40.0325,579619.0
2018-12-06 15:30:00,48.89,48.98,48.88,48.96,830497.0,40.0325,40.1062,40.0243,40.0898,830497.0
2018-12-06 15:40:00,48.95,49.09,48.89,49.08,1337672.0,40.0816,40.1962,40.0325,40.188,1337672.0
2018-12-06 15:50:00,49.07,49.12,49.02,49.09,1752547.0,40.1799,40.2208,40.1389,40.1962,1752547.0
2018-12-07 09:30:00,48.96,49.18,48.9,49.17,662117.0,40.0898,40.2699,40.0407,40.2617,662117.0
2018-12-07 09:40:00,49.17,49.3,49.17,49.19,759503.0,40.2617,40.3682,40.2617,40.2781,759503.0
2018-12-07 09:50:00,49.18,49.27,49.14,49.19,662978.0,40.2699,40.3436,40.2372,40.2781,662978.0
2018-12-07 10:00:00,49.19,49.23,49.11,49.13,894960.0,40.2781,40.3109,40.2126,40.229,894960.0
2018-12-07 10:10:00,49.13,49.13,48.94,48.95,909108.0,40.229,40.229,40.0734,40.0816,909108.0
2018-12-07 10:20:00,48.95,49.0,48.84,48.95,769533.0,40.0816,40.1225,39.9915,40.0816,769533.0
2018-12-07 10:30:00,48.96,48.97,48.77,48.84,641583.0,40.0898,40.098,39.9342,39.9915,641583.0
2018-12-07 10:40:00,48.83,48.95,48.8,48.9,596973.0,39.9833,40.0816,39.9588,40.0407,596973.0
2018-12-07 10:50:00,48.89,48.96,48.84,48.95,391867.0,40.0325,40.0898,39.9915,40.0816,391867.0
2018-12-07 11:00:00,48.96,48.99,48.77,48.8,486168.0,40.0898,40.1143,39.9342,39.9588,486168.0
2018-12-07 11:10:00,48.8,48.83,48.71,48.73,862508.0,39.9588,39.9833,39.8851,39.9015,862508.0
2018-12-07 11:20:00,48.73,48.75,48.61,48.69,1216078.0,39.9015,39.9178,39.8032,39.8687,1216078.0
2018-12-07 11:30:00,48.69,48.73,48.64,48.7,736823.0,39.8687,39.9015,39.8278,39.8769,736823.0
2018-12-07 11:40:00,48.71,48.83,48.66,48.81,615189.0,39.8851,39.9833,39.8441,39.967,615189.0
2018-12-07 11:50:00,48.81,48.82,48.62,48.63,277318.0,39.967,39.9751,39.8114,39.8196,277318.0
2018-12-07 12:00:00,48.62,48.7,48.61,48.65,318211.0,39.8114,39.8769,39.8032,39.8359,318211.0
2018-12-07 12:10:00,48.64,48.75,48.58,48.63,480588.0,39.8278,39.9178,39.7786,39.8196,480588.0
2018-12-07 12:20:00,48.61,48.71,48.61,48.66,706162.0,39.8032,39.8851,39.8032,39.8441,706162.0
2018-12-07 12:30:00,48.65,48.65,48.54,48.56,538382.0,39.8359,39.8359,39.7459,39.7623,538382.0
2018-12-07 12:40:00,48.56,48.57,48.46,48.5,303620.0,39.7623,39.7704,39.6804,39.7131,303620.0
2018-12-07 12:50:00,48.49,48.76,48.49,48.72,448621.0,39.7049,39.926,39.7049,39.8933,448621.0
2018-12-07 13:00:00,48.72,48.79,48.66,48.67,926201.0,39.8933,39.9506,39.8441,39.8523,926201.0
2018-12-07 13:10:00,48.66,48.69,48.5,48.51,416112.0,39.8441,39.8687,39.7131,39.7213,416112.0
2018-12-07 13:20:00,48.51,48.62,48.51,48.59,345293.0,39.7213,39.8114,39.7213,39.7868,345293.0
2018-12-07 13:30:00,48.58,48.6,48.46,48.49,209923.0,39.7786,39.795,39.6804,39.7049,209923.0
2018-12-07 13:40:00,48.49,48.56,48.44,48.46,242575.0,39.7049,39.7623,39.664,39.6804,242575.0
2018-12-07 13:50:00,48.46,48.46,48.31,48.32,545732.0,39.6804,39.6804,39.5575,39.5657,545732.0
2018-12-07 14:00:00,48.31,48.33,48.24,48.27,648786.0,39.5575,39.5739,39.5002,39.5248,648786.0
2018-12-07 14:10:00,48.26,48.37,48.19,48.36,666378.0,39.5166,39.6067,39.4593,39.5985,666378.0
2018-12-07 14:20:00,48.36,48.4,48.26,48.33,445300.0,39.5985,39.6312,39.5166,39.5739,445300.0
2018-12-07 14:30:00,48.34,48.36,48.24,48.25,460935.0,39.5821,39.5985,39.5002,39.5084,460935.0
2018-12-07 14:40:00,48.25,48.25,48.11,48.22,558020.0,39.5084,39.5084,39.3938,39.4839,558020.0
2018-12-07 14:50:00,48.22,48.28,48.08,48.1,681117.0,39.4839,39.533,39.3692,39.3856,681117.0
2018-12-07 15:00:00,48.11,48.16,48.05,48.16,787126.0,39.3938,39.4347,39.3447,39.4347,787126.0
2018-12-07 15:10:00,48.16,48.22,48.07,48.15,785898.0,39.4347,39.4839,39.361,39.4265,785898.0
2018-12-07 15:20:00,48.16,48.21,48.07,48.17,758526.0,39.4347,39.4757,39.361,39.4429,758526.0
2018-12-07 15:30:00,48.17,48.33,48.13,48.18,985332.0,39.4429,39.5739,39.4102,39.4511,985332.0
2018-12-07 15:40:00,48.18,48.22,48.09,48.09,1306684.0,39.4511,39.4839,39.3774,39.3774,1306684.0
2018-12-07 15:50:00,48.1,48.2,48.1,48.15,2935861.0,39.3856,39.4675,39.3856,39.4265,2935861.0
2018-12-10 09:30:00,47.79,47.91,47.77,47.8,1494927.0,39.1318,39.23,39.1154,39.1399,1494927.0
2018-12-10 09:40:00,47.8,47.85,47.65,47.67,488690.0,39.1399,39.1809,39.0171,39.0335,488690.0
2018-12-10 09:50:00,47.66,47.68,47.54,47.62,693060.0,39.0253,39.0417,38.927,38.9926,693060.0
2018-12-10 10:00:00,47.63,47.75,47.57,47.65,656356.0,39.0007,39.099,38.9516,39.0171,656356.0
2018-12-10 10:10:00,47.65,47.76,47.57,47.75,1119525.0,39.0171,39.1072,38.9516,39.099,1119525.0
2018-12-10 10:20:00,47.75,47.79,47.62,47.66,907972.0,39.099,39.1318,38.9926,39.0253,907972.0
2018-12-10 10:30:00,47.66,47.72,47.47,47.49,1062771.0,39.0253,39.0744,38.8697,38.8861,1062771.0
2018-12-10 10:40:00,47.48,47.55,47.42,47.49,1503484.0,38.8779,38.9352,38.8288,38.8861,1503484.0
2018-12-10 10:50:00,47.49,47.52,47.33,47.36,926327.0,38.8861,38.9107,38.7551,38.7797,926327.0
2018-12-10 11:00:00,47.36,47.37,47.16,47.19,1195599.0,38.7797,38.7878,38.6159,38.6405,1195599.0
2018-12-10 11:10:00,47.18,47.24,47.08,47.13,898519.0,38.6323,38.6814,38.5504,38.5913,898519.0
2018-12-10 11:20:00,47.13,47.2,47.07,47.19,879432.0,38.5913,38.6486,38.5422,38.6405,879432.0
2018-12-10 11:30:00,47.19,47.36,47.17,47.34,963797.0,38.6405,38.7797,38.6241,38.7633,963797.0
2018-12-10 11:40:00,47.34,47.44,47.29,47.39,649932.0,38.7633,38.8452,38.7223,38.8042,649932.0
2018-12-10 11:50:00,47.4,47.43,47.26,47.3,604481.0,38.8124,38.837,38.6978,38.7305,604481.0
2018-12-10 12:00:00,47.29,47.37,47.23,47.32,467076.0,38.7223,38.7878,38.6732,38.7469,467076.0
2018-12-10 12:10:00,47.32,47.4,47.25,47.26,390935.0,38.7469,38.8124,38.6896,38.6978,390935.0
2018-12-10 12:20:00,47.25,47.34,47.21,47.28,492622.0,38.6896,38.7633,38.6568,38.7142,492622.0
2018-12-10 12:30:00,47.28,47.53,47.28,47.5,581522.0,38.7142,38.9189,38.7142,38.8943,581522.0
2018-12-10 12:40:00,47.5,47.63,47.5,47.61,1378002.0,38.8943,39.0007,38.8943,38.9844,1378002.0
2018-12-10 12:50:00,47.61,47.64,47.56,47.57,556864.0,38.9844,39.0089,38.9434,38.9516,556864.0
2018-12-10 13:00:00,47.57,47.61,47.51,47.56,458464.0,38.9516,38.9844,38.9025,38.9434,458464.0
2018-12-10 13:10:00,47.56,47.68,47.52,47.63,1000891.0,38.9434,39.0417,38.9107,39.0007,1000891.0
2018-12-10 13:20:00,47.63,47.65,47.53,47.55,434976.0,39.0007,39.0171,38.9189,38.9352,434976.0
2018-12-10 13:30:00,47.54,47.73,47.53,47.66,674862.0,38.927,39.0826,38.9189,39.0253,674862.0
2018-12-10 13:40:00,47.65,47.69,47.59,47.66,333186.0,39.0171,39.0499,38.968,39.0253,333186.0
2018-12-10 13:50:00,47.66,47.77,47.66,47.69,399139.0,39.0253,39.1154,39.0253,39.0499,399139.0
2018-12-10 14:00:00,47.69,47.75,47.64,47.73,340320.0,39.0499,39.099,39.0089,39.0826,340320.0
2018-12-10 14:10:00,47.73,47.74,47.61,47.65,400843.0,39.0826,39.0908,38.9844,39.0171,400843.0
2018-12-10 14:20:00,47.65,47.69,47.59,47.64,530297.0,39.0171,39.0499,38.968,39.0089,530297.0
2018-12-10 14:30:00,47.64,47.77,47.64,47.73,622588.0,39.0089,39.1154,39.0089,39.0826,622588.0
2018-12-10 14:40:00,47.73,47.77,47.7,47.73,863749.0,39.0826,39.1154,39.0581,39.0826,863749.0
2018-12-10 14:50:00,47.73,47.8,47.62,47.64,1070058.0,39.0826,39.1399,38.9926,39.0089,1070058.0
2018-12-10 15:00:00,47.64,47.68,47.61,47.66,964964.0,39.0089,39.0417,38.9844,39.0253,964964.0
2018-12-10 15:10:00,47.67,47.68,47.53,47.57,446320.0,39.0335,39.0417,38.9189,38.9516,446320.0
2018-12-10 15:20:00,47.58,47.64,47.56,47.64,331164.0,38.9598,39.0089,38.9434,39.0089,331164.0
2018-12-10 15:30:00,47.65,47.85,47.64,47.8,718175.0,39.0171,39.1809,39.0089,39.1399,718175.0
2018-12-10 15:40:00,47.8,47.82,47.67,47.7,591968.0,39.1399,39.1563,39.0335,39.0581,591968.0
2018-12-10 15:50:00,47.7,47.75,47.66,47.68,927956.0,39.0581,39.099,39.0253,39.0417,927956.0
2018-12-11 09:30:00,48.33,48.33,48.19,48.2,1654409.0,39.5739,39.5739,39.4593,39.4675,1654409.0
2018-12-11 09:40:00,48.2,48.27,48.17,48.17,551834.0,39.4675,39.5248,39.4429,39.4429,551834.0
2018-12-11 09:50:00,48.17,48.27,48.14,48.2,535389.0,39.4429,39.5248,39.4183,39.4675,535389.0
2018-12-11 10:00:00,48.2,48.31,48.2,48.27,637281.0,39.4675,39.5575,39.4675,39.5248,637281.0
2018-12-11 10:10:00,48.27,48.27,48.09,48.18,583147.0,39.5248,39.5248,39.3774,39.4511,583147.0
2018-12-11 10:20:00,48.18,48.29,48.17,48.27,382565.0,39.4511,39.5412,39.4429,39.5248,382565.0
2018-12-11 10:30:00,48.28,48.31,48.15,48.26,355959.0,39.533,39.5575,39.4265,39.5166,355959.0
2018-12-11 10:40:00,48.26,48.29,48.1,48.14,504792.0,39.5166,39.5412,39.3856,39.4183,504792.0
2018-12-11 10:50:00,48.14,48.14,48.06,48.1,497768.0,39.4183,39.4183,39.3528,39.3856,497768.0
2018-12-11 11:00:00,48.1,48.11,48.03,48.09,559921.0,39.3856,39.3938,39.3283,39.3774,559921.0
2018-12-11 11:10:00,48.09,48.13,47.97,48.05,548406.0,39.3774,39.4102,39.2791,39.3447,548406.0
2018-12-11 11:20:00,48.05,48.07,47.96,47.98,598071.0,39.3447,39.361,39.271,39.2873,598071.0
2018-12-11 11:30:00,47.98,48.01,47.9,47.95,477641.0,39.2873,39.3119,39.2218,39.2628,477641.0
2018-12-11 11:40:00,47.95,47.96,47.83,47.91,840909.0,39.2628,39.271,39.1645,39.23,840909.0
2018-12-11 11:50:00,47.9,47.98,47.9,47.95,416888.0,39.2218,39.2873,39.2218,39.2628,416888.0
2018-12-11 12:00:00,47.96,47.96,47.77,47.82,709652.0,39.271,39.271,39.1154,39.1563,709652.0
2018-12-11 12:10:00,47.81,47.82,47.7,47.72,341778.0,39.1481,39.1563,39.0581,39.0744,341778.0
2018-12-11 12:20:00,47.72,47.82,47.72,47.75,521662.0,39.0744,39.1563,39.0744,39.099,521662.0
2018-12-11 12:30:00,47.76,47.81,47.72,47.79,297124.0,39.1072,39.1481,39.0744,39.1318,297124.0
2018-12-11 12:40:00,47.79,47.88,47.78,47.87,633653.0,39.1318,39.2055,39.1236,39.1973,633653.0
2018-12-11 12:50:00,47.87,47.9,47.84,47.85,247467.0,39.1973,39.2218,39.1727,39.1809,247467.0
2018-12-11 13:00:00,47.85,47.88,47.82,47.84,351440.0,39.1809,39.2055,39.1563,39.1727,351440.0
2018-12-11 13:10:00,47.85,47.88,47.78,47.87,404731.0,39.1809,39.2055,39.1236,39.1973,404731.0
2018-12-11 13:20:00,47.88,47.93,47.86,47.88,549520.0,39.2055,39.2464,39.1891,39.2055,549520.0
2018-12-11 13:30:00,47.87,47.9,47.81,47.89,228855.0,39.1973,39.2218,39.1481,39.2136,228855.0
2018-12-11 13:40:00,47.88,47.88,47.71,47.74,557076.0,39.2055,39.2055,39.0662,39.0908,557076.0
2018-12-11 13:50:00,47.73,47.76,47.69,47.69,689037.0,39.0826,39.1072,39.0499,39.0499,689037.0
2018-12-11 14:00:00,47.69,47.79,47.68,47.75,380227.0,39.0499,39.1318,39.0417,39.099,380227.0
2018-12-11 14:10:00,47.75,47.9,47.74,47.88,571394.0,39.099,39.2218,39.0908,39.2055,571394.0
2018-12-11 14:20:00,47.88,48.11,47.86,48.09,721189.0,39.2055,39.3938,39.1891,39.3774,721189.0
2018-12-11 14:30:00,48.08,48.15,48.04,48.05,888212.0,39.3692,39.4265,39.3365,39.3447,888212.0
2018-12-11 14:40:00,48.05,48.16,48.04,48.11,906650.0,39.3447,39.4347,39.3365,39.3938,906650.0
2018-12-11 14:50:00,48.11,48.16,48.09,48.11,545163.0,39.3938,39.4347,39.3774,39.3938,545163.0
2018-12-11 15:00:00,48.12,48.13,48.02,48.09,484509.0,39.402,39.4102,39.3201,39.3774,484509.0
2018-12-11 15:10:00,48.09,48.25,48.09,48.17,796460.0,39.3774,39.5084,39.3774,39.4429,796460.0
2018-12-11 15:20:00,48.17,48.21,48.16,48.17,354441.0,39.4429,39.4757,39.4347,39.4429,354441.0
2018-12-11 15:30:00,48.17,48.27,48.13,48.16,756391.0,39.4429,39.5248,39.4102,39.4347,756391.0
2018-12-11 15:40:00,48.16,48.16,48.06,48.08,911676.0,39.4347,39.4347,39.3528,39.3692,911676.0
2018-12-11 15:50:00,48.07,48.12,48.0,48.0,999430.0,39.361,39.402,39.3037,39.3037,999430.0
2018-12-12 09:30:00,48.88,48.96,48.86,48.92,796675.0,40.0243,40.0898,40.0079,40.057,796675.0
2018-12-12 09:40:00,48.93,48.97,48.82,48.87,950850.0,40.0652,40.098,39.9751,40.0161,950850.0
2018-12-12 09:50:00,48.88,48.94,48.83,48.93,445162.0,40.0243,40.0734,39.9833,40.0652,445162.0
2018-12-12 10:00:00,48.93,48.97,48.9,48.97,434297.0,40.0652,40.098,40.0407,40.098,434297.0
2018-12-12 10:10:00,48.97,49.05,48.93,49.05,557614.0,40.098,40.1635,40.0652,40.1635,557614.0
2018-12-12 10:20:00,49.04,49.06,48.97,48.97,424521.0,40.1553,40.1717,40.098,40.098,424521.0
2018-12-12 10:30:00,48.96,49.04,48.91,48.93,870401.0,40.0898,40.1553,40.0488,40.0652,870401.0
2018-12-12 10:40:00,48.92,49.05,48.89,49.05,340917.0,40.057,40.1635,40.0325,40.1635,340917.0
2018-12-12 10:50:00,49.05,49.13,49.05,49.1,322900.0,40.1635,40.229,40.1635,40.2044,322900.0
2018-12-12 11:00:00,49.1,49.15,49.08,49.11,311985.0,40.2044,40.2454,40.188,40.2126,311985.0
2018-12-12 11:10:00,49.1,49.11,49.01,49.07,278189.0,40.2044,40.2126,40.1307,40.1799,278189.0
2018-12-12 11:20:00,49.07,49.09,49.0,49.02,204546.0,40.1799,40.1962,40.1225,40.1389,204546.0
2018-12-12 11:30:00,49.02,49.03,48.96,48.98,301090.0,40.1389,40.1471,40.0898,40.1062,301090.0
2018-12-12 11:40:00,48.98,49.07,48.98,49.06,293742.0,40.1062,40.1799,40.1062,40.1717,293742.0
2018-12-12 11:50:00,49.06,49.08,48.96,49.06,306059.0,40.1717,40.188,40.0898,40.1717,306059.0
2018-12-12 12:00:00,49.06,49.1,49.02,49.06,817475.0,40.1717,40.2044,40.1389,40.1717,817475.0
2018-12-12 12:10:00,49.07,49.09,49.04,49.06,236666.0,40.1799,40.1962,40.1553,40.1717,236666.0
2018-12-12 12:20:00,49.06,49.11,49.03,49.1,435470.0,40.1717,40.2126,40.1471,40.2044,435470.0
2018-12-12 12:30:00,49.11,49.12,49.03,49.04,637808.0,40.2126,40.2208,40.1471,40.1553,637808.0
2018-12-12 12:40:00,49.04,49.11,49.04,49.1,186177.0,40.1553,40.2126,40.1553,40.2044,186177.0
2018-12-12 12:50:00,49.1,49.19,49.1,49.18,280563.0,40.2044,40.2781,40.2044,40.2699,280563.0
2018-12-12 13:00:00,49.18,49.22,49.16,49.18,340383.0,40.2699,40.3027,40.2535,40.2699,340383.0
2018-12-12 13:10:00,49.18,49.21,49.16,49.17,140772.0,40.2699,40.2945,40.2535,40.2617,140772.0
2018-12-12 13:20:00,49.17,49.21,49.16,49.21,283372.0,40.2617,40.2945,40.2535,40.2945,283372.0
2018-12-12 13:30:00,49.2,49.21,49.15,49.18,322364.0,40.2863,40.2945,40.2454,40.2699,322364.0
2018-12-12 13:40:00,49.17,49.18,49.11,49.15,233065.0,40.2617,40.2699,40.2126,40.2454,233065.0
2018-12-12 13:50:00,49.15,49.15,49.07,49.12,366922.0,40.2454,40.2454,40.1799,40.2208,366922.0
2018-12-12 14:00:00,49.12,49.15,48.97,48.99,435917.0,40.2208,40.2454,40.098,40.1143,435917.0
2018-12-12 14:10:00,48.99,49.03,48.92,49.02,515259.0,40.1143,40.1471,40.057,40.1389,515259.0
2018-12-12 14:20:00,49.02,49.05,48.87,48.9,671071.0,40.1389,40.1635,40.0161,40.0407,671071.0
2018-12-12 14:30:00,48.89,48.92,48.82,48.89,939905.0,40.0325,40.057,39.9751,40.0325,939905.0
2018-12-12 14:40:00,48.9,48.92,48.81,48.84,753201.0,40.0407,40.057,39.967,39.9915,753201.0
2018-12-12 14:50:00,48.84,48.95,48.81,48.93,600252.0,39.9915,40.0816,39.967,40.0652,600252.0
2018-12-12 15:00:00,48.92,48.99,48.89,48.97,478702.0,40.057,40.1143,40.0325,40.098,478702.0
2018-12-12 15:10:00,48.97,49.02,48.88,48.9,643545.0,40.098,40.1389,40.0243,40.0407,643545.0
2018-12-12 15:20:00,48.9,49.0,48.89,48.92,968210.0,40.0407,40.1225,40.0325,40.057,968210.0
2018-12-12 15:30:00,48.92,49.03,48.92,49.02,1228858.0,40.057,40.1471,40.057,40.1389,1228858.0
2018-12-12 15:40:00,49.02,49.04,48.91,48.92,960855.0,40.1389,40.1553,40.0488,40.057,960855.0
2018-12-12 15:50:00,48.91,48.92,48.76,48.76,1451322.0,40.0488,40.057,39.926,39.926,1451322.0
2018-12-13 09:30:00,48.93,49.03,48.93,49.0,665684.0,40.0652,40.1471,40.0652,40.1225,665684.0
2018-12-13 09:40:00,49.0,49.03,48.87,48.9,788805.0,40.1225,40.1471,40.0161,40.0407,788805.0
2018-12-13 09:50:00,48.9,48.93,48.82,48.86,759988.0,40.0407,40.0652,39.9751,40.0079,759988.0
2018-12-13 10:00:00,48.86,49.06,48.86,49.0,769576.0,40.0079,40.1717,40.0079,40.1225,769576.0
2018-12-13 10:10:00,49.0,49.11,48.98,49.02,641784.0,40.1225,40.2126,40.1062,40.1389,641784.0
2018-12-13 10:20:00,49.03,49.03,48.91,48.93,1432855.0,40.1471,40.1471,40.0488,40.0652,1432855.0
2018-12-13 10:30:00,48.93,48.96,48.86,48.89,689371.0,40.0652,40.0898,40.0079,40.0325,689371.0
2018-12-13 10:40:00,48.88,48.91,48.8,48.83,448714.0,40.0243,40.0488,39.9588,39.9833,448714.0
2018-12-13 10:50:00,48.82,48.88,48.73,48.86,718680.0,39.9751,40.0243,39.9015,40.0079,718680.0
2018-12-13 11:00:00,48.86,48.89,48.76,48.87,825921.0,40.0079,40.0325,39.926,40.0161,825921.0
2018-12-13 11:10:00,48.86,48.88,48.77,48.84,872253.0,40.0079,40.0243,39.9342,39.9915,872253.0
2018-12-13 11:20:00,48.84,48.89,48.79,48.86,741615.0,39.9915,40.0325,39.9506,40.0079,741615.0
2018-12-13 11:30:00,48.85,48.91,48.82,48.9,760397.0,39.9997,40.0488,39.9751,40.0407,760397.0
2018-12-13 11:40:00,48.89,49.0,48.85,48.93,733063.0,40.0325,40.1225,39.9997,40.0652,733063.0
2018-12-13 11:50:00,48.93,48.94,48.83,48.84,601753.0,40.0652,40.0734,39.9833,39.9915,601753.0
2018-12-13 12:00:00,48.83,48.89,48.8,48.86,2235498.0,39.9833,40.0325,39.9588,40.0079,2235498.0
2018-12-13 12:10:00,48.86,48.92,48.84,48.87,835749.0,40.0079,40.057,39.9915,40.0161,835749.0
2018-12-13 12:20:00,48.87,48.88,48.78,48.81,771026.0,40.0161,40.0243,39.9424,39.967,771026.0
2018-12-13 12:30:00,48.81,48.95,48.8,48.93,909456.0,39.967,40.0816,39.9588,40.0652,909456.0
2018-12-13 12:40:00,48.94,48.95,48.89,48.93,679381.0,40.0734,40.0816,40.0325,40.0652,679381.0
2018-12-13 12:50:00,48.93,48.96,48.87,48.91,700922.0,40.0652,40.0898,40.0161,40.0488,700922.0
2018-12-13 13:00:00,48.92,48.93,48.83,48.91,968690.0,40.057,40.0652,39.9833,40.0488,968690.0
2018-12-13 13:10:00,48.91,48.96,48.87,48.93,902227.0,40.0488,40.0898,40.0161,40.0652,902227.0
2018-12-13 13:20:00,48.92,48.97,48.87,48.94,795825.0,40.057,40.098,40.0161,40.0734,795825.0
2018-12-13 13:30:00,48.94,49.05,48.93,49.04,915880.0,40.0734,40.1635,40.0652,40.1553,915880.0
2018-12-13 13:40:00,49.04,49.07,48.99,49.0,646758.0,40.1553,40.1799,40.1143,40.1225,646758.0
2018-12-13 13:50:00,49.0,49.04,48.92,48.95,1104383.0,40.1225,40.1553,40.057,40.0816,1104383.0
2018-12-13 14:00:00,48.96,48.97,48.86,48.89,1129295.0,40.0898,40.098,40.0079,40.0325,1129295.0
2018-12-13 14:10:00,48.88,48.9,48.85,48.9,439639.0,40.0243,40.0407,39.9997,40.0407,439639.0
2018-12-13 14:20:00,48.9,48.93,48.85,48.92,490289.0,40.0407,40.0652,39.9997,40.057,490289.0
2018-12-13 14:30:00,48.92,48.93,48.84,48.89,671853.0,40.057,40.0652,39.9915,40.0325,671853.0
2018-12-13 14:40:00,48.89,48.92,48.85,48.85,523675.0,40.0325,40.057,39.9997,39.9997,523675.0
2018-12-13 14:50:00,48.85,48.95,48.85,48.91,618084.0,39.9997,40.0816,39.9997,40.0488,618084.0
2018-12-13 15:00:00,48.92,48.94,48.87,48.87,356809.0,40.057,40.0734,40.0161,40.0161,356809.0
2018-12-13 15:10:00,48.87,48.95,48.85,48.93,556005.0,40.0161,40.0816,39.9997,40.0652,556005.0
2018-12-13 15:20:00,48.93,48.96,48.9,48.91,587335.0,40.0652,40.0898,40.0407,40.0488,587335.0
2018-12-13 15:30:00,48.91,48.95,48.87,48.92,829030.0,40.0488,40.0816,40.0161,40.057,829030.0
2018-12-13 15:40:00,48.92,49.02,48.91,48.94,768483.0,40.057,40.1389,40.0488,40.0734,768483.0
2018-12-13 15:50:00,48.95,48.95,48.82,48.83,1039907.0,40.0816,40.0816,39.9751,39.9833,1039907.0
2018-12-14 09:30:00,48.22,48.22,48.1,48.15,735649.0,39.4839,39.4839,39.3856,39.4265,735649.0
2018-12-14 09:40:00,48.15,48.28,48.14,48.24,455939.0,39.4265,39.533,39.4183,39.5002,455939.0
2018-12-14 09:50:00,48.24,48.3,48.19,48.27,481627.0,39.5002,39.5494,39.4593,39.5248,481627.0
2018-12-14 10:00:00,48.26,48.34,48.26,48.33,728866.0,39.5166,39.5821,39.5166,39.5739,728866.0
2018-12-14 10:10:00,48.34,48.41,48.28,48.4,482392.0,39.5821,39.6394,39.533,39.6312,482392.0
2018-12-14 10:20:00,48.41,48.44,48.35,48.36,528965.0,39.6394,39.664,39.5903,39.5985,528965.0
2018-12-14 10:30:00,48.35,48.41,48.29,48.41,864368.0,39.5903,39.6394,39.5412,39.6394,864368.0
2018-12-14 10:40:00,48.41,48.46,48.38,48.44,785703.0,39.6394,39.6804,39.6149,39.664,785703.0
2018-12-14 10:50:00,48.43,48.48,48.41,48.42,518423.0,39.6558,39.6967,39.6394,39.6476,518423.0
2018-12-14 11:00:00,48.41,48.53,48.41,48.5,444110.0,39.6394,39.7377,39.6394,39.7131,444110.0
2018-12-14 11:10:00,48.49,48.5,48.42,48.49,513335.0,39.7049,39.7131,39.6476,39.7049,513335.0
2018-12-14 11:20:00,48.49,48.51,48.4,48.44,555555.0,39.7049,39.7213,39.6312,39.664,555555.0
2018-12-14 11:30:00,48.44,48.55,48.43,48.5,476016.0,39.664,39.7541,39.6558,39.7131,476016.0
2018-12-14 11:40:00,48.5,48.55,48.38,48.39,718874.0,39.7131,39.7541,39.6149,39.6231,718874.0
2018-12-14 11:50:00,48.38,48.41,48.31,48.35,683514.0,39.6149,39.6394,39.5575,39.5903,683514.0
2018-12-14 12:00:00,48.35,48.41,48.33,48.33,676622.0,39.5903,39.6394,39.5739,39.5739,676622.0
2018-12-14 12:10:00,48.33,48.38,48.3,48.36,746892.0,39.5739,39.6149,39.5494,39.5985,746892.0
2018-12-14 12:20:00,48.36,48.39,48.34,48.37,388994.0,39.5985,39.6231,39.5821,39.6067,388994.0
2018-12-14 12:30:00,48.37,48.43,48.37,48.38,483139.0,39.6067,39.6558,39.6067,39.6149,483139.0
2018-12-14 12:40:00,48.37,48.38,48.33,48.36,234687.0,39.6067,39.6149,39.5739,39.5985,234687.0
2018-12-14 12:50:00,48.36,48.41,48.34,48.35,254316.0,39.5985,39.6394,39.5821,39.5903,254316.0
2018-12-14 13:00:00,48.35,48.39,48.3,48.38,451240.0,39.5903,39.6231,39.5494,39.6149,451240.0
2018-12-14 13:10:00,48.39,48.42,48.35,48.35,340456.0,39.6231,39.6476,39.5903,39.5903,340456.0
2018-12-14 13:20:00,48.35,48.36,48.31,48.31,229755.0,39.5903,39.5985,39.5575,39.5575,229755.0
2018-12-14 13:30:00,48.3,48.32,48.22,48.26,446939.0,39.5494,39.5657,39.4839,39.5166,446939.0
2018-12-14 13:40:00,48.26,48.35,48.26,48.31,733591.0,39.5166,39.5903,39.5166,39.5575,733591.0
2018-12-14 13:50:00,48.3,48.34,48.27,48.3,430357.0,39.5494,39.5821,39.5248,39.5494,430357.0
2018-12-14 14:00:00,48.3,48.35,48.26,48.32,430024.0,39.5494,39.5903,39.5166,39.5657,430024.0
2018-12-14 14:10:00,48.31,48.33,48.23,48.3,532249.0,39.5575,39.5739,39.492,39.5494,532249.0
2018-12-14 14:20:00,48.29,48.35,48.28,48.31,257175.0,39.5412,39.5903,39.533,39.5575,257175.0
2018-12-14 14:30:00,48.31,48.33,48.18,48.18,419601.0,39.5575,39.5739,39.4511,39.4511,419601.0
2018-12-14 14:40:00,48.18,48.24,48.15,48.16,551332.0,39.4511,39.5002,39.4265,39.4347,551332.0
2018-12-14 14:50:00,48.16,48.24,48.12,48.22,604930.0,39.4347,39.5002,39.402,39.4839,604930.0
2018-12-14 15:00:00,48.23,48.28,48.21,48.22,594518.0,39.492,39.533,39.4757,39.4839,594518.0
2018-12-14 15:10:00,48.23,48.33,48.22,48.29,482812.0,39.492,39.5739,39.4839,39.5412,482812.0
2018-12-14 15:20:00,48.3,48.3,48.22,48.24,632594.0,39.5494,39.5494,39.4839,39.5002,632594.0
2018-12-14 15:30:00,48.23,48.28,48.18,48.21,770014.0,39.492,39.533,39.4511,39.4757,770014.0
2018-12-14 15:40:00,48.2,48.22,48.14,48.21,899635.0,39.4675,39.4839,39.4183,39.4757,899635.0
2018-12-14 15:50:00,48.22,48.29,48.13,48.14,931819.0,39.4839,39.5412,39.4102,39.4183,931819.0
2018-12-17 09:30:00,48.18,48.23,48.06,48.07,828059.0,39.4511,39.492,39.3528,39.361,828059.0
2018-12-17 09:40:00,48.07,48.08,47.93,47.96,632721.0,39.361,39.3692,39.2464,39.271,632721.0
2018-12-17 09:50:00,47.96,48.04,47.9,48.03,520291.0,39.271,39.3365,39.2218,39.3283,520291.0
2018-12-17 10:00:00,48.02,48.02,47.94,47.98,621220.0,39.3201,39.3201,39.2546,39.2873,621220.0
2018-12-17 10:10:00,47.98,48.11,47.95,48.07,730223.0,39.2873,39.3938,39.2628,39.361,730223.0
2018-12-17 10:20:00,48.07,48.15,48.04,48.11,532489.0,39.361,39.4265,39.3365,39.3938,532489.0
2018-12-17 10:30:00,48.11,48.14,47.97,47.99,761511.0,39.3938,39.4183,39.2791,39.2955,761511.0
2018-12-17 10:40:00,47.98,48.16,47.96,48.11,950045.0,39.2873,39.4347,39.271,39.3938,950045.0
2018-12-17 10:50:00,48.11,48.24,48.1,48.21,580714.0,39.3938,39.5002,39.3856,39.4757,580714.0
2018-12-17 11:00:00,48.22,48.31,48.19,48.29,793776.0,39.4839,39.5575,39.4593,39.5412,793776.0
2018-12-17 11:10:00,48.29,48.36,48.28,48.33,845010.0,39.5412,39.5985,39.533,39.5739,845010.0
2018-12-17 11:20:00,48.32,48.35,48.28,48.28,941374.0,39.5657,39.5903,39.533,39.533,941374.0
2018-12-17 11:30:00,48.29,48.3,48.21,48.23,509770.0,39.5412,39.5494,39.4757,39.492,509770.0
2018-12-17 11:40:00,48.22,48.24,48.15,48.23,699741.0,39.4839,39.5002,39.4265,39.492,699741.0
2018-12-17 11:50:00,48.24,48.29,48.2,48.29,322127.0,39.5002,39.5412,39.4675,39.5412,322127.0
2018-12-17 12:00:00,48.29,48.33,48.27,48.29,1041383.0,39.5412,39.5739,39.5248,39.5412,1041383.0
2018-12-17 12:10:00,48.28,48.32,48.24,48.31,736139.0,39.533,39.5657,39.5002,39.5575,736139.0
2018-12-17 12:20:00,48.32,48.36,48.25,48.27,576889.0,39.5657,39.5985,39.5084,39.5248,576889.0
2018-12-17 12:30:00,48.27,48.27,48.1,48.14,1061871.0,39.5248,39.5248,39.3856,39.4183,1061871.0
2018-12-17 12:40:00,48.14,48.16,48.07,48.13,583210.0,39.4183,39.4347,39.361,39.4102,583210.0
2018-12-17 12:50:00,48.13,48.15,48.04,48.04,440451.0,39.4102,39.4265,39.3365,39.3365,440451.0
2018-12-17 13:00:00,48.03,48.11,48.0,48.09,476690.0,39.3283,39.3938,39.3037,39.3774,476690.0
2018-12-17 13:10:00,48.09,48.12,48.03,48.04,549351.0,39.3774,39.402,39.3283,39.3365,549351.0
2018-12-17 13:20:00,48.04,48.07,47.97,48.0,577481.0,39.3365,39.361,39.2791,39.3037,577481.0
2018-12-17 13:30:00,48.01,48.05,47.85,47.91,686744.0,39.3119,39.3447,39.1809,39.23,686744.0
2018-12-17 13:40:00,47.9,47.96,47.85,47.88,483806.0,39.2218,39.271,39.1809,39.2055,483806.0
2018-12-17 13:50:00,47.88,47.96,47.84,47.87,721494.0,39.2055,39.271,39.1727,39.1973,721494.0
2018-12-17 14:00:00,47.87,47.9,47.76,47.8,994062.0,39.1973,39.2218,39.1072,39.1399,994062.0
2018-12-17 14:10:00,47.8,47.83,47.77,47.83,725158.0,39.1399,39.1645,39.1154,39.1645,725158.0
2018-12-17 14:20:00,47.83,47.9,47.78,47.8,819276.0,39.1645,39.2218,39.1236,39.1399,819276.0
2018-12-17 14:30:00,47.8,47.86,47.78,47.83,671501.0,39.1399,39.1891,39.1236,39.1645,671501.0
2018-12-17 14:40:00,47.84,47.93,47.83,47.86,1126847.0,39.1727,39.2464,39.1645,39.1891,1126847.0
2018-12-17 14:50:00,47.86,47.89,47.77,47.83,611161.0,39.1891,39.2136,39.1154,39.1645,611161.0
2018-12-17 15:00:00,47.82,47.88,47.77,47.78,893396.0,39.1563,39.2055,39.1154,39.1236,893396.0
2018-12-17 15:10:00,47.78,47.9,47.76,47.79,1053744.0,39.1236,39.2218,39.1072,39.1318,1053744.0
2018-12-17 15:20:00,47.78,47.79,47.63,47.66,1682487.0,39.1236,39.1318,39.0007,39.0253,1682487.0
2018-12-17 15:30:00,47.66,47.7,47.59,47.67,5327432.0,39.0253,39.0581,38.968,39.0335,5327432.0
2018-12-17 15:40:00,47.66,47.67,47.54,47.58,1610568.0,39.0253,39.0335,38.927,38.9598,1610568.0
2018-12-17 15:50:00,47.58,47.75,47.56,47.7,1577037.0,38.9598,39.099,38.9434,39.0581,1577037.0
2018-12-18 09:30:00,47.2,47.23,47.09,47.11,896336.0,39.352,39.377,39.2603,39.277,896336.0
2018-12-18 09:40:00,47.12,47.28,47.1,47.26,1126758.0,39.2853,39.4187,39.2686,39.402,1126758.0
2018-12-18 09:50:00,47.26,47.4,47.24,47.32,2957036.0,39.402,39.5188,39.3854,39.4521,2957036.0
2018-12-18 10:00:00,47.32,47.34,47.23,47.24,780254.0,39.4521,39.4687,39.377,39.3854,780254.0
2018-12-18 10:10:00,47.24,47.29,47.2,47.27,486802.0,39.3854,39.427,39.352,39.4104,486802.0
2018-12-18 10:20:00,47.28,47.3,47.22,47.29,1071157.0,39.4187,39.4354,39.3687,39.427,1071157.0
2018-12-18 10:30:00,47.29,47.37,47.28,47.33,1213504.0,39.427,39.4937,39.4187,39.4604,1213504.0
2018-12-18 10:40:00,47.34,47.35,47.2,47.23,1059752.0,39.4687,39.4771,39.352,39.377,1059752.0
2018-12-18 10:50:00,47.23,47.3,47.18,47.2,1158579.0,39.377,39.4354,39.3353,39.352,1158579.0
2018-12-18 11:00:00,47.21,47.27,47.18,47.21,729305.0,39.3603,39.4104,39.3353,39.3603,729305.0
2018-12-18 11:10:00,47.21,47.25,47.17,47.21,631002.0,39.3603,39.3937,39.327,39.3603,631002.0
2018-12-18 11:20:00,47.2,47.21,47.11,47.16,570452.0,39.352,39.3603,39.277,39.3187,570452.0
2018-12-18 11:30:00,47.16,47.26,47.16,47.22,467171.0,39.3187,39.402,39.3187,39.3687,467171.0
2018-12-18 11:40:00,47.22,47.27,47.18,47.25,424109.0,39.3687,39.4104,39.3353,39.3937,424109.0
2018-12-18 11:50:00,47.25,47.27,47.18,47.19,1171551.0,39.3937,39.4104,39.3353,39.3437,1171551.0
2018-12-18 12:00:00,47.19,47.35,47.19,47.33,1067911.0,39.3437,39.4771,39.3437,39.4604,1067911.0
2018-12-18 12:10:00,47.33,47.41,47.33,47.4,747238.0,39.4604,39.5271,39.4604,39.5188,747238.0
2018-12-18 12:20:00,47.4,47.4,47.29,47.31,594379.0,39.5188,39.5188,39.427,39.4437,594379.0
2018-12-18 12:30:00,47.32,47.37,47.3,47.33,1099519.0,39.4521,39.4937,39.4354,39.4604,1099519.0
2018-12-18 12:40:00,47.32,47.36,47.3,47.35,421444.0,39.4521,39.4854,39.4354,39.4771,421444.0
2018-12-18 12:50:00,47.35,47.38,47.33,47.35,490208.0,39.4771,39.5021,39.4604,39.4771,490208.0
2018-12-18 13:00:00,47.36,47.4,47.34,47.38,645284.0,39.4854,39.5188,39.4687,39.5021,645284.0
2018-12-18 13:10:00,47.39,47.43,47.36,47.36,876033.0,39.5104,39.5438,39.4854,39.4854,876033.0
2018-12-18 13:20:00,47.36,47.39,47.33,47.35,584568.0,39.4854,39.5104,39.4604,39.4771,584568.0
2018-12-18 13:30:00,47.36,47.37,47.3,47.32,643583.0,39.4854,39.4937,39.4354,39.4521,643583.0
2018-12-18 13:40:00,47.32,47.4,47.31,47.39,332403.0,39.4521,39.5188,39.4437,39.5104,332403.0
2018-12-18 13:50:00,47.4,47.4,47.26,47.3,357220.0,39.5188,39.5188,39.402,39.4354,357220.0
2018-12-18 14:00:00,47.3,47.4,47.3,47.4,580943.0,39.4354,39.5188,39.4354,39.5188,580943.0
2018-12-18 14:10:00,47.4,47.42,47.32,47.35,474321.0,39.5188,39.5354,39.4521,39.4771,474321.0
2018-12-18 14:20:00,47.35,47.4,47.34,47.37,791911.0,39.4771,39.5188,39.4687,39.4937,791911.0
2018-12-18 14:30:00,47.38,47.38,47.26,47.29,551845.0,39.5021,39.5021,39.402,39.427,551845.0
2018-12-18 14:40:00,47.29,47.31,47.13,47.16,1953475.0,39.427,39.4437,39.2936,39.3187,1953475.0
2018-12-18 14:50:00,47.16,47.18,47.07,47.07,861966.0,39.3187,39.3353,39.2436,39.2436,861966.0
2018-12-18 15:00:00,47.07,47.15,47.03,47.1,1473545.0,39.2436,39.3103,39.2103,39.2686,1473545.0
2018-12-18 15:10:00,47.09,47.19,47.09,47.18,714740.0,39.2603,39.3437,39.2603,39.3353,714740.0
2018-12-18 15:20:00,47.18,47.21,47.07,47.12,948221.0,39.3353,39.3603,39.2436,39.2853,948221.0
2018-12-18 15:30:00,47.12,47.23,47.11,47.2,1293622.0,39.2853,39.377,39.277,39.352,1293622.0
2018-12-18 15:40:00,47.19,47.32,47.18,47.3,1114513.0,39.3437,39.4521,39.3353,39.4354,1114513.0
2018-12-18 15:50:00,47.3,47.31,47.15,47.17,1654968.0,39.4354,39.4437,39.3103,39.327,1654968.0
2018-12-19 09:30:00,47.37,47.52,47.36,47.5,812668.0,39.4937,39.6188,39.4854,39.6021,812668.0
2018-12-19 09:40:00,47.5,47.61,47.5,47.61,664154.0,39.6021,39.6938,39.6021,39.6938,664154.0
2018-12-19 09:50:00,47.61,47.69,47.58,47.6,679494.0,39.6938,39.7605,39.6688,39.6855,679494.0
2018-12-19 10:00:00,47.6,47.65,47.59,47.6,744855.0,39.6855,39.7272,39.6772,39.6855,744855.0
2018-12-19 10:10:00,47.6,47.68,47.59,47.67,1691752.0,39.6855,39.7522,39.6772,39.7439,1691752.0
2018-12-19 10:20:00,47.67,47.68,47.61,47.64,344037.0,39.7439,39.7522,39.6938,39.7189,344037.0
2018-12-19 10:30:00,47.64,47.68,47.61,47.63,1082554.0,39.7189,39.7522,39.6938,39.7105,1082554.0
2018-12-19 10:40:00,47.63,47.66,47.55,47.55,298413.0,39.7105,39.7355,39.6438,39.6438,298413.0
2018-12-19 10:50:00,47.55,47.62,47.53,47.57,253021.0,39.6438,39.7022,39.6271,39.6605,253021.0
2018-12-19 11:00:00,47.58,47.58,47.52,47.54,313474.0,39.6688,39.6688,39.6188,39.6355,313474.0
2018-12-19 11:10:00,47.53,47.57,47.48,47.53,2279508.0,39.6271,39.6605,39.5855,39.6271,2279508.0
2018-12-19 11:20:00,47.53,47.56,47.49,47.51,1964208.0,39.6271,39.6522,39.5938,39.6105,1964208.0
2018-12-19 11:30:00,47.5,47.53,47.46,47.52,785980.0,39.6021,39.6271,39.5688,39.6188,785980.0
2018-12-19 11:40:00,47.52,47.6,47.51,47.6,730600.0,39.6188,39.6855,39.6105,39.6855,730600.0
2018-12-19 11:50:00,47.6,47.7,47.59,47.68,656451.0,39.6855,39.7689,39.6772,39.7522,656451.0
2018-12-19 12:00:00,47.69,47.75,47.68,47.73,715062.0,39.7605,39.8106,39.7522,39.7939,715062.0
2018-12-19 12:10:00,47.74,47.74,47.67,47.68,500083.0,39.8022,39.8022,39.7439,39.7522,500083.0
2018-12-19 12:20:00,47.69,47.7,47.64,47.66,198625.0,39.7605,39.7689,39.7189,39.7355,198625.0
2018-12-19 12:30:00,47.66,47.69,47.65,47.65,255152.0,39.7355,39.7605,39.7272,39.7272,255152.0
2018-12-19 12:40:00,47.66,47.69,47.63,47.69,402152.0,39.7355,39.7605,39.7105,39.7605,402152.0
2018-12-19 12:50:00,47.69,47.71,47.61,47.61,1333263.0,39.7605,39.7772,39.6938,39.6938,1333263.0
2018-12-19 13:00:00,47.61,47.63,47.56,47.58,693373.0,39.6938,39.7105,39.6522,39.6688,693373.0
2018-12-19 13:10:00,47.58,47.61,47.55,47.6,563609.0,39.6688,39.6938,39.6438,39.6855,563609.0
2018-12-19 13:20:00,47.6,47.62,47.51,47.55,670314.0,39.6855,39.7022,39.6105,39.6438,670314.0
2018-12-19 13:30:00,47.55,47.62,47.54,47.59,846696.0,39.6438,39.7022,39.6355,39.6772,846696.0
2018-12-19 13:40:00,47.59,47.67,47.59,47.64,658315.0,39.6772,39.7439,39.6772,39.7189,658315.0
2018-12-19 13:50:00,47.65,47.81,47.59,47.81,537754.0,39.7272,39.8606,39.6772,39.8606,537754.0
2018-12-19 14:00:00,47.75,47.78,46.95,47.03,3877930.0,39.8106,39.8356,39.1436,39.2103,3877930.0
2018-12-19 14:10:00,47.03,47.1,46.75,47.08,2747591.0,39.2103,39.2686,38.9768,39.252,2747591.0
2018-12-19 14:20:00,47.07,47.24,46.98,47.2,1301190.0,39.2436,39.3854,39.1686,39.352,1301190.0
2018-12-19 14:30:00,47.2,47.34,47.11,47.23,3325691.0,39.352,39.4687,39.277,39.377,3325691.0
2018-12-19 14:40:00,47.23,47.23,46.79,46.87,1990725.0,39.377,39.377,39.0102,39.0769,1990725.0
2018-12-19 14:50:00,46.87,46.87,46.42,46.51,2071263.0,39.0769,39.0769,38.7017,38.7767,2071263.0
2018-12-19 15:00:00,46.51,46.51,46.04,46.29,2575725.0,38.7767,38.7767,38.3849,38.5933,2575725.0
2018-12-19 15:10:00,46.29,46.46,46.2,46.28,1771782.0,38.5933,38.7351,38.5183,38.585,1771782.0
2018-12-19 15:20:00,46.28,46.35,46.13,46.17,2076789.0,38.585,38.6433,38.4599,38.4933,2076789.0
2018-12-19 15:30:00,46.17,46.33,46.16,46.21,1527695.0,38.4933,38.6267,38.4849,38.5266,1527695.0
2018-12-19 15:40:00,46.21,46.34,46.1,46.33,1981967.0,38.5266,38.635,38.4349,38.6267,1981967.0
2018-12-19 15:50:00,46.32,46.43,46.28,46.4,1659850.0,38.6183,38.71,38.585,38.685,1659850.0
2018-12-20 09:30:00,46.9,47.1,46.89,47.08,1292597.0,39.1019,39.2686,39.0936,39.252,1292597.0
2018-12-20 09:40:00,47.07,47.07,46.86,46.9,965485.0,39.2436,39.2436,39.0685,39.1019,965485.0
2018-12-20 09:50:00,46.9,47.04,46.85,47.03,1600451.0,39.1019,39.2186,39.0602,39.2103,1600451.0
2018-12-20 10:00:00,47.02,47.12,46.92,47.1,1216053.0,39.2019,39.2853,39.1186,39.2686,1216053.0
2018-12-20 10:10:00,47.08,47.1,46.98,47.0,747961.0,39.252,39.2686,39.1686,39.1853,747961.0
2018-12-20 10:20:00,46.99,47.1,46.95,47.03,744989.0,39.1769,39.2686,39.1436,39.2103,744989.0
2018-12-20 10:30:00,47.03,47.12,46.99,47.09,1761099.0,39.2103,39.2853,39.1769,39.2603,1761099.0
2018-12-20 10:40:00,47.09,47.17,47.01,47.01,904777.0,39.2603,39.327,39.1936,39.1936,904777.0
2018-12-20 10:50:00,47.0,47.05,46.92,47.0,1004515.0,39.1853,39.227,39.1186,39.1853,1004515.0
2018-12-20 11:00:00,47.0,47.04,46.93,46.97,922759.0,39.1853,39.2186,39.1269,39.1603,922759.0
2018-12-20 11:10:00,46.97,47.0,46.9,46.93,849398.0,39.1603,39.1853,39.1019,39.1269,849398.0
2018-12-20 11:20:00,46.93,46.93,46.77,46.82,911527.0,39.1269,39.1269,38.9935,39.0352,911527.0
2018-12-20 11:30:00,46.82,46.87,46.76,46.79,964336.0,39.0352,39.0769,38.9852,39.0102,964336.0
2018-12-20 11:40:00,46.79,46.83,46.61,46.62,794832.0,39.0102,39.0435,38.8601,38.8684,794832.0
2018-12-20 11:50:00,46.63,46.78,46.55,46.67,1793894.0,38.8768,39.0018,38.8101,38.9101,1793894.0
2018-12-20 12:00:00,46.68,46.74,46.62,46.68,782175.0,38.9185,38.9685,38.8684,38.9185,782175.0
2018-12-20 12:10:00,46.69,46.79,46.63,46.77,790257.0,38.9268,39.0102,38.8768,38.9935,790257.0
2018-12-20 12:20:00,46.78,46.88,46.75,46.87,920437.0,39.0018,39.0852,38.9768,39.0769,920437.0
2018-12-20 12:30:00,46.87,46.9,46.79,46.86,1965631.0,39.0769,39.1019,39.0102,39.0685,1965631.0
2018-12-20 12:40:00,46.84,46.86,46.76,46.81,1649092.0,39.0519,39.0685,38.9852,39.0269,1649092.0
2018-12-20 12:50:00,46.81,46.87,46.74,46.84,1078143.0,39.0269,39.0769,38.9685,39.0519,1078143.0
2018-12-20 13:00:00,46.84,46.85,46.72,46.72,1082236.0,39.0519,39.0602,38.9518,38.9518,1082236.0
2018-12-20 13:10:00,46.71,46.83,46.7,46.78,1292583.0,38.9435,39.0435,38.9351,39.0018,1292583.0
2018-12-20 13:20:00,46.78,46.85,46.72,46.75,913670.0,39.0018,39.0602,38.9518,38.9768,913670.0
2018-12-20 13:30:00,46.74,46.8,46.69,46.76,799247.0,38.9685,39.0185,38.9268,38.9852,799247.0
2018-12-20 13:40:00,46.77,46.8,46.66,46.76,1085945.0,38.9935,39.0185,38.9018,38.9852,1085945.0
2018-12-20 13:50:00,46.76,46.77,46.63,46.64,1288344.0,38.9852,38.9935,38.8768,38.8851,1288344.0
2018-12-20 14:00:00,46.64,46.68,46.53,46.54,2770427.0,38.8851,38.9185,38.7934,38.8017,2770427.0
2018-12-20 14:10:00,46.54,46.54,46.4,46.41,1509561.0,38.8017,38.8017,38.685,38.6934,1509561.0
2018-12-20 14:20:00,46.41,46.66,46.41,46.65,865195.0,38.6934,38.9018,38.6934,38.8935,865195.0
2018-12-20 14:30:00,46.65,46.79,46.63,46.71,980284.0,38.8935,39.0102,38.8768,38.9435,980284.0
2018-12-20 14:40:00,46.69,46.92,46.69,46.88,2399503.0,38.9268,39.1186,38.9268,39.0852,2399503.0
2018-12-20 14:50:00,46.88,46.88,46.71,46.77,1551257.0,39.0852,39.0852,38.9435,38.9935,1551257.0
2018-12-20 15:00:00,46.76,46.8,46.62,46.79,1339244.0,38.9852,39.0185,38.8684,39.0102,1339244.0
2018-12-20 15:10:00,46.79,46.89,46.74,46.81,1155403.0,39.0102,39.0936,38.9685,39.0269,1155403.0
2018-12-20 15:20:00,46.8,46.92,46.79,46.86,1253309.0,39.0185,39.1186,39.0102,39.0685,1253309.0
2018-12-20 15:30:00,46.86,46.98,46.85,46.95,1483987.0,39.0685,39.1686,39.0602,39.1436,1483987.0
2018-12-20 15:40:00,46.95,46.98,46.75,46.8,2151001.0,39.1436,39.1686,38.9768,39.0185,2151001.0
2018-12-20 15:50:00,46.79,46.88,46.72,46.83,2289164.0,39.0102,39.0852,38.9518,39.0435,2289164.0
2018-12-21 09:30:00,46.88,46.92,46.78,46.9,1745323.0,39.0852,39.1186,39.0018,39.1019,1745323.0
2018-12-21 09:40:00,46.91,46.95,46.82,46.83,1117841.0,39.1102,39.1436,39.0352,39.0435,1117841.0
2018-12-21 09:50:00,46.84,46.85,46.75,46.84,1130674.0,39.0519,39.0602,38.9768,39.0519,1130674.0
2018-12-21 10:00:00,46.84,46.84,46.72,46.77,1849500.0,39.0519,39.0519,38.9518,38.9935,1849500.0
2018-12-21 10:10:00,46.77,47.12,46.75,47.07,2083299.0,38.9935,39.2853,38.9768,39.2436,2083299.0
2018-12-21 10:20:00,47.08,47.13,46.97,47.01,1157826.0,39.252,39.2936,39.1603,39.1936,1157826.0
2018-12-21 10:30:00,47.01,47.02,46.87,46.88,1087967.0,39.1936,39.2019,39.0769,39.0852,1087967.0
2018-12-21 10:40:00,46.88,46.93,46.83,46.88,477735.0,39.0852,39.1269,39.0435,39.0852,477735.0
2018-12-21 10:50:00,46.88,46.91,46.81,46.83,589140.0,39.0852,39.1102,39.0269,39.0435,589140.0
2018-12-21 11:00:00,46.82,46.85,46.65,46.65,959880.0,39.0352,39.0602,38.8935,38.8935,959880.0
2018-12-21 11:10:00,46.65,46.81,46.65,46.8,752633.0,38.8935,39.0269,38.8935,39.0185,752633.0
2018-12-21 11:20:00,46.8,46.91,46.79,46.9,638557.0,39.0185,39.1102,39.0102,39.1019,638557.0
2018-12-21 11:30:00,46.91,46.92,46.83,46.85,949141.0,39.1102,39.1186,39.0435,39.0602,949141.0
2018-12-21 11:40:00,46.84,46.87,46.73,46.74,831512.0,39.0519,39.0769,38.9602,38.9685,831512.0
2018-12-21 11:50:00,46.75,46.82,46.68,46.7,550688.0,38.9768,39.0352,38.9185,38.9351,550688.0
2018-12-21 12:00:00,46.69,46.72,46.61,46.63,790942.0,38.9268,38.9518,38.8601,38.8768,790942.0
2018-12-21 12:10:00,46.63,46.64,46.55,46.56,824894.0,38.8768,38.8851,38.8101,38.8184,824894.0
2018-12-21 12:20:00,46.56,46.6,46.46,46.48,678192.0,38.8184,38.8518,38.7351,38.7517,678192.0
2018-12-21 12:30:00,46.48,46.57,46.37,46.56,1471186.0,38.7517,38.8268,38.66,38.8184,1471186.0
2018-12-21 12:40:00,46.55,46.66,46.51,46.59,961736.0,38.8101,38.9018,38.7767,38.8434,961736.0
2018-12-21 12:50:00,46.59,46.61,46.42,46.46,1100892.0,38.8434,38.8601,38.7017,38.7351,1100892.0
2018-12-21 13:00:00,46.46,46.52,46.4,46.49,837788.0,38.7351,38.7851,38.685,38.7601,837788.0
2018-12-21 13:10:00,46.47,46.5,46.39,46.44,1075352.0,38.7434,38.7684,38.6767,38.7184,1075352.0
2018-12-21 13:20:00,46.44,46.56,46.41,46.52,719916.0,38.7184,38.8184,38.6934,38.7851,719916.0
2018-12-21 13:30:00,46.52,46.61,46.48,46.59,605539.0,38.7851,38.8601,38.7517,38.8434,605539.0
2018-12-21 13:40:00,46.6,46.64,46.53,46.53,630725.0,38.8518,38.8851,38.7934,38.7934,630725.0
2018-12-21 13:50:00,46.54,46.57,46.47,46.51,526444.0,38.8017,38.8268,38.7434,38.7767,526444.0
2018-12-21 14:00:00,46.51,46.53,46.45,46.5,665082.0,38.7767,38.7934,38.7267,38.7684,665082.0
2018-12-21 14:10:00,46.49,46.53,46.41,46.52,656841.0,38.7601,38.7934,38.6934,38.7851,656841.0
2018-12-21 14:20:00,46.53,46.57,46.45,46.5,434365.0,38.7934,38.8268,38.7267,38.7684,434365.0
2018-12-21 14:30:00,46.51,46.54,46.47,46.48,750824.0,38.7767,38.8017,38.7434,38.7517,750824.0
2018-12-21 14:40:00,46.48,46.49,46.37,46.41,753840.0,38.7517,38.7601,38.66,38.6934,753840.0
2018-12-21 14:50:00,46.41,46.53,46.4,46.45,548427.0,38.6934,38.7934,38.685,38.7267,548427.0
2018-12-21 15:00:00,46.45,46.51,46.43,46.47,431389.0,38.7267,38.7767,38.71,38.7434,431389.0
2018-12-21 15:10:00,46.46,46.47,46.31,46.33,1282994.0,38.7351,38.7434,38.61,38.6267,1282994.0
2018-12-21 15:20:00,46.34,46.37,46.26,46.26,1417050.0,38.635,38.66,38.5683,38.5683,1417050.0
2018-12-21 15:30:00,46.26,46.33,46.19,46.19,1173275.0,38.5683,38.6267,38.5099,38.5099,1173275.0
2018-12-21 15:40:00,46.19,46.39,46.18,46.38,2132651.0,38.5099,38.6767,38.5016,38.6684,2132651.0
2018-12-21 15:50:00,46.38,46.45,46.32,46.39,1889934.0,38.6684,38.7267,38.6183,38.6767,1889934.0
2018-12-24 09:30:00,46.32,46.52,46.3,46.46,905297.0,38.6183,38.7851,38.6017,38.7351,905297.0
2018-12-24 09:40:00,46.47,46.47,46.25,46.3,1567924.0,38.7434,38.7434,38.56,38.6017,1567924.0
2018-12-24 09:50:00,46.3,46.37,46.21,46.33,1081717.0,38.6017,38.66,38.5266,38.6267,1081717.0
2018-12-24 10:00:00,46.33,46.42,46.23,46.3,1326897.0,38.6267,38.7017,38.5433,38.6017,1326897.0
2018-12-24 10:10:00,46.3,46.49,46.29,46.41,920241.0,38.6017,38.7601,38.5933,38.6934,920241.0
2018-12-24 10:20:00,46.42,46.49,46.34,46.44,805912.0,38.7017,38.7601,38.635,38.7184,805912.0
2018-12-24 10:30:00,46.45,46.55,46.42,46.54,794670.0,38.7267,38.8101,38.7017,38.8017,794670.0
2018-12-24 10:40:00,46.54,46.65,46.52,46.56,825503.0,38.8017,38.8935,38.7851,38.8184,825503.0
2018-12-24 10:50:00,46.56,46.56,46.43,46.48,750753.0,38.8184,38.8184,38.71,38.7517,750753.0
2018-12-24 11:00:00,46.49,46.58,46.4,46.46,655569.0,38.7601,38.8351,38.685,38.7351,655569.0
2018-12-24 11:10:00,46.47,46.52,46.36,46.41,553451.0,38.7434,38.7851,38.6517,38.6934,553451.0
2018-12-24 11:20:00,46.41,46.44,46.32,46.34,732210.0,38.6934,38.7184,38.6183,38.635,732210.0
2018-12-24 11:30:00,46.34,46.42,46.33,46.39,463452.0,38.635,38.7017,38.6267,38.6767,463452.0
2018-12-24 11:40:00,46.39,46.44,46.22,46.26,538902.0,38.6767,38.7184,38.535,38.5683,538902.0
2018-12-24 11:50:00,46.26,46.38,46.22,46.28,415693.0,38.5683,38.6684,38.535,38.585,415693.0
2018-12-24 12:00:00,46.29,46.38,46.24,46.25,720368.0,38.5933,38.6684,38.5516,38.56,720368.0
2018-12-24 12:10:00,46.25,46.26,46.15,46.18,1177859.0,38.56,38.5683,38.4766,38.5016,1177859.0
2018-12-24 12:20:00,46.17,46.27,46.11,46.2,777834.0,38.4933,38.5766,38.4432,38.5183,777834.0
2018-12-24 12:30:00,46.2,46.26,46.11,46.17,1407975.0,38.5183,38.5683,38.4432,38.4933,1407975.0
2018-12-24 12:40:00,46.16,46.18,46.08,46.13,665094.0,38.4849,38.5016,38.4182,38.4599,665094.0
2018-12-24 12:50:00,46.13,46.15,46.01,46.02,1224257.0,38.4599,38.4766,38.3599,38.3682,1224257.0
2018-12-26 09:30:00,46.23,46.4,46.23,46.3,1648391.0,38.5433,38.685,38.5433,38.6017,1648391.0
2018-12-26 09:40:00,46.3,46.31,46.09,46.12,1029238.0,38.6017,38.61,38.4266,38.4516,1029238.0
2018-12-26 09:50:00,46.12,46.17,46.04,46.05,755294.0,38.4516,38.4933,38.3849,38.3932,755294.0
2018-12-26 10:00:00,46.05,46.11,45.95,46.07,771426.0,38.3932,38.4432,38.3098,38.4099,771426.0
2018-12-26 10:10:00,46.07,46.07,45.94,46.0,1154535.0,38.4099,38.4099,38.3015,38.3515,1154535.0
2018-12-26 10:20:00,45.99,46.17,45.99,46.08,943187.0,38.3432,38.4933,38.3432,38.4182,943187.0
2018-12-26 10:30:00,46.09,46.11,46.0,46.02,765571.0,38.4266,38.4432,38.3515,38.3682,765571.0
2018-12-26 10:40:00,46.02,46.05,45.97,46.0,666481.0,38.3682,38.3932,38.3265,38.3515,666481.0
2018-12-26 10:50:00,46.01,46.05,45.89,45.91,1123171.0,38.3599,38.3932,38.2598,38.2765,1123171.0
2018-12-26 11:00:00,45.91,46.09,45.9,46.08,1031869.0,38.2765,38.4266,38.2682,38.4182,1031869.0
2018-12-26 11:10:00,46.08,46.19,46.06,46.17,987909.0,38.4182,38.5099,38.4016,38.4933,987909.0
2018-12-26 11:20:00,46.18,46.23,46.16,46.21,1000984.0,38.5016,38.5433,38.4849,38.5266,1000984.0
2018-12-26 11:30:00,46.21,46.32,46.2,46.31,2011010.0,38.5266,38.6183,38.5183,38.61,2011010.0
2018-12-26 11:40:00,46.32,46.35,46.29,46.35,777540.0,38.6183,38.6433,38.5933,38.6433,777540.0
2018-12-26 11:50:00,46.35,46.43,46.3,46.43,749814.0,38.6433,38.71,38.6017,38.71,749814.0
2018-12-26 12:00:00,46.43,46.46,46.37,46.44,921052.0,38.71,38.7351,38.66,38.7184,921052.0
2018-12-26 12:10:00,46.44,46.49,46.35,46.39,784667.0,38.7184,38.7601,38.6433,38.6767,784667.0
2018-12-26 12:20:00,46.39,46.44,46.32,46.34,761455.0,38.6767,38.7184,38.6183,38.635,761455.0
2018-12-26 12:30:00,46.34,46.46,46.31,46.42,861839.0,38.635,38.7351,38.61,38.7017,861839.0
2018-12-26 12:40:00,46.42,46.5,46.38,46.43,530395.0,38.7017,38.7684,38.6684,38.71,530395.0
2018-12-26 12:50:00,46.44,46.54,46.43,46.47,679982.0,38.7184,38.8017,38.71,38.7434,679982.0
2018-12-26 13:00:00,46.47,46.5,46.36,46.41,719278.0,38.7434,38.7684,38.6517,38.6934,719278.0
2018-12-26 13:10:00,46.41,46.44,46.29,46.3,1194779.0,38.6934,38.7184,38.5933,38.6017,1194779.0
2018-12-26 13:20:00,46.3,46.39,46.28,46.34,1090800.0,38.6017,38.6767,38.585,38.635,1090800.0
2018-12-26 13:30:00,46.35,46.38,46.32,46.37,580742.0,38.6433,38.6684,38.6183,38.66,580742.0
2018-12-26 13:40:00,46.37,46.42,46.37,46.41,664771.0,38.66,38.7017,38.66,38.6934,664771.0
2018-12-26 13:50:00,46.42,46.54,46.41,46.53,876021.0,38.7017,38.8017,38.6934,38.7934,876021.0
2018-12-26 14:00:00,46.53,46.54,46.46,46.48,420039.0,38.7934,38.8017,38.7351,38.7517,420039.0
2018-12-26 14:10:00,46.47,46.52,46.4,46.42,703983.0,38.7434,38.7851,38.685,38.7017,703983.0
2018-12-26 14:20:00,46.42,46.44,46.34,46.37,583334.0,38.7017,38.7184,38.635,38.66,583334.0
2018-12-26 14:30:00,46.37,46.43,46.36,46.4,487094.0,38.66,38.71,38.6517,38.685,487094.0
2018-12-26 14:40:00,46.4,46.42,46.34,46.35,400857.0,38.685,38.7017,38.635,38.6433,400857.0
2018-12-26 14:50:00,46.35,46.46,46.34,46.46,707374.0,38.6433,38.7351,38.635,38.7351,707374.0
2018-12-26 15:00:00,46.45,46.52,46.41,46.51,529829.0,38.7267,38.7851,38.6934,38.7767,529829.0
2018-12-26 15:10:00,46.52,46.62,46.51,46.59,734238.0,38.7851,38.8684,38.7767,38.8434,734238.0
2018-12-26 15:20:00,46.59,46.71,46.59,46.7,468629.0,38.8434,38.9435,38.8434,38.9351,468629.0
2018-12-26 15:30:00,46.7,46.8,46.68,46.8,576834.0,38.9351,39.0185,38.9185,39.0185,576834.0
2018-12-26 15:40:00,46.79,46.89,46.74,46.75,893833.0,39.0102,39.0936,38.9685,38.9768,893833.0
2018-12-26 15:50:00,46.75,46.94,46.74,46.94,1565289.0,38.9768,39.1352,38.9685,39.1352,1565289.0
2018-12-27 09:30:00,46.3,46.54,46.29,46.47,870198.0,38.6017,38.8017,38.5933,38.7434,870198.0
2018-12-27 09:40:00,46.46,46.51,46.31,46.32,614648.0,38.7351,38.7767,38.61,38.6183,614648.0
2018-12-27 09:50:00,46.32,46.4,46.26,46.38,614190.0,38.6183,38.685,38.5683,38.6684,614190.0
2018-12-27 10:00:00,46.38,46.42,46.25,46.26,975842.0,38.6684,38.7017,38.56,38.5683,975842.0
2018-12-27 10:10:00,46.27,46.34,46.23,46.24,543925.0,38.5766,38.635,38.5433,38.5516,543925.0
2018-12-27 10:20:00,46.24,46.32,46.23,46.25,808923.0,38.5516,38.6183,38.5433,38.56,808923.0
2018-12-27 10:30:00,46.25,46.36,46.21,46.32,677490.0,38.56,38.6517,38.5266,38.6183,677490.0
2018-12-27 10:40:00,46.32,46.45,46.3,46.4,472449.0,38.6183,38.7267,38.6017,38.685,472449.0
2018-12-27 10:50:00,46.39,46.4,46.29,46.32,727172.0,38.6767,38.685,38.5933,38.6183,727172.0
2018-12-27 11:00:00,46.31,46.35,46.26,46.31,706158.0,38.61,38.6433,38.5683,38.61,706158.0
2018-12-27 11:10:00,46.31,46.43,46.31,46.43,728441.0,38.61,38.71,38.61,38.71,728441.0
2018-12-27 11:20:00,46.42,46.51,46.4,46.49,391656.0,38.7017,38.7767,38.685,38.7601,391656.0
2018-12-27 11:30:00,46.5,46.55,46.46,46.47,676268.0,38.7684,38.8101,38.7351,38.7434,676268.0
2018-12-27 11:40:00,46.47,46.47,46.34,46.35,606979.0,38.7434,38.7434,38.635,38.6433,606979.0
2018-12-27 11:50:00,46.35,46.44,46.34,46.42,574630.0,38.6433,38.7184,38.635,38.7017,574630.0
2018-12-27 12:00:00,46.41,46.43,46.34,46.37,377657.0,38.6934,38.71,38.635,38.66,377657.0
2018-12-27 12:10:00,46.37,46.42,46.34,46.39,644050.0,38.66,38.7017,38.635,38.6767,644050.0
2018-12-27 12:20:00,46.38,46.39,46.23,46.28,420361.0,38.6684,38.6767,38.5433,38.585,420361.0
2018-12-27 12:30:00,46.27,46.36,46.23,46.33,503822.0,38.5766,38.6517,38.5433,38.6267,503822.0
2018-12-27 12:40:00,46.33,46.38,46.29,46.33,500109.0,38.6267,38.6684,38.5933,38.6267,500109.0
2018-12-27 12:50:00,46.32,46.38,46.31,46.37,404197.0,38.6183,38.6684,38.61,38.66,404197.0
2018-12-27 13:00:00,46.36,46.41,46.34,46.39,301572.0,38.6517,38.6934,38.635,38.6767,301572.0
2018-12-27 13:10:00,46.38,46.41,46.31,46.32,267100.0,38.6684,38.6934,38.61,38.6183,267100.0
2018-12-27 13:20:00,46.31,46.37,46.29,46.3,513002.0,38.61,38.66,38.5933,38.6017,513002.0
2018-12-27 13:30:00,46.3,46.38,46.29,46.31,440363.0,38.6017,38.6684,38.5933,38.61,440363.0
2018-12-27 13:40:00,46.32,46.34,46.22,46.23,512351.0,38.6183,38.635,38.535,38.5433,512351.0
2018-12-27 13:50:00,46.23,46.26,46.18,46.23,630350.0,38.5433,38.5683,38.5016,38.5433,630350.0
2018-12-27 14:00:00,46.23,46.25,46.16,46.18,697012.0,38.5433,38.56,38.4849,38.5016,697012.0
2018-12-27 14:10:00,46.17,46.23,46.15,46.19,699283.0,38.4933,38.5433,38.4766,38.5099,699283.0
2018-12-27 14:20:00,46.18,46.29,46.17,46.27,506472.0,38.5016,38.5933,38.4933,38.5766,506472.0
2018-12-27 14:30:00,46.26,46.31,46.2,46.29,459625.0,38.5683,38.61,38.5183,38.5933,459625.0
2018-12-27 14:40:00,46.28,46.39,46.28,46.35,658130.0,38.585,38.6767,38.585,38.6433,658130.0
2018-12-27 14:50:00,46.35,46.45,46.32,46.44,722250.0,38.6433,38.7267,38.6183,38.7184,722250.0
2018-12-27 15:00:00,46.45,46.47,46.35,46.46,699082.0,38.7267,38.7434,38.6433,38.7351,699082.0
2018-12-27 15:10:00,46.47,46.55,46.43,46.49,794030.0,38.7434,38.8101,38.71,38.7601,794030.0
2018-12-27 15:20:00,46.5,46.7,46.49,46.66,948768.0,38.7684,38.9351,38.7601,38.9018,948768.0
2018-12-27 15:30:00,46.66,46.76,46.58,46.71,1300170.0,38.9018,38.9852,38.8351,38.9435,1300170.0
2018-12-27 15:40:00,46.73,46.89,46.72,46.8,1631485.0,38.9602,39.0936,38.9518,39.0185,1631485.0
2018-12-27 15:50:00,46.8,46.94,46.69,46.93,1877525.0,39.0185,39.1352,38.9268,39.1269,1877525.0
2018-12-28 09:30:00,47.23,47.3,47.09,47.16,540628.0,39.377,39.4354,39.2603,39.3187,540628.0
2018-12-28 09:40:00,47.17,47.34,47.16,47.26,801465.0,39.327,39.4687,39.3187,39.402,801465.0
2018-12-28 09:50:00,47.26,47.33,47.2,47.3,476873.0,39.402,39.4604,39.352,39.4354,476873.0
2018-12-28 10:00:00,47.31,47.32,47.17,47.17,734900.0,39.4437,39.4521,39.327,39.327,734900.0
2018-12-28 10:10:00,47.17,47.21,47.14,47.18,549438.0,39.327,39.3603,39.302,39.3353,549438.0
2018-12-28 10:20:00,47.18,47.21,47.06,47.08,517827.0,39.3353,39.3603,39.2353,39.252,517827.0
2018-12-28 10:30:00,47.07,47.13,47.03,47.09,457006.0,39.2436,39.2936,39.2103,39.2603,457006.0
2018-12-28 10:40:00,47.09,47.17,47.06,47.15,1324242.0,39.2603,39.327,39.2353,39.3103,1324242.0
2018-12-28 10:50:00,47.16,47.19,47.09,47.11,1057413.0,39.3187,39.3437,39.2603,39.277,1057413.0
2018-12-28 11:00:00,47.11,47.14,47.05,47.13,557372.0,39.277,39.302,39.227,39.2936,557372.0
2018-12-28 11:10:00,47.12,47.2,47.1,47.16,1467057.0,39.2853,39.352,39.2686,39.3187,1467057.0
2018-12-28 11:20:00,47.15,47.21,47.1,47.21,594703.0,39.3103,39.3603,39.2686,39.3603,594703.0
2018-12-28 11:30:00,47.21,47.31,47.17,47.29,1051237.0,39.3603,39.4437,39.327,39.427,1051237.0
2018-12-28 11:40:00,47.29,47.3,47.21,47.25,696046.0,39.427,39.4354,39.3603,39.3937,696046.0
2018-12-28 11:50:00,47.26,47.29,47.22,47.27,734132.0,39.402,39.427,39.3687,39.4104,734132.0
2018-12-28 12:00:00,47.28,47.34,47.27,47.3,648479.0,39.4187,39.4687,39.4104,39.4354,648479.0
2018-12-28 12:10:00,47.31,47.32,47.25,47.28,630806.0,39.4437,39.4521,39.3937,39.4187,630806.0
2018-12-28 12:20:00,47.28,47.35,47.28,47.31,859116.0,39.4187,39.4771,39.4187,39.4437,859116.0
2018-12-28 12:30:00,47.32,47.35,47.29,47.33,655048.0,39.4521,39.4771,39.427,39.4604,655048.0
2018-12-28 12:40:00,47.33,47.36,47.28,47.29,894985.0,39.4604,39.4854,39.4187,39.427,894985.0
2018-12-28 12:50:00,47.3,47.33,47.24,47.27,429218.0,39.4354,39.4604,39.3854,39.4104,429218.0
2018-12-28 13:00:00,47.27,47.32,47.26,47.31,420827.0,39.4104,39.4521,39.402,39.4437,420827.0
2018-12-28 13:10:00,47.32,47.35,47.29,47.29,350552.0,39.4521,39.4771,39.427,39.427,350552.0
2018-12-28 13:20:00,47.29,47.3,47.23,47.23,998615.0,39.427,39.4354,39.377,39.377,998615.0
2018-12-28 13:30:00,47.23,47.28,47.21,47.26,646533.0,39.377,39.4187,39.3603,39.402,646533.0
2018-12-28 13:40:00,47.26,47.32,47.23,47.32,281935.0,39.402,39.4521,39.377,39.4521,281935.0
2018-12-28 13:50:00,47.32,47.35,47.29,47.32,295708.0,39.4521,39.4771,39.427,39.4521,295708.0
2018-12-28 14:00:00,47.33,47.4,47.32,47.39,463442.0,39.4604,39.5188,39.4521,39.5104,463442.0
2018-12-28 14:10:00,47.4,47.46,47.36,47.4,1079493.0,39.5188,39.5688,39.4854,39.5188,1079493.0
2018-12-28 14:20:00,47.4,47.44,47.36,47.38,649322.0,39.5188,39.5521,39.4854,39.5021,649322.0
2018-12-28 14:30:00,47.38,47.48,47.37,47.48,608936.0,39.5021,39.5855,39.4937,39.5855,608936.0
2018-12-28 14:40:00,47.47,47.52,47.45,47.5,906455.0,39.5771,39.6188,39.5604,39.6021,906455.0
2018-12-28 14:50:00,47.49,47.55,47.48,47.52,838490.0,39.5938,39.6438,39.5855,39.6188,838490.0
2018-12-28 15:00:00,47.52,47.55,47.34,47.38,1046835.0,39.6188,39.6438,39.4687,39.5021,1046835.0
2018-12-28 15:10:00,47.38,47.39,47.29,47.32,757732.0,39.5021,39.5104,39.427,39.4521,757732.0
2018-12-28 15:20:00,47.31,47.32,47.18,47.24,908898.0,39.4437,39.4521,39.3353,39.3854,908898.0
2018-12-28 15:30:00,47.24,47.28,47.17,47.18,922166.0,39.3854,39.4187,39.327,39.3353,922166.0
2018-12-28 15:40:00,47.17,47.24,47.15,47.23,1217874.0,39.327,39.3854,39.3103,39.377,1217874.0
2018-12-28 15:50:00,47.23,47.29,47.15,47.27,1866365.0,39.377,39.427,39.3103,39.4104,1866365.0
2018-12-31 09:30:00,47.6,47.62,47.42,47.56,626357.0,39.6855,39.7022,39.5354,39.6522,626357.0
2018-12-31 09:40:00,47.57,47.57,47.46,47.49,212688.0,39.6605,39.6605,39.5688,39.5938,212688.0
2018-12-31 09:50:00,47.49,47.5,47.42,47.48,672620.0,39.5938,39.6021,39.5354,39.5855,672620.0
2018-12-31 10:00:00,47.48,47.56,47.47,47.49,380005.0,39.5855,39.6522,39.5771,39.5938,380005.0
2018-12-31 10:10:00,47.49,47.53,47.4,47.43,386707.0,39.5938,39.6271,39.5188,39.5438,386707.0
2018-12-31 10:20:00,47.42,47.45,47.36,47.41,431200.0,39.5354,39.5604,39.4854,39.5271,431200.0
2018-12-31 10:30:00,47.41,47.41,47.3,47.33,369300.0,39.5271,39.5271,39.4354,39.4604,369300.0
2018-12-31 10:40:00,47.32,47.39,47.31,47.32,185669.0,39.4521,39.5104,39.4437,39.4521,185669.0
2018-12-31 10:50:00,47.31,47.31,47.2,47.25,523936.0,39.4437,39.4437,39.352,39.3937,523936.0
2018-12-31 11:00:00,47.26,47.29,47.19,47.26,269956.0,39.402,39.427,39.3437,39.402,269956.0
2018-12-31 11:10:00,47.26,47.27,47.2,47.21,318570.0,39.402,39.4104,39.352,39.3603,318570.0
2018-12-31 11:20:00,47.21,47.24,47.15,47.19,1798438.0,39.3603,39.3854,39.3103,39.3437,1798438.0
2018-12-31 11:30:00,47.19,47.21,47.1,47.15,486797.0,39.3437,39.3603,39.2686,39.3103,486797.0
2018-12-31 11:40:00,47.14,47.2,47.09,47.19,423019.0,39.302,39.352,39.2603,39.3437,423019.0
2018-12-31 11:50:00,47.19,47.23,47.16,47.21,319513.0,39.3437,39.377,39.3187,39.3603,319513.0
2018-12-31 12:00:00,47.22,47.24,47.18,47.2,284215.0,39.3687,39.3854,39.3353,39.352,284215.0
2018-12-31 12:10:00,47.2,47.22,47.14,47.16,673617.0,39.352,39.3687,39.302,39.3187,673617.0
2018-12-31 12:20:00,47.16,47.21,47.15,47.17,495770.0,39.3187,39.3603,39.3103,39.327,495770.0
2018-12-31 12:30:00,47.18,47.21,47.14,47.2,544719.0,39.3353,39.3603,39.302,39.352,544719.0
2018-12-31 12:40:00,47.2,47.23,47.16,47.2,535966.0,39.352,39.377,39.3187,39.352,535966.0
2018-12-31 12:50:00,47.2,47.21,47.15,47.19,629364.0,39.352,39.3603,39.3103,39.3437,629364.0
2018-12-31 13:00:00,47.18,47.24,47.18,47.23,400000.0,39.3353,39.3854,39.3353,39.377,400000.0
2018-12-31 13:10:00,47.22,47.26,47.2,47.22,299645.0,39.3687,39.402,39.352,39.3687,299645.0
2018-12-31 13:20:00,47.22,47.27,47.2,47.26,272236.0,39.3687,39.4104,39.352,39.402,272236.0
2018-12-31 13:30:00,47.26,47.26,47.18,47.19,324249.0,39.402,39.402,39.3353,39.3437,324249.0
2018-12-31 13:40:00,47.19,47.2,47.11,47.13,411107.0,39.3437,39.352,39.277,39.2936,411107.0
2018-12-31 13:50:00,47.14,47.15,47.07,47.07,352599.0,39.302,39.3103,39.2436,39.2436,352599.0
2018-12-31 14:00:00,47.07,47.11,47.02,47.07,517858.0,39.2436,39.277,39.2019,39.2436,517858.0
2018-12-31 14:10:00,47.05,47.11,47.0,47.09,309531.0,39.227,39.277,39.1853,39.2603,309531.0
2018-12-31 14:20:00,47.09,47.1,46.95,46.97,461833.0,39.2603,39.2686,39.1436,39.1603,461833.0
2018-12-31 14:30:00,46.96,47.01,46.94,46.97,707520.0,39.1519,39.1936,39.1352,39.1603,707520.0
2018-12-31 14:40:00,46.97,47.02,46.95,47.01,452346.0,39.1603,39.2019,39.1436,39.1936,452346.0
2018-12-31 14:50:00,47.01,47.08,46.98,46.98,602399.0,39.1936,39.252,39.1686,39.1686,602399.0
2018-12-31 15:00:00,46.98,47.08,46.98,47.0,674518.0,39.1686,39.252,39.1686,39.1853,674518.0
2018-12-31 15:10:00,47.0,47.04,46.98,47.03,581284.0,39.1853,39.2186,39.1686,39.2103,581284.0
2018-12-31 15:20:00,47.03,47.1,47.0,47.05,855199.0,39.2103,39.2686,39.1853,39.227,855199.0
2018-12-31 15:30:00,47.05,47.11,47.04,47.06,652361.0,39.227,39.277,39.2186,39.2353,652361.0
2018-12-31 15:40:00,47.06,47.12,47.02,47.04,755419.0,39.2353,39.2853,39.2019,39.2186,755419.0
2018-12-31 15:50:00,47.04,47.16,46.99,47.15,2496986.0,39.2186,39.3187,39.1769,39.3103,2496986.0
2019-01-02 09:30:00,46.61,46.74,46.56,46.71,1428731.0,38.8601,38.9685,38.8184,38.9435,1428731.0
2019-01-02 09:40:00,46.71,46.76,46.64,46.75,503909.0,38.9435,38.9852,38.8851,38.9768,503909.0
2019-01-02 09:50:00,46.76,46.79,46.69,46.77,207430.0,38.9852,39.0102,38.9268,38.9935,207430.0
2019-01-02 10:00:00,46.77,46.91,46.71,46.89,430690.0,38.9935,39.1102,38.9435,39.0936,430690.0
2019-01-02 10:10:00,46.89,46.94,46.88,46.91,249083.0,39.0936,39.1352,39.0852,39.1102,249083.0
2019-01-02 10:20:00,46.92,47.01,46.88,46.92,275647.0,39.1186,39.1936,39.0852,39.1186,275647.0
2019-01-02 10:30:00,46.92,46.93,46.86,46.9,145547.0,39.1186,39.1269,39.0685,39.1019,145547.0
2019-01-02 10:40:00,46.91,47.03,46.91,47.01,232395.0,39.1102,39.2103,39.1102,39.1936,232395.0
2019-01-02 10:50:00,47.01,47.13,46.99,47.08,233789.0,39.1936,39.2936,39.1769,39.252,233789.0
2019-01-02 11:00:00,47.09,47.14,47.04,47.13,359099.0,39.2603,39.302,39.2186,39.2936,359099.0
2019-01-02 11:10:00,47.12,47.21,47.11,47.2,565656.0,39.2853,39.3603,39.277,39.352,565656.0
2019-01-02 11:20:00,47.2,47.22,47.1,47.12,796912.0,39.352,39.3687,39.2686,39.2853,796912.0
2019-01-02 11:30:00,47.11,47.13,47.07,47.1,364754.0,39.277,39.2936,39.2436,39.2686,364754.0
2019-01-02 11:40:00,47.1,47.22,47.09,47.21,458343.0,39.2686,39.3687,39.2603,39.3603,458343.0
2019-01-02 11:50:00,47.21,47.21,47.13,47.15,1251290.0,39.3603,39.3603,39.2936,39.3103,1251290.0
2019-01-02 12:00:00,47.15,47.19,47.11,47.15,910224.0,39.3103,39.3437,39.277,39.3103,910224.0
2019-01-02 12:10:00,47.15,47.17,47.05,47.07,446754.0,39.3103,39.327,39.227,39.2436,446754.0
2019-01-02 12:20:00,47.07,47.13,47.03,47.11,275421.0,39.2436,39.2936,39.2103,39.277,275421.0
2019-01-02 12:30:00,47.11,47.23,47.1,47.23,489748.0,39.277,39.377,39.2686,39.377,489748.0
2019-01-02 12:40:00,47.23,47.23,47.15,47.17,333960.0,39.377,39.377,39.3103,39.327,333960.0
2019-01-02 12:50:00,47.17,47.19,47.13,47.15,386157.0,39.327,39.3437,39.2936,39.3103,386157.0
2019-01-02 13:00:00,47.15,47.24,47.15,47.19,622914.0,39.3103,39.3854,39.3103,39.3437,622914.0
2019-01-02 13:10:00,47.2,47.22,47.15,47.22,306330.0,39.352,39.3687,39.3103,39.3687,306330.0
2019-01-02 13:20:00,47.22,47.24,47.18,47.2,307577.0,39.3687,39.3854,39.3353,39.352,307577.0
2019-01-02 13:30:00,47.2,47.23,47.15,47.17,202224.0,39.352,39.377,39.3103,39.327,202224.0
2019-01-02 13:40:00,47.17,47.24,47.14,47.21,343685.0,39.327,39.3854,39.302,39.3603,343685.0
2019-01-02 13:50:00,47.22,47.26,47.18,47.25,390477.0,39.3687,39.402,39.3353,39.3937,390477.0
2019-01-02 14:00:00,47.25,47.25,47.15,47.17,291214.0,39.3937,39.3937,39.3103,39.327,291214.0
2019-01-02 14:10:00,47.18,47.22,47.14,47.2,315634.0,39.3353,39.3687,39.302,39.352,315634.0
2019-01-02 14:20:00,47.19,47.25,47.17,47.19,326384.0,39.3437,39.3937,39.327,39.3437,326384.0
2019-01-02 14:30:00,47.19,47.25,47.19,47.21,186543.0,39.3437,39.3937,39.3437,39.3603,186543.0
2019-01-02 14:40:00,47.21,47.21,47.12,47.2,250028.0,39.3603,39.3603,39.2853,39.352,250028.0
2019-01-02 14:50:00,47.2,47.22,47.16,47.16,193797.0,39.352,39.3687,39.3187,39.3187,193797.0
2019-01-02 15:00:00,47.16,47.19,47.08,47.09,291047.0,39.3187,39.3437,39.252,39.2603,291047.0
2019-01-02 15:10:00,47.08,47.11,47.04,47.06,541360.0,39.252,39.277,39.2186,39.2353,541360.0
2019-01-02 15:20:00,47.06,47.13,47.05,47.09,438892.0,39.2353,39.2936,39.227,39.2603,438892.0
2019-01-02 15:30:00,47.09,47.14,47.02,47.09,640081.0,39.2603,39.302,39.2019,39.2603,640081.0
2019-01-02 15:40:00,47.08,47.14,47.07,47.11,665010.0,39.252,39.302,39.2436,39.277,665010.0
2019-01-02 15:50:00,47.11,47.26,47.11,47.23,1464732.0,39.277,39.402,39.277,39.377,1464732.0
2019-01-03 09:30:00,46.71,46.75,46.53,46.54,613915.0,38.9435,38.9768,38.7934,38.8017,613915.0
2019-01-03 09:40:00,46.52,46.63,46.49,46.49,477264.0,38.7851,38.8768,38.7601,38.7601,477264.0
2019-01-03 09:50:00,46.49,46.51,46.43,46.47,1248422.0,38.7601,38.7767,38.71,38.7434,1248422.0
2019-01-03 10:00:00,46.47,46.51,46.35,46.35,705073.0,38.7434,38.7767,38.6433,38.6433,705073.0
2019-01-03 10:10:00,46.35,46.37,46.27,46.36,489519.0,38.6433,38.66,38.5766,38.6517,489519.0
2019-01-03 10:20:00,46.35,46.43,46.32,46.39,423158.0,38.6433,38.71,38.6183,38.6767,423158.0
2019-01-03 10:30:00,46.36,46.36,46.23,46.26,1691054.0,38.6517,38.6517,38.5433,38.5683,1691054.0
2019-01-03 10:40:00,46.26,46.32,46.22,46.28,376972.0,38.5683,38.6183,38.535,38.585,376972.0
2019-01-03 10:50:00,46.27,46.41,46.26,46.39,290390.0,38.5766,38.6934,38.5683,38.6767,290390.0
2019-01-03 11:00:00,46.39,46.44,46.35,46.35,209962.0,38.6767,38.7184,38.6433,38.6433,209962.0
2019-01-03 11:10:00,46.36,46.5,46.35,46.47,239135.0,38.6517,38.7684,38.6433,38.7434,239135.0
2019-01-03 11:20:00,46.48,46.54,46.45,46.47,209370.0,38.7517,38.8017,38.7267,38.7434,209370.0
2019-01-03 11:30:00,46.47,46.6,46.41,46.59,270395.0,38.7434,38.8518,38.6934,38.8434,270395.0
2019-01-03 11:40:00,46.6,46.7,46.6,46.66,616086.0,38.8518,38.9351,38.8518,38.9018,616086.0
2019-01-03 11:50:00,46.66,46.69,46.54,46.6,210745.0,38.9018,38.9268,38.8017,38.8518,210745.0
2019-01-03 12:00:00,46.59,46.62,46.53,46.54,613737.0,38.8434,38.8684,38.7934,38.8017,613737.0
2019-01-03 12:10:00,46.54,46.6,46.49,46.53,464079.0,38.8017,38.8518,38.7601,38.7934,464079.0
2019-01-03 12:20:00,46.53,46.58,46.49,46.53,166439.0,38.7934,38.8351,38.7601,38.7934,166439.0
2019-01-03 12:30:00,46.53,46.6,46.47,46.48,244458.0,38.7934,38.8518,38.7434,38.7517,244458.0
2019-01-03 12:40:00,46.49,46.56,46.48,46.53,99380.0,38.7601,38.8184,38.7517,38.7934,99380.0
2019-01-03 12:50:00,46.53,46.6,46.52,46.57,160403.0,38.7934,38.8518,38.7851,38.8268,160403.0
2019-01-03 13:00:00,46.56,46.57,46.48,46.48,151064.0,38.8184,38.8268,38.7517,38.7517,151064.0
2019-01-03 13:10:00,46.5,46.52,46.37,46.38,341921.0,38.7684,38.7851,38.66,38.6684,341921.0
2019-01-03 13:20:00,46.38,46.44,46.38,46.43,207405.0,38.6684,38.7184,38.6684,38.71,207405.0
2019-01-03 13:30:00,46.42,46.47,46.37,46.46,251721.0,38.7017,38.7434,38.66,38.7351,251721.0
2019-01-03 13:40:00,46.46,46.51,46.43,46.43,149371.0,38.7351,38.7767,38.71,38.71,149371.0
2019-01-03 13:50:00,46.43,46.45,46.36,46.38,268057.0,38.71,38.7267,38.6517,38.6684,268057.0
2019-01-03 14:00:00,46.37,46.42,46.35,46.4,322742.0,38.66,38.7017,38.6433,38.685,322742.0
2019-01-03 14:10:00,46.4,46.44,46.36,46.42,397872.0,38.685,38.7184,38.6517,38.7017,397872.0
2019-01-03 14:20:00,46.41,46.49,46.39,46.49,219724.0,38.6934,38.7601,38.6767,38.7601,219724.0
2019-01-03 14:30:00,46.49,46.53,46.44,46.5,353516.0,38.7601,38.7934,38.7184,38.7684,353516.0
2019-01-03 14:40:00,46.5,46.51,46.38,46.42,312333.0,38.7684,38.7767,38.6684,38.7017,312333.0
2019-01-03 14:50:00,46.41,46.43,46.33,46.37,640489.0,38.6934,38.71,38.6267,38.66,640489.0
2019-01-03 15:00:00,46.36,46.39,46.34,46.38,346837.0,38.6517,38.6767,38.635,38.6684,346837.0
2019-01-03 15:10:00,46.38,46.42,46.34,46.4,547327.0,38.6684,38.7017,38.635,38.685,547327.0
2019-01-03 15:20:00,46.4,46.43,46.37,46.41,389170.0,38.685,38.71,38.66,38.6934,389170.0
2019-01-03 15:30:00,46.4,46.48,46.38,46.39,727025.0,38.685,38.7517,38.6684,38.6767,727025.0
2019-01-03 15:40:00,46.38,46.47,46.37,46.45,648417.0,38.6684,38.7434,38.66,38.7267,648417.0
2019-01-03 15:50:00,46.44,46.48,46.37,46.41,1287525.0,38.7184,38.7517,38.66,38.6934,1287525.0
2019-01-04 09:30:00,47.03,47.05,46.96,47.03,655556.0,39.2103,39.227,39.1519,39.2103,655556.0
2019-01-04 09:40:00,47.04,47.12,47.02,47.1,536345.0,39.2186,39.2853,39.2019,39.2686,536345.0
2019-01-04 09:50:00,47.1,47.16,47.08,47.14,424930.0,39.2686,39.3187,39.252,39.302,424930.0
2019-01-04 10:00:00,47.15,47.22,47.15,47.21,330147.0,39.3103,39.3687,39.3103,39.3603,330147.0
2019-01-04 10:10:00,47.22,47.23,47.15,47.17,441681.0,39.3687,39.377,39.3103,39.327,441681.0
2019-01-04 10:20:00,47.16,47.6,47.09,47.59,1230918.0,39.3187,39.6855,39.2603,39.6772,1230918.0
2019-01-04 10:30:00,47.59,47.64,47.56,47.6,804436.0,39.6772,39.7189,39.6522,39.6855,804436.0
2019-01-04 10:40:00,47.61,47.68,47.56,47.66,560952.0,39.6938,39.7522,39.6522,39.7355,560952.0
2019-01-04 10:50:00,47.67,47.84,47.67,47.83,739586.0,39.7439,39.8856,39.7439,39.8773,739586.0
2019-01-04 11:00:00,47.83,47.84,47.78,47.83,550274.0,39.8773,39.8856,39.8356,39.8773,550274.0
2019-01-04 11:10:00,47.83,47.87,47.72,47.76,440631.0,39.8773,39.9106,39.7855,39.8189,440631.0
2019-01-04 11:20:00,47.76,47.77,47.63,47.7,531001.0,39.8189,39.8272,39.7105,39.7689,531001.0
2019-01-04 11:30:00,47.69,47.77,47.66,47.7,415683.0,39.7605,39.8272,39.7355,39.7689,415683.0
2019-01-04 11:40:00,47.7,47.81,47.68,47.78,376229.0,39.7689,39.8606,39.7522,39.8356,376229.0
2019-01-04 11:50:00,47.78,47.87,47.78,47.84,410088.0,39.8356,39.9106,39.8356,39.8856,410088.0
2019-01-04 12:00:00,47.84,47.86,47.77,47.86,363102.0,39.8856,39.9023,39.8272,39.9023,363102.0
2019-01-04 12:10:00,47.85,47.92,47.84,47.91,197227.0,39.8939,39.9523,39.8856,39.944,197227.0
2019-01-04 12:20:00,47.91,47.93,47.87,47.88,336477.0,39.944,39.9606,39.9106,39.9189,336477.0
2019-01-04 12:30:00,47.88,47.94,47.86,47.92,206916.0,39.9189,39.969,39.9023,39.9523,206916.0
2019-01-04 12:40:00,47.92,48.0,47.92,48.0,311776.0,39.9523,40.019,39.9523,40.019,311776.0
2019-01-04 12:50:00,48.0,48.04,47.91,47.92,441084.0,40.019,40.0523,39.944,39.9523,441084.0
2019-01-04 13:00:00,47.93,48.01,47.93,48.01,195027.0,39.9606,40.0273,39.9606,40.0273,195027.0
2019-01-04 13:10:00,48.01,48.01,47.93,47.98,285951.0,40.0273,40.0273,39.9606,40.0023,285951.0
2019-01-04 13:20:00,47.97,48.01,47.91,47.94,460810.0,39.994,40.0273,39.944,39.969,460810.0
2019-01-04 13:30:00,47.94,47.97,47.89,47.89,327077.0,39.969,39.994,39.9273,39.9273,327077.0
2019-01-04 13:40:00,47.9,47.9,47.84,47.87,276208.0,39.9356,39.9356,39.8856,39.9106,276208.0
2019-01-04 13:50:00,47.87,47.9,47.85,47.88,1417366.0,39.9106,39.9356,39.8939,39.9189,1417366.0
2019-01-04 14:00:00,47.89,47.89,47.79,47.83,616350.0,39.9273,39.9273,39.8439,39.8773,616350.0
2019-01-04 14:10:00,47.84,47.9,47.84,47.9,522927.0,39.8856,39.9356,39.8856,39.9356,522927.0
2019-01-04 14:20:00,47.89,47.96,47.89,47.94,498053.0,39.9273,39.9856,39.9273,39.969,498053.0
2019-01-04 14:30:00,47.94,47.98,47.92,47.95,398869.0,39.969,40.0023,39.9523,39.9773,398869.0
2019-01-04 14:40:00,47.95,47.98,47.85,47.89,424282.0,39.9773,40.0023,39.8939,39.9273,424282.0
2019-01-04 14:50:00,47.88,47.9,47.81,47.82,786628.0,39.9189,39.9356,39.8606,39.8689,786628.0
2019-01-04 15:00:00,47.81,47.9,47.81,47.87,446667.0,39.8606,39.9356,39.8606,39.9106,446667.0
2019-01-04 15:10:00,47.87,47.92,47.86,47.91,364285.0,39.9106,39.9523,39.9023,39.944,364285.0
2019-01-04 15:20:00,47.92,47.93,47.85,47.88,804367.0,39.9523,39.9606,39.8939,39.9189,804367.0
2019-01-04 15:30:00,47.88,47.95,47.86,47.9,673479.0,39.9189,39.9773,39.9023,39.9356,673479.0
2019-01-04 15:40:00,47.91,47.94,47.89,47.92,601092.0,39.944,39.969,39.9273,39.9523,601092.0
2019-01-04 15:50:00,47.93,47.94,47.86,47.86,1302255.0,39.9606,39.969,39.9023,39.9023,1302255.0
2019-01-07 09:30:00,47.87,47.91,47.7,47.74,510577.0,39.9106,39.944,39.7689,39.8022,510577.0
2019-01-07 09:40:00,47.73,47.8,47.73,47.75,365772.0,39.7939,39.8522,39.7939,39.8106,365772.0
2019-01-07 09:50:00,47.75,47.82,47.68,47.8,340863.0,39.8106,39.8689,39.7522,39.8522,340863.0
2019-01-07 10:00:00,47.8,47.86,47.76,47.8,449088.0,39.8522,39.9023,39.8189,39.8522,449088.0
2019-01-07 10:10:00,47.8,47.8,47.68,47.71,586186.0,39.8522,39.8522,39.7522,39.7772,586186.0
2019-01-07 10:20:00,47.7,47.74,47.64,47.69,531989.0,39.7689,39.8022,39.7189,39.7605,531989.0
2019-01-07 10:30:00,47.69,47.8,47.69,47.73,367807.0,39.7605,39.8522,39.7605,39.7939,367807.0
2019-01-07 10:40:00,47.72,47.81,47.7,47.8,425463.0,39.7855,39.8606,39.7689,39.8522,425463.0
2019-01-07 10:50:00,47.8,47.84,47.77,47.83,442141.0,39.8522,39.8856,39.8272,39.8773,442141.0
2019-01-07 11:00:00,47.83,47.88,47.8,47.84,401397.0,39.8773,39.9189,39.8522,39.8856,401397.0
2019-01-07 11:10:00,47.84,47.88,47.82,47.84,293395.0,39.8856,39.9189,39.8689,39.8856,293395.0
2019-01-07 11:20:00,47.84,47.84,47.76,47.79,230508.0,39.8856,39.8856,39.8189,39.8439,230508.0
2019-01-07 11:30:00,47.8,47.85,47.76,47.84,202247.0,39.8522,39.8939,39.8189,39.8856,202247.0
2019-01-07 11:40:00,47.84,47.92,47.84,47.91,290400.0,39.8856,39.9523,39.8856,39.944,290400.0
2019-01-07 11:50:00,47.91,48.0,47.91,48.0,261905.0,39.944,40.019,39.944,40.019,261905.0
2019-01-07 12:00:00,47.99,48.01,47.92,47.93,229616.0,40.0107,40.0273,39.9523,39.9606,229616.0
2019-01-07 12:10:00,47.92,47.96,47.92,47.95,303195.0,39.9523,39.9856,39.9523,39.9773,303195.0
2019-01-07 12:20:00,47.95,48.03,47.94,48.01,159243.0,39.9773,40.044,39.969,40.0273,159243.0
2019-01-07 12:30:00,48.01,48.04,48.0,48.04,198645.0,40.0273,40.0523,40.019,40.0523,198645.0
2019-01-07 12:40:00,48.04,48.08,48.0,48.06,282036.0,40.0523,40.0857,40.019,40.069,282036.0
2019-01-07 12:50:00,48.06,48.1,48.03,48.08,255481.0,40.069,40.1024,40.044,40.0857,255481.0
2019-01-07 13:00:00,48.08,48.12,48.08,48.1,153389.0,40.0857,40.119,40.0857,40.1024,153389.0
2019-01-07 13:10:00,48.11,48.16,48.1,48.14,559063.0,40.1107,40.1524,40.1024,40.1357,559063.0
2019-01-07 13:20:00,48.14,48.15,48.1,48.11,233071.0,40.1357,40.1441,40.1024,40.1107,233071.0
2019-01-07 13:30:00,48.11,48.13,48.1,48.12,209545.0,40.1107,40.1274,40.1024,40.119,209545.0
2019-01-07 13:40:00,48.12,48.15,48.06,48.06,507781.0,40.119,40.1441,40.069,40.069,507781.0
2019-01-07 13:50:00,48.06,48.06,48.01,48.02,630496.0,40.069,40.069,40.0273,40.0357,630496.0
2019-01-07 14:00:00,48.02,48.07,47.99,48.0,530640.0,40.0357,40.0774,40.0107,40.019,530640.0
2019-01-07 14:10:00,48.0,48.04,47.96,48.04,671424.0,40.019,40.0523,39.9856,40.0523,671424.0
2019-01-07 14:20:00,48.05,48.05,47.99,48.0,178982.0,40.0607,40.0607,40.0107,40.019,178982.0
2019-01-07 14:30:00,48.01,48.04,47.98,47.99,313002.0,40.0273,40.0523,40.0023,40.0107,313002.0
2019-01-07 14:40:00,48.0,48.03,47.97,48.0,320207.0,40.019,40.044,39.994,40.019,320207.0
2019-01-07 14:50:00,48.0,48.01,47.94,47.98,344852.0,40.019,40.0273,39.969,40.0023,344852.0
2019-01-07 15:00:00,47.97,48.04,47.97,48.01,677545.0,39.994,40.0523,39.994,40.0273,677545.0
2019-01-07 15:10:00,48.0,48.05,47.99,48.03,288959.0,40.019,40.0607,40.0107,40.044,288959.0
2019-01-07 15:20:00,48.03,48.06,48.01,48.03,318735.0,40.044,40.069,40.0273,40.044,318735.0
2019-01-07 15:30:00,48.03,48.05,47.97,48.03,429862.0,40.044,40.0607,39.994,40.044,429862.0
2019-01-07 15:40:00,48.02,48.06,48.0,48.05,489410.0,40.0357,40.069,40.019,40.0607,489410.0
2019-01-07 15:50:00,48.05,48.06,47.93,47.96,1026452.0,40.0607,40.069,39.9606,39.9856,1026452.0
2019-01-08 09:30:00,47.98,48.05,47.95,48.0,588879.0,40.0023,40.0607,39.9773,40.019,588879.0
2019-01-08 09:40:00,48.0,48.06,47.92,47.95,523564.0,40.019,40.069,39.9523,39.9773,523564.0
2019-01-08 09:50:00,47.96,47.98,47.92,47.95,562104.0,39.9856,40.0023,39.9523,39.9773,562104.0
2019-01-08 10:00:00,47.95,48.03,47.93,48.0,235267.0,39.9773,40.044,39.9606,40.019,235267.0
2019-01-08 10:10:00,48.0,48.0,47.82,47.83,266969.0,40.019,40.019,39.8689,39.8773,266969.0
2019-01-08 10:20:00,47.83,47.87,47.8,47.84,235248.0,39.8773,39.9106,39.8522,39.8856,235248.0
2019-01-08 10:30:00,47.84,47.87,47.77,47.87,269982.0,39.8856,39.9106,39.8272,39.9106,269982.0
2019-01-08 10:40:00,47.86,47.86,47.75,47.78,1420691.0,39.9023,39.9023,39.8106,39.8356,1420691.0
2019-01-08 10:50:00,47.78,47.79,47.69,47.78,408803.0,39.8356,39.8439,39.7605,39.8356,408803.0
2019-01-08 11:00:00,47.78,47.9,47.78,47.88,476897.0,39.8356,39.9356,39.8356,39.9189,476897.0
2019-01-08 11:10:00,47.88,47.88,47.82,47.86,277590.0,39.9189,39.9189,39.8689,39.9023,277590.0
2019-01-08 11:20:00,47.86,47.88,47.82,47.84,184600.0,39.9023,39.9189,39.8689,39.8856,184600.0
2019-01-08 11:30:00,47.83,47.83,47.76,47.81,305625.0,39.8773,39.8773,39.8189,39.8606,305625.0
2019-01-08 11:40:00,47.8,47.84,47.78,47.82,356427.0,39.8522,39.8856,39.8356,39.8689,356427.0
2019-01-08 11:50:00,47.81,47.89,47.79,47.88,115596.0,39.8606,39.9273,39.8439,39.9189,115596.0
2019-01-08 12:00:00,47.89,47.94,47.89,47.93,261858.0,39.9273,39.969,39.9273,39.9606,261858.0
2019-01-08 12:10:00,47.94,48.02,47.92,48.01,330403.0,39.969,40.0357,39.9523,40.0273,330403.0
2019-01-08 12:20:00,48.01,48.07,47.99,48.02,2563575.0,40.0273,40.0774,40.0107,40.0357,2563575.0
2019-01-08 12:30:00,48.02,48.06,47.99,48.0,407135.0,40.0357,40.069,40.0107,40.019,407135.0
2019-01-08 12:40:00,48.0,48.02,47.9,47.9,488493.0,40.019,40.0357,39.9356,39.9356,488493.0
2019-01-08 12:50:00,47.9,47.94,47.89,47.91,362580.0,39.9356,39.969,39.9273,39.944,362580.0
2019-01-08 13:00:00,47.91,47.95,47.89,47.92,162675.0,39.944,39.9773,39.9273,39.9523,162675.0
2019-01-08 13:10:00,47.92,47.99,47.91,47.96,221526.0,39.9523,40.0107,39.944,39.9856,221526.0
2019-01-08 13:20:00,47.96,48.02,47.96,48.0,414120.0,39.9856,40.0357,39.9856,40.019,414120.0
2019-01-08 13:30:00,48.01,48.04,48.0,48.03,402579.0,40.0273,40.0523,40.019,40.044,402579.0
2019-01-08 13:40:00,48.03,48.03,47.97,48.0,125133.0,40.044,40.044,39.994,40.019,125133.0
2019-01-08 13:50:00,48.01,48.1,48.0,48.04,482054.0,40.0273,40.1024,40.019,40.0523,482054.0
2019-01-08 14:00:00,48.03,48.07,48.01,48.05,835132.0,40.044,40.0774,40.0273,40.0607,835132.0
2019-01-08 14:10:00,48.05,48.09,48.05,48.06,319185.0,40.0607,40.094,40.0607,40.069,319185.0
2019-01-08 14:20:00,48.06,48.07,48.03,48.05,325281.0,40.069,40.0774,40.044,40.0607,325281.0
2019-01-08 14:30:00,48.06,48.12,48.04,48.12,1833691.0,40.069,40.119,40.0523,40.119,1833691.0
2019-01-08 14:40:00,48.11,48.15,48.1,48.14,488672.0,40.1107,40.1441,40.1024,40.1357,488672.0
2019-01-08 14:50:00,48.14,48.14,48.09,48.13,455772.0,40.1357,40.1357,40.094,40.1274,455772.0
2019-01-08 15:00:00,48.12,48.16,48.08,48.11,341153.0,40.119,40.1524,40.0857,40.1107,341153.0
2019-01-08 15:10:00,48.11,48.15,48.09,48.15,199547.0,40.1107,40.1441,40.094,40.1441,199547.0
2019-01-08 15:20:00,48.15,48.16,48.12,48.15,265384.0,40.1441,40.1524,40.119,40.1441,265384.0
2019-01-08 15:30:00,48.16,48.19,48.15,48.18,468636.0,40.1524,40.1774,40.1441,40.1691,468636.0
2019-01-08 15:40:00,48.18,48.18,48.11,48.12,482477.0,40.1691,40.1691,40.1107,40.119,482477.0
2019-01-08 15:50:00,48.11,48.12,48.05,48.09,515147.0,40.1107,40.119,40.0607,40.094,515147.0
2019-01-09 09:30:00,48.55,48.76,48.55,48.74,1180222.0,40.4775,40.6526,40.4775,40.636,1180222.0
2019-01-09 09:40:00,48.73,48.77,48.69,48.77,1078569.0,40.6276,40.661,40.5943,40.661,1078569.0
2019-01-09 09:50:00,48.77,48.87,48.76,48.84,308142.0,40.661,40.7443,40.6526,40.7193,308142.0
2019-01-09 10:00:00,48.85,48.91,48.81,48.85,1068548.0,40.7277,40.7777,40.6943,40.7277,1068548.0
2019-01-09 10:10:00,48.85,48.88,48.8,48.86,342683.0,40.7277,40.7527,40.686,40.736,342683.0
2019-01-09 10:20:00,48.87,48.91,48.84,48.88,491056.0,40.7443,40.7777,40.7193,40.7527,491056.0
2019-01-09 10:30:00,48.88,48.88,48.76,48.8,496431.0,40.7527,40.7527,40.6526,40.686,496431.0
2019-01-09 10:40:00,48.8,48.81,48.63,48.72,409164.0,40.686,40.6943,40.5442,40.6193,409164.0
2019-01-09 10:50:00,48.72,48.77,48.71,48.77,527258.0,40.6193,40.661,40.6109,40.661,527258.0
2019-01-09 11:00:00,48.77,48.87,48.75,48.8,617567.0,40.661,40.7443,40.6443,40.686,617567.0
2019-01-09 11:10:00,48.8,48.82,48.73,48.8,422771.0,40.686,40.7027,40.6276,40.686,422771.0
2019-01-09 11:20:00,48.8,48.88,48.76,48.87,687670.0,40.686,40.7527,40.6526,40.7443,687670.0
2019-01-09 11:30:00,48.87,48.89,48.82,48.85,457517.0,40.7443,40.761,40.7027,40.7277,457517.0
2019-01-09 11:40:00,48.85,48.91,48.82,48.9,330442.0,40.7277,40.7777,40.7027,40.7693,330442.0
2019-01-09 11:50:00,48.9,48.94,48.85,48.87,417767.0,40.7693,40.8027,40.7277,40.7443,417767.0
2019-01-09 12:00:00,48.86,48.88,48.81,48.82,383255.0,40.736,40.7527,40.6943,40.7027,383255.0
2019-01-09 12:10:00,48.82,48.87,48.8,48.87,352545.0,40.7027,40.7443,40.686,40.7443,352545.0
2019-01-09 12:20:00,48.87,48.88,48.85,48.88,454492.0,40.7443,40.7527,40.7277,40.7527,454492.0
2019-01-09 12:30:00,48.88,48.92,48.86,48.89,367718.0,40.7527,40.786,40.736,40.761,367718.0
2019-01-09 12:40:00,48.89,48.97,48.89,48.94,409799.0,40.761,40.8277,40.761,40.8027,409799.0
2019-01-09 12:50:00,48.94,49.01,48.93,49.01,430006.0,40.8027,40.8611,40.7944,40.8611,430006.0
2019-01-09 13:00:00,49.01,49.02,48.96,48.98,430408.0,40.8611,40.8694,40.8194,40.836,430408.0
2019-01-09 13:10:00,48.98,49.05,48.96,49.04,525988.0,40.836,40.8944,40.8194,40.8861,525988.0
2019-01-09 13:20:00,49.04,49.06,49.02,49.05,443426.0,40.8861,40.9027,40.8694,40.8944,443426.0
2019-01-09 13:30:00,49.05,49.06,49.0,49.02,326860.0,40.8944,40.9027,40.8527,40.8694,326860.0
2019-01-09 13:40:00,49.02,49.07,49.01,49.05,505785.0,40.8694,40.9111,40.8611,40.8944,505785.0
2019-01-09 13:50:00,49.05,49.06,49.0,49.05,414444.0,40.8944,40.9027,40.8527,40.8944,414444.0
2019-01-09 14:00:00,49.05,49.19,49.02,49.18,1026294.0,40.8944,41.0111,40.8694,41.0028,1026294.0
2019-01-09 14:10:00,49.18,49.18,48.95,48.96,395295.0,41.0028,41.0028,40.811,40.8194,395295.0
2019-01-09 14:20:00,48.96,49.03,48.93,48.97,927665.0,40.8194,40.8777,40.7944,40.8277,927665.0
2019-01-09 14:30:00,48.98,49.03,48.94,49.01,503650.0,40.836,40.8777,40.8027,40.8611,503650.0
2019-01-09 14:40:00,49.02,49.07,48.99,49.07,526977.0,40.8694,40.9111,40.8444,40.9111,526977.0
2019-01-09 14:50:00,49.07,49.07,49.0,49.01,550949.0,40.9111,40.9111,40.8527,40.8611,550949.0
2019-01-09 15:00:00,49.01,49.04,48.98,49.03,703635.0,40.8611,40.8861,40.836,40.8777,703635.0
2019-01-09 15:10:00,49.03,49.06,48.98,49.02,510868.0,40.8777,40.9027,40.836,40.8694,510868.0
2019-01-09 15:20:00,49.03,49.05,48.95,48.96,511572.0,40.8777,40.8944,40.811,40.8194,511572.0
2019-01-09 15:30:00,48.96,48.98,48.92,48.94,766185.0,40.8194,40.836,40.786,40.8027,766185.0
2019-01-09 15:40:00,48.94,48.96,48.9,48.93,650306.0,40.8027,40.8194,40.7693,40.7944,650306.0
2019-01-09 15:50:00,48.93,48.97,48.9,48.94,950002.0,40.7944,40.8277,40.7693,40.8027,950002.0
2019-01-10 09:30:00,48.68,48.83,48.67,48.76,847960.0,40.5859,40.711,40.5776,40.6526,847960.0
2019-01-10 09:40:00,48.76,48.79,48.71,48.72,731305.0,40.6526,40.6776,40.6109,40.6193,731305.0
2019-01-10 09:50:00,48.73,48.78,48.71,48.77,433715.0,40.6276,40.6693,40.6109,40.661,433715.0
2019-01-10 10:00:00,48.76,48.82,48.75,48.82,326220.0,40.6526,40.7027,40.6443,40.7027,326220.0
2019-01-10 10:10:00,48.82,48.86,48.76,48.81,473407.0,40.7027,40.736,40.6526,40.6943,473407.0
2019-01-10 10:20:00,48.81,48.9,48.81,48.89,586667.0,40.6943,40.7693,40.6943,40.761,586667.0
2019-01-10 10:30:00,48.89,48.92,48.88,48.91,233524.0,40.761,40.786,40.7527,40.7777,233524.0
2019-01-10 10:40:00,48.92,48.92,48.85,48.88,339224.0,40.786,40.786,40.7277,40.7527,339224.0
2019-01-10 10:50:00,48.88,48.97,48.88,48.96,293125.0,40.7527,40.8277,40.7527,40.8194,293125.0
2019-01-10 11:00:00,48.96,49.0,48.92,48.98,879466.0,40.8194,40.8527,40.786,40.836,879466.0
2019-01-10 11:10:00,48.97,49.01,48.97,48.99,211076.0,40.8277,40.8611,40.8277,40.8444,211076.0
2019-01-10 11:20:00,48.99,49.02,48.97,48.98,209670.0,40.8444,40.8694,40.8277,40.836,209670.0
2019-01-10 11:30:00,48.99,49.08,48.97,49.06,254289.0,40.8444,40.9194,40.8277,40.9027,254289.0
2019-01-10 11:40:00,49.06,49.07,49.02,49.05,151844.0,40.9027,40.9111,40.8694,40.8944,151844.0
2019-01-10 11:50:00,49.05,49.06,49.02,49.06,224414.0,40.8944,40.9027,40.8694,40.9027,224414.0
2019-01-10 12:00:00,49.05,49.09,48.93,48.99,3181817.0,40.8944,40.9278,40.7944,40.8444,3181817.0
2019-01-10 12:10:00,48.99,49.06,48.99,49.04,731229.0,40.8444,40.9027,40.8444,40.8861,731229.0
2019-01-10 12:20:00,49.04,49.09,49.02,49.08,796616.0,40.8861,40.9278,40.8694,40.9194,796616.0
2019-01-10 12:30:00,49.08,49.1,49.06,49.08,428985.0,40.9194,40.9361,40.9027,40.9194,428985.0
2019-01-10 12:40:00,49.08,49.18,49.05,49.16,354273.0,40.9194,41.0028,40.8944,40.9861,354273.0
2019-01-10 12:50:00,49.16,49.21,49.1,49.1,1319699.0,40.9861,41.0278,40.9361,40.9361,1319699.0
2019-01-10 13:00:00,49.1,49.13,48.98,48.99,650031.0,40.9361,40.9611,40.836,40.8444,650031.0
2019-01-10 13:10:00,48.99,49.02,48.91,48.93,301929.0,40.8444,40.8694,40.7777,40.7944,301929.0
2019-01-10 13:20:00,48.92,48.94,48.86,48.93,132495.0,40.786,40.8027,40.736,40.7944,132495.0
2019-01-10 13:30:00,48.93,48.97,48.9,48.96,197266.0,40.7944,40.8277,40.7693,40.8194,197266.0
2019-01-10 13:40:00,48.96,49.02,48.92,49.01,492664.0,40.8194,40.8694,40.786,40.8611,492664.0
2019-01-10 13:50:00,49.02,49.07,49.0,49.06,206474.0,40.8694,40.9111,40.8527,40.9027,206474.0
2019-01-10 14:00:00,49.06,49.15,49.06,49.14,269540.0,40.9027,40.9778,40.9027,40.9694,269540.0
2019-01-10 14:10:00,49.15,49.21,49.14,49.2,214421.0,40.9778,41.0278,40.9694,41.0195,214421.0
2019-01-10 14:20:00,49.21,49.24,49.17,49.17,298951.0,41.0278,41.0528,40.9945,40.9945,298951.0
2019-01-10 14:30:00,49.18,49.19,49.15,49.16,227446.0,41.0028,41.0111,40.9778,40.9861,227446.0
2019-01-10 14:40:00,49.16,49.19,49.14,49.15,411081.0,40.9861,41.0111,40.9694,40.9778,411081.0
2019-01-10 14:50:00,49.15,49.17,49.13,49.17,271492.0,40.9778,40.9945,40.9611,40.9945,271492.0
2019-01-10 15:00:00,49.16,49.21,49.16,49.18,228604.0,40.9861,41.0278,40.9861,41.0028,228604.0
2019-01-10 15:10:00,49.17,49.19,49.11,49.18,777035.0,40.9945,41.0111,40.9444,41.0028,777035.0
2019-01-10 15:20:00,49.18,49.23,49.16,49.22,300374.0,41.0028,41.0445,40.9861,41.0361,300374.0
2019-01-10 15:30:00,49.22,49.26,49.19,49.25,435202.0,41.0361,41.0695,41.0111,41.0612,435202.0
2019-01-10 15:40:00,49.25,49.3,49.25,49.26,298358.0,41.0612,41.1028,41.0612,41.0695,298358.0
2019-01-10 15:50:00,49.27,49.31,49.24,49.28,922495.0,41.0778,41.1112,41.0528,41.0862,922495.0
2019-01-11 09:30:00,48.86,48.96,48.85,48.86,909961.0,40.736,40.8194,40.7277,40.736,909961.0
2019-01-11 09:40:00,48.86,48.89,48.81,48.83,685237.0,40.736,40.761,40.6943,40.711,685237.0
2019-01-11 09:50:00,48.83,48.86,48.78,48.86,569445.0,40.711,40.736,40.6693,40.736,569445.0
2019-01-11 10:00:00,48.86,48.92,48.84,48.91,634128.0,40.736,40.786,40.7193,40.7777,634128.0
2019-01-11 10:10:00,48.92,48.93,48.83,48.9,349226.0,40.786,40.7944,40.711,40.7693,349226.0
2019-01-11 10:20:00,48.9,48.92,48.85,48.85,331005.0,40.7693,40.786,40.7277,40.7277,331005.0
2019-01-11 10:30:00,48.85,48.95,48.84,48.92,964675.0,40.7277,40.811,40.7193,40.786,964675.0
2019-01-11 10:40:00,48.93,48.94,48.88,48.93,440409.0,40.7944,40.8027,40.7527,40.7944,440409.0
2019-01-11 10:50:00,48.93,49.04,48.87,49.03,686885.0,40.7944,40.8861,40.7443,40.8777,686885.0
2019-01-11 11:00:00,49.04,49.05,48.99,49.02,667023.0,40.8861,40.8944,40.8444,40.8694,667023.0
2019-01-11 11:10:00,49.02,49.03,48.96,49.0,361218.0,40.8694,40.8777,40.8194,40.8527,361218.0
2019-01-11 11:20:00,49.0,49.02,48.96,49.0,287364.0,40.8527,40.8694,40.8194,40.8527,287364.0
2019-01-11 11:30:00,49.0,49.02,48.98,48.99,432191.0,40.8527,40.8694,40.836,40.8444,432191.0
2019-01-11 11:40:00,49.0,49.06,48.99,49.05,360426.0,40.8527,40.9027,40.8444,40.8944,360426.0
2019-01-11 11:50:00,49.05,49.06,48.99,49.02,142598.0,40.8944,40.9027,40.8444,40.8694,142598.0
2019-01-11 12:00:00,49.01,49.06,49.0,49.03,259962.0,40.8611,40.9027,40.8527,40.8777,259962.0
2019-01-11 12:10:00,49.03,49.04,49.0,49.02,513216.0,40.8777,40.8861,40.8527,40.8694,513216.0
2019-01-11 12:20:00,49.03,49.05,48.99,49.03,217242.0,40.8777,40.8944,40.8444,40.8777,217242.0
2019-01-11 12:30:00,49.04,49.09,49.03,49.08,444730.0,40.8861,40.9278,40.8777,40.9194,444730.0
2019-01-11 12:40:00,49.08,49.1,49.05,49.05,241852.0,40.9194,40.9361,40.8944,40.8944,241852.0
2019-01-11 12:50:00,49.06,49.08,49.05,49.06,342604.0,40.9027,40.9194,40.8944,40.9027,342604.0
2019-01-11 13:00:00,49.07,49.07,49.02,49.03,156456.0,40.9111,40.9111,40.8694,40.8777,156456.0
2019-01-11 13:10:00,49.03,49.04,48.99,49.02,183329.0,40.8777,40.8861,40.8444,40.8694,183329.0
2019-01-11 13:20:00,49.01,49.01,48.98,48.99,126009.0,40.8611,40.8611,40.836,40.8444,126009.0
2019-01-11 13:30:00,49.0,49.02,48.98,49.0,127629.0,40.8527,40.8694,40.836,40.8527,127629.0
2019-01-11 13:40:00,49.0,49.02,48.99,49.0,115381.0,40.8527,40.8694,40.8444,40.8527,115381.0
2019-01-11 13:50:00,49.0,49.03,48.98,49.01,123529.0,40.8527,40.8777,40.836,40.8611,123529.0
2019-01-11 14:00:00,49.01,49.03,48.98,49.03,184515.0,40.8611,40.8777,40.836,40.8777,184515.0
2019-01-11 14:10:00,49.02,49.05,49.02,49.03,144096.0,40.8694,40.8944,40.8694,40.8777,144096.0
2019-01-11 14:20:00,49.03,49.04,48.99,49.01,164071.0,40.8777,40.8861,40.8444,40.8611,164071.0
2019-01-11 14:30:00,49.01,49.02,48.99,49.01,192943.0,40.8611,40.8694,40.8444,40.8611,192943.0
2019-01-11 14:40:00,49.01,49.02,48.96,48.99,241886.0,40.8611,40.8694,40.8194,40.8444,241886.0
2019-01-11 14:50:00,48.99,49.0,48.94,48.95,317565.0,40.8444,40.8527,40.8027,40.811,317565.0
2019-01-11 15:00:00,48.94,48.98,48.93,48.97,312581.0,40.8027,40.836,40.7944,40.8277,312581.0
2019-01-11 15:10:00,48.97,48.97,48.92,48.93,193843.0,40.8277,40.8277,40.786,40.7944,193843.0
2019-01-11 15:20:00,48.92,48.94,48.91,48.91,225894.0,40.786,40.8027,40.7777,40.7777,225894.0
2019-01-11 15:30:00,48.91,48.99,48.91,48.98,392248.0,40.7777,40.8444,40.7777,40.836,392248.0
2019-01-11 15:40:00,48.99,49.03,48.97,49.01,411306.0,40.8444,40.8777,40.8277,40.8611,411306.0
2019-01-11 15:50:00,49.01,49.03,48.97,49.03,665503.0,40.8611,40.8777,40.8277,40.8777,665503.0
2019-01-14 09:30:00,48.44,48.51,48.37,48.49,375160.0,40.3858,40.4442,40.3275,40.4275,375160.0
2019-01-14 09:40:00,48.49,48.52,48.45,48.48,144278.0,40.4275,40.4525,40.3942,40.4192,144278.0
2019-01-14 09:50:00,48.49,48.56,48.47,48.53,162408.0,40.4275,40.4859,40.4108,40.4609,162408.0
2019-01-14 10:00:00,48.53,48.6,48.49,48.59,383998.0,40.4609,40.5192,40.4275,40.5109,383998.0
2019-01-14 10:10:00,48.59,48.64,48.57,48.64,218265.0,40.5109,40.5526,40.4942,40.5526,218265.0
2019-01-14 10:20:00,48.64,48.65,48.6,48.62,214521.0,40.5526,40.5609,40.5192,40.5359,214521.0
2019-01-14 10:30:00,48.62,48.7,48.61,48.66,990068.0,40.5359,40.6026,40.5276,40.5693,990068.0
2019-01-14 10:40:00,48.66,48.68,48.62,48.64,1925878.0,40.5693,40.5859,40.5359,40.5526,1925878.0
2019-01-14 10:50:00,48.64,48.71,48.62,48.7,489451.0,40.5526,40.6109,40.5359,40.6026,489451.0
2019-01-14 11:00:00,48.69,48.69,48.61,48.62,306505.0,40.5943,40.5943,40.5276,40.5359,306505.0
2019-01-14 11:10:00,48.63,48.64,48.56,48.56,343330.0,40.5442,40.5526,40.4859,40.4859,343330.0
2019-01-14 11:20:00,48.56,48.62,48.55,48.62,279455.0,40.4859,40.5359,40.4775,40.5359,279455.0
2019-01-14 11:30:00,48.62,48.73,48.61,48.73,279995.0,40.5359,40.6276,40.5276,40.6276,279995.0
2019-01-14 11:40:00,48.73,48.77,48.73,48.75,183410.0,40.6276,40.661,40.6276,40.6443,183410.0
2019-01-14 11:50:00,48.75,48.76,48.68,48.75,198215.0,40.6443,40.6526,40.5859,40.6443,198215.0
2019-01-14 12:00:00,48.75,48.79,48.73,48.78,290143.0,40.6443,40.6776,40.6276,40.6693,290143.0
2019-01-14 12:10:00,48.78,48.84,48.77,48.83,128222.0,40.6693,40.7193,40.661,40.711,128222.0
2019-01-14 12:20:00,48.82,48.84,48.82,48.83,211436.0,40.7027,40.7193,40.7027,40.711,211436.0
2019-01-14 12:30:00,48.83,48.83,48.79,48.82,572124.0,40.711,40.711,40.6776,40.7027,572124.0
2019-01-14 12:40:00,48.82,48.84,48.8,48.82,273844.0,40.7027,40.7193,40.686,40.7027,273844.0
2019-01-14 12:50:00,48.81,48.83,48.79,48.79,89513.0,40.6943,40.711,40.6776,40.6776,89513.0
2019-01-14 13:00:00,48.79,48.81,48.74,48.77,686615.0,40.6776,40.6943,40.636,40.661,686615.0
2019-01-14 13:10:00,48.77,48.84,48.77,48.84,192125.0,40.661,40.7193,40.661,40.7193,192125.0
2019-01-14 13:20:00,48.83,48.85,48.81,48.82,117769.0,40.711,40.7277,40.6943,40.7027,117769.0
2019-01-14 13:30:00,48.82,48.84,48.81,48.84,222111.0,40.7027,40.7193,40.6943,40.7193,222111.0
2019-01-14 13:40:00,48.84,48.86,48.83,48.84,491854.0,40.7193,40.736,40.711,40.7193,491854.0
2019-01-14 13:50:00,48.84,48.85,48.81,48.83,126782.0,40.7193,40.7277,40.6943,40.711,126782.0
2019-01-14 14:00:00,48.83,48.84,48.78,48.79,285575.0,40.711,40.7193,40.6693,40.6776,285575.0
2019-01-14 14:10:00,48.79,48.8,48.74,48.76,233528.0,40.6776,40.686,40.636,40.6526,233528.0
2019-01-14 14:20:00,48.76,48.76,48.72,48.73,105716.0,40.6526,40.6526,40.6193,40.6276,105716.0
2019-01-14 14:30:00,48.73,48.76,48.73,48.74,155888.0,40.6276,40.6526,40.6276,40.636,155888.0
2019-01-14 14:40:00,48.73,48.77,48.73,48.76,517438.0,40.6276,40.661,40.6276,40.6526,517438.0
2019-01-14 14:50:00,48.76,48.81,48.75,48.79,208623.0,40.6526,40.6943,40.6443,40.6776,208623.0
2019-01-14 15:00:00,48.79,48.8,48.77,48.79,131490.0,40.6776,40.686,40.661,40.6776,131490.0
2019-01-14 15:10:00,48.79,48.79,48.75,48.77,196292.0,40.6776,40.6776,40.6443,40.661,196292.0
2019-01-14 15:20:00,48.77,48.79,48.75,48.76,273241.0,40.661,40.6776,40.6443,40.6526,273241.0
2019-01-14 15:30:00,48.75,48.77,48.73,48.74,382738.0,40.6443,40.661,40.6276,40.636,382738.0
2019-01-14 15:40:00,48.73,48.74,48.65,48.66,273833.0,40.6276,40.636,40.5609,40.5693,273833.0
2019-01-14 15:50:00,48.66,48.66,48.58,48.64,895567.0,40.5693,40.5693,40.5026,40.5526,895567.0
2019-01-15 09:30:00,48.91,49.09,48.91,49.06,504391.0,40.7777,40.9278,40.7777,40.9027,504391.0
2019-01-15 09:40:00,49.06,49.1,49.04,49.07,196362.0,40.9027,40.9361,40.8861,40.9111,196362.0
2019-01-15 09:50:00,49.07,49.13,49.05,49.08,398483.0,40.9111,40.9611,40.8944,40.9194,398483.0
2019-01-15 10:00:00,49.08,49.21,49.08,49.13,507756.0,40.9194,41.0278,40.9194,40.9611,507756.0
2019-01-15 10:10:00,49.13,49.13,48.91,49.04,715989.0,40.9611,40.9611,40.7777,40.8861,715989.0
2019-01-15 10:20:00,49.04,49.04,48.94,49.01,224391.0,40.8861,40.8861,40.8027,40.8611,224391.0
2019-01-15 10:30:00,49.02,49.07,48.97,49.06,230332.0,40.8694,40.9111,40.8277,40.9027,230332.0
2019-01-15 10:40:00,49.06,49.13,49.06,49.1,492675.0,40.9027,40.9611,40.9027,40.9361,492675.0
2019-01-15 10:50:00,49.09,49.18,49.09,49.17,624783.0,40.9278,41.0028,40.9278,40.9945,624783.0
2019-01-15 11:00:00,49.17,49.18,49.11,49.13,288952.0,40.9945,41.0028,40.9444,40.9611,288952.0
2019-01-15 11:10:00,49.12,49.12,49.06,49.1,153946.0,40.9528,40.9528,40.9027,40.9361,153946.0
2019-01-15 11:20:00,49.1,49.11,49.0,49.02,96313.0,40.9361,40.9444,40.8527,40.8694,96313.0
2019-01-15 11:30:00,49.02,49.04,48.97,49.03,136146.0,40.8694,40.8861,40.8277,40.8777,136146.0
2019-01-15 11:40:00,49.03,49.07,49.02,49.06,238431.0,40.8777,40.9111,40.8694,40.9027,238431.0
2019-01-15 11:50:00,49.06,49.13,49.05,49.12,226993.0,40.9027,40.9611,40.8944,40.9528,226993.0
2019-01-15 12:00:00,49.12,49.17,49.11,49.11,177156.0,40.9528,40.9945,40.9444,40.9444,177156.0
2019-01-15 12:10:00,49.12,49.15,49.09,49.1,159743.0,40.9528,40.9778,40.9278,40.9361,159743.0
2019-01-15 12:20:00,49.11,49.12,49.07,49.08,164497.0,40.9444,40.9528,40.9111,40.9194,164497.0
2019-01-15 12:30:00,49.08,49.08,49.0,49.01,77654.0,40.9194,40.9194,40.8527,40.8611,77654.0
2019-01-15 12:40:00,49.01,49.02,48.93,48.93,122283.0,40.8611,40.8694,40.7944,40.7944,122283.0
2019-01-15 12:50:00,48.93,48.93,48.87,48.9,131489.0,40.7944,40.7944,40.7443,40.7693,131489.0
2019-01-15 13:00:00,48.9,48.93,48.88,48.93,93806.0,40.7693,40.7944,40.7527,40.7944,93806.0
2019-01-15 13:10:00,48.92,48.94,48.89,48.94,90567.0,40.786,40.8027,40.761,40.8027,90567.0
2019-01-15 13:20:00,48.94,48.96,48.92,48.94,69742.0,40.8027,40.8194,40.786,40.8027,69742.0
2019-01-15 13:30:00,48.95,48.99,48.94,48.97,62169.0,40.811,40.8444,40.8027,40.8277,62169.0
2019-01-15 13:40:00,48.97,48.98,48.95,48.98,317485.0,40.8277,40.836,40.811,40.836,317485.0
2019-01-15 13:50:00,48.97,49.02,48.97,49.01,143661.0,40.8277,40.8694,40.8277,40.8611,143661.0
2019-01-15 14:00:00,49.02,49.06,48.99,49.02,321619.0,40.8694,40.9027,40.8444,40.8694,321619.0
2019-01-15 14:10:00,49.02,49.04,48.96,49.02,279137.0,40.8694,40.8861,40.8194,40.8694,279137.0
2019-01-15 14:20:00,49.01,49.02,48.92,48.92,302313.0,40.8611,40.8694,40.786,40.786,302313.0
2019-01-15 14:30:00,48.92,48.96,48.83,48.88,347691.0,40.786,40.8194,40.711,40.7527,347691.0
2019-01-15 14:40:00,48.87,48.94,48.86,48.88,336761.0,40.7443,40.8027,40.736,40.7527,336761.0
2019-01-15 14:50:00,48.89,48.94,48.87,48.94,184566.0,40.761,40.8027,40.7443,40.8027,184566.0
2019-01-15 15:00:00,48.94,49.01,48.92,49.01,292411.0,40.8027,40.8611,40.786,40.8611,292411.0
2019-01-15 15:10:00,49.0,49.03,48.99,49.0,358324.0,40.8527,40.8777,40.8444,40.8527,358324.0
2019-01-15 15:20:00,48.99,49.0,48.95,48.96,337203.0,40.8444,40.8527,40.811,40.8194,337203.0
2019-01-15 15:30:00,48.97,48.98,48.92,48.93,568017.0,40.8277,40.836,40.786,40.7944,568017.0
2019-01-15 15:40:00,48.93,49.01,48.91,48.98,979911.0,40.7944,40.8611,40.7777,40.836,979911.0
2019-01-15 15:50:00,48.99,49.0,48.93,48.99,872033.0,40.8444,40.8527,40.7944,40.8444,872033.0
2019-01-16 09:30:00,49.29,49.4,49.27,49.39,905681.0,41.0945,41.1862,41.0778,41.1779,905681.0
2019-01-16 09:40:00,49.39,49.48,49.39,49.45,994394.0,41.1779,41.2529,41.1779,41.2279,994394.0
2019-01-16 09:50:00,49.45,49.48,49.41,49.47,382798.0,41.2279,41.2529,41.1946,41.2446,382798.0
2019-01-16 10:00:00,49.47,49.5,49.45,49.48,644315.0,41.2446,41.2696,41.2279,41.2529,644315.0
2019-01-16 10:10:00,49.49,49.5,49.44,49.45,1406242.0,41.2612,41.2696,41.2196,41.2279,1406242.0
2019-01-16 10:20:00,49.45,49.46,49.42,49.43,1093643.0,41.2279,41.2362,41.2029,41.2112,1093643.0
2019-01-16 10:30:00,49.43,49.46,49.39,49.4,1450137.0,41.2112,41.2362,41.1779,41.1862,1450137.0
2019-01-16 10:40:00,49.4,49.45,49.37,49.44,1599361.0,41.1862,41.2279,41.1612,41.2196,1599361.0
2019-01-16 10:50:00,49.45,49.51,49.44,49.48,1735870.0,41.2279,41.2779,41.2196,41.2529,1735870.0
2019-01-16 11:00:00,49.49,49.51,49.42,49.48,2392893.0,41.2612,41.2779,41.2029,41.2529,2392893.0
2019-01-16 11:10:00,49.48,49.56,49.48,49.55,1787157.0,41.2529,41.3196,41.2529,41.3113,1787157.0
2019-01-16 11:20:00,49.55,49.59,49.54,49.59,1239517.0,41.3113,41.3446,41.3029,41.3446,1239517.0
2019-01-16 11:30:00,49.59,49.63,49.56,49.61,1569649.0,41.3446,41.378,41.3196,41.3613,1569649.0
2019-01-16 11:40:00,49.61,49.63,49.58,49.6,2295824.0,41.3613,41.378,41.3363,41.353,2295824.0
2019-01-16 11:50:00,49.6,49.62,49.56,49.62,2713873.0,41.353,41.3696,41.3196,41.3696,2713873.0
2019-01-16 12:00:00,49.62,49.65,49.61,49.64,2492192.0,41.3696,41.3946,41.3613,41.3863,2492192.0
2019-01-16 12:10:00,49.65,49.69,49.61,49.69,2246037.0,41.3946,41.428,41.3613,41.428,2246037.0
2019-01-16 12:20:00,49.69,49.72,49.65,49.68,22636453.0,41.428,41.453,41.3946,41.4197,22636453.0
2019-01-16 12:30:00,49.68,49.69,49.59,49.62,420278.0,41.4197,41.428,41.3446,41.3696,420278.0
2019-01-16 12:40:00,49.62,49.65,49.61,49.65,299930.0,41.3696,41.3946,41.3613,41.3946,299930.0
2019-01-16 12:50:00,49.65,49.7,49.64,49.68,502642.0,41.3946,41.4363,41.3863,41.4197,502642.0
2019-01-16 13:00:00,49.67,49.68,49.62,49.65,268784.0,41.4113,41.4197,41.3696,41.3946,268784.0
2019-01-16 13:10:00,49.65,49.69,49.64,49.67,267485.0,41.3946,41.428,41.3863,41.4113,267485.0
2019-01-16 13:20:00,49.68,49.69,49.65,49.65,237792.0,41.4197,41.428,41.3946,41.3946,237792.0
2019-01-16 13:30:00,49.66,49.68,49.64,49.66,224083.0,41.403,41.4197,41.3863,41.403,224083.0
2019-01-16 13:40:00,49.66,49.67,49.64,49.66,174097.0,41.403,41.4113,41.3863,41.403,174097.0
2019-01-16 13:50:00,49.66,49.67,49.63,49.63,419394.0,41.403,41.4113,41.378,41.378,419394.0
2019-01-16 14:00:00,49.64,49.67,49.63,49.65,384562.0,41.3863,41.4113,41.378,41.3946,384562.0
2019-01-16 14:10:00,49.66,49.67,49.64,49.66,816954.0,41.403,41.4113,41.3863,41.403,816954.0
2019-01-16 14:20:00,49.66,49.67,49.64,49.67,1060003.0,41.403,41.4113,41.3863,41.4113,1060003.0
2019-01-16 14:30:00,49.67,49.7,49.66,49.67,511664.0,41.4113,41.4363,41.403,41.4113,511664.0
2019-01-16 14:40:00,49.68,49.68,49.64,49.65,599763.0,41.4197,41.4197,41.3863,41.3946,599763.0
2019-01-16 14:50:00,49.65,49.66,49.58,49.59,807906.0,41.3946,41.403,41.3363,41.3446,807906.0
2019-01-16 15:00:00,49.59,49.63,49.58,49.62,406412.0,41.3446,41.378,41.3363,41.3696,406412.0
2019-01-16 15:10:00,49.62,49.65,49.61,49.64,615297.0,41.3696,41.3946,41.3613,41.3863,615297.0
2019-01-16 15:20:00,49.64,49.66,49.61,49.66,607162.0,41.3863,41.403,41.3613,41.403,607162.0
2019-01-16 15:30:00,49.66,49.66,49.55,49.61,708980.0,41.403,41.403,41.3113,41.3613,708980.0
2019-01-16 15:40:00,49.61,49.61,49.54,49.57,915962.0,41.3613,41.3613,41.3029,41.3279,915962.0
2019-01-16 15:50:00,49.58,49.58,49.52,49.52,1402014.0,41.3363,41.3363,41.2863,41.2863,1402014.0
2019-01-17 09:30:00,49.12,49.23,49.09,49.2,574890.0,40.9528,41.0445,40.9278,41.0195,574890.0
2019-01-17 09:40:00,49.2,49.25,49.2,49.22,449334.0,41.0195,41.0612,41.0195,41.0361,449334.0
2019-01-17 09:50:00,49.22,49.32,49.21,49.3,321120.0,41.0361,41.1195,41.0278,41.1028,321120.0
2019-01-17 10:00:00,49.3,49.31,49.26,49.27,127367.0,41.1028,41.1112,41.0695,41.0778,127367.0
2019-01-17 10:10:00,49.27,49.36,49.26,49.27,325328.0,41.0778,41.1529,41.0695,41.0778,325328.0
2019-01-17 10:20:00,49.27,49.35,49.25,49.35,217669.0,41.0778,41.1445,41.0612,41.1445,217669.0
2019-01-17 10:30:00,49.34,49.35,49.25,49.25,370398.0,41.1362,41.1445,41.0612,41.0612,370398.0
2019-01-17 10:40:00,49.25,49.29,49.23,49.26,274254.0,41.0612,41.0945,41.0445,41.0695,274254.0
2019-01-17 10:50:00,49.26,49.34,49.26,49.32,201579.0,41.0695,41.1362,41.0695,41.1195,201579.0
2019-01-17 11:00:00,49.33,49.39,49.32,49.38,660484.0,41.1279,41.1779,41.1195,41.1695,660484.0
2019-01-17 11:10:00,49.38,49.44,49.36,49.39,268036.0,41.1695,41.2196,41.1529,41.1779,268036.0
2019-01-17 11:20:00,49.39,49.42,49.37,49.4,133373.0,41.1779,41.2029,41.1612,41.1862,133373.0
2019-01-17 11:30:00,49.4,49.45,49.37,49.43,176687.0,41.1862,41.2279,41.1612,41.2112,176687.0
2019-01-17 11:40:00,49.43,49.46,49.41,49.43,224255.0,41.2112,41.2362,41.1946,41.2112,224255.0
2019-01-17 11:50:00,49.42,49.45,49.4,49.43,245435.0,41.2029,41.2279,41.1862,41.2112,245435.0
2019-01-17 12:00:00,49.44,49.45,49.39,49.4,160444.0,41.2196,41.2279,41.1779,41.1862,160444.0
2019-01-17 12:10:00,49.4,49.43,49.38,49.4,128587.0,41.1862,41.2112,41.1695,41.1862,128587.0
2019-01-17 12:20:00,49.39,49.4,49.36,49.38,238045.0,41.1779,41.1862,41.1529,41.1695,238045.0
2019-01-17 12:30:00,49.39,49.44,49.34,49.38,607209.0,41.1779,41.2196,41.1362,41.1695,607209.0
2019-01-17 12:40:00,49.38,49.4,49.37,49.38,91346.0,41.1695,41.1862,41.1612,41.1695,91346.0
2019-01-17 12:50:00,49.38,49.4,49.35,49.36,194076.0,41.1695,41.1862,41.1445,41.1529,194076.0
2019-01-17 13:00:00,49.36,49.42,49.36,49.42,165227.0,41.1529,41.2029,41.1529,41.2029,165227.0
2019-01-17 13:10:00,49.42,49.44,49.41,49.43,167678.0,41.2029,41.2196,41.1946,41.2112,167678.0
2019-01-17 13:20:00,49.43,49.46,49.41,49.42,248348.0,41.2112,41.2362,41.1946,41.2029,248348.0
2019-01-17 13:30:00,49.42,49.45,49.42,49.43,89016.0,41.2029,41.2279,41.2029,41.2112,89016.0
2019-01-17 13:40:00,49.43,49.44,49.38,49.39,197814.0,41.2112,41.2196,41.1695,41.1779,197814.0
2019-01-17 13:50:00,49.4,49.42,49.34,49.41,119582.0,41.1862,41.2029,41.1362,41.1946,119582.0
2019-01-17 14:00:00,49.41,49.42,49.38,49.4,167625.0,41.1946,41.2029,41.1695,41.1862,167625.0
2019-01-17 14:10:00,49.41,49.44,49.39,49.42,693483.0,41.1946,41.2196,41.1779,41.2029,693483.0
2019-01-17 14:20:00,49.42,49.44,49.38,49.39,1022292.0,41.2029,41.2196,41.1695,41.1779,1022292.0
2019-01-17 14:30:00,49.39,49.62,49.36,49.59,1190433.0,41.1779,41.3696,41.1529,41.3446,1190433.0
2019-01-17 14:40:00,49.58,49.97,49.58,49.91,2147438.0,41.3363,41.6614,41.3363,41.6114,2147438.0
2019-01-17 14:50:00,49.91,49.95,49.57,49.62,1338184.0,41.6114,41.6448,41.3279,41.3696,1338184.0
2019-01-17 15:00:00,49.63,49.67,49.54,49.61,544880.0,41.378,41.4113,41.3029,41.3613,544880.0
2019-01-17 15:10:00,49.62,49.63,49.58,49.63,381392.0,41.3696,41.378,41.3363,41.378,381392.0
2019-01-17 15:20:00,49.63,49.7,49.61,49.7,417972.0,41.378,41.4363,41.3613,41.4363,417972.0
2019-01-17 15:30:00,49.7,49.75,49.67,49.68,543171.0,41.4363,41.478,41.4113,41.4197,543171.0
2019-01-17 15:40:00,49.67,49.7,49.62,49.63,651695.0,41.4113,41.4363,41.3696,41.378,651695.0
2019-01-17 15:50:00,49.63,49.76,49.57,49.72,1173044.0,41.378,41.4864,41.3279,41.453,1173044.0
2019-01-18 09:30:00,49.9,49.95,49.88,49.93,669683.0,41.6031,41.6448,41.5864,41.6281,669683.0
2019-01-18 09:40:00,49.94,49.95,49.88,49.91,665231.0,41.6364,41.6448,41.5864,41.6114,665231.0
2019-01-18 09:50:00,49.9,49.91,49.85,49.87,353050.0,41.6031,41.6114,41.5614,41.5781,353050.0
2019-01-18 10:00:00,49.86,49.88,49.8,49.82,666172.0,41.5697,41.5864,41.5197,41.5364,666172.0
2019-01-18 10:10:00,49.82,50.04,49.82,50.02,543971.0,41.5364,41.7198,41.5364,41.7031,543971.0
2019-01-18 10:20:00,50.02,50.05,49.91,49.92,813783.0,41.7031,41.7281,41.6114,41.6198,813783.0
2019-01-18 10:30:00,49.91,49.99,49.89,49.9,874583.0,41.6114,41.6781,41.5947,41.6031,874583.0
2019-01-18 10:40:00,49.9,50.02,49.88,50.0,635905.0,41.6031,41.7031,41.5864,41.6865,635905.0
2019-01-18 10:50:00,49.99,50.06,49.99,50.05,427993.0,41.6781,41.7365,41.6781,41.7281,427993.0
2019-01-18 11:00:00,50.05,50.12,50.04,50.08,453287.0,41.7281,41.7865,41.7198,41.7531,453287.0
2019-01-18 11:10:00,50.08,50.08,49.96,50.0,418223.0,41.7531,41.7531,41.6531,41.6865,418223.0
2019-01-18 11:20:00,50.0,50.05,49.95,50.04,519430.0,41.6865,41.7281,41.6448,41.7198,519430.0
2019-01-18 11:30:00,50.04,50.05,49.97,50.04,422616.0,41.7198,41.7281,41.6614,41.7198,422616.0
2019-01-18 11:40:00,50.03,50.08,50.03,50.04,414705.0,41.7115,41.7531,41.7115,41.7198,414705.0
2019-01-18 11:50:00,50.04,50.05,49.99,50.04,386608.0,41.7198,41.7281,41.6781,41.7198,386608.0
2019-01-18 12:00:00,50.05,50.07,50.0,50.03,516718.0,41.7281,41.7448,41.6865,41.7115,516718.0
2019-01-18 12:10:00,50.04,50.11,50.03,50.08,352520.0,41.7198,41.7782,41.7115,41.7531,352520.0
2019-01-18 12:20:00,50.09,50.14,50.07,50.11,248520.0,41.7615,41.8032,41.7448,41.7782,248520.0
2019-01-18 12:30:00,50.11,50.12,50.05,50.08,705823.0,41.7782,41.7865,41.7281,41.7531,705823.0
2019-01-18 12:40:00,50.08,50.12,50.06,50.08,422607.0,41.7531,41.7865,41.7365,41.7531,422607.0
2019-01-18 12:50:00,50.08,50.1,50.06,50.08,1658672.0,41.7531,41.7698,41.7365,41.7531,1658672.0
2019-01-18 13:00:00,50.09,50.09,50.04,50.06,148354.0,41.7615,41.7615,41.7198,41.7365,148354.0
2019-01-18 13:10:00,50.07,50.09,50.03,50.06,371405.0,41.7448,41.7615,41.7115,41.7365,371405.0
2019-01-18 13:20:00,50.05,50.11,50.04,50.06,280885.0,41.7281,41.7782,41.7198,41.7365,280885.0
2019-01-18 13:30:00,50.06,50.08,50.04,50.06,309690.0,41.7365,41.7531,41.7198,41.7365,309690.0
2019-01-18 13:40:00,50.06,50.09,50.03,50.08,246359.0,41.7365,41.7615,41.7115,41.7531,246359.0
2019-01-18 13:50:00,50.08,50.1,50.06,50.1,139809.0,41.7531,41.7698,41.7365,41.7698,139809.0
2019-01-18 14:00:00,50.11,50.12,50.08,50.12,210523.0,41.7782,41.7865,41.7531,41.7865,210523.0
2019-01-18 14:10:00,50.11,50.12,50.06,50.07,663847.0,41.7782,41.7865,41.7365,41.7448,663847.0
2019-01-18 14:20:00,50.07,50.09,50.03,50.04,667364.0,41.7448,41.7615,41.7115,41.7198,667364.0
2019-01-18 14:30:00,50.04,50.05,49.99,50.0,273395.0,41.7198,41.7281,41.6781,41.6865,273395.0
2019-01-18 14:40:00,50.0,50.02,49.96,50.0,199621.0,41.6865,41.7031,41.6531,41.6865,199621.0
2019-01-18 14:50:00,50.0,50.0,49.97,49.98,457271.0,41.6865,41.6865,41.6614,41.6698,457271.0
2019-01-18 15:00:00,49.98,49.98,49.95,49.97,536300.0,41.6698,41.6698,41.6448,41.6614,536300.0
2019-01-18 15:10:00,49.97,49.98,49.94,49.98,523806.0,41.6614,41.6698,41.6364,41.6698,523806.0
2019-01-18 15:20:00,49.98,49.98,49.92,49.95,663733.0,41.6698,41.6698,41.6198,41.6448,663733.0
2019-01-18 15:30:00,49.95,49.99,49.94,49.98,884362.0,41.6448,41.6781,41.6364,41.6698,884362.0
2019-01-18 15:40:00,49.98,50.03,49.97,49.97,953263.0,41.6698,41.7115,41.6614,41.6614,953263.0
2019-01-18 15:50:00,49.97,50.02,49.93,49.99,2124896.0,41.6614,41.7031,41.6281,41.6781,2124896.0
2019-01-22 09:30:00,49.36,49.43,49.31,49.4,1231224.0,41.1529,41.2112,41.1112,41.1862,1231224.0
2019-01-22 09:40:00,49.4,49.44,49.34,49.34,600176.0,41.1862,41.2196,41.1362,41.1362,600176.0
2019-01-22 09:50:00,49.34,49.46,49.33,49.43,642847.0,41.1362,41.2362,41.1279,41.2112,642847.0
2019-01-22 10:00:00,49.43,49.44,49.25,49.29,917319.0,41.2112,41.2196,41.0612,41.0945,917319.0
2019-01-22 10:10:00,49.3,49.32,49.21,49.24,641890.0,41.1028,41.1195,41.0278,41.0528,641890.0
2019-01-22 10:20:00,49.24,49.31,49.24,49.29,418606.0,41.0528,41.1112,41.0528,41.0945,418606.0
2019-01-22 10:30:00,49.29,49.34,49.27,49.31,452190.0,41.0945,41.1362,41.0778,41.1112,452190.0
2019-01-22 10:40:00,49.3,49.34,49.26,49.28,396940.0,41.1028,41.1362,41.0695,41.0862,396940.0
2019-01-22 10:50:00,49.28,49.33,49.25,49.26,383483.0,41.0862,41.1279,41.0612,41.0695,383483.0
2019-01-22 11:00:00,49.26,49.32,49.25,49.27,426491.0,41.0695,41.1195,41.0612,41.0778,426491.0
2019-01-22 11:10:00,49.27,49.32,49.24,49.31,903730.0,41.0778,41.1195,41.0528,41.1112,903730.0
2019-01-22 11:20:00,49.31,49.37,49.3,49.33,471628.0,41.1112,41.1612,41.1028,41.1279,471628.0
2019-01-22 11:30:00,49.33,49.37,49.32,49.34,479934.0,41.1279,41.1612,41.1195,41.1362,479934.0
2019-01-22 11:40:00,49.34,49.35,49.27,49.29,531781.0,41.1362,41.1445,41.0778,41.0945,531781.0
2019-01-22 11:50:00,49.29,49.29,49.19,49.2,477677.0,41.0945,41.0945,41.0111,41.0195,477677.0
2019-01-22 12:00:00,49.2,49.28,49.19,49.26,715144.0,41.0195,41.0862,41.0111,41.0695,715144.0
2019-01-22 12:10:00,49.27,49.3,49.26,49.29,368252.0,41.0778,41.1028,41.0695,41.0945,368252.0
2019-01-22 12:20:00,49.29,49.31,49.23,49.26,500524.0,41.0945,41.1112,41.0445,41.0695,500524.0
2019-01-22 12:30:00,49.25,49.29,49.22,49.26,327910.0,41.0612,41.0945,41.0361,41.0695,327910.0
2019-01-22 12:40:00,49.25,49.29,49.25,49.27,199722.0,41.0612,41.0945,41.0612,41.0778,199722.0
2019-01-22 12:50:00,49.27,49.3,49.26,49.28,246049.0,41.0778,41.1028,41.0695,41.0862,246049.0
2019-01-22 13:00:00,49.28,49.28,49.14,49.15,422232.0,41.0862,41.0862,40.9694,40.9778,422232.0
2019-01-22 13:10:00,49.15,49.16,49.03,49.04,367899.0,40.9778,40.9861,40.8777,40.8861,367899.0
2019-01-22 13:20:00,49.03,49.11,49.03,49.09,517336.0,40.8777,40.9444,40.8777,40.9278,517336.0
2019-01-22 13:30:00,49.09,49.14,49.07,49.13,1520064.0,40.9278,40.9694,40.9111,40.9611,1520064.0
2019-01-22 13:40:00,49.14,49.15,49.08,49.13,374200.0,40.9694,40.9778,40.9194,40.9611,374200.0
2019-01-22 13:50:00,49.14,49.16,49.08,49.09,342759.0,40.9694,40.9861,40.9194,40.9278,342759.0
2019-01-22 14:00:00,49.09,49.11,49.05,49.05,384372.0,40.9278,40.9444,40.8944,40.8944,384372.0
2019-01-22 14:10:00,49.06,49.08,49.04,49.05,353349.0,40.9027,40.9194,40.8861,40.8944,353349.0
2019-01-22 14:20:00,49.06,49.07,48.99,48.99,467388.0,40.9027,40.9111,40.8444,40.8444,467388.0
2019-01-22 14:30:00,48.98,49.03,48.97,48.99,851420.0,40.836,40.8777,40.8277,40.8444,851420.0
2019-01-22 14:40:00,48.99,49.02,48.94,48.95,901853.0,40.8444,40.8694,40.8027,40.811,901853.0
2019-01-22 14:50:00,48.95,48.99,48.92,48.97,672524.0,40.811,40.8444,40.786,40.8277,672524.0
2019-01-22 15:00:00,48.98,48.99,48.89,48.91,689296.0,40.836,40.8444,40.761,40.7777,689296.0
2019-01-22 15:10:00,48.9,48.96,48.9,48.95,519803.0,40.7693,40.8194,40.7693,40.811,519803.0
2019-01-22 15:20:00,48.95,49.02,48.94,49.01,438907.0,40.811,40.8694,40.8027,40.8611,438907.0
2019-01-22 15:30:00,49.01,49.1,48.91,49.1,566774.0,40.8611,40.9361,40.7777,40.9361,566774.0
2019-01-22 15:40:00,49.1,49.16,49.0,49.05,656531.0,40.9361,40.9861,40.8527,40.8944,656531.0
2019-01-22 15:50:00,49.05,49.14,49.01,49.13,1494361.0,40.8944,40.9694,40.8611,40.9611,1494361.0
2019-01-23 09:30:00,49.57,49.58,49.47,49.56,319738.0,41.3279,41.3363,41.2446,41.3196,319738.0
2019-01-23 09:40:00,49.56,49.62,49.54,49.61,243883.0,41.3196,41.3696,41.3029,41.3613,243883.0
2019-01-23 09:50:00,49.6,49.62,49.56,49.57,222565.0,41.353,41.3696,41.3196,41.3279,222565.0
2019-01-23 10:00:00,49.57,49.64,49.54,49.62,205057.0,41.3279,41.3863,41.3029,41.3696,205057.0
2019-01-23 10:10:00,49.62,49.65,49.54,49.55,336049.0,41.3696,41.3946,41.3029,41.3113,336049.0
2019-01-23 10:20:00,49.54,49.57,49.48,49.5,243351.0,41.3029,41.3279,41.2529,41.2696,243351.0
2019-01-23 10:30:00,49.5,49.53,49.45,49.48,277098.0,41.2696,41.2946,41.2279,41.2529,277098.0
2019-01-23 10:40:00,49.48,49.51,49.46,49.49,399495.0,41.2529,41.2779,41.2362,41.2612,399495.0
2019-01-23 10:50:00,49.5,49.5,49.44,49.45,165720.0,41.2696,41.2696,41.2196,41.2279,165720.0
2019-01-23 11:00:00,49.46,49.51,49.45,49.5,191132.0,41.2362,41.2779,41.2279,41.2696,191132.0
2019-01-23 11:10:00,49.49,49.54,49.43,49.45,393365.0,41.2612,41.3029,41.2112,41.2279,393365.0
2019-01-23 11:20:00,49.45,49.45,49.37,49.43,448248.0,41.2279,41.2279,41.1612,41.2112,448248.0
2019-01-23 11:30:00,49.43,49.46,49.41,49.42,186532.0,41.2112,41.2362,41.1946,41.2029,186532.0
2019-01-23 11:40:00,49.41,49.42,49.33,49.33,220751.0,41.1946,41.2029,41.1279,41.1279,220751.0
2019-01-23 11:50:00,49.33,49.35,49.25,49.28,354265.0,41.1279,41.1445,41.0612,41.0862,354265.0
2019-01-23 12:00:00,49.28,49.32,49.21,49.26,338841.0,41.0862,41.1195,41.0278,41.0695,338841.0
2019-01-23 12:10:00,49.25,49.29,49.21,49.25,354862.0,41.0612,41.0945,41.0278,41.0612,354862.0
2019-01-23 12:20:00,49.25,49.36,49.24,49.36,828963.0,41.0612,41.1529,41.0528,41.1529,828963.0
2019-01-23 12:30:00,49.35,49.41,49.34,49.41,816191.0,41.1445,41.1946,41.1362,41.1946,816191.0
2019-01-23 12:40:00,49.4,49.47,49.38,49.46,474587.0,41.1862,41.2446,41.1695,41.2362,474587.0
2019-01-23 12:50:00,49.45,49.48,49.43,49.46,559023.0,41.2279,41.2529,41.2112,41.2362,559023.0
2019-01-23 13:00:00,49.46,49.49,49.4,49.48,462977.0,41.2362,41.2612,41.1862,41.2529,462977.0
2019-01-23 13:10:00,49.48,49.53,49.43,49.51,342911.0,41.2529,41.2946,41.2112,41.2779,342911.0
2019-01-23 13:20:00,49.51,49.52,49.47,49.48,195450.0,41.2779,41.2863,41.2446,41.2529,195450.0
2019-01-23 13:30:00,49.48,49.53,49.47,49.52,421956.0,41.2529,41.2946,41.2446,41.2863,421956.0
2019-01-23 13:40:00,49.51,49.54,49.47,49.53,413308.0,41.2779,41.3029,41.2446,41.2946,413308.0
2019-01-23 13:50:00,49.52,49.54,49.49,49.51,511267.0,41.2863,41.3029,41.2612,41.2779,511267.0
2019-01-23 14:00:00,49.51,49.58,49.51,49.54,448943.0,41.2779,41.3363,41.2779,41.3029,448943.0
2019-01-23 14:10:00,49.51,49.51,49.48,49.48,77315.0,41.2779,41.2779,41.2529,41.2529,77315.0
2019-01-23 14:20:00,49.49,49.55,49.48,49.55,408229.0,41.2612,41.3113,41.2529,41.3113,408229.0
2019-01-23 14:30:00,49.54,49.55,49.49,49.5,527516.0,41.3029,41.3113,41.2612,41.2696,527516.0
2019-01-23 14:40:00,49.5,49.51,49.45,49.48,645541.0,41.2696,41.2779,41.2279,41.2529,645541.0
2019-01-23 14:50:00,49.47,49.53,49.47,49.52,400830.0,41.2446,41.2946,41.2446,41.2863,400830.0
2019-01-23 15:00:00,49.52,49.55,49.49,49.51,469696.0,41.2863,41.3113,41.2612,41.2779,469696.0
2019-01-23 15:10:00,49.52,49.59,49.5,49.57,317215.0,41.2863,41.3446,41.2696,41.3279,317215.0
2019-01-23 15:20:00,49.57,49.6,49.56,49.59,323982.0,41.3279,41.353,41.3196,41.3446,323982.0
2019-01-23 15:30:00,49.59,49.59,49.55,49.58,404596.0,41.3446,41.3446,41.3113,41.3363,404596.0
2019-01-23 15:40:00,49.58,49.59,49.55,49.58,617535.0,41.3363,41.3446,41.3113,41.3363,617535.0
2019-01-23 15:50:00,49.58,49.62,49.53,49.61,920256.0,41.3363,41.3696,41.2946,41.3613,920256.0
2019-01-24 09:30:00,49.64,49.84,49.64,49.76,682730.0,41.3863,41.5531,41.3863,41.4864,682730.0
2019-01-24 09:40:00,49.76,49.82,49.7,49.76,475598.0,41.4864,41.5364,41.4363,41.4864,475598.0
2019-01-24 09:50:00,49.76,49.82,49.75,49.81,643964.0,41.4864,41.5364,41.478,41.528,643964.0
2019-01-24 10:00:00,49.8,49.87,49.76,49.87,220248.0,41.5197,41.5781,41.4864,41.5781,220248.0
2019-01-24 10:10:00,49.86,49.96,49.85,49.96,351751.0,41.5697,41.6531,41.5614,41.6531,351751.0
2019-01-24 10:20:00,49.96,50.01,49.93,50.0,358014.0,41.6531,41.6948,41.6281,41.6865,358014.0
2019-01-24 10:30:00,49.99,50.0,49.95,49.98,398960.0,41.6781,41.6865,41.6448,41.6698,398960.0
2019-01-24 10:40:00,49.98,50.0,49.9,49.91,324832.0,41.6698,41.6865,41.6031,41.6114,324832.0
2019-01-24 10:50:00,49.91,49.97,49.89,49.96,178143.0,41.6114,41.6614,41.5947,41.6531,178143.0
2019-01-24 11:00:00,49.96,50.01,49.95,49.99,438652.0,41.6531,41.6948,41.6448,41.6781,438652.0
2019-01-24 11:10:00,50.0,50.01,49.9,49.94,447495.0,41.6865,41.6948,41.6031,41.6364,447495.0
2019-01-24 11:20:00,49.94,50.0,49.91,49.98,320590.0,41.6364,41.6865,41.6114,41.6698,320590.0
2019-01-24 11:30:00,49.98,50.06,49.95,50.05,373187.0,41.6698,41.7365,41.6448,41.7281,373187.0
2019-01-24 11:40:00,50.04,50.11,50.03,50.08,527364.0,41.7198,41.7782,41.7115,41.7531,527364.0
2019-01-24 11:50:00,50.08,50.09,50.0,50.06,164611.0,41.7531,41.7615,41.6865,41.7365,164611.0
2019-01-24 12:00:00,50.06,50.08,50.02,50.04,170119.0,41.7365,41.7531,41.7031,41.7198,170119.0
2019-01-24 12:10:00,50.04,50.06,50.02,50.02,177483.0,41.7198,41.7365,41.7031,41.7031,177483.0
2019-01-24 12:20:00,50.02,50.03,49.97,49.98,328476.0,41.7031,41.7115,41.6614,41.6698,328476.0
2019-01-24 12:30:00,49.97,50.0,49.94,49.96,352555.0,41.6614,41.6865,41.6364,41.6531,352555.0
2019-01-24 12:40:00,49.96,49.98,49.93,49.95,214999.0,41.6531,41.6698,41.6281,41.6448,214999.0
2019-01-24 12:50:00,49.95,49.97,49.92,49.93,164484.0,41.6448,41.6614,41.6198,41.6281,164484.0
2019-01-24 13:00:00,49.93,49.94,49.89,49.91,283325.0,41.6281,41.6364,41.5947,41.6114,283325.0
2019-01-24 13:10:00,49.91,49.92,49.85,49.9,355033.0,41.6114,41.6198,41.5614,41.6031,355033.0
2019-01-24 13:20:00,49.9,49.9,49.85,49.89,323284.0,41.6031,41.6031,41.5614,41.5947,323284.0
2019-01-24 13:30:00,49.88,49.94,49.87,49.92,369305.0,41.5864,41.6364,41.5781,41.6198,369305.0
2019-01-24 13:40:00,49.92,49.94,49.88,49.93,381495.0,41.6198,41.6364,41.5864,41.6281,381495.0
2019-01-24 13:50:00,49.93,49.99,49.92,49.97,459432.0,41.6281,41.6781,41.6198,41.6614,459432.0
2019-01-24 14:00:00,49.97,49.99,49.93,49.98,448540.0,41.6614,41.6781,41.6281,41.6698,448540.0
2019-01-24 14:10:00,49.98,49.99,49.95,49.96,324828.0,41.6698,41.6781,41.6448,41.6531,324828.0
2019-01-24 14:20:00,49.96,50.0,49.95,50.0,542418.0,41.6531,41.6865,41.6448,41.6865,542418.0
2019-01-24 14:30:00,50.0,50.03,49.97,50.02,452829.0,41.6865,41.7115,41.6614,41.7031,452829.0
2019-01-24 14:40:00,50.02,50.05,50.01,50.04,451348.0,41.7031,41.7281,41.6948,41.7198,451348.0
2019-01-24 14:50:00,50.04,50.06,50.03,50.05,312650.0,41.7198,41.7365,41.7115,41.7281,312650.0
2019-01-24 15:00:00,50.05,50.12,50.04,50.09,720961.0,41.7281,41.7865,41.7198,41.7615,720961.0
2019-01-24 15:10:00,50.1,50.1,50.07,50.08,346669.0,41.7698,41.7698,41.7448,41.7531,346669.0
2019-01-24 15:20:00,50.08,50.1,50.07,50.09,262684.0,41.7531,41.7698,41.7448,41.7615,262684.0
2019-01-24 15:30:00,50.09,50.1,50.07,50.08,451813.0,41.7615,41.7698,41.7448,41.7531,451813.0
2019-01-24 15:40:00,50.08,50.08,50.02,50.04,623442.0,41.7531,41.7531,41.7031,41.7198,623442.0
2019-01-24 15:50:00,50.05,50.09,50.04,50.04,1079692.0,41.7281,41.7615,41.7198,41.7198,1079692.0
2019-01-25 09:30:00,50.5,50.61,50.5,50.57,1451332.0,42.1033,42.195,42.1033,42.1617,1451332.0
2019-01-25 09:40:00,50.57,50.69,50.56,50.65,411329.0,42.1617,42.2617,42.1533,42.2284,411329.0
2019-01-25 09:50:00,50.65,50.74,50.64,50.73,380208.0,42.2284,42.3034,42.22,42.2951,380208.0
2019-01-25 10:00:00,50.74,50.78,50.73,50.76,409476.0,42.3034,42.3368,42.2951,42.3201,409476.0
2019-01-25 10:10:00,50.76,50.78,50.73,50.74,346831.0,42.3201,42.3368,42.2951,42.3034,346831.0
2019-01-25 10:20:00,50.74,50.79,50.71,50.77,379457.0,42.3034,42.3451,42.2784,42.3284,379457.0
2019-01-25 10:30:00,50.78,50.82,50.74,50.8,420319.0,42.3368,42.3701,42.3034,42.3534,420319.0
2019-01-25 10:40:00,50.81,50.83,50.79,50.81,352591.0,42.3618,42.3784,42.3451,42.3618,352591.0
2019-01-25 10:50:00,50.81,50.81,50.72,50.75,638255.0,42.3618,42.3618,42.2867,42.3117,638255.0
2019-01-25 11:00:00,50.76,50.77,50.71,50.75,359109.0,42.3201,42.3284,42.2784,42.3117,359109.0
2019-01-25 11:10:00,50.75,50.75,50.69,50.71,281418.0,42.3117,42.3117,42.2617,42.2784,281418.0
2019-01-25 11:20:00,50.71,50.72,50.64,50.71,344481.0,42.2784,42.2867,42.22,42.2784,344481.0
2019-01-25 11:30:00,50.72,50.74,50.69,50.71,339993.0,42.2867,42.3034,42.2617,42.2784,339993.0
2019-01-25 11:40:00,50.71,50.76,50.71,50.75,299710.0,42.2784,42.3201,42.2784,42.3117,299710.0
2019-01-25 11:50:00,50.75,50.77,50.72,50.76,419292.0,42.3117,42.3284,42.2867,42.3201,419292.0
2019-01-25 12:00:00,50.75,50.76,50.71,50.73,803223.0,42.3117,42.3201,42.2784,42.2951,803223.0
2019-01-25 12:10:00,50.72,50.75,50.72,50.74,353186.0,42.2867,42.3117,42.2867,42.3034,353186.0
2019-01-25 12:20:00,50.74,50.82,50.74,50.79,295931.0,42.3034,42.3701,42.3034,42.3451,295931.0
2019-01-25 12:30:00,50.79,50.83,50.77,50.83,181578.0,42.3451,42.3784,42.3284,42.3784,181578.0
2019-01-25 12:40:00,50.83,50.83,50.7,50.72,339068.0,42.3784,42.3784,42.2701,42.2867,339068.0
2019-01-25 12:50:00,50.72,50.75,50.68,50.73,279744.0,42.2867,42.3117,42.2534,42.2951,279744.0
2019-01-25 13:00:00,50.73,50.75,50.68,50.72,266109.0,42.2951,42.3117,42.2534,42.2867,266109.0
2019-01-25 13:10:00,50.71,50.71,50.65,50.66,168570.0,42.2784,42.2784,42.2284,42.2367,168570.0
2019-01-25 13:20:00,50.66,50.72,50.65,50.7,136532.0,42.2367,42.2867,42.2284,42.2701,136532.0
2019-01-25 13:30:00,50.69,50.69,50.65,50.67,204478.0,42.2617,42.2617,42.2284,42.245,204478.0
2019-01-25 13:40:00,50.67,50.71,50.65,50.68,178072.0,42.245,42.2784,42.2284,42.2534,178072.0
2019-01-25 13:50:00,50.69,50.72,50.68,50.69,222601.0,42.2617,42.2867,42.2534,42.2617,222601.0
2019-01-25 14:00:00,50.7,50.72,50.67,50.72,404933.0,42.2701,42.2867,42.245,42.2867,404933.0
2019-01-25 14:10:00,50.72,50.72,50.66,50.69,302709.0,42.2867,42.2867,42.2367,42.2617,302709.0
2019-01-25 14:20:00,50.69,50.69,50.6,50.62,216680.0,42.2617,42.2617,42.1867,42.2034,216680.0
2019-01-25 14:30:00,50.62,50.67,50.62,50.66,386316.0,42.2034,42.245,42.2034,42.2367,386316.0
2019-01-25 14:40:00,50.66,50.68,50.64,50.65,513385.0,42.2367,42.2534,42.22,42.2284,513385.0
2019-01-25 14:50:00,50.65,50.68,50.62,50.64,344925.0,42.2284,42.2534,42.2034,42.22,344925.0
2019-01-25 15:00:00,50.64,50.67,50.62,50.64,297970.0,42.22,42.245,42.2034,42.22,297970.0
2019-01-25 15:10:00,50.64,50.68,50.64,50.67,352688.0,42.22,42.2534,42.22,42.245,352688.0
2019-01-25 15:20:00,50.67,50.67,50.61,50.63,196505.0,42.245,42.245,42.195,42.2117,196505.0
2019-01-25 15:30:00,50.62,50.66,50.59,50.66,610592.0,42.2034,42.2367,42.1784,42.2367,610592.0
2019-01-25 15:40:00,50.65,50.7,50.64,50.69,752612.0,42.2284,42.2701,42.22,42.2617,752612.0
2019-01-25 15:50:00,50.68,50.73,50.65,50.68,1550782.0,42.2534,42.2951,42.2284,42.2534,1550782.0
2019-01-28 09:30:00,49.99,49.99,49.9,49.93,852252.0,41.6781,41.6781,41.6031,41.6281,852252.0
2019-01-28 09:40:00,49.93,49.97,49.9,49.91,525933.0,41.6281,41.6614,41.6031,41.6114,525933.0
2019-01-28 09:50:00,49.9,49.92,49.84,49.9,637726.0,41.6031,41.6198,41.5531,41.6031,637726.0
2019-01-28 10:00:00,49.89,49.96,49.86,49.94,489515.0,41.5947,41.6531,41.5697,41.6364,489515.0
2019-01-28 10:10:00,49.93,50.0,49.91,49.99,498637.0,41.6281,41.6865,41.6114,41.6781,498637.0
2019-01-28 10:20:00,50.0,50.05,49.98,50.03,350931.0,41.6865,41.7281,41.6698,41.7115,350931.0
2019-01-28 10:30:00,50.03,50.07,50.02,50.04,406007.0,41.7115,41.7448,41.7031,41.7198,406007.0
2019-01-28 10:40:00,50.04,50.1,50.03,50.07,483922.0,41.7198,41.7698,41.7115,41.7448,483922.0
2019-01-28 10:50:00,50.06,50.11,50.04,50.05,769105.0,41.7365,41.7782,41.7198,41.7281,769105.0
2019-01-28 11:00:00,50.05,50.07,50.0,50.07,227335.0,41.7281,41.7448,41.6865,41.7448,227335.0
2019-01-28 11:10:00,50.07,50.13,50.05,50.09,446121.0,41.7448,41.7948,41.7281,41.7615,446121.0
2019-01-28 11:20:00,50.09,50.15,50.09,50.11,756247.0,41.7615,41.8115,41.7615,41.7782,756247.0
2019-01-28 11:30:00,50.12,50.14,50.04,50.05,658072.0,41.7865,41.8032,41.7198,41.7281,658072.0
2019-01-28 11:40:00,50.04,50.05,49.96,49.98,384654.0,41.7198,41.7281,41.6531,41.6698,384654.0
2019-01-28 11:50:00,49.98,50.0,49.93,49.93,486827.0,41.6698,41.6865,41.6281,41.6281,486827.0
2019-01-28 12:00:00,49.93,49.97,49.9,49.97,323632.0,41.6281,41.6614,41.6031,41.6614,323632.0
2019-01-28 12:10:00,49.98,50.02,49.96,50.0,213852.0,41.6698,41.7031,41.6531,41.6865,213852.0
2019-01-28 12:20:00,50.0,50.06,50.0,50.05,363197.0,41.6865,41.7365,41.6865,41.7281,363197.0
2019-01-28 12:30:00,50.05,50.08,50.03,50.08,400192.0,41.7281,41.7531,41.7115,41.7531,400192.0
2019-01-28 12:40:00,50.07,50.09,50.05,50.08,165827.0,41.7448,41.7615,41.7281,41.7531,165827.0
2019-01-28 12:50:00,50.07,50.09,50.03,50.04,636740.0,41.7448,41.7615,41.7115,41.7198,636740.0
2019-01-28 13:00:00,50.03,50.08,50.02,50.08,351709.0,41.7115,41.7531,41.7031,41.7531,351709.0
2019-01-28 13:10:00,50.08,50.11,50.08,50.1,184222.0,41.7531,41.7782,41.7531,41.7698,184222.0
2019-01-28 13:20:00,50.09,50.14,50.08,50.09,1375925.0,41.7615,41.8032,41.7531,41.7615,1375925.0
2019-01-28 13:30:00,50.09,50.16,50.08,50.15,246216.0,41.7615,41.8198,41.7531,41.8115,246216.0
2019-01-28 13:40:00,50.15,50.17,50.13,50.17,469846.0,41.8115,41.8282,41.7948,41.8282,469846.0
2019-01-28 13:50:00,50.16,50.19,50.14,50.17,453682.0,41.8198,41.8449,41.8032,41.8282,453682.0
2019-01-28 14:00:00,50.17,50.2,50.13,50.14,285315.0,41.8282,41.8532,41.7948,41.8032,285315.0
2019-01-28 14:10:00,50.14,50.16,50.13,50.15,409850.0,41.8032,41.8198,41.7948,41.8115,409850.0
2019-01-28 14:20:00,50.16,50.17,50.12,50.15,307854.0,41.8198,41.8282,41.7865,41.8115,307854.0
2019-01-28 14:30:00,50.15,50.18,50.14,50.18,650054.0,41.8115,41.8365,41.8032,41.8365,650054.0
2019-01-28 14:40:00,50.18,50.2,50.13,50.2,375653.0,41.8365,41.8532,41.7948,41.8532,375653.0
2019-01-28 14:50:00,50.2,50.22,50.17,50.17,300160.0,41.8532,41.8699,41.8282,41.8282,300160.0
2019-01-28 15:00:00,50.18,50.19,50.12,50.12,248076.0,41.8365,41.8449,41.7865,41.7865,248076.0
2019-01-28 15:10:00,50.13,50.18,50.12,50.16,412267.0,41.7948,41.8365,41.7865,41.8198,412267.0
2019-01-28 15:20:00,50.16,50.19,50.12,50.14,367443.0,41.8198,41.8449,41.7865,41.8032,367443.0
2019-01-28 15:30:00,50.14,50.15,50.1,50.13,459648.0,41.8032,41.8115,41.7698,41.7948,459648.0
2019-01-28 15:40:00,50.13,50.16,50.11,50.15,496283.0,41.7948,41.8198,41.7782,41.8115,496283.0
2019-01-28 15:50:00,50.15,50.22,50.14,50.19,1405420.0,41.8115,41.8699,41.8032,41.8449,1405420.0
2019-01-29 09:30:00,50.41,50.45,50.31,50.34,569683.0,42.0283,42.0616,41.9449,41.9699,569683.0
2019-01-29 09:40:00,50.33,50.41,50.28,50.38,237935.0,41.9616,42.0283,41.9199,42.0033,237935.0
2019-01-29 09:50:00,50.38,50.41,50.36,50.36,203862.0,42.0033,42.0283,41.9866,41.9866,203862.0
2019-01-29 10:00:00,50.36,50.45,50.34,50.34,195316.0,41.9866,42.0616,41.9699,41.9699,195316.0
2019-01-29 10:10:00,50.34,50.35,50.3,50.34,192651.0,41.9699,41.9783,41.9366,41.9699,192651.0
2019-01-29 10:20:00,50.33,50.44,50.31,50.43,309240.0,41.9616,42.0533,41.9449,42.045,309240.0
2019-01-29 10:30:00,50.44,50.44,50.34,50.35,445169.0,42.0533,42.0533,41.9699,41.9783,445169.0
2019-01-29 10:40:00,50.34,50.38,50.3,50.31,580202.0,41.9699,42.0033,41.9366,41.9449,580202.0
2019-01-29 10:50:00,50.31,50.32,50.16,50.22,670533.0,41.9449,41.9532,41.8198,41.8699,670533.0
2019-01-29 11:00:00,50.21,50.25,50.18,50.23,337261.0,41.8615,41.8949,41.8365,41.8782,337261.0
2019-01-29 11:10:00,50.23,50.28,50.21,50.24,133557.0,41.8782,41.9199,41.8615,41.8865,133557.0
2019-01-29 11:20:00,50.24,50.28,50.21,50.27,294160.0,41.8865,41.9199,41.8615,41.9116,294160.0
2019-01-29 11:30:00,50.27,50.33,50.27,50.32,225627.0,41.9116,41.9616,41.9116,41.9532,225627.0
2019-01-29 11:40:00,50.33,50.35,50.28,50.29,169417.0,41.9616,41.9783,41.9199,41.9282,169417.0
2019-01-29 11:50:00,50.29,50.3,50.26,50.27,99992.0,41.9282,41.9366,41.9032,41.9116,99992.0
2019-01-29 12:00:00,50.27,50.29,50.22,50.23,750922.0,41.9116,41.9282,41.8699,41.8782,750922.0
2019-01-29 12:10:00,50.24,50.3,50.23,50.29,221922.0,41.8865,41.9366,41.8782,41.9282,221922.0
2019-01-29 12:20:00,50.29,50.31,50.26,50.26,195903.0,41.9282,41.9449,41.9032,41.9032,195903.0
2019-01-29 12:30:00,50.26,50.27,50.21,50.23,282023.0,41.9032,41.9116,41.8615,41.8782,282023.0
2019-01-29 12:40:00,50.23,50.24,50.21,50.22,205039.0,41.8782,41.8865,41.8615,41.8699,205039.0
2019-01-29 12:50:00,50.22,50.27,50.21,50.24,216565.0,41.8699,41.9116,41.8615,41.8865,216565.0
2019-01-29 13:00:00,50.24,50.25,50.21,50.25,303150.0,41.8865,41.8949,41.8615,41.8949,303150.0
2019-01-29 13:10:00,50.25,50.28,50.23,50.27,204266.0,41.8949,41.9199,41.8782,41.9116,204266.0
2019-01-29 13:20:00,50.27,50.28,50.24,50.26,129080.0,41.9116,41.9199,41.8865,41.9032,129080.0
2019-01-29 13:30:00,50.26,50.27,50.21,50.23,99082.0,41.9032,41.9116,41.8615,41.8782,99082.0
2019-01-29 13:40:00,50.23,50.27,50.22,50.25,316519.0,41.8782,41.9116,41.8699,41.8949,316519.0
2019-01-29 13:50:00,50.25,50.28,50.24,50.27,169373.0,41.8949,41.9199,41.8865,41.9116,169373.0
2019-01-29 14:00:00,50.27,50.32,50.26,50.3,284273.0,41.9116,41.9532,41.9032,41.9366,284273.0
2019-01-29 14:10:00,50.31,50.33,50.27,50.28,273200.0,41.9449,41.9616,41.9116,41.9199,273200.0
2019-01-29 14:20:00,50.29,50.29,50.25,50.26,103435.0,41.9282,41.9282,41.8949,41.9032,103435.0
2019-01-29 14:30:00,50.26,50.29,50.25,50.28,143959.0,41.9032,41.9282,41.8949,41.9199,143959.0
2019-01-29 14:40:00,50.27,50.28,50.23,50.24,233827.0,41.9116,41.9199,41.8782,41.8865,233827.0
2019-01-29 14:50:00,50.24,50.27,50.21,50.22,153992.0,41.8865,41.9116,41.8615,41.8699,153992.0
2019-01-29 15:00:00,50.21,50.25,50.2,50.24,92434.0,41.8615,41.8949,41.8532,41.8865,92434.0
2019-01-29 15:10:00,50.24,50.31,50.24,50.3,284198.0,41.8865,41.9449,41.8865,41.9366,284198.0
2019-01-29 15:20:00,50.31,50.33,50.3,50.31,177841.0,41.9449,41.9616,41.9366,41.9449,177841.0
2019-01-29 15:30:00,50.32,50.33,50.28,50.3,428590.0,41.9532,41.9616,41.9199,41.9366,428590.0
2019-01-29 15:40:00,50.3,50.31,50.24,50.26,389744.0,41.9366,41.9449,41.8865,41.9032,389744.0
2019-01-29 15:50:00,50.27,50.29,50.22,50.26,786565.0,41.9116,41.9282,41.8699,41.9032,786565.0
2019-01-30 09:30:00,50.55,50.6,50.5,50.59,522899.0,42.145,42.1867,42.1033,42.1784,522899.0
2019-01-30 09:40:00,50.59,50.6,50.48,50.48,261506.0,42.1784,42.1867,42.0866,42.0866,261506.0
2019-01-30 09:50:00,50.49,50.51,50.41,50.43,260015.0,42.095,42.1117,42.0283,42.045,260015.0
2019-01-30 10:00:00,50.43,50.44,50.34,50.37,487728.0,42.045,42.0533,41.9699,41.9949,487728.0
2019-01-30 10:10:00,50.37,50.4,50.34,50.36,312131.0,41.9949,42.0199,41.9699,41.9866,312131.0
2019-01-30 10:20:00,50.36,50.41,50.35,50.39,208924.0,41.9866,42.0283,41.9783,42.0116,208924.0
2019-01-30 10:30:00,50.39,50.48,50.39,50.47,174701.0,42.0116,42.0866,42.0116,42.0783,174701.0
2019-01-30 10:40:00,50.47,50.5,50.44,50.45,112535.0,42.0783,42.1033,42.0533,42.0616,112535.0
2019-01-30 10:50:00,50.45,50.47,50.42,50.46,601055.0,42.0616,42.0783,42.0366,42.07,601055.0
2019-01-30 11:00:00,50.46,50.5,50.44,50.49,352850.0,42.07,42.1033,42.0533,42.095,352850.0
2019-01-30 11:10:00,50.48,50.54,50.47,50.51,282649.0,42.0866,42.1367,42.0783,42.1117,282649.0
2019-01-30 11:20:00,50.52,50.53,50.46,50.49,131472.0,42.12,42.1283,42.07,42.095,131472.0
2019-01-30 11:30:00,50.5,50.53,50.48,50.51,82997.0,42.1033,42.1283,42.0866,42.1117,82997.0
2019-01-30 11:40:00,50.52,50.55,50.5,50.54,195042.0,42.12,42.145,42.1033,42.1367,195042.0
2019-01-30 11:50:00,50.53,50.54,50.5,50.54,117391.0,42.1283,42.1367,42.1033,42.1367,117391.0
2019-01-30 12:00:00,50.54,50.56,50.52,50.55,254799.0,42.1367,42.1533,42.12,42.145,254799.0
2019-01-30 12:10:00,50.56,50.56,50.51,50.54,172473.0,42.1533,42.1533,42.1117,42.1367,172473.0
2019-01-30 12:20:00,50.54,50.58,50.51,50.52,104531.0,42.1367,42.17,42.1117,42.12,104531.0
2019-01-30 12:30:00,50.52,50.54,50.5,50.53,85501.0,42.12,42.1367,42.1033,42.1283,85501.0
2019-01-30 12:40:00,50.53,50.55,50.52,50.55,95886.0,42.1283,42.145,42.12,42.145,95886.0
2019-01-30 12:50:00,50.55,50.58,50.54,50.58,111124.0,42.145,42.17,42.1367,42.17,111124.0
2019-01-30 13:00:00,50.58,50.62,50.56,50.62,202713.0,42.17,42.2034,42.1533,42.2034,202713.0
2019-01-30 13:10:00,50.61,50.62,50.57,50.57,96534.0,42.195,42.2034,42.1617,42.1617,96534.0
2019-01-30 13:20:00,50.57,50.59,50.55,50.58,111279.0,42.1617,42.1784,42.145,42.17,111279.0
2019-01-30 13:30:00,50.59,50.61,50.58,50.6,122362.0,42.1784,42.195,42.17,42.1867,122362.0
2019-01-30 13:40:00,50.6,50.61,50.54,50.55,95753.0,42.1867,42.195,42.1367,42.145,95753.0
2019-01-30 13:50:00,50.55,50.6,50.52,50.54,189741.0,42.145,42.1867,42.12,42.1367,189741.0
2019-01-30 14:00:00,50.53,51.07,50.53,50.96,1634843.0,42.1283,42.5785,42.1283,42.4868,1634843.0
2019-01-30 14:10:00,50.96,51.24,50.94,51.2,708218.0,42.4868,42.7203,42.4702,42.6869,708218.0
2019-01-30 14:20:00,51.19,51.29,51.14,51.18,893699.0,42.6786,42.762,42.6369,42.6703,893699.0
2019-01-30 14:30:00,51.17,51.35,51.14,51.33,918375.0,42.6619,42.812,42.6369,42.7953,918375.0
2019-01-30 14:40:00,51.34,51.38,51.28,51.31,384222.0,42.8036,42.837,42.7536,42.7786,384222.0
2019-01-30 14:50:00,51.31,51.43,51.2,51.42,789154.0,42.7786,42.8787,42.6869,42.8703,789154.0
2019-01-30 15:00:00,51.43,51.44,51.31,51.32,535386.0,42.8787,42.887,42.7786,42.787,535386.0
2019-01-30 15:10:00,51.32,51.32,51.22,51.29,450571.0,42.787,42.787,42.7036,42.762,450571.0
2019-01-30 15:20:00,51.29,51.34,51.25,51.29,432076.0,42.762,42.8036,42.7286,42.762,432076.0
2019-01-30 15:30:00,51.29,51.35,51.27,51.33,757482.0,42.762,42.812,42.7453,42.7953,757482.0
2019-01-30 15:40:00,51.33,51.35,51.27,51.33,742307.0,42.7953,42.812,42.7453,42.7953,742307.0
2019-01-30 15:50:00,51.33,51.33,51.24,51.31,1177176.0,42.7953,42.7953,42.7203,42.7786,1177176.0
2019-01-31 09:30:00,51.37,51.5,51.37,51.48,771966.0,42.8287,42.937,42.8287,42.9204,771966.0
2019-01-31 09:40:00,51.48,51.48,51.38,51.42,602046.0,42.9204,42.9204,42.837,42.8703,602046.0
2019-01-31 09:50:00,51.42,51.49,51.41,51.45,474229.0,42.8703,42.9287,42.862,42.8954,474229.0
2019-01-31 10:00:00,51.45,51.5,51.44,51.46,374257.0,42.8954,42.937,42.887,42.9037,374257.0
2019-01-31 10:10:00,51.46,51.55,51.45,51.53,316202.0,42.9037,42.9787,42.8954,42.9621,316202.0
2019-01-31 10:20:00,51.54,51.59,51.51,51.59,512534.0,42.9704,43.0121,42.9454,43.0121,512534.0
2019-01-31 10:30:00,51.59,51.66,51.58,51.65,1558318.0,43.0121,43.0704,43.0037,43.0621,1558318.0
2019-01-31 10:40:00,51.66,51.75,51.65,51.66,517586.0,43.0704,43.1455,43.0621,43.0704,517586.0
2019-01-31 10:50:00,51.66,51.7,51.61,51.66,449455.0,43.0704,43.1038,43.0288,43.0704,449455.0
2019-01-31 11:00:00,51.66,51.67,51.6,51.61,290782.0,43.0704,43.0788,43.0204,43.0288,290782.0
2019-01-31 11:10:00,51.62,51.64,51.52,51.52,305471.0,43.0371,43.0538,42.9537,42.9537,305471.0
2019-01-31 11:20:00,51.53,51.58,51.49,51.57,310339.0,42.9621,43.0037,42.9287,42.9954,310339.0
2019-01-31 11:30:00,51.56,51.67,51.56,51.66,503226.0,42.9871,43.0788,42.9871,43.0704,503226.0
2019-01-31 11:40:00,51.66,51.74,51.66,51.73,310255.0,43.0704,43.1371,43.0704,43.1288,310255.0
2019-01-31 11:50:00,51.73,51.81,51.71,51.76,435101.0,43.1288,43.1955,43.1121,43.1538,435101.0
2019-01-31 12:00:00,51.77,51.8,51.74,51.77,416609.0,43.1622,43.1872,43.1371,43.1622,416609.0
2019-01-31 12:10:00,51.76,51.79,51.74,51.75,470534.0,43.1538,43.1788,43.1371,43.1455,470534.0
2019-01-31 12:20:00,51.75,51.79,51.72,51.73,424954.0,43.1455,43.1788,43.1205,43.1288,424954.0
2019-01-31 12:30:00,51.73,51.75,51.71,51.73,222956.0,43.1288,43.1455,43.1121,43.1288,222956.0
2019-01-31 12:40:00,51.73,51.76,51.65,51.68,363623.0,43.1288,43.1538,43.0621,43.0871,363623.0
2019-01-31 12:50:00,51.69,51.73,51.68,51.72,357431.0,43.0955,43.1288,43.0871,43.1205,357431.0
2019-01-31 13:00:00,51.72,51.76,51.69,51.75,395256.0,43.1205,43.1538,43.0955,43.1455,395256.0
2019-01-31 13:10:00,51.76,51.76,51.68,51.69,356233.0,43.1538,43.1538,43.0871,43.0955,356233.0
2019-01-31 13:20:00,51.68,51.71,51.64,51.66,426558.0,43.0871,43.1121,43.0538,43.0704,426558.0
2019-01-31 13:30:00,51.66,51.67,51.58,51.6,303413.0,43.0704,43.0788,43.0037,43.0204,303413.0
2019-01-31 13:40:00,51.6,51.65,51.58,51.62,454637.0,43.0204,43.0621,43.0037,43.0371,454637.0
2019-01-31 13:50:00,51.63,51.67,51.61,51.66,345534.0,43.0454,43.0788,43.0288,43.0704,345534.0
2019-01-31 14:00:00,51.65,51.66,51.61,51.63,404089.0,43.0621,43.0704,43.0288,43.0454,404089.0
2019-01-31 14:10:00,51.63,51.64,51.57,51.58,485332.0,43.0454,43.0538,42.9954,43.0037,485332.0
2019-01-31 14:20:00,51.58,51.64,51.57,51.63,291195.0,43.0037,43.0538,42.9954,43.0454,291195.0
2019-01-31 14:30:00,51.62,51.64,51.59,51.61,255183.0,43.0371,43.0538,43.0121,43.0288,255183.0
2019-01-31 14:40:00,51.61,51.62,51.58,51.6,312667.0,43.0288,43.0371,43.0037,43.0204,312667.0
2019-01-31 14:50:00,51.6,51.63,51.58,51.59,878864.0,43.0204,43.0454,43.0037,43.0121,878864.0
2019-01-31 15:00:00,51.59,51.59,51.52,51.56,374578.0,43.0121,43.0121,42.9537,42.9871,374578.0
2019-01-31 15:10:00,51.55,51.56,51.49,51.54,1085915.0,42.9787,42.9871,42.9287,42.9704,1085915.0
2019-01-31 15:20:00,51.54,51.55,51.51,51.53,696684.0,42.9704,42.9787,42.9454,42.9621,696684.0
2019-01-31 15:30:00,51.53,51.6,51.52,51.58,525042.0,42.9621,43.0204,42.9537,43.0037,525042.0
2019-01-31 15:40:00,51.58,51.63,51.56,51.59,986569.0,43.0037,43.0454,42.9871,43.0121,986569.0
2019-01-31 15:50:00,51.59,51.77,51.59,51.72,1936764.0,43.0121,43.1622,43.0121,43.1205,1936764.0
2019-02-01 09:30:00,51.38,51.44,51.33,51.43,550161.0,42.837,42.887,42.7953,42.8787,550161.0
2019-02-01 09:40:00,51.42,51.45,51.3,51.3,722563.0,42.8703,42.8954,42.7703,42.7703,722563.0
2019-02-01 09:50:00,51.3,51.32,51.25,51.27,141374.0,42.7703,42.787,42.7286,42.7453,141374.0
2019-02-01 10:00:00,51.28,51.37,51.24,51.32,1402768.0,42.7536,42.8287,42.7203,42.787,1402768.0
2019-02-01 10:10:00,51.32,51.36,51.31,51.34,319168.0,42.787,42.8203,42.7786,42.8036,319168.0
2019-02-01 10:20:00,51.33,51.42,51.33,51.38,484761.0,42.7953,42.8703,42.7953,42.837,484761.0
2019-02-01 10:30:00,51.39,51.43,51.33,51.41,1007845.0,42.8453,42.8787,42.7953,42.862,1007845.0
2019-02-01 10:40:00,51.41,51.45,51.4,51.43,232166.0,42.862,42.8954,42.8537,42.8787,232166.0
2019-02-01 10:50:00,51.43,51.45,51.35,51.36,179441.0,42.8787,42.8954,42.812,42.8203,179441.0
2019-02-01 11:00:00,51.35,51.36,51.31,51.34,271097.0,42.812,42.8203,42.7786,42.8036,271097.0
2019-02-01 11:10:00,51.33,51.37,51.31,51.33,321895.0,42.7953,42.8287,42.7786,42.7953,321895.0
2019-02-01 11:20:00,51.33,51.43,51.32,51.4,263167.0,42.7953,42.8787,42.787,42.8537,263167.0
2019-02-01 11:30:00,51.39,51.43,51.36,51.42,157837.0,42.8453,42.8787,42.8203,42.8703,157837.0
2019-02-01 11:40:00,51.43,51.47,51.41,51.44,148854.0,42.8787,42.912,42.862,42.887,148854.0
2019-02-01 11:50:00,51.44,51.46,51.42,51.45,136811.0,42.887,42.9037,42.8703,42.8954,136811.0
2019-02-01 12:00:00,51.45,51.47,51.42,51.43,120278.0,42.8954,42.912,42.8703,42.8787,120278.0
2019-02-01 12:10:00,51.43,51.44,51.4,51.43,193028.0,42.8787,42.887,42.8537,42.8787,193028.0
2019-02-01 12:20:00,51.43,51.44,51.37,51.4,212779.0,42.8787,42.887,42.8287,42.8537,212779.0
2019-02-01 12:30:00,51.41,51.41,51.35,51.35,286799.0,42.862,42.862,42.812,42.812,286799.0
2019-02-01 12:40:00,51.35,51.41,51.34,51.4,189776.0,42.812,42.862,42.8036,42.8537,189776.0
2019-02-01 12:50:00,51.4,51.41,51.38,51.39,252105.0,42.8537,42.862,42.837,42.8453,252105.0
2019-02-01 13:00:00,51.38,51.45,51.37,51.44,108269.0,42.837,42.8954,42.8287,42.887,108269.0
2019-02-01 13:10:00,51.44,51.45,51.36,51.39,171645.0,42.887,42.8954,42.8203,42.8453,171645.0
2019-02-01 13:20:00,51.38,51.4,51.34,51.39,125564.0,42.837,42.8537,42.8036,42.8453,125564.0
2019-02-01 13:30:00,51.39,51.4,51.36,51.38,104454.0,42.8453,42.8537,42.8203,42.837,104454.0
2019-02-01 13:40:00,51.37,51.38,51.32,51.37,216802.0,42.8287,42.837,42.787,42.8287,216802.0
2019-02-01 13:50:00,51.37,51.38,51.33,51.36,580197.0,42.8287,42.837,42.7953,42.8203,580197.0
2019-02-01 14:00:00,51.36,51.36,51.29,51.31,354526.0,42.8203,42.8203,42.762,42.7786,354526.0
2019-02-01 14:10:00,51.31,51.31,51.27,51.28,217892.0,42.7786,42.7786,42.7453,42.7536,217892.0
2019-02-01 14:20:00,51.28,51.29,51.25,51.27,162359.0,42.7536,42.762,42.7286,42.7453,162359.0
2019-02-01 14:30:00,51.27,51.32,51.26,51.29,1021507.0,42.7453,42.787,42.7369,42.762,1021507.0
2019-02-01 14:40:00,51.29,51.32,51.27,51.29,345516.0,42.762,42.787,42.7453,42.762,345516.0
2019-02-01 14:50:00,51.29,51.3,51.24,51.28,495347.0,42.762,42.7703,42.7203,42.7536,495347.0
2019-02-01 15:00:00,51.29,51.3,51.25,51.26,323111.0,42.762,42.7703,42.7286,42.7369,323111.0
2019-02-01 15:10:00,51.26,51.31,51.24,51.29,486874.0,42.7369,42.7786,42.7203,42.762,486874.0
2019-02-01 15:20:00,51.29,51.33,51.28,51.33,327810.0,42.762,42.7953,42.7536,42.7953,327810.0
2019-02-01 15:30:00,51.32,51.36,51.3,51.35,495280.0,42.787,42.8203,42.7703,42.812,495280.0
2019-02-01 15:40:00,51.35,51.37,51.34,51.36,418940.0,42.812,42.8287,42.8036,42.8203,418940.0
2019-02-01 15:50:00,51.36,51.37,51.33,51.37,1056781.0,42.8203,42.8287,42.7953,42.8287,1056781.0
2019-02-04 09:30:00,51.21,51.23,51.13,51.17,619579.0,42.6953,42.7119,42.6286,42.6619,619579.0
2019-02-04 09:40:00,51.17,51.3,51.15,51.3,483784.0,42.6619,42.7703,42.6452,42.7703,483784.0
2019-02-04 09:50:00,51.3,51.31,51.25,51.25,286325.0,42.7703,42.7786,42.7286,42.7286,286325.0
2019-02-04 10:00:00,51.26,51.26,51.17,51.2,378570.0,42.7369,42.7369,42.6619,42.6869,378570.0
2019-02-04 10:10:00,51.2,51.31,51.18,51.28,532661.0,42.6869,42.7786,42.6703,42.7536,532661.0
2019-02-04 10:20:00,51.27,51.31,51.25,51.26,507417.0,42.7453,42.7786,42.7286,42.7369,507417.0
2019-02-04 10:30:00,51.26,51.35,51.26,51.34,204366.0,42.7369,42.812,42.7369,42.8036,204366.0
2019-02-04 10:40:00,51.33,51.36,51.31,51.35,147316.0,42.7953,42.8203,42.7786,42.812,147316.0
2019-02-04 10:50:00,51.35,51.4,51.35,51.4,297022.0,42.812,42.8537,42.812,42.8537,297022.0
2019-02-04 11:00:00,51.39,51.48,51.38,51.47,652325.0,42.8453,42.9204,42.837,42.912,652325.0
2019-02-04 11:10:00,51.47,51.54,51.46,51.53,320779.0,42.912,42.9704,42.9037,42.9621,320779.0
2019-02-04 11:20:00,51.53,51.55,51.5,51.52,178387.0,42.9621,42.9787,42.937,42.9537,178387.0
2019-02-04 11:30:00,51.52,51.54,51.44,51.47,326151.0,42.9537,42.9704,42.887,42.912,326151.0
2019-02-04 11:40:00,51.47,51.52,51.45,51.51,340905.0,42.912,42.9537,42.8954,42.9454,340905.0
2019-02-04 11:50:00,51.51,51.53,51.47,51.51,570285.0,42.9454,42.9621,42.912,42.9454,570285.0
2019-02-04 12:00:00,51.52,51.54,51.51,51.53,392983.0,42.9537,42.9704,42.9454,42.9621,392983.0
2019-02-04 12:10:00,51.54,51.56,51.53,51.55,261654.0,42.9704,42.9871,42.9621,42.9787,261654.0
2019-02-04 12:20:00,51.54,51.56,51.53,51.55,101787.0,42.9704,42.9871,42.9621,42.9787,101787.0
2019-02-04 12:30:00,51.54,51.56,51.52,51.54,120397.0,42.9704,42.9871,42.9537,42.9704,120397.0
2019-02-04 12:40:00,51.54,51.59,51.52,51.53,949142.0,42.9704,43.0121,42.9537,42.9621,949142.0
2019-02-04 12:50:00,51.53,51.55,51.52,51.53,169294.0,42.9621,42.9787,42.9537,42.9621,169294.0
2019-02-04 13:00:00,51.54,51.55,51.51,51.53,156701.0,42.9704,42.9787,42.9454,42.9621,156701.0
2019-02-04 13:10:00,51.53,51.53,51.51,51.52,282522.0,42.9621,42.9621,42.9454,42.9537,282522.0
2019-02-04 13:20:00,51.52,51.53,51.49,51.5,91153.0,42.9537,42.9621,42.9287,42.937,91153.0
2019-02-04 13:30:00,51.49,51.5,51.46,51.47,193449.0,42.9287,42.937,42.9037,42.912,193449.0
2019-02-04 13:40:00,51.48,51.5,51.46,51.47,370683.0,42.9204,42.937,42.9037,42.912,370683.0
2019-02-04 13:50:00,51.48,51.49,51.45,51.48,233575.0,42.9204,42.9287,42.8954,42.9204,233575.0
2019-02-04 14:00:00,51.48,51.53,51.46,51.52,132403.0,42.9204,42.9621,42.9037,42.9537,132403.0
2019-02-04 14:10:00,51.52,51.55,51.52,51.54,374247.0,42.9537,42.9787,42.9537,42.9704,374247.0
2019-02-04 14:20:00,51.53,51.54,51.51,51.51,413841.0,42.9621,42.9704,42.9454,42.9454,413841.0
2019-02-04 14:30:00,51.52,51.53,51.5,51.5,352986.0,42.9537,42.9621,42.937,42.937,352986.0
2019-02-04 14:40:00,51.5,51.5,51.47,51.47,321916.0,42.937,42.937,42.912,42.912,321916.0
2019-02-04 14:50:00,51.48,51.5,51.47,51.48,256250.0,42.9204,42.937,42.912,42.9204,256250.0
2019-02-04 15:00:00,51.48,51.48,51.44,51.45,370020.0,42.9204,42.9204,42.887,42.8954,370020.0
2019-02-04 15:10:00,51.45,51.47,51.44,51.45,232331.0,42.8954,42.912,42.887,42.8954,232331.0
2019-02-04 15:20:00,51.44,51.45,51.42,51.44,326130.0,42.887,42.8954,42.8703,42.887,326130.0
2019-02-04 15:30:00,51.44,51.44,51.41,51.44,381396.0,42.887,42.887,42.862,42.887,381396.0
2019-02-04 15:40:00,51.43,51.47,51.42,51.42,824091.0,42.8787,42.912,42.8703,42.8703,824091.0
2019-02-04 15:50:00,51.43,51.48,51.42,51.48,1130635.0,42.8787,42.9204,42.8703,42.9204,1130635.0
2019-02-05 09:30:00,51.67,51.7,51.61,51.67,678710.0,43.0788,43.1038,43.0288,43.0788,678710.0
2019-02-05 09:40:00,51.67,51.71,51.66,51.7,449052.0,43.0788,43.1121,43.0704,43.1038,449052.0
2019-02-05 09:50:00,51.71,51.73,51.69,51.73,409623.0,43.1121,43.1288,43.0955,43.1288,409623.0
2019-02-05 10:00:00,51.73,51.76,51.69,51.69,403184.0,43.1288,43.1538,43.0955,43.0955,403184.0
2019-02-05 10:10:00,51.69,51.78,51.67,51.77,633337.0,43.0955,43.1705,43.0788,43.1622,633337.0
2019-02-05 10:20:00,51.78,51.83,51.77,51.82,349772.0,43.1705,43.2122,43.1622,43.2038,349772.0
2019-02-05 10:30:00,51.82,51.89,51.81,51.85,786227.0,43.2038,43.2622,43.1955,43.2288,786227.0
2019-02-05 10:40:00,51.86,51.93,51.86,51.91,581735.0,43.2372,43.2955,43.2372,43.2789,581735.0
2019-02-05 10:50:00,51.91,51.97,51.87,51.93,494433.0,43.2789,43.3289,43.2455,43.2955,494433.0
2019-02-05 11:00:00,51.94,51.98,51.91,51.94,419101.0,43.3039,43.3372,43.2789,43.3039,419101.0
2019-02-05 11:10:00,51.94,51.95,51.88,51.93,400494.0,43.3039,43.3122,43.2539,43.2955,400494.0
2019-02-05 11:20:00,51.92,51.94,51.9,51.92,466665.0,43.2872,43.3039,43.2705,43.2872,466665.0
2019-02-05 11:30:00,51.92,52.02,51.91,52.02,535880.0,43.2872,43.3706,43.2789,43.3706,535880.0
2019-02-05 11:40:00,52.02,52.04,51.99,52.0,399364.0,43.3706,43.3873,43.3456,43.3539,399364.0
2019-02-05 11:50:00,52.0,52.05,51.99,52.04,281119.0,43.3539,43.3956,43.3456,43.3873,281119.0
2019-02-05 12:00:00,52.04,52.06,52.01,52.03,650730.0,43.3873,43.4039,43.3622,43.3789,650730.0
2019-02-05 12:10:00,52.03,52.09,52.01,52.05,334499.0,43.3789,43.4289,43.3622,43.3956,334499.0
2019-02-05 12:20:00,52.05,52.06,51.99,52.04,602651.0,43.3956,43.4039,43.3456,43.3873,602651.0
2019-02-05 12:30:00,52.05,52.08,52.02,52.07,357121.0,43.3956,43.4206,43.3706,43.4123,357121.0
2019-02-05 12:40:00,52.07,52.09,52.02,52.02,228294.0,43.4123,43.4289,43.3706,43.3706,228294.0
2019-02-05 12:50:00,52.03,52.06,51.98,51.99,1215738.0,43.3789,43.4039,43.3372,43.3456,1215738.0
2019-02-05 13:00:00,51.98,52.03,51.95,51.97,313279.0,43.3372,43.3789,43.3122,43.3289,313279.0
2019-02-05 13:10:00,51.97,52.01,51.96,52.0,301118.0,43.3289,43.3622,43.3206,43.3539,301118.0
2019-02-05 13:20:00,52.0,52.07,52.0,52.06,247980.0,43.3539,43.4123,43.3539,43.4039,247980.0
2019-02-05 13:30:00,52.05,52.06,52.02,52.03,300980.0,43.3956,43.4039,43.3706,43.3789,300980.0
2019-02-05 13:40:00,52.03,52.07,52.02,52.07,889342.0,43.3789,43.4123,43.3706,43.4123,889342.0
2019-02-05 13:50:00,52.07,52.1,52.05,52.1,385158.0,43.4123,43.4373,43.3956,43.4373,385158.0
2019-02-05 14:00:00,52.1,52.17,52.09,52.16,302688.0,43.4373,43.4956,43.4289,43.4873,302688.0
2019-02-05 14:10:00,52.16,52.17,52.13,52.15,261153.0,43.4873,43.4956,43.4623,43.479,261153.0
2019-02-05 14:20:00,52.15,52.16,52.13,52.14,219105.0,43.479,43.4873,43.4623,43.4706,219105.0
2019-02-05 14:30:00,52.13,52.14,52.09,52.1,251816.0,43.4623,43.4706,43.4289,43.4373,251816.0
2019-02-05 14:40:00,52.09,52.14,52.08,52.14,322512.0,43.4289,43.4706,43.4206,43.4706,322512.0
2019-02-05 14:50:00,52.13,52.16,52.11,52.15,363740.0,43.4623,43.4873,43.4456,43.479,363740.0
2019-02-05 15:00:00,52.15,52.16,52.13,52.15,462122.0,43.479,43.4873,43.4623,43.479,462122.0
2019-02-05 15:10:00,52.15,52.15,52.12,52.15,432542.0,43.479,43.479,43.454,43.479,432542.0
2019-02-05 15:20:00,52.15,52.18,52.14,52.18,309640.0,43.479,43.504,43.4706,43.504,309640.0
2019-02-05 15:30:00,52.18,52.18,52.12,52.13,434047.0,43.504,43.504,43.454,43.4623,434047.0
2019-02-05 15:40:00,52.13,52.14,52.08,52.1,641754.0,43.4623,43.4706,43.4206,43.4373,641754.0
2019-02-05 15:50:00,52.1,52.14,52.07,52.13,1074228.0,43.4373,43.4706,43.4123,43.4623,1074228.0
2019-02-06 09:30:00,51.91,51.93,51.85,51.85,612189.0,43.2789,43.2955,43.2288,43.2288,612189.0
2019-02-06 09:40:00,51.85,51.92,51.82,51.89,290324.0,43.2288,43.2872,43.2038,43.2622,290324.0
2019-02-06 09:50:00,51.89,51.94,51.87,51.88,149210.0,43.2622,43.3039,43.2455,43.2539,149210.0
2019-02-06 10:00:00,51.88,51.89,51.78,51.79,197326.0,43.2539,43.2622,43.1705,43.1788,197326.0
2019-02-06 10:10:00,51.79,51.79,51.65,51.72,494860.0,43.1788,43.1788,43.0621,43.1205,494860.0
2019-02-06 10:20:00,51.72,51.75,51.65,51.72,386980.0,43.1205,43.1455,43.0621,43.1205,386980.0
2019-02-06 10:30:00,51.71,51.8,51.71,51.79,239655.0,43.1121,43.1872,43.1121,43.1788,239655.0
2019-02-06 10:40:00,51.79,51.82,51.77,51.8,296372.0,43.1788,43.2038,43.1622,43.1872,296372.0
2019-02-06 10:50:00,51.8,51.8,51.74,51.76,479154.0,43.1872,43.1872,43.1371,43.1538,479154.0
2019-02-06 11:00:00,51.76,51.79,51.72,51.72,293765.0,43.1538,43.1788,43.1205,43.1205,293765.0
2019-02-06 11:10:00,51.72,51.72,51.55,51.56,627118.0,43.1205,43.1205,42.9787,42.9871,627118.0
2019-02-06 11:20:00,51.56,51.67,51.56,51.62,430999.0,42.9871,43.0788,42.9871,43.0371,430999.0
2019-02-06 11:30:00,51.63,51.72,51.63,51.7,315162.0,43.0454,43.1205,43.0454,43.1038,315162.0
2019-02-06 11:40:00,51.71,51.75,51.69,51.7,161083.0,43.1121,43.1455,43.0955,43.1038,161083.0
2019-02-06 11:50:00,51.71,51.71,51.62,51.64,334495.0,43.1121,43.1121,43.0371,43.0538,334495.0
2019-02-06 12:00:00,51.64,51.68,51.61,51.62,94473.0,43.0538,43.0871,43.0288,43.0371,94473.0
2019-02-06 12:10:00,51.62,51.67,51.6,51.66,209394.0,43.0371,43.0788,43.0204,43.0704,209394.0
2019-02-06 12:20:00,51.66,51.68,51.65,51.65,226667.0,43.0704,43.0871,43.0621,43.0621,226667.0
2019-02-06 12:30:00,51.66,51.68,51.64,51.67,154370.0,43.0704,43.0871,43.0538,43.0788,154370.0
2019-02-06 12:40:00,51.66,51.67,51.62,51.66,161544.0,43.0704,43.0788,43.0371,43.0704,161544.0
2019-02-06 12:50:00,51.66,51.67,51.64,51.65,188760.0,43.0704,43.0788,43.0538,43.0621,188760.0
2019-02-06 13:00:00,51.64,51.66,51.58,51.59,85019.0,43.0538,43.0704,43.0037,43.0121,85019.0
2019-02-06 13:10:00,51.59,51.59,51.55,51.56,771961.0,43.0121,43.0121,42.9787,42.9871,771961.0
2019-02-06 13:20:00,51.56,51.57,51.52,51.55,80234.0,42.9871,42.9954,42.9537,42.9787,80234.0
2019-02-06 13:30:00,51.55,51.57,51.52,51.56,77071.0,42.9787,42.9954,42.9537,42.9871,77071.0
2019-02-06 13:40:00,51.56,51.58,51.53,51.54,1051527.0,42.9871,43.0037,42.9621,42.9704,1051527.0
2019-02-06 13:50:00,51.53,51.54,51.48,51.51,222713.0,42.9621,42.9704,42.9204,42.9454,222713.0
2019-02-06 14:00:00,51.51,51.51,51.46,51.47,249865.0,42.9454,42.9454,42.9037,42.912,249865.0
2019-02-06 14:10:00,51.46,51.51,51.44,51.47,317192.0,42.9037,42.9454,42.887,42.912,317192.0
2019-02-06 14:20:00,51.47,51.49,51.45,51.47,374354.0,42.912,42.9287,42.8954,42.912,374354.0
2019-02-06 14:30:00,51.46,51.46,51.36,51.37,373903.0,42.9037,42.9037,42.8203,42.8287,373903.0
2019-02-06 14:40:00,51.37,51.4,51.35,51.38,398899.0,42.8287,42.8537,42.812,42.837,398899.0
2019-02-06 14:50:00,51.38,51.43,51.37,51.42,186856.0,42.837,42.8787,42.8287,42.8703,186856.0
2019-02-06 15:00:00,51.42,51.45,51.41,51.45,229739.0,42.8703,42.8954,42.862,42.8954,229739.0
2019-02-06 15:10:00,51.45,51.47,51.42,51.45,124674.0,42.8954,42.912,42.8703,42.8954,124674.0
2019-02-06 15:20:00,51.46,51.49,51.44,51.47,315006.0,42.9037,42.9287,42.887,42.912,315006.0
2019-02-06 15:30:00,51.47,51.48,51.42,51.45,384613.0,42.912,42.9204,42.8703,42.8954,384613.0
2019-02-06 15:40:00,51.45,51.48,51.41,51.46,309396.0,42.8954,42.9204,42.862,42.9037,309396.0
2019-02-06 15:50:00,51.46,51.49,51.42,51.47,552795.0,42.9037,42.9287,42.8703,42.912,552795.0
2019-02-07 09:30:00,51.07,51.13,50.96,50.98,1177018.0,42.5785,42.6286,42.4868,42.5035,1177018.0
2019-02-07 09:40:00,50.98,51.01,50.94,50.97,443025.0,42.5035,42.5285,42.4702,42.4952,443025.0
2019-02-07 09:50:00,50.97,51.1,50.97,51.1,739335.0,42.4952,42.6036,42.4952,42.6036,739335.0
2019-02-07 10:00:00,51.1,51.11,51.01,51.06,290208.0,42.6036,42.6119,42.5285,42.5702,290208.0
2019-02-07 10:10:00,51.06,51.17,51.06,51.14,956154.0,42.5702,42.6619,42.5702,42.6369,956154.0
2019-02-07 10:20:00,51.14,51.25,51.13,51.25,302471.0,42.6369,42.7286,42.6286,42.7286,302471.0
2019-02-07 10:30:00,51.25,51.31,51.23,51.23,623542.0,42.7286,42.7786,42.7119,42.7119,623542.0
2019-02-07 10:40:00,51.22,51.23,51.06,51.06,334284.0,42.7036,42.7119,42.5702,42.5702,334284.0
2019-02-07 10:50:00,51.07,51.09,50.95,50.96,506205.0,42.5785,42.5952,42.4785,42.4868,506205.0
2019-02-07 11:00:00,50.96,50.99,50.92,50.95,297445.0,42.4868,42.5118,42.4535,42.4785,297445.0
2019-02-07 11:10:00,50.94,50.95,50.88,50.89,472910.0,42.4702,42.4785,42.4201,42.4285,472910.0
2019-02-07 11:20:00,50.89,50.89,50.79,50.8,459927.0,42.4285,42.4285,42.3451,42.3534,459927.0
2019-02-07 11:30:00,50.81,50.81,50.54,50.65,982184.0,42.3618,42.3618,42.1367,42.2284,982184.0
2019-02-07 11:40:00,50.65,50.73,50.64,50.64,568919.0,42.2284,42.2951,42.22,42.22,568919.0
2019-02-07 11:50:00,50.65,50.72,50.59,50.6,282574.0,42.2284,42.2867,42.1784,42.1867,282574.0
2019-02-07 12:00:00,50.6,50.67,50.54,50.66,558417.0,42.1867,42.245,42.1367,42.2367,558417.0
2019-02-07 12:10:00,50.66,50.71,50.64,50.71,166564.0,42.2367,42.2784,42.22,42.2784,166564.0
2019-02-07 12:20:00,50.71,50.77,50.7,50.74,364365.0,42.2784,42.3284,42.2701,42.3034,364365.0
2019-02-07 12:30:00,50.74,50.81,50.72,50.79,359628.0,42.3034,42.3618,42.2867,42.3451,359628.0
2019-02-07 12:40:00,50.79,50.81,50.68,50.72,261121.0,42.3451,42.3618,42.2534,42.2867,261121.0
2019-02-07 12:50:00,50.72,50.73,50.67,50.72,284433.0,42.2867,42.2951,42.245,42.2867,284433.0
2019-02-07 13:00:00,50.72,50.85,50.71,50.85,303946.0,42.2867,42.3951,42.2784,42.3951,303946.0
2019-02-07 13:10:00,50.85,50.87,50.83,50.83,160152.0,42.3951,42.4118,42.3784,42.3784,160152.0
2019-02-07 13:20:00,50.84,50.93,50.84,50.9,330709.0,42.3868,42.4618,42.3868,42.4368,330709.0
2019-02-07 13:30:00,50.91,50.97,50.89,50.93,184761.0,42.4451,42.4952,42.4285,42.4618,184761.0
2019-02-07 13:40:00,50.93,50.95,50.9,50.92,406388.0,42.4618,42.4785,42.4368,42.4535,406388.0
2019-02-07 13:50:00,50.92,50.93,50.87,50.89,309220.0,42.4535,42.4618,42.4118,42.4285,309220.0
2019-02-07 14:00:00,50.89,50.9,50.81,50.82,202124.0,42.4285,42.4368,42.3618,42.3701,202124.0
2019-02-07 14:10:00,50.83,50.83,50.72,50.78,349859.0,42.3784,42.3784,42.2867,42.3368,349859.0
2019-02-07 14:20:00,50.78,50.88,50.74,50.87,315770.0,42.3368,42.4201,42.3034,42.4118,315770.0
2019-02-07 14:30:00,50.88,50.91,50.84,50.86,191066.0,42.4201,42.4451,42.3868,42.4035,191066.0
2019-02-07 14:40:00,50.86,50.89,50.84,50.85,293828.0,42.4035,42.4285,42.3868,42.3951,293828.0
2019-02-07 14:50:00,50.85,50.87,50.81,50.82,311952.0,42.3951,42.4118,42.3618,42.3701,311952.0
2019-02-07 15:00:00,50.83,50.88,50.8,50.83,505403.0,42.3784,42.4201,42.3534,42.3784,505403.0
2019-02-07 15:10:00,50.84,50.86,50.78,50.85,354475.0,42.3868,42.4035,42.3368,42.3951,354475.0
2019-02-07 15:20:00,50.85,50.9,50.84,50.9,450905.0,42.3951,42.4368,42.3868,42.4368,450905.0
2019-02-07 15:30:00,50.9,50.93,50.86,50.92,475703.0,42.4368,42.4618,42.4035,42.4535,475703.0
2019-02-07 15:40:00,50.91,50.99,50.91,50.98,546631.0,42.4451,42.5118,42.4451,42.5035,546631.0
2019-02-07 15:50:00,50.98,51.0,50.94,50.98,1795657.0,42.5035,42.5202,42.4702,42.5035,1795657.0
2019-02-08 09:30:00,50.62,50.7,50.61,50.63,1023116.0,42.2034,42.2701,42.195,42.2117,1023116.0
2019-02-08 09:40:00,50.62,50.66,50.53,50.62,510526.0,42.2034,42.2367,42.1283,42.2034,510526.0
2019-02-08 09:50:00,50.61,50.63,50.52,50.52,421856.0,42.195,42.2117,42.12,42.12,421856.0
2019-02-08 10:00:00,50.52,50.6,50.47,50.58,330702.0,42.12,42.1867,42.0783,42.17,330702.0
2019-02-08 10:10:00,50.57,50.6,50.45,50.45,428786.0,42.1617,42.1867,42.0616,42.0616,428786.0
2019-02-08 10:20:00,50.45,50.49,50.43,50.48,314046.0,42.0616,42.095,42.045,42.0866,314046.0
2019-02-08 10:30:00,50.47,50.55,50.46,50.54,544305.0,42.0783,42.145,42.07,42.1367,544305.0
2019-02-08 10:40:00,50.54,50.59,50.51,50.52,368531.0,42.1367,42.1784,42.1117,42.12,368531.0
2019-02-08 10:50:00,50.51,50.53,50.42,50.43,246484.0,42.1117,42.1283,42.0366,42.045,246484.0
2019-02-08 11:00:00,50.44,50.44,50.36,50.41,366012.0,42.0533,42.0533,41.9866,42.0283,366012.0
2019-02-08 11:10:00,50.4,50.45,50.36,50.37,233122.0,42.0199,42.0616,41.9866,41.9949,233122.0
2019-02-08 11:20:00,50.36,50.43,50.35,50.39,166226.0,41.9866,42.045,41.9783,42.0116,166226.0
2019-02-08 11:30:00,50.39,50.42,50.33,50.37,189581.0,42.0116,42.0366,41.9616,41.9949,189581.0
2019-02-08 11:40:00,50.36,50.44,50.35,50.4,291467.0,41.9866,42.0533,41.9783,42.0199,291467.0
2019-02-08 11:50:00,50.41,50.51,50.4,50.5,120896.0,42.0283,42.1117,42.0199,42.1033,120896.0
2019-02-08 12:00:00,50.51,50.53,50.44,50.46,174903.0,42.1117,42.1283,42.0533,42.07,174903.0
2019-02-08 12:10:00,50.45,50.52,50.44,50.51,124934.0,42.0616,42.12,42.0533,42.1117,124934.0
2019-02-08 12:20:00,50.51,50.54,50.49,50.53,93821.0,42.1117,42.1367,42.095,42.1283,93821.0
2019-02-08 12:30:00,50.54,50.59,50.53,50.57,202719.0,42.1367,42.1784,42.1283,42.1617,202719.0
2019-02-08 12:40:00,50.57,50.65,50.56,50.64,181145.0,42.1617,42.2284,42.1533,42.22,181145.0
2019-02-08 12:50:00,50.65,50.65,50.58,50.6,95882.0,42.2284,42.2284,42.17,42.1867,95882.0
2019-02-08 13:00:00,50.6,50.64,50.6,50.61,88278.0,42.1867,42.22,42.1867,42.195,88278.0
2019-02-08 13:10:00,50.62,50.66,50.58,50.59,291471.0,42.2034,42.2367,42.17,42.1784,291471.0
2019-02-08 13:20:00,50.59,50.64,50.59,50.63,49124.0,42.1784,42.22,42.1784,42.2117,49124.0
2019-02-08 13:30:00,50.63,50.64,50.59,50.59,186211.0,42.2117,42.22,42.1784,42.1784,186211.0
2019-02-08 13:40:00,50.59,50.68,50.59,50.64,220681.0,42.1784,42.2534,42.1784,42.22,220681.0
2019-02-08 13:50:00,50.64,50.67,50.62,50.66,122534.0,42.22,42.245,42.2034,42.2367,122534.0
2019-02-08 14:00:00,50.66,50.71,50.63,50.71,223639.0,42.2367,42.2784,42.2117,42.2784,223639.0
2019-02-08 14:10:00,50.71,50.76,50.7,50.75,200793.0,42.2784,42.3201,42.2701,42.3117,200793.0
2019-02-08 14:20:00,50.75,50.76,50.72,50.76,74473.0,42.3117,42.3201,42.2867,42.3201,74473.0
2019-02-08 14:30:00,50.75,50.77,50.71,50.72,255263.0,42.3117,42.3284,42.2784,42.2867,255263.0
2019-02-08 14:40:00,50.73,50.74,50.7,50.72,252275.0,42.2951,42.3034,42.2701,42.2867,252275.0
2019-02-08 14:50:00,50.72,50.73,50.68,50.69,691386.0,42.2867,42.2951,42.2534,42.2617,691386.0
2019-02-08 15:00:00,50.68,50.7,50.65,50.66,246292.0,42.2534,42.2701,42.2284,42.2367,246292.0
2019-02-08 15:10:00,50.66,50.68,50.64,50.66,416804.0,42.2367,42.2534,42.22,42.2367,416804.0
2019-02-08 15:20:00,50.66,50.67,50.63,50.64,259705.0,42.2367,42.245,42.2117,42.22,259705.0
2019-02-08 15:30:00,50.64,50.65,50.6,50.64,385693.0,42.22,42.2284,42.1867,42.22,385693.0
2019-02-08 15:40:00,50.64,50.64,50.61,50.62,315003.0,42.22,42.22,42.195,42.2034,315003.0
2019-02-08 15:50:00,50.62,50.7,50.59,50.69,788102.0,42.2034,42.2701,42.1784,42.2617,788102.0
2019-02-11 09:30:00,50.77,50.8,50.69,50.7,489711.0,42.3284,42.3534,42.2617,42.2701,489711.0
2019-02-11 09:40:00,50.7,50.71,50.66,50.67,352082.0,42.2701,42.2784,42.2367,42.245,352082.0
2019-02-11 09:50:00,50.67,50.71,50.62,50.65,234860.0,42.245,42.2784,42.2034,42.2284,234860.0
2019-02-11 10:00:00,50.65,50.73,50.64,50.72,294851.0,42.2284,42.2951,42.22,42.2867,294851.0
2019-02-11 10:10:00,50.72,50.74,50.65,50.73,250583.0,42.2867,42.3034,42.2284,42.2951,250583.0
2019-02-11 10:20:00,50.72,50.75,50.61,50.65,183056.0,42.2867,42.3117,42.195,42.2284,183056.0
2019-02-11 10:30:00,50.66,50.66,50.6,50.6,288537.0,42.2367,42.2367,42.1867,42.1867,288537.0
2019-02-11 10:40:00,50.61,50.68,50.61,50.65,272387.0,42.195,42.2534,42.195,42.2284,272387.0
2019-02-11 10:50:00,50.65,50.67,50.59,50.63,207268.0,42.2284,42.245,42.1784,42.2117,207268.0
2019-02-11 11:00:00,50.64,50.67,50.53,50.55,195876.0,42.22,42.245,42.1283,42.145,195876.0
2019-02-11 11:10:00,50.54,50.63,50.54,50.62,525558.0,42.1367,42.2117,42.1367,42.2034,525558.0
2019-02-11 11:20:00,50.62,50.66,50.6,50.64,500325.0,42.2034,42.2367,42.1867,42.22,500325.0
2019-02-11 11:30:00,50.64,50.66,50.61,50.62,373536.0,42.22,42.2367,42.195,42.2034,373536.0
2019-02-11 11:40:00,50.61,50.68,50.6,50.65,340969.0,42.195,42.2534,42.1867,42.2284,340969.0
2019-02-11 11:50:00,50.65,50.66,50.58,50.6,332950.0,42.2284,42.2367,42.17,42.1867,332950.0
2019-02-11 12:00:00,50.6,50.65,50.59,50.6,214380.0,42.1867,42.2284,42.1784,42.1867,214380.0
2019-02-11 12:10:00,50.59,50.61,50.56,50.57,386089.0,42.1784,42.195,42.1533,42.1617,386089.0
2019-02-11 12:20:00,50.58,50.63,50.56,50.61,310601.0,42.17,42.2117,42.1533,42.195,310601.0
2019-02-11 12:30:00,50.62,50.64,50.59,50.61,224931.0,42.2034,42.22,42.1784,42.195,224931.0
2019-02-11 12:40:00,50.61,50.63,50.58,50.59,209776.0,42.195,42.2117,42.17,42.1784,209776.0
2019-02-11 12:50:00,50.6,50.64,50.58,50.6,291322.0,42.1867,42.22,42.17,42.1867,291322.0
2019-02-11 13:00:00,50.6,50.65,50.58,50.64,193376.0,42.1867,42.2284,42.17,42.22,193376.0
2019-02-11 13:10:00,50.64,50.65,50.61,50.62,221815.0,42.22,42.2284,42.195,42.2034,221815.0
2019-02-11 13:20:00,50.62,50.63,50.59,50.61,157777.0,42.2034,42.2117,42.1784,42.195,157777.0
2019-02-11 13:30:00,50.61,50.62,50.57,50.6,172070.0,42.195,42.2034,42.1617,42.1867,172070.0
2019-02-11 13:40:00,50.6,50.6,50.53,50.55,218591.0,42.1867,42.1867,42.1283,42.145,218591.0
2019-02-11 13:50:00,50.55,50.56,50.54,50.56,184089.0,42.145,42.1533,42.1367,42.1533,184089.0
2019-02-11 14:00:00,50.55,50.58,50.54,50.57,399568.0,42.145,42.17,42.1367,42.1617,399568.0
2019-02-11 14:10:00,50.56,50.6,50.55,50.55,405373.0,42.1533,42.1867,42.145,42.145,405373.0
2019-02-11 14:20:00,50.55,50.59,50.55,50.57,711046.0,42.145,42.1784,42.145,42.1617,711046.0
2019-02-11 14:30:00,50.57,50.58,50.56,50.57,561562.0,42.1617,42.17,42.1533,42.1617,561562.0
2019-02-11 14:40:00,50.57,50.6,50.51,50.53,526438.0,42.1617,42.1867,42.1117,42.1283,526438.0
2019-02-11 14:50:00,50.52,50.55,50.5,50.54,231735.0,42.12,42.145,42.1033,42.1367,231735.0
2019-02-11 15:00:00,50.54,50.57,50.53,50.56,227380.0,42.1367,42.1617,42.1283,42.1533,227380.0
2019-02-11 15:10:00,50.57,50.59,50.54,50.55,249457.0,42.1617,42.1784,42.1367,42.145,249457.0
2019-02-11 15:20:00,50.55,50.57,50.54,50.56,268055.0,42.145,42.1617,42.1367,42.1533,268055.0
2019-02-11 15:30:00,50.56,50.57,50.51,50.52,382804.0,42.1533,42.1617,42.1117,42.12,382804.0
2019-02-11 15:40:00,50.53,50.55,50.5,50.55,765814.0,42.1283,42.145,42.1033,42.145,765814.0
2019-02-11 15:50:00,50.55,50.59,50.51,50.52,1255698.0,42.145,42.1784,42.1117,42.12,1255698.0
2019-02-12 09:30:00,50.94,51.01,50.93,50.99,553007.0,42.4702,42.5285,42.4618,42.5118,553007.0
2019-02-12 09:40:00,51.0,51.04,50.98,51.0,473417.0,42.5202,42.5535,42.5035,42.5202,473417.0
2019-02-12 09:50:00,51.0,51.02,50.96,50.96,193590.0,42.5202,42.5369,42.4868,42.4868,193590.0
2019-02-12 10:00:00,50.97,51.0,50.92,50.93,460729.0,42.4952,42.5202,42.4535,42.4618,460729.0
2019-02-12 10:10:00,50.92,50.94,50.89,50.9,258596.0,42.4535,42.4702,42.4285,42.4368,258596.0
2019-02-12 10:20:00,50.91,50.95,50.89,50.91,900765.0,42.4451,42.4785,42.4285,42.4451,900765.0
2019-02-12 10:30:00,50.91,50.92,50.88,50.91,344592.0,42.4451,42.4535,42.4201,42.4451,344592.0
2019-02-12 10:40:00,50.9,50.91,50.85,50.89,671171.0,42.4368,42.4451,42.3951,42.4285,671171.0
2019-02-12 10:50:00,50.89,50.99,50.88,50.95,421450.0,42.4285,42.5118,42.4201,42.4785,421450.0
2019-02-12 11:00:00,50.95,50.98,50.92,50.93,432346.0,42.4785,42.5035,42.4535,42.4618,432346.0
2019-02-12 11:10:00,50.92,51.01,50.91,50.98,438895.0,42.4535,42.5285,42.4451,42.5035,438895.0
2019-02-12 11:20:00,50.98,51.02,50.96,51.01,305584.0,42.5035,42.5369,42.4868,42.5285,305584.0
2019-02-12 11:30:00,51.01,51.02,50.97,51.0,239746.0,42.5285,42.5369,42.4952,42.5202,239746.0
2019-02-12 11:40:00,51.0,51.02,50.98,50.99,233037.0,42.5202,42.5369,42.5035,42.5118,233037.0
2019-02-12 11:50:00,51.0,51.01,50.98,50.99,295174.0,42.5202,42.5285,42.5035,42.5118,295174.0
2019-02-12 12:00:00,50.98,51.02,50.95,50.95,586519.0,42.5035,42.5369,42.4785,42.4785,586519.0
2019-02-12 12:10:00,50.96,50.99,50.9,50.91,503961.0,42.4868,42.5118,42.4368,42.4451,503961.0
2019-02-12 12:20:00,50.91,51.02,50.91,50.98,198540.0,42.4451,42.5369,42.4451,42.5035,198540.0
2019-02-12 12:30:00,50.99,51.04,50.99,51.01,136359.0,42.5118,42.5535,42.5118,42.5285,136359.0
2019-02-12 12:40:00,51.02,51.02,50.97,50.98,112249.0,42.5369,42.5369,42.4952,42.5035,112249.0
2019-02-12 12:50:00,50.98,51.03,50.98,51.02,109157.0,42.5035,42.5452,42.5035,42.5369,109157.0
2019-02-12 13:00:00,51.02,51.05,50.98,51.03,184336.0,42.5369,42.5619,42.5035,42.5452,184336.0
2019-02-12 13:10:00,51.04,51.05,51.01,51.05,135984.0,42.5535,42.5619,42.5285,42.5619,135984.0
2019-02-12 13:20:00,51.05,51.07,51.03,51.06,160787.0,42.5619,42.5785,42.5452,42.5702,160787.0
2019-02-12 13:30:00,51.05,51.13,51.05,51.09,562311.0,42.5619,42.6286,42.5619,42.5952,562311.0
2019-02-12 13:40:00,51.1,51.11,51.06,51.09,268707.0,42.6036,42.6119,42.5702,42.5952,268707.0
2019-02-12 13:50:00,51.09,51.11,51.05,51.06,280058.0,42.5952,42.6119,42.5619,42.5702,280058.0
2019-02-12 14:00:00,51.06,51.07,51.03,51.06,152378.0,42.5702,42.5785,42.5452,42.5702,152378.0
2019-02-12 14:10:00,51.06,51.07,50.99,51.01,182972.0,42.5702,42.5785,42.5118,42.5285,182972.0
2019-02-12 14:20:00,51.0,51.05,51.0,51.02,254293.0,42.5202,42.5619,42.5202,42.5369,254293.0
2019-02-12 14:30:00,51.02,51.03,50.99,51.03,247016.0,42.5369,42.5452,42.5118,42.5452,247016.0
2019-02-12 14:40:00,51.02,51.02,50.98,50.99,209491.0,42.5369,42.5369,42.5035,42.5118,209491.0
2019-02-12 14:50:00,50.99,51.01,50.97,50.98,384486.0,42.5118,42.5285,42.4952,42.5035,384486.0
2019-02-12 15:00:00,50.99,51.01,50.97,51.0,72421.0,42.5118,42.5285,42.4952,42.5202,72421.0
2019-02-12 15:10:00,51.0,51.0,50.97,50.98,178461.0,42.5202,42.5202,42.4952,42.5035,178461.0
2019-02-12 15:20:00,50.98,51.01,50.96,50.99,191500.0,42.5035,42.5285,42.4868,42.5118,191500.0
2019-02-12 15:30:00,51.0,51.0,50.96,50.97,152192.0,42.5202,42.5202,42.4868,42.4952,152192.0
2019-02-12 15:40:00,50.97,50.98,50.93,50.95,261775.0,42.4952,42.5035,42.4618,42.4785,261775.0
2019-02-12 15:50:00,50.95,50.98,50.93,50.96,432845.0,42.4785,42.5035,42.4618,42.4868,432845.0
2019-02-13 09:30:00,50.95,51.03,50.94,51.02,933278.0,42.4785,42.5452,42.4702,42.5369,933278.0
2019-02-13 09:40:00,51.03,51.05,50.99,51.01,144314.0,42.5452,42.5619,42.5118,42.5285,144314.0
2019-02-13 09:50:00,51.02,51.02,50.94,50.95,150530.0,42.5369,42.5369,42.4702,42.4785,150530.0
2019-02-13 10:00:00,50.96,50.97,50.89,50.9,363517.0,42.4868,42.4952,42.4285,42.4368,363517.0
2019-02-13 10:10:00,50.9,50.94,50.85,50.89,408048.0,42.4368,42.4702,42.3951,42.4285,408048.0
2019-02-13 10:20:00,50.89,50.95,50.87,50.9,255054.0,42.4285,42.4785,42.4118,42.4368,255054.0
2019-02-13 10:30:00,50.89,50.97,50.88,50.91,286635.0,42.4285,42.4952,42.4201,42.4451,286635.0
2019-02-13 10:40:00,50.9,50.95,50.87,50.88,400158.0,42.4368,42.4785,42.4118,42.4201,400158.0
2019-02-13 10:50:00,50.87,50.89,50.78,50.8,654831.0,42.4118,42.4285,42.3368,42.3534,654831.0
2019-02-13 11:00:00,50.8,50.87,50.78,50.79,412599.0,42.3534,42.4118,42.3368,42.3451,412599.0
2019-02-13 11:10:00,50.79,50.8,50.69,50.7,764565.0,42.3451,42.3534,42.2617,42.2701,764565.0
2019-02-13 11:20:00,50.69,50.7,50.64,50.66,593858.0,42.2617,42.2701,42.22,42.2367,593858.0
2019-02-13 11:30:00,50.65,50.66,50.58,50.59,424646.0,42.2284,42.2367,42.17,42.1784,424646.0
2019-02-13 11:40:00,50.59,50.63,50.56,50.61,1266797.0,42.1784,42.2117,42.1533,42.195,1266797.0
2019-02-13 11:50:00,50.62,50.7,50.61,50.68,407884.0,42.2034,42.2701,42.195,42.2534,407884.0
2019-02-13 12:00:00,50.69,50.7,50.66,50.68,305148.0,42.2617,42.2701,42.2367,42.2534,305148.0
2019-02-13 12:10:00,50.68,50.71,50.67,50.67,219022.0,42.2534,42.2784,42.245,42.245,219022.0
2019-02-13 12:20:00,50.67,50.68,50.62,50.67,202265.0,42.245,42.2534,42.2034,42.245,202265.0
2019-02-13 12:30:00,50.67,50.69,50.64,50.65,235533.0,42.245,42.2617,42.22,42.2284,235533.0
2019-02-13 12:40:00,50.65,50.69,50.64,50.66,179593.0,42.2284,42.2617,42.22,42.2367,179593.0
2019-02-13 12:50:00,50.66,50.66,50.59,50.61,135169.0,42.2367,42.2367,42.1784,42.195,135169.0
2019-02-13 13:00:00,50.61,50.65,50.59,50.64,91697.0,42.195,42.2284,42.1784,42.22,91697.0
2019-02-13 13:10:00,50.63,50.66,50.6,50.62,759327.0,42.2117,42.2367,42.1867,42.2034,759327.0
2019-02-13 13:20:00,50.62,50.67,50.62,50.65,134220.0,42.2034,42.245,42.2034,42.2284,134220.0
2019-02-13 13:30:00,50.65,50.66,50.62,50.63,399694.0,42.2284,42.2367,42.2034,42.2117,399694.0
2019-02-13 13:40:00,50.64,50.65,50.59,50.59,290922.0,42.22,42.2284,42.1784,42.1784,290922.0
2019-02-13 13:50:00,50.6,50.61,50.57,50.58,861246.0,42.1867,42.195,42.1617,42.17,861246.0
2019-02-13 14:00:00,50.58,50.6,50.55,50.56,290327.0,42.17,42.1867,42.145,42.1533,290327.0
2019-02-13 14:10:00,50.56,50.57,50.52,50.54,185283.0,42.1533,42.1617,42.12,42.1367,185283.0
2019-02-13 14:20:00,50.54,50.54,50.48,50.51,195409.0,42.1367,42.1367,42.0866,42.1117,195409.0
2019-02-13 14:30:00,50.51,50.53,50.49,50.49,135170.0,42.1117,42.1283,42.095,42.095,135170.0
2019-02-13 14:40:00,50.5,50.52,50.48,50.51,157872.0,42.1033,42.12,42.0866,42.1117,157872.0
2019-02-13 14:50:00,50.51,50.58,50.5,50.56,559129.0,42.1117,42.17,42.1033,42.1533,559129.0
2019-02-13 15:00:00,50.56,50.58,50.55,50.57,372901.0,42.1533,42.17,42.145,42.1617,372901.0
2019-02-13 15:10:00,50.57,50.62,50.55,50.61,403287.0,42.1617,42.2034,42.145,42.195,403287.0
2019-02-13 15:20:00,50.61,50.63,50.6,50.63,289679.0,42.195,42.2117,42.1867,42.2117,289679.0
2019-02-13 15:30:00,50.63,50.64,50.61,50.62,464398.0,42.2117,42.22,42.195,42.2034,464398.0
2019-02-13 15:40:00,50.62,50.63,50.51,50.57,514021.0,42.2034,42.2117,42.1117,42.1617,514021.0
2019-02-13 15:50:00,50.57,50.64,50.56,50.59,926334.0,42.1617,42.22,42.1533,42.1784,926334.0
2019-02-14 09:30:00,50.32,50.38,50.27,50.35,577208.0,41.9532,42.0033,41.9116,41.9783,577208.0
2019-02-14 09:40:00,50.34,50.39,50.28,50.33,406156.0,41.9699,42.0116,41.9199,41.9616,406156.0
2019-02-14 09:50:00,50.33,50.4,50.31,50.39,250759.0,41.9616,42.0199,41.9449,42.0116,250759.0
2019-02-14 10:00:00,50.39,50.41,50.35,50.39,583991.0,42.0116,42.0283,41.9783,42.0116,583991.0
2019-02-14 10:10:00,50.4,50.46,50.36,50.45,568293.0,42.0199,42.07,41.9866,42.0616,568293.0
2019-02-14 10:20:00,50.45,50.5,50.44,50.49,287719.0,42.0616,42.1033,42.0533,42.095,287719.0
2019-02-14 10:30:00,50.49,50.55,50.21,50.3,633284.0,42.095,42.145,41.8615,41.9366,633284.0
2019-02-14 10:40:00,50.3,50.48,50.3,50.47,501242.0,41.9366,42.0866,41.9366,42.0783,501242.0
2019-02-14 10:50:00,50.47,50.5,50.35,50.41,182472.0,42.0783,42.1033,41.9783,42.0283,182472.0
2019-02-14 11:00:00,50.41,50.43,50.33,50.39,114900.0,42.0283,42.045,41.9616,42.0116,114900.0
2019-02-14 11:10:00,50.4,50.41,50.33,50.36,81164.0,42.0199,42.0283,41.9616,41.9866,81164.0
2019-02-14 11:20:00,50.36,50.37,50.32,50.33,85735.0,41.9866,41.9949,41.9532,41.9616,85735.0
2019-02-14 11:30:00,50.34,50.34,50.28,50.34,131169.0,41.9699,41.9699,41.9199,41.9699,131169.0
2019-02-14 11:40:00,50.34,50.39,50.33,50.36,98181.0,41.9699,42.0116,41.9616,41.9866,98181.0
2019-02-14 11:50:00,50.37,50.47,50.36,50.47,191186.0,41.9949,42.0783,41.9866,42.0783,191186.0
2019-02-14 12:00:00,50.47,50.58,50.45,50.57,293139.0,42.0783,42.17,42.0616,42.1617,293139.0
2019-02-14 12:10:00,50.56,50.67,50.56,50.66,188939.0,42.1533,42.245,42.1533,42.2367,188939.0
2019-02-14 12:20:00,50.66,50.72,50.65,50.7,239168.0,42.2367,42.2867,42.2284,42.2701,239168.0
2019-02-14 12:30:00,50.7,50.71,50.65,50.66,232408.0,42.2701,42.2784,42.2284,42.2367,232408.0
2019-02-14 12:40:00,50.66,50.68,50.64,50.64,275735.0,42.2367,42.2534,42.22,42.22,275735.0
2019-02-14 12:50:00,50.65,50.71,50.64,50.7,153611.0,42.2284,42.2784,42.22,42.2701,153611.0
2019-02-14 13:00:00,50.71,50.72,50.65,50.67,122357.0,42.2784,42.2867,42.2284,42.245,122357.0
2019-02-14 13:10:00,50.67,50.69,50.65,50.67,129051.0,42.245,42.2617,42.2284,42.245,129051.0
2019-02-14 13:20:00,50.67,50.68,50.63,50.66,173746.0,42.245,42.2534,42.2117,42.2367,173746.0
2019-02-14 13:30:00,50.67,50.71,50.67,50.69,140762.0,42.245,42.2784,42.245,42.2617,140762.0
2019-02-14 13:40:00,50.69,50.69,50.64,50.65,123163.0,42.2617,42.2617,42.22,42.2284,123163.0
2019-02-14 13:50:00,50.65,50.69,50.63,50.67,135748.0,42.2284,42.2617,42.2117,42.245,135748.0
2019-02-14 14:00:00,50.68,50.78,50.63,50.78,163609.0,42.2534,42.3368,42.2117,42.3368,163609.0
2019-02-14 14:10:00,50.79,50.84,50.75,50.76,173977.0,42.3451,42.3868,42.3117,42.3201,173977.0
2019-02-14 14:20:00,50.75,50.8,50.74,50.77,268418.0,42.3117,42.3534,42.3034,42.3284,268418.0
2019-02-14 14:30:00,50.77,50.82,50.74,50.82,597710.0,42.3284,42.3701,42.3034,42.3701,597710.0
2019-02-14 14:40:00,50.81,50.87,50.81,50.83,226873.0,42.3618,42.4118,42.3618,42.3784,226873.0
2019-02-14 14:50:00,50.83,50.85,50.79,50.82,154653.0,42.3784,42.3951,42.3451,42.3701,154653.0
2019-02-14 15:00:00,50.82,50.88,50.74,50.76,232542.0,42.3701,42.4201,42.3034,42.3201,232542.0
2019-02-14 15:10:00,50.76,50.79,50.73,50.75,252565.0,42.3201,42.3451,42.2951,42.3117,252565.0
2019-02-14 15:20:00,50.74,50.79,50.74,50.75,269636.0,42.3034,42.3451,42.3034,42.3117,269636.0
2019-02-14 15:30:00,50.76,50.81,50.76,50.78,230143.0,42.3201,42.3618,42.3201,42.3368,230143.0
2019-02-14 15:40:00,50.77,50.79,50.75,50.78,261430.0,42.3284,42.3451,42.3117,42.3368,261430.0
2019-02-14 15:50:00,50.79,50.8,50.7,50.7,427997.0,42.3451,42.3534,42.2701,42.2701,427997.0
2019-02-15 09:30:00,50.69,50.69,50.59,50.63,1072564.0,42.2617,42.2617,42.1784,42.2117,1072564.0
2019-02-15 09:40:00,50.63,50.64,50.57,50.57,969479.0,42.2117,42.22,42.1617,42.1617,969479.0
2019-02-15 09:50:00,50.57,50.58,50.5,50.54,565832.0,42.1617,42.17,42.1033,42.1367,565832.0
2019-02-15 10:00:00,50.54,50.57,50.49,50.53,744886.0,42.1367,42.1617,42.095,42.1283,744886.0
2019-02-15 10:10:00,50.53,50.54,50.48,50.52,685215.0,42.1283,42.1367,42.0866,42.12,685215.0
2019-02-15 10:20:00,50.52,50.55,50.49,50.53,642504.0,42.12,42.145,42.095,42.1283,642504.0
2019-02-15 10:30:00,50.54,50.61,50.53,50.58,863000.0,42.1367,42.195,42.1283,42.17,863000.0
2019-02-15 10:40:00,50.58,50.66,50.56,50.65,1003439.0,42.17,42.2367,42.1533,42.2284,1003439.0
2019-02-15 10:50:00,50.65,50.66,50.58,50.59,583062.0,42.2284,42.2367,42.17,42.1784,583062.0
2019-02-15 11:00:00,50.6,50.65,50.56,50.57,390126.0,42.1867,42.2284,42.1533,42.1617,390126.0
2019-02-15 11:10:00,50.57,50.58,50.52,50.54,655419.0,42.1617,42.17,42.12,42.1367,655419.0
2019-02-15 11:20:00,50.54,50.64,50.52,50.63,570312.0,42.1367,42.22,42.12,42.2117,570312.0
2019-02-15 11:30:00,50.63,50.64,50.57,50.58,497348.0,42.2117,42.22,42.1617,42.17,497348.0
2019-02-15 11:40:00,50.58,50.61,50.54,50.58,472637.0,42.17,42.195,42.1367,42.17,472637.0
2019-02-15 11:50:00,50.59,50.6,50.56,50.57,562188.0,42.1784,42.1867,42.1533,42.1617,562188.0
2019-02-15 12:00:00,50.57,50.58,50.53,50.55,490088.0,42.1617,42.17,42.1283,42.145,490088.0
2019-02-15 12:10:00,50.55,50.59,50.54,50.58,492693.0,42.145,42.1784,42.1367,42.17,492693.0
2019-02-15 12:20:00,50.57,50.58,50.54,50.56,619547.0,42.1617,42.17,42.1367,42.1533,619547.0
2019-02-15 12:30:00,50.56,50.58,50.52,50.54,679998.0,42.1533,42.17,42.12,42.1367,679998.0
2019-02-15 12:40:00,50.55,50.55,50.52,50.53,549794.0,42.145,42.145,42.12,42.1283,549794.0
2019-02-15 12:50:00,50.53,50.53,50.48,50.49,524692.0,42.1283,42.1283,42.0866,42.095,524692.0
2019-02-15 13:00:00,50.48,50.51,50.46,50.47,546176.0,42.0866,42.1117,42.07,42.0783,546176.0
2019-02-15 13:10:00,50.47,50.49,50.46,50.47,359106.0,42.0783,42.095,42.07,42.0783,359106.0
2019-02-15 13:20:00,50.48,50.49,50.45,50.47,498070.0,42.0866,42.095,42.0616,42.0783,498070.0
2019-02-15 13:30:00,50.47,50.52,50.46,50.52,546586.0,42.0783,42.12,42.07,42.12,546586.0
2019-02-15 13:40:00,50.52,50.56,50.51,50.55,478327.0,42.12,42.1533,42.1117,42.145,478327.0
2019-02-15 13:50:00,50.55,50.61,50.54,50.58,502155.0,42.145,42.195,42.1367,42.17,502155.0
2019-02-15 14:00:00,50.58,50.62,50.57,50.58,672489.0,42.17,42.2034,42.1617,42.17,672489.0
2019-02-15 14:10:00,50.58,50.58,50.55,50.57,531785.0,42.17,42.17,42.145,42.1617,531785.0
2019-02-15 14:20:00,50.57,50.58,50.54,50.54,474374.0,42.1617,42.17,42.1367,42.1367,474374.0
2019-02-15 14:30:00,50.54,50.57,50.54,50.56,403586.0,42.1367,42.1617,42.1367,42.1533,403586.0
2019-02-15 14:40:00,50.56,50.58,50.55,50.56,435750.0,42.1533,42.17,42.145,42.1533,435750.0
2019-02-15 14:50:00,50.56,50.57,50.54,50.55,600056.0,42.1533,42.1617,42.1367,42.145,600056.0
2019-02-15 15:00:00,50.55,50.56,50.51,50.51,453325.0,42.145,42.1533,42.1117,42.1117,453325.0
2019-02-15 15:10:00,50.51,50.52,50.47,50.48,604333.0,42.1117,42.12,42.0783,42.0866,604333.0
2019-02-15 15:20:00,50.48,50.5,50.47,50.48,659163.0,42.0866,42.1033,42.0783,42.0866,659163.0
2019-02-15 15:30:00,50.49,50.52,50.48,50.52,629222.0,42.095,42.12,42.0866,42.12,629222.0
2019-02-15 15:40:00,50.51,50.59,50.51,50.58,1356079.0,42.1117,42.1784,42.1117,42.17,1356079.0
2019-02-15 15:50:00,50.58,50.63,50.55,50.63,1552353.0,42.17,42.2117,42.145,42.2117,1552353.0
2019-02-19 09:30:00,50.41,50.62,50.41,50.61,2023929.0,42.0283,42.2034,42.0283,42.195,2023929.0
2019-02-19 09:40:00,50.61,50.67,50.59,50.66,715120.0,42.195,42.245,42.1784,42.2367,715120.0
2019-02-19 09:50:00,50.67,50.74,50.65,50.72,515085.0,42.245,42.3034,42.2284,42.2867,515085.0
2019-02-19 10:00:00,50.73,50.74,50.7,50.73,1198066.0,42.2951,42.3034,42.2701,42.2951,1198066.0
2019-02-19 10:10:00,50.73,50.87,50.73,50.83,480850.0,42.2951,42.4118,42.2951,42.3784,480850.0
2019-02-19 10:20:00,50.84,50.84,50.76,50.81,593387.0,42.3868,42.3868,42.3201,42.3618,593387.0
2019-02-19 10:30:00,50.8,50.83,50.74,50.78,928502.0,42.3534,42.3784,42.3034,42.3368,928502.0
2019-02-19 10:40:00,50.78,50.83,50.77,50.8,461556.0,42.3368,42.3784,42.3284,42.3534,461556.0
2019-02-19 10:50:00,50.8,50.82,50.77,50.79,390263.0,42.3534,42.3701,42.3284,42.3451,390263.0
2019-02-19 11:00:00,50.79,50.81,50.78,50.79,1043838.0,42.3451,42.3618,42.3368,42.3451,1043838.0
2019-02-19 11:10:00,50.8,50.86,50.77,50.85,679670.0,42.3534,42.4035,42.3284,42.3951,679670.0
2019-02-19 11:20:00,50.85,50.86,50.78,50.81,441808.0,42.3951,42.4035,42.3368,42.3618,441808.0
2019-02-19 11:30:00,50.81,50.89,50.81,50.89,604472.0,42.3618,42.4285,42.3618,42.4285,604472.0
2019-02-19 11:40:00,50.88,50.93,50.87,50.89,497177.0,42.4201,42.4618,42.4118,42.4285,497177.0
2019-02-19 11:50:00,50.89,50.94,50.87,50.93,397595.0,42.4285,42.4702,42.4118,42.4618,397595.0
2019-02-19 12:00:00,50.93,50.93,50.88,50.9,456342.0,42.4618,42.4618,42.4201,42.4368,456342.0
2019-02-19 12:10:00,50.9,50.93,50.87,50.91,466923.0,42.4368,42.4618,42.4118,42.4451,466923.0
2019-02-19 12:20:00,50.92,51.0,50.91,51.0,272105.0,42.4535,42.5202,42.4451,42.5202,272105.0
2019-02-19 12:30:00,50.99,51.01,50.97,51.0,258315.0,42.5118,42.5285,42.4952,42.5202,258315.0
2019-02-19 12:40:00,51.0,51.04,50.99,51.02,335173.0,42.5202,42.5535,42.5118,42.5369,335173.0
2019-02-19 12:50:00,51.02,51.05,50.99,51.03,358303.0,42.5369,42.5619,42.5118,42.5452,358303.0
2019-02-19 13:00:00,51.03,51.05,51.02,51.03,658818.0,42.5452,42.5619,42.5369,42.5452,658818.0
2019-02-19 13:10:00,51.02,51.07,51.02,51.04,409013.0,42.5369,42.5785,42.5369,42.5535,409013.0
2019-02-19 13:20:00,51.05,51.08,51.04,51.06,484126.0,42.5619,42.5869,42.5535,42.5702,484126.0
2019-02-19 13:30:00,51.05,51.06,51.02,51.04,430544.0,42.5619,42.5702,42.5369,42.5535,430544.0
2019-02-19 13:40:00,51.04,51.06,51.04,51.06,258188.0,42.5535,42.5702,42.5535,42.5702,258188.0
2019-02-19 13:50:00,51.06,51.08,51.05,51.08,312388.0,42.5702,42.5869,42.5619,42.5869,312388.0
2019-02-19 14:00:00,51.07,51.1,51.07,51.1,340267.0,42.5785,42.6036,42.5785,42.6036,340267.0
2019-02-19 14:10:00,51.1,51.11,51.06,51.07,325838.0,42.6036,42.6119,42.5702,42.5785,325838.0
2019-02-19 14:20:00,51.07,51.11,51.07,51.09,394994.0,42.5785,42.6119,42.5785,42.5952,394994.0
2019-02-19 14:30:00,51.09,51.1,51.06,51.09,283977.0,42.5952,42.6036,42.5702,42.5952,283977.0
2019-02-19 14:40:00,51.09,51.11,51.08,51.1,413846.0,42.5952,42.6119,42.5869,42.6036,413846.0
2019-02-19 14:50:00,51.1,51.12,51.09,51.11,288601.0,42.6036,42.6202,42.5952,42.6119,288601.0
2019-02-19 15:00:00,51.11,51.12,51.08,51.1,497889.0,42.6119,42.6202,42.5869,42.6036,497889.0
2019-02-19 15:10:00,51.09,51.1,51.07,51.08,556445.0,42.5952,42.6036,42.5785,42.5869,556445.0
2019-02-19 15:20:00,51.08,51.08,51.04,51.05,570984.0,42.5869,42.5869,42.5535,42.5619,570984.0
2019-02-19 15:30:00,51.05,51.07,51.03,51.04,581492.0,42.5619,42.5785,42.5452,42.5535,581492.0
2019-02-19 15:40:00,51.04,51.06,51.0,51.0,526998.0,42.5535,42.5702,42.5202,42.5202,526998.0
2019-02-19 15:50:00,50.99,51.0,50.97,50.98,1297952.0,42.5118,42.5202,42.4952,42.5035,1297952.0
2019-02-20 09:30:00,51.26,51.38,51.25,51.29,780162.0,42.7369,42.837,42.7286,42.762,780162.0
2019-02-20 09:40:00,51.29,51.33,51.24,51.29,472154.0,42.762,42.7953,42.7203,42.762,472154.0
2019-02-20 09:50:00,51.3,51.39,51.3,51.38,260647.0,42.7703,42.8453,42.7703,42.837,260647.0
2019-02-20 10:00:00,51.38,51.42,51.36,51.41,1826816.0,42.837,42.8703,42.8203,42.862,1826816.0
2019-02-20 10:10:00,51.41,51.5,51.4,51.49,767719.0,42.862,42.937,42.8537,42.9287,767719.0
2019-02-20 10:20:00,51.49,51.58,51.48,51.58,441745.0,42.9287,43.0037,42.9204,43.0037,441745.0
2019-02-20 10:30:00,51.58,51.59,51.52,51.54,615937.0,43.0037,43.0121,42.9537,42.9704,615937.0
2019-02-20 10:40:00,51.55,51.56,51.49,51.52,230330.0,42.9787,42.9871,42.9287,42.9537,230330.0
2019-02-20 10:50:00,51.51,51.54,51.47,51.48,377701.0,42.9454,42.9704,42.912,42.9204,377701.0
2019-02-20 11:00:00,51.47,51.54,51.47,51.54,288089.0,42.912,42.9704,42.912,42.9704,288089.0
2019-02-20 11:10:00,51.54,51.58,51.53,51.56,586369.0,42.9704,43.0037,42.9621,42.9871,586369.0
2019-02-20 11:20:00,51.55,51.57,51.5,51.56,274335.0,42.9787,42.9954,42.937,42.9871,274335.0
2019-02-20 11:30:00,51.55,51.56,51.53,51.56,248394.0,42.9787,42.9871,42.9621,42.9871,248394.0
2019-02-20 11:40:00,51.56,51.59,51.51,51.57,402804.0,42.9871,43.0121,42.9454,42.9954,402804.0
2019-02-20 11:50:00,51.57,51.61,51.56,51.59,354474.0,42.9954,43.0288,42.9871,43.0121,354474.0
2019-02-20 12:00:00,51.59,51.6,51.47,51.49,462538.0,43.0121,43.0204,42.912,42.9287,462538.0
2019-02-20 12:10:00,51.49,51.54,51.48,51.51,291382.0,42.9287,42.9704,42.9204,42.9454,291382.0
2019-02-20 12:20:00,51.51,51.51,51.42,51.43,365025.0,42.9454,42.9454,42.8703,42.8787,365025.0
2019-02-20 12:30:00,51.42,51.45,51.41,51.42,379094.0,42.8703,42.8954,42.862,42.8703,379094.0
2019-02-20 12:40:00,51.42,51.45,51.41,51.45,259160.0,42.8703,42.8954,42.862,42.8954,259160.0
2019-02-20 12:50:00,51.45,51.45,51.37,51.41,300015.0,42.8954,42.8954,42.8287,42.862,300015.0
2019-02-20 13:00:00,51.4,51.47,51.4,51.47,210816.0,42.8537,42.912,42.8537,42.912,210816.0
2019-02-20 13:10:00,51.46,51.48,51.44,51.47,221610.0,42.9037,42.9204,42.887,42.912,221610.0
2019-02-20 13:20:00,51.47,51.5,51.46,51.49,222043.0,42.912,42.937,42.9037,42.9287,222043.0
2019-02-20 13:30:00,51.5,51.5,51.47,51.49,296192.0,42.937,42.937,42.912,42.9287,296192.0
2019-02-20 13:40:00,51.49,51.51,51.47,51.5,306283.0,42.9287,42.9454,42.912,42.937,306283.0
2019-02-20 13:50:00,51.5,51.54,51.47,51.48,305780.0,42.937,42.9704,42.912,42.9204,305780.0
2019-02-20 14:00:00,51.48,51.55,51.32,51.41,1803486.0,42.9204,42.9787,42.787,42.862,1803486.0
2019-02-20 14:10:00,51.43,51.45,51.26,51.27,802605.0,42.8787,42.8954,42.7369,42.7453,802605.0
2019-02-20 14:20:00,51.27,51.28,51.18,51.28,824543.0,42.7453,42.7536,42.6703,42.7536,824543.0
2019-02-20 14:30:00,51.28,51.36,51.26,51.35,892275.0,42.7536,42.8203,42.7369,42.812,892275.0
2019-02-20 14:40:00,51.34,51.35,51.3,51.34,381399.0,42.8036,42.812,42.7703,42.8036,381399.0
2019-02-20 14:50:00,51.33,51.38,51.3,51.31,355217.0,42.7953,42.837,42.7703,42.7786,355217.0
2019-02-20 15:00:00,51.31,51.32,51.27,51.3,415463.0,42.7786,42.787,42.7453,42.7703,415463.0
2019-02-20 15:10:00,51.29,51.34,51.29,51.34,531258.0,42.762,42.8036,42.762,42.8036,531258.0
2019-02-20 15:20:00,51.34,51.37,51.33,51.34,523723.0,42.8036,42.8287,42.7953,42.8036,523723.0
2019-02-20 15:30:00,51.34,51.36,51.31,51.35,443812.0,42.8036,42.8203,42.7786,42.812,443812.0
2019-02-20 15:40:00,51.34,51.36,51.3,51.31,647281.0,42.8036,42.8203,42.7703,42.7786,647281.0
2019-02-20 15:50:00,51.31,51.34,51.29,51.32,1305054.0,42.7786,42.8036,42.762,42.787,1305054.0
2019-02-21 09:30:00,51.27,51.31,51.17,51.2,1221662.0,42.7453,42.7786,42.6619,42.6869,1221662.0
2019-02-21 09:40:00,51.19,51.21,51.07,51.07,939996.0,42.6786,42.6953,42.5785,42.5785,939996.0
2019-02-21 09:50:00,51.07,51.14,51.06,51.11,649112.0,42.5785,42.6369,42.5702,42.6119,649112.0
2019-02-21 10:00:00,51.11,51.11,51.03,51.08,543974.0,42.6119,42.6119,42.5452,42.5869,543974.0
2019-02-21 10:10:00,51.08,51.13,51.03,51.11,238950.0,42.5869,42.6286,42.5452,42.6119,238950.0
2019-02-21 10:20:00,51.11,51.13,51.01,51.01,350900.0,42.6119,42.6286,42.5285,42.5285,350900.0
2019-02-21 10:30:00,51.02,51.06,51.01,51.05,615962.0,42.5369,42.5702,42.5285,42.5619,615962.0
2019-02-21 10:40:00,51.04,51.06,50.99,51.02,765111.0,42.5535,42.5702,42.5118,42.5369,765111.0
2019-02-21 10:50:00,51.01,51.05,50.98,51.01,608886.0,42.5285,42.5619,42.5035,42.5285,608886.0
2019-02-21 11:00:00,51.01,51.06,50.99,51.01,441400.0,42.5285,42.5702,42.5118,42.5285,441400.0
2019-02-21 11:10:00,51.01,51.05,51.0,51.01,316619.0,42.5285,42.5619,42.5202,42.5285,316619.0
2019-02-21 11:20:00,51.01,51.01,50.97,50.99,209511.0,42.5285,42.5285,42.4952,42.5118,209511.0
2019-02-21 11:30:00,50.99,51.05,50.98,51.02,304565.0,42.5118,42.5619,42.5035,42.5369,304565.0
2019-02-21 11:40:00,51.02,51.05,50.98,51.0,413987.0,42.5369,42.5619,42.5035,42.5202,413987.0
2019-02-21 11:50:00,51.0,51.08,50.98,51.06,457392.0,42.5202,42.5869,42.5035,42.5702,457392.0
2019-02-21 12:00:00,51.05,51.08,51.03,51.03,329254.0,42.5619,42.5869,42.5452,42.5452,329254.0
2019-02-21 12:10:00,51.03,51.04,50.97,50.99,156071.0,42.5452,42.5535,42.4952,42.5118,156071.0
2019-02-21 12:20:00,50.99,51.05,50.99,51.04,575118.0,42.5118,42.5619,42.5118,42.5535,575118.0
2019-02-21 12:30:00,51.04,51.09,51.03,51.07,470838.0,42.5535,42.5952,42.5452,42.5785,470838.0
2019-02-21 12:40:00,51.07,51.1,51.06,51.07,158823.0,42.5785,42.6036,42.5702,42.5785,158823.0
2019-02-21 12:50:00,51.08,51.13,51.07,51.12,100165.0,42.5869,42.6286,42.5785,42.6202,100165.0
2019-02-21 13:00:00,51.13,51.14,51.1,51.13,167446.0,42.6286,42.6369,42.6036,42.6286,167446.0
2019-02-21 13:10:00,51.12,51.14,51.11,51.12,66716.0,42.6202,42.6369,42.6119,42.6202,66716.0
2019-02-21 13:20:00,51.12,51.13,51.09,51.1,59683.0,42.6202,42.6286,42.5952,42.6036,59683.0
2019-02-21 13:30:00,51.1,51.1,51.07,51.08,116073.0,42.6036,42.6036,42.5785,42.5869,116073.0
2019-02-21 13:40:00,51.08,51.12,51.08,51.12,140195.0,42.5869,42.6202,42.5869,42.6202,140195.0
2019-02-21 13:50:00,51.12,51.16,51.11,51.15,104016.0,42.6202,42.6536,42.6119,42.6452,104016.0
2019-02-21 14:00:00,51.15,51.15,51.12,51.12,88483.0,42.6452,42.6452,42.6202,42.6202,88483.0
2019-02-21 14:10:00,51.12,51.13,51.07,51.07,150633.0,42.6202,42.6286,42.5785,42.5785,150633.0
2019-02-21 14:20:00,51.08,51.1,51.05,51.08,74363.0,42.5869,42.6036,42.5619,42.5869,74363.0
2019-02-21 14:30:00,51.08,51.11,51.08,51.1,295114.0,42.5869,42.6119,42.5869,42.6036,295114.0
2019-02-21 14:40:00,51.09,51.13,51.04,51.05,188288.0,42.5952,42.6286,42.5535,42.5619,188288.0
2019-02-21 14:50:00,51.05,51.06,51.02,51.05,263166.0,42.5619,42.5702,42.5369,42.5619,263166.0
2019-02-21 15:00:00,51.05,51.11,51.02,51.1,138774.0,42.5619,42.6119,42.5369,42.6036,138774.0
2019-02-21 15:10:00,51.1,51.12,51.09,51.1,185729.0,42.6036,42.6202,42.5952,42.6036,185729.0
2019-02-21 15:20:00,51.11,51.12,51.07,51.07,150301.0,42.6119,42.6202,42.5785,42.5785,150301.0
2019-02-21 15:30:00,51.07,51.08,51.02,51.07,164108.0,42.5785,42.5869,42.5369,42.5785,164108.0
2019-02-21 15:40:00,51.07,51.13,51.05,51.1,285497.0,42.5785,42.6286,42.5619,42.6036,285497.0
2019-02-21 15:50:00,51.1,51.19,51.1,51.19,734139.0,42.6036,42.6786,42.6036,42.6786,734139.0
2019-02-22 09:30:00,51.61,51.63,51.49,51.57,712492.0,43.0288,43.0454,42.9287,42.9954,712492.0
2019-02-22 09:40:00,51.57,51.65,51.56,51.61,272798.0,42.9954,43.0621,42.9871,43.0288,272798.0
2019-02-22 09:50:00,51.61,51.67,51.59,51.65,273615.0,43.0288,43.0788,43.0121,43.0621,273615.0
2019-02-22 10:00:00,51.66,51.73,51.63,51.67,346495.0,43.0704,43.1288,43.0454,43.0788,346495.0
2019-02-22 10:10:00,51.68,51.72,51.66,51.7,316236.0,43.0871,43.1205,43.0704,43.1038,316236.0
2019-02-22 10:20:00,51.7,51.72,51.64,51.67,179749.0,43.1038,43.1205,43.0538,43.0788,179749.0
2019-02-22 10:30:00,51.67,51.69,51.65,51.66,279359.0,43.0788,43.0955,43.0621,43.0704,279359.0
2019-02-22 10:40:00,51.66,51.77,51.65,51.76,363940.0,43.0704,43.1622,43.0621,43.1538,363940.0
2019-02-22 10:50:00,51.75,51.77,51.72,51.75,139953.0,43.1455,43.1622,43.1205,43.1455,139953.0
2019-02-22 11:00:00,51.76,51.79,51.72,51.77,148763.0,43.1538,43.1788,43.1205,43.1622,148763.0
2019-02-22 11:10:00,51.77,51.79,51.75,51.78,122157.0,43.1622,43.1788,43.1455,43.1705,122157.0
2019-02-22 11:20:00,51.78,51.83,51.78,51.83,143068.0,43.1705,43.2122,43.1705,43.2122,143068.0
2019-02-22 11:30:00,51.83,51.84,51.78,51.82,232391.0,43.2122,43.2205,43.1705,43.2038,232391.0
2019-02-22 11:40:00,51.82,51.83,51.77,51.79,324549.0,43.2038,43.2122,43.1622,43.1788,324549.0
2019-02-22 11:50:00,51.79,51.8,51.76,51.8,186649.0,43.1788,43.1872,43.1538,43.1872,186649.0
2019-02-22 12:00:00,51.79,51.88,51.79,51.84,323851.0,43.1788,43.2539,43.1788,43.2205,323851.0
2019-02-22 12:10:00,51.84,51.85,51.78,51.79,231430.0,43.2205,43.2288,43.1705,43.1788,231430.0
2019-02-22 12:20:00,51.78,51.79,51.76,51.77,309459.0,43.1705,43.1788,43.1538,43.1622,309459.0
2019-02-22 12:30:00,51.77,51.77,51.74,51.77,191717.0,43.1622,43.1622,43.1371,43.1622,191717.0
2019-02-22 12:40:00,51.77,51.79,51.76,51.79,157933.0,43.1622,43.1788,43.1538,43.1788,157933.0
2019-02-22 12:50:00,51.79,51.79,51.74,51.77,153023.0,43.1788,43.1788,43.1371,43.1622,153023.0
2019-02-22 13:00:00,51.78,51.78,51.74,51.75,64942.0,43.1705,43.1705,43.1371,43.1455,64942.0
2019-02-22 13:10:00,51.75,51.76,51.71,51.74,81934.0,43.1455,43.1538,43.1121,43.1371,81934.0
2019-02-22 13:20:00,51.75,51.75,51.71,51.72,65899.0,43.1455,43.1455,43.1121,43.1205,65899.0
2019-02-22 13:30:00,51.72,51.75,51.72,51.74,71511.0,43.1205,43.1455,43.1205,43.1371,71511.0
2019-02-22 13:40:00,51.74,51.75,51.72,51.73,133203.0,43.1371,43.1455,43.1205,43.1288,133203.0
2019-02-22 13:50:00,51.73,51.74,51.71,51.72,123046.0,43.1288,43.1371,43.1121,43.1205,123046.0
2019-02-22 14:00:00,51.73,51.74,51.71,51.73,156611.0,43.1288,43.1371,43.1121,43.1288,156611.0
2019-02-22 14:10:00,51.73,51.76,51.71,51.71,93639.0,43.1288,43.1538,43.1121,43.1121,93639.0
2019-02-22 14:20:00,51.71,51.72,51.68,51.69,316021.0,43.1121,43.1205,43.0871,43.0955,316021.0
2019-02-22 14:30:00,51.69,51.7,51.6,51.67,500272.0,43.0955,43.1038,43.0204,43.0788,500272.0
2019-02-22 14:40:00,51.66,51.67,51.57,51.61,788197.0,43.0704,43.0788,42.9954,43.0288,788197.0
2019-02-22 14:50:00,51.61,51.65,51.6,51.63,369083.0,43.0288,43.0621,43.0204,43.0454,369083.0
2019-02-22 15:00:00,51.62,51.67,51.6,51.66,222045.0,43.0371,43.0788,43.0204,43.0704,222045.0
2019-02-22 15:10:00,51.66,51.67,51.64,51.66,109802.0,43.0704,43.0788,43.0538,43.0704,109802.0
2019-02-22 15:20:00,51.66,51.69,51.64,51.68,114054.0,43.0704,43.0955,43.0538,43.0871,114054.0
2019-02-22 15:30:00,51.67,51.67,51.62,51.64,178883.0,43.0788,43.0788,43.0371,43.0538,178883.0
2019-02-22 15:40:00,51.63,51.69,51.63,51.64,569426.0,43.0454,43.0955,43.0454,43.0538,569426.0
2019-02-22 15:50:00,51.64,51.77,51.63,51.77,1189921.0,43.0538,43.1622,43.0454,43.1622,1189921.0
2019-02-25 09:30:00,52.3,52.38,52.28,52.35,805735.0,43.604,43.6707,43.5874,43.6457,805735.0
2019-02-25 09:40:00,52.34,52.35,52.28,52.29,700486.0,43.6374,43.6457,43.5874,43.5957,700486.0
2019-02-25 09:50:00,52.3,52.33,52.26,52.27,464071.0,43.604,43.629,43.5707,43.579,464071.0
2019-02-25 10:00:00,52.27,52.36,52.26,52.36,460328.0,43.579,43.6541,43.5707,43.6541,460328.0
2019-02-25 10:10:00,52.36,52.41,52.34,52.39,587811.0,43.6541,43.6957,43.6374,43.6791,587811.0
2019-02-25 10:20:00,52.38,52.42,52.34,52.36,358876.0,43.6707,43.7041,43.6374,43.6541,358876.0
2019-02-25 10:30:00,52.36,52.44,52.35,52.43,572568.0,43.6541,43.7208,43.6457,43.7124,572568.0
2019-02-25 10:40:00,52.43,52.47,52.41,52.46,484957.0,43.7124,43.7458,43.6957,43.7374,484957.0
2019-02-25 10:50:00,52.46,52.53,52.43,52.51,664162.0,43.7374,43.7958,43.7124,43.7791,664162.0
2019-02-25 11:00:00,52.51,52.53,52.48,52.5,225136.0,43.7791,43.7958,43.7541,43.7708,225136.0
2019-02-25 11:10:00,52.49,52.52,52.45,52.47,166725.0,43.7624,43.7874,43.7291,43.7458,166725.0
2019-02-25 11:20:00,52.47,52.48,52.43,52.45,369502.0,43.7458,43.7541,43.7124,43.7291,369502.0
2019-02-25 11:30:00,52.44,52.49,52.42,52.45,207599.0,43.7208,43.7624,43.7041,43.7291,207599.0
2019-02-25 11:40:00,52.45,52.49,52.43,52.48,88309.0,43.7291,43.7624,43.7124,43.7541,88309.0
2019-02-25 11:50:00,52.48,52.49,52.41,52.41,253626.0,43.7541,43.7624,43.6957,43.6957,253626.0
2019-02-25 12:00:00,52.41,52.42,52.36,52.37,224781.0,43.6957,43.7041,43.6541,43.6624,224781.0
2019-02-25 12:10:00,52.38,52.39,52.34,52.38,149426.0,43.6707,43.6791,43.6374,43.6707,149426.0
2019-02-25 12:20:00,52.37,52.38,52.24,52.25,348262.0,43.6624,43.6707,43.554,43.5623,348262.0
2019-02-25 12:30:00,52.24,52.26,52.2,52.21,92898.0,43.554,43.5707,43.5207,43.529,92898.0
2019-02-25 12:40:00,52.22,52.25,52.2,52.25,151313.0,43.5373,43.5623,43.5207,43.5623,151313.0
2019-02-25 12:50:00,52.25,52.27,52.21,52.24,132887.0,43.5623,43.579,43.529,43.554,132887.0
2019-02-25 13:00:00,52.24,52.28,52.23,52.25,351240.0,43.554,43.5874,43.5457,43.5623,351240.0
2019-02-25 13:10:00,52.25,52.27,52.23,52.24,66648.0,43.5623,43.579,43.5457,43.554,66648.0
2019-02-25 13:20:00,52.25,52.26,52.22,52.23,88064.0,43.5623,43.5707,43.5373,43.5457,88064.0
2019-02-25 13:30:00,52.23,52.25,52.21,52.22,66495.0,43.5457,43.5623,43.529,43.5373,66495.0
2019-02-25 13:40:00,52.24,52.26,52.23,52.24,163326.0,43.554,43.5707,43.5457,43.554,163326.0
2019-02-25 13:50:00,52.24,52.29,52.24,52.29,122314.0,43.554,43.5957,43.554,43.5957,122314.0
2019-02-25 14:00:00,52.29,52.33,52.27,52.33,106260.0,43.5957,43.629,43.579,43.629,106260.0
2019-02-25 14:10:00,52.33,52.36,52.32,52.35,121800.0,43.629,43.6541,43.6207,43.6457,121800.0
2019-02-25 14:20:00,52.35,52.35,52.32,52.33,119163.0,43.6457,43.6457,43.6207,43.629,119163.0
2019-02-25 14:30:00,52.34,52.35,52.31,52.34,114658.0,43.6374,43.6457,43.6124,43.6374,114658.0
2019-02-25 14:40:00,52.35,52.37,52.34,52.34,183440.0,43.6457,43.6624,43.6374,43.6374,183440.0
2019-02-25 14:50:00,52.34,52.35,52.29,52.32,230118.0,43.6374,43.6457,43.5957,43.6207,230118.0
2019-02-25 15:00:00,52.31,52.32,52.27,52.28,519861.0,43.6124,43.6207,43.579,43.5874,519861.0
2019-02-25 15:10:00,52.29,52.33,52.26,52.26,208230.0,43.5957,43.629,43.5707,43.5707,208230.0
2019-02-25 15:20:00,52.26,52.29,52.24,52.25,210707.0,43.5707,43.5957,43.554,43.5623,210707.0
2019-02-25 15:30:00,52.26,52.31,52.25,52.3,402644.0,43.5707,43.6124,43.5623,43.604,402644.0
2019-02-25 15:40:00,52.3,52.33,52.27,52.29,245976.0,43.604,43.629,43.579,43.5957,245976.0
2019-02-25 15:50:00,52.29,52.31,52.25,52.29,714358.0,43.5957,43.6124,43.5623,43.5957,714358.0
2019-02-26 09:30:00,51.97,52.0,51.92,52.0,305066.0,43.3289,43.3539,43.2872,43.3539,305066.0
2019-02-26 09:40:00,51.99,52.03,51.93,51.94,938729.0,43.3456,43.3789,43.2955,43.3039,938729.0
2019-02-26 09:50:00,51.94,52.0,51.93,51.96,499055.0,43.3039,43.3539,43.2955,43.3206,499055.0
2019-02-26 10:00:00,51.97,52.07,51.96,52.0,354650.0,43.3289,43.4123,43.3206,43.3539,354650.0
2019-02-26 10:10:00,52.0,52.06,51.99,52.02,260846.0,43.3539,43.4039,43.3456,43.3706,260846.0
2019-02-26 10:20:00,52.02,52.07,51.99,52.06,268086.0,43.3706,43.4123,43.3456,43.4039,268086.0
2019-02-26 10:30:00,52.06,52.11,52.05,52.09,501757.0,43.4039,43.4456,43.3956,43.4289,501757.0
2019-02-26 10:40:00,52.09,52.13,52.07,52.09,260023.0,43.4289,43.4623,43.4123,43.4289,260023.0
2019-02-26 10:50:00,52.09,52.09,52.02,52.02,227988.0,43.4289,43.4289,43.3706,43.3706,227988.0
2019-02-26 11:00:00,52.02,52.12,52.01,52.11,245535.0,43.3706,43.454,43.3622,43.4456,245535.0
2019-02-26 11:10:00,52.12,52.18,52.09,52.15,308102.0,43.454,43.504,43.4289,43.479,308102.0
2019-02-26 11:20:00,52.15,52.16,52.11,52.16,235874.0,43.479,43.4873,43.4456,43.4873,235874.0
2019-02-26 11:30:00,52.16,52.19,52.11,52.11,535792.0,43.4873,43.5123,43.4456,43.4456,535792.0
2019-02-26 11:40:00,52.11,52.15,52.09,52.14,110926.0,43.4456,43.479,43.4289,43.4706,110926.0
2019-02-26 11:50:00,52.14,52.16,52.12,52.13,142741.0,43.4706,43.4873,43.454,43.4623,142741.0
2019-02-26 12:00:00,52.12,52.13,52.07,52.08,91959.0,43.454,43.4623,43.4123,43.4206,91959.0
2019-02-26 12:10:00,52.07,52.13,52.06,52.13,189636.0,43.4123,43.4623,43.4039,43.4623,189636.0
2019-02-26 12:20:00,52.13,52.15,52.12,52.13,103052.0,43.4623,43.479,43.454,43.4623,103052.0
2019-02-26 12:30:00,52.13,52.14,52.09,52.1,201086.0,43.4623,43.4706,43.4289,43.4373,201086.0
2019-02-26 12:40:00,52.1,52.13,52.08,52.11,176178.0,43.4373,43.4623,43.4206,43.4456,176178.0
2019-02-26 12:50:00,52.1,52.12,52.06,52.08,133372.0,43.4373,43.454,43.4039,43.4206,133372.0
2019-02-26 13:00:00,52.08,52.13,52.08,52.11,61528.0,43.4206,43.4623,43.4206,43.4456,61528.0
2019-02-26 13:10:00,52.11,52.15,52.1,52.14,80965.0,43.4456,43.479,43.4373,43.4706,80965.0
2019-02-26 13:20:00,52.15,52.16,52.14,52.15,76802.0,43.479,43.4873,43.4706,43.479,76802.0
2019-02-26 13:30:00,52.15,52.15,52.11,52.14,86412.0,43.479,43.479,43.4456,43.4706,86412.0
2019-02-26 13:40:00,52.14,52.16,52.13,52.16,92351.0,43.4706,43.4873,43.4623,43.4873,92351.0
2019-02-26 13:50:00,52.16,52.18,52.15,52.17,119640.0,43.4873,43.504,43.479,43.4956,119640.0
2019-02-26 14:00:00,52.17,52.2,52.16,52.17,152396.0,43.4956,43.5207,43.4873,43.4956,152396.0
2019-02-26 14:10:00,52.18,52.22,52.17,52.21,131204.0,43.504,43.5373,43.4956,43.529,131204.0
2019-02-26 14:20:00,52.21,52.22,52.18,52.2,81275.0,43.529,43.5373,43.504,43.5207,81275.0
2019-02-26 14:30:00,52.2,52.28,52.19,52.28,165298.0,43.5207,43.5874,43.5123,43.5874,165298.0
2019-02-26 14:40:00,52.28,52.3,52.25,52.27,269316.0,43.5874,43.604,43.5623,43.579,269316.0
2019-02-26 14:50:00,52.27,52.31,52.26,52.28,636425.0,43.579,43.6124,43.5707,43.5874,636425.0
2019-02-26 15:00:00,52.29,52.3,52.25,52.26,321776.0,43.5957,43.604,43.5623,43.5707,321776.0
2019-02-26 15:10:00,52.25,52.31,52.25,52.27,231747.0,43.5623,43.6124,43.5623,43.579,231747.0
2019-02-26 15:20:00,52.28,52.3,52.23,52.23,149114.0,43.5874,43.604,43.5457,43.5457,149114.0
2019-02-26 15:30:00,52.23,52.26,52.21,52.22,375305.0,43.5457,43.5707,43.529,43.5373,375305.0
2019-02-26 15:40:00,52.23,52.25,52.21,52.21,236112.0,43.5457,43.5623,43.529,43.529,236112.0
2019-02-26 15:50:00,52.21,52.23,52.13,52.14,580863.0,43.529,43.5457,43.4623,43.4706,580863.0
2019-02-27 09:30:00,51.82,51.88,51.81,51.85,970346.0,43.2038,43.2539,43.1955,43.2288,970346.0
2019-02-27 09:40:00,51.85,51.89,51.77,51.77,499562.0,43.2288,43.2622,43.1622,43.1622,499562.0
2019-02-27 09:50:00,51.78,51.78,51.69,51.75,474344.0,43.1705,43.1705,43.0955,43.1455,474344.0
2019-02-27 10:00:00,51.76,51.77,51.68,51.74,184402.0,43.1538,43.1622,43.0871,43.1371,184402.0
2019-02-27 10:10:00,51.75,51.75,51.54,51.66,601129.0,43.1455,43.1455,42.9704,43.0704,601129.0
2019-02-27 10:20:00,51.65,51.66,51.55,51.6,381650.0,43.0621,43.0704,42.9787,43.0204,381650.0
2019-02-27 10:30:00,51.6,51.64,51.55,51.64,205814.0,43.0204,43.0538,42.9787,43.0538,205814.0
2019-02-27 10:40:00,51.64,51.7,51.64,51.67,475747.0,43.0538,43.1038,43.0538,43.0788,475747.0
2019-02-27 10:50:00,51.66,51.69,51.62,51.64,174003.0,43.0704,43.0955,43.0371,43.0538,174003.0
2019-02-27 11:00:00,51.64,51.68,51.6,51.68,153690.0,43.0538,43.0871,43.0204,43.0871,153690.0
2019-02-27 11:10:00,51.69,51.7,51.64,51.66,337739.0,43.0955,43.1038,43.0538,43.0704,337739.0
2019-02-27 11:20:00,51.67,51.71,51.66,51.67,316427.0,43.0788,43.1121,43.0704,43.0788,316427.0
2019-02-27 11:30:00,51.66,51.73,51.63,51.71,370780.0,43.0704,43.1288,43.0454,43.1121,370780.0
2019-02-27 11:40:00,51.71,51.73,51.67,51.72,171125.0,43.1121,43.1288,43.0788,43.1205,171125.0
2019-02-27 11:50:00,51.72,51.74,51.7,51.71,261895.0,43.1205,43.1371,43.1038,43.1121,261895.0
2019-02-27 12:00:00,51.71,51.72,51.68,51.7,248942.0,43.1121,43.1205,43.0871,43.1038,248942.0
2019-02-27 12:10:00,51.7,51.72,51.67,51.68,146517.0,43.1038,43.1205,43.0788,43.0871,146517.0
2019-02-27 12:20:00,51.68,51.72,51.67,51.69,113808.0,43.0871,43.1205,43.0788,43.0955,113808.0
2019-02-27 12:30:00,51.7,51.72,51.68,51.69,156955.0,43.1038,43.1205,43.0871,43.0955,156955.0
2019-02-27 12:40:00,51.69,51.74,51.68,51.72,152679.0,43.0955,43.1371,43.0871,43.1205,152679.0
2019-02-27 12:50:00,51.72,51.73,51.69,51.71,119354.0,43.1205,43.1288,43.0955,43.1121,119354.0
2019-02-27 13:00:00,51.71,51.74,51.7,51.74,105207.0,43.1121,43.1371,43.1038,43.1371,105207.0
2019-02-27 13:10:00,51.74,51.75,51.72,51.75,134767.0,43.1371,43.1455,43.1205,43.1455,134767.0
2019-02-27 13:20:00,51.74,51.8,51.74,51.76,347106.0,43.1371,43.1872,43.1371,43.1538,347106.0
2019-02-27 13:30:00,51.76,51.76,51.73,51.74,241811.0,43.1538,43.1538,43.1288,43.1371,241811.0
2019-02-27 13:40:00,51.74,51.75,51.71,51.73,111296.0,43.1371,43.1455,43.1121,43.1288,111296.0
2019-02-27 13:50:00,51.72,51.75,51.72,51.74,109177.0,43.1205,43.1455,43.1205,43.1371,109177.0
2019-02-27 14:00:00,51.73,51.75,51.71,51.73,195395.0,43.1288,43.1455,43.1121,43.1288,195395.0
2019-02-27 14:10:00,51.72,51.77,51.72,51.76,59903.0,43.1205,43.1622,43.1205,43.1538,59903.0
2019-02-27 14:20:00,51.76,51.77,51.75,51.77,216081.0,43.1538,43.1622,43.1455,43.1622,216081.0
2019-02-27 14:30:00,51.77,51.8,51.76,51.79,214374.0,43.1622,43.1872,43.1538,43.1788,214374.0
2019-02-27 14:40:00,51.78,51.82,51.78,51.81,232058.0,43.1705,43.2038,43.1705,43.1955,232058.0
2019-02-27 14:50:00,51.81,51.82,51.78,51.8,498051.0,43.1955,43.2038,43.1705,43.1872,498051.0
2019-02-27 15:00:00,51.81,51.82,51.78,51.81,154231.0,43.1955,43.2038,43.1705,43.1955,154231.0
2019-02-27 15:10:00,51.81,51.82,51.77,51.78,220396.0,43.1955,43.2038,43.1622,43.1705,220396.0
2019-02-27 15:20:00,51.77,51.79,51.75,51.75,145441.0,43.1622,43.1788,43.1455,43.1455,145441.0
2019-02-27 15:30:00,51.75,51.79,51.72,51.78,678272.0,43.1455,43.1788,43.1205,43.1705,678272.0
2019-02-27 15:40:00,51.78,51.79,51.75,51.79,427519.0,43.1705,43.1788,43.1455,43.1788,427519.0
2019-02-27 15:50:00,51.79,51.8,51.71,51.72,1225464.0,43.1788,43.1872,43.1121,43.1205,1225464.0
2019-02-28 09:30:00,51.4,51.4,51.3,51.38,1081471.0,42.8537,42.8537,42.7703,42.837,1081471.0
2019-02-28 09:40:00,51.38,51.4,51.34,51.36,836453.0,42.837,42.8537,42.8036,42.8203,836453.0
2019-02-28 09:50:00,51.36,51.4,51.31,51.31,584106.0,42.8203,42.8537,42.7786,42.7786,584106.0
2019-02-28 10:00:00,51.31,51.31,51.17,51.18,606102.0,42.7786,42.7786,42.6619,42.6703,606102.0
2019-02-28 10:10:00,51.18,51.22,51.12,51.16,966521.0,42.6703,42.7036,42.6202,42.6536,966521.0
2019-02-28 10:20:00,51.17,51.18,51.07,51.14,320653.0,42.6619,42.6703,42.5785,42.6369,320653.0
2019-02-28 10:30:00,51.14,51.24,51.14,51.23,759787.0,42.6369,42.7203,42.6369,42.7119,759787.0
2019-02-28 10:40:00,51.22,51.27,51.21,51.22,491428.0,42.7036,42.7453,42.6953,42.7036,491428.0
2019-02-28 10:50:00,51.22,51.22,51.16,51.17,262926.0,42.7036,42.7036,42.6536,42.6619,262926.0
2019-02-28 11:00:00,51.18,51.2,51.11,51.14,269136.0,42.6703,42.6869,42.6119,42.6369,269136.0
2019-02-28 11:10:00,51.14,51.2,51.13,51.19,297065.0,42.6369,42.6869,42.6286,42.6786,297065.0
2019-02-28 11:20:00,51.19,51.25,51.18,51.18,281524.0,42.6786,42.7286,42.6703,42.6703,281524.0
2019-02-28 11:30:00,51.19,51.23,51.14,51.22,185239.0,42.6786,42.7119,42.6369,42.7036,185239.0
2019-02-28 11:40:00,51.22,51.25,51.17,51.21,201899.0,42.7036,42.7286,42.6619,42.6953,201899.0
2019-02-28 11:50:00,51.21,51.24,51.16,51.17,224239.0,42.6953,42.7203,42.6536,42.6619,224239.0
2019-02-28 12:00:00,51.17,51.22,51.16,51.2,160342.0,42.6619,42.7036,42.6536,42.6869,160342.0
2019-02-28 12:10:00,51.2,51.26,51.18,51.25,145802.0,42.6869,42.7369,42.6703,42.7286,145802.0
2019-02-28 12:20:00,51.26,51.3,51.24,51.26,190703.0,42.7369,42.7703,42.7203,42.7369,190703.0
2019-02-28 12:30:00,51.27,51.28,51.23,51.27,537348.0,42.7453,42.7536,42.7119,42.7453,537348.0
2019-02-28 12:40:00,51.27,51.3,51.23,51.25,813532.0,42.7453,42.7703,42.7119,42.7286,813532.0
2019-02-28 12:50:00,51.24,51.28,51.23,51.26,240784.0,42.7203,42.7536,42.7119,42.7369,240784.0
2019-02-28 13:00:00,51.27,51.28,51.25,51.27,160533.0,42.7453,42.7536,42.7286,42.7453,160533.0
2019-02-28 13:10:00,51.27,51.27,51.23,51.25,122612.0,42.7453,42.7453,42.7119,42.7286,122612.0
2019-02-28 13:20:00,51.25,51.27,51.25,51.25,137539.0,42.7286,42.7453,42.7286,42.7286,137539.0
2019-02-28 13:30:00,51.25,51.26,51.24,51.26,138328.0,42.7286,42.7369,42.7203,42.7369,138328.0
2019-02-28 13:40:00,51.26,51.27,51.23,51.24,214665.0,42.7369,42.7453,42.7119,42.7203,214665.0
2019-02-28 13:50:00,51.24,51.27,51.23,51.26,157952.0,42.7203,42.7453,42.7119,42.7369,157952.0
2019-02-28 14:00:00,51.26,51.28,51.22,51.23,181528.0,42.7369,42.7536,42.7036,42.7119,181528.0
2019-02-28 14:10:00,51.23,51.25,51.2,51.22,275988.0,42.7119,42.7286,42.6869,42.7036,275988.0
2019-02-28 14:20:00,51.22,51.23,51.18,51.21,403234.0,42.7036,42.7119,42.6703,42.6953,403234.0
2019-02-28 14:30:00,51.21,51.21,51.15,51.16,255147.0,42.6953,42.6953,42.6452,42.6536,255147.0
2019-02-28 14:40:00,51.15,51.17,51.12,51.14,228638.0,42.6452,42.6619,42.6202,42.6369,228638.0
2019-02-28 14:50:00,51.14,51.17,51.12,51.17,233556.0,42.6369,42.6619,42.6202,42.6619,233556.0
2019-02-28 15:00:00,51.17,51.18,51.13,51.13,301363.0,42.6619,42.6703,42.6286,42.6286,301363.0
2019-02-28 15:10:00,51.13,51.14,51.11,51.12,277562.0,42.6286,42.6369,42.6119,42.6202,277562.0
2019-02-28 15:20:00,51.13,51.14,51.07,51.07,767374.0,42.6286,42.6369,42.5785,42.5785,767374.0
2019-02-28 15:30:00,51.07,51.18,51.06,51.16,337224.0,42.5785,42.6703,42.5702,42.6536,337224.0
2019-02-28 15:40:00,51.16,51.16,51.08,51.13,553149.0,42.6536,42.6536,42.5869,42.6286,553149.0
2019-02-28 15:50:00,51.13,51.14,51.07,51.11,1606584.0,42.6286,42.6369,42.5785,42.6119,1606584.0
2019-03-01 09:30:00,51.46,51.5,51.41,51.44,601482.0,42.9037,42.937,42.862,42.887,601482.0
2019-03-01 09:40:00,51.44,51.45,51.35,51.35,524317.0,42.887,42.8954,42.812,42.812,524317.0
2019-03-01 09:50:00,51.36,51.39,51.31,51.37,490467.0,42.8203,42.8453,42.7786,42.8287,490467.0
2019-03-01 10:00:00,51.37,51.45,51.31,51.42,1233712.0,42.8287,42.8954,42.7786,42.8703,1233712.0
2019-03-01 10:10:00,51.42,51.44,51.33,51.37,454788.0,42.8703,42.887,42.7953,42.8287,454788.0
2019-03-01 10:20:00,51.37,51.38,51.3,51.33,355816.0,42.8287,42.837,42.7703,42.7953,355816.0
2019-03-01 10:30:00,51.33,51.33,51.23,51.23,668750.0,42.7953,42.7953,42.7119,42.7119,668750.0
2019-03-01 10:40:00,51.23,51.31,51.23,51.31,286444.0,42.7119,42.7786,42.7119,42.7786,286444.0
2019-03-01 10:50:00,51.31,51.32,51.25,51.3,170700.0,42.7786,42.787,42.7286,42.7703,170700.0
2019-03-01 11:00:00,51.31,51.31,51.2,51.22,279246.0,42.7786,42.7786,42.6869,42.7036,279246.0
2019-03-01 11:10:00,51.21,51.22,51.09,51.15,720367.0,42.6953,42.7036,42.5952,42.6452,720367.0
2019-03-01 11:20:00,51.15,51.17,51.1,51.17,623235.0,42.6452,42.6619,42.6036,42.6619,623235.0
2019-03-01 11:30:00,51.16,51.18,51.11,51.17,130274.0,42.6536,42.6703,42.6119,42.6619,130274.0
2019-03-01 11:40:00,51.16,51.17,51.1,51.12,210527.0,42.6536,42.6619,42.6036,42.6202,210527.0
2019-03-01 11:50:00,51.11,51.12,51.04,51.11,336860.0,42.6119,42.6202,42.5535,42.6119,336860.0
2019-03-01 12:00:00,51.11,51.16,51.08,51.13,272083.0,42.6119,42.6536,42.5869,42.6286,272083.0
2019-03-01 12:10:00,51.13,51.15,51.1,51.13,210882.0,42.6286,42.6452,42.6036,42.6286,210882.0
2019-03-01 12:20:00,51.14,51.16,51.13,51.14,129182.0,42.6369,42.6536,42.6286,42.6369,129182.0
2019-03-01 12:30:00,51.13,51.17,51.13,51.13,198308.0,42.6286,42.6619,42.6286,42.6286,198308.0
2019-03-01 12:40:00,51.14,51.17,51.13,51.16,396303.0,42.6369,42.6619,42.6286,42.6536,396303.0
2019-03-01 12:50:00,51.15,51.18,51.14,51.15,195288.0,42.6452,42.6703,42.6369,42.6452,195288.0
2019-03-01 13:00:00,51.15,51.17,51.13,51.15,427007.0,42.6452,42.6619,42.6286,42.6452,427007.0
2019-03-01 13:10:00,51.14,51.21,51.14,51.18,478243.0,42.6369,42.6953,42.6369,42.6703,478243.0
2019-03-01 13:20:00,51.18,51.18,51.15,51.16,300380.0,42.6703,42.6703,42.6452,42.6536,300380.0
2019-03-01 13:30:00,51.16,51.2,51.15,51.16,461736.0,42.6536,42.6869,42.6452,42.6536,461736.0
2019-03-01 13:40:00,51.16,51.19,51.14,51.18,321372.0,42.6536,42.6786,42.6369,42.6703,321372.0
2019-03-01 13:50:00,51.18,51.2,51.17,51.17,219321.0,42.6703,42.6869,42.6619,42.6619,219321.0
2019-03-01 14:00:00,51.18,51.19,51.13,51.14,432710.0,42.6703,42.6786,42.6286,42.6369,432710.0
2019-03-01 14:10:00,51.14,51.16,51.1,51.13,804526.0,42.6369,42.6536,42.6036,42.6286,804526.0
2019-03-01 14:20:00,51.14,51.2,51.13,51.2,642455.0,42.6369,42.6869,42.6286,42.6869,642455.0
2019-03-01 14:30:00,51.2,51.21,51.15,51.16,679315.0,42.6869,42.6953,42.6452,42.6536,679315.0
2019-03-01 14:40:00,51.16,51.18,51.12,51.13,793798.0,42.6536,42.6703,42.6202,42.6286,793798.0
2019-03-01 14:50:00,51.12,51.15,51.12,51.15,894263.0,42.6202,42.6452,42.6202,42.6452,894263.0
2019-03-01 15:00:00,51.15,51.15,51.1,51.12,1034790.0,42.6452,42.6452,42.6036,42.6202,1034790.0
2019-03-01 15:10:00,51.12,51.12,51.08,51.09,863708.0,42.6202,42.6202,42.5869,42.5952,863708.0
2019-03-01 15:20:00,51.09,51.1,51.06,51.08,810820.0,42.5952,42.6036,42.5702,42.5869,810820.0
2019-03-01 15:30:00,51.08,51.09,51.05,51.08,1218919.0,42.5869,42.5952,42.5619,42.5869,1218919.0
2019-03-01 15:40:00,51.08,51.12,51.07,51.09,1601637.0,42.5869,42.6202,42.5785,42.5952,1601637.0
2019-03-01 15:50:00,51.09,51.11,51.04,51.09,2841893.0,42.5952,42.6119,42.5535,42.5952,2841893.0
2019-03-04 09:30:00,51.41,51.48,51.35,51.4,1905258.0,42.862,42.9204,42.812,42.8537,1905258.0
2019-03-04 09:40:00,51.4,51.41,51.3,51.3,685655.0,42.8537,42.862,42.7703,42.7703,685655.0
2019-03-04 09:50:00,51.3,51.33,51.25,51.32,618262.0,42.7703,42.7953,42.7286,42.787,618262.0
2019-03-04 10:00:00,51.32,51.34,51.26,51.28,563519.0,42.787,42.8036,42.7369,42.7536,563519.0
2019-03-04 10:10:00,51.29,51.33,51.25,51.32,406850.0,42.762,42.7953,42.7286,42.787,406850.0
2019-03-04 10:20:00,51.33,51.35,51.31,51.32,502009.0,42.7953,42.812,42.7786,42.787,502009.0
2019-03-04 10:30:00,51.32,51.34,51.23,51.26,562467.0,42.787,42.8036,42.7119,42.7369,562467.0
2019-03-04 10:40:00,51.26,51.29,51.23,51.24,323661.0,42.7369,42.762,42.7119,42.7203,323661.0
2019-03-04 10:50:00,51.24,51.26,51.15,51.16,360790.0,42.7203,42.7369,42.6452,42.6536,360790.0
2019-03-04 11:00:00,51.16,51.19,51.09,51.09,432662.0,42.6536,42.6786,42.5952,42.5952,432662.0
2019-03-04 11:10:00,51.09,51.14,51.07,51.14,404583.0,42.5952,42.6369,42.5785,42.6369,404583.0
2019-03-04 11:20:00,51.13,51.14,51.05,51.06,194023.0,42.6286,42.6369,42.5619,42.5702,194023.0
2019-03-04 11:30:00,51.06,51.1,51.04,51.06,344540.0,42.5702,42.6036,42.5535,42.5702,344540.0
2019-03-04 11:40:00,51.05,51.07,50.93,50.94,987187.0,42.5619,42.5785,42.4618,42.4702,987187.0
2019-03-04 11:50:00,50.94,50.96,50.86,50.88,645761.0,42.4702,42.4868,42.4035,42.4201,645761.0
2019-03-04 12:00:00,50.87,50.96,50.85,50.95,408013.0,42.4118,42.4868,42.3951,42.4785,408013.0
2019-03-04 12:10:00,50.95,50.95,50.78,50.79,652790.0,42.4785,42.4785,42.3368,42.3451,652790.0
2019-03-04 12:20:00,50.78,50.94,50.78,50.94,327025.0,42.3368,42.4702,42.3368,42.4702,327025.0
2019-03-04 12:30:00,50.93,50.97,50.91,50.93,362654.0,42.4618,42.4952,42.4451,42.4618,362654.0
2019-03-04 12:40:00,50.93,50.97,50.86,50.9,365816.0,42.4618,42.4952,42.4035,42.4368,365816.0
2019-03-04 12:50:00,50.9,51.0,50.89,50.96,197886.0,42.4368,42.5202,42.4285,42.4868,197886.0
2019-03-04 13:00:00,50.96,50.97,50.85,50.86,232150.0,42.4868,42.4952,42.3951,42.4035,232150.0
2019-03-04 13:10:00,50.86,50.95,50.85,50.93,180164.0,42.4035,42.4785,42.3951,42.4618,180164.0
2019-03-04 13:20:00,50.94,51.03,50.94,51.02,188648.0,42.4702,42.5452,42.4702,42.5369,188648.0
2019-03-04 13:30:00,51.01,51.04,50.99,51.01,237045.0,42.5285,42.5535,42.5118,42.5285,237045.0
2019-03-04 13:40:00,51.02,51.08,51.01,51.08,112818.0,42.5369,42.5869,42.5285,42.5869,112818.0
2019-03-04 13:50:00,51.07,51.14,51.07,51.13,412481.0,42.5785,42.6369,42.5785,42.6286,412481.0
2019-03-04 14:00:00,51.13,51.15,51.07,51.12,2225332.0,42.6286,42.6452,42.5785,42.6202,2225332.0
2019-03-04 14:10:00,51.1,51.11,51.06,51.11,837263.0,42.6036,42.6119,42.5702,42.6119,837263.0
2019-03-04 14:20:00,51.11,51.14,51.08,51.13,289948.0,42.6119,42.6369,42.5869,42.6286,289948.0
2019-03-04 14:30:00,51.13,51.14,51.09,51.11,209012.0,42.6286,42.6369,42.5952,42.6119,209012.0
2019-03-04 14:40:00,51.11,51.17,51.1,51.14,302863.0,42.6119,42.6619,42.6036,42.6369,302863.0
2019-03-04 14:50:00,51.14,51.18,51.12,51.12,320964.0,42.6369,42.6703,42.6202,42.6202,320964.0
2019-03-04 15:00:00,51.11,51.13,51.09,51.1,302868.0,42.6119,42.6286,42.5952,42.6036,302868.0
2019-03-04 15:10:00,51.1,51.15,51.09,51.13,280161.0,42.6036,42.6452,42.5952,42.6286,280161.0
2019-03-04 15:20:00,51.13,51.15,51.09,51.11,438761.0,42.6286,42.6452,42.5952,42.6119,438761.0
2019-03-04 15:30:00,51.11,51.21,51.1,51.18,404351.0,42.6119,42.6953,42.6036,42.6703,404351.0
2019-03-04 15:40:00,51.17,51.22,51.15,51.19,320229.0,42.6619,42.7036,42.6452,42.6786,320229.0
2019-03-04 15:50:00,51.2,51.24,51.17,51.2,1124272.0,42.6869,42.7203,42.6619,42.6869,1124272.0
2019-03-05 09:30:00,51.49,51.52,51.4,51.48,691153.0,42.9287,42.9537,42.8537,42.9204,691153.0
2019-03-05 09:40:00,51.48,51.54,51.43,51.44,1086199.0,42.9204,42.9704,42.8787,42.887,1086199.0
2019-03-05 09:50:00,51.44,51.5,51.4,51.48,187226.0,42.887,42.937,42.8537,42.9204,187226.0
2019-03-05 10:00:00,51.49,51.53,51.43,51.45,489408.0,42.9287,42.9621,42.8787,42.8954,489408.0
2019-03-05 10:10:00,51.44,51.45,51.38,51.4,514246.0,42.887,42.8954,42.837,42.8537,514246.0
2019-03-05 10:20:00,51.41,51.46,51.36,51.39,306717.0,42.862,42.9037,42.8203,42.8453,306717.0
2019-03-05 10:30:00,51.38,51.47,51.38,51.47,236834.0,42.837,42.912,42.837,42.912,236834.0
2019-03-05 10:40:00,51.47,51.49,51.44,51.48,206021.0,42.912,42.9287,42.887,42.9204,206021.0
2019-03-05 10:50:00,51.48,51.55,51.48,51.55,189272.0,42.9204,42.9787,42.9204,42.9787,189272.0
2019-03-05 11:00:00,51.55,51.64,51.54,51.64,412444.0,42.9787,43.0538,42.9704,43.0538,412444.0
2019-03-05 11:10:00,51.64,51.7,51.63,51.69,251995.0,43.0538,43.1038,43.0454,43.0955,251995.0
2019-03-05 11:20:00,51.69,51.75,51.67,51.73,514525.0,43.0955,43.1455,43.0788,43.1288,514525.0
2019-03-05 11:30:00,51.71,51.74,51.69,51.73,1281127.0,43.1121,43.1371,43.0955,43.1288,1281127.0
2019-03-05 11:40:00,51.73,51.75,51.69,51.69,398262.0,43.1288,43.1455,43.0955,43.0955,398262.0
2019-03-05 11:50:00,51.7,51.7,51.61,51.66,548417.0,43.1038,43.1038,43.0288,43.0704,548417.0
2019-03-05 12:00:00,51.66,51.66,51.61,51.64,359021.0,43.0704,43.0704,43.0288,43.0538,359021.0
2019-03-05 12:10:00,51.64,51.67,51.61,51.63,106488.0,43.0538,43.0788,43.0288,43.0454,106488.0
2019-03-05 12:20:00,51.62,51.7,51.62,51.69,134239.0,43.0371,43.1038,43.0371,43.0955,134239.0
2019-03-05 12:30:00,51.69,51.71,51.66,51.68,233143.0,43.0955,43.1121,43.0704,43.0871,233143.0
2019-03-05 12:40:00,51.68,51.7,51.67,51.69,92181.0,43.0871,43.1038,43.0788,43.0955,92181.0
2019-03-05 12:50:00,51.7,51.71,51.67,51.71,134042.0,43.1038,43.1121,43.0788,43.1121,134042.0
2019-03-05 13:00:00,51.7,51.72,51.68,51.69,370466.0,43.1038,43.1205,43.0871,43.0955,370466.0
2019-03-05 13:10:00,51.7,51.73,51.68,51.72,119525.0,43.1038,43.1288,43.0871,43.1205,119525.0
2019-03-05 13:20:00,51.72,51.74,51.7,51.71,177539.0,43.1205,43.1371,43.1038,43.1121,177539.0
2019-03-05 13:30:00,51.72,51.74,51.7,51.73,80711.0,43.1205,43.1371,43.1038,43.1288,80711.0
2019-03-05 13:40:00,51.73,51.74,51.71,51.73,57666.0,43.1288,43.1371,43.1121,43.1288,57666.0
2019-03-05 13:50:00,51.73,51.78,51.73,51.76,100027.0,43.1288,43.1705,43.1288,43.1538,100027.0
2019-03-05 14:00:00,51.76,51.79,51.74,51.77,349840.0,43.1538,43.1788,43.1371,43.1622,349840.0
2019-03-05 14:10:00,51.77,51.78,51.75,51.76,65735.0,43.1622,43.1705,43.1455,43.1538,65735.0
2019-03-05 14:20:00,51.77,51.77,51.73,51.76,89878.0,43.1622,43.1622,43.1288,43.1538,89878.0
2019-03-05 14:30:00,51.76,51.76,51.73,51.73,139823.0,43.1538,43.1538,43.1288,43.1288,139823.0
2019-03-05 14:40:00,51.73,51.76,51.73,51.75,115668.0,43.1288,43.1538,43.1288,43.1455,115668.0
2019-03-05 14:50:00,51.76,51.79,51.75,51.78,145347.0,43.1538,43.1788,43.1455,43.1705,145347.0
2019-03-05 15:00:00,51.78,51.79,51.76,51.76,111527.0,43.1705,43.1788,43.1538,43.1538,111527.0
2019-03-05 15:10:00,51.77,51.78,51.73,51.73,264743.0,43.1622,43.1705,43.1288,43.1288,264743.0
2019-03-05 15:20:00,51.73,51.74,51.69,51.71,96772.0,43.1288,43.1371,43.0955,43.1121,96772.0
2019-03-05 15:30:00,51.72,51.75,51.71,51.75,158703.0,43.1205,43.1455,43.1121,43.1455,158703.0
2019-03-05 15:40:00,51.74,51.79,51.74,51.78,211762.0,43.1371,43.1788,43.1371,43.1705,211762.0
2019-03-05 15:50:00,51.78,51.79,51.69,51.7,550397.0,43.1705,43.1788,43.0955,43.1038,550397.0
2019-03-06 09:30:00,51.73,51.8,51.67,51.79,531031.0,43.1288,43.1872,43.0788,43.1788,531031.0
2019-03-06 09:40:00,51.79,51.82,51.72,51.73,681326.0,43.1788,43.2038,43.1205,43.1288,681326.0
2019-03-06 09:50:00,51.73,51.73,51.67,51.69,452244.0,43.1288,43.1288,43.0788,43.0955,452244.0
2019-03-06 10:00:00,51.69,51.76,51.67,51.76,409613.0,43.0955,43.1538,43.0788,43.1538,409613.0
2019-03-06 10:10:00,51.76,51.77,51.69,51.69,491151.0,43.1538,43.1622,43.0955,43.0955,491151.0
2019-03-06 10:20:00,51.69,51.71,51.64,51.64,1085736.0,43.0955,43.1121,43.0538,43.0538,1085736.0
2019-03-06 10:30:00,51.64,51.67,51.6,51.65,411306.0,43.0538,43.0788,43.0204,43.0621,411306.0
2019-03-06 10:40:00,51.65,51.69,51.62,51.68,391436.0,43.0621,43.0955,43.0371,43.0871,391436.0
2019-03-06 10:50:00,51.68,51.73,51.66,51.69,299406.0,43.0871,43.1288,43.0704,43.0955,299406.0
2019-03-06 11:00:00,51.68,51.74,51.63,51.72,658365.0,43.0871,43.1371,43.0454,43.1205,658365.0
2019-03-06 11:10:00,51.72,51.75,51.7,51.71,343926.0,43.1205,43.1455,43.1038,43.1121,343926.0
2019-03-06 11:20:00,51.71,51.73,51.65,51.71,356388.0,43.1121,43.1288,43.0621,43.1121,356388.0
2019-03-06 11:30:00,51.71,51.72,51.66,51.67,207090.0,43.1121,43.1205,43.0704,43.0788,207090.0
2019-03-06 11:40:00,51.66,51.68,51.6,51.6,198511.0,43.0704,43.0871,43.0204,43.0204,198511.0
2019-03-06 11:50:00,51.6,51.6,51.52,51.57,327639.0,43.0204,43.0204,42.9537,42.9954,327639.0
2019-03-06 12:00:00,51.57,51.65,51.56,51.64,293366.0,42.9954,43.0621,42.9871,43.0538,293366.0
2019-03-06 12:10:00,51.63,51.65,51.58,51.59,265431.0,43.0454,43.0621,43.0037,43.0121,265431.0
2019-03-06 12:20:00,51.59,51.6,51.51,51.54,340848.0,43.0121,43.0204,42.9454,42.9704,340848.0
2019-03-06 12:30:00,51.54,51.58,51.54,51.55,189029.0,42.9704,43.0037,42.9704,42.9787,189029.0
2019-03-06 12:40:00,51.55,51.55,51.47,51.49,759008.0,42.9787,42.9787,42.912,42.9287,759008.0
2019-03-06 12:50:00,51.49,51.52,51.45,51.46,235237.0,42.9287,42.9537,42.8954,42.9037,235237.0
2019-03-06 13:00:00,51.46,51.48,51.39,51.41,236626.0,42.9037,42.9204,42.8453,42.862,236626.0
2019-03-06 13:10:00,51.41,51.48,51.41,51.47,170978.0,42.862,42.9204,42.862,42.912,170978.0
2019-03-06 13:20:00,51.47,51.47,51.43,51.46,313109.0,42.912,42.912,42.8787,42.9037,313109.0
2019-03-06 13:30:00,51.46,51.52,51.46,51.52,421152.0,42.9037,42.9537,42.9037,42.9537,421152.0
2019-03-06 13:40:00,51.52,51.53,51.49,51.51,342143.0,42.9537,42.9621,42.9287,42.9454,342143.0
2019-03-06 13:50:00,51.51,51.55,51.5,51.54,201269.0,42.9454,42.9787,42.937,42.9704,201269.0
2019-03-06 14:00:00,51.54,51.57,51.52,51.54,315175.0,42.9704,42.9954,42.9537,42.9704,315175.0
2019-03-06 14:10:00,51.53,51.57,51.52,51.53,469712.0,42.9621,42.9954,42.9537,42.9621,469712.0
2019-03-06 14:20:00,51.53,51.58,51.52,51.53,296058.0,42.9621,43.0037,42.9537,42.9621,296058.0
2019-03-06 14:30:00,51.53,51.54,51.5,51.5,1198985.0,42.9621,42.9704,42.937,42.937,1198985.0
2019-03-06 14:40:00,51.5,51.51,51.47,51.48,305590.0,42.937,42.9454,42.912,42.9204,305590.0
2019-03-06 14:50:00,51.49,51.54,51.47,51.51,1002004.0,42.9287,42.9704,42.912,42.9454,1002004.0
2019-03-06 15:00:00,51.5,51.53,51.48,51.5,236896.0,42.937,42.9621,42.9204,42.937,236896.0
2019-03-06 15:10:00,51.5,51.51,51.46,51.5,362722.0,42.937,42.9454,42.9037,42.937,362722.0
2019-03-06 15:20:00,51.5,51.51,51.45,51.48,294768.0,42.937,42.9454,42.8954,42.9204,294768.0
2019-03-06 15:30:00,51.48,51.52,51.47,51.5,449281.0,42.9204,42.9537,42.912,42.937,449281.0
2019-03-06 15:40:00,51.51,51.53,51.46,51.47,473817.0,42.9454,42.9621,42.9037,42.912,473817.0
2019-03-06 15:50:00,51.47,51.48,51.44,51.46,1064167.0,42.912,42.9204,42.887,42.9037,1064167.0
2019-03-07 09:30:00,51.16,51.16,50.94,50.96,1352492.0,42.6536,42.6536,42.4702,42.4868,1352492.0
2019-03-07 09:40:00,50.95,50.98,50.79,50.81,2219400.0,42.4785,42.5035,42.3451,42.3618,2219400.0
2019-03-07 09:50:00,50.8,50.85,50.75,50.85,886544.0,42.3534,42.3951,42.3117,42.3951,886544.0
2019-03-07 10:00:00,50.86,50.89,50.79,50.83,764470.0,42.4035,42.4285,42.3451,42.3784,764470.0
2019-03-07 10:10:00,50.84,50.86,50.74,50.75,514109.0,42.3868,42.4035,42.3034,42.3117,514109.0
2019-03-07 10:20:00,50.74,50.79,50.71,50.77,404987.0,42.3034,42.3451,42.2784,42.3284,404987.0
2019-03-07 10:30:00,50.78,50.81,50.75,50.79,382938.0,42.3368,42.3618,42.3117,42.3451,382938.0
2019-03-07 10:40:00,50.8,50.83,50.73,50.82,246245.0,42.3534,42.3784,42.2951,42.3701,246245.0
2019-03-07 10:50:00,50.82,50.83,50.74,50.74,417576.0,42.3701,42.3784,42.3034,42.3034,417576.0
2019-03-07 11:00:00,50.75,50.78,50.71,50.72,513434.0,42.3117,42.3368,42.2784,42.2867,513434.0
2019-03-07 11:10:00,50.73,50.73,50.67,50.67,407673.0,42.2951,42.2951,42.245,42.245,407673.0
2019-03-07 11:20:00,50.68,50.74,50.66,50.74,190441.0,42.2534,42.3034,42.2367,42.3034,190441.0
2019-03-07 11:30:00,50.74,50.83,50.74,50.77,294435.0,42.3034,42.3784,42.3034,42.3284,294435.0
2019-03-07 11:40:00,50.77,50.79,50.74,50.74,112263.0,42.3284,42.3451,42.3034,42.3034,112263.0
2019-03-07 11:50:00,50.75,50.75,50.69,50.7,164103.0,42.3117,42.3117,42.2617,42.2701,164103.0
2019-03-07 12:00:00,50.7,50.72,50.67,50.7,133777.0,42.2701,42.2867,42.245,42.2701,133777.0
2019-03-07 12:10:00,50.7,50.73,50.68,50.72,91419.0,42.2701,42.2951,42.2534,42.2867,91419.0
2019-03-07 12:20:00,50.72,50.79,50.7,50.77,182207.0,42.2867,42.3451,42.2701,42.3284,182207.0
2019-03-07 12:30:00,50.78,50.8,50.69,50.78,1166131.0,42.3368,42.3534,42.2617,42.3368,1166131.0
2019-03-07 12:40:00,50.79,50.79,50.71,50.74,81073.0,42.3451,42.3451,42.2784,42.3034,81073.0
2019-03-07 12:50:00,50.75,50.8,50.72,50.77,156673.0,42.3117,42.3534,42.2867,42.3284,156673.0
2019-03-07 13:00:00,50.78,50.78,50.7,50.71,181948.0,42.3368,42.3368,42.2701,42.2784,181948.0
2019-03-07 13:10:00,50.72,50.76,50.71,50.73,55046.0,42.2867,42.3201,42.2784,42.2951,55046.0
2019-03-07 13:20:00,50.72,50.73,50.67,50.7,189296.0,42.2867,42.2951,42.245,42.2701,189296.0
2019-03-07 13:30:00,50.71,50.71,50.64,50.66,246759.0,42.2784,42.2784,42.22,42.2367,246759.0
2019-03-07 13:40:00,50.66,50.69,50.65,50.67,77880.0,42.2367,42.2617,42.2284,42.245,77880.0
2019-03-07 13:50:00,50.67,50.7,50.6,50.61,296998.0,42.245,42.2701,42.1867,42.195,296998.0
2019-03-07 14:00:00,50.61,50.63,50.58,50.6,166783.0,42.195,42.2117,42.17,42.1867,166783.0
2019-03-07 14:10:00,50.61,50.62,50.55,50.59,134563.0,42.195,42.2034,42.145,42.1784,134563.0
2019-03-07 14:20:00,50.59,50.6,50.55,50.58,123975.0,42.1784,42.1867,42.145,42.17,123975.0
2019-03-07 14:30:00,50.58,50.6,50.51,50.51,206717.0,42.17,42.1867,42.1117,42.1117,206717.0
2019-03-07 14:40:00,50.52,50.54,50.45,50.48,252988.0,42.12,42.1367,42.0616,42.0866,252988.0
2019-03-07 14:50:00,50.48,50.52,50.46,50.48,485098.0,42.0866,42.12,42.07,42.0866,485098.0
2019-03-07 15:00:00,50.47,50.52,50.45,50.5,252331.0,42.0783,42.12,42.0616,42.1033,252331.0
2019-03-07 15:10:00,50.51,50.53,50.47,50.52,205601.0,42.1117,42.1283,42.0783,42.12,205601.0
2019-03-07 15:20:00,50.52,50.55,50.48,50.49,305151.0,42.12,42.145,42.0866,42.095,305151.0
2019-03-07 15:30:00,50.49,50.54,50.48,50.53,135323.0,42.095,42.1367,42.0866,42.1283,135323.0
2019-03-07 15:40:00,50.54,50.54,50.5,50.51,290081.0,42.1367,42.1367,42.1033,42.1117,290081.0
2019-03-07 15:50:00,50.52,50.52,50.45,50.51,3185718.0,42.12,42.12,42.0616,42.1117,3185718.0
2019-03-08 09:30:00,49.99,50.11,49.92,50.1,919026.0,41.6781,41.7782,41.6198,41.7698,919026.0
2019-03-08 09:40:00,50.09,50.09,49.98,50.05,548148.0,41.7615,41.7615,41.6698,41.7281,548148.0
2019-03-08 09:50:00,50.06,50.07,49.94,49.95,686622.0,41.7365,41.7448,41.6364,41.6448,686622.0
2019-03-08 10:00:00,49.94,50.02,49.92,50.0,2979578.0,41.6364,41.7031,41.6198,41.6865,2979578.0
2019-03-08 10:10:00,50.0,50.03,49.95,50.0,1559200.0,41.6865,41.7115,41.6448,41.6865,1559200.0
2019-03-08 10:20:00,49.99,50.09,49.97,50.07,364918.0,41.6781,41.7615,41.6614,41.7448,364918.0
2019-03-08 10:30:00,50.08,50.09,50.01,50.03,307593.0,41.7531,41.7615,41.6948,41.7115,307593.0
2019-03-08 10:40:00,50.03,50.21,50.0,50.21,669221.0,41.7115,41.8615,41.6865,41.8615,669221.0
2019-03-08 10:50:00,50.21,50.21,50.09,50.12,457740.0,41.8615,41.8615,41.7615,41.7865,457740.0
2019-03-08 11:00:00,50.11,50.17,50.09,50.13,195959.0,41.7782,41.8282,41.7615,41.7948,195959.0
2019-03-08 11:10:00,50.12,50.19,50.1,50.15,576528.0,41.7865,41.8449,41.7698,41.8115,576528.0
2019-03-08 11:20:00,50.14,50.23,50.13,50.2,426022.0,41.8032,41.8782,41.7948,41.8532,426022.0
2019-03-08 11:30:00,50.21,50.22,50.07,50.08,416594.0,41.8615,41.8699,41.7448,41.7531,416594.0
2019-03-08 11:40:00,50.08,50.14,50.06,50.14,449289.0,41.7531,41.8032,41.7365,41.8032,449289.0
2019-03-08 11:50:00,50.12,50.16,50.08,50.08,352396.0,41.7865,41.8198,41.7531,41.7531,352396.0
2019-03-08 12:00:00,50.08,50.1,50.06,50.07,182248.0,41.7531,41.7698,41.7365,41.7448,182248.0
2019-03-08 12:10:00,50.08,50.11,50.05,50.08,233296.0,41.7531,41.7782,41.7281,41.7531,233296.0
2019-03-08 12:20:00,50.08,50.11,50.05,50.11,391694.0,41.7531,41.7782,41.7281,41.7782,391694.0
2019-03-08 12:30:00,50.11,50.12,50.05,50.07,365582.0,41.7782,41.7865,41.7281,41.7448,365582.0
2019-03-08 12:40:00,50.06,50.1,50.04,50.05,104778.0,41.7365,41.7698,41.7198,41.7281,104778.0
2019-03-08 12:50:00,50.05,50.08,50.04,50.06,131228.0,41.7281,41.7531,41.7198,41.7365,131228.0
2019-03-08 13:00:00,50.06,50.07,50.04,50.05,114444.0,41.7365,41.7448,41.7198,41.7281,114444.0
2019-03-08 13:10:00,50.04,50.1,50.04,50.07,234925.0,41.7198,41.7698,41.7198,41.7448,234925.0
2019-03-08 13:20:00,50.07,50.08,50.04,50.07,80645.0,41.7448,41.7531,41.7198,41.7448,80645.0
2019-03-08 13:30:00,50.07,50.08,50.02,50.03,279908.0,41.7448,41.7531,41.7031,41.7115,279908.0
2019-03-08 13:40:00,50.03,50.05,50.01,50.04,847288.0,41.7115,41.7281,41.6948,41.7198,847288.0
2019-03-08 13:50:00,50.05,50.05,49.97,49.99,727349.0,41.7281,41.7281,41.6614,41.6781,727349.0
2019-03-08 14:00:00,49.98,49.99,49.94,49.98,257476.0,41.6698,41.6781,41.6364,41.6698,257476.0
2019-03-08 14:10:00,49.98,50.01,49.97,49.98,271943.0,41.6698,41.6948,41.6614,41.6698,271943.0
2019-03-08 14:20:00,49.98,50.07,49.98,50.04,275181.0,41.6698,41.7448,41.6698,41.7198,275181.0
2019-03-08 14:30:00,50.05,50.08,50.04,50.07,94758.0,41.7281,41.7531,41.7198,41.7448,94758.0
2019-03-08 14:40:00,50.07,50.12,50.06,50.08,315825.0,41.7448,41.7865,41.7365,41.7531,315825.0
2019-03-08 14:50:00,50.09,50.15,50.09,50.11,348402.0,41.7615,41.8115,41.7615,41.7782,348402.0
2019-03-08 15:00:00,50.11,50.17,50.1,50.13,315987.0,41.7782,41.8282,41.7698,41.7948,315987.0
2019-03-08 15:10:00,50.13,50.14,50.06,50.09,316011.0,41.7948,41.8032,41.7365,41.7615,316011.0
2019-03-08 15:20:00,50.09,50.11,50.05,50.07,223594.0,41.7615,41.7782,41.7281,41.7448,223594.0
2019-03-08 15:30:00,50.07,50.13,50.06,50.11,304487.0,41.7448,41.7948,41.7365,41.7782,304487.0
2019-03-08 15:40:00,50.12,50.2,50.11,50.16,369315.0,41.7865,41.8532,41.7782,41.8198,369315.0
2019-03-08 15:50:00,50.16,50.23,50.14,50.21,918554.0,41.8198,41.8782,41.8032,41.8615,918554.0
2019-03-11 09:30:00,50.64,50.83,50.64,50.81,660034.0,42.22,42.3784,42.22,42.3618,660034.0
2019-03-11 09:40:00,50.81,50.91,50.81,50.87,641793.0,42.3618,42.4451,42.3618,42.4118,641793.0
2019-03-11 09:50:00,50.86,50.92,50.86,50.91,259606.0,42.4035,42.4535,42.4035,42.4451,259606.0
2019-03-11 10:00:00,50.91,50.96,50.91,50.91,517826.0,42.4451,42.4868,42.4451,42.4451,517826.0
2019-03-11 10:10:00,50.92,50.99,50.9,50.98,138732.0,42.4535,42.5118,42.4368,42.5035,138732.0
2019-03-11 10:20:00,50.98,51.0,50.96,50.97,119024.0,42.5035,42.5202,42.4868,42.4952,119024.0
2019-03-11 10:30:00,50.96,50.99,50.94,50.97,260060.0,42.4868,42.5118,42.4702,42.4952,260060.0
2019-03-11 10:40:00,50.98,51.03,50.97,51.01,126490.0,42.5035,42.5452,42.4952,42.5285,126490.0
2019-03-11 10:50:00,51.02,51.06,51.01,51.04,111562.0,42.5369,42.5702,42.5285,42.5535,111562.0
2019-03-11 11:00:00,51.04,51.09,51.03,51.08,189031.0,42.5535,42.5952,42.5452,42.5869,189031.0
2019-03-11 11:10:00,51.07,51.09,51.05,51.05,114597.0,42.5785,42.5952,42.5619,42.5619,114597.0
2019-03-11 11:20:00,51.05,51.09,51.05,51.07,137987.0,42.5619,42.5952,42.5619,42.5785,137987.0
2019-03-11 11:30:00,51.07,51.09,51.04,51.06,102746.0,42.5785,42.5952,42.5535,42.5702,102746.0
2019-03-11 11:40:00,51.06,51.08,51.04,51.05,165948.0,42.5702,42.5869,42.5535,42.5619,165948.0
2019-03-11 11:50:00,51.04,51.08,51.03,51.06,175633.0,42.5535,42.5869,42.5452,42.5702,175633.0
2019-03-11 12:00:00,51.07,51.09,51.04,51.07,329580.0,42.5785,42.5952,42.5535,42.5785,329580.0
2019-03-11 12:10:00,51.07,51.08,51.04,51.08,89760.0,42.5785,42.5869,42.5535,42.5869,89760.0
2019-03-11 12:20:00,51.08,51.09,51.02,51.03,107568.0,42.5869,42.5952,42.5369,42.5452,107568.0
2019-03-11 12:30:00,51.03,51.08,51.03,51.07,161808.0,42.5452,42.5869,42.5452,42.5785,161808.0
2019-03-11 12:40:00,51.07,51.07,51.03,51.04,145861.0,42.5785,42.5785,42.5452,42.5535,145861.0
2019-03-11 12:50:00,51.04,51.08,51.03,51.08,62569.0,42.5535,42.5869,42.5452,42.5869,62569.0
2019-03-11 13:00:00,51.07,51.08,51.06,51.07,42946.0,42.5785,42.5869,42.5702,42.5785,42946.0
2019-03-11 13:10:00,51.07,51.13,51.07,51.11,68470.0,42.5785,42.6286,42.5785,42.6119,68470.0
2019-03-11 13:20:00,51.11,51.12,51.09,51.11,148630.0,42.6119,42.6202,42.5952,42.6119,148630.0
2019-03-11 13:30:00,51.11,51.13,51.09,51.12,65726.0,42.6119,42.6286,42.5952,42.6202,65726.0
2019-03-11 13:40:00,51.11,51.13,51.08,51.09,148548.0,42.6119,42.6286,42.5869,42.5952,148548.0
2019-03-11 13:50:00,51.08,51.13,51.08,51.12,102788.0,42.5869,42.6286,42.5869,42.6202,102788.0
2019-03-11 14:00:00,51.12,51.13,51.1,51.11,66311.0,42.6202,42.6286,42.6036,42.6119,66311.0
2019-03-11 14:10:00,51.11,51.11,51.08,51.09,154464.0,42.6119,42.6119,42.5869,42.5952,154464.0
2019-03-11 14:20:00,51.1,51.11,51.08,51.09,64134.0,42.6036,42.6119,42.5869,42.5952,64134.0
2019-03-11 14:30:00,51.1,51.13,51.08,51.12,181804.0,42.6036,42.6286,42.5869,42.6202,181804.0
2019-03-11 14:40:00,51.11,51.12,51.09,51.1,82915.0,42.6119,42.6202,42.5952,42.6036,82915.0
2019-03-11 14:50:00,51.1,51.13,51.08,51.13,74969.0,42.6036,42.6286,42.5869,42.6286,74969.0
2019-03-11 15:00:00,51.13,51.13,51.09,51.11,95479.0,42.6286,42.6286,42.5952,42.6119,95479.0
2019-03-11 15:10:00,51.12,51.14,51.11,51.13,78518.0,42.6202,42.6369,42.6119,42.6286,78518.0
2019-03-11 15:20:00,51.13,51.16,51.12,51.14,199316.0,42.6286,42.6536,42.6202,42.6369,199316.0
2019-03-11 15:30:00,51.14,51.18,51.13,51.15,111154.0,42.6369,42.6703,42.6286,42.6452,111154.0
2019-03-11 15:40:00,51.16,51.18,51.13,51.16,148968.0,42.6536,42.6703,42.6286,42.6536,148968.0
2019-03-11 15:50:00,51.16,51.17,51.11,51.12,687681.0,42.6536,42.6619,42.6119,42.6202,687681.0
2019-03-12 09:30:00,51.37,51.41,51.3,51.4,524310.0,42.8287,42.862,42.7703,42.8537,524310.0
2019-03-12 09:40:00,51.4,51.42,51.35,51.4,499738.0,42.8537,42.8703,42.812,42.8537,499738.0
2019-03-12 09:50:00,51.41,51.48,51.39,51.46,3050124.0,42.862,42.9204,42.8453,42.9037,3050124.0
2019-03-12 10:00:00,51.46,51.49,51.42,51.47,320565.0,42.9037,42.9287,42.8703,42.912,320565.0
2019-03-12 10:10:00,51.47,51.48,51.43,51.45,939675.0,42.912,42.9204,42.8787,42.8954,939675.0
2019-03-12 10:20:00,51.45,51.46,51.44,51.45,1191949.0,42.8954,42.9037,42.887,42.8954,1191949.0
2019-03-12 10:30:00,51.45,51.51,51.44,51.49,715469.0,42.8954,42.9454,42.887,42.9287,715469.0
2019-03-12 10:40:00,51.49,51.5,51.45,51.48,575194.0,42.9287,42.937,42.8954,42.9204,575194.0
2019-03-12 10:50:00,51.48,51.51,51.46,51.46,533612.0,42.9204,42.9454,42.9037,42.9037,533612.0
2019-03-12 11:00:00,51.46,51.46,51.36,51.38,145730.0,42.9037,42.9037,42.8203,42.837,145730.0
2019-03-12 11:10:00,51.39,51.41,51.29,51.33,512592.0,42.8453,42.862,42.762,42.7953,512592.0
2019-03-12 11:20:00,51.33,51.37,51.31,51.37,360195.0,42.7953,42.8287,42.7786,42.8287,360195.0
2019-03-12 11:30:00,51.37,51.44,51.34,51.42,178857.0,42.8287,42.887,42.8036,42.8703,178857.0
2019-03-12 11:40:00,51.43,51.43,51.39,51.4,162565.0,42.8787,42.8787,42.8453,42.8537,162565.0
2019-03-12 11:50:00,51.41,51.48,51.4,51.48,1516823.0,42.862,42.9204,42.8537,42.9204,1516823.0
2019-03-12 12:00:00,51.48,51.48,51.41,51.41,863216.0,42.9204,42.9204,42.862,42.862,863216.0
2019-03-12 12:10:00,51.42,51.46,51.41,51.43,166478.0,42.8703,42.9037,42.862,42.8787,166478.0
2019-03-12 12:20:00,51.43,51.46,51.4,51.46,171861.0,42.8787,42.9037,42.8537,42.9037,171861.0
2019-03-12 12:30:00,51.46,51.47,51.44,51.46,247637.0,42.9037,42.912,42.887,42.9037,247637.0
2019-03-12 12:40:00,51.46,51.47,51.44,51.45,151107.0,42.9037,42.912,42.887,42.8954,151107.0
2019-03-12 12:50:00,51.45,51.46,51.42,51.45,175789.0,42.8954,42.9037,42.8703,42.8954,175789.0
2019-03-12 13:00:00,51.45,51.49,51.45,51.48,175040.0,42.8954,42.9287,42.8954,42.9204,175040.0
2019-03-12 13:10:00,51.49,51.49,51.43,51.43,145677.0,42.9287,42.9287,42.8787,42.8787,145677.0
2019-03-12 13:20:00,51.43,51.45,51.43,51.44,41312.0,42.8787,42.8954,42.8787,42.887,41312.0
2019-03-12 13:30:00,51.43,51.44,51.39,51.4,102255.0,42.8787,42.887,42.8453,42.8537,102255.0
2019-03-12 13:40:00,51.41,51.47,51.4,51.47,58258.0,42.862,42.912,42.8537,42.912,58258.0
2019-03-12 13:50:00,51.46,51.48,51.45,51.46,179274.0,42.9037,42.9204,42.8954,42.9037,179274.0
2019-03-12 14:00:00,51.47,51.49,51.46,51.49,133490.0,42.912,42.9287,42.9037,42.9287,133490.0
2019-03-12 14:10:00,51.48,51.5,51.48,51.5,224636.0,42.9204,42.937,42.9204,42.937,224636.0
2019-03-12 14:20:00,51.5,51.51,51.44,51.46,105401.0,42.937,42.9454,42.887,42.9037,105401.0
2019-03-12 14:30:00,51.46,51.48,51.45,51.47,62281.0,42.9037,42.9204,42.8954,42.912,62281.0
2019-03-12 14:40:00,51.48,51.48,51.47,51.48,88341.0,42.9204,42.9204,42.912,42.9204,88341.0
2019-03-12 14:50:00,51.47,51.49,51.45,51.48,146237.0,42.912,42.9287,42.8954,42.9204,146237.0
2019-03-12 15:00:00,51.48,51.49,51.46,51.48,96125.0,42.9204,42.9287,42.9037,42.9204,96125.0
2019-03-12 15:10:00,51.48,51.49,51.4,51.41,220175.0,42.9204,42.9287,42.8537,42.862,220175.0
2019-03-12 15:20:00,51.4,51.46,51.39,51.45,301360.0,42.8537,42.9037,42.8453,42.8954,301360.0
2019-03-12 15:30:00,51.45,51.45,51.38,51.43,150834.0,42.8954,42.8954,42.837,42.8787,150834.0
2019-03-12 15:40:00,51.43,51.48,51.41,51.44,152711.0,42.8787,42.9204,42.862,42.887,152711.0
2019-03-12 15:50:00,51.45,51.45,51.38,51.4,448252.0,42.8954,42.8954,42.837,42.8537,448252.0
2019-03-13 09:30:00,51.41,51.44,51.32,51.37,435383.0,42.862,42.887,42.787,42.8287,435383.0
2019-03-13 09:40:00,51.36,51.41,51.34,51.38,580289.0,42.8203,42.862,42.8036,42.837,580289.0
2019-03-13 09:50:00,51.38,51.5,51.37,51.47,387368.0,42.837,42.937,42.8287,42.912,387368.0
2019-03-13 10:00:00,51.47,51.48,51.41,51.42,251279.0,42.912,42.9204,42.862,42.8703,251279.0
2019-03-13 10:10:00,51.42,51.45,51.39,51.4,172791.0,42.8703,42.8954,42.8453,42.8537,172791.0
2019-03-13 10:20:00,51.39,51.4,51.36,51.39,127445.0,42.8453,42.8537,42.8203,42.8453,127445.0
2019-03-13 10:30:00,51.38,51.43,51.38,51.41,132790.0,42.837,42.8787,42.837,42.862,132790.0
2019-03-13 10:40:00,51.41,51.42,51.35,51.38,222974.0,42.862,42.8703,42.812,42.837,222974.0
2019-03-13 10:50:00,51.38,51.41,51.36,51.37,188050.0,42.837,42.862,42.8203,42.8287,188050.0
2019-03-13 11:00:00,51.36,51.39,51.34,51.37,199490.0,42.8203,42.8453,42.8036,42.8287,199490.0
2019-03-13 11:10:00,51.36,51.41,51.36,51.4,227698.0,42.8203,42.862,42.8203,42.8537,227698.0
2019-03-13 11:20:00,51.4,51.45,51.4,51.44,208688.0,42.8537,42.8954,42.8537,42.887,208688.0
2019-03-13 11:30:00,51.44,51.49,51.44,51.45,406151.0,42.887,42.9287,42.887,42.8954,406151.0
2019-03-13 11:40:00,51.45,51.46,51.42,51.43,538719.0,42.8954,42.9037,42.8703,42.8787,538719.0
2019-03-13 11:50:00,51.43,51.46,51.42,51.43,144624.0,42.8787,42.9037,42.8703,42.8787,144624.0
2019-03-13 12:00:00,51.43,51.48,51.42,51.42,189082.0,42.8787,42.9204,42.8703,42.8703,189082.0
2019-03-13 12:10:00,51.42,51.43,51.35,51.36,177365.0,42.8703,42.8787,42.812,42.8203,177365.0
2019-03-13 12:20:00,51.36,51.36,51.29,51.3,256457.0,42.8203,42.8203,42.762,42.7703,256457.0
2019-03-13 12:30:00,51.3,51.35,51.29,51.35,169027.0,42.7703,42.812,42.762,42.812,169027.0
2019-03-13 12:40:00,51.35,51.39,51.34,51.36,127864.0,42.812,42.8453,42.8036,42.8203,127864.0
2019-03-13 12:50:00,51.37,51.39,51.35,51.38,243641.0,42.8287,42.8453,42.812,42.837,243641.0
2019-03-13 13:00:00,51.38,51.42,51.38,51.42,364532.0,42.837,42.8703,42.837,42.8703,364532.0
2019-03-13 13:10:00,51.41,51.43,51.41,51.42,333254.0,42.862,42.8787,42.862,42.8703,333254.0
2019-03-13 13:20:00,51.42,51.44,51.4,51.43,195026.0,42.8703,42.887,42.8537,42.8787,195026.0
2019-03-13 13:30:00,51.42,51.45,51.42,51.44,90641.0,42.8703,42.8954,42.8703,42.887,90641.0
2019-03-13 13:40:00,51.44,51.45,51.4,51.43,381694.0,42.887,42.8954,42.8537,42.8787,381694.0
2019-03-13 13:50:00,51.43,51.44,51.41,51.44,105543.0,42.8787,42.887,42.862,42.887,105543.0
2019-03-13 14:00:00,51.44,51.5,51.44,51.49,389812.0,42.887,42.937,42.887,42.9287,389812.0
2019-03-13 14:10:00,51.5,51.5,51.45,51.46,485355.0,42.937,42.937,42.8954,42.9037,485355.0
2019-03-13 14:20:00,51.47,51.51,51.46,51.5,215947.0,42.912,42.9454,42.9037,42.937,215947.0
2019-03-13 14:30:00,51.49,51.5,51.44,51.46,335408.0,42.9287,42.937,42.887,42.9037,335408.0
2019-03-13 14:40:00,51.46,51.47,51.32,51.35,475021.0,42.9037,42.912,42.787,42.812,475021.0
2019-03-13 14:50:00,51.34,51.45,51.33,51.43,427161.0,42.8036,42.8954,42.7953,42.8787,427161.0
2019-03-13 15:00:00,51.43,51.45,51.38,51.41,310494.0,42.8787,42.8954,42.837,42.862,310494.0
2019-03-13 15:10:00,51.41,51.46,51.4,51.41,209704.0,42.862,42.9037,42.8537,42.862,209704.0
2019-03-13 15:20:00,51.41,51.43,51.38,51.39,249356.0,42.862,42.8787,42.837,42.8453,249356.0
2019-03-13 15:30:00,51.39,51.47,51.38,51.46,372511.0,42.8453,42.912,42.837,42.9037,372511.0
2019-03-13 15:40:00,51.46,51.46,51.4,51.4,167046.0,42.9037,42.9037,42.8537,42.8537,167046.0
2019-03-13 15:50:00,51.4,51.45,51.35,51.45,881419.0,42.8537,42.8954,42.812,42.8954,881419.0
2019-03-14 09:30:00,51.25,51.28,51.19,51.22,667035.0,42.7286,42.7536,42.6786,42.7036,667035.0
2019-03-14 09:40:00,51.22,51.26,51.19,51.2,3047822.0,42.7036,42.7369,42.6786,42.6869,3047822.0
2019-03-14 09:50:00,51.21,51.25,51.17,51.2,503559.0,42.6953,42.7286,42.6619,42.6869,503559.0
2019-03-14 10:00:00,51.2,51.21,51.09,51.12,586801.0,42.6869,42.6953,42.5952,42.6202,586801.0
2019-03-14 10:10:00,51.12,51.14,51.1,51.13,424345.0,42.6202,42.6369,42.6036,42.6286,424345.0
2019-03-14 10:20:00,51.14,51.17,51.11,51.12,459240.0,42.6369,42.6619,42.6119,42.6202,459240.0
2019-03-14 10:30:00,51.12,51.15,51.08,51.12,263470.0,42.6202,42.6452,42.5869,42.6202,263470.0
2019-03-14 10:40:00,51.12,51.13,51.06,51.12,250233.0,42.6202,42.6286,42.5702,42.6202,250233.0
2019-03-14 10:50:00,51.12,51.13,51.03,51.06,613198.0,42.6202,42.6286,42.5452,42.5702,613198.0
2019-03-14 11:00:00,51.06,51.08,51.03,51.04,281902.0,42.5702,42.5869,42.5452,42.5535,281902.0
2019-03-14 11:10:00,51.04,51.13,51.03,51.1,216759.0,42.5535,42.6286,42.5452,42.6036,216759.0
2019-03-14 11:20:00,51.11,51.11,51.03,51.04,201566.0,42.6119,42.6119,42.5452,42.5535,201566.0
2019-03-14 11:30:00,51.04,51.07,51.01,51.05,201185.0,42.5535,42.5785,42.5285,42.5619,201185.0
2019-03-14 11:40:00,51.06,51.14,51.05,51.13,380502.0,42.5702,42.6369,42.5619,42.6286,380502.0
2019-03-14 11:50:00,51.13,51.15,51.1,51.14,94656.0,42.6286,42.6452,42.6036,42.6369,94656.0
2019-03-14 12:00:00,51.14,51.17,51.13,51.16,221022.0,42.6369,42.6619,42.6286,42.6536,221022.0
2019-03-14 12:10:00,51.16,51.17,51.12,51.14,210189.0,42.6536,42.6619,42.6202,42.6369,210189.0
2019-03-14 12:20:00,51.14,51.15,51.1,51.12,113001.0,42.6369,42.6452,42.6036,42.6202,113001.0
2019-03-14 12:30:00,51.11,51.15,51.11,51.12,162283.0,42.6119,42.6452,42.6119,42.6202,162283.0
2019-03-14 12:40:00,51.12,51.14,51.1,51.11,114556.0,42.6202,42.6369,42.6036,42.6119,114556.0
2019-03-14 12:50:00,51.11,51.12,51.09,51.12,124185.0,42.6119,42.6202,42.5952,42.6202,124185.0
2019-03-14 13:00:00,51.12,51.13,51.09,51.1,107740.0,42.6202,42.6286,42.5952,42.6036,107740.0
2019-03-14 13:10:00,51.1,51.15,51.09,51.15,583592.0,42.6036,42.6452,42.5952,42.6452,583592.0
2019-03-14 13:20:00,51.14,51.15,51.1,51.12,56407.0,42.6369,42.6452,42.6036,42.6202,56407.0
2019-03-14 13:30:00,51.12,51.13,51.08,51.09,125473.0,42.6202,42.6286,42.5869,42.5952,125473.0
2019-03-14 13:40:00,51.09,51.09,51.06,51.08,100383.0,42.5952,42.5952,42.5702,42.5869,100383.0
2019-03-14 13:50:00,51.07,51.09,51.05,51.06,71252.0,42.5785,42.5952,42.5619,42.5702,71252.0
2019-03-14 14:00:00,51.06,51.09,51.06,51.09,103854.0,42.5702,42.5952,42.5702,42.5952,103854.0
2019-03-14 14:10:00,51.09,51.13,51.08,51.13,152838.0,42.5952,42.6286,42.5869,42.6286,152838.0
2019-03-14 14:20:00,51.13,51.17,51.12,51.16,255595.0,42.6286,42.6619,42.6202,42.6536,255595.0
2019-03-14 14:30:00,51.16,51.17,51.13,51.14,200095.0,42.6536,42.6619,42.6286,42.6369,200095.0
2019-03-14 14:40:00,51.14,51.17,51.13,51.16,205666.0,42.6369,42.6619,42.6286,42.6536,205666.0
2019-03-14 14:50:00,51.15,51.2,51.14,51.18,168834.0,42.6452,42.6869,42.6369,42.6703,168834.0
2019-03-14 15:00:00,51.18,51.22,51.17,51.19,291260.0,42.6703,42.7036,42.6619,42.6786,291260.0
2019-03-14 15:10:00,51.19,51.2,51.16,51.19,117016.0,42.6786,42.6869,42.6536,42.6786,117016.0
2019-03-14 15:20:00,51.18,51.21,51.17,51.2,216049.0,42.6703,42.6953,42.6619,42.6869,216049.0
2019-03-14 15:30:00,51.2,51.23,51.19,51.23,273827.0,42.6869,42.7119,42.6786,42.7119,273827.0
2019-03-14 15:40:00,51.23,51.24,51.21,51.23,191586.0,42.7119,42.7203,42.6953,42.7119,191586.0
2019-03-14 15:50:00,51.23,51.26,51.17,51.2,816715.0,42.7119,42.7369,42.6619,42.6869,816715.0
2019-03-15 09:30:00,51.66,51.78,51.66,51.74,1058582.0,43.0704,43.1705,43.0704,43.1371,1058582.0
2019-03-15 09:40:00,51.74,51.86,51.74,51.83,1012483.0,43.1371,43.2372,43.1371,43.2122,1012483.0
2019-03-15 09:50:00,51.84,51.85,51.75,51.78,289381.0,43.2205,43.2288,43.1455,43.1705,289381.0
2019-03-15 10:00:00,51.78,51.8,51.73,51.74,335159.0,43.1705,43.1872,43.1288,43.1371,335159.0
2019-03-15 10:10:00,51.74,51.79,51.72,51.78,411811.0,43.1371,43.1788,43.1205,43.1705,411811.0
2019-03-15 10:20:00,51.79,51.83,51.78,51.82,313746.0,43.1788,43.2122,43.1705,43.2038,313746.0
2019-03-15 10:30:00,51.83,51.88,51.81,51.81,539175.0,43.2122,43.2539,43.1955,43.1955,539175.0
2019-03-15 10:40:00,51.81,51.85,51.79,51.84,245958.0,43.1955,43.2288,43.1788,43.2205,245958.0
2019-03-15 10:50:00,51.84,51.86,51.82,51.84,214229.0,43.2205,43.2372,43.2038,43.2205,214229.0
2019-03-15 11:00:00,51.84,51.87,51.84,51.86,161450.0,43.2205,43.2455,43.2205,43.2372,161450.0
2019-03-15 11:10:00,51.86,51.9,51.85,51.89,440981.0,43.2372,43.2705,43.2288,43.2622,440981.0
2019-03-15 11:20:00,51.9,51.93,51.88,51.92,358742.0,43.2705,43.2955,43.2539,43.2872,358742.0
2019-03-15 11:30:00,51.93,51.93,51.86,51.89,440690.0,43.2955,43.2955,43.2372,43.2622,440690.0
2019-03-15 11:40:00,51.88,51.94,51.87,51.93,336588.0,43.2539,43.3039,43.2455,43.2955,336588.0
2019-03-15 11:50:00,51.94,51.95,51.87,51.88,267550.0,43.3039,43.3122,43.2455,43.2539,267550.0
2019-03-15 12:00:00,51.89,51.93,51.86,51.93,126683.0,43.2622,43.2955,43.2372,43.2955,126683.0
2019-03-15 12:10:00,51.92,51.94,51.9,51.91,147872.0,43.2872,43.3039,43.2705,43.2789,147872.0
2019-03-15 12:20:00,51.92,51.93,51.87,51.88,145570.0,43.2872,43.2955,43.2455,43.2539,145570.0
2019-03-15 12:30:00,51.89,51.91,51.87,51.89,73763.0,43.2622,43.2789,43.2455,43.2622,73763.0
2019-03-15 12:40:00,51.9,51.94,51.9,51.94,241202.0,43.2705,43.3039,43.2705,43.3039,241202.0
2019-03-15 12:50:00,51.94,51.97,51.91,51.92,575210.0,43.3039,43.3289,43.2789,43.2872,575210.0
2019-03-15 13:00:00,51.93,51.94,51.91,51.93,99543.0,43.2955,43.3039,43.2789,43.2955,99543.0
2019-03-15 13:10:00,51.93,51.96,51.91,51.92,91342.0,43.2955,43.3206,43.2789,43.2872,91342.0
2019-03-15 13:20:00,51.92,51.93,51.89,51.91,130175.0,43.2872,43.2955,43.2622,43.2789,130175.0
2019-03-15 13:30:00,51.91,51.95,51.9,51.94,291414.0,43.2789,43.3122,43.2705,43.3039,291414.0
2019-03-15 13:40:00,51.94,51.94,51.91,51.93,87193.0,43.3039,43.3039,43.2789,43.2955,87193.0
2019-03-15 13:50:00,51.93,51.94,51.87,51.88,71400.0,43.2955,43.3039,43.2455,43.2539,71400.0
2019-03-15 14:00:00,51.88,51.9,51.85,51.85,186654.0,43.2539,43.2705,43.2288,43.2288,186654.0
2019-03-15 14:10:00,51.85,51.87,51.82,51.84,149228.0,43.2288,43.2455,43.2038,43.2205,149228.0
2019-03-15 14:20:00,51.84,51.85,51.82,51.84,168335.0,43.2205,43.2288,43.2038,43.2205,168335.0
2019-03-15 14:30:00,51.84,51.88,51.84,51.87,231843.0,43.2205,43.2539,43.2205,43.2455,231843.0
2019-03-15 14:40:00,51.86,51.91,51.85,51.89,1556488.0,43.2372,43.2789,43.2288,43.2622,1556488.0
2019-03-15 14:50:00,51.89,51.91,51.87,51.91,442336.0,43.2622,43.2789,43.2455,43.2789,442336.0
2019-03-15 15:00:00,51.9,51.91,51.85,51.87,143454.0,43.2705,43.2789,43.2288,43.2455,143454.0
2019-03-15 15:10:00,51.86,51.87,51.84,51.86,146278.0,43.2372,43.2455,43.2205,43.2372,146278.0
2019-03-15 15:20:00,51.86,51.9,51.86,51.9,242984.0,43.2372,43.2705,43.2372,43.2705,242984.0
2019-03-15 15:30:00,51.89,51.9,51.83,51.85,612840.0,43.2622,43.2705,43.2122,43.2288,612840.0
2019-03-15 15:40:00,51.85,51.89,51.85,51.89,696696.0,43.2288,43.2622,43.2288,43.2622,696696.0
2019-03-15 15:50:00,51.89,51.96,51.86,51.93,2097591.0,43.2622,43.3206,43.2372,43.2955,2097591.0
2019-03-18 09:30:00,52.26,52.34,52.25,52.29,595092.0,43.5707,43.6374,43.5623,43.5957,595092.0
2019-03-18 09:40:00,52.29,52.36,52.27,52.35,505840.0,43.5957,43.6541,43.579,43.6457,505840.0
2019-03-18 09:50:00,52.35,52.36,52.32,52.35,317134.0,43.6457,43.6541,43.6207,43.6457,317134.0
2019-03-18 10:00:00,52.35,52.42,52.34,52.41,245523.0,43.6457,43.7041,43.6374,43.6957,245523.0
2019-03-18 10:10:00,52.41,52.43,52.34,52.36,353748.0,43.6957,43.7124,43.6374,43.6541,353748.0
2019-03-18 10:20:00,52.36,52.38,52.34,52.35,143288.0,43.6541,43.6707,43.6374,43.6457,143288.0
2019-03-18 10:30:00,52.34,52.34,52.27,52.28,143023.0,43.6374,43.6374,43.579,43.5874,143023.0
2019-03-18 10:40:00,52.28,52.35,52.27,52.35,75393.0,43.5874,43.6457,43.579,43.6457,75393.0
2019-03-18 10:50:00,52.35,52.38,52.33,52.37,176272.0,43.6457,43.6707,43.629,43.6624,176272.0
2019-03-18 11:00:00,52.37,52.38,52.31,52.37,137255.0,43.6624,43.6707,43.6124,43.6624,137255.0
2019-03-18 11:10:00,52.38,52.38,52.31,52.31,169839.0,43.6707,43.6707,43.6124,43.6124,169839.0
2019-03-18 11:20:00,52.31,52.32,52.27,52.29,87360.0,43.6124,43.6207,43.579,43.5957,87360.0
2019-03-18 11:30:00,52.29,52.3,52.19,52.23,219844.0,43.5957,43.604,43.5123,43.5457,219844.0
2019-03-18 11:40:00,52.23,52.27,52.22,52.27,344304.0,43.5457,43.579,43.5373,43.579,344304.0
2019-03-18 11:50:00,52.28,52.28,52.23,52.26,180593.0,43.5874,43.5874,43.5457,43.5707,180593.0
2019-03-18 12:00:00,52.26,52.3,52.26,52.3,343186.0,43.5707,43.604,43.5707,43.604,343186.0
2019-03-18 12:10:00,52.3,52.31,52.27,52.29,141935.0,43.604,43.6124,43.579,43.5957,141935.0
2019-03-18 12:20:00,52.28,52.31,52.27,52.29,81113.0,43.5874,43.6124,43.579,43.5957,81113.0
2019-03-18 12:30:00,52.29,52.31,52.26,52.3,110193.0,43.5957,43.6124,43.5707,43.604,110193.0
2019-03-18 12:40:00,52.3,52.32,52.28,52.32,117474.0,43.604,43.6207,43.5874,43.6207,117474.0
2019-03-18 12:50:00,52.32,52.33,52.29,52.29,115036.0,43.6207,43.629,43.5957,43.5957,115036.0
2019-03-18 13:00:00,52.3,52.33,52.27,52.33,243899.0,43.604,43.629,43.579,43.629,243899.0
2019-03-18 13:10:00,52.32,52.33,52.29,52.32,80798.0,43.6207,43.629,43.5957,43.6207,80798.0
2019-03-18 13:20:00,52.33,52.34,52.29,52.32,1494453.0,43.629,43.6374,43.5957,43.6207,1494453.0
2019-03-18 13:30:00,52.32,52.35,52.31,52.35,81569.0,43.6207,43.6457,43.6124,43.6457,81569.0
2019-03-18 13:40:00,52.34,52.38,52.34,52.38,198045.0,43.6374,43.6707,43.6374,43.6707,198045.0
2019-03-18 13:50:00,52.38,52.41,52.37,52.4,190777.0,43.6707,43.6957,43.6624,43.6874,190777.0
2019-03-18 14:00:00,52.4,52.42,52.39,52.4,237461.0,43.6874,43.7041,43.6791,43.6874,237461.0
2019-03-18 14:10:00,52.4,52.41,52.39,52.41,120703.0,43.6874,43.6957,43.6791,43.6957,120703.0
2019-03-18 14:20:00,52.41,52.41,52.39,52.41,139991.0,43.6957,43.6957,43.6791,43.6957,139991.0
2019-03-18 14:30:00,52.41,52.43,52.4,52.43,150364.0,43.6957,43.7124,43.6874,43.7124,150364.0
2019-03-18 14:40:00,52.43,52.44,52.42,52.44,104963.0,43.7124,43.7208,43.7041,43.7208,104963.0
2019-03-18 14:50:00,52.43,52.45,52.42,52.45,227427.0,43.7124,43.7291,43.7041,43.7291,227427.0
2019-03-18 15:00:00,52.45,52.45,52.42,52.44,84695.0,43.7291,43.7291,43.7041,43.7208,84695.0
2019-03-18 15:10:00,52.44,52.46,52.42,52.45,156703.0,43.7208,43.7374,43.7041,43.7291,156703.0
2019-03-18 15:20:00,52.45,52.47,52.43,52.44,1703084.0,43.7291,43.7458,43.7124,43.7208,1703084.0
2019-03-18 15:30:00,52.44,52.46,52.43,52.44,394889.0,43.7208,43.7374,43.7124,43.7208,394889.0
2019-03-18 15:40:00,52.45,52.49,52.44,52.48,449474.0,43.7291,43.7624,43.7208,43.7541,449474.0
2019-03-18 15:50:00,52.48,52.48,52.43,52.46,575005.0,43.7541,43.7541,43.7124,43.7374,575005.0
2019-03-19 09:30:00,52.5,52.58,52.49,52.51,399842.0,43.7708,43.8375,43.7624,43.7791,399842.0
2019-03-19 09:40:00,52.5,52.51,52.45,52.49,245170.0,43.7708,43.7791,43.7291,43.7624,245170.0
2019-03-19 09:50:00,52.48,52.49,52.4,52.42,328100.0,43.7541,43.7624,43.6874,43.7041,328100.0
2019-03-19 10:00:00,52.42,52.49,52.42,52.48,298949.0,43.7041,43.7624,43.7041,43.7541,298949.0
2019-03-19 10:10:00,52.48,52.51,52.46,52.5,301400.0,43.7541,43.7791,43.7374,43.7708,301400.0
2019-03-19 10:20:00,52.5,52.5,52.45,52.45,149913.0,43.7708,43.7708,43.7291,43.7291,149913.0
2019-03-19 10:30:00,52.46,52.47,52.44,52.45,209074.0,43.7374,43.7458,43.7208,43.7291,209074.0
2019-03-19 10:40:00,52.44,52.45,52.42,52.44,113124.0,43.7208,43.7291,43.7041,43.7208,113124.0
2019-03-19 10:50:00,52.44,52.47,52.39,52.4,204288.0,43.7208,43.7458,43.6791,43.6874,204288.0
2019-03-19 11:00:00,52.4,52.47,52.4,52.47,165035.0,43.6874,43.7458,43.6874,43.7458,165035.0
2019-03-19 11:10:00,52.46,52.47,52.42,52.45,180496.0,43.7374,43.7458,43.7041,43.7291,180496.0
2019-03-19 11:20:00,52.46,52.5,52.45,52.48,153086.0,43.7374,43.7708,43.7291,43.7541,153086.0
2019-03-19 11:30:00,52.48,52.52,52.47,52.49,141963.0,43.7541,43.7874,43.7458,43.7624,141963.0
2019-03-19 11:40:00,52.5,52.56,52.49,52.56,315627.0,43.7708,43.8208,43.7624,43.8208,315627.0
2019-03-19 11:50:00,52.56,52.59,52.53,52.59,143905.0,43.8208,43.8458,43.7958,43.8458,143905.0
2019-03-19 12:00:00,52.59,52.65,52.59,52.64,533842.0,43.8458,43.8958,43.8458,43.8875,533842.0
2019-03-19 12:10:00,52.63,52.63,52.58,52.6,250289.0,43.8792,43.8792,43.8375,43.8541,250289.0
2019-03-19 12:20:00,52.6,52.62,52.6,52.61,111662.0,43.8541,43.8708,43.8541,43.8625,111662.0
2019-03-19 12:30:00,52.61,52.63,52.58,52.58,250279.0,43.8625,43.8792,43.8375,43.8375,250279.0
2019-03-19 12:40:00,52.58,52.61,52.34,52.35,1016665.0,43.8375,43.8625,43.6374,43.6457,1016665.0
2019-03-19 12:50:00,52.34,52.48,52.33,52.48,381365.0,43.6374,43.7541,43.629,43.7541,381365.0
2019-03-19 13:00:00,52.48,52.51,52.46,52.48,212377.0,43.7541,43.7791,43.7374,43.7541,212377.0
2019-03-19 13:10:00,52.48,52.56,52.47,52.54,500288.0,43.7541,43.8208,43.7458,43.8041,500288.0
2019-03-19 13:20:00,52.54,52.57,52.52,52.53,267855.0,43.8041,43.8291,43.7874,43.7958,267855.0
2019-03-19 13:30:00,52.52,52.6,52.52,52.58,666134.0,43.7874,43.8541,43.7874,43.8375,666134.0
2019-03-19 13:40:00,52.59,52.59,52.54,52.56,1622123.0,43.8458,43.8458,43.8041,43.8208,1622123.0
2019-03-19 13:50:00,52.57,52.58,52.55,52.56,121854.0,43.8291,43.8375,43.8125,43.8208,121854.0
2019-03-19 14:00:00,52.56,52.59,52.55,52.56,227415.0,43.8208,43.8458,43.8125,43.8208,227415.0
2019-03-19 14:10:00,52.57,52.57,52.5,52.53,232191.0,43.8291,43.8291,43.7708,43.7958,232191.0
2019-03-19 14:20:00,52.52,52.55,52.52,52.54,312804.0,43.7874,43.8125,43.7874,43.8041,312804.0
2019-03-19 14:30:00,52.54,52.6,52.54,52.59,900249.0,43.8041,43.8541,43.8041,43.8458,900249.0
2019-03-19 14:40:00,52.59,52.62,52.58,52.6,281787.0,43.8458,43.8708,43.8375,43.8541,281787.0
2019-03-19 14:50:00,52.59,52.6,52.54,52.54,691077.0,43.8458,43.8541,43.8041,43.8041,691077.0
2019-03-19 15:00:00,52.55,52.57,52.52,52.53,749301.0,43.8125,43.8291,43.7874,43.7958,749301.0
2019-03-19 15:10:00,52.53,52.55,52.49,52.5,799229.0,43.7958,43.8125,43.7624,43.7708,799229.0
2019-03-19 15:20:00,52.5,52.5,52.44,52.45,369593.0,43.7708,43.7708,43.7208,43.7291,369593.0
2019-03-19 15:30:00,52.45,52.45,52.39,52.4,337054.0,43.7291,43.7291,43.6791,43.6874,337054.0
2019-03-19 15:40:00,52.41,52.43,52.36,52.43,399356.0,43.6957,43.7124,43.6541,43.7124,399356.0
2019-03-19 15:50:00,52.44,52.46,52.39,52.45,1188483.0,43.7208,43.7374,43.6791,43.7291,1188483.0
2019-03-20 09:30:00,52.31,52.35,52.27,52.27,407000.0,43.6124,43.6457,43.579,43.579,407000.0
2019-03-20 09:40:00,52.27,52.3,52.21,52.24,200261.0,43.579,43.604,43.529,43.554,200261.0
2019-03-20 09:50:00,52.25,52.26,52.2,52.2,289410.0,43.5623,43.5707,43.5207,43.5207,289410.0
2019-03-20 10:00:00,52.2,52.26,52.2,52.25,183055.0,43.5207,43.5707,43.5207,43.5623,183055.0
2019-03-20 10:10:00,52.25,52.26,52.18,52.21,139240.0,43.5623,43.5707,43.504,43.529,139240.0
2019-03-20 10:20:00,52.21,52.24,52.18,52.23,268143.0,43.529,43.554,43.504,43.5457,268143.0
2019-03-20 10:30:00,52.23,52.28,52.22,52.24,214979.0,43.5457,43.5874,43.5373,43.554,214979.0
2019-03-20 10:40:00,52.24,52.27,52.22,52.27,119930.0,43.554,43.579,43.5373,43.579,119930.0
2019-03-20 10:50:00,52.26,52.29,52.25,52.27,328108.0,43.5707,43.5957,43.5623,43.579,328108.0
2019-03-20 11:00:00,52.27,52.32,52.27,52.3,1736497.0,43.579,43.6207,43.579,43.604,1736497.0
2019-03-20 11:10:00,52.29,52.31,52.27,52.3,252197.0,43.5957,43.6124,43.579,43.604,252197.0
2019-03-20 11:20:00,52.3,52.31,52.26,52.27,236419.0,43.604,43.6124,43.5707,43.579,236419.0
2019-03-20 11:30:00,52.27,52.28,52.22,52.23,139489.0,43.579,43.5874,43.5373,43.5457,139489.0
2019-03-20 11:40:00,52.22,52.23,52.15,52.17,162811.0,43.5373,43.5457,43.479,43.4956,162811.0
2019-03-20 11:50:00,52.16,52.18,52.11,52.12,225155.0,43.4873,43.504,43.4456,43.454,225155.0
2019-03-20 12:00:00,52.12,52.17,52.1,52.16,207656.0,43.454,43.4956,43.4373,43.4873,207656.0
2019-03-20 12:10:00,52.16,52.17,52.12,52.12,106406.0,43.4873,43.4956,43.454,43.454,106406.0
2019-03-20 12:20:00,52.12,52.17,52.11,52.14,144319.0,43.454,43.4956,43.4456,43.4706,144319.0
2019-03-20 12:30:00,52.15,52.16,51.97,52.05,545873.0,43.479,43.4873,43.3289,43.3956,545873.0
2019-03-20 12:40:00,52.05,52.08,52.01,52.06,181892.0,43.3956,43.4206,43.3622,43.4039,181892.0
2019-03-20 12:50:00,52.06,52.09,52.05,52.09,173204.0,43.4039,43.4289,43.3956,43.4289,173204.0
2019-03-20 13:00:00,52.08,52.11,52.05,52.08,132800.0,43.4206,43.4456,43.3956,43.4206,132800.0
2019-03-20 13:10:00,52.09,52.12,52.08,52.09,97958.0,43.4289,43.454,43.4206,43.4289,97958.0
2019-03-20 13:20:00,52.1,52.12,52.07,52.08,216988.0,43.4373,43.454,43.4123,43.4206,216988.0
2019-03-20 13:30:00,52.08,52.14,52.07,52.12,119603.0,43.4206,43.4706,43.4123,43.454,119603.0
2019-03-20 13:40:00,52.13,52.17,52.11,52.16,141404.0,43.4623,43.4956,43.4456,43.4873,141404.0
2019-03-20 13:50:00,52.17,52.23,52.13,52.16,858618.0,43.4956,43.5457,43.4623,43.4873,858618.0
2019-03-20 14:00:00,52.2,52.88,52.2,52.62,2233505.0,43.5207,44.0876,43.5207,43.8708,2233505.0
2019-03-20 14:10:00,52.63,52.75,52.6,52.62,2371262.0,43.8792,43.9792,43.8541,43.8708,2371262.0
2019-03-20 14:20:00,52.63,52.81,52.62,52.79,1504563.0,43.8792,44.0292,43.8708,44.0126,1504563.0
2019-03-20 14:30:00,52.79,52.92,52.74,52.88,1561923.0,44.0126,44.1209,43.9709,44.0876,1561923.0
2019-03-20 14:40:00,52.88,52.94,52.81,52.92,1003031.0,44.0876,44.1376,44.0292,44.1209,1003031.0
2019-03-20 14:50:00,52.92,52.98,52.82,52.93,761203.0,44.1209,44.171,44.0376,44.1293,761203.0
2019-03-20 15:00:00,52.93,52.94,52.8,52.87,1230320.0,44.1293,44.1376,44.0209,44.0793,1230320.0
2019-03-20 15:10:00,52.88,52.92,52.79,52.8,660390.0,44.0876,44.1209,44.0126,44.0209,660390.0
2019-03-20 15:20:00,52.8,52.82,52.69,52.69,870759.0,44.0209,44.0376,43.9292,43.9292,870759.0
2019-03-20 15:30:00,52.69,52.7,52.55,52.61,758877.0,43.9292,43.9375,43.8125,43.8625,758877.0
2019-03-20 15:40:00,52.61,52.71,52.59,52.66,841830.0,43.8625,43.9459,43.8458,43.9042,841830.0
2019-03-20 15:50:00,52.66,52.66,52.53,52.54,1575894.0,43.9042,43.9042,43.7958,43.8041,1575894.0
2019-03-21 09:30:00,52.27,52.4,52.24,52.36,536618.0,43.579,43.6874,43.554,43.6541,536618.0
2019-03-21 09:40:00,52.35,52.41,52.33,52.39,770205.0,43.6457,43.6957,43.629,43.6791,770205.0
2019-03-21 09:50:00,52.39,52.43,52.36,52.38,862971.0,43.6791,43.7124,43.6541,43.6707,862971.0
2019-03-21 10:00:00,52.39,52.41,52.35,52.39,266121.0,43.6791,43.6957,43.6457,43.6791,266121.0
2019-03-21 10:10:00,52.39,52.42,52.26,52.28,494526.0,43.6791,43.7041,43.5707,43.5874,494526.0
2019-03-21 10:20:00,52.27,52.41,52.27,52.37,397290.0,43.579,43.6957,43.579,43.6624,397290.0
2019-03-21 10:30:00,52.37,52.39,52.32,52.36,255020.0,43.6624,43.6791,43.6207,43.6541,255020.0
2019-03-21 10:40:00,52.36,52.37,52.27,52.31,264980.0,43.6541,43.6624,43.579,43.6124,264980.0
2019-03-21 10:50:00,52.31,52.4,52.3,52.4,417441.0,43.6124,43.6874,43.604,43.6874,417441.0
2019-03-21 11:00:00,52.4,52.47,52.38,52.38,509103.0,43.6874,43.7458,43.6707,43.6707,509103.0
2019-03-21 11:10:00,52.38,52.39,52.32,52.34,470128.0,43.6707,43.6791,43.6207,43.6374,470128.0
2019-03-21 11:20:00,52.34,52.39,52.32,52.32,362344.0,43.6374,43.6791,43.6207,43.6207,362344.0
2019-03-21 11:30:00,52.32,52.36,52.28,52.28,919171.0,43.6207,43.6541,43.5874,43.5874,919171.0
2019-03-21 11:40:00,52.28,52.38,52.28,52.32,1007199.0,43.5874,43.6707,43.5874,43.6207,1007199.0
2019-03-21 11:50:00,52.32,52.36,52.26,52.34,691402.0,43.6207,43.6541,43.5707,43.6374,691402.0
2019-03-21 12:00:00,52.35,52.35,52.3,52.31,1465314.0,43.6457,43.6457,43.604,43.6124,1465314.0
2019-03-21 12:10:00,52.32,52.33,52.27,52.29,434565.0,43.6207,43.629,43.579,43.5957,434565.0
2019-03-21 12:20:00,52.29,52.29,52.2,52.21,408151.0,43.5957,43.5957,43.5207,43.529,408151.0
2019-03-21 12:30:00,52.21,52.22,52.17,52.19,291858.0,43.529,43.5373,43.4956,43.5123,291858.0
2019-03-21 12:40:00,52.19,52.24,52.18,52.23,330389.0,43.5123,43.554,43.504,43.5457,330389.0
2019-03-21 12:50:00,52.23,52.28,52.22,52.27,310495.0,43.5457,43.5874,43.5373,43.579,310495.0
2019-03-21 13:00:00,52.27,52.34,52.26,52.31,343936.0,43.579,43.6374,43.5707,43.6124,343936.0
2019-03-21 13:10:00,52.31,52.32,52.27,52.28,178516.0,43.6124,43.6207,43.579,43.5874,178516.0
2019-03-21 13:20:00,52.27,52.33,52.26,52.33,123262.0,43.579,43.629,43.5707,43.629,123262.0
2019-03-21 13:30:00,52.33,52.39,52.32,52.37,428962.0,43.629,43.6791,43.6207,43.6624,428962.0
2019-03-21 13:40:00,52.37,52.41,52.36,52.41,258337.0,43.6624,43.6957,43.6541,43.6957,258337.0
2019-03-21 13:50:00,52.41,52.43,52.37,52.43,244277.0,43.6957,43.7124,43.6624,43.7124,244277.0
2019-03-21 14:00:00,52.42,52.46,52.39,52.46,289796.0,43.7041,43.7374,43.6791,43.7374,289796.0
2019-03-21 14:10:00,52.46,52.51,52.45,52.46,389939.0,43.7374,43.7791,43.7291,43.7374,389939.0
2019-03-21 14:20:00,52.46,52.5,52.45,52.5,125102.0,43.7374,43.7708,43.7291,43.7708,125102.0
2019-03-21 14:30:00,52.49,52.52,52.48,52.52,252696.0,43.7624,43.7874,43.7541,43.7874,252696.0
2019-03-21 14:40:00,52.52,52.56,52.5,52.55,191247.0,43.7874,43.8208,43.7708,43.8125,191247.0
2019-03-21 14:50:00,52.55,52.57,52.53,52.53,704330.0,43.8125,43.8291,43.7958,43.7958,704330.0
2019-03-21 15:00:00,52.53,52.6,52.51,52.58,302399.0,43.7958,43.8541,43.7791,43.8375,302399.0
2019-03-21 15:10:00,52.58,52.58,52.54,52.55,305227.0,43.8375,43.8375,43.8041,43.8125,305227.0
2019-03-21 15:20:00,52.56,52.59,52.54,52.55,360847.0,43.8208,43.8458,43.8041,43.8125,360847.0
2019-03-21 15:30:00,52.55,52.58,52.52,52.55,288136.0,43.8125,43.8375,43.7874,43.8125,288136.0
2019-03-21 15:40:00,52.55,52.59,52.54,52.57,315062.0,43.8125,43.8458,43.8041,43.8291,315062.0
2019-03-21 15:50:00,52.57,52.65,52.56,52.65,2348552.0,43.8291,43.8958,43.8208,43.8958,2348552.0
2019-03-22 09:30:00,51.83,51.94,51.83,51.92,538383.0,43.2122,43.3039,43.2122,43.2872,538383.0
2019-03-22 09:40:00,51.93,51.95,51.78,51.8,695497.0,43.2955,43.3122,43.1705,43.1872,695497.0
2019-03-22 09:50:00,51.79,51.82,51.59,51.62,993715.0,43.1788,43.2038,43.0121,43.0371,993715.0
2019-03-22 10:00:00,51.62,51.68,51.61,51.67,329139.0,43.0371,43.0871,43.0288,43.0788,329139.0
2019-03-22 10:10:00,51.66,51.73,51.58,51.72,455916.0,43.0704,43.1288,43.0037,43.1205,455916.0
2019-03-22 10:20:00,51.73,51.73,51.55,51.56,864231.0,43.1288,43.1288,42.9787,42.9871,864231.0
2019-03-22 10:30:00,51.57,51.63,51.54,51.59,865184.0,42.9954,43.0454,42.9704,43.0121,865184.0
2019-03-22 10:40:00,51.6,51.6,51.47,51.48,702258.0,43.0204,43.0204,42.912,42.9204,702258.0
2019-03-22 10:50:00,51.48,51.52,51.43,51.43,364627.0,42.9204,42.9537,42.8787,42.8787,364627.0
2019-03-22 11:00:00,51.42,51.46,51.38,51.39,580888.0,42.8703,42.9037,42.837,42.8453,580888.0
2019-03-22 11:10:00,51.39,51.5,51.37,51.48,810071.0,42.8453,42.937,42.8287,42.9204,810071.0
2019-03-22 11:20:00,51.48,51.49,51.41,51.42,263448.0,42.9204,42.9287,42.862,42.8703,263448.0
2019-03-22 11:30:00,51.41,51.43,51.36,51.36,313937.0,42.862,42.8787,42.8203,42.8203,313937.0
2019-03-22 11:40:00,51.37,51.37,51.27,51.29,422100.0,42.8287,42.8287,42.7453,42.762,422100.0
2019-03-22 11:50:00,51.29,51.31,51.16,51.16,604736.0,42.762,42.7786,42.6536,42.6536,604736.0
2019-03-22 12:00:00,51.16,51.29,51.15,51.24,515347.0,42.6536,42.762,42.6452,42.7203,515347.0
2019-03-22 12:10:00,51.24,51.29,51.21,51.26,269229.0,42.7203,42.762,42.6953,42.7369,269229.0
2019-03-22 12:20:00,51.27,51.33,51.23,51.26,387119.0,42.7453,42.7953,42.7119,42.7369,387119.0
2019-03-22 12:30:00,51.25,51.31,51.22,51.23,205197.0,42.7286,42.7786,42.7036,42.7119,205197.0
2019-03-22 12:40:00,51.23,51.23,51.15,51.16,279115.0,42.7119,42.7119,42.6452,42.6536,279115.0
2019-03-22 12:50:00,51.16,51.27,51.15,51.24,291247.0,42.6536,42.7453,42.6452,42.7203,291247.0
2019-03-22 13:00:00,51.24,51.33,51.24,51.33,279493.0,42.7203,42.7953,42.7203,42.7953,279493.0
2019-03-22 13:10:00,51.32,51.32,51.26,51.26,195225.0,42.787,42.787,42.7369,42.7369,195225.0
2019-03-22 13:20:00,51.26,51.28,51.21,51.24,205735.0,42.7369,42.7536,42.6953,42.7203,205735.0
2019-03-22 13:30:00,51.24,51.32,51.23,51.26,205929.0,42.7203,42.787,42.7119,42.7369,205929.0
2019-03-22 13:40:00,51.27,51.29,51.25,51.25,123346.0,42.7453,42.762,42.7286,42.7286,123346.0
2019-03-22 13:50:00,51.25,51.25,51.14,51.17,1782731.0,42.7286,42.7286,42.6369,42.6619,1782731.0
2019-03-22 14:00:00,51.16,51.2,51.13,51.17,3936511.0,42.6536,42.6869,42.6286,42.6619,3936511.0
2019-03-22 14:10:00,51.17,51.32,51.17,51.27,571042.0,42.6619,42.787,42.6619,42.7453,571042.0
2019-03-22 14:20:00,51.27,51.33,51.26,51.3,561647.0,42.7453,42.7953,42.7369,42.7703,561647.0
2019-03-22 14:30:00,51.3,51.32,51.25,51.28,517670.0,42.7703,42.787,42.7286,42.7536,517670.0
2019-03-22 14:40:00,51.27,51.32,51.27,51.3,178371.0,42.7453,42.787,42.7453,42.7703,178371.0
2019-03-22 14:50:00,51.3,51.33,51.28,51.29,112153.0,42.7703,42.7953,42.7536,42.762,112153.0
2019-03-22 15:00:00,51.29,51.34,51.25,51.25,167503.0,42.762,42.8036,42.7286,42.7286,167503.0
2019-03-22 15:10:00,51.25,51.26,51.18,51.19,354980.0,42.7286,42.7369,42.6703,42.6786,354980.0
2019-03-22 15:20:00,51.18,51.23,51.13,51.13,235942.0,42.6703,42.7119,42.6286,42.6286,235942.0
2019-03-22 15:30:00,51.13,51.15,51.07,51.09,487354.0,42.6286,42.6452,42.5785,42.5952,487354.0
2019-03-22 15:40:00,51.09,51.13,51.06,51.13,320479.0,42.5952,42.6286,42.5702,42.6286,320479.0
2019-03-22 15:50:00,51.12,51.15,51.08,51.08,972255.0,42.6202,42.6452,42.5869,42.5869,972255.0
2019-03-25 09:30:00,51.02,51.2,51.01,51.19,1446219.0,42.5369,42.6869,42.5285,42.6786,1446219.0
2019-03-25 09:40:00,51.18,51.19,51.0,51.03,857237.0,42.6703,42.6786,42.5202,42.5452,857237.0
2019-03-25 09:50:00,51.03,51.1,51.0,51.03,623330.0,42.5452,42.6036,42.5202,42.5452,623330.0
2019-03-25 10:00:00,51.03,51.12,51.01,51.04,399542.0,42.5452,42.6202,42.5285,42.5535,399542.0
2019-03-25 10:10:00,51.04,51.05,50.96,51.02,233739.0,42.5535,42.5619,42.4868,42.5369,233739.0
2019-03-25 10:20:00,51.02,51.11,50.98,51.09,522228.0,42.5369,42.6119,42.5035,42.5952,522228.0
2019-03-25 10:30:00,51.08,51.16,51.07,51.11,289363.0,42.5869,42.6536,42.5785,42.6119,289363.0
2019-03-25 10:40:00,51.1,51.18,51.1,51.18,339985.0,42.6036,42.6703,42.6036,42.6703,339985.0
2019-03-25 10:50:00,51.19,51.28,51.18,51.25,414598.0,42.6786,42.7536,42.6703,42.7286,414598.0
2019-03-25 11:00:00,51.26,51.3,51.22,51.25,523205.0,42.7369,42.7703,42.7036,42.7286,523205.0
2019-03-25 11:10:00,51.26,51.29,51.21,51.28,190819.0,42.7369,42.762,42.6953,42.7536,190819.0
2019-03-25 11:20:00,51.28,51.38,51.27,51.36,194036.0,42.7536,42.837,42.7453,42.8203,194036.0
2019-03-25 11:30:00,51.36,51.36,51.26,51.34,329632.0,42.8203,42.8203,42.7369,42.8036,329632.0
2019-03-25 11:40:00,51.33,51.34,51.23,51.25,320075.0,42.7953,42.8036,42.7119,42.7286,320075.0
2019-03-25 11:50:00,51.24,51.3,51.23,51.23,158889.0,42.7203,42.7703,42.7119,42.7119,158889.0
2019-03-25 12:00:00,51.24,51.29,51.23,51.25,84793.0,42.7203,42.762,42.7119,42.7286,84793.0
2019-03-25 12:10:00,51.24,51.32,51.24,51.31,193856.0,42.7203,42.787,42.7203,42.7786,193856.0
2019-03-25 12:20:00,51.31,51.36,51.31,51.32,328311.0,42.7786,42.8203,42.7786,42.787,328311.0
2019-03-25 12:30:00,51.31,51.32,51.2,51.2,140117.0,42.7786,42.787,42.6869,42.6869,140117.0
2019-03-25 12:40:00,51.2,51.21,51.16,51.19,212224.0,42.6869,42.6953,42.6536,42.6786,212224.0
2019-03-25 12:50:00,51.19,51.27,51.18,51.25,217222.0,42.6786,42.7453,42.6703,42.7286,217222.0
2019-03-25 13:00:00,51.25,51.25,51.15,51.18,512288.0,42.7286,42.7286,42.6452,42.6703,512288.0
2019-03-25 13:10:00,51.17,51.23,51.13,51.16,344142.0,42.6619,42.7119,42.6286,42.6536,344142.0
2019-03-25 13:20:00,51.15,51.19,51.12,51.15,290973.0,42.6452,42.6786,42.6202,42.6452,290973.0
2019-03-25 13:30:00,51.15,51.21,51.12,51.19,304289.0,42.6452,42.6953,42.6202,42.6786,304289.0
2019-03-25 13:40:00,51.18,51.22,51.11,51.14,179611.0,42.6703,42.7036,42.6119,42.6369,179611.0
2019-03-25 13:50:00,51.14,51.16,51.1,51.1,151181.0,42.6369,42.6536,42.6036,42.6036,151181.0
2019-03-25 14:00:00,51.11,51.13,51.05,51.06,103860.0,42.6119,42.6286,42.5619,42.5702,103860.0
2019-03-25 14:10:00,51.06,51.12,51.05,51.08,222939.0,42.5702,42.6202,42.5619,42.5869,222939.0
2019-03-25 14:20:00,51.08,51.09,51.03,51.09,180428.0,42.5869,42.5952,42.5452,42.5952,180428.0
2019-03-25 14:30:00,51.09,51.13,51.08,51.12,170144.0,42.5952,42.6286,42.5869,42.6202,170144.0
2019-03-25 14:40:00,51.12,51.17,51.11,51.15,174082.0,42.6202,42.6619,42.6119,42.6452,174082.0
2019-03-25 14:50:00,51.15,51.2,51.14,51.19,237342.0,42.6452,42.6869,42.6369,42.6786,237342.0
2019-03-25 15:00:00,51.2,51.24,51.19,51.23,96329.0,42.6869,42.7203,42.6786,42.7119,96329.0
2019-03-25 15:10:00,51.23,51.29,51.23,51.25,437003.0,42.7119,42.762,42.7119,42.7286,437003.0
2019-03-25 15:20:00,51.25,51.27,51.22,51.25,316003.0,42.7286,42.7453,42.7036,42.7286,316003.0
2019-03-25 15:30:00,51.25,51.26,51.2,51.2,328167.0,42.7286,42.7369,42.6869,42.6869,328167.0
2019-03-25 15:40:00,51.2,51.24,51.17,51.18,315005.0,42.6869,42.7203,42.6619,42.6703,315005.0
2019-03-25 15:50:00,51.18,51.25,51.16,51.24,807731.0,42.6703,42.7286,42.6536,42.7203,807731.0
2019-03-26 09:30:00,51.43,51.48,51.38,51.48,758417.0,42.8787,42.9204,42.837,42.9204,758417.0
2019-03-26 09:40:00,51.48,51.5,51.41,51.41,617623.0,42.9204,42.937,42.862,42.862,617623.0
2019-03-26 09:50:00,51.41,51.5,51.41,51.5,286536.0,42.862,42.937,42.862,42.937,286536.0
2019-03-26 10:00:00,51.5,51.53,51.42,51.44,1239806.0,42.937,42.9621,42.8703,42.887,1239806.0
2019-03-26 10:10:00,51.44,51.46,51.4,51.42,210174.0,42.887,42.9037,42.8537,42.8703,210174.0
2019-03-26 10:20:00,51.42,51.43,51.37,51.4,178829.0,42.8703,42.8787,42.8287,42.8537,178829.0
2019-03-26 10:30:00,51.4,51.42,51.34,51.39,280201.0,42.8537,42.8703,42.8036,42.8453,280201.0
2019-03-26 10:40:00,51.39,51.47,51.35,51.47,287102.0,42.8453,42.912,42.812,42.912,287102.0
2019-03-26 10:50:00,51.47,51.53,51.45,51.51,213432.0,42.912,42.9621,42.8954,42.9454,213432.0
2019-03-26 11:00:00,51.51,51.53,51.45,51.47,230583.0,42.9454,42.9621,42.8954,42.912,230583.0
2019-03-26 11:10:00,51.46,51.48,51.39,51.39,153953.0,42.9037,42.9204,42.8453,42.8453,153953.0
2019-03-26 11:20:00,51.4,51.42,51.37,51.41,138572.0,42.8537,42.8703,42.8287,42.862,138572.0
2019-03-26 11:30:00,51.41,51.47,51.4,51.46,138117.0,42.862,42.912,42.8537,42.9037,138117.0
2019-03-26 11:40:00,51.46,51.48,51.38,51.4,135233.0,42.9037,42.9204,42.837,42.8537,135233.0
2019-03-26 11:50:00,51.4,51.4,51.32,51.34,205179.0,42.8537,42.8537,42.787,42.8036,205179.0
2019-03-26 12:00:00,51.34,51.39,51.33,51.37,212358.0,42.8036,42.8453,42.7953,42.8287,212358.0
2019-03-26 12:10:00,51.37,51.4,51.36,51.38,237136.0,42.8287,42.8537,42.8203,42.837,237136.0
2019-03-26 12:20:00,51.38,51.39,51.27,51.3,290069.0,42.837,42.8453,42.7453,42.7703,290069.0
2019-03-26 12:30:00,51.3,51.32,51.28,51.3,178729.0,42.7703,42.787,42.7536,42.7703,178729.0
2019-03-26 12:40:00,51.3,51.3,51.25,51.27,266418.0,42.7703,42.7703,42.7286,42.7453,266418.0
2019-03-26 12:50:00,51.27,51.32,51.27,51.32,167315.0,42.7453,42.787,42.7453,42.787,167315.0
2019-03-26 13:00:00,51.32,51.38,51.3,51.33,287816.0,42.787,42.837,42.7703,42.7953,287816.0
2019-03-26 13:10:00,51.33,51.35,51.3,51.33,195748.0,42.7953,42.812,42.7703,42.7953,195748.0
2019-03-26 13:20:00,51.33,51.33,51.27,51.28,214898.0,42.7953,42.7953,42.7453,42.7536,214898.0
2019-03-26 13:30:00,51.28,51.29,51.22,51.25,100857.0,42.7536,42.762,42.7036,42.7286,100857.0
2019-03-26 13:40:00,51.24,51.27,51.22,51.25,114787.0,42.7203,42.7453,42.7036,42.7286,114787.0
2019-03-26 13:50:00,51.26,51.27,51.19,51.21,219190.0,42.7369,42.7453,42.6786,42.6953,219190.0
2019-03-26 14:00:00,51.21,51.25,51.18,51.23,148110.0,42.6953,42.7286,42.6703,42.7119,148110.0
2019-03-26 14:10:00,51.23,51.24,51.19,51.23,285545.0,42.7119,42.7203,42.6786,42.7119,285545.0
2019-03-26 14:20:00,51.23,51.24,51.15,51.16,211892.0,42.7119,42.7203,42.6452,42.6536,211892.0
2019-03-26 14:30:00,51.16,51.21,51.12,51.2,185338.0,42.6536,42.6953,42.6202,42.6869,185338.0
2019-03-26 14:40:00,51.21,51.24,51.2,51.23,184692.0,42.6953,42.7203,42.6869,42.7119,184692.0
2019-03-26 14:50:00,51.23,51.24,51.19,51.24,199399.0,42.7119,42.7203,42.6786,42.7203,199399.0
2019-03-26 15:00:00,51.23,51.31,51.22,51.3,288217.0,42.7119,42.7786,42.7036,42.7703,288217.0
2019-03-26 15:10:00,51.3,51.31,51.26,51.26,156394.0,42.7703,42.7786,42.7369,42.7369,156394.0
2019-03-26 15:20:00,51.26,51.26,51.21,51.22,169572.0,42.7369,42.7369,42.6953,42.7036,169572.0
2019-03-26 15:30:00,51.22,51.25,51.2,51.21,275542.0,42.7036,42.7286,42.6869,42.6953,275542.0
2019-03-26 15:40:00,51.21,51.24,51.19,51.23,232823.0,42.6953,42.7203,42.6786,42.7119,232823.0
2019-03-26 15:50:00,51.23,51.38,51.23,51.38,925825.0,42.7119,42.837,42.7119,42.837,925825.0
2019-03-27 09:30:00,51.15,51.24,51.13,51.15,363270.0,42.6452,42.7203,42.6286,42.6452,363270.0
2019-03-27 09:40:00,51.16,51.18,51.1,51.14,372077.0,42.6536,42.6703,42.6036,42.6369,372077.0
2019-03-27 09:50:00,51.13,51.21,51.05,51.06,309972.0,42.6286,42.6953,42.5619,42.5702,309972.0
2019-03-27 10:00:00,51.05,51.09,51.02,51.06,238976.0,42.5619,42.5952,42.5369,42.5702,238976.0
2019-03-27 10:10:00,51.07,51.13,51.06,51.13,247784.0,42.5785,42.6286,42.5702,42.6286,247784.0
2019-03-27 10:20:00,51.12,51.14,51.06,51.09,307546.0,42.6202,42.6369,42.5702,42.5952,307546.0
2019-03-27 10:30:00,51.07,51.12,51.0,51.02,170004.0,42.5785,42.6202,42.5202,42.5369,170004.0
2019-03-27 10:40:00,51.01,51.04,50.93,50.93,941533.0,42.5285,42.5535,42.4618,42.4618,941533.0
2019-03-27 10:50:00,50.92,50.98,50.89,50.96,604459.0,42.4535,42.5035,42.4285,42.4868,604459.0
2019-03-27 11:00:00,50.96,50.99,50.85,50.92,337542.0,42.4868,42.5118,42.3951,42.4535,337542.0
2019-03-27 11:10:00,50.91,50.94,50.84,50.87,215582.0,42.4451,42.4702,42.3868,42.4118,215582.0
2019-03-27 11:20:00,50.87,50.94,50.85,50.86,154711.0,42.4118,42.4702,42.3951,42.4035,154711.0
2019-03-27 11:30:00,50.86,50.88,50.77,50.8,463101.0,42.4035,42.4201,42.3284,42.3534,463101.0
2019-03-27 11:40:00,50.81,50.82,50.73,50.76,477671.0,42.3618,42.3701,42.2951,42.3201,477671.0
2019-03-27 11:50:00,50.76,50.79,50.69,50.72,446224.0,42.3201,42.3451,42.2617,42.2867,446224.0
2019-03-27 12:00:00,50.72,50.82,50.68,50.78,409073.0,42.2867,42.3701,42.2534,42.3368,409073.0
2019-03-27 12:10:00,50.78,50.84,50.77,50.84,417933.0,42.3368,42.3868,42.3284,42.3868,417933.0
2019-03-27 12:20:00,50.84,50.93,50.83,50.91,473134.0,42.3868,42.4618,42.3784,42.4451,473134.0
2019-03-27 12:30:00,50.91,50.94,50.89,50.91,923545.0,42.4451,42.4702,42.4285,42.4451,923545.0
2019-03-27 12:40:00,50.91,50.96,50.88,50.95,422565.0,42.4451,42.4868,42.4201,42.4785,422565.0
2019-03-27 12:50:00,50.95,50.99,50.91,50.91,278294.0,42.4785,42.5118,42.4451,42.4451,278294.0
2019-03-27 13:00:00,50.92,50.93,50.87,50.88,551542.0,42.4535,42.4618,42.4118,42.4201,551542.0
2019-03-27 13:10:00,50.88,51.06,50.87,51.03,433369.0,42.4201,42.5702,42.4118,42.5452,433369.0
2019-03-27 13:20:00,51.02,51.08,51.0,51.02,283869.0,42.5369,42.5869,42.5202,42.5369,283869.0
2019-03-27 13:30:00,51.02,51.05,50.98,51.01,303820.0,42.5369,42.5619,42.5035,42.5285,303820.0
2019-03-27 13:40:00,51.01,51.05,51.0,51.03,287509.0,42.5285,42.5619,42.5202,42.5452,287509.0
2019-03-27 13:50:00,51.03,51.06,51.02,51.03,218977.0,42.5452,42.5702,42.5369,42.5452,218977.0
2019-03-27 14:00:00,51.03,51.04,50.96,50.98,349915.0,42.5452,42.5535,42.4868,42.5035,349915.0
2019-03-27 14:10:00,50.98,51.02,50.93,50.95,638960.0,42.5035,42.5369,42.4618,42.4785,638960.0
2019-03-27 14:20:00,50.96,50.96,50.92,50.94,180543.0,42.4868,42.4868,42.4535,42.4702,180543.0
2019-03-27 14:30:00,50.93,50.96,50.85,50.86,366597.0,42.4618,42.4868,42.3951,42.4035,366597.0
2019-03-27 14:40:00,50.86,50.9,50.85,50.88,188836.0,42.4035,42.4368,42.3951,42.4201,188836.0
2019-03-27 14:50:00,50.87,50.91,50.82,50.85,337532.0,42.4118,42.4451,42.3701,42.3951,337532.0
2019-03-27 15:00:00,50.86,50.87,50.82,50.84,284165.0,42.4035,42.4118,42.3701,42.3868,284165.0
2019-03-27 15:10:00,50.85,50.91,50.84,50.9,390326.0,42.3951,42.4451,42.3868,42.4368,390326.0
2019-03-27 15:20:00,50.9,50.93,50.88,50.91,260662.0,42.4368,42.4618,42.4201,42.4451,260662.0
2019-03-27 15:30:00,50.92,50.97,50.88,50.9,1382584.0,42.4535,42.4952,42.4201,42.4368,1382584.0
2019-03-27 15:40:00,50.9,50.92,50.87,50.87,292917.0,42.4368,42.4535,42.4118,42.4118,292917.0
2019-03-27 15:50:00,50.87,50.88,50.79,50.83,688643.0,42.4118,42.4201,42.3451,42.3784,688643.0
2019-03-28 09:30:00,50.99,51.03,50.91,50.97,305553.0,42.5118,42.5452,42.4451,42.4952,305553.0
2019-03-28 09:40:00,50.97,51.05,50.9,51.04,144812.0,42.4952,42.5619,42.4368,42.5535,144812.0
2019-03-28 09:50:00,51.05,51.07,50.96,50.99,443504.0,42.5619,42.5785,42.4868,42.5118,443504.0
2019-03-28 10:00:00,50.99,51.06,50.96,51.04,266010.0,42.5118,42.5702,42.4868,42.5535,266010.0
2019-03-28 10:10:00,51.05,51.07,50.98,51.0,154322.0,42.5619,42.5785,42.5035,42.5202,154322.0
2019-03-28 10:20:00,51.0,51.04,50.97,50.98,281187.0,42.5202,42.5535,42.4952,42.5035,281187.0
2019-03-28 10:30:00,50.98,51.03,50.96,50.97,143288.0,42.5035,42.5452,42.4868,42.4952,143288.0
2019-03-28 10:40:00,50.97,51.0,50.95,51.0,113071.0,42.4952,42.5202,42.4785,42.5202,113071.0
2019-03-28 10:50:00,51.0,51.0,50.95,50.96,393511.0,42.5202,42.5202,42.4785,42.4868,393511.0
2019-03-28 11:00:00,50.95,50.97,50.88,50.9,248378.0,42.4785,42.4952,42.4201,42.4368,248378.0
2019-03-28 11:10:00,50.9,50.93,50.86,50.87,148127.0,42.4368,42.4618,42.4035,42.4118,148127.0
2019-03-28 11:20:00,50.87,50.9,50.83,50.84,217298.0,42.4118,42.4368,42.3784,42.3868,217298.0
2019-03-28 11:30:00,50.83,50.87,50.82,50.87,158375.0,42.3784,42.4118,42.3701,42.4118,158375.0
2019-03-28 11:40:00,50.86,50.96,50.84,50.96,124401.0,42.4035,42.4868,42.3868,42.4868,124401.0
2019-03-28 11:50:00,50.96,50.97,50.89,50.94,164579.0,42.4868,42.4952,42.4285,42.4702,164579.0
2019-03-28 12:00:00,50.93,50.94,50.88,50.89,251948.0,42.4618,42.4702,42.4201,42.4285,251948.0
2019-03-28 12:10:00,50.89,50.9,50.83,50.89,153402.0,42.4285,42.4368,42.3784,42.4285,153402.0
2019-03-28 12:20:00,50.88,50.92,50.88,50.91,173108.0,42.4201,42.4535,42.4201,42.4451,173108.0
2019-03-28 12:30:00,50.91,50.92,50.87,50.9,236213.0,42.4451,42.4535,42.4118,42.4368,236213.0
2019-03-28 12:40:00,50.91,50.99,50.9,50.99,285919.0,42.4451,42.5118,42.4368,42.5118,285919.0
2019-03-28 12:50:00,50.99,51.05,50.98,51.05,107624.0,42.5118,42.5619,42.5035,42.5619,107624.0
2019-03-28 13:00:00,51.04,51.07,51.03,51.06,53209.0,42.5535,42.5785,42.5452,42.5702,53209.0
2019-03-28 13:10:00,51.05,51.1,51.05,51.09,54301.0,42.5619,42.6036,42.5619,42.5952,54301.0
2019-03-28 13:20:00,51.09,51.1,51.07,51.09,49232.0,42.5952,42.6036,42.5785,42.5952,49232.0
2019-03-28 13:30:00,51.08,51.12,51.08,51.09,58586.0,42.5869,42.6202,42.5869,42.5952,58586.0
2019-03-28 13:40:00,51.1,51.13,51.09,51.13,90714.0,42.6036,42.6286,42.5952,42.6286,90714.0
2019-03-28 13:50:00,51.13,51.21,51.12,51.21,141357.0,42.6286,42.6953,42.6202,42.6953,141357.0
2019-03-28 14:00:00,51.2,51.23,51.15,51.16,183737.0,42.6869,42.7119,42.6452,42.6536,183737.0
2019-03-28 14:10:00,51.16,51.2,51.16,51.2,73541.0,42.6536,42.6869,42.6536,42.6869,73541.0
2019-03-28 14:20:00,51.19,51.21,51.17,51.19,121740.0,42.6786,42.6953,42.6619,42.6786,121740.0
2019-03-28 14:30:00,51.19,51.2,51.13,51.16,327772.0,42.6786,42.6869,42.6286,42.6536,327772.0
2019-03-28 14:40:00,51.15,51.16,51.12,51.13,146540.0,42.6452,42.6536,42.6202,42.6286,146540.0
2019-03-28 14:50:00,51.13,51.15,51.11,51.14,143619.0,42.6286,42.6452,42.6119,42.6369,143619.0
2019-03-28 15:00:00,51.15,51.2,51.13,51.16,168463.0,42.6452,42.6869,42.6286,42.6536,168463.0
2019-03-28 15:10:00,51.16,51.21,51.16,51.19,151330.0,42.6536,42.6953,42.6536,42.6786,151330.0
2019-03-28 15:20:00,51.19,51.21,51.16,51.19,121726.0,42.6786,42.6953,42.6536,42.6786,121726.0
2019-03-28 15:30:00,51.19,51.23,51.17,51.2,211992.0,42.6786,42.7119,42.6619,42.6869,211992.0
2019-03-28 15:40:00,51.2,51.2,51.15,51.15,281098.0,42.6869,42.6869,42.6452,42.6452,281098.0
2019-03-28 15:50:00,51.16,51.21,51.13,51.2,470294.0,42.6536,42.6953,42.6286,42.6869,470294.0
2019-03-29 09:30:00,51.71,51.75,51.64,51.65,261053.0,43.1121,43.1455,43.0538,43.0621,261053.0
2019-03-29 09:40:00,51.65,51.72,51.62,51.66,474925.0,43.0621,43.1205,43.0371,43.0704,474925.0
2019-03-29 09:50:00,51.66,51.72,51.64,51.71,350732.0,43.0704,43.1205,43.0538,43.1121,350732.0
2019-03-29 10:00:00,51.71,51.76,51.67,51.74,498253.0,43.1121,43.1538,43.0788,43.1371,498253.0
2019-03-29 10:10:00,51.74,51.78,51.7,51.72,230726.0,43.1371,43.1705,43.1038,43.1205,230726.0
2019-03-29 10:20:00,51.73,51.74,51.66,51.71,374757.0,43.1288,43.1371,43.0704,43.1121,374757.0
2019-03-29 10:30:00,51.71,51.71,51.62,51.64,197919.0,43.1121,43.1121,43.0371,43.0538,197919.0
2019-03-29 10:40:00,51.64,51.67,51.52,51.55,243493.0,43.0538,43.0788,42.9537,42.9787,243493.0
2019-03-29 10:50:00,51.53,51.54,51.46,51.53,231052.0,42.9621,42.9704,42.9037,42.9621,231052.0
2019-03-29 11:00:00,51.53,51.58,51.53,51.57,265610.0,42.9621,43.0037,42.9621,42.9954,265610.0
2019-03-29 11:10:00,51.57,51.62,51.56,51.61,208284.0,42.9954,43.0371,42.9871,43.0288,208284.0
2019-03-29 11:20:00,51.61,51.66,51.58,51.65,356935.0,43.0288,43.0704,43.0037,43.0621,356935.0
2019-03-29 11:30:00,51.66,51.67,51.62,51.63,679735.0,43.0704,43.0788,43.0371,43.0454,679735.0
2019-03-29 11:40:00,51.63,51.64,51.58,51.61,183262.0,43.0454,43.0538,43.0037,43.0288,183262.0
2019-03-29 11:50:00,51.61,51.64,51.58,51.6,221312.0,43.0288,43.0538,43.0037,43.0204,221312.0
2019-03-29 12:00:00,51.6,51.64,51.58,51.63,143885.0,43.0204,43.0538,43.0037,43.0454,143885.0
2019-03-29 12:10:00,51.63,51.65,51.59,51.62,227490.0,43.0454,43.0621,43.0121,43.0371,227490.0
2019-03-29 12:20:00,51.62,51.68,51.6,51.67,108770.0,43.0371,43.0871,43.0204,43.0788,108770.0
2019-03-29 12:30:00,51.68,51.73,51.66,51.72,243600.0,43.0871,43.1288,43.0704,43.1205,243600.0
2019-03-29 12:40:00,51.73,51.74,51.69,51.72,45505.0,43.1288,43.1371,43.0955,43.1205,45505.0
2019-03-29 12:50:00,51.71,51.72,51.69,51.71,72555.0,43.1121,43.1205,43.0955,43.1121,72555.0
2019-03-29 13:00:00,51.72,51.72,51.69,51.71,67769.0,43.1205,43.1205,43.0955,43.1121,67769.0
2019-03-29 13:10:00,51.72,51.72,51.68,51.68,78203.0,43.1205,43.1205,43.0871,43.0871,78203.0
2019-03-29 13:20:00,51.68,51.69,51.65,51.66,43787.0,43.0871,43.0955,43.0621,43.0704,43787.0
2019-03-29 13:30:00,51.65,51.67,51.64,51.66,154442.0,43.0621,43.0788,43.0538,43.0704,154442.0
2019-03-29 13:40:00,51.67,51.75,51.66,51.74,173130.0,43.0788,43.1455,43.0704,43.1371,173130.0
2019-03-29 13:50:00,51.75,51.75,51.69,51.71,197087.0,43.1455,43.1455,43.0955,43.1121,197087.0
2019-03-29 14:00:00,51.7,51.74,51.7,51.73,83194.0,43.1038,43.1371,43.1038,43.1288,83194.0
2019-03-29 14:10:00,51.74,51.77,51.72,51.74,80030.0,43.1371,43.1622,43.1205,43.1371,80030.0
2019-03-29 14:20:00,51.74,51.74,51.71,51.73,222926.0,43.1371,43.1371,43.1121,43.1288,222926.0
2019-03-29 14:30:00,51.73,51.76,51.73,51.76,165884.0,43.1288,43.1538,43.1288,43.1538,165884.0
2019-03-29 14:40:00,51.76,51.77,51.71,51.77,347616.0,43.1538,43.1622,43.1121,43.1622,347616.0
2019-03-29 14:50:00,51.77,51.78,51.74,51.74,287005.0,43.1622,43.1705,43.1371,43.1371,287005.0
2019-03-29 15:00:00,51.75,51.78,51.72,51.73,347529.0,43.1455,43.1705,43.1205,43.1288,347529.0
2019-03-29 15:10:00,51.74,51.75,51.69,51.72,303768.0,43.1371,43.1455,43.0955,43.1205,303768.0
2019-03-29 15:20:00,51.71,51.72,51.65,51.66,378090.0,43.1121,43.1205,43.0621,43.0704,378090.0
2019-03-29 15:30:00,51.67,51.72,51.65,51.72,341791.0,43.0788,43.1205,43.0621,43.1205,341791.0
2019-03-29 15:40:00,51.72,51.73,51.69,51.69,426837.0,43.1205,43.1288,43.0955,43.0955,426837.0
2019-03-29 15:50:00,51.69,51.76,51.66,51.71,1633503.0,43.0955,43.1538,43.0704,43.1121,1633503.0
2019-04-01 09:30:00,52.39,52.42,52.31,52.35,501869.0,43.6791,43.7041,43.6124,43.6457,501869.0
2019-04-01 09:40:00,52.36,52.37,52.26,52.26,216895.0,43.6541,43.6624,43.5707,43.5707,216895.0
2019-04-01 09:50:00,52.26,52.31,52.26,52.28,381895.0,43.5707,43.6124,43.5707,43.5874,381895.0
2019-04-01 10:00:00,52.28,52.37,52.28,52.28,569801.0,43.5874,43.6624,43.5874,43.5874,569801.0
2019-04-01 10:10:00,52.29,52.33,52.26,52.32,223278.0,43.5957,43.629,43.5707,43.6207,223278.0
2019-04-01 10:20:00,52.32,52.37,52.28,52.36,354040.0,43.6207,43.6624,43.5874,43.6541,354040.0
2019-04-01 10:30:00,52.37,52.42,52.36,52.41,553383.0,43.6624,43.7041,43.6541,43.6957,553383.0
2019-04-01 10:40:00,52.42,52.44,52.4,52.43,433688.0,43.7041,43.7208,43.6874,43.7124,433688.0
2019-04-01 10:50:00,52.43,52.47,52.41,52.44,628920.0,43.7124,43.7458,43.6957,43.7208,628920.0
2019-04-01 11:00:00,52.44,52.47,52.43,52.45,240437.0,43.7208,43.7458,43.7124,43.7291,240437.0
2019-04-01 11:10:00,52.45,52.48,52.42,52.47,300754.0,43.7291,43.7541,43.7041,43.7458,300754.0
2019-04-01 11:20:00,52.46,52.48,52.42,52.44,162725.0,43.7374,43.7541,43.7041,43.7208,162725.0
2019-04-01 11:30:00,52.44,52.46,52.4,52.45,165035.0,43.7208,43.7374,43.6874,43.7291,165035.0
2019-04-01 11:40:00,52.45,52.5,52.45,52.49,193515.0,43.7291,43.7708,43.7291,43.7624,193515.0
2019-04-01 11:50:00,52.5,52.52,52.49,52.51,230104.0,43.7708,43.7874,43.7624,43.7791,230104.0
2019-04-01 12:00:00,52.51,52.51,52.43,52.43,80169.0,43.7791,43.7791,43.7124,43.7124,80169.0
2019-04-01 12:10:00,52.44,52.47,52.41,52.46,84803.0,43.7208,43.7458,43.6957,43.7374,84803.0
2019-04-01 12:20:00,52.46,52.46,52.41,52.45,114499.0,43.7374,43.7374,43.6957,43.7291,114499.0
2019-04-01 12:30:00,52.44,52.48,52.44,52.47,59294.0,43.7208,43.7541,43.7208,43.7458,59294.0
2019-04-01 12:40:00,52.47,52.49,52.46,52.48,48546.0,43.7458,43.7624,43.7374,43.7541,48546.0
2019-04-01 12:50:00,52.48,52.49,52.44,52.49,306198.0,43.7541,43.7624,43.7208,43.7624,306198.0
2019-04-01 13:00:00,52.49,52.51,52.48,52.5,158366.0,43.7624,43.7791,43.7541,43.7708,158366.0
2019-04-01 13:10:00,52.5,52.5,52.45,52.45,81673.0,43.7708,43.7708,43.7291,43.7291,81673.0
2019-04-01 13:20:00,52.45,52.48,52.44,52.47,74813.0,43.7291,43.7541,43.7208,43.7458,74813.0
2019-04-01 13:30:00,52.46,52.5,52.44,52.5,59587.0,43.7374,43.7708,43.7208,43.7708,59587.0
2019-04-01 13:40:00,52.49,52.5,52.46,52.48,57320.0,43.7624,43.7708,43.7374,43.7541,57320.0
2019-04-01 13:50:00,52.48,52.51,52.48,52.49,127658.0,43.7541,43.7791,43.7541,43.7624,127658.0
2019-04-01 14:00:00,52.5,52.56,52.49,52.55,241801.0,43.7708,43.8208,43.7624,43.8125,241801.0
2019-04-01 14:10:00,52.55,52.56,52.51,52.52,227070.0,43.8125,43.8208,43.7791,43.7874,227070.0
2019-04-01 14:20:00,52.51,52.53,52.49,52.49,87138.0,43.7791,43.7958,43.7624,43.7624,87138.0
2019-04-01 14:30:00,52.5,52.51,52.49,52.5,113365.0,43.7708,43.7791,43.7624,43.7708,113365.0
2019-04-01 14:40:00,52.5,52.54,52.5,52.52,132793.0,43.7708,43.8041,43.7708,43.7874,132793.0
2019-04-01 14:50:00,52.52,52.53,52.5,52.51,425311.0,43.7874,43.7958,43.7708,43.7791,425311.0
2019-04-01 15:00:00,52.52,52.54,52.48,52.5,2873436.0,43.7874,43.8041,43.7541,43.7708,2873436.0
2019-04-01 15:10:00,52.49,52.55,52.48,52.55,742743.0,43.7624,43.8125,43.7541,43.8125,742743.0
2019-04-01 15:20:00,52.54,52.56,52.54,52.56,132647.0,43.8041,43.8208,43.8041,43.8208,132647.0
2019-04-01 15:30:00,52.55,52.56,52.54,52.55,247388.0,43.8125,43.8208,43.8041,43.8125,247388.0
2019-04-01 15:40:00,52.55,52.56,52.54,52.55,510529.0,43.8125,43.8208,43.8041,43.8125,510529.0
2019-04-01 15:50:00,52.55,52.56,52.5,52.53,2634083.0,43.8125,43.8208,43.7708,43.7958,2634083.0
2019-04-02 09:30:00,52.56,52.59,52.48,52.54,526837.0,43.8208,43.8458,43.7541,43.8041,526837.0
2019-04-02 09:40:00,52.54,52.55,52.49,52.53,322772.0,43.8041,43.8125,43.7624,43.7958,322772.0
2019-04-02 09:50:00,52.53,52.53,52.46,52.48,311440.0,43.7958,43.7958,43.7374,43.7541,311440.0
2019-04-02 10:00:00,52.48,52.48,52.42,52.48,285098.0,43.7541,43.7541,43.7041,43.7541,285098.0
2019-04-02 10:10:00,52.47,52.5,52.44,52.47,315238.0,43.7458,43.7708,43.7208,43.7458,315238.0
2019-04-02 10:20:00,52.47,52.47,52.42,52.43,253282.0,43.7458,43.7458,43.7041,43.7124,253282.0
2019-04-02 10:30:00,52.44,52.44,52.36,52.37,290834.0,43.7208,43.7208,43.6541,43.6624,290834.0
2019-04-02 10:40:00,52.37,52.39,52.35,52.37,178052.0,43.6624,43.6791,43.6457,43.6624,178052.0
2019-04-02 10:50:00,52.37,52.42,52.36,52.36,214917.0,43.6624,43.7041,43.6541,43.6541,214917.0
2019-04-02 11:00:00,52.36,52.36,52.23,52.25,400783.0,43.6541,43.6541,43.5457,43.5623,400783.0
2019-04-02 11:10:00,52.25,52.29,52.2,52.27,136144.0,43.5623,43.5957,43.5207,43.579,136144.0
2019-04-02 11:20:00,52.27,52.32,52.26,52.31,266227.0,43.579,43.6207,43.5707,43.6124,266227.0
2019-04-02 11:30:00,52.31,52.32,52.26,52.29,175651.0,43.6124,43.6207,43.5707,43.5957,175651.0
2019-04-02 11:40:00,52.29,52.34,52.28,52.33,173958.0,43.5957,43.6374,43.5874,43.629,173958.0
2019-04-02 11:50:00,52.33,52.36,52.31,52.33,213956.0,43.629,43.6541,43.6124,43.629,213956.0
2019-04-02 12:00:00,52.33,52.38,52.32,52.37,153938.0,43.629,43.6707,43.6207,43.6624,153938.0
2019-04-02 12:10:00,52.37,52.37,52.31,52.32,107109.0,43.6624,43.6624,43.6124,43.6207,107109.0
2019-04-02 12:20:00,52.32,52.33,52.25,52.28,164352.0,43.6207,43.629,43.5623,43.5874,164352.0
2019-04-02 12:30:00,52.28,52.29,52.25,52.29,131762.0,43.5874,43.5957,43.5623,43.5957,131762.0
2019-04-02 12:40:00,52.29,52.3,52.25,52.28,104677.0,43.5957,43.604,43.5623,43.5874,104677.0
2019-04-02 12:50:00,52.27,52.3,52.26,52.28,84096.0,43.579,43.604,43.5707,43.5874,84096.0
2019-04-02 13:00:00,52.28,52.38,52.26,52.36,212238.0,43.5874,43.6707,43.5707,43.6541,212238.0
2019-04-02 13:10:00,52.36,52.36,52.32,52.33,152257.0,43.6541,43.6541,43.6207,43.629,152257.0
2019-04-02 13:20:00,52.33,52.36,52.32,52.34,83288.0,43.629,43.6541,43.6207,43.6374,83288.0
2019-04-02 13:30:00,52.34,52.38,52.33,52.37,280427.0,43.6374,43.6707,43.629,43.6624,280427.0
2019-04-02 13:40:00,52.37,52.38,52.35,52.36,285806.0,43.6624,43.6707,43.6457,43.6541,285806.0
2019-04-02 13:50:00,52.35,52.36,52.31,52.32,665698.0,43.6457,43.6541,43.6124,43.6207,665698.0
2019-04-02 14:00:00,52.32,52.35,52.31,52.33,236526.0,43.6207,43.6457,43.6124,43.629,236526.0
2019-04-02 14:10:00,52.34,52.36,52.33,52.35,294390.0,43.6374,43.6541,43.629,43.6457,294390.0
2019-04-02 14:20:00,52.36,52.4,52.35,52.39,220067.0,43.6541,43.6874,43.6457,43.6791,220067.0
2019-04-02 14:30:00,52.4,52.42,52.39,52.4,133927.0,43.6874,43.7041,43.6791,43.6874,133927.0
2019-04-02 14:40:00,52.4,52.42,52.39,52.39,113485.0,43.6874,43.7041,43.6791,43.6791,113485.0
2019-04-02 14:50:00,52.4,52.42,52.38,52.41,182170.0,43.6874,43.7041,43.6707,43.6957,182170.0
2019-04-02 15:00:00,52.41,52.42,52.37,52.38,252962.0,43.6957,43.7041,43.6624,43.6707,252962.0
2019-04-02 15:10:00,52.38,52.38,52.37,52.38,196222.0,43.6707,43.6707,43.6624,43.6707,196222.0
2019-04-02 15:20:00,52.37,52.38,52.36,52.38,245841.0,43.6624,43.6707,43.6541,43.6707,245841.0
2019-04-02 15:30:00,52.38,52.38,52.35,52.37,257329.0,43.6707,43.6707,43.6457,43.6624,257329.0
2019-04-02 15:40:00,52.37,52.39,52.36,52.37,356209.0,43.6624,43.6791,43.6541,43.6624,356209.0
2019-04-02 15:50:00,52.38,52.38,52.31,52.34,3160984.0,43.6707,43.6707,43.6124,43.6374,3160984.0
2019-04-03 09:30:00,52.84,52.91,52.84,52.9,745018.0,44.0542,44.1126,44.0542,44.1043,745018.0
2019-04-03 09:40:00,52.9,52.96,52.89,52.92,1125735.0,44.1043,44.1543,44.0959,44.1209,1125735.0
2019-04-03 09:50:00,52.93,52.93,52.87,52.88,970788.0,44.1293,44.1293,44.0793,44.0876,970788.0
2019-04-03 10:00:00,52.88,52.93,52.85,52.93,1031052.0,44.0876,44.1293,44.0626,44.1293,1031052.0
2019-04-03 10:10:00,52.94,52.99,52.91,52.98,281872.0,44.1376,44.1793,44.1126,44.171,281872.0
2019-04-03 10:20:00,52.98,53.0,52.96,52.98,445268.0,44.171,44.1876,44.1543,44.171,445268.0
2019-04-03 10:30:00,52.97,53.05,52.95,53.03,322274.0,44.1626,44.2293,44.146,44.2127,322274.0
2019-04-03 10:40:00,53.04,53.05,52.97,52.97,113320.0,44.221,44.2293,44.1626,44.1626,113320.0
2019-04-03 10:50:00,52.97,53.03,52.96,52.98,131977.0,44.1626,44.2127,44.1543,44.171,131977.0
2019-04-03 11:00:00,52.99,53.04,52.98,53.03,128141.0,44.1793,44.221,44.171,44.2127,128141.0
2019-04-03 11:10:00,53.03,53.04,52.99,53.02,106283.0,44.2127,44.221,44.1793,44.2043,106283.0
2019-04-03 11:20:00,53.02,53.02,52.95,52.98,88096.0,44.2043,44.2043,44.146,44.171,88096.0
2019-04-03 11:30:00,52.98,53.02,52.97,53.01,83296.0,44.171,44.2043,44.1626,44.196,83296.0
2019-04-03 11:40:00,53.01,53.05,53.0,53.04,106374.0,44.196,44.2293,44.1876,44.221,106374.0
2019-04-03 11:50:00,53.04,53.09,53.03,53.08,99695.0,44.221,44.2627,44.2127,44.2543,99695.0
2019-04-03 12:00:00,53.08,53.1,53.05,53.1,134806.0,44.2543,44.271,44.2293,44.271,134806.0
2019-04-03 12:10:00,53.1,53.11,53.03,53.03,206615.0,44.271,44.2793,44.2127,44.2127,206615.0
2019-04-03 12:20:00,53.03,53.07,53.03,53.05,89292.0,44.2127,44.246,44.2127,44.2293,89292.0
2019-04-03 12:30:00,53.05,53.06,53.01,53.03,173204.0,44.2293,44.2377,44.196,44.2127,173204.0
2019-04-03 12:40:00,53.03,53.04,53.0,53.01,83214.0,44.2127,44.221,44.1876,44.196,83214.0
2019-04-03 12:50:00,53.01,53.01,52.95,52.97,107805.0,44.196,44.196,44.146,44.1626,107805.0
2019-04-03 13:00:00,52.97,53.0,52.97,53.0,81074.0,44.1626,44.1876,44.1626,44.1876,81074.0
2019-04-03 13:10:00,53.0,53.0,52.94,52.94,72081.0,44.1876,44.1876,44.1376,44.1376,72081.0
2019-04-03 13:20:00,52.94,52.98,52.93,52.97,79579.0,44.1376,44.171,44.1293,44.1626,79579.0
2019-04-03 13:30:00,52.97,52.99,52.95,52.97,101841.0,44.1626,44.1793,44.146,44.1626,101841.0
2019-04-03 13:40:00,52.96,52.97,52.88,52.93,108873.0,44.1543,44.1626,44.0876,44.1293,108873.0
2019-04-03 13:50:00,52.93,52.93,52.83,52.83,221322.0,44.1293,44.1293,44.0459,44.0459,221322.0
2019-04-03 14:00:00,52.83,52.84,52.77,52.81,219620.0,44.0459,44.0542,43.9959,44.0292,219620.0
2019-04-03 14:10:00,52.81,52.82,52.75,52.77,277739.0,44.0292,44.0376,43.9792,43.9959,277739.0
2019-04-03 14:20:00,52.77,52.82,52.77,52.82,217629.0,43.9959,44.0376,43.9959,44.0376,217629.0
2019-04-03 14:30:00,52.81,52.82,52.76,52.77,219698.0,44.0292,44.0376,43.9875,43.9959,219698.0
2019-04-03 14:40:00,52.77,52.78,52.74,52.77,264302.0,43.9959,44.0042,43.9709,43.9959,264302.0
2019-04-03 14:50:00,52.77,52.8,52.75,52.75,243673.0,43.9959,44.0209,43.9792,43.9792,243673.0
2019-04-03 15:00:00,52.75,52.77,52.68,52.69,224150.0,43.9792,43.9959,43.9208,43.9292,224150.0
2019-04-03 15:10:00,52.69,52.69,52.62,52.66,312341.0,43.9292,43.9292,43.8708,43.9042,312341.0
2019-04-03 15:20:00,52.66,52.77,52.64,52.77,441482.0,43.9042,43.9959,43.8875,43.9959,441482.0
2019-04-03 15:30:00,52.77,52.78,52.73,52.75,448793.0,43.9959,44.0042,43.9625,43.9792,448793.0
2019-04-03 15:40:00,52.76,52.77,52.73,52.75,403287.0,43.9875,43.9959,43.9625,43.9792,403287.0
2019-04-03 15:50:00,52.75,52.77,52.69,52.71,3321205.0,43.9792,43.9959,43.9292,43.9459,3321205.0
2019-04-04 09:30:00,52.68,52.78,52.65,52.77,592741.0,43.9208,44.0042,43.8958,43.9959,592741.0
2019-04-04 09:40:00,52.78,52.86,52.76,52.84,469884.0,44.0042,44.0709,43.9875,44.0542,469884.0
2019-04-04 09:50:00,52.85,52.89,52.84,52.88,420258.0,44.0626,44.0959,44.0542,44.0876,420258.0
2019-04-04 10:00:00,52.88,52.91,52.86,52.87,229813.0,44.0876,44.1126,44.0709,44.0793,229813.0
2019-04-04 10:10:00,52.86,52.91,52.83,52.83,176654.0,44.0709,44.1126,44.0459,44.0459,176654.0
2019-04-04 10:20:00,52.84,52.89,52.84,52.85,258756.0,44.0542,44.0959,44.0542,44.0626,258756.0
2019-04-04 10:30:00,52.85,52.85,52.77,52.83,131317.0,44.0626,44.0626,43.9959,44.0459,131317.0
2019-04-04 10:40:00,52.84,52.98,52.84,52.98,186343.0,44.0542,44.171,44.0542,44.171,186343.0
2019-04-04 10:50:00,52.97,52.98,52.94,52.94,154158.0,44.1626,44.171,44.1376,44.1376,154158.0
2019-04-04 11:00:00,52.95,52.98,52.91,52.97,207005.0,44.146,44.171,44.1126,44.1626,207005.0
2019-04-04 11:10:00,52.97,52.97,52.87,52.89,130187.0,44.1626,44.1626,44.0793,44.0959,130187.0
2019-04-04 11:20:00,52.88,52.92,52.85,52.91,61631.0,44.0876,44.1209,44.0626,44.1126,61631.0
2019-04-04 11:30:00,52.91,52.97,52.87,52.97,300089.0,44.1126,44.1626,44.0793,44.1626,300089.0
2019-04-04 11:40:00,52.97,52.99,52.94,52.96,149671.0,44.1626,44.1793,44.1376,44.1543,149671.0
2019-04-04 11:50:00,52.97,52.97,52.92,52.92,203324.0,44.1626,44.1626,44.1209,44.1209,203324.0
2019-04-04 12:00:00,52.93,52.98,52.91,52.96,116185.0,44.1293,44.171,44.1126,44.1543,116185.0
2019-04-04 12:10:00,52.95,52.96,52.86,52.89,55621.0,44.146,44.1543,44.0709,44.0959,55621.0
2019-04-04 12:20:00,52.88,52.98,52.87,52.9,269075.0,44.0876,44.171,44.0793,44.1043,269075.0
2019-04-04 12:30:00,52.9,52.95,52.87,52.94,172842.0,44.1043,44.146,44.0793,44.1376,172842.0
2019-04-04 12:40:00,52.94,52.97,52.91,52.95,403496.0,44.1376,44.1626,44.1126,44.146,403496.0
2019-04-04 12:50:00,52.96,52.99,52.95,52.98,128672.0,44.1543,44.1793,44.146,44.171,128672.0
2019-04-04 13:00:00,52.98,52.99,52.94,52.97,174860.0,44.171,44.1793,44.1376,44.1626,174860.0
2019-04-04 13:10:00,52.97,52.99,52.93,52.98,201018.0,44.1626,44.1793,44.1293,44.171,201018.0
2019-04-04 13:20:00,52.98,53.03,52.97,53.02,195899.0,44.171,44.2127,44.1626,44.2043,195899.0
2019-04-04 13:30:00,53.01,53.05,53.0,53.04,127722.0,44.196,44.2293,44.1876,44.221,127722.0
2019-04-04 13:40:00,53.04,53.06,53.01,53.04,66004.0,44.221,44.2377,44.196,44.221,66004.0
2019-04-04 13:50:00,53.03,53.07,53.02,53.03,81842.0,44.2127,44.246,44.2043,44.2127,81842.0
2019-04-04 14:00:00,53.03,53.05,53.0,53.04,87432.0,44.2127,44.2293,44.1876,44.221,87432.0
2019-04-04 14:10:00,53.04,53.09,53.03,53.08,65549.0,44.221,44.2627,44.2127,44.2543,65549.0
2019-04-04 14:20:00,53.08,53.1,53.06,53.06,324137.0,44.2543,44.271,44.2377,44.2377,324137.0
2019-04-04 14:30:00,53.06,53.08,53.05,53.07,131193.0,44.2377,44.2543,44.2293,44.246,131193.0
2019-04-04 14:40:00,53.07,53.1,53.06,53.09,91695.0,44.246,44.271,44.2377,44.2627,91695.0
2019-04-04 14:50:00,53.08,53.1,53.08,53.09,76187.0,44.2543,44.271,44.2543,44.2627,76187.0
2019-04-04 15:00:00,53.09,53.1,53.03,53.03,307062.0,44.2627,44.271,44.2127,44.2127,307062.0
2019-04-04 15:10:00,53.03,53.06,53.02,53.02,199408.0,44.2127,44.2377,44.2043,44.2043,199408.0
2019-04-04 15:20:00,53.02,53.03,53.0,53.01,172789.0,44.2043,44.2127,44.1876,44.196,172789.0
2019-04-04 15:30:00,53.0,53.02,53.0,53.02,304506.0,44.1876,44.2043,44.1876,44.2043,304506.0
2019-04-04 15:40:00,53.02,53.02,52.96,52.97,649949.0,44.2043,44.2043,44.1543,44.1626,649949.0
2019-04-04 15:50:00,52.98,53.03,52.98,53.03,597030.0,44.171,44.2127,44.171,44.2127,597030.0
2019-04-05 09:30:00,53.17,53.23,53.14,53.14,921102.0,44.3294,44.3794,44.3044,44.3044,921102.0
2019-04-05 09:40:00,53.15,53.25,53.13,53.22,1414269.0,44.3127,44.3961,44.296,44.3711,1414269.0
2019-04-05 09:50:00,53.22,53.27,53.2,53.25,429203.0,44.3711,44.4127,44.3544,44.3961,429203.0
2019-04-05 10:00:00,53.25,53.37,53.24,53.36,465808.0,44.3961,44.4961,44.3877,44.4878,465808.0
2019-04-05 10:10:00,53.36,53.44,53.34,53.38,855158.0,44.4878,44.5545,44.4711,44.5045,855158.0
2019-04-05 10:20:00,53.38,53.43,53.35,53.38,388102.0,44.5045,44.5461,44.4794,44.5045,388102.0
2019-04-05 10:30:00,53.38,53.43,53.36,53.4,200886.0,44.5045,44.5461,44.4878,44.5211,200886.0
2019-04-05 10:40:00,53.41,53.42,53.36,53.39,247836.0,44.5295,44.5378,44.4878,44.5128,247836.0
2019-04-05 10:50:00,53.4,53.45,53.37,53.39,245682.0,44.5211,44.5628,44.4961,44.5128,245682.0
2019-04-05 11:00:00,53.39,53.42,53.35,53.37,154234.0,44.5128,44.5378,44.4794,44.4961,154234.0
2019-04-05 11:10:00,53.36,53.42,53.35,53.35,336080.0,44.4878,44.5378,44.4794,44.4794,336080.0
2019-04-05 11:20:00,53.35,53.39,53.33,53.38,162920.0,44.4794,44.5128,44.4628,44.5045,162920.0
2019-04-05 11:30:00,53.37,53.38,53.34,53.37,164161.0,44.4961,44.5045,44.4711,44.4961,164161.0
2019-04-05 11:40:00,53.37,53.39,53.36,53.37,341296.0,44.4961,44.5128,44.4878,44.4961,341296.0
2019-04-05 11:50:00,53.36,53.37,53.33,53.36,177015.0,44.4878,44.4961,44.4628,44.4878,177015.0
2019-04-05 12:00:00,53.36,53.37,53.34,53.35,142669.0,44.4878,44.4961,44.4711,44.4794,142669.0
2019-04-05 12:10:00,53.34,53.37,53.34,53.35,283146.0,44.4711,44.4961,44.4711,44.4794,283146.0
2019-04-05 12:20:00,53.36,53.4,53.35,53.4,367443.0,44.4878,44.5211,44.4794,44.5211,367443.0
2019-04-05 12:30:00,53.4,53.41,53.34,53.35,180578.0,44.5211,44.5295,44.4711,44.4794,180578.0
2019-04-05 12:40:00,53.35,53.38,53.34,53.38,108978.0,44.4794,44.5045,44.4711,44.5045,108978.0
2019-04-05 12:50:00,53.37,53.39,53.35,53.37,83387.0,44.4961,44.5128,44.4794,44.4961,83387.0
2019-04-05 13:00:00,53.37,53.38,53.34,53.37,110171.0,44.4961,44.5045,44.4711,44.4961,110171.0
2019-04-05 13:10:00,53.37,53.39,53.36,53.38,166539.0,44.4961,44.5128,44.4878,44.5045,166539.0
2019-04-05 13:20:00,53.39,53.41,53.38,53.4,144890.0,44.5128,44.5295,44.5045,44.5211,144890.0
2019-04-05 13:30:00,53.4,53.41,53.39,53.4,100591.0,44.5211,44.5295,44.5128,44.5211,100591.0
2019-04-05 13:40:00,53.41,53.42,53.4,53.42,123430.0,44.5295,44.5378,44.5211,44.5378,123430.0
2019-04-05 13:50:00,53.42,53.43,53.41,53.43,60952.0,44.5378,44.5461,44.5295,44.5461,60952.0
2019-04-05 14:00:00,53.43,53.45,53.42,53.44,293835.0,44.5461,44.5628,44.5378,44.5545,293835.0
2019-04-05 14:10:00,53.44,53.45,53.43,53.44,147220.0,44.5545,44.5628,44.5461,44.5545,147220.0
2019-04-05 14:20:00,53.44,53.44,53.42,53.43,211826.0,44.5545,44.5545,44.5378,44.5461,211826.0
2019-04-05 14:30:00,53.43,53.44,53.42,53.43,283561.0,44.5461,44.5545,44.5378,44.5461,283561.0
2019-04-05 14:40:00,53.43,53.44,53.41,53.41,163198.0,44.5461,44.5545,44.5295,44.5295,163198.0
2019-04-05 14:50:00,53.41,53.43,53.41,53.41,183560.0,44.5295,44.5461,44.5295,44.5295,183560.0
2019-04-05 15:00:00,53.42,53.42,53.4,53.41,291957.0,44.5378,44.5378,44.5211,44.5295,291957.0
2019-04-05 15:10:00,53.4,53.41,53.37,53.39,340398.0,44.5211,44.5295,44.4961,44.5128,340398.0
2019-04-05 15:20:00,53.4,53.42,53.39,53.41,195660.0,44.5211,44.5378,44.5128,44.5295,195660.0
2019-04-05 15:30:00,53.41,53.43,53.41,53.43,198032.0,44.5295,44.5461,44.5295,44.5461,198032.0
2019-04-05 15:40:00,53.43,53.43,53.41,53.41,233846.0,44.5461,44.5461,44.5295,44.5295,233846.0
2019-04-05 15:50:00,53.41,53.41,53.36,53.39,2331026.0,44.5295,44.5295,44.4878,44.5128,2331026.0
2019-04-08 09:30:00,53.16,53.19,53.11,53.12,410069.0,44.321,44.346,44.2793,44.2877,410069.0
2019-04-08 09:40:00,53.11,53.14,53.06,53.1,383107.0,44.2793,44.3044,44.2377,44.271,383107.0
2019-04-08 09:50:00,53.1,53.15,53.08,53.15,292828.0,44.271,44.3127,44.2543,44.3127,292828.0
2019-04-08 10:00:00,53.14,53.22,53.12,53.19,170196.0,44.3044,44.3711,44.2877,44.346,170196.0
2019-04-08 10:10:00,53.19,53.24,53.18,53.24,321035.0,44.346,44.3877,44.3377,44.3877,321035.0
2019-04-08 10:20:00,53.24,53.24,53.19,53.22,207442.0,44.3877,44.3877,44.346,44.3711,207442.0
2019-04-08 10:30:00,53.22,53.26,53.2,53.22,107287.0,44.3711,44.4044,44.3544,44.3711,107287.0
2019-04-08 10:40:00,53.22,53.23,53.17,53.21,135912.0,44.3711,44.3794,44.3294,44.3627,135912.0
2019-04-08 10:50:00,53.22,53.26,53.16,53.18,127066.0,44.3711,44.4044,44.321,44.3377,127066.0
2019-04-08 11:00:00,53.19,53.21,53.17,53.18,155578.0,44.346,44.3627,44.3294,44.3377,155578.0
2019-04-08 11:10:00,53.18,53.23,53.17,53.2,138972.0,44.3377,44.3794,44.3294,44.3544,138972.0
2019-04-08 11:20:00,53.19,53.23,53.17,53.23,181728.0,44.346,44.3794,44.3294,44.3794,181728.0
2019-04-08 11:30:00,53.23,53.31,53.23,53.28,133102.0,44.3794,44.4461,44.3794,44.4211,133102.0
2019-04-08 11:40:00,53.27,53.3,53.24,53.27,175746.0,44.4127,44.4378,44.3877,44.4127,175746.0
2019-04-08 11:50:00,53.27,53.28,53.22,53.23,165750.0,44.4127,44.4211,44.3711,44.3794,165750.0
2019-04-08 12:00:00,53.24,53.25,53.21,53.24,209210.0,44.3877,44.3961,44.3627,44.3877,209210.0
2019-04-08 12:10:00,53.24,53.28,53.23,53.28,101254.0,44.3877,44.4211,44.3794,44.4211,101254.0
2019-04-08 12:20:00,53.27,53.31,53.25,53.3,87119.0,44.4127,44.4461,44.3961,44.4378,87119.0
2019-04-08 12:30:00,53.3,53.33,53.27,53.32,96302.0,44.4378,44.4628,44.4127,44.4544,96302.0
2019-04-08 12:40:00,53.33,53.33,53.31,53.32,32775.0,44.4628,44.4628,44.4461,44.4544,32775.0
2019-04-08 12:50:00,53.32,53.34,53.31,53.33,67205.0,44.4544,44.4711,44.4461,44.4628,67205.0
2019-04-08 13:00:00,53.34,53.34,53.32,53.33,154968.0,44.4711,44.4711,44.4544,44.4628,154968.0
2019-04-08 13:10:00,53.34,53.34,53.31,53.33,106227.0,44.4711,44.4711,44.4461,44.4628,106227.0
2019-04-08 13:20:00,53.34,53.35,53.32,53.34,44226.0,44.4711,44.4794,44.4544,44.4711,44226.0
2019-04-08 13:30:00,53.35,53.37,53.33,53.37,159925.0,44.4794,44.4961,44.4628,44.4961,159925.0
2019-04-08 13:40:00,53.36,53.37,53.34,53.36,137037.0,44.4878,44.4961,44.4711,44.4878,137037.0
2019-04-08 13:50:00,53.36,53.4,53.35,53.39,94272.0,44.4878,44.5211,44.4794,44.5128,94272.0
2019-04-08 14:00:00,53.4,53.42,53.38,53.41,137259.0,44.5211,44.5378,44.5045,44.5295,137259.0
2019-04-08 14:10:00,53.41,53.44,53.4,53.43,91233.0,44.5295,44.5545,44.5211,44.5461,91233.0
2019-04-08 14:20:00,53.43,53.43,53.4,53.4,102276.0,44.5461,44.5461,44.5211,44.5211,102276.0
2019-04-08 14:30:00,53.4,53.41,53.39,53.4,147048.0,44.5211,44.5295,44.5128,44.5211,147048.0
2019-04-08 14:40:00,53.4,53.4,53.37,53.37,56516.0,44.5211,44.5211,44.4961,44.4961,56516.0
2019-04-08 14:50:00,53.38,53.41,53.37,53.41,75734.0,44.5045,44.5295,44.4961,44.5295,75734.0
2019-04-08 15:00:00,53.41,53.41,53.38,53.4,154415.0,44.5295,44.5295,44.5045,44.5211,154415.0
2019-04-08 15:10:00,53.4,53.4,53.37,53.38,102258.0,44.5211,44.5211,44.4961,44.5045,102258.0
2019-04-08 15:20:00,53.38,53.38,53.35,53.36,97678.0,44.5045,44.5045,44.4794,44.4878,97678.0
2019-04-08 15:30:00,53.36,53.36,53.32,53.33,212607.0,44.4878,44.4878,44.4544,44.4628,212607.0
2019-04-08 15:40:00,53.34,53.37,53.33,53.36,178732.0,44.4711,44.4961,44.4628,44.4878,178732.0
2019-04-08 15:50:00,53.37,53.38,53.33,53.38,2658221.0,44.4961,44.5045,44.4628,44.5045,2658221.0
2019-04-09 09:30:00,53.45,53.45,53.29,53.35,297145.0,44.5628,44.5628,44.4294,44.4794,297145.0
2019-04-09 09:40:00,53.34,53.36,53.29,53.3,250435.0,44.4711,44.4878,44.4294,44.4378,250435.0
2019-04-09 09:50:00,53.3,53.38,53.29,53.34,137038.0,44.4378,44.5045,44.4294,44.4711,137038.0
2019-04-09 10:00:00,53.34,53.39,53.3,53.37,187482.0,44.4711,44.5128,44.4378,44.4961,187482.0
2019-04-09 10:10:00,53.37,53.38,53.33,53.38,201079.0,44.4961,44.5045,44.4628,44.5045,201079.0
2019-04-09 10:20:00,53.38,53.42,53.37,53.41,511918.0,44.5045,44.5378,44.4961,44.5295,511918.0
2019-04-09 10:30:00,53.41,53.44,53.37,53.4,585063.0,44.5295,44.5545,44.4961,44.5211,585063.0
2019-04-09 10:40:00,53.4,53.41,53.33,53.34,226060.0,44.5211,44.5295,44.4628,44.4711,226060.0
2019-04-09 10:50:00,53.34,53.4,53.33,53.39,287810.0,44.4711,44.5211,44.4628,44.5128,287810.0
2019-04-09 11:00:00,53.39,53.45,53.38,53.43,328934.0,44.5128,44.5628,44.5045,44.5461,328934.0
2019-04-09 11:10:00,53.43,53.46,53.41,53.43,198915.0,44.5461,44.5712,44.5295,44.5461,198915.0
2019-04-09 11:20:00,53.44,53.44,53.28,53.28,529942.0,44.5545,44.5545,44.4211,44.4211,529942.0
2019-04-09 11:30:00,53.29,53.35,53.27,53.34,390492.0,44.4294,44.4794,44.4127,44.4711,390492.0
2019-04-09 11:40:00,53.33,53.38,53.32,53.38,1057521.0,44.4628,44.5045,44.4544,44.5045,1057521.0
2019-04-09 11:50:00,53.37,53.39,53.33,53.36,413457.0,44.4961,44.5128,44.4628,44.4878,413457.0
2019-04-09 12:00:00,53.35,53.38,53.34,53.37,252733.0,44.4794,44.5045,44.4711,44.4961,252733.0
2019-04-09 12:10:00,53.37,53.4,53.36,53.4,387428.0,44.4961,44.5211,44.4878,44.5211,387428.0
2019-04-09 12:20:00,53.4,53.41,53.35,53.36,299968.0,44.5211,44.5295,44.4794,44.4878,299968.0
2019-04-09 12:30:00,53.37,53.38,53.34,53.35,98790.0,44.4961,44.5045,44.4711,44.4794,98790.0
2019-04-09 12:40:00,53.35,53.37,53.35,53.35,152360.0,44.4794,44.4961,44.4794,44.4794,152360.0
2019-04-09 12:50:00,53.35,53.36,53.31,53.31,116118.0,44.4794,44.4878,44.4461,44.4461,116118.0
2019-04-09 13:00:00,53.31,53.35,53.3,53.33,935708.0,44.4461,44.4794,44.4378,44.4628,935708.0
2019-04-09 13:10:00,53.34,53.36,53.3,53.31,366019.0,44.4711,44.4878,44.4378,44.4461,366019.0
2019-04-09 13:20:00,53.3,53.31,53.28,53.28,435782.0,44.4378,44.4461,44.4211,44.4211,435782.0
2019-04-09 13:30:00,53.29,53.33,53.27,53.32,608985.0,44.4294,44.4628,44.4127,44.4544,608985.0
2019-04-09 13:40:00,53.33,53.33,53.28,53.29,498733.0,44.4628,44.4628,44.4211,44.4294,498733.0
2019-04-09 13:50:00,53.29,53.3,53.27,53.3,677656.0,44.4294,44.4378,44.4127,44.4378,677656.0
2019-04-09 14:00:00,53.3,53.32,53.28,53.3,392710.0,44.4378,44.4544,44.4211,44.4378,392710.0
2019-04-09 14:10:00,53.29,53.34,53.29,53.32,384531.0,44.4294,44.4711,44.4294,44.4544,384531.0
2019-04-09 14:20:00,53.32,53.33,53.32,53.33,370172.0,44.4544,44.4628,44.4544,44.4628,370172.0
2019-04-09 14:30:00,53.32,53.36,53.32,53.36,590811.0,44.4544,44.4878,44.4544,44.4878,590811.0
2019-04-09 14:40:00,53.36,53.36,53.31,53.33,607648.0,44.4878,44.4878,44.4461,44.4628,607648.0
2019-04-09 14:50:00,53.33,53.35,53.32,53.33,472737.0,44.4628,44.4794,44.4544,44.4628,472737.0
2019-04-09 15:00:00,53.33,53.34,53.32,53.32,505240.0,44.4628,44.4711,44.4544,44.4544,505240.0
2019-04-09 15:10:00,53.33,53.34,53.32,53.34,487699.0,44.4628,44.4711,44.4544,44.4711,487699.0
2019-04-09 15:20:00,53.34,53.35,53.31,53.32,556084.0,44.4711,44.4794,44.4461,44.4544,556084.0
2019-04-09 15:30:00,53.32,53.37,53.31,53.37,517349.0,44.4544,44.4961,44.4461,44.4961,517349.0
2019-04-09 15:40:00,53.37,53.4,53.36,53.4,566915.0,44.4961,44.5211,44.4878,44.5211,566915.0
2019-04-09 15:50:00,53.4,53.4,53.29,53.32,1716927.0,44.5211,44.5211,44.4294,44.4544,1716927.0
2019-04-10 09:30:00,53.55,53.61,53.52,53.53,398961.0,44.6462,44.6962,44.6212,44.6295,398961.0
2019-04-10 09:40:00,53.53,53.6,53.49,53.5,318056.0,44.6295,44.6879,44.5962,44.6045,318056.0
2019-04-10 09:50:00,53.51,53.52,53.44,53.51,461545.0,44.6128,44.6212,44.5545,44.6128,461545.0
2019-04-10 10:00:00,53.5,53.53,53.44,53.45,155739.0,44.6045,44.6295,44.5545,44.5628,155739.0
2019-04-10 10:10:00,53.45,53.51,53.45,53.51,109485.0,44.5628,44.6128,44.5628,44.6128,109485.0
2019-04-10 10:20:00,53.51,53.53,53.48,53.51,172067.0,44.6128,44.6295,44.5878,44.6128,172067.0
2019-04-10 10:30:00,53.51,53.56,53.5,53.51,401328.0,44.6128,44.6545,44.6045,44.6128,401328.0
2019-04-10 10:40:00,53.51,53.58,53.48,53.57,217347.0,44.6128,44.6712,44.5878,44.6629,217347.0
2019-04-10 10:50:00,53.58,53.59,53.53,53.55,333242.0,44.6712,44.6795,44.6295,44.6462,333242.0
2019-04-10 11:00:00,53.56,53.6,53.55,53.59,144411.0,44.6545,44.6879,44.6462,44.6795,144411.0
2019-04-10 11:10:00,53.59,53.61,53.56,53.57,197406.0,44.6795,44.6962,44.6545,44.6629,197406.0
2019-04-10 11:20:00,53.58,53.59,53.53,53.57,226698.0,44.6712,44.6795,44.6295,44.6629,226698.0
2019-04-10 11:30:00,53.57,53.62,53.56,53.6,438014.0,44.6629,44.7046,44.6545,44.6879,438014.0
2019-04-10 11:40:00,53.6,53.63,53.57,53.59,191551.0,44.6879,44.7129,44.6629,44.6795,191551.0
2019-04-10 11:50:00,53.59,53.61,53.57,53.6,799057.0,44.6795,44.6962,44.6629,44.6879,799057.0
2019-04-10 12:00:00,53.6,53.6,53.56,53.59,127340.0,44.6879,44.6879,44.6545,44.6795,127340.0
2019-04-10 12:10:00,53.59,53.59,53.54,53.59,225665.0,44.6795,44.6795,44.6379,44.6795,225665.0
2019-04-10 12:20:00,53.59,53.61,53.58,53.61,88393.0,44.6795,44.6962,44.6712,44.6962,88393.0
2019-04-10 12:30:00,53.61,53.64,53.61,53.62,131258.0,44.6962,44.7212,44.6962,44.7046,131258.0
2019-04-10 12:40:00,53.63,53.63,53.6,53.61,64547.0,44.7129,44.7129,44.6879,44.6962,64547.0
2019-04-10 12:50:00,53.6,53.62,53.59,53.6,106542.0,44.6879,44.7046,44.6795,44.6879,106542.0
2019-04-10 13:00:00,53.6,53.62,53.58,53.6,130052.0,44.6879,44.7046,44.6712,44.6879,130052.0
2019-04-10 13:10:00,53.61,53.65,53.6,53.65,217705.0,44.6962,44.7296,44.6879,44.7296,217705.0
2019-04-10 13:20:00,53.65,53.67,53.63,53.66,191581.0,44.7296,44.7462,44.7129,44.7379,191581.0
2019-04-10 13:30:00,53.65,53.67,53.64,53.66,161168.0,44.7296,44.7462,44.7212,44.7379,161168.0
2019-04-10 13:40:00,53.66,53.69,53.65,53.68,83774.0,44.7379,44.7629,44.7296,44.7546,83774.0
2019-04-10 13:50:00,53.68,53.69,53.65,53.67,553990.0,44.7546,44.7629,44.7296,44.7462,553990.0
2019-04-10 14:00:00,53.67,53.7,53.6,53.61,345120.0,44.7462,44.7712,44.6879,44.6962,345120.0
2019-04-10 14:10:00,53.61,53.67,53.56,53.65,796773.0,44.6962,44.7462,44.6545,44.7296,796773.0
2019-04-10 14:20:00,53.66,53.67,53.57,53.58,200584.0,44.7379,44.7462,44.6629,44.6712,200584.0
2019-04-10 14:30:00,53.58,53.61,53.55,53.6,164804.0,44.6712,44.6962,44.6462,44.6879,164804.0
2019-04-10 14:40:00,53.6,53.62,53.59,53.6,592631.0,44.6879,44.7046,44.6795,44.6879,592631.0
2019-04-10 14:50:00,53.6,53.63,53.6,53.61,327203.0,44.6879,44.7129,44.6879,44.6962,327203.0
2019-04-10 15:00:00,53.62,53.66,53.6,53.66,315193.0,44.7046,44.7379,44.6879,44.7379,315193.0
2019-04-10 15:10:00,53.66,53.67,53.63,53.66,343113.0,44.7379,44.7462,44.7129,44.7379,343113.0
2019-04-10 15:20:00,53.65,53.66,53.63,53.64,577062.0,44.7296,44.7379,44.7129,44.7212,577062.0
2019-04-10 15:30:00,53.64,53.65,53.62,53.62,275040.0,44.7212,44.7296,44.7046,44.7046,275040.0
2019-04-10 15:40:00,53.62,53.64,53.6,53.61,911829.0,44.7046,44.7212,44.6879,44.6962,911829.0
2019-04-10 15:50:00,53.61,53.61,53.55,53.58,1351586.0,44.6962,44.6962,44.6462,44.6712,1351586.0
2019-04-11 09:30:00,53.2,53.24,53.14,53.14,596637.0,44.3544,44.3877,44.3044,44.3044,596637.0
2019-04-11 09:40:00,53.14,53.22,53.13,53.21,320221.0,44.3044,44.3711,44.296,44.3627,320221.0
2019-04-11 09:50:00,53.21,53.23,53.12,53.14,253172.0,44.3627,44.3794,44.2877,44.3044,253172.0
2019-04-11 10:00:00,53.15,53.17,53.11,53.12,467123.0,44.3127,44.3294,44.2793,44.2877,467123.0
2019-04-11 10:10:00,53.12,53.16,53.09,53.15,350321.0,44.2877,44.321,44.2627,44.3127,350321.0
2019-04-11 10:20:00,53.14,53.18,53.13,53.15,398862.0,44.3044,44.3377,44.296,44.3127,398862.0
2019-04-11 10:30:00,53.15,53.15,53.1,53.11,478385.0,44.3127,44.3127,44.271,44.2793,478385.0
2019-04-11 10:40:00,53.11,53.14,53.08,53.1,332974.0,44.2793,44.3044,44.2543,44.271,332974.0
2019-04-11 10:50:00,53.11,53.13,53.08,53.12,394611.0,44.2793,44.296,44.2543,44.2877,394611.0
2019-04-11 11:00:00,53.13,53.13,53.04,53.1,857565.0,44.296,44.296,44.221,44.271,857565.0
2019-04-11 11:10:00,53.1,53.12,53.06,53.08,570902.0,44.271,44.2877,44.2377,44.2543,570902.0
2019-04-11 11:20:00,53.08,53.09,53.02,53.04,565226.0,44.2543,44.2627,44.2043,44.221,565226.0
2019-04-11 11:30:00,53.04,53.04,52.96,52.96,278359.0,44.221,44.221,44.1543,44.1543,278359.0
2019-04-11 11:40:00,52.96,52.96,52.89,52.95,270523.0,44.1543,44.1543,44.0959,44.146,270523.0
2019-04-11 11:50:00,52.95,52.97,52.92,52.96,146275.0,44.146,44.1626,44.1209,44.1543,146275.0
2019-04-11 12:00:00,52.96,52.98,52.94,52.96,169855.0,44.1543,44.171,44.1376,44.1543,169855.0
2019-04-11 12:10:00,52.95,52.96,52.91,52.92,127248.0,44.146,44.1543,44.1126,44.1209,127248.0
2019-04-11 12:20:00,52.93,52.94,52.9,52.91,88165.0,44.1293,44.1376,44.1043,44.1126,88165.0
2019-04-11 12:30:00,52.92,52.96,52.9,52.96,97247.0,44.1209,44.1543,44.1043,44.1543,97247.0
2019-04-11 12:40:00,52.96,52.99,52.94,52.97,155966.0,44.1543,44.1793,44.1376,44.1626,155966.0
2019-04-11 12:50:00,52.96,53.0,52.95,52.97,162511.0,44.1543,44.1876,44.146,44.1626,162511.0
2019-04-11 13:00:00,52.97,53.0,52.96,52.99,120078.0,44.1626,44.1876,44.1543,44.1793,120078.0
2019-04-11 13:10:00,52.98,53.01,52.97,52.98,91232.0,44.171,44.196,44.1626,44.171,91232.0
2019-04-11 13:20:00,52.97,52.98,52.94,52.95,100244.0,44.1626,44.171,44.1376,44.146,100244.0
2019-04-11 13:30:00,52.96,52.97,52.94,52.94,134940.0,44.1543,44.1626,44.1376,44.1376,134940.0
2019-04-11 13:40:00,52.94,52.97,52.92,52.96,88358.0,44.1376,44.1626,44.1209,44.1543,88358.0
2019-04-11 13:50:00,52.97,52.98,52.93,52.94,93582.0,44.1626,44.171,44.1293,44.1376,93582.0
2019-04-11 14:00:00,52.93,52.96,52.92,52.95,162530.0,44.1293,44.1543,44.1209,44.146,162530.0
2019-04-11 14:10:00,52.95,52.97,52.91,52.94,584549.0,44.146,44.1626,44.1126,44.1376,584549.0
2019-04-11 14:20:00,52.93,52.94,52.9,52.91,225216.0,44.1293,44.1376,44.1043,44.1126,225216.0
2019-04-11 14:30:00,52.9,52.93,52.9,52.91,110455.0,44.1043,44.1293,44.1043,44.1126,110455.0
2019-04-11 14:40:00,52.91,52.94,52.89,52.94,123849.0,44.1126,44.1376,44.0959,44.1376,123849.0
2019-04-11 14:50:00,52.94,52.94,52.9,52.91,102581.0,44.1376,44.1376,44.1043,44.1126,102581.0
2019-04-11 15:00:00,52.92,52.97,52.91,52.96,198733.0,44.1209,44.1626,44.1126,44.1543,198733.0
2019-04-11 15:10:00,52.96,52.98,52.95,52.98,158192.0,44.1543,44.171,44.146,44.171,158192.0
2019-04-11 15:20:00,52.98,52.99,52.95,52.96,352268.0,44.171,44.1793,44.146,44.1543,352268.0
2019-04-11 15:30:00,52.96,53.01,52.96,53.01,185910.0,44.1543,44.196,44.1543,44.196,185910.0
2019-04-11 15:40:00,53.0,53.02,52.97,53.0,474004.0,44.1876,44.2043,44.1626,44.1876,474004.0
2019-04-11 15:50:00,52.99,53.03,52.97,53.02,886027.0,44.1793,44.2127,44.1626,44.2043,886027.0
2019-04-12 09:30:00,53.54,53.56,53.45,53.51,1650444.0,44.6379,44.6545,44.5628,44.6128,1650444.0
2019-04-12 09:40:00,53.51,53.56,53.49,53.5,712682.0,44.6128,44.6545,44.5962,44.6045,712682.0
2019-04-12 09:50:00,53.51,53.54,53.5,53.53,203271.0,44.6128,44.6379,44.6045,44.6295,203271.0
2019-04-12 10:00:00,53.52,53.54,53.48,53.5,310994.0,44.6212,44.6379,44.5878,44.6045,310994.0
2019-04-12 10:10:00,53.5,53.55,53.47,53.49,202191.0,44.6045,44.6462,44.5795,44.5962,202191.0
2019-04-12 10:20:00,53.49,53.56,53.49,53.53,133165.0,44.5962,44.6545,44.5962,44.6295,133165.0
2019-04-12 10:30:00,53.54,53.54,53.44,53.45,148281.0,44.6379,44.6379,44.5545,44.5628,148281.0
2019-04-12 10:40:00,53.44,53.45,53.4,53.43,238993.0,44.5545,44.5628,44.5211,44.5461,238993.0
2019-04-12 10:50:00,53.44,53.47,53.41,53.46,271040.0,44.5545,44.5795,44.5295,44.5712,271040.0
2019-04-12 11:00:00,53.45,53.49,53.43,53.48,207504.0,44.5628,44.5962,44.5461,44.5878,207504.0
2019-04-12 11:10:00,53.48,53.49,53.45,53.48,77181.0,44.5878,44.5962,44.5628,44.5878,77181.0
2019-04-12 11:20:00,53.48,53.52,53.41,53.42,634955.0,44.5878,44.6212,44.5295,44.5378,634955.0
2019-04-12 11:30:00,53.41,53.48,53.41,53.45,222410.0,44.5295,44.5878,44.5295,44.5628,222410.0
2019-04-12 11:40:00,53.45,53.5,53.44,53.47,174652.0,44.5628,44.6045,44.5545,44.5795,174652.0
2019-04-12 11:50:00,53.47,53.5,53.44,53.45,126215.0,44.5795,44.6045,44.5545,44.5628,126215.0
2019-04-12 12:00:00,53.45,53.46,53.41,53.46,87547.0,44.5628,44.5712,44.5295,44.5712,87547.0
2019-04-12 12:10:00,53.45,53.47,53.38,53.46,538152.0,44.5628,44.5795,44.5045,44.5712,538152.0
2019-04-12 12:20:00,53.46,53.48,53.43,53.44,272645.0,44.5712,44.5878,44.5461,44.5545,272645.0
2019-04-12 12:30:00,53.44,53.44,53.38,53.4,121299.0,44.5545,44.5545,44.5045,44.5211,121299.0
2019-04-12 12:40:00,53.39,53.39,53.31,53.36,134381.0,44.5128,44.5128,44.4461,44.4878,134381.0
2019-04-12 12:50:00,53.36,53.38,53.34,53.37,67172.0,44.4878,44.5045,44.4711,44.4961,67172.0
2019-04-12 13:00:00,53.37,53.42,53.36,53.41,168476.0,44.4961,44.5378,44.4878,44.5295,168476.0
2019-04-12 13:10:00,53.4,53.42,53.38,53.4,85420.0,44.5211,44.5378,44.5045,44.5211,85420.0
2019-04-12 13:20:00,53.41,53.44,53.38,53.39,445504.0,44.5295,44.5545,44.5045,44.5128,445504.0
2019-04-12 13:30:00,53.39,53.4,53.37,53.39,683906.0,44.5128,44.5211,44.4961,44.5128,683906.0
2019-04-12 13:40:00,53.39,53.39,53.36,53.37,413975.0,44.5128,44.5128,44.4878,44.4961,413975.0
2019-04-12 13:50:00,53.37,53.39,53.36,53.38,300772.0,44.4961,44.5128,44.4878,44.5045,300772.0
2019-04-12 14:00:00,53.38,53.44,53.37,53.44,121398.0,44.5045,44.5545,44.4961,44.5545,121398.0
2019-04-12 14:10:00,53.43,53.44,53.39,53.39,70201.0,44.5461,44.5545,44.5128,44.5128,70201.0
2019-04-12 14:20:00,53.4,53.4,53.36,53.37,173245.0,44.5211,44.5211,44.4878,44.4961,173245.0
2019-04-12 14:30:00,53.38,53.39,53.34,53.36,194969.0,44.5045,44.5128,44.4711,44.4878,194969.0
2019-04-12 14:40:00,53.36,53.37,53.33,53.34,87252.0,44.4878,44.4961,44.4628,44.4711,87252.0
2019-04-12 14:50:00,53.34,53.34,53.3,53.3,168718.0,44.4711,44.4711,44.4378,44.4378,168718.0
2019-04-12 15:00:00,53.3,53.33,53.29,53.32,101998.0,44.4378,44.4628,44.4294,44.4544,101998.0
2019-04-12 15:10:00,53.32,53.32,53.29,53.3,70810.0,44.4544,44.4544,44.4294,44.4378,70810.0
2019-04-12 15:20:00,53.3,53.3,53.27,53.29,155573.0,44.4378,44.4378,44.4127,44.4294,155573.0
2019-04-12 15:30:00,53.28,53.32,53.27,53.31,175640.0,44.4211,44.4544,44.4127,44.4461,175640.0
2019-04-12 15:40:00,53.32,53.34,53.29,53.33,250928.0,44.4544,44.4711,44.4294,44.4628,250928.0
2019-04-12 15:50:00,53.32,53.37,53.3,53.36,548503.0,44.4544,44.4961,44.4378,44.4878,548503.0
2019-04-15 09:30:00,53.34,53.38,53.15,53.19,651504.0,44.4711,44.5045,44.3127,44.346,651504.0
2019-04-15 09:40:00,53.18,53.18,53.04,53.04,202489.0,44.3377,44.3377,44.221,44.221,202489.0
2019-04-15 09:50:00,53.04,53.13,53.02,53.1,357225.0,44.221,44.296,44.2043,44.271,357225.0
2019-04-15 10:00:00,53.1,53.18,53.09,53.14,383685.0,44.271,44.3377,44.2627,44.3044,383685.0
2019-04-15 10:10:00,53.15,53.17,53.12,53.13,151296.0,44.3127,44.3294,44.2877,44.296,151296.0
2019-04-15 10:20:00,53.13,53.14,53.04,53.05,147211.0,44.296,44.3044,44.221,44.2293,147211.0
2019-04-15 10:30:00,53.04,53.06,52.99,52.99,224834.0,44.221,44.2377,44.1793,44.1793,224834.0
2019-04-15 10:40:00,53.0,53.02,52.94,52.99,248960.0,44.1876,44.2043,44.1376,44.1793,248960.0
2019-04-15 10:50:00,53.0,53.05,52.98,53.03,204970.0,44.1876,44.2293,44.171,44.2127,204970.0
2019-04-15 11:00:00,53.02,53.03,52.99,53.0,151281.0,44.2043,44.2127,44.1793,44.1876,151281.0
2019-04-15 11:10:00,53.0,53.07,52.99,53.04,163883.0,44.1876,44.246,44.1793,44.221,163883.0
2019-04-15 11:20:00,53.05,53.07,53.01,53.05,96913.0,44.2293,44.246,44.196,44.2293,96913.0
2019-04-15 11:30:00,53.05,53.08,53.04,53.04,105655.0,44.2293,44.2543,44.221,44.221,105655.0
2019-04-15 11:40:00,53.05,53.07,53.04,53.06,262579.0,44.2293,44.246,44.221,44.2377,262579.0
2019-04-15 11:50:00,53.07,53.08,53.03,53.05,141699.0,44.246,44.2543,44.2127,44.2293,141699.0
2019-04-15 12:00:00,53.05,53.08,53.03,53.04,195052.0,44.2293,44.2543,44.2127,44.221,195052.0
2019-04-15 12:10:00,53.04,53.06,53.02,53.05,102857.0,44.221,44.2377,44.2043,44.2293,102857.0
2019-04-15 12:20:00,53.05,53.07,53.04,53.06,124763.0,44.2293,44.246,44.221,44.2377,124763.0
2019-04-15 12:30:00,53.06,53.1,53.06,53.1,90622.0,44.2377,44.271,44.2377,44.271,90622.0
2019-04-15 12:40:00,53.1,53.11,53.08,53.09,106801.0,44.271,44.2793,44.2543,44.2627,106801.0
2019-04-15 12:50:00,53.09,53.1,53.06,53.09,147589.0,44.2627,44.271,44.2377,44.2627,147589.0
2019-04-15 13:00:00,53.09,53.11,53.07,53.1,347091.0,44.2627,44.2793,44.246,44.271,347091.0
2019-04-15 13:10:00,53.1,53.12,53.09,53.11,117373.0,44.271,44.2877,44.2627,44.2793,117373.0
2019-04-15 13:20:00,53.11,53.12,53.09,53.1,132791.0,44.2793,44.2877,44.2627,44.271,132791.0
2019-04-15 13:30:00,53.1,53.14,53.1,53.14,98706.0,44.271,44.3044,44.271,44.3044,98706.0
2019-04-15 13:40:00,53.14,53.15,53.1,53.11,94444.0,44.3044,44.3127,44.271,44.2793,94444.0
2019-04-15 13:50:00,53.1,53.11,53.08,53.09,49019.0,44.271,44.2793,44.2543,44.2627,49019.0
2019-04-15 14:00:00,53.09,53.1,53.06,53.08,118023.0,44.2627,44.271,44.2377,44.2543,118023.0
2019-04-15 14:10:00,53.08,53.12,53.07,53.1,242327.0,44.2543,44.2877,44.246,44.271,242327.0
2019-04-15 14:20:00,53.11,53.12,53.1,53.12,140005.0,44.2793,44.2877,44.271,44.2877,140005.0
2019-04-15 14:30:00,53.12,53.13,53.09,53.11,223938.0,44.2877,44.296,44.2627,44.2793,223938.0
2019-04-15 14:40:00,53.11,53.12,53.1,53.11,121138.0,44.2793,44.2877,44.271,44.2793,121138.0
2019-04-15 14:50:00,53.11,53.14,53.09,53.12,223946.0,44.2793,44.3044,44.2627,44.2877,223946.0
2019-04-15 15:00:00,53.12,53.14,53.11,53.12,242059.0,44.2877,44.3044,44.2793,44.2877,242059.0
2019-04-15 15:10:00,53.12,53.14,53.11,53.12,141896.0,44.2877,44.3044,44.2793,44.2877,141896.0
2019-04-15 15:20:00,53.12,53.13,53.11,53.13,139589.0,44.2877,44.296,44.2793,44.296,139589.0
2019-04-15 15:30:00,53.13,53.15,53.11,53.12,2147557.0,44.296,44.3127,44.2793,44.2877,2147557.0
2019-04-15 15:40:00,53.11,53.16,53.11,53.14,425055.0,44.2793,44.321,44.2793,44.3044,425055.0
2019-04-15 15:50:00,53.15,53.18,53.13,53.16,697941.0,44.3127,44.3377,44.296,44.321,697941.0
2019-04-16 09:30:00,53.36,53.46,53.36,53.39,338307.0,44.4878,44.5712,44.4878,44.5128,338307.0
2019-04-16 09:40:00,53.39,53.45,53.38,53.39,447119.0,44.5128,44.5628,44.5045,44.5128,447119.0
2019-04-16 09:50:00,53.39,53.4,53.37,53.39,631004.0,44.5128,44.5211,44.4961,44.5128,631004.0
2019-04-16 10:00:00,53.39,53.42,53.36,53.38,653134.0,44.5128,44.5378,44.4878,44.5045,653134.0
2019-04-16 10:10:00,53.38,53.48,53.38,53.45,241202.0,44.5045,44.5878,44.5045,44.5628,241202.0
2019-04-16 10:20:00,53.45,53.48,53.41,53.46,216078.0,44.5628,44.5878,44.5295,44.5712,216078.0
2019-04-16 10:30:00,53.46,53.47,53.43,53.45,205253.0,44.5712,44.5795,44.5461,44.5628,205253.0
2019-04-16 10:40:00,53.45,53.46,53.4,53.44,126508.0,44.5628,44.5712,44.5211,44.5545,126508.0
2019-04-16 10:50:00,53.44,53.47,53.43,53.44,86700.0,44.5545,44.5795,44.5461,44.5545,86700.0
2019-04-16 11:00:00,53.45,53.5,53.43,53.48,149233.0,44.5628,44.6045,44.5461,44.5878,149233.0
2019-04-16 11:10:00,53.49,53.53,53.49,53.51,130373.0,44.5962,44.6295,44.5962,44.6128,130373.0
2019-04-16 11:20:00,53.52,53.54,53.48,53.49,100002.0,44.6212,44.6379,44.5878,44.5962,100002.0
2019-04-16 11:30:00,53.48,53.48,53.41,53.41,128837.0,44.5878,44.5878,44.5295,44.5295,128837.0
2019-04-16 11:40:00,53.41,53.45,53.39,53.43,135346.0,44.5295,44.5628,44.5128,44.5461,135346.0
2019-04-16 11:50:00,53.43,53.49,53.43,53.48,167963.0,44.5461,44.5962,44.5461,44.5878,167963.0
2019-04-16 12:00:00,53.48,53.5,53.47,53.48,74508.0,44.5878,44.6045,44.5795,44.5878,74508.0
2019-04-16 12:10:00,53.49,53.51,53.48,53.49,59243.0,44.5962,44.6128,44.5878,44.5962,59243.0
2019-04-16 12:20:00,53.49,53.52,53.47,53.51,108029.0,44.5962,44.6212,44.5795,44.6128,108029.0
2019-04-16 12:30:00,53.52,53.53,53.49,53.52,169131.0,44.6212,44.6295,44.5962,44.6212,169131.0
2019-04-16 12:40:00,53.52,53.53,53.49,53.5,94566.0,44.6212,44.6295,44.5962,44.6045,94566.0
2019-04-16 12:50:00,53.51,53.56,53.5,53.53,179512.0,44.6128,44.6545,44.6045,44.6295,179512.0
2019-04-16 13:00:00,53.54,53.56,53.52,53.56,54959.0,44.6379,44.6545,44.6212,44.6545,54959.0
2019-04-16 13:10:00,53.55,53.55,53.52,53.53,174958.0,44.6462,44.6462,44.6212,44.6295,174958.0
2019-04-16 13:20:00,53.54,53.56,53.53,53.55,72686.0,44.6379,44.6545,44.6295,44.6462,72686.0
2019-04-16 13:30:00,53.56,53.56,53.54,53.55,142203.0,44.6545,44.6545,44.6379,44.6462,142203.0
2019-04-16 13:40:00,53.55,53.56,53.52,53.53,56857.0,44.6462,44.6545,44.6212,44.6295,56857.0
2019-04-16 13:50:00,53.54,53.54,53.51,53.52,81586.0,44.6379,44.6379,44.6128,44.6212,81586.0
2019-04-16 14:00:00,53.52,53.53,53.5,53.52,167919.0,44.6212,44.6295,44.6045,44.6212,167919.0
2019-04-16 14:10:00,53.52,53.53,53.5,53.52,166253.0,44.6212,44.6295,44.6045,44.6212,166253.0
2019-04-16 14:20:00,53.53,53.54,53.51,53.52,176245.0,44.6295,44.6379,44.6128,44.6212,176245.0
2019-04-16 14:30:00,53.53,53.55,53.52,53.53,100841.0,44.6295,44.6462,44.6212,44.6295,100841.0
2019-04-16 14:40:00,53.54,53.56,53.52,53.55,291662.0,44.6379,44.6545,44.6212,44.6462,291662.0
2019-04-16 14:50:00,53.55,53.56,53.53,53.55,113261.0,44.6462,44.6545,44.6295,44.6462,113261.0
2019-04-16 15:00:00,53.55,53.57,53.54,53.57,84812.0,44.6462,44.6629,44.6379,44.6629,84812.0
2019-04-16 15:10:00,53.56,53.58,53.55,53.57,164424.0,44.6545,44.6712,44.6462,44.6629,164424.0
2019-04-16 15:20:00,53.58,53.59,53.56,53.58,605721.0,44.6712,44.6795,44.6545,44.6712,605721.0
2019-04-16 15:30:00,53.57,53.57,53.45,53.5,243197.0,44.6629,44.6629,44.5628,44.6045,243197.0
2019-04-16 15:40:00,53.51,53.54,53.5,53.52,122360.0,44.6128,44.6379,44.6045,44.6212,122360.0
2019-04-16 15:50:00,53.53,53.55,53.5,53.54,541912.0,44.6295,44.6462,44.6045,44.6379,541912.0
2019-04-17 09:30:00,53.9,53.95,53.77,53.83,372619.0,44.938,44.9797,44.8296,44.8796,372619.0
2019-04-17 09:40:00,53.82,53.85,53.78,53.8,110728.0,44.8713,44.8963,44.8379,44.8546,110728.0
2019-04-17 09:50:00,53.8,53.82,53.77,53.78,226860.0,44.8546,44.8713,44.8296,44.8379,226860.0
2019-04-17 10:00:00,53.77,53.79,53.68,53.69,177019.0,44.8296,44.8463,44.7546,44.7629,177019.0
2019-04-17 10:10:00,53.7,53.73,53.67,53.72,176398.0,44.7712,44.7963,44.7462,44.7879,176398.0
2019-04-17 10:20:00,53.72,53.82,53.72,53.81,204512.0,44.7879,44.8713,44.7879,44.863,204512.0
2019-04-17 10:30:00,53.81,53.87,53.8,53.84,186280.0,44.863,44.913,44.8546,44.888,186280.0
2019-04-17 10:40:00,53.84,53.85,53.79,53.82,627412.0,44.888,44.8963,44.8463,44.8713,627412.0
2019-04-17 10:50:00,53.82,53.83,53.75,53.76,166338.0,44.8713,44.8796,44.8129,44.8213,166338.0
2019-04-17 11:00:00,53.76,53.78,53.73,53.76,227700.0,44.8213,44.8379,44.7963,44.8213,227700.0
2019-04-17 11:10:00,53.76,53.77,53.67,53.7,153487.0,44.8213,44.8296,44.7462,44.7712,153487.0
2019-04-17 11:20:00,53.69,53.7,53.62,53.63,83854.0,44.7629,44.7712,44.7046,44.7129,83854.0
2019-04-17 11:30:00,53.62,53.63,53.54,53.58,237173.0,44.7046,44.7129,44.6379,44.6712,237173.0
2019-04-17 11:40:00,53.58,53.67,53.57,53.65,121346.0,44.6712,44.7462,44.6629,44.7296,121346.0
2019-04-17 11:50:00,53.64,53.66,53.56,53.59,148598.0,44.7212,44.7379,44.6545,44.6795,148598.0
2019-04-17 12:00:00,53.59,53.6,53.54,53.59,145644.0,44.6795,44.6879,44.6379,44.6795,145644.0
2019-04-17 12:10:00,53.59,53.61,53.57,53.6,148825.0,44.6795,44.6962,44.6629,44.6879,148825.0
2019-04-17 12:20:00,53.6,53.65,53.59,53.65,100595.0,44.6879,44.7296,44.6795,44.7296,100595.0
2019-04-17 12:30:00,53.65,53.67,53.63,53.66,144836.0,44.7296,44.7462,44.7129,44.7379,144836.0
2019-04-17 12:40:00,53.66,53.68,53.64,53.65,111106.0,44.7379,44.7546,44.7212,44.7296,111106.0
2019-04-17 12:50:00,53.65,53.7,53.64,53.69,163374.0,44.7296,44.7712,44.7212,44.7629,163374.0
2019-04-17 13:00:00,53.69,53.71,53.68,53.7,350356.0,44.7629,44.7796,44.7546,44.7712,350356.0
2019-04-17 13:10:00,53.7,53.72,53.68,53.71,92935.0,44.7712,44.7879,44.7546,44.7796,92935.0
2019-04-17 13:20:00,53.71,53.76,53.71,53.72,337474.0,44.7796,44.8213,44.7796,44.7879,337474.0
2019-04-17 13:30:00,53.72,53.78,53.71,53.77,357542.0,44.7879,44.8379,44.7796,44.8296,357542.0
2019-04-17 13:40:00,53.78,53.8,53.76,53.77,125410.0,44.8379,44.8546,44.8213,44.8296,125410.0
2019-04-17 13:50:00,53.77,53.77,53.71,53.73,405384.0,44.8296,44.8296,44.7796,44.7963,405384.0
2019-04-17 14:00:00,53.73,53.74,53.7,53.71,128615.0,44.7963,44.8046,44.7712,44.7796,128615.0
2019-04-17 14:10:00,53.7,53.72,53.64,53.69,224480.0,44.7712,44.7879,44.7212,44.7629,224480.0
2019-04-17 14:20:00,53.69,53.69,53.6,53.61,221829.0,44.7629,44.7629,44.6879,44.6962,221829.0
2019-04-17 14:30:00,53.62,53.65,53.61,53.65,158532.0,44.7046,44.7296,44.6962,44.7296,158532.0
2019-04-17 14:40:00,53.65,53.67,53.63,53.66,94958.0,44.7296,44.7462,44.7129,44.7379,94958.0
2019-04-17 14:50:00,53.67,53.7,53.67,53.68,154657.0,44.7462,44.7712,44.7462,44.7546,154657.0
2019-04-17 15:00:00,53.68,53.72,53.68,53.71,234761.0,44.7546,44.7879,44.7546,44.7796,234761.0
2019-04-17 15:10:00,53.71,53.74,53.67,53.68,176930.0,44.7796,44.8046,44.7462,44.7546,176930.0
2019-04-17 15:20:00,53.68,53.69,53.66,53.67,320090.0,44.7546,44.7629,44.7379,44.7462,320090.0
2019-04-17 15:30:00,53.66,53.69,53.65,53.68,186191.0,44.7379,44.7629,44.7296,44.7546,186191.0
2019-04-17 15:40:00,53.67,53.71,53.66,53.67,329399.0,44.7462,44.7796,44.7379,44.7462,329399.0
2019-04-17 15:50:00,53.67,53.7,53.65,53.69,679278.0,44.7462,44.7712,44.7296,44.7629,679278.0
2019-04-18 09:30:00,53.47,53.47,53.41,53.45,190615.0,44.5795,44.5795,44.5295,44.5628,190615.0
2019-04-18 09:40:00,53.46,53.54,53.46,53.54,188167.0,44.5712,44.6379,44.5712,44.6379,188167.0
2019-04-18 09:50:00,53.54,53.57,53.45,53.46,159581.0,44.6379,44.6629,44.5628,44.5712,159581.0
2019-04-18 10:00:00,53.46,53.48,53.41,53.45,191313.0,44.5712,44.5878,44.5295,44.5628,191313.0
2019-04-18 10:10:00,53.45,53.47,53.42,53.42,200553.0,44.5628,44.5795,44.5378,44.5378,200553.0
2019-04-18 10:20:00,53.42,53.42,53.33,53.35,148828.0,44.5378,44.5378,44.4628,44.4794,148828.0
2019-04-18 10:30:00,53.35,53.38,53.32,53.35,220423.0,44.4794,44.5045,44.4544,44.4794,220423.0
2019-04-18 10:40:00,53.34,53.37,53.3,53.37,191233.0,44.4711,44.4961,44.4378,44.4961,191233.0
2019-04-18 10:50:00,53.36,53.43,53.34,53.43,147538.0,44.4878,44.5461,44.4711,44.5461,147538.0
2019-04-18 11:00:00,53.43,53.51,53.42,53.5,205569.0,44.5461,44.6128,44.5378,44.6045,205569.0
2019-04-18 11:10:00,53.51,53.56,53.48,53.53,1279442.0,44.6128,44.6545,44.5878,44.6295,1279442.0
2019-04-18 11:20:00,53.52,53.54,53.49,53.52,423129.0,44.6212,44.6379,44.5962,44.6212,423129.0
2019-04-18 11:30:00,53.52,53.59,53.52,53.58,110293.0,44.6212,44.6795,44.6212,44.6712,110293.0
2019-04-18 11:40:00,53.57,53.61,53.56,53.61,238414.0,44.6629,44.6962,44.6545,44.6962,238414.0
2019-04-18 11:50:00,53.61,53.62,53.59,53.61,552016.0,44.6962,44.7046,44.6795,44.6962,552016.0
2019-04-18 12:00:00,53.61,53.61,53.58,53.59,325223.0,44.6962,44.6962,44.6712,44.6795,325223.0
2019-04-18 12:10:00,53.6,53.61,53.57,53.61,435096.0,44.6879,44.6962,44.6629,44.6962,435096.0
2019-04-18 12:20:00,53.61,53.61,53.58,53.6,422812.0,44.6962,44.6962,44.6712,44.6879,422812.0
2019-04-18 12:30:00,53.6,53.62,53.58,53.59,454485.0,44.6879,44.7046,44.6712,44.6795,454485.0
2019-04-18 12:40:00,53.59,53.61,53.58,53.61,164255.0,44.6795,44.6962,44.6712,44.6962,164255.0
2019-04-18 12:50:00,53.61,53.63,53.59,53.59,1694541.0,44.6962,44.7129,44.6795,44.6795,1694541.0
2019-04-18 13:00:00,53.59,53.6,53.58,53.59,413921.0,44.6795,44.6879,44.6712,44.6795,413921.0
2019-04-18 13:10:00,53.58,53.61,53.58,53.6,304338.0,44.6712,44.6962,44.6712,44.6879,304338.0
2019-04-18 13:20:00,53.6,53.62,53.59,53.61,161065.0,44.6879,44.7046,44.6795,44.6962,161065.0
2019-04-18 13:30:00,53.6,53.64,53.6,53.64,183558.0,44.6879,44.7212,44.6879,44.7212,183558.0
2019-04-18 13:40:00,53.64,53.68,53.63,53.68,221022.0,44.7212,44.7546,44.7129,44.7546,221022.0
2019-04-18 13:50:00,53.68,53.69,53.65,53.66,273915.0,44.7546,44.7629,44.7296,44.7379,273915.0
2019-04-18 14:00:00,53.66,53.67,53.64,53.66,413861.0,44.7379,44.7462,44.7212,44.7379,413861.0
2019-04-18 14:10:00,53.66,53.67,53.65,53.66,390357.0,44.7379,44.7462,44.7296,44.7379,390357.0
2019-04-18 14:20:00,53.66,53.67,53.65,53.66,187907.0,44.7379,44.7462,44.7296,44.7379,187907.0
2019-04-18 14:30:00,53.66,53.67,53.64,53.66,270158.0,44.7379,44.7462,44.7212,44.7379,270158.0
2019-04-18 14:40:00,53.66,53.73,53.66,53.69,524343.0,44.7379,44.7963,44.7379,44.7629,524343.0
2019-04-18 14:50:00,53.69,53.7,53.66,53.68,380728.0,44.7629,44.7712,44.7379,44.7546,380728.0
2019-04-18 15:00:00,53.67,53.68,53.63,53.63,311095.0,44.7462,44.7546,44.7129,44.7129,311095.0
2019-04-18 15:10:00,53.64,53.65,53.62,53.65,199061.0,44.7212,44.7296,44.7046,44.7296,199061.0
2019-04-18 15:20:00,53.64,53.68,53.63,53.66,212425.0,44.7212,44.7546,44.7129,44.7379,212425.0
2019-04-18 15:30:00,53.66,53.67,53.61,53.63,426262.0,44.7379,44.7462,44.6962,44.7129,426262.0
2019-04-18 15:40:00,53.63,53.64,53.61,53.62,204597.0,44.7129,44.7212,44.6962,44.7046,204597.0
2019-04-18 15:50:00,53.62,53.64,53.58,53.61,1040830.0,44.7046,44.7212,44.6712,44.6962,1040830.0
2019-04-22 09:30:00,53.13,53.15,53.04,53.14,564568.0,44.296,44.3127,44.221,44.3044,564568.0
2019-04-22 09:40:00,53.14,53.22,53.13,53.21,127877.0,44.3044,44.3711,44.296,44.3627,127877.0
2019-04-22 09:50:00,53.21,53.25,53.2,53.25,106699.0,44.3627,44.3961,44.3544,44.3961,106699.0
2019-04-22 10:00:00,53.24,53.29,53.21,53.23,194705.0,44.3877,44.4294,44.3627,44.3794,194705.0
2019-04-22 10:10:00,53.23,53.23,53.14,53.15,176095.0,44.3794,44.3794,44.3044,44.3127,176095.0
2019-04-22 10:20:00,53.15,53.22,53.14,53.2,164343.0,44.3127,44.3711,44.3044,44.3544,164343.0
2019-04-22 10:30:00,53.2,53.21,53.15,53.16,155832.0,44.3544,44.3627,44.3127,44.321,155832.0
2019-04-22 10:40:00,53.16,53.17,53.07,53.13,352621.0,44.321,44.3294,44.246,44.296,352621.0
2019-04-22 10:50:00,53.12,53.22,53.1,53.22,5250441.0,44.2877,44.3711,44.271,44.3711,5250441.0
2019-04-22 11:00:00,53.22,53.24,53.15,53.2,210987.0,44.3711,44.3877,44.3127,44.3544,210987.0
2019-04-22 11:10:00,53.19,53.23,53.18,53.23,121794.0,44.346,44.3794,44.3377,44.3794,121794.0
2019-04-22 11:20:00,53.23,53.26,53.22,53.26,121001.0,44.3794,44.4044,44.3711,44.4044,121001.0
2019-04-22 11:30:00,53.26,53.29,53.25,53.28,83390.0,44.4044,44.4294,44.3961,44.4211,83390.0
2019-04-22 11:40:00,53.29,53.29,53.26,53.27,66186.0,44.4294,44.4294,44.4044,44.4127,66186.0
2019-04-22 11:50:00,53.26,53.27,53.23,53.23,64578.0,44.4044,44.4127,44.3794,44.3794,64578.0
2019-04-22 12:00:00,53.23,53.25,53.21,53.23,119923.0,44.3794,44.3961,44.3627,44.3794,119923.0
2019-04-22 12:10:00,53.22,53.26,53.22,53.26,77173.0,44.3711,44.4044,44.3711,44.4044,77173.0
2019-04-22 12:20:00,53.26,53.29,53.24,53.29,68934.0,44.4044,44.4294,44.3877,44.4294,68934.0
2019-04-22 12:30:00,53.29,53.3,53.27,53.29,114809.0,44.4294,44.4378,44.4127,44.4294,114809.0
2019-04-22 12:40:00,53.29,53.33,53.28,53.33,183694.0,44.4294,44.4628,44.4211,44.4628,183694.0
2019-04-22 12:50:00,53.32,53.32,53.3,53.32,140408.0,44.4544,44.4544,44.4378,44.4544,140408.0
2019-04-22 13:00:00,53.32,53.33,53.31,53.32,269989.0,44.4544,44.4628,44.4461,44.4544,269989.0
2019-04-22 13:10:00,53.32,53.35,53.31,53.35,153270.0,44.4544,44.4794,44.4461,44.4794,153270.0
2019-04-22 13:20:00,53.34,53.35,53.34,53.34,127472.0,44.4711,44.4794,44.4711,44.4711,127472.0
2019-04-22 13:30:00,53.34,53.35,53.33,53.34,109724.0,44.4711,44.4794,44.4628,44.4711,109724.0
2019-04-22 13:40:00,53.34,53.35,53.31,53.32,189461.0,44.4711,44.4794,44.4461,44.4544,189461.0
2019-04-22 13:50:00,53.33,53.34,53.31,53.31,87343.0,44.4628,44.4711,44.4461,44.4461,87343.0
2019-04-22 14:00:00,53.32,53.34,53.31,53.33,212185.0,44.4544,44.4711,44.4461,44.4628,212185.0
2019-04-22 14:10:00,53.33,53.33,53.32,53.32,54995.0,44.4628,44.4628,44.4544,44.4544,54995.0
2019-04-22 14:20:00,53.33,53.33,53.32,53.33,176811.0,44.4628,44.4628,44.4544,44.4628,176811.0
2019-04-22 14:30:00,53.33,53.33,53.29,53.3,381390.0,44.4628,44.4628,44.4294,44.4378,381390.0
2019-04-22 14:40:00,53.29,53.32,53.29,53.3,244866.0,44.4294,44.4544,44.4294,44.4378,244866.0
2019-04-22 14:50:00,53.3,53.32,53.3,53.32,201664.0,44.4378,44.4544,44.4378,44.4544,201664.0
2019-04-22 15:00:00,53.31,53.32,53.28,53.28,105059.0,44.4461,44.4544,44.4211,44.4211,105059.0
2019-04-22 15:10:00,53.29,53.29,53.26,53.29,243232.0,44.4294,44.4294,44.4044,44.4294,243232.0
2019-04-22 15:20:00,53.29,53.3,53.28,53.29,229696.0,44.4294,44.4378,44.4211,44.4294,229696.0
2019-04-22 15:30:00,53.3,53.32,53.29,53.31,538716.0,44.4378,44.4544,44.4294,44.4461,538716.0
2019-04-22 15:40:00,53.3,53.33,53.3,53.33,452866.0,44.4378,44.4628,44.4378,44.4628,452866.0
2019-04-22 15:50:00,53.33,53.35,53.29,53.3,1237216.0,44.4628,44.4794,44.4294,44.4378,1237216.0
2019-04-23 09:30:00,53.18,53.25,53.16,53.25,504915.0,44.3377,44.3961,44.321,44.3961,504915.0
2019-04-23 09:40:00,53.25,53.28,53.23,53.23,315896.0,44.3961,44.4211,44.3794,44.3794,315896.0
2019-04-23 09:50:00,53.24,53.26,53.22,53.23,208894.0,44.3877,44.4044,44.3711,44.3794,208894.0
2019-04-23 10:00:00,53.24,53.28,53.22,53.26,239739.0,44.3877,44.4211,44.3711,44.4044,239739.0
2019-04-23 10:10:00,53.25,53.26,53.18,53.18,267981.0,44.3961,44.4044,44.3377,44.3377,267981.0
2019-04-23 10:20:00,53.18,53.24,53.17,53.22,236782.0,44.3377,44.3877,44.3294,44.3711,236782.0
2019-04-23 10:30:00,53.22,53.22,53.15,53.18,109416.0,44.3711,44.3711,44.3127,44.3377,109416.0
2019-04-23 10:40:00,53.18,53.24,53.17,53.2,527246.0,44.3377,44.3877,44.3294,44.3544,527246.0
2019-04-23 10:50:00,53.2,53.26,53.19,53.26,1567478.0,44.3544,44.4044,44.346,44.4044,1567478.0
2019-04-23 11:00:00,53.26,53.34,53.25,53.34,821790.0,44.4044,44.4711,44.3961,44.4711,821790.0
2019-04-23 11:10:00,53.33,53.36,53.33,53.34,695698.0,44.4628,44.4878,44.4628,44.4711,695698.0
2019-04-23 11:20:00,53.34,53.37,53.34,53.34,187474.0,44.4711,44.4961,44.4711,44.4711,187474.0
2019-04-23 11:30:00,53.34,53.41,53.33,53.39,235276.0,44.4711,44.5295,44.4628,44.5128,235276.0
2019-04-23 11:40:00,53.39,53.41,53.37,53.41,309597.0,44.5128,44.5295,44.4961,44.5295,309597.0
2019-04-23 11:50:00,53.41,53.46,53.41,53.46,257688.0,44.5295,44.5712,44.5295,44.5712,257688.0
2019-04-23 12:00:00,53.46,53.5,53.46,53.47,405641.0,44.5712,44.6045,44.5712,44.5795,405641.0
2019-04-23 12:10:00,53.48,53.48,53.44,53.45,152535.0,44.5878,44.5878,44.5545,44.5628,152535.0
2019-04-23 12:20:00,53.45,53.45,53.42,53.43,150052.0,44.5628,44.5628,44.5378,44.5461,150052.0
2019-04-23 12:30:00,53.43,53.43,53.38,53.41,119206.0,44.5461,44.5461,44.5045,44.5295,119206.0
2019-04-23 12:40:00,53.41,53.42,53.39,53.41,80717.0,44.5295,44.5378,44.5128,44.5295,80717.0
2019-04-23 12:50:00,53.41,53.42,53.38,53.41,144244.0,44.5295,44.5378,44.5045,44.5295,144244.0
2019-04-23 13:00:00,53.41,53.42,53.38,53.39,482886.0,44.5295,44.5378,44.5045,44.5128,482886.0
2019-04-23 13:10:00,53.39,53.42,53.36,53.38,241909.0,44.5128,44.5378,44.4878,44.5045,241909.0
2019-04-23 13:20:00,53.38,53.38,53.36,53.37,89875.0,44.5045,44.5045,44.4878,44.4961,89875.0
2019-04-23 13:30:00,53.36,53.37,53.34,53.34,223081.0,44.4878,44.4961,44.4711,44.4711,223081.0
2019-04-23 13:40:00,53.35,53.36,53.34,53.36,113842.0,44.4794,44.4878,44.4711,44.4878,113842.0
2019-04-23 13:50:00,53.36,53.36,53.34,53.35,269058.0,44.4878,44.4878,44.4711,44.4794,269058.0
2019-04-23 14:00:00,53.35,53.38,53.33,53.37,539727.0,44.4794,44.5045,44.4628,44.4961,539727.0
2019-04-23 14:10:00,53.38,53.4,53.37,53.4,77968.0,44.5045,44.5211,44.4961,44.5211,77968.0
2019-04-23 14:20:00,53.4,53.41,53.37,53.37,124677.0,44.5211,44.5295,44.4961,44.4961,124677.0
2019-04-23 14:30:00,53.38,53.41,53.37,53.39,172021.0,44.5045,44.5295,44.4961,44.5128,172021.0
2019-04-23 14:40:00,53.4,53.42,53.39,53.41,80750.0,44.5211,44.5378,44.5128,44.5295,80750.0
2019-04-23 14:50:00,53.41,53.46,53.4,53.46,303929.0,44.5295,44.5712,44.5211,44.5712,303929.0
2019-04-23 15:00:00,53.45,53.46,53.43,53.44,186298.0,44.5628,44.5712,44.5461,44.5545,186298.0
2019-04-23 15:10:00,53.43,53.44,53.41,53.42,220047.0,44.5461,44.5545,44.5295,44.5378,220047.0
2019-04-23 15:20:00,53.43,53.44,53.42,53.43,283000.0,44.5461,44.5545,44.5378,44.5461,283000.0
2019-04-23 15:30:00,53.43,53.43,53.4,53.41,159741.0,44.5461,44.5461,44.5211,44.5295,159741.0
2019-04-23 15:40:00,53.41,53.41,53.39,53.39,195606.0,44.5295,44.5295,44.5128,44.5128,195606.0
2019-04-23 15:50:00,53.39,53.44,53.39,53.43,862670.0,44.5128,44.5545,44.5128,44.5461,862670.0
2019-04-24 09:30:00,53.07,53.07,52.91,52.91,857262.0,44.246,44.246,44.1126,44.1126,857262.0
2019-04-24 09:40:00,52.91,52.92,52.76,52.77,2824669.0,44.1126,44.1209,43.9875,43.9959,2824669.0
2019-04-24 09:50:00,52.77,52.83,52.73,52.81,313962.0,43.9959,44.0459,43.9625,44.0292,313962.0
2019-04-24 10:00:00,52.82,52.82,52.73,52.75,522484.0,44.0376,44.0376,43.9625,43.9792,522484.0
2019-04-24 10:10:00,52.75,52.77,52.69,52.72,444910.0,43.9792,43.9959,43.9292,43.9542,444910.0
2019-04-24 10:20:00,52.72,52.81,52.69,52.8,280267.0,43.9542,44.0292,43.9292,44.0209,280267.0
2019-04-24 10:30:00,52.8,52.85,52.77,52.82,246340.0,44.0209,44.0626,43.9959,44.0376,246340.0
2019-04-24 10:40:00,52.82,52.85,52.79,52.82,197046.0,44.0376,44.0626,44.0126,44.0376,197046.0
2019-04-24 10:50:00,52.84,52.9,52.81,52.9,231276.0,44.0542,44.1043,44.0292,44.1043,231276.0
2019-04-24 11:00:00,52.9,52.93,52.88,52.91,165621.0,44.1043,44.1293,44.0876,44.1126,165621.0
2019-04-24 11:10:00,52.91,52.93,52.82,52.85,277853.0,44.1126,44.1293,44.0376,44.0626,277853.0
2019-04-24 11:20:00,52.85,52.86,52.81,52.82,145473.0,44.0626,44.0709,44.0292,44.0376,145473.0
2019-04-24 11:30:00,52.83,52.91,52.83,52.89,220971.0,44.0459,44.1126,44.0459,44.0959,220971.0
2019-04-24 11:40:00,52.89,52.91,52.84,52.85,96787.0,44.0959,44.1126,44.0542,44.0626,96787.0
2019-04-24 11:50:00,52.84,52.85,52.82,52.83,173381.0,44.0542,44.0626,44.0376,44.0459,173381.0
2019-04-24 12:00:00,52.83,52.83,52.75,52.77,221699.0,44.0459,44.0459,43.9792,43.9959,221699.0
2019-04-24 12:10:00,52.77,52.8,52.76,52.79,100845.0,43.9959,44.0209,43.9875,44.0126,100845.0
2019-04-24 12:20:00,52.79,52.8,52.76,52.77,91617.0,44.0126,44.0209,43.9875,43.9959,91617.0
2019-04-24 12:30:00,52.76,52.77,52.72,52.72,85261.0,43.9875,43.9959,43.9542,43.9542,85261.0
2019-04-24 12:40:00,52.71,52.73,52.7,52.7,79529.0,43.9459,43.9625,43.9375,43.9375,79529.0
2019-04-24 12:50:00,52.7,52.71,52.61,52.62,262280.0,43.9375,43.9459,43.8625,43.8708,262280.0
2019-04-24 13:00:00,52.61,52.66,52.58,52.63,240263.0,43.8625,43.9042,43.8375,43.8792,240263.0
2019-04-24 13:10:00,52.62,52.63,52.58,52.63,520400.0,43.8708,43.8792,43.8375,43.8792,520400.0
2019-04-24 13:20:00,52.63,52.67,52.63,52.65,190281.0,43.8792,43.9125,43.8792,43.8958,190281.0
2019-04-24 13:30:00,52.65,52.67,52.63,52.66,85041.0,43.8958,43.9125,43.8792,43.9042,85041.0
2019-04-24 13:40:00,52.66,52.66,52.62,52.63,55429.0,43.9042,43.9042,43.8708,43.8792,55429.0
2019-04-24 13:50:00,52.63,52.65,52.61,52.63,65867.0,43.8792,43.8958,43.8625,43.8792,65867.0
2019-04-24 14:00:00,52.63,52.66,52.62,52.65,121475.0,43.8792,43.9042,43.8708,43.8958,121475.0
2019-04-24 14:10:00,52.65,52.67,52.64,52.64,83166.0,43.8958,43.9125,43.8875,43.8875,83166.0
2019-04-24 14:20:00,52.64,52.65,52.58,52.59,403583.0,43.8875,43.8958,43.8375,43.8458,403583.0
2019-04-24 14:30:00,52.59,52.6,52.54,52.55,127916.0,43.8458,43.8541,43.8041,43.8125,127916.0
2019-04-24 14:40:00,52.55,52.61,52.54,52.61,396037.0,43.8125,43.8625,43.8041,43.8625,396037.0
2019-04-24 14:50:00,52.61,52.62,52.6,52.61,124458.0,43.8625,43.8708,43.8541,43.8625,124458.0
2019-04-24 15:00:00,52.61,52.63,52.6,52.62,120164.0,43.8625,43.8792,43.8541,43.8708,120164.0
2019-04-24 15:10:00,52.62,52.63,52.59,52.63,511295.0,43.8708,43.8792,43.8458,43.8792,511295.0
2019-04-24 15:20:00,52.63,52.66,52.62,52.66,462959.0,43.8792,43.9042,43.8708,43.9042,462959.0
2019-04-24 15:30:00,52.65,52.7,52.65,52.68,159360.0,43.8958,43.9375,43.8958,43.9208,159360.0
2019-04-24 15:40:00,52.68,52.71,52.67,52.69,204218.0,43.9208,43.9459,43.9125,43.9292,204218.0
2019-04-24 15:50:00,52.68,52.71,52.65,52.67,739197.0,43.9208,43.9459,43.8958,43.9125,739197.0
2019-04-25 09:30:00,52.38,52.41,52.23,52.29,375270.0,43.6707,43.6957,43.5457,43.5957,375270.0
2019-04-25 09:40:00,52.29,52.33,52.23,52.33,272647.0,43.5957,43.629,43.5457,43.629,272647.0
2019-04-25 09:50:00,52.33,52.37,52.32,52.35,296321.0,43.629,43.6624,43.6207,43.6457,296321.0
2019-04-25 10:00:00,52.36,52.4,52.35,52.39,193511.0,43.6541,43.6874,43.6457,43.6791,193511.0
2019-04-25 10:10:00,52.39,52.39,52.26,52.31,281480.0,43.6791,43.6791,43.5707,43.6124,281480.0
2019-04-25 10:20:00,52.32,52.34,52.27,52.33,230692.0,43.6207,43.6374,43.579,43.629,230692.0
2019-04-25 10:30:00,52.32,52.37,52.27,52.37,224422.0,43.6207,43.6624,43.579,43.6624,224422.0
2019-04-25 10:40:00,52.37,52.42,52.34,52.41,137154.0,43.6624,43.7041,43.6374,43.6957,137154.0
2019-04-25 10:50:00,52.42,52.48,52.36,52.45,1244987.0,43.7041,43.7541,43.6541,43.7291,1244987.0
2019-04-25 11:00:00,52.45,52.51,52.44,52.46,428261.0,43.7291,43.7791,43.7208,43.7374,428261.0
2019-04-25 11:10:00,52.46,52.5,52.41,52.46,150544.0,43.7374,43.7708,43.6957,43.7374,150544.0
2019-04-25 11:20:00,52.46,52.57,52.45,52.52,191990.0,43.7374,43.8291,43.7291,43.7874,191990.0
2019-04-25 11:30:00,52.52,52.55,52.49,52.52,96634.0,43.7874,43.8125,43.7624,43.7874,96634.0
2019-04-25 11:40:00,52.53,52.55,52.51,52.52,127627.0,43.7958,43.8125,43.7791,43.7874,127627.0
2019-04-25 11:50:00,52.52,52.58,52.51,52.51,175051.0,43.7874,43.8375,43.7791,43.7791,175051.0
2019-04-25 12:00:00,52.51,52.56,52.51,52.52,149600.0,43.7791,43.8208,43.7791,43.7874,149600.0
2019-04-25 12:10:00,52.51,52.53,52.48,52.53,108650.0,43.7791,43.7958,43.7541,43.7958,108650.0
2019-04-25 12:20:00,52.52,52.54,52.48,52.48,114903.0,43.7874,43.8041,43.7541,43.7541,114903.0
2019-04-25 12:30:00,52.49,52.52,52.46,52.5,146055.0,43.7624,43.7874,43.7374,43.7708,146055.0
2019-04-25 12:40:00,52.5,52.5,52.45,52.5,133973.0,43.7708,43.7708,43.7291,43.7708,133973.0
2019-04-25 12:50:00,52.5,52.52,52.49,52.5,372515.0,43.7708,43.7874,43.7624,43.7708,372515.0
2019-04-25 13:00:00,52.49,52.51,52.45,52.48,414486.0,43.7624,43.7791,43.7291,43.7541,414486.0
2019-04-25 13:10:00,52.48,52.49,52.46,52.48,178015.0,43.7541,43.7624,43.7374,43.7541,178015.0
2019-04-25 13:20:00,52.48,52.52,52.48,52.5,154512.0,43.7541,43.7874,43.7541,43.7708,154512.0
2019-04-25 13:30:00,52.5,52.53,52.49,52.53,189028.0,43.7708,43.7958,43.7624,43.7958,189028.0
2019-04-25 13:40:00,52.53,52.56,52.52,52.55,53902.0,43.7958,43.8208,43.7874,43.8125,53902.0
2019-04-25 13:50:00,52.56,52.57,52.54,52.55,432102.0,43.8208,43.8291,43.8041,43.8125,432102.0
2019-04-25 14:00:00,52.56,52.59,52.55,52.57,164238.0,43.8208,43.8458,43.8125,43.8291,164238.0
2019-04-25 14:10:00,52.58,52.6,52.57,52.6,96095.0,43.8375,43.8541,43.8291,43.8541,96095.0
2019-04-25 14:20:00,52.6,52.6,52.56,52.57,129804.0,43.8541,43.8541,43.8208,43.8291,129804.0
2019-04-25 14:30:00,52.58,52.58,52.55,52.57,255274.0,43.8375,43.8375,43.8125,43.8291,255274.0
2019-04-25 14:40:00,52.58,52.61,52.57,52.6,106599.0,43.8375,43.8625,43.8291,43.8541,106599.0
2019-04-25 14:50:00,52.59,52.63,52.59,52.62,147040.0,43.8458,43.8792,43.8458,43.8708,147040.0
2019-04-25 15:00:00,52.62,52.63,52.59,52.61,65813.0,43.8708,43.8792,43.8458,43.8625,65813.0
2019-04-25 15:10:00,52.61,52.62,52.58,52.62,140571.0,43.8625,43.8708,43.8375,43.8708,140571.0
2019-04-25 15:20:00,52.61,52.62,52.6,52.6,206588.0,43.8625,43.8708,43.8541,43.8541,206588.0
2019-04-25 15:30:00,52.61,52.63,52.6,52.62,281764.0,43.8625,43.8792,43.8541,43.8708,281764.0
2019-04-25 15:40:00,52.63,52.67,52.62,52.65,184510.0,43.8792,43.9125,43.8708,43.8958,184510.0
2019-04-25 15:50:00,52.65,52.66,52.6,52.62,1417420.0,43.8958,43.9042,43.8541,43.8708,1417420.0
2019-04-26 09:30:00,52.7,52.77,52.58,52.61,526534.0,43.9375,43.9959,43.8375,43.8625,526534.0
2019-04-26 09:40:00,52.61,52.66,52.59,52.65,437566.0,43.8625,43.9042,43.8458,43.8958,437566.0
2019-04-26 09:50:00,52.66,52.67,52.57,52.57,559180.0,43.9042,43.9125,43.8291,43.8291,559180.0
2019-04-26 10:00:00,52.58,52.66,52.55,52.64,430719.0,43.8375,43.9042,43.8125,43.8875,430719.0
2019-04-26 10:10:00,52.65,52.72,52.64,52.72,453320.0,43.8958,43.9542,43.8875,43.9542,453320.0
2019-04-26 10:20:00,52.72,52.82,52.72,52.8,406385.0,43.9542,44.0376,43.9542,44.0209,406385.0
2019-04-26 10:30:00,52.8,52.86,52.79,52.85,203112.0,44.0209,44.0709,44.0126,44.0626,203112.0
2019-04-26 10:40:00,52.85,52.85,52.8,52.82,210484.0,44.0626,44.0626,44.0209,44.0376,210484.0
2019-04-26 10:50:00,52.82,52.88,52.79,52.79,196166.0,44.0376,44.0876,44.0126,44.0126,196166.0
2019-04-26 11:00:00,52.79,52.83,52.77,52.82,173368.0,44.0126,44.0459,43.9959,44.0376,173368.0
2019-04-26 11:10:00,52.83,52.89,52.82,52.86,142516.0,44.0459,44.0959,44.0376,44.0709,142516.0
2019-04-26 11:20:00,52.86,52.91,52.86,52.89,188963.0,44.0709,44.1126,44.0709,44.0959,188963.0
2019-04-26 11:30:00,52.9,52.9,52.84,52.87,76349.0,44.1043,44.1043,44.0542,44.0793,76349.0
2019-04-26 11:40:00,52.86,52.89,52.86,52.88,37186.0,44.0709,44.0959,44.0709,44.0876,37186.0
2019-04-26 11:50:00,52.88,52.89,52.83,52.84,45764.0,44.0876,44.0959,44.0459,44.0542,45764.0
2019-04-26 12:00:00,52.83,52.85,52.81,52.82,74265.0,44.0459,44.0626,44.0292,44.0376,74265.0
2019-04-26 12:10:00,52.82,52.85,52.81,52.84,51209.0,44.0376,44.0626,44.0292,44.0542,51209.0
2019-04-26 12:20:00,52.83,52.83,52.8,52.8,32925.0,44.0459,44.0459,44.0209,44.0209,32925.0
2019-04-26 12:30:00,52.81,52.82,52.79,52.8,114366.0,44.0292,44.0376,44.0126,44.0209,114366.0
2019-04-26 12:40:00,52.8,52.81,52.77,52.81,93704.0,44.0209,44.0292,43.9959,44.0292,93704.0
2019-04-26 12:50:00,52.81,52.81,52.77,52.79,81895.0,44.0292,44.0292,43.9959,44.0126,81895.0
2019-04-26 13:00:00,52.79,52.79,52.73,52.74,164875.0,44.0126,44.0126,43.9625,43.9709,164875.0
2019-04-26 13:10:00,52.75,52.76,52.73,52.75,191843.0,43.9792,43.9875,43.9625,43.9792,191843.0
2019-04-26 13:20:00,52.75,52.76,52.72,52.74,176997.0,43.9792,43.9875,43.9542,43.9709,176997.0
2019-04-26 13:30:00,52.75,52.76,52.71,52.73,197392.0,43.9792,43.9875,43.9459,43.9625,197392.0
2019-04-26 13:40:00,52.73,52.76,52.7,52.75,275014.0,43.9625,43.9875,43.9375,43.9792,275014.0
2019-04-26 13:50:00,52.76,52.77,52.73,52.74,432402.0,43.9875,43.9959,43.9625,43.9709,432402.0
2019-04-26 14:00:00,52.74,52.75,52.69,52.74,205154.0,43.9709,43.9792,43.9292,43.9709,205154.0
2019-04-26 14:10:00,52.74,52.77,52.72,52.76,145206.0,43.9709,43.9959,43.9542,43.9875,145206.0
2019-04-26 14:20:00,52.76,52.8,52.75,52.78,225659.0,43.9875,44.0209,43.9792,44.0042,225659.0
2019-04-26 14:30:00,52.78,52.79,52.75,52.76,161717.0,44.0042,44.0126,43.9792,43.9875,161717.0
2019-04-26 14:40:00,52.75,52.76,52.69,52.69,257443.0,43.9792,43.9875,43.9292,43.9292,257443.0
2019-04-26 14:50:00,52.7,52.72,52.69,52.72,186507.0,43.9375,43.9542,43.9292,43.9542,186507.0
2019-04-26 15:00:00,52.73,52.77,52.72,52.74,282996.0,43.9625,43.9959,43.9542,43.9709,282996.0
2019-04-26 15:10:00,52.74,52.75,52.71,52.72,251332.0,43.9709,43.9792,43.9459,43.9542,251332.0
2019-04-26 15:20:00,52.72,52.75,52.71,52.73,155032.0,43.9542,43.9792,43.9459,43.9625,155032.0
2019-04-26 15:30:00,52.72,52.76,52.71,52.75,293339.0,43.9542,43.9875,43.9459,43.9792,293339.0
2019-04-26 15:40:00,52.75,52.77,52.73,52.75,324803.0,43.9792,43.9959,43.9625,43.9792,324803.0
2019-04-26 15:50:00,52.75,52.82,52.74,52.82,464720.0,43.9792,44.0376,43.9709,44.0376,464720.0
2019-04-29 09:30:00,52.94,52.97,52.92,52.96,255507.0,44.1376,44.1626,44.1209,44.1543,255507.0
2019-04-29 09:40:00,52.95,52.97,52.91,52.91,194520.0,44.146,44.1626,44.1126,44.1126,194520.0
2019-04-29 09:50:00,52.91,52.94,52.86,52.87,354627.0,44.1126,44.1376,44.0709,44.0793,354627.0
2019-04-29 10:00:00,52.86,52.87,52.82,52.84,169788.0,44.0709,44.0793,44.0376,44.0542,169788.0
2019-04-29 10:10:00,52.83,52.87,52.81,52.86,146646.0,44.0459,44.0793,44.0292,44.0709,146646.0
2019-04-29 10:20:00,52.86,52.89,52.85,52.86,70997.0,44.0709,44.0959,44.0626,44.0709,70997.0
2019-04-29 10:30:00,52.86,52.92,52.82,52.91,170277.0,44.0709,44.1209,44.0376,44.1126,170277.0
2019-04-29 10:40:00,52.91,52.94,52.89,52.94,122181.0,44.1126,44.1376,44.0959,44.1376,122181.0
2019-04-29 10:50:00,52.94,52.97,52.93,52.95,130405.0,44.1376,44.1626,44.1293,44.146,130405.0
2019-04-29 11:00:00,52.95,52.95,52.88,52.9,125513.0,44.146,44.146,44.0876,44.1043,125513.0
2019-04-29 11:10:00,52.91,52.92,52.85,52.86,126995.0,44.1126,44.1209,44.0626,44.0709,126995.0
2019-04-29 11:20:00,52.86,52.89,52.85,52.87,52569.0,44.0709,44.0959,44.0626,44.0793,52569.0
2019-04-29 11:30:00,52.86,52.89,52.84,52.85,363301.0,44.0709,44.0959,44.0542,44.0626,363301.0
2019-04-29 11:40:00,52.85,52.87,52.81,52.82,67011.0,44.0626,44.0793,44.0292,44.0376,67011.0
2019-04-29 11:50:00,52.81,52.86,52.81,52.85,61322.0,44.0292,44.0709,44.0292,44.0626,61322.0
2019-04-29 12:00:00,52.84,52.88,52.82,52.88,50502.0,44.0542,44.0876,44.0376,44.0876,50502.0
2019-04-29 12:10:00,52.88,52.9,52.87,52.89,43840.0,44.0876,44.1043,44.0793,44.0959,43840.0
2019-04-29 12:20:00,52.89,52.92,52.89,52.92,29816.0,44.0959,44.1209,44.0959,44.1209,29816.0
2019-04-29 12:30:00,52.92,52.94,52.9,52.93,163973.0,44.1209,44.1376,44.1043,44.1293,163973.0
2019-04-29 12:40:00,52.93,52.95,52.91,52.95,54297.0,44.1293,44.146,44.1126,44.146,54297.0
2019-04-29 12:50:00,52.95,52.99,52.94,52.95,82637.0,44.146,44.1793,44.1376,44.146,82637.0
2019-04-29 13:00:00,52.94,52.96,52.92,52.93,128122.0,44.1376,44.1543,44.1209,44.1293,128122.0
2019-04-29 13:10:00,52.93,52.94,52.9,52.93,56442.0,44.1293,44.1376,44.1043,44.1293,56442.0
2019-04-29 13:20:00,52.94,52.94,52.92,52.92,178548.0,44.1376,44.1376,44.1209,44.1209,178548.0
2019-04-29 13:30:00,52.93,52.93,52.91,52.91,36262.0,44.1293,44.1293,44.1126,44.1126,36262.0
2019-04-29 13:40:00,52.92,52.92,52.89,52.9,47583.0,44.1209,44.1209,44.0959,44.1043,47583.0
2019-04-29 13:50:00,52.9,52.9,52.86,52.88,903617.0,44.1043,44.1043,44.0709,44.0876,903617.0
2019-04-29 14:00:00,52.88,52.9,52.86,52.89,193657.0,44.0876,44.1043,44.0709,44.0959,193657.0
2019-04-29 14:10:00,52.89,52.92,52.87,52.92,140991.0,44.0959,44.1209,44.0793,44.1209,140991.0
2019-04-29 14:20:00,52.92,52.93,52.89,52.91,109656.0,44.1209,44.1293,44.0959,44.1126,109656.0
2019-04-29 14:30:00,52.91,52.91,52.87,52.88,103986.0,44.1126,44.1126,44.0793,44.0876,103986.0
2019-04-29 14:40:00,52.88,52.9,52.87,52.89,94609.0,44.0876,44.1043,44.0793,44.0959,94609.0
2019-04-29 14:50:00,52.89,52.9,52.87,52.88,54647.0,44.0959,44.1043,44.0793,44.0876,54647.0
2019-04-29 15:00:00,52.88,52.91,52.87,52.91,44902.0,44.0876,44.1126,44.0793,44.1126,44902.0
2019-04-29 15:10:00,52.91,52.92,52.89,52.91,53423.0,44.1126,44.1209,44.0959,44.1126,53423.0
2019-04-29 15:20:00,52.9,52.91,52.86,52.86,177787.0,44.1043,44.1126,44.0709,44.0709,177787.0
2019-04-29 15:30:00,52.87,52.91,52.87,52.91,339206.0,44.0793,44.1126,44.0793,44.1126,339206.0
2019-04-29 15:40:00,52.9,52.91,52.87,52.9,290569.0,44.1043,44.1126,44.0793,44.1043,290569.0
2019-04-29 15:50:00,52.9,52.93,52.87,52.89,840305.0,44.1043,44.1293,44.0793,44.0959,840305.0
2019-04-30 09:30:00,52.79,52.82,52.69,52.79,389160.0,44.0126,44.0376,43.9292,44.0126,389160.0
2019-04-30 09:40:00,52.8,52.82,52.77,52.82,583568.0,44.0209,44.0376,43.9959,44.0376,583568.0
2019-04-30 09:50:00,52.82,52.82,52.77,52.79,422760.0,44.0376,44.0376,43.9959,44.0126,422760.0
2019-04-30 10:00:00,52.79,52.81,52.73,52.73,635856.0,44.0126,44.0292,43.9625,43.9625,635856.0
2019-04-30 10:10:00,52.73,52.74,52.68,52.69,114402.0,43.9625,43.9709,43.9208,43.9292,114402.0
2019-04-30 10:20:00,52.69,52.7,52.59,52.64,155211.0,43.9292,43.9375,43.8458,43.8875,155211.0
2019-04-30 10:30:00,52.64,52.67,52.62,52.63,176377.0,43.8875,43.9125,43.8708,43.8792,176377.0
2019-04-30 10:40:00,52.62,52.67,52.61,52.63,106862.0,43.8708,43.9125,43.8625,43.8792,106862.0
2019-04-30 10:50:00,52.63,52.67,52.61,52.62,125025.0,43.8792,43.9125,43.8625,43.8708,125025.0
2019-04-30 11:00:00,52.61,52.61,52.51,52.55,456533.0,43.8625,43.8625,43.7791,43.8125,456533.0
2019-04-30 11:10:00,52.53,52.63,52.53,52.61,186623.0,43.7958,43.8792,43.7958,43.8625,186623.0
2019-04-30 11:20:00,52.61,52.68,52.61,52.62,264519.0,43.8625,43.9208,43.8625,43.8708,264519.0
2019-04-30 11:30:00,52.63,52.72,52.62,52.72,251895.0,43.8792,43.9542,43.8708,43.9542,251895.0
2019-04-30 11:40:00,52.72,52.73,52.69,52.72,815899.0,43.9542,43.9625,43.9292,43.9542,815899.0
2019-04-30 11:50:00,52.72,52.79,52.72,52.74,223409.0,43.9542,44.0126,43.9542,43.9709,223409.0
2019-04-30 12:00:00,52.74,52.75,52.71,52.74,152188.0,43.9709,43.9792,43.9459,43.9709,152188.0
2019-04-30 12:10:00,52.74,52.78,52.74,52.74,181101.0,43.9709,44.0042,43.9709,43.9709,181101.0
2019-04-30 12:20:00,52.74,52.76,52.73,52.75,207853.0,43.9709,43.9875,43.9625,43.9792,207853.0
2019-04-30 12:30:00,52.75,52.76,52.73,52.76,108940.0,43.9792,43.9875,43.9625,43.9875,108940.0
2019-04-30 12:40:00,52.76,52.77,52.71,52.72,82693.0,43.9875,43.9959,43.9459,43.9542,82693.0
2019-04-30 12:50:00,52.72,52.73,52.69,52.72,72479.0,43.9542,43.9625,43.9292,43.9542,72479.0
2019-04-30 13:00:00,52.73,52.77,52.72,52.74,401664.0,43.9625,43.9959,43.9542,43.9709,401664.0
2019-04-30 13:10:00,52.74,52.77,52.74,52.75,82567.0,43.9709,43.9959,43.9709,43.9792,82567.0
2019-04-30 13:20:00,52.75,52.77,52.73,52.74,99239.0,43.9792,43.9959,43.9625,43.9709,99239.0
2019-04-30 13:30:00,52.73,52.82,52.72,52.82,248660.0,43.9625,44.0376,43.9542,44.0376,248660.0
2019-04-30 13:40:00,52.83,52.91,52.82,52.91,243382.0,44.0459,44.1126,44.0376,44.1126,243382.0
2019-04-30 13:50:00,52.91,52.91,52.86,52.9,151680.0,44.1126,44.1126,44.0709,44.1043,151680.0
2019-04-30 14:00:00,52.9,52.92,52.86,52.86,308947.0,44.1043,44.1209,44.0709,44.0709,308947.0
2019-04-30 14:10:00,52.86,52.91,52.86,52.9,96015.0,44.0709,44.1126,44.0709,44.1043,96015.0
2019-04-30 14:20:00,52.9,52.97,52.9,52.92,382618.0,44.1043,44.1626,44.1043,44.1209,382618.0
2019-04-30 14:30:00,52.93,52.93,52.87,52.9,173396.0,44.1293,44.1293,44.0793,44.1043,173396.0
2019-04-30 14:40:00,52.9,52.9,52.87,52.89,190796.0,44.1043,44.1043,44.0793,44.0959,190796.0
2019-04-30 14:50:00,52.89,52.89,52.83,52.85,381073.0,44.0959,44.0959,44.0459,44.0626,381073.0
2019-04-30 15:00:00,52.85,52.87,52.83,52.85,231475.0,44.0626,44.0793,44.0459,44.0626,231475.0
2019-04-30 15:10:00,52.85,52.85,52.8,52.8,349493.0,44.0626,44.0626,44.0209,44.0209,349493.0
2019-04-30 15:20:00,52.81,52.84,52.79,52.79,342218.0,44.0292,44.0542,44.0126,44.0126,342218.0
2019-04-30 15:30:00,52.79,52.84,52.79,52.83,184821.0,44.0126,44.0542,44.0126,44.0459,184821.0
2019-04-30 15:40:00,52.83,52.85,52.78,52.84,226724.0,44.0459,44.0626,44.0042,44.0542,226724.0
2019-04-30 15:50:00,52.84,52.89,52.83,52.84,1258866.0,44.0542,44.0959,44.0459,44.0542,1258866.0
2019-05-01 09:30:00,52.95,52.95,52.86,52.91,434018.0,44.146,44.146,44.0709,44.1126,434018.0
2019-05-01 09:40:00,52.92,52.93,52.84,52.85,108232.0,44.1209,44.1293,44.0542,44.0626,108232.0
2019-05-01 09:50:00,52.85,52.88,52.79,52.83,138027.0,44.0626,44.0876,44.0126,44.0459,138027.0
2019-05-01 10:00:00,52.83,53.01,52.77,52.97,654326.0,44.0459,44.196,43.9959,44.1626,654326.0
2019-05-01 10:10:00,52.98,53.01,52.96,53.01,138868.0,44.171,44.196,44.1543,44.196,138868.0
2019-05-01 10:20:00,53.01,53.04,52.98,52.98,156176.0,44.196,44.221,44.171,44.171,156176.0
2019-05-01 10:30:00,52.98,52.99,52.93,52.93,317096.0,44.171,44.1793,44.1293,44.1293,317096.0
2019-05-01 10:40:00,52.94,52.94,52.88,52.9,213519.0,44.1376,44.1376,44.0876,44.1043,213519.0
2019-05-01 10:50:00,52.89,52.89,52.85,52.88,350552.0,44.0959,44.0959,44.0626,44.0876,350552.0
2019-05-01 11:00:00,52.88,52.92,52.86,52.92,191980.0,44.0876,44.1209,44.0709,44.1209,191980.0
2019-05-01 11:10:00,52.91,52.97,52.91,52.94,161912.0,44.1126,44.1626,44.1126,44.1376,161912.0
2019-05-01 11:20:00,52.93,53.01,52.93,53.0,189741.0,44.1293,44.196,44.1293,44.1876,189741.0
2019-05-01 11:30:00,53.0,53.11,53.0,53.1,170854.0,44.1876,44.2793,44.1876,44.271,170854.0
2019-05-01 11:40:00,53.11,53.14,53.08,53.08,157168.0,44.2793,44.3044,44.2543,44.2543,157168.0
2019-05-01 11:50:00,53.08,53.09,53.05,53.05,101784.0,44.2543,44.2627,44.2293,44.2293,101784.0
2019-05-01 12:00:00,53.05,53.07,53.01,53.03,62174.0,44.2293,44.246,44.196,44.2127,62174.0
2019-05-01 12:10:00,53.04,53.05,53.01,53.01,127524.0,44.221,44.2293,44.196,44.196,127524.0
2019-05-01 12:20:00,53.01,53.01,52.92,52.94,153269.0,44.196,44.196,44.1209,44.1376,153269.0
2019-05-01 12:30:00,52.94,52.97,52.9,52.96,292209.0,44.1376,44.1626,44.1043,44.1543,292209.0
2019-05-01 12:40:00,52.95,52.99,52.91,52.92,225149.0,44.146,44.1793,44.1126,44.1209,225149.0
2019-05-01 12:50:00,52.93,52.97,52.91,52.95,107248.0,44.1293,44.1626,44.1126,44.146,107248.0
2019-05-01 13:00:00,52.95,53.03,52.95,52.96,284042.0,44.146,44.2127,44.146,44.1543,284042.0
2019-05-01 13:10:00,52.97,53.0,52.94,52.99,157323.0,44.1626,44.1876,44.1376,44.1793,157323.0
2019-05-01 13:20:00,52.99,53.02,52.97,53.01,96172.0,44.1793,44.2043,44.1626,44.196,96172.0
2019-05-01 13:30:00,53.02,53.03,52.99,53.0,67856.0,44.2043,44.2127,44.1793,44.1876,67856.0
2019-05-01 13:40:00,52.99,53.0,52.97,52.99,109576.0,44.1793,44.1876,44.1626,44.1793,109576.0
2019-05-01 13:50:00,53.0,53.0,52.96,52.99,230795.0,44.1876,44.1876,44.1543,44.1793,230795.0
2019-05-01 14:00:00,52.99,53.32,52.95,53.31,916259.0,44.1793,44.4544,44.146,44.4461,916259.0
2019-05-01 14:10:00,53.32,53.32,53.19,53.31,366517.0,44.4544,44.4544,44.346,44.4461,366517.0
2019-05-01 14:20:00,53.31,53.37,53.26,53.26,559516.0,44.4461,44.4961,44.4044,44.4044,559516.0
2019-05-01 14:30:00,53.26,53.29,52.72,52.73,1675030.0,44.4044,44.4294,43.9542,43.9625,1675030.0
2019-05-01 14:40:00,52.72,52.86,52.64,52.8,1087234.0,43.9542,44.0709,43.8875,44.0209,1087234.0
2019-05-01 14:50:00,52.81,52.9,52.77,52.81,679062.0,44.0292,44.1043,43.9959,44.0292,679062.0
2019-05-01 15:00:00,52.8,52.85,52.7,52.72,544574.0,44.0209,44.0626,43.9375,43.9542,544574.0
2019-05-01 15:10:00,52.73,52.77,52.65,52.73,586068.0,43.9625,43.9959,43.8958,43.9625,586068.0
2019-05-01 15:20:00,52.73,52.73,52.52,52.59,1102918.0,43.9625,43.9625,43.7874,43.8458,1102918.0
2019-05-01 15:30:00,52.58,52.62,52.54,52.58,667010.0,43.8375,43.8708,43.8041,43.8375,667010.0
2019-05-01 15:40:00,52.59,52.6,52.45,52.48,502120.0,43.8458,43.8541,43.7291,43.7541,502120.0
2019-05-01 15:50:00,52.48,52.5,52.4,52.47,729726.0,43.7541,43.7708,43.6874,43.7458,729726.0
2019-05-02 09:30:00,52.62,52.65,52.56,52.61,591214.0,43.8708,43.8958,43.8208,43.8625,591214.0
2019-05-02 09:40:00,52.61,52.7,52.61,52.7,674182.0,43.8625,43.9375,43.8625,43.9375,674182.0
2019-05-02 09:50:00,52.7,52.73,52.67,52.7,340605.0,43.9375,43.9625,43.9125,43.9375,340605.0
2019-05-02 10:00:00,52.71,52.75,52.7,52.71,270792.0,43.9459,43.9792,43.9375,43.9459,270792.0
2019-05-02 10:10:00,52.72,52.78,52.72,52.76,175390.0,43.9542,44.0042,43.9542,43.9875,175390.0
2019-05-02 10:20:00,52.76,52.76,52.65,52.67,188430.0,43.9875,43.9875,43.8958,43.9125,188430.0
2019-05-02 10:30:00,52.67,52.72,52.63,52.71,111536.0,43.9125,43.9542,43.8792,43.9459,111536.0
2019-05-02 10:40:00,52.71,52.71,52.66,52.7,104066.0,43.9459,43.9459,43.9042,43.9375,104066.0
2019-05-02 10:50:00,52.7,52.71,52.61,52.61,96347.0,43.9375,43.9459,43.8625,43.8625,96347.0
2019-05-02 11:00:00,52.62,52.67,52.61,52.66,133213.0,43.8708,43.9125,43.8625,43.9042,133213.0
2019-05-02 11:10:00,52.67,52.67,52.57,52.58,154580.0,43.9125,43.9125,43.8291,43.8375,154580.0
2019-05-02 11:20:00,52.57,52.57,52.44,52.45,954095.0,43.8291,43.8291,43.7208,43.7291,954095.0
2019-05-02 11:30:00,52.45,52.51,52.43,52.44,303567.0,43.7291,43.7791,43.7124,43.7208,303567.0
2019-05-02 11:40:00,52.43,52.47,52.33,52.39,428360.0,43.7124,43.7458,43.629,43.6791,428360.0
2019-05-02 11:50:00,52.38,52.4,52.31,52.39,735629.0,43.6707,43.6874,43.6124,43.6791,735629.0
2019-05-02 12:00:00,52.39,52.45,52.36,52.45,295223.0,43.6791,43.7291,43.6541,43.7291,295223.0
2019-05-02 12:10:00,52.45,52.46,52.4,52.43,132605.0,43.7291,43.7374,43.6874,43.7124,132605.0
2019-05-02 12:20:00,52.43,52.5,52.43,52.47,158028.0,43.7124,43.7708,43.7124,43.7458,158028.0
2019-05-02 12:30:00,52.47,52.53,52.45,52.48,217931.0,43.7458,43.7958,43.7291,43.7541,217931.0
2019-05-02 12:40:00,52.49,52.52,52.47,52.51,179336.0,43.7624,43.7874,43.7458,43.7791,179336.0
2019-05-02 12:50:00,52.5,52.53,52.46,52.5,123217.0,43.7708,43.7958,43.7374,43.7708,123217.0
2019-05-02 13:00:00,52.5,52.53,52.45,52.52,132647.0,43.7708,43.7958,43.7291,43.7874,132647.0
2019-05-02 13:10:00,52.52,52.58,52.52,52.55,189935.0,43.7874,43.8375,43.7874,43.8125,189935.0
2019-05-02 13:20:00,52.55,52.58,52.52,52.54,163559.0,43.8125,43.8375,43.7874,43.8041,163559.0
2019-05-02 13:30:00,52.55,52.61,52.53,52.6,212904.0,43.8125,43.8625,43.7958,43.8541,212904.0
2019-05-02 13:40:00,52.6,52.61,52.54,52.56,261290.0,43.8541,43.8625,43.8041,43.8208,261290.0
2019-05-02 13:50:00,52.57,52.58,52.53,52.54,228926.0,43.8291,43.8375,43.7958,43.8041,228926.0
2019-05-02 14:00:00,52.54,52.55,52.5,52.51,144041.0,43.8041,43.8125,43.7708,43.7791,144041.0
2019-05-02 14:10:00,52.51,52.57,52.51,52.55,163763.0,43.7791,43.8291,43.7791,43.8125,163763.0
2019-05-02 14:20:00,52.54,52.61,52.54,52.57,561556.0,43.8041,43.8625,43.8041,43.8291,561556.0
2019-05-02 14:30:00,52.57,52.6,52.52,52.53,245833.0,43.8291,43.8541,43.7874,43.7958,245833.0
2019-05-02 14:40:00,52.53,52.56,52.48,52.49,170234.0,43.7958,43.8208,43.7541,43.7624,170234.0
2019-05-02 14:50:00,52.48,52.53,52.46,52.52,204196.0,43.7541,43.7958,43.7374,43.7874,204196.0
2019-05-02 15:00:00,52.52,52.57,52.51,52.54,206684.0,43.7874,43.8291,43.7791,43.8041,206684.0
2019-05-02 15:10:00,52.54,52.58,52.53,52.56,189835.0,43.8041,43.8375,43.7958,43.8208,189835.0
2019-05-02 15:20:00,52.57,52.59,52.55,52.58,188227.0,43.8291,43.8458,43.8125,43.8375,188227.0
2019-05-02 15:30:00,52.58,52.6,52.55,52.59,191115.0,43.8375,43.8541,43.8125,43.8458,191115.0
2019-05-02 15:40:00,52.58,52.6,52.55,52.58,219596.0,43.8375,43.8541,43.8125,43.8375,219596.0
2019-05-02 15:50:00,52.58,52.61,52.55,52.58,515254.0,43.8375,43.8625,43.8125,43.8375,515254.0
2019-05-03 09:30:00,53.0,53.06,52.91,53.05,412056.0,44.1876,44.2377,44.1126,44.2293,412056.0
2019-05-03 09:40:00,53.06,53.12,53.03,53.12,485881.0,44.2377,44.2877,44.2127,44.2877,485881.0
2019-05-03 09:50:00,53.11,53.12,53.05,53.08,337430.0,44.2793,44.2877,44.2293,44.2543,337430.0
2019-05-03 10:00:00,53.08,53.2,53.08,53.17,342127.0,44.2543,44.3544,44.2543,44.3294,342127.0
2019-05-03 10:10:00,53.18,53.18,53.08,53.11,207836.0,44.3377,44.3377,44.2543,44.2793,207836.0
2019-05-03 10:20:00,53.12,53.14,53.11,53.12,112237.0,44.2877,44.3044,44.2793,44.2877,112237.0
2019-05-03 10:30:00,53.13,53.17,53.11,53.12,131356.0,44.296,44.3294,44.2793,44.2877,131356.0
2019-05-03 10:40:00,53.11,53.2,53.11,53.17,238676.0,44.2793,44.3544,44.2793,44.3294,238676.0
2019-05-03 10:50:00,53.18,53.2,53.14,53.2,132852.0,44.3377,44.3544,44.3044,44.3544,132852.0
2019-05-03 11:00:00,53.19,53.28,53.17,53.26,298884.0,44.346,44.4211,44.3294,44.4044,298884.0
2019-05-03 11:10:00,53.26,53.28,53.22,53.23,138183.0,44.4044,44.4211,44.3711,44.3794,138183.0
2019-05-03 11:20:00,53.22,53.24,53.17,53.2,207028.0,44.3711,44.3877,44.3294,44.3544,207028.0
2019-05-03 11:30:00,53.21,53.21,53.14,53.15,417277.0,44.3627,44.3627,44.3044,44.3127,417277.0
2019-05-03 11:40:00,53.16,53.21,53.15,53.17,71289.0,44.321,44.3627,44.3127,44.3294,71289.0
2019-05-03 11:50:00,53.17,53.24,53.15,53.22,132272.0,44.3294,44.3877,44.3127,44.3711,132272.0
2019-05-03 12:00:00,53.22,53.25,53.18,53.25,178600.0,44.3711,44.3961,44.3377,44.3961,178600.0
2019-05-03 12:10:00,53.25,53.25,53.2,53.25,174086.0,44.3961,44.3961,44.3544,44.3961,174086.0
2019-05-03 12:20:00,53.25,53.26,53.22,53.25,888853.0,44.3961,44.4044,44.3711,44.3961,888853.0
2019-05-03 12:30:00,53.24,53.26,53.21,53.21,430814.0,44.3877,44.4044,44.3627,44.3627,430814.0
2019-05-03 12:40:00,53.21,53.21,53.16,53.18,230604.0,44.3627,44.3627,44.321,44.3377,230604.0
2019-05-03 12:50:00,53.18,53.22,53.17,53.2,386433.0,44.3377,44.3711,44.3294,44.3544,386433.0
2019-05-03 13:00:00,53.19,53.21,53.16,53.17,218668.0,44.346,44.3627,44.321,44.3294,218668.0
2019-05-03 13:10:00,53.18,53.2,53.16,53.19,132935.0,44.3377,44.3544,44.321,44.346,132935.0
2019-05-03 13:20:00,53.19,53.23,53.18,53.22,107254.0,44.346,44.3794,44.3377,44.3711,107254.0
2019-05-03 13:30:00,53.22,53.23,53.19,53.2,70621.0,44.3711,44.3794,44.346,44.3544,70621.0
2019-05-03 13:40:00,53.2,53.21,53.19,53.2,130317.0,44.3544,44.3627,44.346,44.3544,130317.0
2019-05-03 13:50:00,53.2,53.23,53.19,53.21,108806.0,44.3544,44.3794,44.346,44.3627,108806.0
2019-05-03 14:00:00,53.19,53.2,53.17,53.18,59738.0,44.346,44.3544,44.3294,44.3377,59738.0
2019-05-03 14:10:00,53.18,53.19,53.16,53.17,82454.0,44.3377,44.346,44.321,44.3294,82454.0
2019-05-03 14:20:00,53.17,53.2,53.15,53.18,165725.0,44.3294,44.3544,44.3127,44.3377,165725.0
2019-05-03 14:30:00,53.17,53.18,53.15,53.16,169985.0,44.3294,44.3377,44.3127,44.321,169985.0
2019-05-03 14:40:00,53.16,53.2,53.15,53.19,166385.0,44.321,44.3544,44.3127,44.346,166385.0
2019-05-03 14:50:00,53.19,53.2,53.16,53.18,62762.0,44.346,44.3544,44.321,44.3377,62762.0
2019-05-03 15:00:00,53.17,53.2,53.15,53.2,165140.0,44.3294,44.3544,44.3127,44.3544,165140.0
2019-05-03 15:10:00,53.19,53.2,53.15,53.15,104935.0,44.346,44.3544,44.3127,44.3127,104935.0
2019-05-03 15:20:00,53.15,53.2,53.15,53.19,197913.0,44.3127,44.3544,44.3127,44.346,197913.0
2019-05-03 15:30:00,53.19,53.22,53.17,53.22,190801.0,44.346,44.3711,44.3294,44.3711,190801.0
2019-05-03 15:40:00,53.22,53.22,53.19,53.2,170977.0,44.3711,44.3711,44.346,44.3544,170977.0
2019-05-03 15:50:00,53.2,53.24,53.19,53.23,327906.0,44.3544,44.3877,44.346,44.3794,327906.0
2019-05-06 09:30:00,51.58,51.79,51.52,51.78,641806.0,43.0037,43.1788,42.9537,43.1705,641806.0
2019-05-06 09:40:00,51.78,51.84,51.75,51.76,538522.0,43.1705,43.2205,43.1455,43.1538,538522.0
2019-05-06 09:50:00,51.76,51.84,51.7,51.83,415714.0,43.1538,43.2205,43.1038,43.2122,415714.0
2019-05-06 10:00:00,51.82,51.89,51.78,51.89,447961.0,43.2038,43.2622,43.1705,43.2622,447961.0
2019-05-06 10:10:00,51.88,51.93,51.84,51.92,361561.0,43.2539,43.2955,43.2205,43.2872,361561.0
2019-05-06 10:20:00,51.92,51.93,51.87,51.87,319592.0,43.2872,43.2955,43.2455,43.2455,319592.0
2019-05-06 10:30:00,51.88,51.89,51.83,51.89,635194.0,43.2539,43.2622,43.2122,43.2622,635194.0
2019-05-06 10:40:00,51.89,52.02,51.89,51.96,758961.0,43.2622,43.3706,43.2622,43.3206,758961.0
2019-05-06 10:50:00,51.95,52.05,51.95,52.05,568287.0,43.3122,43.3956,43.3122,43.3956,568287.0
2019-05-06 11:00:00,52.04,52.04,51.95,51.98,2947268.0,43.3873,43.3873,43.3122,43.3372,2947268.0
2019-05-06 11:10:00,51.98,52.03,51.95,51.99,1651722.0,43.3372,43.3789,43.3122,43.3456,1651722.0
2019-05-06 11:20:00,51.99,52.06,51.99,52.06,548681.0,43.3456,43.4039,43.3456,43.4039,548681.0
2019-05-06 11:30:00,52.06,52.09,51.95,52.04,267964.0,43.4039,43.4289,43.3122,43.3873,267964.0
2019-05-06 11:40:00,52.04,52.07,52.0,52.03,317836.0,43.3873,43.4123,43.3539,43.3789,317836.0
2019-05-06 11:50:00,52.02,52.02,51.93,51.94,537079.0,43.3706,43.3706,43.2955,43.3039,537079.0
2019-05-06 12:00:00,51.95,51.96,51.89,51.9,469387.0,43.3122,43.3206,43.2622,43.2705,469387.0
2019-05-06 12:10:00,51.9,51.92,51.87,51.9,162256.0,43.2705,43.2872,43.2455,43.2705,162256.0
2019-05-06 12:20:00,51.89,51.91,51.8,51.83,373138.0,43.2622,43.2789,43.1872,43.2122,373138.0
2019-05-06 12:30:00,51.83,51.9,51.82,51.89,163704.0,43.2122,43.2705,43.2038,43.2622,163704.0
2019-05-06 12:40:00,51.89,51.9,51.83,51.83,207068.0,43.2622,43.2705,43.2122,43.2122,207068.0
2019-05-06 12:50:00,51.84,51.86,51.81,51.83,365123.0,43.2205,43.2372,43.1955,43.2122,365123.0
2019-05-06 13:00:00,51.82,51.89,51.79,51.86,174152.0,43.2038,43.2622,43.1788,43.2372,174152.0
2019-05-06 13:10:00,51.86,51.91,51.85,51.9,82882.0,43.2372,43.2789,43.2288,43.2705,82882.0
2019-05-06 13:20:00,51.9,51.94,51.87,51.93,151603.0,43.2705,43.3039,43.2455,43.2955,151603.0
2019-05-06 13:30:00,51.93,51.94,51.92,51.94,144464.0,43.2955,43.3039,43.2872,43.3039,144464.0
2019-05-06 13:40:00,51.93,51.96,51.92,51.96,99992.0,43.2955,43.3206,43.2872,43.3206,99992.0
2019-05-06 13:50:00,51.96,51.96,51.93,51.94,85762.0,43.3206,43.3206,43.2955,43.3039,85762.0
2019-05-06 14:00:00,51.94,51.97,51.92,51.97,148889.0,43.3039,43.3289,43.2872,43.3289,148889.0
2019-05-06 14:10:00,51.96,52.0,51.96,52.0,114799.0,43.3206,43.3539,43.3206,43.3539,114799.0
2019-05-06 14:20:00,52.0,52.01,51.97,52.0,399011.0,43.3539,43.3622,43.3289,43.3539,399011.0
2019-05-06 14:30:00,52.0,52.04,51.99,52.03,227265.0,43.3539,43.3873,43.3456,43.3789,227265.0
2019-05-06 14:40:00,52.03,52.12,52.03,52.1,520730.0,43.3789,43.454,43.3789,43.4373,520730.0
2019-05-06 14:50:00,52.1,52.16,52.09,52.14,162331.0,43.4373,43.4873,43.4289,43.4706,162331.0
2019-05-06 15:00:00,52.15,52.16,52.12,52.16,155728.0,43.479,43.4873,43.454,43.4873,155728.0
2019-05-06 15:10:00,52.16,52.17,52.12,52.14,326776.0,43.4873,43.4956,43.454,43.4706,326776.0
2019-05-06 15:20:00,52.14,52.22,52.13,52.15,323546.0,43.4706,43.5373,43.4623,43.479,323546.0
2019-05-06 15:30:00,52.14,52.2,52.14,52.17,366852.0,43.4706,43.5207,43.4706,43.4956,366852.0
2019-05-06 15:40:00,52.17,52.18,52.11,52.15,342842.0,43.4956,43.504,43.4456,43.479,342842.0
2019-05-06 15:50:00,52.14,52.16,52.07,52.14,1028517.0,43.4706,43.4873,43.4123,43.4706,1028517.0
2019-05-07 09:30:00,51.6,51.61,51.53,51.58,589807.0,43.0204,43.0288,42.9621,43.0037,589807.0
2019-05-07 09:40:00,51.57,51.58,51.39,51.4,318443.0,42.9954,43.0037,42.8453,42.8537,318443.0
2019-05-07 09:50:00,51.4,51.47,51.36,51.42,967798.0,42.8537,42.912,42.8203,42.8703,967798.0
2019-05-07 10:00:00,51.42,51.43,51.31,51.33,404821.0,42.8703,42.8787,42.7786,42.7953,404821.0
2019-05-07 10:10:00,51.33,51.33,51.21,51.29,437156.0,42.7953,42.7953,42.6953,42.762,437156.0
2019-05-07 10:20:00,51.28,51.4,51.27,51.4,287544.0,42.7536,42.8537,42.7453,42.8537,287544.0
2019-05-07 10:30:00,51.39,51.41,51.25,51.26,320739.0,42.8453,42.862,42.7286,42.7369,320739.0
2019-05-07 10:40:00,51.26,51.3,51.22,51.24,287044.0,42.7369,42.7703,42.7036,42.7203,287044.0
2019-05-07 10:50:00,51.24,51.28,51.21,51.22,353949.0,42.7203,42.7536,42.6953,42.7036,353949.0
2019-05-07 11:00:00,51.22,51.26,51.16,51.26,279650.0,42.7036,42.7369,42.6536,42.7369,279650.0
2019-05-07 11:10:00,51.25,51.3,51.21,51.26,318125.0,42.7286,42.7703,42.6953,42.7369,318125.0
2019-05-07 11:20:00,51.26,51.26,51.16,51.22,275361.0,42.7369,42.7369,42.6536,42.7036,275361.0
2019-05-07 11:30:00,51.23,51.29,51.16,51.25,286365.0,42.7119,42.762,42.6536,42.7286,286365.0
2019-05-07 11:40:00,51.25,51.32,51.2,51.25,294770.0,42.7286,42.787,42.6869,42.7286,294770.0
2019-05-07 11:50:00,51.24,51.24,51.14,51.17,236250.0,42.7203,42.7203,42.6369,42.6619,236250.0
2019-05-07 12:00:00,51.17,51.21,51.1,51.15,242851.0,42.6619,42.6953,42.6036,42.6452,242851.0
2019-05-07 12:10:00,51.15,51.21,51.13,51.2,203585.0,42.6452,42.6953,42.6286,42.6869,203585.0
2019-05-07 12:20:00,51.19,51.25,51.19,51.23,1946533.0,42.6786,42.7286,42.6786,42.7119,1946533.0
2019-05-07 12:30:00,51.22,51.25,51.19,51.22,623990.0,42.7036,42.7286,42.6786,42.7036,623990.0
2019-05-07 12:40:00,51.23,51.23,51.17,51.2,453992.0,42.7119,42.7119,42.6619,42.6869,453992.0
2019-05-07 12:50:00,51.2,51.26,51.16,51.17,232145.0,42.6869,42.7369,42.6536,42.6619,232145.0
2019-05-07 13:00:00,51.16,51.18,51.03,51.05,544431.0,42.6536,42.6703,42.5452,42.5619,544431.0
2019-05-07 13:10:00,51.04,51.08,50.98,50.99,2019026.0,42.5535,42.5869,42.5035,42.5118,2019026.0
2019-05-07 13:20:00,50.99,51.0,50.91,50.94,894933.0,42.5118,42.5202,42.4451,42.4702,894933.0
2019-05-07 13:30:00,50.93,50.94,50.89,50.94,415197.0,42.4618,42.4702,42.4285,42.4702,415197.0
2019-05-07 13:40:00,50.94,50.99,50.89,50.97,332026.0,42.4702,42.5118,42.4285,42.4952,332026.0
2019-05-07 13:50:00,50.98,51.01,50.95,50.96,420968.0,42.5035,42.5285,42.4785,42.4868,420968.0
2019-05-07 14:00:00,50.96,51.01,50.9,50.97,352317.0,42.4868,42.5285,42.4368,42.4952,352317.0
2019-05-07 14:10:00,50.97,50.99,50.92,50.96,355822.0,42.4952,42.5118,42.4535,42.4868,355822.0
2019-05-07 14:20:00,50.97,51.01,50.88,50.89,694186.0,42.4952,42.5285,42.4201,42.4285,694186.0
2019-05-07 14:30:00,50.9,50.92,50.84,50.87,507385.0,42.4368,42.4535,42.3868,42.4118,507385.0
2019-05-07 14:40:00,50.87,50.92,50.86,50.88,400678.0,42.4118,42.4535,42.4035,42.4201,400678.0
2019-05-07 14:50:00,50.87,51.0,50.87,50.96,504445.0,42.4118,42.5202,42.4118,42.4868,504445.0
2019-05-07 15:00:00,50.97,50.99,50.89,50.97,424362.0,42.4952,42.5118,42.4285,42.4952,424362.0
2019-05-07 15:10:00,50.96,51.02,50.95,50.98,359330.0,42.4868,42.5369,42.4785,42.5035,359330.0
2019-05-07 15:20:00,50.98,51.01,50.93,50.94,401217.0,42.5035,42.5285,42.4618,42.4702,401217.0
2019-05-07 15:30:00,50.93,50.95,50.87,50.89,585200.0,42.4618,42.4785,42.4118,42.4285,585200.0
2019-05-07 15:40:00,50.9,51.02,50.89,51.0,516800.0,42.4368,42.5369,42.4285,42.5202,516800.0
2019-05-07 15:50:00,51.0,51.14,50.99,51.11,1464039.0,42.5202,42.6369,42.5118,42.6119,1464039.0
2019-05-08 09:30:00,51.26,51.33,51.14,51.16,881086.0,42.7369,42.7953,42.6369,42.6536,881086.0
2019-05-08 09:40:00,51.16,51.34,51.15,51.3,895278.0,42.6536,42.8036,42.6452,42.7703,895278.0
2019-05-08 09:50:00,51.31,51.31,51.19,51.25,468221.0,42.7786,42.7786,42.6786,42.7286,468221.0
2019-05-08 10:00:00,51.26,51.3,51.22,51.26,332627.0,42.7369,42.7703,42.7036,42.7369,332627.0
2019-05-08 10:10:00,51.25,51.28,51.19,51.25,157536.0,42.7286,42.7536,42.6786,42.7286,157536.0
2019-05-08 10:20:00,51.25,51.27,51.16,51.17,968867.0,42.7286,42.7453,42.6536,42.6619,968867.0
2019-05-08 10:30:00,51.18,51.22,51.12,51.18,376865.0,42.6703,42.7036,42.6202,42.6703,376865.0
2019-05-08 10:40:00,51.18,51.25,51.17,51.19,157056.0,42.6703,42.7286,42.6619,42.6786,157056.0
2019-05-08 10:50:00,51.19,51.36,51.13,51.36,280542.0,42.6786,42.8203,42.6286,42.8203,280542.0
2019-05-08 11:00:00,51.35,51.48,51.32,51.38,1116264.0,42.812,42.9204,42.787,42.837,1116264.0
2019-05-08 11:10:00,51.38,51.41,51.31,51.33,452527.0,42.837,42.862,42.7786,42.7953,452527.0
2019-05-08 11:20:00,51.33,51.39,51.32,51.36,401766.0,42.7953,42.8453,42.787,42.8203,401766.0
2019-05-08 11:30:00,51.36,51.37,51.21,51.22,602312.0,42.8203,42.8287,42.6953,42.7036,602312.0
2019-05-08 11:40:00,51.21,51.26,51.2,51.26,190823.0,42.6953,42.7369,42.6869,42.7369,190823.0
2019-05-08 11:50:00,51.26,51.27,51.2,51.2,191103.0,42.7369,42.7453,42.6869,42.6869,191103.0
2019-05-08 12:00:00,51.21,51.22,51.11,51.12,150981.0,42.6953,42.7036,42.6119,42.6202,150981.0
2019-05-08 12:10:00,51.12,51.14,51.06,51.08,221279.0,42.6202,42.6369,42.5702,42.5869,221279.0
2019-05-08 12:20:00,51.08,51.14,51.07,51.13,116793.0,42.5869,42.6369,42.5785,42.6286,116793.0
2019-05-08 12:30:00,51.12,51.15,51.1,51.14,94703.0,42.6202,42.6452,42.6036,42.6369,94703.0
2019-05-08 12:40:00,51.13,51.19,51.13,51.16,92861.0,42.6286,42.6786,42.6286,42.6536,92861.0
2019-05-08 12:50:00,51.16,51.19,51.15,51.17,144958.0,42.6536,42.6786,42.6452,42.6619,144958.0
2019-05-08 13:00:00,51.18,51.19,51.14,51.15,212483.0,42.6703,42.6786,42.6369,42.6452,212483.0
2019-05-08 13:10:00,51.15,51.16,51.09,51.11,195492.0,42.6452,42.6536,42.5952,42.6119,195492.0
2019-05-08 13:20:00,51.11,51.16,51.11,51.13,63887.0,42.6119,42.6536,42.6119,42.6286,63887.0
2019-05-08 13:30:00,51.13,51.16,51.11,51.15,159986.0,42.6286,42.6536,42.6119,42.6452,159986.0
2019-05-08 13:40:00,51.15,51.17,51.12,51.15,119185.0,42.6452,42.6619,42.6202,42.6452,119185.0
2019-05-08 13:50:00,51.14,51.15,51.11,51.14,66965.0,42.6369,42.6452,42.6119,42.6369,66965.0
2019-05-08 14:00:00,51.15,51.16,51.12,51.13,88236.0,42.6452,42.6536,42.6202,42.6286,88236.0
2019-05-08 14:10:00,51.14,51.14,51.09,51.11,219823.0,42.6369,42.6369,42.5952,42.6119,219823.0
2019-05-08 14:20:00,51.11,51.14,51.1,51.13,92679.0,42.6119,42.6369,42.6036,42.6286,92679.0
2019-05-08 14:30:00,51.13,51.15,51.12,51.13,87868.0,42.6286,42.6452,42.6202,42.6286,87868.0
2019-05-08 14:40:00,51.14,51.18,51.14,51.16,198290.0,42.6369,42.6703,42.6369,42.6536,198290.0
2019-05-08 14:50:00,51.15,51.17,51.12,51.14,108707.0,42.6452,42.6619,42.6202,42.6369,108707.0
2019-05-08 15:00:00,51.15,51.2,51.15,51.18,252501.0,42.6452,42.6869,42.6452,42.6703,252501.0
2019-05-08 15:10:00,51.18,51.2,51.15,51.19,131656.0,42.6703,42.6869,42.6452,42.6786,131656.0
2019-05-08 15:20:00,51.19,51.23,51.19,51.22,96987.0,42.6786,42.7119,42.6786,42.7036,96987.0
2019-05-08 15:30:00,51.21,51.23,51.18,51.18,368297.0,42.6953,42.7119,42.6703,42.6703,368297.0
2019-05-08 15:40:00,51.18,51.18,51.11,51.13,254262.0,42.6703,42.6703,42.6119,42.6286,254262.0
2019-05-08 15:50:00,51.13,51.13,51.05,51.09,813058.0,42.6286,42.6286,42.5619,42.5952,813058.0
2019-05-09 09:30:00,49.98,50.04,49.88,49.96,780733.0,41.6698,41.7198,41.5864,41.6531,780733.0
2019-05-09 09:40:00,49.96,49.98,49.77,49.78,716311.0,41.6531,41.6698,41.4947,41.503,716311.0
2019-05-09 09:50:00,49.78,49.89,49.72,49.87,717907.0,41.503,41.5947,41.453,41.5781,717907.0
2019-05-09 10:00:00,49.84,49.89,49.78,49.84,742791.0,41.5531,41.5947,41.503,41.5531,742791.0
2019-05-09 10:10:00,49.83,49.89,49.82,49.84,458798.0,41.5447,41.5947,41.5364,41.5531,458798.0
2019-05-09 10:20:00,49.84,49.84,49.63,49.7,432650.0,41.5531,41.5531,41.378,41.4363,432650.0
2019-05-09 10:30:00,49.69,49.74,49.64,49.64,227637.0,41.428,41.4697,41.3863,41.3863,227637.0
2019-05-09 10:40:00,49.64,49.84,49.63,49.81,467176.0,41.3863,41.5531,41.378,41.528,467176.0
2019-05-09 10:50:00,49.81,49.83,49.69,49.72,2239141.0,41.528,41.5447,41.428,41.453,2239141.0
2019-05-09 11:00:00,49.71,49.77,49.67,49.7,395090.0,41.4447,41.4947,41.4113,41.4363,395090.0
2019-05-09 11:10:00,49.71,49.8,49.69,49.69,422207.0,41.4447,41.5197,41.428,41.428,422207.0
2019-05-09 11:20:00,49.69,49.71,49.59,49.62,275799.0,41.428,41.4447,41.3446,41.3696,275799.0
2019-05-09 11:30:00,49.62,49.71,49.62,49.69,152837.0,41.3696,41.4447,41.3696,41.428,152837.0
2019-05-09 11:40:00,49.69,49.76,49.64,49.76,308685.0,41.428,41.4864,41.3863,41.4864,308685.0
2019-05-09 11:50:00,49.76,49.85,49.72,49.84,213484.0,41.4864,41.5614,41.453,41.5531,213484.0
2019-05-09 12:00:00,49.85,49.85,49.78,49.84,257950.0,41.5614,41.5614,41.503,41.5531,257950.0
2019-05-09 12:10:00,49.84,49.86,49.8,49.83,200207.0,41.5531,41.5697,41.5197,41.5447,200207.0
2019-05-09 12:20:00,49.83,50.03,49.8,49.97,669636.0,41.5447,41.7115,41.5197,41.6614,669636.0
2019-05-09 12:30:00,49.97,50.27,49.97,50.25,933533.0,41.6614,41.9116,41.6614,41.8949,933533.0
2019-05-09 12:40:00,50.25,50.37,50.1,50.19,773981.0,41.8949,41.9949,41.7698,41.8449,773981.0
2019-05-09 12:50:00,50.18,50.27,50.14,50.21,340093.0,41.8365,41.9116,41.8032,41.8615,340093.0
2019-05-09 13:00:00,50.21,50.32,50.19,50.21,359083.0,41.8615,41.9532,41.8449,41.8615,359083.0
2019-05-09 13:10:00,50.2,50.29,50.18,50.23,287522.0,41.8532,41.9282,41.8365,41.8782,287522.0
2019-05-09 13:20:00,50.23,50.27,50.19,50.25,284829.0,41.8782,41.9116,41.8449,41.8949,284829.0
2019-05-09 13:30:00,50.25,50.31,50.22,50.31,128460.0,41.8949,41.9449,41.8699,41.9449,128460.0
2019-05-09 13:40:00,50.31,50.45,50.29,50.45,155670.0,41.9449,42.0616,41.9282,42.0616,155670.0
2019-05-09 13:50:00,50.44,50.45,50.35,50.37,389801.0,42.0533,42.0616,41.9783,41.9949,389801.0
2019-05-09 14:00:00,50.38,50.42,50.34,50.4,436710.0,42.0033,42.0366,41.9699,42.0199,436710.0
2019-05-09 14:10:00,50.4,50.43,50.33,50.42,338627.0,42.0199,42.045,41.9616,42.0366,338627.0
2019-05-09 14:20:00,50.43,50.52,50.41,50.45,403081.0,42.045,42.12,42.0283,42.0616,403081.0
2019-05-09 14:30:00,50.44,50.49,50.44,50.45,196749.0,42.0533,42.095,42.0533,42.0616,196749.0
2019-05-09 14:40:00,50.46,50.5,50.4,50.4,283928.0,42.07,42.1033,42.0199,42.0199,283928.0
2019-05-09 14:50:00,50.4,50.45,50.33,50.34,289676.0,42.0199,42.0616,41.9616,41.9699,289676.0
2019-05-09 15:00:00,50.34,50.36,50.22,50.23,1026177.0,41.9699,41.9866,41.8699,41.8782,1026177.0
2019-05-09 15:10:00,50.23,50.31,50.21,50.3,298345.0,41.8782,41.9449,41.8615,41.9366,298345.0
2019-05-09 15:20:00,50.3,50.37,50.29,50.36,276191.0,41.9366,41.9949,41.9282,41.9866,276191.0
2019-05-09 15:30:00,50.37,50.43,50.35,50.38,390290.0,41.9949,42.045,41.9783,42.0033,390290.0
2019-05-09 15:40:00,50.38,50.39,50.24,50.24,555021.0,42.0033,42.0116,41.8865,41.8865,555021.0
2019-05-09 15:50:00,50.24,50.3,50.22,50.25,915370.0,41.8865,41.9366,41.8699,41.8949,915370.0
2019-05-10 09:30:00,50.41,50.5,50.39,50.47,1326157.0,42.0283,42.1033,42.0116,42.0783,1326157.0
2019-05-10 09:40:00,50.47,50.5,50.4,50.4,554994.0,42.0783,42.1033,42.0199,42.0199,554994.0
2019-05-10 09:50:00,50.4,50.4,50.29,50.33,506984.0,42.0199,42.0199,41.9282,41.9616,506984.0
2019-05-10 10:00:00,50.32,50.33,50.19,50.2,468265.0,41.9532,41.9616,41.8449,41.8532,468265.0
2019-05-10 10:10:00,50.2,50.2,50.05,50.11,649613.0,41.8532,41.8532,41.7281,41.7782,649613.0
2019-05-10 10:20:00,50.1,50.11,50.0,50.03,544445.0,41.7698,41.7782,41.6865,41.7115,544445.0
2019-05-10 10:30:00,50.02,50.05,49.93,49.98,401619.0,41.7031,41.7281,41.6281,41.6698,401619.0
2019-05-10 10:40:00,49.98,49.99,49.85,49.92,414489.0,41.6698,41.6781,41.5614,41.6198,414489.0
2019-05-10 10:50:00,49.92,49.99,49.85,49.87,493964.0,41.6198,41.6781,41.5614,41.5781,493964.0
2019-05-10 11:00:00,49.86,49.93,49.8,49.89,625031.0,41.5697,41.6281,41.5197,41.5947,625031.0
2019-05-10 11:10:00,49.89,49.98,49.87,49.97,277610.0,41.5947,41.6698,41.5781,41.6614,277610.0
2019-05-10 11:20:00,49.98,50.05,49.95,49.96,407396.0,41.6698,41.7281,41.6448,41.6531,407396.0
2019-05-10 11:30:00,49.96,50.03,49.88,49.97,407391.0,41.6531,41.7115,41.5864,41.6614,407391.0
2019-05-10 11:40:00,49.96,49.97,49.85,49.86,563825.0,41.6531,41.6614,41.5614,41.5697,563825.0
2019-05-10 11:50:00,49.86,50.03,49.84,49.94,607867.0,41.5697,41.7115,41.5531,41.6364,607867.0
2019-05-10 12:00:00,49.94,50.04,49.94,49.97,300079.0,41.6364,41.7198,41.6364,41.6614,300079.0
2019-05-10 12:10:00,49.97,50.17,49.96,50.16,276915.0,41.6614,41.8282,41.6531,41.8198,276915.0
2019-05-10 12:20:00,50.16,50.2,50.11,50.19,264159.0,41.8198,41.8532,41.7782,41.8449,264159.0
2019-05-10 12:30:00,50.19,50.29,50.18,50.26,309536.0,41.8449,41.9282,41.8365,41.9032,309536.0
2019-05-10 12:40:00,50.26,50.28,50.18,50.19,246497.0,41.9032,41.9199,41.8365,41.8449,246497.0
2019-05-10 12:50:00,50.2,50.32,50.19,50.31,333607.0,41.8532,41.9532,41.8449,41.9449,333607.0
2019-05-10 13:00:00,50.31,50.34,50.28,50.31,382838.0,41.9449,41.9699,41.9199,41.9449,382838.0
2019-05-10 13:10:00,50.3,50.43,50.28,50.39,561627.0,41.9366,42.045,41.9199,42.0116,561627.0
2019-05-10 13:20:00,50.39,50.47,50.38,50.41,459408.0,42.0116,42.0783,42.0033,42.0283,459408.0
2019-05-10 13:30:00,50.41,50.51,50.4,50.44,261607.0,42.0283,42.1117,42.0199,42.0533,261607.0
2019-05-10 13:40:00,50.44,50.51,50.41,50.49,258848.0,42.0533,42.1117,42.0283,42.095,258848.0
2019-05-10 13:50:00,50.49,50.52,50.45,50.48,336873.0,42.095,42.12,42.0616,42.0866,336873.0
2019-05-10 14:00:00,50.49,50.56,50.48,50.54,318081.0,42.095,42.1533,42.0866,42.1367,318081.0
2019-05-10 14:10:00,50.54,50.54,50.37,50.37,352145.0,42.1367,42.1367,41.9949,41.9949,352145.0
2019-05-10 14:20:00,50.37,50.41,50.31,50.36,276534.0,41.9949,42.0283,41.9449,41.9866,276534.0
2019-05-10 14:30:00,50.36,50.41,50.35,50.4,222005.0,41.9866,42.0283,41.9783,42.0199,222005.0
2019-05-10 14:40:00,50.39,50.42,50.37,50.41,270358.0,42.0116,42.0366,41.9949,42.0283,270358.0
2019-05-10 14:50:00,50.41,50.47,50.4,50.45,352513.0,42.0283,42.0783,42.0199,42.0616,352513.0
2019-05-10 15:00:00,50.46,50.53,50.46,50.51,413581.0,42.07,42.1283,42.07,42.1117,413581.0
2019-05-10 15:10:00,50.49,50.65,50.48,50.64,311272.0,42.095,42.2284,42.0866,42.22,311272.0
2019-05-10 15:20:00,50.63,50.71,50.62,50.67,465858.0,42.2117,42.2784,42.2034,42.245,465858.0
2019-05-10 15:30:00,50.67,50.68,50.52,50.53,621736.0,42.245,42.2534,42.12,42.1283,621736.0
2019-05-10 15:40:00,50.53,50.53,50.44,50.45,581016.0,42.1283,42.1283,42.0533,42.0616,581016.0
2019-05-10 15:50:00,50.46,50.55,50.44,50.55,1213138.0,42.07,42.145,42.0533,42.145,1213138.0
2019-05-13 09:30:00,49.0,49.17,48.94,49.13,703012.0,40.8527,40.9945,40.8027,40.9611,703012.0
2019-05-13 09:40:00,49.13,49.19,49.04,49.08,480978.0,40.9611,41.0111,40.8861,40.9194,480978.0
2019-05-13 09:50:00,49.07,49.07,48.88,48.98,510017.0,40.9111,40.9111,40.7527,40.836,510017.0
2019-05-13 10:00:00,48.98,48.98,48.83,48.85,324756.0,40.836,40.836,40.711,40.7277,324756.0
2019-05-13 10:10:00,48.85,49.0,48.83,48.95,245475.0,40.7277,40.8527,40.711,40.811,245475.0
2019-05-13 10:20:00,48.95,48.97,48.86,48.91,303671.0,40.811,40.8277,40.736,40.7777,303671.0
2019-05-13 10:30:00,48.9,48.97,48.82,48.96,239342.0,40.7693,40.8277,40.7027,40.8194,239342.0
2019-05-13 10:40:00,48.96,49.04,48.91,48.91,175724.0,40.8194,40.8861,40.7777,40.7777,175724.0
2019-05-13 10:50:00,48.91,48.99,48.9,48.99,354070.0,40.7777,40.8444,40.7693,40.8444,354070.0
2019-05-13 11:00:00,48.99,49.02,48.89,48.94,324292.0,40.8444,40.8694,40.761,40.8027,324292.0
2019-05-13 11:10:00,48.93,48.96,48.78,48.84,1577277.0,40.7944,40.8194,40.6693,40.7193,1577277.0
2019-05-13 11:20:00,48.84,48.92,48.81,48.82,230043.0,40.7193,40.786,40.6943,40.7027,230043.0
2019-05-13 11:30:00,48.83,48.89,48.78,48.79,395937.0,40.711,40.761,40.6693,40.6776,395937.0
2019-05-13 11:40:00,48.79,48.83,48.72,48.73,379465.0,40.6776,40.711,40.6193,40.6276,379465.0
2019-05-13 11:50:00,48.73,48.85,48.7,48.83,436764.0,40.6276,40.7277,40.6026,40.711,436764.0
2019-05-13 12:00:00,48.83,48.83,48.71,48.73,218287.0,40.711,40.711,40.6109,40.6276,218287.0
2019-05-13 12:10:00,48.73,48.8,48.73,48.8,607396.0,40.6276,40.686,40.6276,40.686,607396.0
2019-05-13 12:20:00,48.8,48.82,48.67,48.73,221088.0,40.686,40.7027,40.5776,40.6276,221088.0
2019-05-13 12:30:00,48.73,48.8,48.69,48.75,563005.0,40.6276,40.686,40.5943,40.6443,563005.0
2019-05-13 12:40:00,48.74,48.79,48.7,48.76,267236.0,40.636,40.6776,40.6026,40.6526,267236.0
2019-05-13 12:50:00,48.76,48.76,48.67,48.69,222685.0,40.6526,40.6526,40.5776,40.5943,222685.0
2019-05-13 13:00:00,48.69,48.71,48.64,48.66,375371.0,40.5943,40.6109,40.5526,40.5693,375371.0
2019-05-13 13:10:00,48.66,48.73,48.62,48.66,415841.0,40.5693,40.6276,40.5359,40.5693,415841.0
2019-05-13 13:20:00,48.66,48.72,48.65,48.66,201239.0,40.5693,40.6193,40.5609,40.5693,201239.0
2019-05-13 13:30:00,48.66,48.87,48.65,48.81,442890.0,40.5693,40.7443,40.5609,40.6943,442890.0
2019-05-13 13:40:00,48.8,48.86,48.75,48.8,304568.0,40.686,40.736,40.6443,40.686,304568.0
2019-05-13 13:50:00,48.8,48.88,48.77,48.87,190351.0,40.686,40.7527,40.661,40.7443,190351.0
2019-05-13 14:00:00,48.87,48.94,48.85,48.87,263552.0,40.7443,40.8027,40.7277,40.7443,263552.0
2019-05-13 14:10:00,48.87,48.87,48.78,48.78,214833.0,40.7443,40.7443,40.6693,40.6693,214833.0
2019-05-13 14:20:00,48.79,49.06,48.78,49.0,943993.0,40.6776,40.9027,40.6693,40.8527,943993.0
2019-05-13 14:30:00,49.0,49.03,48.9,48.91,387415.0,40.8527,40.8777,40.7693,40.7777,387415.0
2019-05-13 14:40:00,48.91,48.95,48.83,48.88,660654.0,40.7777,40.811,40.711,40.7527,660654.0
2019-05-13 14:50:00,48.89,48.98,48.89,48.91,553590.0,40.761,40.836,40.761,40.7777,553590.0
2019-05-13 15:00:00,48.91,48.97,48.86,48.86,387259.0,40.7777,40.8277,40.736,40.736,387259.0
2019-05-13 15:10:00,48.87,48.89,48.8,48.81,337415.0,40.7443,40.761,40.686,40.6943,337415.0
2019-05-13 15:20:00,48.8,48.88,48.8,48.86,283646.0,40.686,40.7527,40.686,40.736,283646.0
2019-05-13 15:30:00,48.86,48.86,48.72,48.75,521408.0,40.736,40.736,40.6193,40.6443,521408.0
2019-05-13 15:40:00,48.76,48.86,48.75,48.84,554152.0,40.6526,40.736,40.6443,40.7193,554152.0
2019-05-13 15:50:00,48.84,48.9,48.79,48.88,2121536.0,40.7193,40.7693,40.6776,40.7527,2121536.0
2019-05-14 09:30:00,49.53,49.57,49.45,49.5,1321544.0,41.2946,41.3279,41.2279,41.2696,1321544.0
2019-05-14 09:40:00,49.5,49.55,49.38,49.39,534113.0,41.2696,41.3113,41.1695,41.1779,534113.0
2019-05-14 09:50:00,49.38,49.42,49.34,49.37,318361.0,41.1695,41.2029,41.1362,41.1612,318361.0
2019-05-14 10:00:00,49.38,49.45,49.36,49.43,379381.0,41.1695,41.2279,41.1529,41.2112,379381.0
2019-05-14 10:10:00,49.43,49.47,49.38,49.46,157094.0,41.2112,41.2446,41.1695,41.2362,157094.0
2019-05-14 10:20:00,49.46,49.55,49.46,49.54,321679.0,41.2362,41.3113,41.2362,41.3029,321679.0
2019-05-14 10:30:00,49.54,49.57,49.5,49.52,477832.0,41.3029,41.3279,41.2696,41.2863,477832.0
2019-05-14 10:40:00,49.52,49.56,49.5,49.51,200572.0,41.2863,41.3196,41.2696,41.2779,200572.0
2019-05-14 10:50:00,49.49,49.5,49.39,49.43,230333.0,41.2612,41.2696,41.1779,41.2112,230333.0
2019-05-14 11:00:00,49.44,49.49,49.38,49.48,370146.0,41.2196,41.2612,41.1695,41.2529,370146.0
2019-05-14 11:10:00,49.47,49.54,49.47,49.52,235950.0,41.2446,41.3029,41.2446,41.2863,235950.0
2019-05-14 11:20:00,49.52,49.63,49.51,49.57,388235.0,41.2863,41.378,41.2779,41.3279,388235.0
2019-05-14 11:30:00,49.57,49.64,49.55,49.63,242835.0,41.3279,41.3863,41.3113,41.378,242835.0
2019-05-14 11:40:00,49.63,49.66,49.59,49.66,92840.0,41.378,41.403,41.3446,41.403,92840.0
2019-05-14 11:50:00,49.66,49.67,49.62,49.64,220530.0,41.403,41.4113,41.3696,41.3863,220530.0
2019-05-14 12:00:00,49.64,49.68,49.61,49.62,96615.0,41.3863,41.4197,41.3613,41.3696,96615.0
2019-05-14 12:10:00,49.62,49.64,49.53,49.54,170248.0,41.3696,41.3863,41.2946,41.3029,170248.0
2019-05-14 12:20:00,49.54,49.57,49.52,49.54,149752.0,41.3029,41.3279,41.2863,41.3029,149752.0
2019-05-14 12:30:00,49.54,49.6,49.53,49.6,87961.0,41.3029,41.353,41.2946,41.353,87961.0
2019-05-14 12:40:00,49.59,49.63,49.58,49.62,129940.0,41.3446,41.378,41.3363,41.3696,129940.0
2019-05-14 12:50:00,49.62,49.63,49.59,49.6,69047.0,41.3696,41.378,41.3446,41.353,69047.0
2019-05-14 13:00:00,49.6,49.65,49.59,49.65,63863.0,41.353,41.3946,41.3446,41.3946,63863.0
2019-05-14 13:10:00,49.65,49.7,49.63,49.64,150107.0,41.3946,41.4363,41.378,41.3863,150107.0
2019-05-14 13:20:00,49.65,49.7,49.64,49.67,127703.0,41.3946,41.4363,41.3863,41.4113,127703.0
2019-05-14 13:30:00,49.67,49.73,49.67,49.68,107819.0,41.4113,41.4613,41.4113,41.4197,107819.0
2019-05-14 13:40:00,49.68,49.7,49.65,49.68,103531.0,41.4197,41.4363,41.3946,41.4197,103531.0
2019-05-14 13:50:00,49.68,49.7,49.64,49.65,99706.0,41.4197,41.4363,41.3863,41.3946,99706.0
2019-05-14 14:00:00,49.65,49.66,49.55,49.6,105216.0,41.3946,41.403,41.3113,41.353,105216.0
2019-05-14 14:10:00,49.61,49.64,49.58,49.62,85439.0,41.3613,41.3863,41.3363,41.3696,85439.0
2019-05-14 14:20:00,49.62,49.68,49.61,49.64,146479.0,41.3696,41.4197,41.3613,41.3863,146479.0
2019-05-14 14:30:00,49.65,49.67,49.62,49.67,179693.0,41.3946,41.4113,41.3696,41.4113,179693.0
2019-05-14 14:40:00,49.66,49.68,49.6,49.61,142677.0,41.403,41.4197,41.353,41.3613,142677.0
2019-05-14 14:50:00,49.61,49.62,49.55,49.6,365395.0,41.3613,41.3696,41.3113,41.353,365395.0
2019-05-14 15:00:00,49.59,49.67,49.58,49.67,160244.0,41.3446,41.4113,41.3363,41.4113,160244.0
2019-05-14 15:10:00,49.66,49.66,49.57,49.6,117005.0,41.403,41.403,41.3279,41.353,117005.0
2019-05-14 15:20:00,49.6,49.62,49.57,49.58,378974.0,41.353,41.3696,41.3279,41.3363,378974.0
2019-05-14 15:30:00,49.59,49.59,49.5,49.54,257303.0,41.3446,41.3446,41.2696,41.3029,257303.0
2019-05-14 15:40:00,49.54,49.57,49.51,49.55,958422.0,41.3029,41.3279,41.2779,41.3113,958422.0
2019-05-14 15:50:00,49.54,49.57,49.51,49.52,457352.0,41.3029,41.3279,41.2779,41.2863,457352.0
2019-05-15 09:30:00,49.28,49.32,49.2,49.31,554742.0,41.0862,41.1195,41.0195,41.1112,554742.0
2019-05-15 09:40:00,49.3,49.37,49.22,49.31,530550.0,41.1028,41.1612,41.0361,41.1112,530550.0
2019-05-15 09:50:00,49.32,49.38,49.27,49.3,371048.0,41.1195,41.1695,41.0778,41.1028,371048.0
2019-05-15 10:00:00,49.3,49.36,49.29,49.34,295143.0,41.1028,41.1529,41.0945,41.1362,295143.0
2019-05-15 10:10:00,49.34,49.56,49.3,49.51,1130876.0,41.1362,41.3196,41.1028,41.2779,1130876.0
2019-05-15 10:20:00,49.5,49.68,49.49,49.66,538888.0,41.2696,41.4197,41.2612,41.403,538888.0
2019-05-15 10:30:00,49.65,49.67,49.57,49.58,339689.0,41.3946,41.4113,41.3279,41.3363,339689.0
2019-05-15 10:40:00,49.58,49.65,49.57,49.65,112503.0,41.3363,41.3946,41.3279,41.3946,112503.0
2019-05-15 10:50:00,49.66,49.68,49.58,49.61,320480.0,41.403,41.4197,41.3363,41.3613,320480.0
2019-05-15 11:00:00,49.62,49.63,49.53,49.57,277226.0,41.3696,41.378,41.2946,41.3279,277226.0
2019-05-15 11:10:00,49.56,49.61,49.55,49.58,230103.0,41.3196,41.3613,41.3113,41.3363,230103.0
2019-05-15 11:20:00,49.58,49.67,49.56,49.67,354503.0,41.3363,41.4113,41.3196,41.4113,354503.0
2019-05-15 11:30:00,49.66,49.67,49.59,49.61,227507.0,41.403,41.4113,41.3446,41.3613,227507.0
2019-05-15 11:40:00,49.62,49.64,49.59,49.6,403767.0,41.3696,41.3863,41.3446,41.353,403767.0
2019-05-15 11:50:00,49.61,49.66,49.59,49.63,110756.0,41.3613,41.403,41.3446,41.378,110756.0
2019-05-15 12:00:00,49.63,49.69,49.63,49.65,243940.0,41.378,41.428,41.378,41.3946,243940.0
2019-05-15 12:10:00,49.65,49.65,49.59,49.6,262360.0,41.3946,41.3946,41.3446,41.353,262360.0
2019-05-15 12:20:00,49.6,49.63,49.54,49.58,207903.0,41.353,41.378,41.3029,41.3363,207903.0
2019-05-15 12:30:00,49.58,49.62,49.54,49.57,147212.0,41.3363,41.3696,41.3029,41.3279,147212.0
2019-05-15 12:40:00,49.58,49.61,49.56,49.58,74065.0,41.3363,41.3613,41.3196,41.3363,74065.0
2019-05-15 12:50:00,49.58,49.59,49.51,49.55,115176.0,41.3363,41.3446,41.2779,41.3113,115176.0
2019-05-15 13:00:00,49.54,49.58,49.53,49.54,129743.0,41.3029,41.3363,41.2946,41.3029,129743.0
2019-05-15 13:10:00,49.54,49.57,49.53,49.54,85177.0,41.3029,41.3279,41.2946,41.3029,85177.0
2019-05-15 13:20:00,49.54,49.58,49.53,49.56,189475.0,41.3029,41.3363,41.2946,41.3196,189475.0
2019-05-15 13:30:00,49.57,49.65,49.56,49.65,137316.0,41.3279,41.3946,41.3196,41.3946,137316.0
2019-05-15 13:40:00,49.66,49.73,49.65,49.72,169358.0,41.403,41.4613,41.3946,41.453,169358.0
2019-05-15 13:50:00,49.72,49.73,49.67,49.71,123813.0,41.453,41.4613,41.4113,41.4447,123813.0
2019-05-15 14:00:00,49.71,49.72,49.69,49.71,160087.0,41.4447,41.453,41.428,41.4447,160087.0
2019-05-15 14:10:00,49.71,49.74,49.7,49.72,109997.0,41.4447,41.4697,41.4363,41.453,109997.0
2019-05-15 14:20:00,49.72,49.75,49.67,49.69,195474.0,41.453,41.478,41.4113,41.428,195474.0
2019-05-15 14:30:00,49.69,49.7,49.67,49.68,747132.0,41.428,41.4363,41.4113,41.4197,747132.0
2019-05-15 14:40:00,49.68,49.72,49.68,49.72,118791.0,41.4197,41.453,41.4197,41.453,118791.0
2019-05-15 14:50:00,49.72,49.73,49.65,49.65,106694.0,41.453,41.4613,41.3946,41.3946,106694.0
2019-05-15 15:00:00,49.66,49.67,49.63,49.66,82031.0,41.403,41.4113,41.378,41.403,82031.0
2019-05-15 15:10:00,49.65,49.68,49.63,49.65,122327.0,41.3946,41.4197,41.378,41.3946,122327.0
2019-05-15 15:20:00,49.64,49.69,49.64,49.66,146995.0,41.3863,41.428,41.3863,41.403,146995.0
2019-05-15 15:30:00,49.66,49.68,49.62,49.63,240420.0,41.403,41.4197,41.3696,41.378,240420.0
2019-05-15 15:40:00,49.64,49.66,49.62,49.63,286802.0,41.3863,41.403,41.3696,41.378,286802.0
2019-05-15 15:50:00,49.63,49.65,49.59,49.64,616504.0,41.378,41.3946,41.3446,41.3863,616504.0
2019-05-16 09:30:00,49.59,49.66,49.55,49.61,293721.0,41.3446,41.403,41.3113,41.3613,293721.0
2019-05-16 09:40:00,49.61,49.62,49.56,49.58,218417.0,41.3613,41.3696,41.3196,41.3363,218417.0
2019-05-16 09:50:00,49.58,49.69,49.56,49.66,288542.0,41.3363,41.428,41.3196,41.403,288542.0
2019-05-16 10:00:00,49.65,49.66,49.58,49.58,267043.0,41.3946,41.403,41.3363,41.3363,267043.0
2019-05-16 10:10:00,49.59,49.59,49.5,49.59,222676.0,41.3446,41.3446,41.2696,41.3446,222676.0
2019-05-16 10:20:00,49.59,49.73,49.58,49.72,486576.0,41.3446,41.4613,41.3363,41.453,486576.0
2019-05-16 10:30:00,49.72,49.75,49.69,49.75,137271.0,41.453,41.478,41.428,41.478,137271.0
2019-05-16 10:40:00,49.75,49.8,49.74,49.76,139830.0,41.478,41.5197,41.4697,41.4864,139830.0
2019-05-16 10:50:00,49.77,49.82,49.76,49.81,235844.0,41.4947,41.5364,41.4864,41.528,235844.0
2019-05-16 11:00:00,49.81,49.83,49.75,49.76,271046.0,41.528,41.5447,41.478,41.4864,271046.0
2019-05-16 11:10:00,49.75,49.79,49.74,49.78,330929.0,41.478,41.5114,41.4697,41.503,330929.0
2019-05-16 11:20:00,49.77,49.83,49.76,49.81,270979.0,41.4947,41.5447,41.4864,41.528,270979.0
2019-05-16 11:30:00,49.82,49.83,49.79,49.82,122295.0,41.5364,41.5447,41.5114,41.5364,122295.0
2019-05-16 11:40:00,49.82,49.86,49.8,49.82,70325.0,41.5364,41.5697,41.5197,41.5364,70325.0
2019-05-16 11:50:00,49.81,49.83,49.77,49.79,80540.0,41.528,41.5447,41.4947,41.5114,80540.0
2019-05-16 12:00:00,49.79,49.8,49.73,49.75,91691.0,41.5114,41.5197,41.4613,41.478,91691.0
2019-05-16 12:10:00,49.75,49.81,49.74,49.79,113220.0,41.478,41.528,41.4697,41.5114,113220.0
2019-05-16 12:20:00,49.79,49.8,49.75,49.77,109323.0,41.5114,41.5197,41.478,41.4947,109323.0
2019-05-16 12:30:00,49.76,49.79,49.71,49.72,84979.0,41.4864,41.5114,41.4447,41.453,84979.0
2019-05-16 12:40:00,49.72,49.73,49.67,49.71,187408.0,41.453,41.4613,41.4113,41.4447,187408.0
2019-05-16 12:50:00,49.71,49.72,49.68,49.69,96401.0,41.4447,41.453,41.4197,41.428,96401.0
2019-05-16 13:00:00,49.69,49.71,49.62,49.65,238455.0,41.428,41.4447,41.3696,41.3946,238455.0
2019-05-16 13:10:00,49.65,49.7,49.64,49.69,154667.0,41.3946,41.4363,41.3863,41.428,154667.0
2019-05-16 13:20:00,49.68,49.71,49.66,49.7,117416.0,41.4197,41.4447,41.403,41.4363,117416.0
2019-05-16 13:30:00,49.7,49.7,49.63,49.63,122272.0,41.4363,41.4363,41.378,41.378,122272.0
2019-05-16 13:40:00,49.64,49.66,49.57,49.58,140408.0,41.3863,41.403,41.3279,41.3363,140408.0
2019-05-16 13:50:00,49.58,49.59,49.55,49.56,210383.0,41.3363,41.3446,41.3113,41.3196,210383.0
2019-05-16 14:00:00,49.56,49.59,49.53,49.53,510621.0,41.3196,41.3446,41.2946,41.2946,510621.0
2019-05-16 14:10:00,49.51,49.54,49.49,49.52,111292.0,41.2779,41.3029,41.2612,41.2863,111292.0
2019-05-16 14:20:00,49.52,49.59,49.5,49.59,226695.0,41.2863,41.3446,41.2696,41.3446,226695.0
2019-05-16 14:30:00,49.59,49.59,49.54,49.56,97274.0,41.3446,41.3446,41.3029,41.3196,97274.0
2019-05-16 14:40:00,49.56,49.58,49.52,49.52,1692814.0,41.3196,41.3363,41.2863,41.2863,1692814.0
2019-05-16 14:50:00,49.53,49.54,49.46,49.48,188115.0,41.2946,41.3029,41.2362,41.2529,188115.0
2019-05-16 15:00:00,49.48,49.49,49.4,49.42,319553.0,41.2529,41.2612,41.1862,41.2029,319553.0
2019-05-16 15:10:00,49.42,49.47,49.42,49.42,221131.0,41.2029,41.2446,41.2029,41.2029,221131.0
2019-05-16 15:20:00,49.42,49.46,49.41,49.44,293908.0,41.2029,41.2362,41.1946,41.2196,293908.0
2019-05-16 15:30:00,49.44,49.45,49.39,49.39,126877.0,41.2196,41.2279,41.1779,41.1779,126877.0
2019-05-16 15:40:00,49.4,49.42,49.36,49.4,290904.0,41.1862,41.2029,41.1529,41.1862,290904.0
2019-05-16 15:50:00,49.41,49.43,49.37,49.4,2319029.0,41.1946,41.2112,41.1612,41.1862,2319029.0
2019-05-17 09:30:00,48.58,48.74,48.55,48.74,365905.0,40.5026,40.636,40.4775,40.636,365905.0
2019-05-17 09:40:00,48.74,48.81,48.74,48.76,459512.0,40.636,40.6943,40.636,40.6526,459512.0
2019-05-17 09:50:00,48.75,48.75,48.66,48.71,293921.0,40.6443,40.6443,40.5693,40.6109,293921.0
2019-05-17 10:00:00,48.7,48.76,48.64,48.67,371074.0,40.6026,40.6526,40.5526,40.5776,371074.0
2019-05-17 10:10:00,48.67,48.72,48.61,48.69,244976.0,40.5776,40.6193,40.5276,40.5943,244976.0
2019-05-17 10:20:00,48.69,48.8,48.68,48.78,504678.0,40.5943,40.686,40.5859,40.6693,504678.0
2019-05-17 10:30:00,48.79,48.84,48.73,48.77,157766.0,40.6776,40.7193,40.6276,40.661,157766.0
2019-05-17 10:40:00,48.78,48.83,48.77,48.82,178373.0,40.6693,40.711,40.661,40.7027,178373.0
2019-05-17 10:50:00,48.81,48.92,48.81,48.88,655612.0,40.6943,40.786,40.6943,40.7527,655612.0
2019-05-17 11:00:00,48.88,48.91,48.83,48.84,155379.0,40.7527,40.7777,40.711,40.7193,155379.0
2019-05-17 11:10:00,48.84,48.88,48.79,48.8,107656.0,40.7193,40.7527,40.6776,40.686,107656.0
2019-05-17 11:20:00,48.8,48.83,48.76,48.78,95479.0,40.686,40.711,40.6526,40.6693,95479.0
2019-05-17 11:30:00,48.79,48.79,48.71,48.73,240194.0,40.6776,40.6776,40.6109,40.6276,240194.0
2019-05-17 11:40:00,48.73,48.73,48.66,48.68,90438.0,40.6276,40.6276,40.5693,40.5859,90438.0
2019-05-17 11:50:00,48.67,48.73,48.66,48.72,113409.0,40.5776,40.6276,40.5693,40.6193,113409.0
2019-05-17 12:00:00,48.71,48.73,48.63,48.64,188736.0,40.6109,40.6276,40.5442,40.5526,188736.0
2019-05-17 12:10:00,48.64,48.7,48.62,48.69,83621.0,40.5526,40.6026,40.5359,40.5943,83621.0
2019-05-17 12:20:00,48.69,48.72,48.66,48.68,168319.0,40.5943,40.6193,40.5693,40.5859,168319.0
2019-05-17 12:30:00,48.68,48.7,48.65,48.69,130320.0,40.5859,40.6026,40.5609,40.5943,130320.0
2019-05-17 12:40:00,48.69,48.76,48.68,48.73,93131.0,40.5943,40.6526,40.5859,40.6276,93131.0
2019-05-17 12:50:00,48.73,48.75,48.71,48.72,53689.0,40.6276,40.6443,40.6109,40.6193,53689.0
2019-05-17 13:00:00,48.72,48.75,48.69,48.75,207132.0,40.6193,40.6443,40.5943,40.6443,207132.0
2019-05-17 13:10:00,48.75,48.8,48.74,48.78,322645.0,40.6443,40.686,40.636,40.6693,322645.0
2019-05-17 13:20:00,48.78,48.79,48.71,48.72,176294.0,40.6693,40.6776,40.6109,40.6193,176294.0
2019-05-17 13:30:00,48.71,48.73,48.67,48.73,254354.0,40.6109,40.6276,40.5776,40.6276,254354.0
2019-05-17 13:40:00,48.73,48.75,48.69,48.75,269899.0,40.6276,40.6443,40.5943,40.6443,269899.0
2019-05-17 13:50:00,48.75,48.75,48.69,48.7,113654.0,40.6443,40.6443,40.5943,40.6026,113654.0
2019-05-17 14:00:00,48.7,48.71,48.66,48.69,63296.0,40.6026,40.6109,40.5693,40.5943,63296.0
2019-05-17 14:10:00,48.7,48.7,48.66,48.67,840056.0,40.6026,40.6026,40.5693,40.5776,840056.0
2019-05-17 14:20:00,48.66,48.69,48.65,48.66,213588.0,40.5693,40.5943,40.5609,40.5693,213588.0
2019-05-17 14:30:00,48.66,48.71,48.65,48.7,171740.0,40.5693,40.6109,40.5609,40.6026,171740.0
2019-05-17 14:40:00,48.69,48.71,48.67,48.7,105586.0,40.5943,40.6109,40.5776,40.6026,105586.0
2019-05-17 14:50:00,48.7,48.71,48.68,48.7,254491.0,40.6026,40.6109,40.5859,40.6026,254491.0
2019-05-17 15:00:00,48.7,48.7,48.52,48.53,375731.0,40.6026,40.6026,40.4525,40.4609,375731.0
2019-05-17 15:10:00,48.52,48.56,48.48,48.51,381085.0,40.4525,40.4859,40.4192,40.4442,381085.0
2019-05-17 15:20:00,48.51,48.6,48.5,48.59,248460.0,40.4442,40.5192,40.4359,40.5109,248460.0
2019-05-17 15:30:00,48.59,48.59,48.51,48.53,279582.0,40.5109,40.5109,40.4442,40.4609,279582.0
2019-05-17 15:40:00,48.53,48.59,48.48,48.54,388880.0,40.4609,40.5109,40.4192,40.4692,388880.0
2019-05-17 15:50:00,48.54,48.61,48.5,48.54,765894.0,40.4692,40.5276,40.4359,40.4692,765894.0
2019-05-20 09:30:00,48.38,48.39,48.15,48.19,868569.0,40.3358,40.3441,40.1441,40.1774,868569.0
2019-05-20 09:40:00,48.18,48.33,48.16,48.25,224336.0,40.1691,40.2941,40.1524,40.2274,224336.0
2019-05-20 09:50:00,48.25,48.34,48.2,48.34,458343.0,40.2274,40.3025,40.1857,40.3025,458343.0
2019-05-20 10:00:00,48.34,48.4,48.3,48.38,595509.0,40.3025,40.3525,40.2691,40.3358,595509.0
2019-05-20 10:10:00,48.38,48.47,48.34,48.42,447356.0,40.3358,40.4108,40.3025,40.3692,447356.0
2019-05-20 10:20:00,48.43,48.53,48.41,48.48,498688.0,40.3775,40.4609,40.3608,40.4192,498688.0
2019-05-20 10:30:00,48.48,48.55,48.46,48.51,631508.0,40.4192,40.4775,40.4025,40.4442,631508.0
2019-05-20 10:40:00,48.52,48.53,48.44,48.45,212582.0,40.4525,40.4609,40.3858,40.3942,212582.0
2019-05-20 10:50:00,48.45,48.5,48.42,48.5,197968.0,40.3942,40.4359,40.3692,40.4359,197968.0
2019-05-20 11:00:00,48.5,48.52,48.37,48.38,213508.0,40.4359,40.4525,40.3275,40.3358,213508.0
2019-05-20 11:10:00,48.38,48.43,48.37,48.37,256286.0,40.3358,40.3775,40.3275,40.3275,256286.0
2019-05-20 11:20:00,48.37,48.41,48.34,48.39,136459.0,40.3275,40.3608,40.3025,40.3441,136459.0
2019-05-20 11:30:00,48.39,48.45,48.35,48.39,104691.0,40.3441,40.3942,40.3108,40.3441,104691.0
2019-05-20 11:40:00,48.39,48.44,48.37,48.41,134744.0,40.3441,40.3858,40.3275,40.3608,134744.0
2019-05-20 11:50:00,48.41,48.45,48.35,48.38,209322.0,40.3608,40.3942,40.3108,40.3358,209322.0
2019-05-20 12:00:00,48.38,48.45,48.36,48.43,153624.0,40.3358,40.3942,40.3191,40.3775,153624.0
2019-05-20 12:10:00,48.43,48.49,48.43,48.48,123858.0,40.3775,40.4275,40.3775,40.4192,123858.0
2019-05-20 12:20:00,48.47,48.5,48.41,48.42,94899.0,40.4108,40.4359,40.3608,40.3692,94899.0
2019-05-20 12:30:00,48.42,48.47,48.39,48.45,176515.0,40.3692,40.4108,40.3441,40.3942,176515.0
2019-05-20 12:40:00,48.46,48.46,48.42,48.43,91696.0,40.4025,40.4025,40.3692,40.3775,91696.0
2019-05-20 12:50:00,48.43,48.44,48.37,48.39,88112.0,40.3775,40.3858,40.3275,40.3441,88112.0
2019-05-20 13:00:00,48.38,48.4,48.35,48.4,155028.0,40.3358,40.3525,40.3108,40.3525,155028.0
2019-05-20 13:10:00,48.4,48.44,48.39,48.42,82057.0,40.3525,40.3858,40.3441,40.3692,82057.0
2019-05-20 13:20:00,48.43,48.44,48.38,48.4,67303.0,40.3775,40.3858,40.3358,40.3525,67303.0
2019-05-20 13:30:00,48.39,48.4,48.37,48.38,47562.0,40.3441,40.3525,40.3275,40.3358,47562.0
2019-05-20 13:40:00,48.38,48.39,48.35,48.39,51275.0,40.3358,40.3441,40.3108,40.3441,51275.0
2019-05-20 13:50:00,48.39,48.39,48.34,48.37,90850.0,40.3441,40.3441,40.3025,40.3275,90850.0
2019-05-20 14:00:00,48.37,48.37,48.32,48.34,35515.0,40.3275,40.3275,40.2858,40.3025,35515.0
2019-05-20 14:10:00,48.34,48.38,48.33,48.37,132668.0,40.3025,40.3358,40.2941,40.3275,132668.0
2019-05-20 14:20:00,48.37,48.39,48.35,48.37,122448.0,40.3275,40.3441,40.3108,40.3275,122448.0
2019-05-20 14:30:00,48.38,48.39,48.29,48.3,104398.0,40.3358,40.3441,40.2608,40.2691,104398.0
2019-05-20 14:40:00,48.3,48.34,48.29,48.3,125514.0,40.2691,40.3025,40.2608,40.2691,125514.0
2019-05-20 14:50:00,48.3,48.33,48.29,48.33,196766.0,40.2691,40.2941,40.2608,40.2941,196766.0
2019-05-20 15:00:00,48.32,48.33,48.3,48.31,177532.0,40.2858,40.2941,40.2691,40.2774,177532.0
2019-05-20 15:10:00,48.31,48.35,48.27,48.34,213341.0,40.2774,40.3108,40.2441,40.3025,213341.0
2019-05-20 15:20:00,48.34,48.38,48.31,48.38,217581.0,40.3025,40.3358,40.2774,40.3358,217581.0
2019-05-20 15:30:00,48.39,48.44,48.36,48.42,223512.0,40.3441,40.3858,40.3191,40.3692,223512.0
2019-05-20 15:40:00,48.42,48.42,48.37,48.38,189929.0,40.3692,40.3692,40.3275,40.3358,189929.0
2019-05-20 15:50:00,48.39,48.42,48.33,48.33,386538.0,40.3441,40.3692,40.2941,40.2941,386538.0
2019-05-21 09:30:00,48.68,48.73,48.57,48.61,600556.0,40.5859,40.6276,40.4942,40.5276,600556.0
2019-05-21 09:40:00,48.61,48.65,48.55,48.64,222796.0,40.5276,40.5609,40.4775,40.5526,222796.0
2019-05-21 09:50:00,48.63,48.63,48.57,48.61,183560.0,40.5442,40.5442,40.4942,40.5276,183560.0
2019-05-21 10:00:00,48.61,48.67,48.6,48.61,755022.0,40.5276,40.5776,40.5192,40.5276,755022.0
2019-05-21 10:10:00,48.61,48.63,48.56,48.6,913041.0,40.5276,40.5442,40.4859,40.5192,913041.0
2019-05-21 10:20:00,48.62,48.68,48.62,48.66,272262.0,40.5359,40.5859,40.5359,40.5693,272262.0
2019-05-21 10:30:00,48.66,48.75,48.65,48.74,260253.0,40.5693,40.6443,40.5609,40.636,260253.0
2019-05-21 10:40:00,48.75,48.82,48.73,48.78,229603.0,40.6443,40.7027,40.6276,40.6693,229603.0
2019-05-21 10:50:00,48.78,48.85,48.76,48.8,219588.0,40.6693,40.7277,40.6526,40.686,219588.0
2019-05-21 11:00:00,48.81,48.84,48.75,48.83,232844.0,40.6943,40.7193,40.6443,40.711,232844.0
2019-05-21 11:10:00,48.84,48.86,48.81,48.81,165293.0,40.7193,40.736,40.6943,40.6943,165293.0
2019-05-21 11:20:00,48.81,48.82,48.77,48.79,177594.0,40.6943,40.7027,40.661,40.6776,177594.0
2019-05-21 11:30:00,48.79,48.8,48.74,48.77,176909.0,40.6776,40.686,40.636,40.661,176909.0
2019-05-21 11:40:00,48.78,48.78,48.71,48.72,177430.0,40.6693,40.6693,40.6109,40.6193,177430.0
2019-05-21 11:50:00,48.72,48.76,48.7,48.74,555708.0,40.6193,40.6526,40.6026,40.636,555708.0
2019-05-21 12:00:00,48.74,48.8,48.74,48.75,376862.0,40.636,40.686,40.636,40.6443,376862.0
2019-05-21 12:10:00,48.78,48.8,48.76,48.78,97144.0,40.6693,40.686,40.6526,40.6693,97144.0
2019-05-21 12:20:00,48.78,48.8,48.77,48.79,68535.0,40.6693,40.686,40.661,40.6776,68535.0
2019-05-21 12:30:00,48.8,48.81,48.78,48.8,57502.0,40.686,40.6943,40.6693,40.686,57502.0
2019-05-21 12:40:00,48.8,48.85,48.8,48.84,99640.0,40.686,40.7277,40.686,40.7193,99640.0
2019-05-21 12:50:00,48.84,48.89,48.84,48.89,70207.0,40.7193,40.761,40.7193,40.761,70207.0
2019-05-21 13:00:00,48.89,48.9,48.86,48.87,132054.0,40.761,40.7693,40.736,40.7443,132054.0
2019-05-21 13:10:00,48.88,48.9,48.87,48.89,51073.0,40.7527,40.7693,40.7443,40.761,51073.0
2019-05-21 13:20:00,48.89,48.91,48.88,48.9,65941.0,40.761,40.7777,40.7527,40.7693,65941.0
2019-05-21 13:30:00,48.9,48.93,48.9,48.91,94795.0,40.7693,40.7944,40.7693,40.7777,94795.0
2019-05-21 13:40:00,48.9,48.96,48.9,48.94,87392.0,40.7693,40.8194,40.7693,40.8027,87392.0
2019-05-21 13:50:00,48.94,48.94,48.9,48.91,83072.0,40.8027,40.8027,40.7693,40.7777,83072.0
2019-05-21 14:00:00,48.92,48.93,48.89,48.9,131489.0,40.786,40.7944,40.761,40.7693,131489.0
2019-05-21 14:10:00,48.9,48.92,48.87,48.92,89233.0,40.7693,40.786,40.7443,40.786,89233.0
2019-05-21 14:20:00,48.92,48.92,48.88,48.9,80534.0,40.786,40.786,40.7527,40.7693,80534.0
2019-05-21 14:30:00,48.9,48.91,48.86,48.91,114840.0,40.7693,40.7777,40.736,40.7777,114840.0
2019-05-21 14:40:00,48.91,48.92,48.88,48.9,129467.0,40.7777,40.786,40.7527,40.7693,129467.0
2019-05-21 14:50:00,48.9,48.92,48.88,48.9,167802.0,40.7693,40.786,40.7527,40.7693,167802.0
2019-05-21 15:00:00,48.9,48.9,48.87,48.9,171121.0,40.7693,40.7693,40.7443,40.7693,171121.0
2019-05-21 15:10:00,48.9,48.92,48.87,48.89,1255773.0,40.7693,40.786,40.7443,40.761,1255773.0
2019-05-21 15:20:00,48.89,48.92,48.87,48.91,192086.0,40.761,40.786,40.7443,40.7777,192086.0
2019-05-21 15:30:00,48.91,48.93,48.9,48.91,225117.0,40.7777,40.7944,40.7693,40.7777,225117.0
2019-05-21 15:40:00,48.92,48.94,48.86,48.92,1321123.0,40.786,40.8027,40.736,40.786,1321123.0
2019-05-21 15:50:00,48.92,48.98,48.91,48.96,2979149.0,40.786,40.836,40.7777,40.8194,2979149.0
2019-05-22 09:30:00,48.89,48.95,48.85,48.86,579208.0,40.761,40.811,40.7277,40.736,579208.0
2019-05-22 09:40:00,48.87,48.88,48.81,48.82,225633.0,40.7443,40.7527,40.6943,40.7027,225633.0
2019-05-22 09:50:00,48.83,48.87,48.79,48.87,204287.0,40.711,40.7443,40.6776,40.7443,204287.0
2019-05-22 10:00:00,48.87,48.88,48.83,48.83,222912.0,40.7443,40.7527,40.711,40.711,222912.0
2019-05-22 10:10:00,48.83,48.92,48.77,48.84,424343.0,40.711,40.786,40.661,40.7193,424343.0
2019-05-22 10:20:00,48.84,48.9,48.81,48.88,122546.0,40.7193,40.7693,40.6943,40.7527,122546.0
2019-05-22 10:30:00,48.88,48.89,48.8,48.81,64890.0,40.7527,40.761,40.686,40.6943,64890.0
2019-05-22 10:40:00,48.82,48.85,48.79,48.84,102804.0,40.7027,40.7277,40.6776,40.7193,102804.0
2019-05-22 10:50:00,48.84,48.87,48.78,48.82,154212.0,40.7193,40.7443,40.6693,40.7027,154212.0
2019-05-22 11:00:00,48.82,48.82,48.75,48.78,135481.0,40.7027,40.7027,40.6443,40.6693,135481.0
2019-05-22 11:10:00,48.79,48.86,48.78,48.83,111483.0,40.6776,40.736,40.6693,40.711,111483.0
2019-05-22 11:20:00,48.83,48.85,48.79,48.84,75436.0,40.711,40.7277,40.6776,40.7193,75436.0
2019-05-22 11:30:00,48.84,48.86,48.78,48.79,164120.0,40.7193,40.736,40.6693,40.6776,164120.0
2019-05-22 11:40:00,48.8,48.82,48.77,48.8,76680.0,40.686,40.7027,40.661,40.686,76680.0
2019-05-22 11:50:00,48.81,48.84,48.77,48.82,80925.0,40.6943,40.7193,40.661,40.7027,80925.0
2019-05-22 12:00:00,48.82,48.84,48.78,48.8,108625.0,40.7027,40.7193,40.6693,40.686,108625.0
2019-05-22 12:10:00,48.8,48.81,48.76,48.79,82588.0,40.686,40.6943,40.6526,40.6776,82588.0
2019-05-22 12:20:00,48.8,48.81,48.77,48.8,41443.0,40.686,40.6943,40.661,40.686,41443.0
2019-05-22 12:30:00,48.8,48.81,48.77,48.8,63497.0,40.686,40.6943,40.661,40.686,63497.0
2019-05-22 12:40:00,48.79,48.8,48.77,48.78,252137.0,40.6776,40.686,40.661,40.6693,252137.0
2019-05-22 12:50:00,48.78,48.79,48.76,48.76,179894.0,40.6693,40.6776,40.6526,40.6526,179894.0
2019-05-22 13:00:00,48.76,48.77,48.7,48.71,237596.0,40.6526,40.661,40.6026,40.6109,237596.0
2019-05-22 13:10:00,48.7,48.74,48.68,48.72,1889627.0,40.6026,40.636,40.5859,40.6193,1889627.0
2019-05-22 13:20:00,48.72,48.73,48.69,48.72,237483.0,40.6193,40.6276,40.5943,40.6193,237483.0
2019-05-22 13:30:00,48.72,48.72,48.7,48.71,555334.0,40.6193,40.6193,40.6026,40.6109,555334.0
2019-05-22 13:40:00,48.71,48.77,48.69,48.76,1986871.0,40.6109,40.661,40.5943,40.6526,1986871.0
2019-05-22 13:50:00,48.77,48.81,48.76,48.79,70793.0,40.661,40.6943,40.6526,40.6776,70793.0
2019-05-22 14:00:00,48.78,48.82,48.75,48.8,866019.0,40.6693,40.7027,40.6443,40.686,866019.0
2019-05-22 14:10:00,48.8,48.8,48.72,48.75,257147.0,40.686,40.686,40.6193,40.6443,257147.0
2019-05-22 14:20:00,48.76,48.79,48.74,48.79,113570.0,40.6526,40.6776,40.636,40.6776,113570.0
2019-05-22 14:30:00,48.8,48.86,48.8,48.84,147341.0,40.686,40.736,40.686,40.7193,147341.0
2019-05-22 14:40:00,48.85,48.86,48.82,48.82,90733.0,40.7277,40.736,40.7027,40.7027,90733.0
2019-05-22 14:50:00,48.82,48.84,48.79,48.82,150000.0,40.7027,40.7193,40.6776,40.7027,150000.0
2019-05-22 15:00:00,48.83,48.83,48.79,48.81,246448.0,40.711,40.711,40.6776,40.6943,246448.0
2019-05-22 15:10:00,48.81,48.82,48.79,48.81,259744.0,40.6943,40.7027,40.6776,40.6943,259744.0
2019-05-22 15:20:00,48.82,48.84,48.79,48.81,135458.0,40.7027,40.7193,40.6776,40.6943,135458.0
2019-05-22 15:30:00,48.81,48.85,48.79,48.84,210063.0,40.6943,40.7277,40.6776,40.7193,210063.0
2019-05-22 15:40:00,48.83,48.84,48.81,48.82,395767.0,40.711,40.7193,40.6943,40.7027,395767.0
2019-05-22 15:50:00,48.82,48.83,48.75,48.76,405859.0,40.7027,40.711,40.6443,40.6526,405859.0
2019-05-23 09:30:00,48.06,48.1,47.98,48.0,472370.0,40.069,40.1024,40.0023,40.019,472370.0
2019-05-23 09:40:00,47.99,48.0,47.92,47.98,531156.0,40.0107,40.019,39.9523,40.0023,531156.0
2019-05-23 09:50:00,47.98,47.99,47.93,47.98,432604.0,40.0023,40.0107,39.9606,40.0023,432604.0
2019-05-23 10:00:00,47.97,48.09,47.95,48.02,266899.0,39.994,40.094,39.9773,40.0357,266899.0
2019-05-23 10:10:00,48.03,48.09,48.02,48.02,309756.0,40.044,40.094,40.0357,40.0357,309756.0
2019-05-23 10:20:00,48.03,48.1,47.99,48.09,347891.0,40.044,40.1024,40.0107,40.094,347891.0
2019-05-23 10:30:00,48.09,48.21,48.07,48.2,841896.0,40.094,40.1941,40.0774,40.1857,841896.0
2019-05-23 10:40:00,48.21,48.23,48.17,48.22,632124.0,40.1941,40.2108,40.1607,40.2024,632124.0
2019-05-23 10:50:00,48.22,48.28,48.21,48.24,645420.0,40.2024,40.2524,40.1941,40.2191,645420.0
2019-05-23 11:00:00,48.23,48.26,48.16,48.24,981004.0,40.2108,40.2358,40.1524,40.2191,981004.0
2019-05-23 11:10:00,48.24,48.25,48.19,48.23,506545.0,40.2191,40.2274,40.1774,40.2108,506545.0
2019-05-23 11:20:00,48.22,48.29,48.18,48.27,379289.0,40.2024,40.2608,40.1691,40.2441,379289.0
2019-05-23 11:30:00,48.26,48.29,48.19,48.21,227976.0,40.2358,40.2608,40.1774,40.1941,227976.0
2019-05-23 11:40:00,48.21,48.21,48.17,48.18,138661.0,40.1941,40.1941,40.1607,40.1691,138661.0
2019-05-23 11:50:00,48.19,48.22,48.13,48.13,131654.0,40.1774,40.2024,40.1274,40.1274,131654.0
2019-05-23 12:00:00,48.13,48.19,48.1,48.13,197523.0,40.1274,40.1774,40.1024,40.1274,197523.0
2019-05-23 12:10:00,48.12,48.15,48.08,48.11,230281.0,40.119,40.1441,40.0857,40.1107,230281.0
2019-05-23 12:20:00,48.11,48.14,48.08,48.13,170336.0,40.1107,40.1357,40.0857,40.1274,170336.0
2019-05-23 12:30:00,48.14,48.16,48.11,48.12,282040.0,40.1357,40.1524,40.1107,40.119,282040.0
2019-05-23 12:40:00,48.12,48.15,48.11,48.14,131395.0,40.119,40.1441,40.1107,40.1357,131395.0
2019-05-23 12:50:00,48.13,48.14,48.06,48.07,210471.0,40.1274,40.1357,40.069,40.0774,210471.0
2019-05-23 13:00:00,48.06,48.13,48.05,48.1,139155.0,40.069,40.1274,40.0607,40.1024,139155.0
2019-05-23 13:10:00,48.09,48.1,48.06,48.09,264359.0,40.094,40.1024,40.069,40.094,264359.0
2019-05-23 13:20:00,48.09,48.13,48.07,48.09,202333.0,40.094,40.1274,40.0774,40.094,202333.0
2019-05-23 13:30:00,48.09,48.1,48.06,48.08,294561.0,40.094,40.1024,40.069,40.0857,294561.0
2019-05-23 13:40:00,48.08,48.09,48.02,48.02,221364.0,40.0857,40.094,40.0357,40.0357,221364.0
2019-05-23 13:50:00,48.02,48.04,48.0,48.01,290181.0,40.0357,40.0523,40.019,40.0273,290181.0
2019-05-23 14:00:00,48.01,48.03,47.95,47.95,184730.0,40.0273,40.044,39.9773,39.9773,184730.0
2019-05-23 14:10:00,47.96,48.01,47.94,48.01,177493.0,39.9856,40.0273,39.969,40.0273,177493.0
2019-05-23 14:20:00,48.0,48.04,47.96,47.97,152085.0,40.019,40.0523,39.9856,39.994,152085.0
2019-05-23 14:30:00,47.97,48.02,47.96,47.98,159467.0,39.994,40.0357,39.9856,40.0023,159467.0
2019-05-23 14:40:00,47.98,47.99,47.94,47.95,301782.0,40.0023,40.0107,39.969,39.9773,301782.0
2019-05-23 14:50:00,47.94,47.99,47.93,47.99,299218.0,39.969,40.0107,39.9606,40.0107,299218.0
2019-05-23 15:00:00,47.98,47.99,47.94,47.96,190883.0,40.0023,40.0107,39.969,39.9856,190883.0
2019-05-23 15:10:00,47.96,48.05,47.95,48.04,264078.0,39.9856,40.0607,39.9773,40.0523,264078.0
2019-05-23 15:20:00,48.04,48.15,48.03,48.1,316838.0,40.0523,40.1441,40.044,40.1024,316838.0
2019-05-23 15:30:00,48.1,48.14,48.05,48.06,332903.0,40.1024,40.1357,40.0607,40.069,332903.0
2019-05-23 15:40:00,48.05,48.06,47.98,48.02,859414.0,40.0607,40.069,40.0023,40.0357,859414.0
2019-05-23 15:50:00,48.01,48.12,48.0,48.11,1858071.0,40.0273,40.119,40.019,40.1107,1858071.0
2019-05-24 09:30:00,48.46,48.53,48.4,48.41,1269203.0,40.4025,40.4609,40.3525,40.3608,1269203.0
2019-05-24 09:40:00,48.4,48.43,48.36,48.36,322717.0,40.3525,40.3775,40.3191,40.3191,322717.0
2019-05-24 09:50:00,48.37,48.42,48.35,48.4,234080.0,40.3275,40.3692,40.3108,40.3525,234080.0
2019-05-24 10:00:00,48.4,48.42,48.33,48.34,127422.0,40.3525,40.3692,40.2941,40.3025,127422.0
2019-05-24 10:10:00,48.34,48.39,48.33,48.38,279198.0,40.3025,40.3441,40.2941,40.3358,279198.0
2019-05-24 10:20:00,48.37,48.38,48.28,48.29,153531.0,40.3275,40.3358,40.2524,40.2608,153531.0
2019-05-24 10:30:00,48.29,48.34,48.28,48.34,158602.0,40.2608,40.3025,40.2524,40.3025,158602.0
2019-05-24 10:40:00,48.33,48.34,48.24,48.25,1189247.0,40.2941,40.3025,40.2191,40.2274,1189247.0
2019-05-24 10:50:00,48.25,48.25,48.17,48.19,153627.0,40.2274,40.2274,40.1607,40.1774,153627.0
2019-05-24 11:00:00,48.19,48.22,48.14,48.16,237140.0,40.1774,40.2024,40.1357,40.1524,237140.0
2019-05-24 11:10:00,48.17,48.17,48.11,48.13,155575.0,40.1607,40.1607,40.1107,40.1274,155575.0
2019-05-24 11:20:00,48.13,48.19,48.12,48.17,103064.0,40.1274,40.1774,40.119,40.1607,103064.0
2019-05-24 11:30:00,48.18,48.2,48.17,48.17,155705.0,40.1691,40.1857,40.1607,40.1607,155705.0
2019-05-24 11:40:00,48.17,48.21,48.15,48.2,161633.0,40.1607,40.1941,40.1441,40.1857,161633.0
2019-05-24 11:50:00,48.2,48.22,48.16,48.17,123004.0,40.1857,40.2024,40.1524,40.1607,123004.0
2019-05-24 12:00:00,48.17,48.2,48.14,48.17,56608.0,40.1607,40.1857,40.1357,40.1607,56608.0
2019-05-24 12:10:00,48.16,48.19,48.14,48.16,56050.0,40.1524,40.1774,40.1357,40.1524,56050.0
2019-05-24 12:20:00,48.17,48.28,48.17,48.26,408944.0,40.1607,40.2524,40.1607,40.2358,408944.0
2019-05-24 12:30:00,48.26,48.3,48.25,48.29,161338.0,40.2358,40.2691,40.2274,40.2608,161338.0
2019-05-24 12:40:00,48.29,48.3,48.25,48.27,128331.0,40.2608,40.2691,40.2274,40.2441,128331.0
2019-05-24 12:50:00,48.28,48.32,48.26,48.32,92209.0,40.2524,40.2858,40.2358,40.2858,92209.0
2019-05-24 13:00:00,48.32,48.35,48.28,48.29,84131.0,40.2858,40.3108,40.2524,40.2608,84131.0
2019-05-24 13:10:00,48.29,48.3,48.26,48.29,153075.0,40.2608,40.2691,40.2358,40.2608,153075.0
2019-05-24 13:20:00,48.3,48.31,48.25,48.27,66281.0,40.2691,40.2774,40.2274,40.2441,66281.0
2019-05-24 13:30:00,48.26,48.29,48.25,48.28,90132.0,40.2358,40.2608,40.2274,40.2524,90132.0
2019-05-24 13:40:00,48.27,48.3,48.26,48.29,61432.0,40.2441,40.2691,40.2358,40.2608,61432.0
2019-05-24 13:50:00,48.3,48.33,48.27,48.28,63916.0,40.2691,40.2941,40.2441,40.2524,63916.0
2019-05-24 14:00:00,48.28,48.29,48.24,48.26,109823.0,40.2524,40.2608,40.2191,40.2358,109823.0
2019-05-24 14:10:00,48.27,48.28,48.22,48.25,162130.0,40.2441,40.2524,40.2024,40.2274,162130.0
2019-05-24 14:20:00,48.26,48.28,48.23,48.23,117883.0,40.2358,40.2524,40.2108,40.2108,117883.0
2019-05-24 14:30:00,48.24,48.26,48.22,48.26,92643.0,40.2191,40.2358,40.2024,40.2358,92643.0
2019-05-24 14:40:00,48.27,48.28,48.23,48.25,99411.0,40.2441,40.2524,40.2108,40.2274,99411.0
2019-05-24 14:50:00,48.24,48.26,48.23,48.25,86787.0,40.2191,40.2358,40.2108,40.2274,86787.0
2019-05-24 15:00:00,48.25,48.29,48.25,48.27,84669.0,40.2274,40.2608,40.2274,40.2441,84669.0
2019-05-24 15:10:00,48.28,48.28,48.23,48.24,172354.0,40.2524,40.2524,40.2108,40.2191,172354.0
2019-05-24 15:20:00,48.23,48.29,48.23,48.29,162880.0,40.2108,40.2608,40.2108,40.2608,162880.0
2019-05-24 15:30:00,48.29,48.29,48.25,48.26,162462.0,40.2608,40.2608,40.2274,40.2358,162462.0
2019-05-24 15:40:00,48.26,48.26,48.22,48.23,84394.0,40.2358,40.2358,40.2024,40.2108,84394.0
2019-05-24 15:50:00,48.24,48.26,48.13,48.18,901070.0,40.2191,40.2358,40.1274,40.1691,901070.0
2019-05-28 09:30:00,48.66,48.74,48.61,48.7,584504.0,40.5693,40.636,40.5276,40.6026,584504.0
2019-05-28 09:40:00,48.7,48.72,48.63,48.63,238445.0,40.6026,40.6193,40.5442,40.5442,238445.0
2019-05-28 09:50:00,48.64,48.64,48.55,48.57,560289.0,40.5526,40.5526,40.4775,40.4942,560289.0
2019-05-28 10:00:00,48.57,48.58,48.49,48.5,341675.0,40.4942,40.5026,40.4275,40.4359,341675.0
2019-05-28 10:10:00,48.49,48.5,48.42,48.46,2636317.0,40.4275,40.4359,40.3692,40.4025,2636317.0
2019-05-28 10:20:00,48.46,48.52,48.45,48.51,267312.0,40.4025,40.4525,40.3942,40.4442,267312.0
2019-05-28 10:30:00,48.51,48.52,48.46,48.47,886292.0,40.4442,40.4525,40.4025,40.4108,886292.0
2019-05-28 10:40:00,48.47,48.52,48.47,48.48,658192.0,40.4108,40.4525,40.4108,40.4192,658192.0
2019-05-28 10:50:00,48.48,48.5,48.43,48.46,607316.0,40.4192,40.4359,40.3775,40.4025,607316.0
2019-05-28 11:00:00,48.46,48.57,48.44,48.55,409353.0,40.4025,40.4942,40.3858,40.4775,409353.0
2019-05-28 11:10:00,48.55,48.59,48.54,48.56,128311.0,40.4775,40.5109,40.4692,40.4859,128311.0
2019-05-28 11:20:00,48.56,48.56,48.46,48.46,230790.0,40.4859,40.4859,40.4025,40.4025,230790.0
2019-05-28 11:30:00,48.45,48.48,48.42,48.47,482956.0,40.3942,40.4192,40.3692,40.4108,482956.0
2019-05-28 11:40:00,48.47,48.51,48.47,48.48,177522.0,40.4108,40.4442,40.4108,40.4192,177522.0
2019-05-28 11:50:00,48.48,48.5,48.44,48.49,161034.0,40.4192,40.4359,40.3858,40.4275,161034.0
2019-05-28 12:00:00,48.49,48.5,48.46,48.47,324374.0,40.4275,40.4359,40.4025,40.4108,324374.0
2019-05-28 12:10:00,48.47,48.49,48.46,48.47,263985.0,40.4108,40.4275,40.4025,40.4108,263985.0
2019-05-28 12:20:00,48.47,48.5,48.47,48.5,110101.0,40.4108,40.4359,40.4108,40.4359,110101.0
2019-05-28 12:30:00,48.49,48.51,48.47,48.47,152843.0,40.4275,40.4442,40.4108,40.4108,152843.0
2019-05-28 12:40:00,48.48,48.49,48.45,48.46,246928.0,40.4192,40.4275,40.3942,40.4025,246928.0
2019-05-28 12:50:00,48.46,48.48,48.44,48.45,356658.0,40.4025,40.4192,40.3858,40.3942,356658.0
2019-05-28 13:00:00,48.45,48.48,48.44,48.47,115417.0,40.3942,40.4192,40.3858,40.4108,115417.0
2019-05-28 13:10:00,48.48,48.48,48.44,48.45,138338.0,40.4192,40.4192,40.3858,40.3942,138338.0
2019-05-28 13:20:00,48.45,48.48,48.45,48.45,110354.0,40.3942,40.4192,40.3942,40.3942,110354.0
2019-05-28 13:30:00,48.46,48.51,48.45,48.51,182139.0,40.4025,40.4442,40.3942,40.4442,182139.0
2019-05-28 13:40:00,48.51,48.55,48.5,48.53,296622.0,40.4442,40.4775,40.4359,40.4609,296622.0
2019-05-28 13:50:00,48.53,48.54,48.49,48.52,216005.0,40.4609,40.4692,40.4275,40.4525,216005.0
2019-05-28 14:00:00,48.53,48.53,48.44,48.44,153977.0,40.4609,40.4609,40.3858,40.3858,153977.0
2019-05-28 14:10:00,48.45,48.45,48.4,48.4,224512.0,40.3942,40.3942,40.3525,40.3525,224512.0
2019-05-28 14:20:00,48.39,48.41,48.38,48.39,273602.0,40.3441,40.3608,40.3358,40.3441,273602.0
2019-05-28 14:30:00,48.38,48.42,48.37,48.41,188043.0,40.3358,40.3692,40.3275,40.3608,188043.0
2019-05-28 14:40:00,48.4,48.42,48.37,48.41,247681.0,40.3525,40.3692,40.3275,40.3608,247681.0
2019-05-28 14:50:00,48.41,48.41,48.38,48.4,241497.0,40.3608,40.3608,40.3358,40.3525,241497.0
2019-05-28 15:00:00,48.39,48.41,48.36,48.38,140500.0,40.3441,40.3608,40.3191,40.3358,140500.0
2019-05-28 15:10:00,48.38,48.4,48.35,48.4,185935.0,40.3358,40.3525,40.3108,40.3525,185935.0
2019-05-28 15:20:00,48.4,48.42,48.35,48.36,326103.0,40.3525,40.3692,40.3108,40.3191,326103.0
2019-05-28 15:30:00,48.36,48.38,48.32,48.34,432241.0,40.3191,40.3358,40.2858,40.3025,432241.0
2019-05-28 15:40:00,48.33,48.34,48.25,48.28,892697.0,40.2941,40.3025,40.2274,40.2524,892697.0
2019-05-28 15:50:00,48.27,48.38,48.27,48.3,1678738.0,40.2441,40.3358,40.2441,40.2691,1678738.0
2019-05-29 09:30:00,48.16,48.21,48.1,48.11,575091.0,40.1524,40.1941,40.1024,40.1107,575091.0
2019-05-29 09:40:00,48.11,48.2,48.11,48.19,2219370.0,40.1107,40.1857,40.1107,40.1774,2219370.0
2019-05-29 09:50:00,48.19,48.22,48.15,48.21,694319.0,40.1774,40.2024,40.1441,40.1941,694319.0
2019-05-29 10:00:00,48.21,48.24,48.18,48.23,577061.0,40.1941,40.2191,40.1691,40.2108,577061.0
2019-05-29 10:10:00,48.23,48.33,48.22,48.33,775825.0,40.2108,40.2941,40.2024,40.2941,775825.0
2019-05-29 10:20:00,48.33,48.37,48.29,48.36,484426.0,40.2941,40.3275,40.2608,40.3191,484426.0
2019-05-29 10:30:00,48.36,48.4,48.33,48.34,823979.0,40.3191,40.3525,40.2941,40.3025,823979.0
2019-05-29 10:40:00,48.34,48.34,48.29,48.32,470789.0,40.3025,40.3025,40.2608,40.2858,470789.0
2019-05-29 10:50:00,48.32,48.34,48.28,48.3,280886.0,40.2858,40.3025,40.2524,40.2691,280886.0
2019-05-29 11:00:00,48.3,48.38,48.27,48.35,570391.0,40.2691,40.3358,40.2441,40.3108,570391.0
2019-05-29 11:10:00,48.35,48.36,48.29,48.32,1208117.0,40.3108,40.3191,40.2608,40.2858,1208117.0
2019-05-29 11:20:00,48.32,48.33,48.27,48.27,733386.0,40.2858,40.2941,40.2441,40.2441,733386.0
2019-05-29 11:30:00,48.27,48.32,48.25,48.28,484909.0,40.2441,40.2858,40.2274,40.2524,484909.0
2019-05-29 11:40:00,48.28,48.32,48.21,48.32,1401938.0,40.2524,40.2858,40.1941,40.2858,1401938.0
2019-05-29 11:50:00,48.31,48.33,48.24,48.28,266287.0,40.2774,40.2941,40.2191,40.2524,266287.0
2019-05-29 12:00:00,48.28,48.32,48.26,48.31,201810.0,40.2524,40.2858,40.2358,40.2774,201810.0
2019-05-29 12:10:00,48.3,48.37,48.29,48.37,384408.0,40.2691,40.3275,40.2608,40.3275,384408.0
2019-05-29 12:20:00,48.36,48.39,48.32,48.39,465021.0,40.3191,40.3441,40.2858,40.3441,465021.0
2019-05-29 12:30:00,48.39,48.43,48.37,48.42,951381.0,40.3441,40.3775,40.3275,40.3692,951381.0
2019-05-29 12:40:00,48.42,48.43,48.4,48.42,257137.0,40.3692,40.3775,40.3525,40.3692,257137.0
2019-05-29 12:50:00,48.41,48.43,48.38,48.4,329120.0,40.3608,40.3775,40.3358,40.3525,329120.0
2019-05-29 13:00:00,48.4,48.51,48.37,48.51,495707.0,40.3525,40.4442,40.3275,40.4442,495707.0
2019-05-29 13:10:00,48.5,48.54,48.47,48.49,416866.0,40.4359,40.4692,40.4108,40.4275,416866.0
2019-05-29 13:20:00,48.5,48.53,48.47,48.52,262977.0,40.4359,40.4609,40.4108,40.4525,262977.0
2019-05-29 13:30:00,48.52,48.57,48.5,48.57,181998.0,40.4525,40.4942,40.4359,40.4942,181998.0
2019-05-29 13:40:00,48.56,48.57,48.53,48.57,211113.0,40.4859,40.4942,40.4609,40.4942,211113.0
2019-05-29 13:50:00,48.57,48.58,48.53,48.55,775941.0,40.4942,40.5026,40.4609,40.4775,775941.0
2019-05-29 14:00:00,48.55,48.59,48.54,48.54,186637.0,40.4775,40.5109,40.4692,40.4692,186637.0
2019-05-29 14:10:00,48.54,48.55,48.52,48.54,175241.0,40.4692,40.4775,40.4525,40.4692,175241.0
2019-05-29 14:20:00,48.54,48.57,48.53,48.56,113162.0,40.4692,40.4942,40.4609,40.4859,113162.0
2019-05-29 14:30:00,48.56,48.56,48.48,48.48,272413.0,40.4859,40.4859,40.4192,40.4192,272413.0
2019-05-29 14:40:00,48.48,48.48,48.45,48.48,654205.0,40.4192,40.4192,40.3942,40.4192,654205.0
2019-05-29 14:50:00,48.47,48.48,48.43,48.46,446422.0,40.4108,40.4192,40.3775,40.4025,446422.0
2019-05-29 15:00:00,48.46,48.46,48.4,48.45,296924.0,40.4025,40.4025,40.3525,40.3942,296924.0
2019-05-29 15:10:00,48.45,48.48,48.43,48.46,184788.0,40.3942,40.4192,40.3775,40.4025,184788.0
2019-05-29 15:20:00,48.47,48.53,48.45,48.53,348309.0,40.4108,40.4609,40.3942,40.4609,348309.0
2019-05-29 15:30:00,48.52,48.63,48.51,48.61,617979.0,40.4525,40.5442,40.4442,40.5276,617979.0
2019-05-29 15:40:00,48.62,48.66,48.6,48.62,430855.0,40.5359,40.5693,40.5192,40.5359,430855.0
2019-05-29 15:50:00,48.62,48.67,48.57,48.65,1182514.0,40.5359,40.5776,40.4942,40.5609,1182514.0
2019-05-30 09:30:00,48.78,48.87,48.78,48.85,493458.0,40.6693,40.7443,40.6693,40.7277,493458.0
2019-05-30 09:40:00,48.85,48.91,48.83,48.9,780879.0,40.7277,40.7777,40.711,40.7693,780879.0
2019-05-30 09:50:00,48.9,48.94,48.89,48.92,569867.0,40.7693,40.8027,40.761,40.786,569867.0
2019-05-30 10:00:00,48.92,48.95,48.9,48.92,662966.0,40.786,40.811,40.7693,40.786,662966.0
2019-05-30 10:10:00,48.91,48.97,48.9,48.92,436251.0,40.7777,40.8277,40.7693,40.786,436251.0
2019-05-30 10:20:00,48.92,48.98,48.91,48.97,167447.0,40.786,40.836,40.7777,40.8277,167447.0
2019-05-30 10:30:00,48.97,49.03,48.96,48.97,562999.0,40.8277,40.8777,40.8194,40.8277,562999.0
2019-05-30 10:40:00,48.97,48.99,48.94,48.95,238382.0,40.8277,40.8444,40.8027,40.811,238382.0
2019-05-30 10:50:00,48.95,48.96,48.87,48.93,662822.0,40.811,40.8194,40.7443,40.7944,662822.0
2019-05-30 11:00:00,48.93,48.98,48.88,48.97,381747.0,40.7944,40.836,40.7527,40.8277,381747.0
2019-05-30 11:10:00,48.97,49.03,48.95,49.02,253891.0,40.8277,40.8777,40.811,40.8694,253891.0
2019-05-30 11:20:00,49.03,49.03,48.99,49.02,154023.0,40.8777,40.8777,40.8444,40.8694,154023.0
2019-05-30 11:30:00,49.02,49.02,48.94,48.98,227076.0,40.8694,40.8694,40.8027,40.836,227076.0
2019-05-30 11:40:00,48.98,49.01,48.93,48.94,309560.0,40.836,40.8611,40.7944,40.8027,309560.0
2019-05-30 11:50:00,48.94,48.97,48.91,48.95,166454.0,40.8027,40.8277,40.7777,40.811,166454.0
2019-05-30 12:00:00,48.95,48.96,48.89,48.89,136622.0,40.811,40.8194,40.761,40.761,136622.0
2019-05-30 12:10:00,48.89,48.96,48.89,48.95,109357.0,40.761,40.8194,40.761,40.811,109357.0
2019-05-30 12:20:00,48.94,48.98,48.93,48.94,147988.0,40.8027,40.836,40.7944,40.8027,147988.0
2019-05-30 12:30:00,48.94,48.99,48.93,48.99,85332.0,40.8027,40.8444,40.7944,40.8444,85332.0
2019-05-30 12:40:00,48.99,49.06,48.99,49.06,551392.0,40.8444,40.9027,40.8444,40.9027,551392.0
2019-05-30 12:50:00,49.06,49.08,49.02,49.03,188553.0,40.9027,40.9194,40.8694,40.8777,188553.0
2019-05-30 13:00:00,49.03,49.04,49.0,49.01,293053.0,40.8777,40.8861,40.8527,40.8611,293053.0
2019-05-30 13:10:00,49.01,49.03,48.99,49.0,211752.0,40.8611,40.8777,40.8444,40.8527,211752.0
2019-05-30 13:20:00,49.0,49.02,48.98,49.0,371828.0,40.8527,40.8694,40.836,40.8527,371828.0
2019-05-30 13:30:00,49.0,49.0,48.95,48.96,288293.0,40.8527,40.8527,40.811,40.8194,288293.0
2019-05-30 13:40:00,48.96,48.99,48.95,48.98,377098.0,40.8194,40.8444,40.811,40.836,377098.0
2019-05-30 13:50:00,48.97,49.0,48.97,48.98,266550.0,40.8277,40.8527,40.8277,40.836,266550.0
2019-05-30 14:00:00,48.99,49.0,48.96,48.98,113158.0,40.8444,40.8527,40.8194,40.836,113158.0
2019-05-30 14:10:00,48.98,48.99,48.95,48.95,120239.0,40.836,40.8444,40.811,40.811,120239.0
2019-05-30 14:20:00,48.95,48.96,48.88,48.9,294508.0,40.811,40.8194,40.7527,40.7693,294508.0
2019-05-30 14:30:00,48.9,48.91,48.79,48.8,398483.0,40.7693,40.7777,40.6776,40.686,398483.0
2019-05-30 14:40:00,48.79,48.85,48.78,48.84,328242.0,40.6776,40.7277,40.6693,40.7193,328242.0
2019-05-30 14:50:00,48.84,48.87,48.82,48.87,291233.0,40.7193,40.7443,40.7027,40.7443,291233.0
2019-05-30 15:00:00,48.86,48.86,48.76,48.8,317681.0,40.736,40.736,40.6526,40.686,317681.0
2019-05-30 15:10:00,48.8,48.84,48.78,48.82,201656.0,40.686,40.7193,40.6693,40.7027,201656.0
2019-05-30 15:20:00,48.82,48.88,48.82,48.86,964818.0,40.7027,40.7527,40.7027,40.736,964818.0
2019-05-30 15:30:00,48.85,48.93,48.83,48.91,397922.0,40.7277,40.7944,40.711,40.7777,397922.0
2019-05-30 15:40:00,48.91,48.92,48.88,48.91,1024113.0,40.7777,40.786,40.7527,40.7777,1024113.0
2019-05-30 15:50:00,48.91,48.95,48.89,48.95,1605975.0,40.7777,40.811,40.761,40.811,1605975.0
2019-05-31 09:30:00,48.69,48.74,48.67,48.72,845570.0,40.5943,40.636,40.5776,40.6193,845570.0
2019-05-31 09:40:00,48.71,48.76,48.67,48.73,898367.0,40.6109,40.6526,40.5776,40.6276,898367.0
2019-05-31 09:50:00,48.72,48.85,48.7,48.84,811070.0,40.6193,40.7277,40.6026,40.7193,811070.0
2019-05-31 10:00:00,48.83,48.87,48.81,48.85,222290.0,40.711,40.7443,40.6943,40.7277,222290.0
2019-05-31 10:10:00,48.85,48.93,48.82,48.87,313465.0,40.7277,40.7944,40.7027,40.7443,313465.0
2019-05-31 10:20:00,48.87,48.96,48.86,48.95,280355.0,40.7443,40.8194,40.736,40.811,280355.0
2019-05-31 10:30:00,48.95,49.01,48.93,49.0,151505.0,40.811,40.8611,40.7944,40.8527,151505.0
2019-05-31 10:40:00,49.01,49.03,48.95,49.03,592694.0,40.8611,40.8777,40.811,40.8777,592694.0
2019-05-31 10:50:00,49.03,49.06,49.02,49.05,460110.0,40.8777,40.9027,40.8694,40.8944,460110.0
2019-05-31 11:00:00,49.04,49.07,48.98,48.99,345373.0,40.8861,40.9111,40.836,40.8444,345373.0
2019-05-31 11:10:00,48.98,49.06,48.97,49.06,958893.0,40.836,40.9027,40.8277,40.9027,958893.0
2019-05-31 11:20:00,49.06,49.17,49.05,49.16,521058.0,40.9027,40.9945,40.8944,40.9861,521058.0
2019-05-31 11:30:00,49.16,49.18,49.09,49.09,401026.0,40.9861,41.0028,40.9278,40.9278,401026.0
2019-05-31 11:40:00,49.08,49.15,49.07,49.12,374257.0,40.9194,40.9778,40.9111,40.9528,374257.0
2019-05-31 11:50:00,49.12,49.13,49.07,49.09,210703.0,40.9528,40.9611,40.9111,40.9278,210703.0
2019-05-31 12:00:00,49.09,49.1,49.07,49.07,109131.0,40.9278,40.9361,40.9111,40.9111,109131.0
2019-05-31 12:10:00,49.07,49.09,49.05,49.08,193567.0,40.9111,40.9278,40.8944,40.9194,193567.0
2019-05-31 12:20:00,49.08,49.08,49.03,49.07,119299.0,40.9194,40.9194,40.8777,40.9111,119299.0
2019-05-31 12:30:00,49.07,49.09,49.03,49.04,110453.0,40.9111,40.9278,40.8777,40.8861,110453.0
2019-05-31 12:40:00,49.04,49.08,49.03,49.07,175164.0,40.8861,40.9194,40.8777,40.9111,175164.0
2019-05-31 12:50:00,49.07,49.09,49.02,49.05,161658.0,40.9111,40.9278,40.8694,40.8944,161658.0
2019-05-31 13:00:00,49.05,49.07,49.02,49.06,100226.0,40.8944,40.9111,40.8694,40.9027,100226.0
2019-05-31 13:10:00,49.06,49.09,49.05,49.07,225217.0,40.9027,40.9278,40.8944,40.9111,225217.0
2019-05-31 13:20:00,49.08,49.1,49.07,49.09,171829.0,40.9194,40.9361,40.9111,40.9278,171829.0
2019-05-31 13:30:00,49.09,49.13,49.08,49.12,114181.0,40.9278,40.9611,40.9194,40.9528,114181.0
2019-05-31 13:40:00,49.12,49.14,49.09,49.12,211408.0,40.9528,40.9694,40.9278,40.9528,211408.0
2019-05-31 13:50:00,49.11,49.15,49.09,49.14,97161.0,40.9444,40.9778,40.9278,40.9694,97161.0
2019-05-31 14:00:00,49.15,49.15,49.09,49.13,271829.0,40.9778,40.9778,40.9278,40.9611,271829.0
2019-05-31 14:10:00,49.13,49.14,49.09,49.1,231487.0,40.9611,40.9694,40.9278,40.9361,231487.0
2019-05-31 14:20:00,49.11,49.13,49.09,49.1,159301.0,40.9444,40.9611,40.9278,40.9361,159301.0
2019-05-31 14:30:00,49.11,49.12,49.1,49.11,260113.0,40.9444,40.9528,40.9361,40.9444,260113.0
2019-05-31 14:40:00,49.11,49.19,49.11,49.15,512120.0,40.9444,41.0111,40.9444,40.9778,512120.0
2019-05-31 14:50:00,49.16,49.19,49.14,49.14,247907.0,40.9861,41.0111,40.9694,40.9694,247907.0
2019-05-31 15:00:00,49.15,49.16,49.1,49.14,366031.0,40.9778,40.9861,40.9361,40.9694,366031.0
2019-05-31 15:10:00,49.14,49.17,49.12,49.14,316393.0,40.9694,40.9945,40.9528,40.9694,316393.0
2019-05-31 15:20:00,49.14,49.16,49.11,49.12,1726040.0,40.9694,40.9861,40.9444,40.9528,1726040.0
2019-05-31 15:30:00,49.12,49.19,49.11,49.13,483166.0,40.9528,41.0111,40.9444,40.9611,483166.0
2019-05-31 15:40:00,49.13,49.2,49.12,49.19,1272228.0,40.9611,41.0195,40.9528,41.0111,1272228.0
2019-05-31 15:50:00,49.19,49.2,49.11,49.13,1191814.0,41.0111,41.0195,40.9444,40.9611,1191814.0
2019-06-03 09:30:00,49.48,49.6,49.46,49.56,1056045.0,41.2529,41.353,41.2362,41.3196,1056045.0
2019-06-03 09:40:00,49.55,49.65,49.5,49.56,714111.0,41.3113,41.3946,41.2696,41.3196,714111.0
2019-06-03 09:50:00,49.57,49.59,49.55,49.58,293761.0,41.3279,41.3446,41.3113,41.3363,293761.0
2019-06-03 10:00:00,49.57,49.59,49.47,49.56,556659.0,41.3279,41.3446,41.2446,41.3196,556659.0
2019-06-03 10:10:00,49.55,49.64,49.55,49.64,324723.0,41.3113,41.3863,41.3113,41.3863,324723.0
2019-06-03 10:20:00,49.63,49.67,49.62,49.66,158566.0,41.378,41.4113,41.3696,41.403,158566.0
2019-06-03 10:30:00,49.67,49.68,49.61,49.64,202648.0,41.4113,41.4197,41.3613,41.3863,202648.0
2019-06-03 10:40:00,49.64,49.66,49.58,49.59,281572.0,41.3863,41.403,41.3363,41.3446,281572.0
2019-06-03 10:50:00,49.59,49.66,49.57,49.65,938672.0,41.3446,41.403,41.3279,41.3946,938672.0
2019-06-03 11:00:00,49.65,49.72,49.65,49.69,249108.0,41.3946,41.453,41.3946,41.428,249108.0
2019-06-03 11:10:00,49.68,49.7,49.64,49.67,826459.0,41.4197,41.4363,41.3863,41.4113,826459.0
2019-06-03 11:20:00,49.68,49.7,49.66,49.67,358435.0,41.4197,41.4363,41.403,41.4113,358435.0
2019-06-03 11:30:00,49.68,49.69,49.62,49.65,416996.0,41.4197,41.428,41.3696,41.3946,416996.0
2019-06-03 11:40:00,49.65,49.69,49.59,49.64,199712.0,41.3946,41.428,41.3446,41.3863,199712.0
2019-06-03 11:50:00,49.65,49.66,49.61,49.61,176301.0,41.3946,41.403,41.3613,41.3613,176301.0
2019-06-03 12:00:00,49.62,49.63,49.56,49.58,113030.0,41.3696,41.378,41.3196,41.3363,113030.0
2019-06-03 12:10:00,49.58,49.59,49.54,49.57,89306.0,41.3363,41.3446,41.3029,41.3279,89306.0
2019-06-03 12:20:00,49.55,49.56,49.48,49.5,132431.0,41.3113,41.3196,41.2529,41.2696,132431.0
2019-06-03 12:30:00,49.5,49.53,49.46,49.52,272860.0,41.2696,41.2946,41.2362,41.2863,272860.0
2019-06-03 12:40:00,49.52,49.55,49.51,49.55,185063.0,41.2863,41.3113,41.2779,41.3113,185063.0
2019-06-03 12:50:00,49.55,49.55,49.5,49.51,133631.0,41.3113,41.3113,41.2696,41.2779,133631.0
2019-06-03 13:00:00,49.51,49.52,49.47,49.52,140889.0,41.2779,41.2863,41.2446,41.2863,140889.0
2019-06-03 13:10:00,49.53,49.54,49.49,49.5,238102.0,41.2946,41.3029,41.2612,41.2696,238102.0
2019-06-03 13:20:00,49.49,49.76,49.46,49.63,1133600.0,41.2612,41.4864,41.2362,41.378,1133600.0
2019-06-03 13:30:00,49.63,49.63,49.52,49.55,355556.0,41.378,41.378,41.2863,41.3113,355556.0
2019-06-03 13:40:00,49.54,49.62,49.53,49.58,149530.0,41.3029,41.3696,41.2946,41.3363,149530.0
2019-06-03 13:50:00,49.59,49.66,49.57,49.65,231418.0,41.3446,41.403,41.3279,41.3946,231418.0
2019-06-03 14:00:00,49.66,49.72,49.61,49.72,211444.0,41.403,41.453,41.3613,41.453,211444.0
2019-06-03 14:10:00,49.72,49.72,49.63,49.64,126976.0,41.453,41.453,41.378,41.3863,126976.0
2019-06-03 14:20:00,49.63,49.67,49.6,49.61,112251.0,41.378,41.4113,41.353,41.3613,112251.0
2019-06-03 14:30:00,49.62,49.64,49.54,49.57,204830.0,41.3696,41.3863,41.3029,41.3279,204830.0
2019-06-03 14:40:00,49.56,49.6,49.54,49.57,337764.0,41.3196,41.353,41.3029,41.3279,337764.0
2019-06-03 14:50:00,49.55,49.57,49.47,49.51,1498511.0,41.3113,41.3279,41.2446,41.2779,1498511.0
2019-06-03 15:00:00,49.51,49.51,49.44,49.47,167707.0,41.2779,41.2779,41.2196,41.2446,167707.0
2019-06-03 15:10:00,49.46,49.51,49.42,49.47,287699.0,41.2362,41.2779,41.2029,41.2446,287699.0
2019-06-03 15:20:00,49.47,49.51,49.38,49.41,469726.0,41.2446,41.2779,41.1695,41.1946,469726.0
2019-06-03 15:30:00,49.41,49.42,49.37,49.41,708149.0,41.1946,41.2029,41.1612,41.1946,708149.0
2019-06-03 15:40:00,49.41,49.49,49.41,49.44,463710.0,41.1946,41.2612,41.1946,41.2196,463710.0
2019-06-03 15:50:00,49.45,49.56,49.44,49.5,1223232.0,41.2279,41.3196,41.2196,41.2696,1223232.0
2019-06-04 09:30:00,49.33,49.35,49.26,49.29,672999.0,41.1279,41.1445,41.0695,41.0945,672999.0
2019-06-04 09:40:00,49.29,49.34,49.26,49.26,235080.0,41.0945,41.1362,41.0695,41.0695,235080.0
2019-06-04 09:50:00,49.26,49.41,49.22,49.32,302073.0,41.0695,41.1946,41.0361,41.1195,302073.0
2019-06-04 10:00:00,49.31,49.34,49.27,49.29,361264.0,41.1112,41.1362,41.0778,41.0945,361264.0
2019-06-04 10:10:00,49.3,49.4,49.29,49.36,286270.0,41.1028,41.1862,41.0945,41.1529,286270.0
2019-06-04 10:20:00,49.35,49.41,49.33,49.39,221778.0,41.1445,41.1946,41.1279,41.1779,221778.0
2019-06-04 10:30:00,49.4,49.42,49.3,49.31,191238.0,41.1862,41.2029,41.1028,41.1112,191238.0
2019-06-04 10:40:00,49.31,49.32,49.21,49.24,266385.0,41.1112,41.1195,41.0278,41.0528,266385.0
2019-06-04 10:50:00,49.25,49.34,49.25,49.34,106693.0,41.0612,41.1362,41.0612,41.1362,106693.0
2019-06-04 11:00:00,49.33,49.4,49.31,49.39,322510.0,41.1279,41.1862,41.1112,41.1779,322510.0
2019-06-04 11:10:00,49.39,49.4,49.34,49.4,173432.0,41.1779,41.1862,41.1362,41.1862,173432.0
2019-06-04 11:20:00,49.4,49.49,49.39,49.45,218803.0,41.1862,41.2612,41.1779,41.2279,218803.0
2019-06-04 11:30:00,49.45,49.5,49.45,49.49,146709.0,41.2279,41.2696,41.2279,41.2612,146709.0
2019-06-04 11:40:00,49.48,49.51,49.47,49.48,90956.0,41.2529,41.2779,41.2446,41.2529,90956.0
2019-06-04 11:50:00,49.47,49.49,49.45,49.47,305930.0,41.2446,41.2612,41.2279,41.2446,305930.0
2019-06-04 12:00:00,49.48,49.48,49.42,49.46,95963.0,41.2529,41.2529,41.2029,41.2362,95963.0
2019-06-04 12:10:00,49.46,49.47,49.42,49.44,557783.0,41.2362,41.2446,41.2029,41.2196,557783.0
2019-06-04 12:20:00,49.44,49.46,49.42,49.42,79529.0,41.2196,41.2362,41.2029,41.2029,79529.0
2019-06-04 12:30:00,49.43,49.44,49.41,49.42,221437.0,41.2112,41.2196,41.1946,41.2029,221437.0
2019-06-04 12:40:00,49.42,49.44,49.4,49.42,183105.0,41.2029,41.2196,41.1862,41.2029,183105.0
2019-06-04 12:50:00,49.43,49.44,49.41,49.42,316945.0,41.2112,41.2196,41.1946,41.2029,316945.0
2019-06-04 13:00:00,49.42,49.43,49.38,49.38,96360.0,41.2029,41.2112,41.1695,41.1695,96360.0
2019-06-04 13:10:00,49.39,49.4,49.33,49.36,381224.0,41.1779,41.1862,41.1279,41.1529,381224.0
2019-06-04 13:20:00,49.37,49.4,49.35,49.39,81340.0,41.1612,41.1862,41.1445,41.1779,81340.0
2019-06-04 13:30:00,49.4,49.42,49.37,49.39,125247.0,41.1862,41.2029,41.1612,41.1779,125247.0
2019-06-04 13:40:00,49.38,49.43,49.37,49.43,76966.0,41.1695,41.2112,41.1612,41.2112,76966.0
2019-06-04 13:50:00,49.43,49.54,49.42,49.53,137591.0,41.2112,41.3029,41.2029,41.2946,137591.0
2019-06-04 14:00:00,49.54,49.58,49.53,49.54,104970.0,41.3029,41.3363,41.2946,41.3029,104970.0
2019-06-04 14:10:00,49.55,49.57,49.52,49.53,85051.0,41.3113,41.3279,41.2863,41.2946,85051.0
2019-06-04 14:20:00,49.53,49.53,49.5,49.51,188177.0,41.2946,41.2946,41.2696,41.2779,188177.0
2019-06-04 14:30:00,49.52,49.58,49.52,49.58,252251.0,41.2863,41.3363,41.2863,41.3363,252251.0
2019-06-04 14:40:00,49.58,49.59,49.56,49.58,267695.0,41.3363,41.3446,41.3196,41.3363,267695.0
2019-06-04 14:50:00,49.58,49.59,49.54,49.54,122791.0,41.3363,41.3446,41.3029,41.3029,122791.0
2019-06-04 15:00:00,49.54,49.57,49.53,49.56,111474.0,41.3029,41.3279,41.2946,41.3196,111474.0
2019-06-04 15:10:00,49.57,49.59,49.56,49.57,181982.0,41.3279,41.3446,41.3196,41.3279,181982.0
2019-06-04 15:20:00,49.57,49.59,49.55,49.58,62310.0,41.3279,41.3446,41.3113,41.3363,62310.0
2019-06-04 15:30:00,49.57,49.61,49.57,49.6,131122.0,41.3279,41.3613,41.3279,41.353,131122.0
2019-06-04 15:40:00,49.61,49.62,49.58,49.61,121840.0,41.3613,41.3696,41.3363,41.3613,121840.0
2019-06-04 15:50:00,49.62,49.66,49.6,49.6,915123.0,41.3696,41.403,41.353,41.353,915123.0
2019-06-05 09:30:00,49.67,49.71,49.6,49.61,251515.0,41.4113,41.4447,41.353,41.3613,251515.0
2019-06-05 09:40:00,49.61,49.61,49.52,49.52,249256.0,41.3613,41.3613,41.2863,41.2863,249256.0
2019-06-05 09:50:00,49.53,49.53,49.46,49.5,326043.0,41.2946,41.2946,41.2362,41.2696,326043.0
2019-06-05 10:00:00,49.5,49.53,49.4,49.4,531390.0,41.2696,41.2946,41.1862,41.1862,531390.0
2019-06-05 10:10:00,49.4,49.44,49.37,49.41,304373.0,41.1862,41.2196,41.1612,41.1946,304373.0
2019-06-05 10:20:00,49.41,49.43,49.33,49.34,145473.0,41.1946,41.2112,41.1279,41.1362,145473.0
2019-06-05 10:30:00,49.33,49.34,49.27,49.3,383762.0,41.1279,41.1362,41.0778,41.1028,383762.0
2019-06-05 10:40:00,49.31,49.33,49.19,49.2,295422.0,41.1112,41.1279,41.0111,41.0195,295422.0
2019-06-05 10:50:00,49.2,49.24,49.14,49.2,427177.0,41.0195,41.0528,40.9694,41.0195,427177.0
2019-06-05 11:00:00,49.2,49.27,49.16,49.22,170957.0,41.0195,41.0778,40.9861,41.0361,170957.0
2019-06-05 11:10:00,49.22,49.26,49.2,49.23,212413.0,41.0361,41.0695,41.0195,41.0445,212413.0
2019-06-05 11:20:00,49.23,49.25,49.17,49.2,1254508.0,41.0445,41.0612,40.9945,41.0195,1254508.0
2019-06-05 11:30:00,49.21,49.26,49.2,49.22,817510.0,41.0278,41.0695,41.0195,41.0361,817510.0
2019-06-05 11:40:00,49.22,49.22,49.17,49.19,239843.0,41.0361,41.0361,40.9945,41.0111,239843.0
2019-06-05 11:50:00,49.18,49.25,49.18,49.24,124056.0,41.0028,41.0612,41.0028,41.0528,124056.0
2019-06-05 12:00:00,49.24,49.27,49.21,49.25,287870.0,41.0528,41.0778,41.0278,41.0612,287870.0
2019-06-05 12:10:00,49.25,49.26,49.2,49.21,196933.0,41.0612,41.0695,41.0195,41.0278,196933.0
2019-06-05 12:20:00,49.21,49.26,49.21,49.25,128991.0,41.0278,41.0695,41.0278,41.0612,128991.0
2019-06-05 12:30:00,49.25,49.25,49.17,49.22,374324.0,41.0612,41.0612,40.9945,41.0361,374324.0
2019-06-05 12:40:00,49.21,49.25,49.2,49.22,257135.0,41.0278,41.0612,41.0195,41.0361,257135.0
2019-06-05 12:50:00,49.22,49.28,49.22,49.24,127113.0,41.0361,41.0862,41.0361,41.0528,127113.0
2019-06-05 13:00:00,49.24,49.3,49.24,49.27,376535.0,41.0528,41.1028,41.0528,41.0778,376535.0
2019-06-05 13:10:00,49.27,49.34,49.26,49.34,101662.0,41.0778,41.1362,41.0695,41.1362,101662.0
2019-06-05 13:20:00,49.34,49.36,49.32,49.34,98219.0,41.1362,41.1529,41.1195,41.1362,98219.0
2019-06-05 13:30:00,49.34,49.34,49.28,49.29,242699.0,41.1362,41.1362,41.0862,41.0945,242699.0
2019-06-05 13:40:00,49.29,49.32,49.28,49.29,143170.0,41.0945,41.1195,41.0862,41.0945,143170.0
2019-06-05 13:50:00,49.29,49.29,49.23,49.25,130634.0,41.0945,41.0945,41.0445,41.0612,130634.0
2019-06-05 14:00:00,49.25,49.32,49.25,49.31,132651.0,41.0612,41.1195,41.0612,41.1112,132651.0
2019-06-05 14:10:00,49.31,49.33,49.28,49.29,116927.0,41.1112,41.1279,41.0862,41.0945,116927.0
2019-06-05 14:20:00,49.29,49.29,49.26,49.28,168056.0,41.0945,41.0945,41.0695,41.0862,168056.0
2019-06-05 14:30:00,49.28,49.3,49.26,49.27,137066.0,41.0862,41.1028,41.0695,41.0778,137066.0
2019-06-05 14:40:00,49.27,49.28,49.22,49.23,184959.0,41.0778,41.0862,41.0361,41.0445,184959.0
2019-06-05 14:50:00,49.23,49.27,49.21,49.25,127678.0,41.0445,41.0778,41.0278,41.0612,127678.0
2019-06-05 15:00:00,49.24,49.27,49.22,49.25,1062844.0,41.0528,41.0778,41.0361,41.0612,1062844.0
2019-06-05 15:10:00,49.25,49.25,49.21,49.23,477362.0,41.0612,41.0612,41.0278,41.0445,477362.0
2019-06-05 15:20:00,49.23,49.24,49.15,49.16,187598.0,41.0445,41.0528,40.9778,40.9861,187598.0
2019-06-05 15:30:00,49.16,49.17,49.12,49.14,1070412.0,40.9861,40.9945,40.9528,40.9694,1070412.0
2019-06-05 15:40:00,49.13,49.2,49.13,49.19,335474.0,40.9611,41.0195,40.9611,41.0111,335474.0
2019-06-05 15:50:00,49.19,49.29,49.18,49.26,1390765.0,41.0111,41.0945,41.0028,41.0695,1390765.0
2019-06-06 09:30:00,49.24,49.31,49.21,49.27,926982.0,41.0528,41.1112,41.0278,41.0778,926982.0
2019-06-06 09:40:00,49.25,49.28,49.18,49.23,500300.0,41.0612,41.0862,41.0028,41.0445,500300.0
2019-06-06 09:50:00,49.23,49.28,49.21,49.21,265050.0,41.0445,41.0862,41.0278,41.0278,265050.0
2019-06-06 10:00:00,49.22,49.23,49.18,49.18,279221.0,41.0361,41.0445,41.0028,41.0028,279221.0
2019-06-06 10:10:00,49.17,49.19,49.14,49.16,257045.0,40.9945,41.0111,40.9694,40.9861,257045.0
2019-06-06 10:20:00,49.17,49.17,49.08,49.09,157544.0,40.9945,40.9945,40.9194,40.9278,157544.0
2019-06-06 10:30:00,49.09,49.2,49.07,49.2,234143.0,40.9278,41.0195,40.9111,41.0195,234143.0
2019-06-06 10:40:00,49.2,49.22,49.16,49.17,106360.0,41.0195,41.0361,40.9861,40.9945,106360.0
2019-06-06 10:50:00,49.18,49.21,49.13,49.14,132495.0,41.0028,41.0278,40.9611,40.9694,132495.0
2019-06-06 11:00:00,49.13,49.21,49.12,49.21,922958.0,40.9611,41.0278,40.9528,41.0278,922958.0
2019-06-06 11:10:00,49.21,49.26,49.19,49.26,308765.0,41.0278,41.0695,41.0111,41.0695,308765.0
2019-06-06 11:20:00,49.25,49.27,49.23,49.24,158484.0,41.0612,41.0778,41.0445,41.0528,158484.0
2019-06-06 11:30:00,49.23,49.26,49.22,49.22,294806.0,41.0445,41.0695,41.0361,41.0361,294806.0
2019-06-06 11:40:00,49.21,49.24,49.13,49.14,206911.0,41.0278,41.0528,40.9611,40.9694,206911.0
2019-06-06 11:50:00,49.14,49.16,49.1,49.11,169769.0,40.9694,40.9861,40.9361,40.9444,169769.0
2019-06-06 12:00:00,49.11,49.13,49.09,49.12,230907.0,40.9444,40.9611,40.9278,40.9528,230907.0
2019-06-06 12:10:00,49.11,49.13,49.08,49.12,123134.0,40.9444,40.9611,40.9194,40.9528,123134.0
2019-06-06 12:20:00,49.11,49.11,49.07,49.1,122396.0,40.9444,40.9444,40.9111,40.9361,122396.0
2019-06-06 12:30:00,49.1,49.12,49.08,49.1,406581.0,40.9361,40.9528,40.9194,40.9361,406581.0
2019-06-06 12:40:00,49.1,49.14,49.08,49.14,65811.0,40.9361,40.9694,40.9194,40.9694,65811.0
2019-06-06 12:50:00,49.14,49.16,49.13,49.15,94785.0,40.9694,40.9861,40.9611,40.9778,94785.0
2019-06-06 13:00:00,49.15,49.16,49.14,49.16,84943.0,40.9778,40.9861,40.9694,40.9861,84943.0
2019-06-06 13:10:00,49.15,49.17,49.14,49.15,44360.0,40.9778,40.9945,40.9694,40.9778,44360.0
2019-06-06 13:20:00,49.14,49.17,49.12,49.15,79492.0,40.9694,40.9945,40.9528,40.9778,79492.0
2019-06-06 13:30:00,49.16,49.19,49.15,49.18,71232.0,40.9861,41.0111,40.9778,41.0028,71232.0
2019-06-06 13:40:00,49.17,49.21,49.16,49.19,133973.0,40.9945,41.0278,40.9861,41.0111,133973.0
2019-06-06 13:50:00,49.19,49.23,49.18,49.22,77188.0,41.0111,41.0445,41.0028,41.0361,77188.0
2019-06-06 14:00:00,49.22,49.26,49.21,49.24,107804.0,41.0361,41.0695,41.0278,41.0528,107804.0
2019-06-06 14:10:00,49.25,49.27,49.24,49.26,83545.0,41.0612,41.0778,41.0528,41.0695,83545.0
2019-06-06 14:20:00,49.27,49.28,49.25,49.25,78180.0,41.0778,41.0862,41.0612,41.0612,78180.0
2019-06-06 14:30:00,49.26,49.38,49.24,49.33,648714.0,41.0695,41.1695,41.0528,41.1279,648714.0
2019-06-06 14:40:00,49.32,49.35,49.29,49.3,329318.0,41.1195,41.1445,41.0945,41.1028,329318.0
2019-06-06 14:50:00,49.3,49.31,49.25,49.27,88108.0,41.1028,41.1112,41.0612,41.0778,88108.0
2019-06-06 15:00:00,49.27,49.28,49.23,49.25,155322.0,41.0778,41.0862,41.0445,41.0612,155322.0
2019-06-06 15:10:00,49.24,49.33,49.24,49.32,128473.0,41.0528,41.1279,41.0528,41.1195,128473.0
2019-06-06 15:20:00,49.32,49.33,49.29,49.32,199639.0,41.1195,41.1279,41.0945,41.1195,199639.0
2019-06-06 15:30:00,49.32,49.38,49.3,49.36,156723.0,41.1195,41.1695,41.1028,41.1529,156723.0
2019-06-06 15:40:00,49.36,49.36,49.3,49.33,518217.0,41.1529,41.1529,41.1028,41.1279,518217.0
2019-06-06 15:50:00,49.34,49.34,49.26,49.31,504718.0,41.1362,41.1362,41.0695,41.1112,504718.0
2019-06-07 09:30:00,49.57,49.73,49.54,49.73,781564.0,41.3279,41.4613,41.3029,41.4613,781564.0
2019-06-07 09:40:00,49.73,49.79,49.7,49.72,549525.0,41.4613,41.5114,41.4363,41.453,549525.0
2019-06-07 09:50:00,49.71,49.73,49.67,49.7,249094.0,41.4447,41.4613,41.4113,41.4363,249094.0
2019-06-07 10:00:00,49.7,49.86,49.7,49.86,237805.0,41.4363,41.5697,41.4363,41.5697,237805.0
2019-06-07 10:10:00,49.87,49.89,49.81,49.84,289673.0,41.5781,41.5947,41.528,41.5531,289673.0
2019-06-07 10:20:00,49.85,49.89,49.83,49.89,140554.0,41.5614,41.5947,41.5447,41.5947,140554.0
2019-06-07 10:30:00,49.89,49.98,49.88,49.98,191638.0,41.5947,41.6698,41.5864,41.6698,191638.0
2019-06-07 10:40:00,49.97,50.05,49.97,50.04,171140.0,41.6614,41.7281,41.6614,41.7198,171140.0
2019-06-07 10:50:00,50.03,50.07,50.01,50.03,197279.0,41.7115,41.7448,41.6948,41.7115,197279.0
2019-06-07 11:00:00,50.03,50.03,49.92,49.93,298508.0,41.7115,41.7115,41.6198,41.6281,298508.0
2019-06-07 11:10:00,49.93,49.95,49.89,49.91,252713.0,41.6281,41.6448,41.5947,41.6114,252713.0
2019-06-07 11:20:00,49.9,49.93,49.81,49.82,195055.0,41.6031,41.6281,41.528,41.5364,195055.0
2019-06-07 11:30:00,49.82,49.84,49.78,49.81,463601.0,41.5364,41.5531,41.503,41.528,463601.0
2019-06-07 11:40:00,49.8,49.83,49.79,49.81,119199.0,41.5197,41.5447,41.5114,41.528,119199.0
2019-06-07 11:50:00,49.8,49.82,49.71,49.72,167370.0,41.5197,41.5364,41.4447,41.453,167370.0
2019-06-07 12:00:00,49.72,49.73,49.7,49.73,107658.0,41.453,41.4613,41.4363,41.4613,107658.0
2019-06-07 12:10:00,49.73,49.76,49.7,49.74,50166.0,41.4613,41.4864,41.4363,41.4697,50166.0
2019-06-07 12:20:00,49.74,49.78,49.73,49.77,64738.0,41.4697,41.503,41.4613,41.4947,64738.0
2019-06-07 12:30:00,49.78,49.79,49.76,49.77,109936.0,41.503,41.5114,41.4864,41.4947,109936.0
2019-06-07 12:40:00,49.77,49.82,49.76,49.82,90720.0,41.4947,41.5364,41.4864,41.5364,90720.0
2019-06-07 12:50:00,49.82,49.85,49.8,49.84,161715.0,41.5364,41.5614,41.5197,41.5531,161715.0
2019-06-07 13:00:00,49.84,49.87,49.83,49.84,233294.0,41.5531,41.5781,41.5447,41.5531,233294.0
2019-06-07 13:10:00,49.85,49.87,49.83,49.86,122974.0,41.5614,41.5781,41.5447,41.5697,122974.0
2019-06-07 13:20:00,49.86,49.87,49.8,49.8,136396.0,41.5697,41.5781,41.5197,41.5197,136396.0
2019-06-07 13:30:00,49.8,49.83,49.78,49.81,67683.0,41.5197,41.5447,41.503,41.528,67683.0
2019-06-07 13:40:00,49.82,49.83,49.78,49.79,125240.0,41.5364,41.5447,41.503,41.5114,125240.0
2019-06-07 13:50:00,49.8,49.85,49.78,49.84,124077.0,41.5197,41.5614,41.503,41.5531,124077.0
2019-06-07 14:00:00,49.84,49.85,49.79,49.79,130404.0,41.5531,41.5614,41.5114,41.5114,130404.0
2019-06-07 14:10:00,49.8,49.81,49.78,49.79,85959.0,41.5197,41.528,41.503,41.5114,85959.0
2019-06-07 14:20:00,49.79,49.8,49.76,49.78,89407.0,41.5114,41.5197,41.4864,41.503,89407.0
2019-06-07 14:30:00,49.78,49.79,49.76,49.78,170364.0,41.503,41.5114,41.4864,41.503,170364.0
2019-06-07 14:40:00,49.78,49.78,49.74,49.75,244564.0,41.503,41.503,41.4697,41.478,244564.0
2019-06-07 14:50:00,49.74,49.78,49.73,49.75,157778.0,41.4697,41.503,41.4613,41.478,157778.0
2019-06-07 15:00:00,49.74,49.77,49.73,49.76,194451.0,41.4697,41.4947,41.4613,41.4864,194451.0
2019-06-07 15:10:00,49.76,49.79,49.75,49.77,102126.0,41.4864,41.5114,41.478,41.4947,102126.0
2019-06-07 15:20:00,49.78,49.81,49.75,49.8,179427.0,41.503,41.528,41.478,41.5197,179427.0
2019-06-07 15:30:00,49.81,49.82,49.76,49.77,173646.0,41.528,41.5364,41.4864,41.4947,173646.0
2019-06-07 15:40:00,49.77,49.78,49.72,49.73,323022.0,41.4947,41.503,41.453,41.4613,323022.0
2019-06-07 15:50:00,49.74,49.75,49.68,49.68,876654.0,41.4697,41.478,41.4197,41.4197,876654.0
2019-06-10 09:30:00,50.1,50.13,50.01,50.09,709296.0,41.7698,41.7948,41.6948,41.7615,709296.0
2019-06-10 09:40:00,50.09,50.11,50.0,50.01,282740.0,41.7615,41.7782,41.6865,41.6948,282740.0
2019-06-10 09:50:00,50.0,50.07,49.99,50.07,353170.0,41.6865,41.7448,41.6781,41.7448,353170.0
2019-06-10 10:00:00,50.07,50.1,50.04,50.08,482574.0,41.7448,41.7698,41.7198,41.7531,482574.0
2019-06-10 10:10:00,50.09,50.18,50.08,50.18,573467.0,41.7615,41.8365,41.7531,41.8365,573467.0
2019-06-10 10:20:00,50.18,50.19,50.13,50.19,425474.0,41.8365,41.8449,41.7948,41.8449,425474.0
2019-06-10 10:30:00,50.19,50.21,50.17,50.19,434036.0,41.8449,41.8615,41.8282,41.8449,434036.0
2019-06-10 10:40:00,50.19,50.25,50.18,50.23,446981.0,41.8449,41.8949,41.8365,41.8782,446981.0
2019-06-10 10:50:00,50.23,50.29,50.22,50.28,2028786.0,41.8782,41.9282,41.8699,41.9199,2028786.0
2019-06-10 11:00:00,50.27,50.29,50.25,50.27,376510.0,41.9116,41.9282,41.8949,41.9116,376510.0
2019-06-10 11:10:00,50.27,50.29,50.27,50.29,579236.0,41.9116,41.9282,41.9116,41.9282,579236.0
2019-06-10 11:20:00,50.28,50.29,50.25,50.26,716352.0,41.9199,41.9282,41.8949,41.9032,716352.0
2019-06-10 11:30:00,50.26,50.32,50.25,50.32,611651.0,41.9032,41.9532,41.8949,41.9532,611651.0
2019-06-10 11:40:00,50.32,50.37,50.32,50.37,531856.0,41.9532,41.9949,41.9532,41.9949,531856.0
2019-06-10 11:50:00,50.37,50.4,50.36,50.38,500574.0,41.9949,42.0199,41.9866,42.0033,500574.0
2019-06-10 12:00:00,50.38,50.39,50.35,50.36,333193.0,42.0033,42.0116,41.9783,41.9866,333193.0
2019-06-10 12:10:00,50.36,50.37,50.33,50.34,436770.0,41.9866,41.9949,41.9616,41.9699,436770.0
2019-06-10 12:20:00,50.34,50.34,50.3,50.31,310473.0,41.9699,41.9699,41.9366,41.9449,310473.0
2019-06-10 12:30:00,50.3,50.32,50.28,50.3,478764.0,41.9366,41.9532,41.9199,41.9366,478764.0
2019-06-10 12:40:00,50.3,50.31,50.28,50.29,293434.0,41.9366,41.9449,41.9199,41.9282,293434.0
2019-06-10 12:50:00,50.29,50.31,50.26,50.27,430571.0,41.9282,41.9449,41.9032,41.9116,430571.0
2019-06-10 13:00:00,50.27,50.31,50.26,50.27,390354.0,41.9116,41.9449,41.9032,41.9116,390354.0
2019-06-10 13:10:00,50.27,50.29,50.25,50.26,301124.0,41.9116,41.9282,41.8949,41.9032,301124.0
2019-06-10 13:20:00,50.26,50.28,50.24,50.26,317366.0,41.9032,41.9199,41.8865,41.9032,317366.0
2019-06-10 13:30:00,50.26,50.29,50.26,50.27,364799.0,41.9032,41.9282,41.9032,41.9116,364799.0
2019-06-10 13:40:00,50.27,50.29,50.24,50.26,449613.0,41.9116,41.9282,41.8865,41.9032,449613.0
2019-06-10 13:50:00,50.26,50.27,50.24,50.26,437818.0,41.9032,41.9116,41.8865,41.9032,437818.0
2019-06-10 14:00:00,50.25,50.27,50.21,50.22,629478.0,41.8949,41.9116,41.8615,41.8699,629478.0
2019-06-10 14:10:00,50.23,50.23,50.18,50.19,376999.0,41.8782,41.8782,41.8365,41.8449,376999.0
2019-06-10 14:20:00,50.19,50.26,50.19,50.25,481628.0,41.8449,41.9032,41.8449,41.8949,481628.0
2019-06-10 14:30:00,50.24,50.28,50.24,50.27,385752.0,41.8865,41.9199,41.8865,41.9116,385752.0
2019-06-10 14:40:00,50.28,50.3,50.27,50.3,663020.0,41.9199,41.9366,41.9116,41.9366,663020.0
2019-06-10 14:50:00,50.3,50.31,50.28,50.31,333557.0,41.9366,41.9449,41.9199,41.9449,333557.0
2019-06-10 15:00:00,50.3,50.31,50.29,50.31,622064.0,41.9366,41.9449,41.9282,41.9449,622064.0
2019-06-10 15:10:00,50.31,50.32,50.27,50.3,556862.0,41.9449,41.9532,41.9116,41.9366,556862.0
2019-06-10 15:20:00,50.3,50.3,50.26,50.27,689148.0,41.9366,41.9366,41.9032,41.9116,689148.0
2019-06-10 15:30:00,50.28,50.31,50.26,50.27,893574.0,41.9199,41.9449,41.9032,41.9116,893574.0
2019-06-10 15:40:00,50.27,50.28,50.25,50.26,1003825.0,41.9116,41.9199,41.8949,41.9032,1003825.0
2019-06-10 15:50:00,50.26,50.27,50.19,50.2,2417261.0,41.9032,41.9116,41.8449,41.8532,2417261.0
2019-06-11 09:30:00,50.8,50.88,50.74,50.77,1367512.0,42.3534,42.4201,42.3034,42.3284,1367512.0
2019-06-11 09:40:00,50.77,50.87,50.75,50.77,2400775.0,42.3284,42.4118,42.3117,42.3284,2400775.0
2019-06-11 09:50:00,50.77,50.81,50.74,50.79,1069826.0,42.3284,42.3618,42.3034,42.3451,1069826.0
2019-06-11 10:00:00,50.79,50.84,50.76,50.77,545486.0,42.3451,42.3868,42.3201,42.3284,545486.0
2019-06-11 10:10:00,50.76,50.82,50.73,50.82,854709.0,42.3201,42.3701,42.2951,42.3701,854709.0
2019-06-11 10:20:00,50.82,50.84,50.78,50.84,2789463.0,42.3701,42.3868,42.3368,42.3868,2789463.0
2019-06-11 10:30:00,50.84,50.85,50.79,50.8,571372.0,42.3868,42.3951,42.3451,42.3534,571372.0
2019-06-11 10:40:00,50.81,50.83,50.74,50.75,506666.0,42.3618,42.3784,42.3034,42.3117,506666.0
2019-06-11 10:50:00,50.76,50.76,50.69,50.73,981029.0,42.3201,42.3201,42.2617,42.2951,981029.0
2019-06-11 11:00:00,50.74,50.77,50.71,50.75,683298.0,42.3034,42.3284,42.2784,42.3117,683298.0
2019-06-11 11:10:00,50.75,50.77,50.71,50.77,687624.0,42.3117,42.3284,42.2784,42.3284,687624.0
2019-06-11 11:20:00,50.77,50.79,50.71,50.72,371592.0,42.3284,42.3451,42.2784,42.2867,371592.0
2019-06-11 11:30:00,50.72,50.73,50.66,50.68,527309.0,42.2867,42.2951,42.2367,42.2534,527309.0
2019-06-11 11:40:00,50.67,50.68,50.65,50.66,483450.0,42.245,42.2534,42.2284,42.2367,483450.0
2019-06-11 11:50:00,50.66,50.71,50.65,50.69,353582.0,42.2367,42.2784,42.2284,42.2617,353582.0
2019-06-11 12:00:00,50.69,50.7,50.6,50.63,529486.0,42.2617,42.2701,42.1867,42.2117,529486.0
2019-06-11 12:10:00,50.62,50.65,50.61,50.63,406095.0,42.2034,42.2284,42.195,42.2117,406095.0
2019-06-11 12:20:00,50.62,50.65,50.61,50.63,427905.0,42.2034,42.2284,42.195,42.2117,427905.0
2019-06-11 12:30:00,50.63,50.67,50.62,50.64,418171.0,42.2117,42.245,42.2034,42.22,418171.0
2019-06-11 12:40:00,50.64,50.65,50.6,50.61,337441.0,42.22,42.2284,42.1867,42.195,337441.0
2019-06-11 12:50:00,50.61,50.63,50.58,50.58,358602.0,42.195,42.2117,42.17,42.17,358602.0
2019-06-11 13:00:00,50.58,50.65,50.58,50.63,510739.0,42.17,42.2284,42.17,42.2117,510739.0
2019-06-11 13:10:00,50.62,50.69,50.61,50.66,835648.0,42.2034,42.2617,42.195,42.2367,835648.0
2019-06-11 13:20:00,50.66,50.69,50.65,50.68,446065.0,42.2367,42.2617,42.2284,42.2534,446065.0
2019-06-11 13:30:00,50.68,50.71,50.66,50.71,540120.0,42.2534,42.2784,42.2367,42.2784,540120.0
2019-06-11 13:40:00,50.71,50.75,50.7,50.75,370391.0,42.2784,42.3117,42.2701,42.3117,370391.0
2019-06-11 13:50:00,50.75,50.81,50.74,50.8,439377.0,42.3117,42.3618,42.3034,42.3534,439377.0
2019-06-11 14:00:00,50.8,50.84,50.79,50.84,470696.0,42.3534,42.3868,42.3451,42.3868,470696.0
2019-06-11 14:10:00,50.84,50.84,50.77,50.78,364585.0,42.3868,42.3868,42.3284,42.3368,364585.0
2019-06-11 14:20:00,50.78,50.79,50.76,50.77,466332.0,42.3368,42.3451,42.3201,42.3284,466332.0
2019-06-11 14:30:00,50.76,50.78,50.72,50.73,328561.0,42.3201,42.3368,42.2867,42.2951,328561.0
2019-06-11 14:40:00,50.73,50.75,50.71,50.75,404070.0,42.2951,42.3117,42.2784,42.3117,404070.0
2019-06-11 14:50:00,50.74,50.76,50.72,50.76,935946.0,42.3034,42.3201,42.2867,42.3201,935946.0
2019-06-11 15:00:00,50.75,50.76,50.7,50.75,507409.0,42.3117,42.3201,42.2701,42.3117,507409.0
2019-06-11 15:10:00,50.75,50.76,50.73,50.73,794914.0,42.3117,42.3201,42.2951,42.2951,794914.0
2019-06-11 15:20:00,50.73,50.75,50.69,50.73,412277.0,42.2951,42.3117,42.2617,42.2951,412277.0
2019-06-11 15:30:00,50.72,50.75,50.7,50.75,434886.0,42.2867,42.3117,42.2701,42.3117,434886.0
2019-06-11 15:40:00,50.75,50.77,50.73,50.75,671877.0,42.3117,42.3284,42.2951,42.3117,671877.0
2019-06-11 15:50:00,50.74,50.76,50.69,50.7,2094383.0,42.3034,42.3201,42.2617,42.2701,2094383.0
2019-06-12 09:30:00,50.38,50.38,50.26,50.34,411860.0,42.0033,42.0033,41.9032,41.9699,411860.0
2019-06-12 09:40:00,50.34,50.38,50.28,50.28,417028.0,41.9699,42.0033,41.9199,41.9199,417028.0
2019-06-12 09:50:00,50.28,50.3,50.26,50.28,277289.0,41.9199,41.9366,41.9032,41.9199,277289.0
2019-06-12 10:00:00,50.28,50.33,50.28,50.29,288659.0,41.9199,41.9616,41.9199,41.9282,288659.0
2019-06-12 10:10:00,50.29,50.33,50.29,50.32,339512.0,41.9282,41.9616,41.9282,41.9532,339512.0
2019-06-12 10:20:00,50.31,50.35,50.31,50.34,304170.0,41.9449,41.9783,41.9449,41.9699,304170.0
2019-06-12 10:30:00,50.34,50.38,50.3,50.37,199955.0,41.9699,42.0033,41.9366,41.9949,199955.0
2019-06-12 10:40:00,50.37,50.41,50.36,50.39,244803.0,41.9949,42.0283,41.9866,42.0116,244803.0
2019-06-12 10:50:00,50.39,50.4,50.31,50.32,396490.0,42.0116,42.0199,41.9449,41.9532,396490.0
2019-06-12 11:00:00,50.32,50.37,50.31,50.33,339563.0,41.9532,41.9949,41.9449,41.9616,339563.0
2019-06-12 11:10:00,50.33,50.34,50.29,50.31,219737.0,41.9616,41.9699,41.9282,41.9449,219737.0
2019-06-12 11:20:00,50.31,50.33,50.24,50.26,346032.0,41.9449,41.9616,41.8865,41.9032,346032.0
2019-06-12 11:30:00,50.27,50.27,50.19,50.2,223039.0,41.9116,41.9116,41.8449,41.8532,223039.0
2019-06-12 11:40:00,50.2,50.26,50.19,50.23,446714.0,41.8532,41.9032,41.8449,41.8782,446714.0
2019-06-12 11:50:00,50.23,50.24,50.19,50.21,152451.0,41.8782,41.8865,41.8449,41.8615,152451.0
2019-06-12 12:00:00,50.21,50.21,50.18,50.2,285844.0,41.8615,41.8615,41.8365,41.8532,285844.0
2019-06-12 12:10:00,50.2,50.25,50.17,50.23,564719.0,41.8532,41.8949,41.8282,41.8782,564719.0
2019-06-12 12:20:00,50.23,50.28,50.22,50.27,345862.0,41.8782,41.9199,41.8699,41.9116,345862.0
2019-06-12 12:30:00,50.27,50.28,50.22,50.22,153673.0,41.9116,41.9199,41.8699,41.8699,153673.0
2019-06-12 12:40:00,50.22,50.24,50.21,50.23,123031.0,41.8699,41.8865,41.8615,41.8782,123031.0
2019-06-12 12:50:00,50.23,50.25,50.22,50.23,214798.0,41.8782,41.8949,41.8699,41.8782,214798.0
2019-06-12 13:00:00,50.24,50.26,50.21,50.23,298160.0,41.8865,41.9032,41.8615,41.8782,298160.0
2019-06-12 13:10:00,50.22,50.23,50.2,50.21,135781.0,41.8699,41.8782,41.8532,41.8615,135781.0
2019-06-12 13:20:00,50.21,50.23,50.19,50.23,128129.0,41.8615,41.8782,41.8449,41.8782,128129.0
2019-06-12 13:30:00,50.22,50.23,50.2,50.21,124109.0,41.8699,41.8782,41.8532,41.8615,124109.0
2019-06-12 13:40:00,50.21,50.23,50.2,50.2,115528.0,41.8615,41.8782,41.8532,41.8532,115528.0
2019-06-12 13:50:00,50.21,50.23,50.19,50.2,146571.0,41.8615,41.8782,41.8449,41.8532,146571.0
2019-06-12 14:00:00,50.2,50.21,50.15,50.17,239434.0,41.8532,41.8615,41.8115,41.8282,239434.0
2019-06-12 14:10:00,50.16,50.18,50.14,50.14,229572.0,41.8198,41.8365,41.8032,41.8032,229572.0
2019-06-12 14:20:00,50.15,50.16,50.12,50.13,220912.0,41.8115,41.8198,41.7865,41.7948,220912.0
2019-06-12 14:30:00,50.13,50.17,50.1,50.17,249816.0,41.7948,41.8282,41.7698,41.8282,249816.0
2019-06-12 14:40:00,50.16,50.22,50.15,50.22,285907.0,41.8198,41.8699,41.8115,41.8699,285907.0
2019-06-12 14:50:00,50.22,50.22,50.2,50.21,291705.0,41.8699,41.8699,41.8532,41.8615,291705.0
2019-06-12 15:00:00,50.21,50.22,50.15,50.18,274837.0,41.8615,41.8699,41.8115,41.8365,274837.0
2019-06-12 15:10:00,50.18,50.18,50.14,50.15,229560.0,41.8365,41.8365,41.8032,41.8115,229560.0
2019-06-12 15:20:00,50.15,50.16,50.12,50.13,156993.0,41.8115,41.8198,41.7865,41.7948,156993.0
2019-06-12 15:30:00,50.13,50.15,50.11,50.13,188516.0,41.7948,41.8115,41.7782,41.7948,188516.0
2019-06-12 15:40:00,50.13,50.16,50.11,50.15,180289.0,41.7948,41.8198,41.7782,41.8115,180289.0
2019-06-12 15:50:00,50.14,50.21,50.14,50.17,321218.0,41.8032,41.8615,41.8032,41.8282,321218.0
2019-06-13 09:30:00,50.25,50.31,50.22,50.31,598467.0,41.8949,41.9449,41.8699,41.9449,598467.0
2019-06-13 09:40:00,50.3,50.34,50.29,50.3,693444.0,41.9366,41.9699,41.9282,41.9366,693444.0
2019-06-13 09:50:00,50.3,50.31,50.26,50.3,1423084.0,41.9366,41.9449,41.9032,41.9366,1423084.0
2019-06-13 10:00:00,50.3,50.31,50.18,50.19,1093194.0,41.9366,41.9449,41.8365,41.8449,1093194.0
2019-06-13 10:10:00,50.19,50.2,50.16,50.16,655359.0,41.8449,41.8532,41.8198,41.8198,655359.0
2019-06-13 10:20:00,50.16,50.2,50.14,50.19,856503.0,41.8198,41.8532,41.8032,41.8449,856503.0
2019-06-13 10:30:00,50.2,50.22,50.19,50.2,701781.0,41.8532,41.8699,41.8449,41.8532,701781.0
2019-06-13 10:40:00,50.19,50.2,50.13,50.14,506318.0,41.8449,41.8532,41.7948,41.8032,506318.0
2019-06-13 10:50:00,50.14,50.14,50.1,50.11,481120.0,41.8032,41.8032,41.7698,41.7782,481120.0
2019-06-13 11:00:00,50.11,50.16,50.07,50.09,518330.0,41.7782,41.8198,41.7448,41.7615,518330.0
2019-06-13 11:10:00,50.09,50.11,50.06,50.08,429457.0,41.7615,41.7782,41.7365,41.7531,429457.0
2019-06-13 11:20:00,50.07,50.09,50.06,50.07,678510.0,41.7448,41.7615,41.7365,41.7448,678510.0
2019-06-13 11:30:00,50.08,50.09,50.02,50.05,489186.0,41.7531,41.7615,41.7031,41.7281,489186.0
2019-06-13 11:40:00,50.04,50.07,49.99,49.99,1425731.0,41.7198,41.7448,41.6781,41.6781,1425731.0
2019-06-13 11:50:00,49.99,50.0,49.95,49.98,325077.0,41.6781,41.6865,41.6448,41.6698,325077.0
2019-06-13 12:00:00,49.98,50.04,49.97,50.03,688588.0,41.6698,41.7198,41.6614,41.7115,688588.0
2019-06-13 12:10:00,50.02,50.04,50.01,50.03,418209.0,41.7031,41.7198,41.6948,41.7115,418209.0
2019-06-13 12:20:00,50.04,50.06,50.0,50.0,18197644.0,41.7198,41.7365,41.6865,41.6865,18197644.0
2019-06-13 12:30:00,50.0,50.02,49.98,50.01,472498.0,41.6865,41.7031,41.6698,41.6948,472498.0
2019-06-13 12:40:00,50.01,50.12,50.01,50.1,481444.0,41.6948,41.7865,41.6948,41.7698,481444.0
2019-06-13 12:50:00,50.1,50.13,50.1,50.12,385630.0,41.7698,41.7948,41.7698,41.7865,385630.0
2019-06-13 13:00:00,50.12,50.15,50.11,50.14,334902.0,41.7865,41.8115,41.7782,41.8032,334902.0
2019-06-13 13:10:00,50.14,50.16,50.12,50.13,283405.0,41.8032,41.8198,41.7865,41.7948,283405.0
2019-06-13 13:20:00,50.13,50.15,50.13,50.15,324254.0,41.7948,41.8115,41.7948,41.8115,324254.0
2019-06-13 13:30:00,50.15,50.16,50.13,50.14,224578.0,41.8115,41.8198,41.7948,41.8032,224578.0
2019-06-13 13:40:00,50.14,50.16,50.12,50.16,200142.0,41.8032,41.8198,41.7865,41.8198,200142.0
2019-06-13 13:50:00,50.16,50.18,50.15,50.16,411542.0,41.8198,41.8365,41.8115,41.8198,411542.0
2019-06-13 14:00:00,50.16,50.17,50.14,50.14,232566.0,41.8198,41.8282,41.8032,41.8032,232566.0
2019-06-13 14:10:00,50.14,50.15,50.1,50.13,372225.0,41.8032,41.8115,41.7698,41.7948,372225.0
2019-06-13 14:20:00,50.12,50.13,50.07,50.09,202028.0,41.7865,41.7948,41.7448,41.7615,202028.0
2019-06-13 14:30:00,50.09,50.09,50.04,50.06,563011.0,41.7615,41.7615,41.7198,41.7365,563011.0
2019-06-13 14:40:00,50.06,50.08,50.04,50.04,539821.0,41.7365,41.7531,41.7198,41.7198,539821.0
2019-06-13 14:50:00,50.04,50.05,50.01,50.02,282282.0,41.7198,41.7281,41.6948,41.7031,282282.0
2019-06-13 15:00:00,50.02,50.03,49.98,49.98,805792.0,41.7031,41.7115,41.6698,41.6698,805792.0
2019-06-13 15:10:00,49.98,50.0,49.97,49.98,504810.0,41.6698,41.6865,41.6614,41.6698,504810.0
2019-06-13 15:20:00,49.98,50.01,49.97,50.0,445473.0,41.6698,41.6948,41.6614,41.6865,445473.0
2019-06-13 15:30:00,50.0,50.06,49.99,50.06,520034.0,41.6865,41.7365,41.6781,41.7365,520034.0
2019-06-13 15:40:00,50.05,50.06,50.02,50.03,407238.0,41.7281,41.7365,41.7031,41.7115,407238.0
2019-06-13 15:50:00,50.03,50.14,50.02,50.14,1110298.0,41.7115,41.8032,41.7031,41.8032,1110298.0
2019-06-14 09:30:00,49.79,49.8,49.73,49.77,614507.0,41.5114,41.5197,41.4613,41.4947,614507.0
2019-06-14 09:40:00,49.77,49.79,49.73,49.79,364999.0,41.4947,41.5114,41.4613,41.5114,364999.0
2019-06-14 09:50:00,49.78,49.79,49.69,49.71,399159.0,41.503,41.5114,41.428,41.4447,399159.0
2019-06-14 10:00:00,49.71,49.72,49.67,49.72,561431.0,41.4447,41.453,41.4113,41.453,561431.0
2019-06-14 10:10:00,49.72,49.74,49.69,49.69,425736.0,41.453,41.4697,41.428,41.428,425736.0
2019-06-14 10:20:00,49.69,49.75,49.68,49.72,290837.0,41.428,41.478,41.4197,41.453,290837.0
2019-06-14 10:30:00,49.72,49.74,49.69,49.71,266644.0,41.453,41.4697,41.428,41.4447,266644.0
2019-06-14 10:40:00,49.7,49.76,49.69,49.75,123971.0,41.4363,41.4864,41.428,41.478,123971.0
2019-06-14 10:50:00,49.76,49.76,49.71,49.75,357525.0,41.4864,41.4864,41.4447,41.478,357525.0
2019-06-14 11:00:00,49.75,49.76,49.69,49.7,280192.0,41.478,41.4864,41.428,41.4363,280192.0
2019-06-14 11:10:00,49.69,49.71,49.67,49.7,182766.0,41.428,41.4447,41.4113,41.4363,182766.0
2019-06-14 11:20:00,49.7,49.75,49.7,49.75,133214.0,41.4363,41.478,41.4363,41.478,133214.0
2019-06-14 11:30:00,49.75,49.79,49.74,49.75,136590.0,41.478,41.5114,41.4697,41.478,136590.0
2019-06-14 11:40:00,49.76,49.76,49.7,49.71,143186.0,41.4864,41.4864,41.4363,41.4447,143186.0
2019-06-14 11:50:00,49.71,49.73,49.68,49.71,250426.0,41.4447,41.4613,41.4197,41.4447,250426.0
2019-06-14 12:00:00,49.7,49.71,49.67,49.69,94456.0,41.4363,41.4447,41.4113,41.428,94456.0
2019-06-14 12:10:00,49.69,49.69,49.63,49.64,196635.0,41.428,41.428,41.378,41.3863,196635.0
2019-06-14 12:20:00,49.64,49.65,49.61,49.62,106327.0,41.3863,41.3946,41.3613,41.3696,106327.0
2019-06-14 12:30:00,49.62,49.66,49.61,49.64,117144.0,41.3696,41.403,41.3613,41.3863,117144.0
2019-06-14 12:40:00,49.64,49.65,49.6,49.64,139240.0,41.3863,41.3946,41.353,41.3863,139240.0
2019-06-14 12:50:00,49.65,49.66,49.6,49.61,161347.0,41.3946,41.403,41.353,41.3613,161347.0
2019-06-14 13:00:00,49.61,49.62,49.58,49.61,76710.0,41.3613,41.3696,41.3363,41.3613,76710.0
2019-06-14 13:10:00,49.6,49.61,49.58,49.58,260534.0,41.353,41.3613,41.3363,41.3363,260534.0
2019-06-14 13:20:00,49.59,49.63,49.58,49.6,108085.0,41.3446,41.378,41.3363,41.353,108085.0
2019-06-14 13:30:00,49.6,49.62,49.57,49.61,168003.0,41.353,41.3696,41.3279,41.3613,168003.0
2019-06-14 13:40:00,49.61,49.61,49.58,49.59,44449.0,41.3613,41.3613,41.3363,41.3446,44449.0
2019-06-14 13:50:00,49.6,49.62,49.59,49.61,81455.0,41.353,41.3696,41.3446,41.3613,81455.0
2019-06-14 14:00:00,49.6,49.63,49.58,49.59,166619.0,41.353,41.378,41.3363,41.3446,166619.0
2019-06-14 14:10:00,49.59,49.6,49.57,49.59,158840.0,41.3446,41.353,41.3279,41.3446,158840.0
2019-06-14 14:20:00,49.58,49.59,49.55,49.57,88946.0,41.3363,41.3446,41.3113,41.3279,88946.0
2019-06-14 14:30:00,49.57,49.6,49.56,49.6,162935.0,41.3279,41.353,41.3196,41.353,162935.0
2019-06-14 14:40:00,49.6,49.61,49.59,49.59,156631.0,41.353,41.3613,41.3446,41.3446,156631.0
2019-06-14 14:50:00,49.59,49.6,49.58,49.58,190390.0,41.3446,41.353,41.3363,41.3363,190390.0
2019-06-14 15:00:00,49.59,49.62,49.58,49.6,212440.0,41.3446,41.3696,41.3363,41.353,212440.0
2019-06-14 15:10:00,49.6,49.64,49.59,49.61,270636.0,41.353,41.3863,41.3446,41.3613,270636.0
2019-06-14 15:20:00,49.62,49.63,49.6,49.62,268169.0,41.3696,41.378,41.353,41.3696,268169.0
2019-06-14 15:30:00,49.61,49.63,49.59,49.61,217577.0,41.3613,41.378,41.3446,41.3613,217577.0
2019-06-14 15:40:00,49.62,49.62,49.58,49.59,379088.0,41.3696,41.3696,41.3363,41.3446,379088.0
2019-06-14 15:50:00,49.6,49.6,49.54,49.55,892921.0,41.353,41.353,41.3029,41.3113,892921.0
2019-06-17 09:30:00,49.09,49.15,49.06,49.09,321544.0,41.3366,41.3871,41.3114,41.3366,321544.0
2019-06-17 09:40:00,49.09,49.18,49.09,49.18,431016.0,41.3366,41.4124,41.3366,41.4124,431016.0
2019-06-17 09:50:00,49.18,49.23,49.17,49.2,315937.0,41.4124,41.4545,41.404,41.4292,315937.0
2019-06-17 10:00:00,49.2,49.25,49.19,49.24,302487.0,41.4292,41.4713,41.4208,41.4629,302487.0
2019-06-17 10:10:00,49.23,49.24,49.18,49.2,568735.0,41.4545,41.4629,41.4124,41.4292,568735.0
2019-06-17 10:20:00,49.2,49.25,49.19,49.24,381290.0,41.4292,41.4713,41.4208,41.4629,381290.0
2019-06-17 10:30:00,49.25,49.31,49.24,49.29,427127.0,41.4713,41.5219,41.4629,41.505,427127.0
2019-06-17 10:40:00,49.29,49.31,49.25,49.26,718566.0,41.505,41.5219,41.4713,41.4798,718566.0
2019-06-17 10:50:00,49.26,49.28,49.23,49.25,852799.0,41.4798,41.4966,41.4545,41.4713,852799.0
2019-06-17 11:00:00,49.24,49.29,49.23,49.25,702016.0,41.4629,41.505,41.4545,41.4713,702016.0
2019-06-17 11:10:00,49.25,49.27,49.23,49.27,498209.0,41.4713,41.4882,41.4545,41.4882,498209.0
2019-06-17 11:20:00,49.27,49.29,49.22,49.23,306596.0,41.4882,41.505,41.4461,41.4545,306596.0
2019-06-17 11:30:00,49.23,49.24,49.2,49.21,242427.0,41.4545,41.4629,41.4292,41.4377,242427.0
2019-06-17 11:40:00,49.21,49.23,49.2,49.22,164930.0,41.4377,41.4545,41.4292,41.4461,164930.0
2019-06-17 11:50:00,49.23,49.25,49.22,49.23,130165.0,41.4545,41.4713,41.4461,41.4545,130165.0
2019-06-17 12:00:00,49.23,49.27,49.23,49.26,229824.0,41.4545,41.4882,41.4545,41.4798,229824.0
2019-06-17 12:10:00,49.26,49.28,49.25,49.26,165404.0,41.4798,41.4966,41.4713,41.4798,165404.0
2019-06-17 12:20:00,49.27,49.27,49.22,49.23,158434.0,41.4882,41.4882,41.4461,41.4545,158434.0
2019-06-17 12:30:00,49.23,49.27,49.23,49.26,179566.0,41.4545,41.4882,41.4545,41.4798,179566.0
2019-06-17 12:40:00,49.27,49.28,49.25,49.26,243637.0,41.4882,41.4966,41.4713,41.4798,243637.0
2019-06-17 12:50:00,49.27,49.27,49.23,49.24,216784.0,41.4882,41.4882,41.4545,41.4629,216784.0
2019-06-17 13:00:00,49.25,49.26,49.23,49.23,501812.0,41.4713,41.4798,41.4545,41.4545,501812.0
2019-06-17 13:10:00,49.23,49.26,49.23,49.26,271750.0,41.4545,41.4798,41.4545,41.4798,271750.0
2019-06-17 13:20:00,49.26,49.26,49.24,49.25,178190.0,41.4798,41.4798,41.4629,41.4713,178190.0
2019-06-17 13:30:00,49.24,49.26,49.24,49.26,143244.0,41.4629,41.4798,41.4629,41.4798,143244.0
2019-06-17 13:40:00,49.26,49.26,49.24,49.25,183520.0,41.4798,41.4798,41.4629,41.4713,183520.0
2019-06-17 13:50:00,49.24,49.25,49.23,49.25,331968.0,41.4629,41.4713,41.4545,41.4713,331968.0
2019-06-17 14:00:00,49.25,49.29,49.24,49.26,437344.0,41.4713,41.505,41.4629,41.4798,437344.0
2019-06-17 14:10:00,49.26,49.27,49.24,49.24,199821.0,41.4798,41.4882,41.4629,41.4629,199821.0
2019-06-17 14:20:00,49.24,49.25,49.21,49.23,233545.0,41.4629,41.4713,41.4377,41.4545,233545.0
2019-06-17 14:30:00,49.23,49.25,49.22,49.23,132628.0,41.4545,41.4713,41.4461,41.4545,132628.0
2019-06-17 14:40:00,49.23,49.25,49.23,49.23,140948.0,41.4545,41.4713,41.4545,41.4545,140948.0
2019-06-17 14:50:00,49.24,49.24,49.21,49.23,210407.0,41.4629,41.4629,41.4377,41.4545,210407.0
2019-06-17 15:00:00,49.22,49.22,49.19,49.21,213814.0,41.4461,41.4461,41.4208,41.4377,213814.0
2019-06-17 15:10:00,49.21,49.22,49.19,49.2,216810.0,41.4377,41.4461,41.4208,41.4292,216810.0
2019-06-17 15:20:00,49.2,49.21,49.19,49.2,160592.0,41.4292,41.4377,41.4208,41.4292,160592.0
2019-06-17 15:30:00,49.2,49.22,49.18,49.18,338954.0,41.4292,41.4461,41.4124,41.4124,338954.0
2019-06-17 15:40:00,49.18,49.19,49.16,49.18,353703.0,41.4124,41.4208,41.3956,41.4124,353703.0
2019-06-17 15:50:00,49.18,49.21,49.15,49.2,1374361.0,41.4124,41.4377,41.3871,41.4292,1374361.0
2019-06-18 09:30:00,49.73,49.95,49.73,49.95,540021.0,41.8755,42.0608,41.8755,42.0608,540021.0
2019-06-18 09:40:00,49.95,50.24,49.94,50.21,877975.0,42.0608,42.305,42.0524,42.2797,877975.0
2019-06-18 09:50:00,50.21,50.3,50.21,50.23,628909.0,42.2797,42.3555,42.2797,42.2966,628909.0
2019-06-18 10:00:00,50.24,50.28,50.16,50.17,584768.0,42.305,42.3387,42.2376,42.246,584768.0
2019-06-18 10:10:00,50.18,50.3,50.18,50.3,589259.0,42.2545,42.3555,42.2545,42.3555,589259.0
2019-06-18 10:20:00,50.29,50.32,50.24,50.32,184755.0,42.3471,42.3723,42.305,42.3723,184755.0
2019-06-18 10:30:00,50.32,50.35,50.31,50.33,151473.0,42.3723,42.3976,42.3639,42.3808,151473.0
2019-06-18 10:40:00,50.33,50.4,50.32,50.39,1528216.0,42.3808,42.4397,42.3723,42.4313,1528216.0
2019-06-18 10:50:00,50.4,50.43,50.37,50.4,221979.0,42.4397,42.465,42.4145,42.4397,221979.0
2019-06-18 11:00:00,50.4,50.47,50.4,50.44,436280.0,42.4397,42.4987,42.4397,42.4734,436280.0
2019-06-18 11:10:00,50.44,50.46,50.39,50.41,220446.0,42.4734,42.4902,42.4313,42.4481,220446.0
2019-06-18 11:20:00,50.41,50.46,50.36,50.37,632527.0,42.4481,42.4902,42.406,42.4145,632527.0
2019-06-18 11:30:00,50.37,50.37,50.32,50.35,417571.0,42.4145,42.4145,42.3723,42.3976,417571.0
2019-06-18 11:40:00,50.34,50.36,50.3,50.3,261832.0,42.3892,42.406,42.3555,42.3555,261832.0
2019-06-18 11:50:00,50.3,50.31,50.26,50.27,251055.0,42.3555,42.3639,42.3218,42.3302,251055.0
2019-06-18 12:00:00,50.27,50.33,50.27,50.33,181081.0,42.3302,42.3808,42.3302,42.3808,181081.0
2019-06-18 12:10:00,50.33,50.34,50.3,50.31,213018.0,42.3808,42.3892,42.3555,42.3639,213018.0
2019-06-18 12:20:00,50.3,50.37,50.3,50.36,229968.0,42.3555,42.4145,42.3555,42.406,229968.0
2019-06-18 12:30:00,50.36,50.38,50.35,50.37,407670.0,42.406,42.4229,42.3976,42.4145,407670.0
2019-06-18 12:40:00,50.37,50.4,50.36,50.37,324971.0,42.4145,42.4397,42.406,42.4145,324971.0
2019-06-18 12:50:00,50.37,50.38,50.32,50.32,238999.0,42.4145,42.4229,42.3723,42.3723,238999.0
2019-06-18 13:00:00,50.32,50.32,50.27,50.31,356024.0,42.3723,42.3723,42.3302,42.3639,356024.0
2019-06-18 13:10:00,50.3,50.36,50.3,50.34,258473.0,42.3555,42.406,42.3555,42.3892,258473.0
2019-06-18 13:20:00,50.34,50.35,50.32,50.33,220248.0,42.3892,42.3976,42.3723,42.3808,220248.0
2019-06-18 13:30:00,50.33,50.36,50.32,50.34,163721.0,42.3808,42.406,42.3723,42.3892,163721.0
2019-06-18 13:40:00,50.34,50.36,50.33,50.34,153766.0,42.3892,42.406,42.3808,42.3892,153766.0
2019-06-18 13:50:00,50.34,50.35,50.34,50.35,335051.0,42.3892,42.3976,42.3892,42.3976,335051.0
2019-06-18 14:00:00,50.35,50.38,50.32,50.38,548597.0,42.3976,42.4229,42.3723,42.4229,548597.0
2019-06-18 14:10:00,50.38,50.38,50.36,50.37,296038.0,42.4229,42.4229,42.406,42.4145,296038.0
2019-06-18 14:20:00,50.37,50.41,50.36,50.41,160878.0,42.4145,42.4481,42.406,42.4481,160878.0
2019-06-18 14:30:00,50.41,50.42,50.39,50.4,285632.0,42.4481,42.4566,42.4313,42.4397,285632.0
2019-06-18 14:40:00,50.4,50.4,50.38,50.38,154498.0,42.4397,42.4397,42.4229,42.4229,154498.0
2019-06-18 14:50:00,50.39,50.39,50.36,50.38,343847.0,42.4313,42.4313,42.406,42.4229,343847.0
2019-06-18 15:00:00,50.38,50.38,50.36,50.37,281538.0,42.4229,42.4229,42.406,42.4145,281538.0
2019-06-18 15:10:00,50.37,50.38,50.34,50.37,546117.0,42.4145,42.4229,42.3892,42.4145,546117.0
2019-06-18 15:20:00,50.37,50.37,50.34,50.36,292180.0,42.4145,42.4145,42.3892,42.406,292180.0
2019-06-18 15:30:00,50.36,50.37,50.32,50.34,363064.0,42.406,42.4145,42.3723,42.3892,363064.0
2019-06-18 15:40:00,50.34,50.38,50.33,50.38,521674.0,42.3892,42.4229,42.3808,42.4229,521674.0
2019-06-18 15:50:00,50.37,50.4,50.34,50.39,1154907.0,42.4145,42.4397,42.3892,42.4313,1154907.0
2019-06-19 09:30:00,50.46,50.49,50.38,50.39,505498.0,42.4902,42.5155,42.4229,42.4313,505498.0
2019-06-19 09:40:00,50.39,50.4,50.33,50.4,453537.0,42.4313,42.4397,42.3808,42.4397,453537.0
2019-06-19 09:50:00,50.4,50.43,50.37,50.4,162083.0,42.4397,42.465,42.4145,42.4397,162083.0
2019-06-19 10:00:00,50.4,50.41,50.35,50.36,227679.0,42.4397,42.4481,42.3976,42.406,227679.0
2019-06-19 10:10:00,50.36,50.41,50.34,50.39,268109.0,42.406,42.4481,42.3892,42.4313,268109.0
2019-06-19 10:20:00,50.39,50.4,50.34,50.34,143143.0,42.4313,42.4397,42.3892,42.3892,143143.0
2019-06-19 10:30:00,50.35,50.38,50.33,50.33,223951.0,42.3976,42.4229,42.3808,42.3808,223951.0
2019-06-19 10:40:00,50.34,50.39,50.32,50.35,79488.0,42.3892,42.4313,42.3723,42.3976,79488.0
2019-06-19 10:50:00,50.35,50.4,50.35,50.4,77405.0,42.3976,42.4397,42.3976,42.4397,77405.0
2019-06-19 11:00:00,50.4,50.42,50.39,50.39,134368.0,42.4397,42.4566,42.4313,42.4313,134368.0
2019-06-19 11:10:00,50.39,50.41,50.37,50.39,85838.0,42.4313,42.4481,42.4145,42.4313,85838.0
2019-06-19 11:20:00,50.39,50.42,50.39,50.41,61420.0,42.4313,42.4566,42.4313,42.4481,61420.0
2019-06-19 11:30:00,50.41,50.45,50.4,50.45,292165.0,42.4481,42.4818,42.4397,42.4818,292165.0
2019-06-19 11:40:00,50.44,50.5,50.43,50.48,207323.0,42.4734,42.5239,42.465,42.5071,207323.0
2019-06-19 11:50:00,50.49,50.51,50.46,50.49,208310.0,42.5155,42.5323,42.4902,42.5155,208310.0
2019-06-19 12:00:00,50.5,50.51,50.46,50.47,1659447.0,42.5239,42.5323,42.4902,42.4987,1659447.0
2019-06-19 12:10:00,50.47,50.47,50.44,50.46,220645.0,42.4987,42.4987,42.4734,42.4902,220645.0
2019-06-19 12:20:00,50.47,50.47,50.43,50.43,131885.0,42.4987,42.4987,42.465,42.465,131885.0
2019-06-19 12:30:00,50.44,50.44,50.41,50.43,303828.0,42.4734,42.4734,42.4481,42.465,303828.0
2019-06-19 12:40:00,50.43,50.43,50.41,50.42,100831.0,42.465,42.465,42.4481,42.4566,100831.0
2019-06-19 12:50:00,50.41,50.44,50.4,50.41,187197.0,42.4481,42.4734,42.4397,42.4481,187197.0
2019-06-19 13:00:00,50.41,50.43,50.39,50.43,80602.0,42.4481,42.465,42.4313,42.465,80602.0
2019-06-19 13:10:00,50.42,50.43,50.38,50.39,58972.0,42.4566,42.465,42.4229,42.4313,58972.0
2019-06-19 13:20:00,50.38,50.42,50.37,50.41,266072.0,42.4229,42.4566,42.4145,42.4481,266072.0
2019-06-19 13:30:00,50.41,50.43,50.4,50.43,95970.0,42.4481,42.465,42.4397,42.465,95970.0
2019-06-19 13:40:00,50.43,50.43,50.41,50.43,115010.0,42.465,42.465,42.4481,42.465,115010.0
2019-06-19 13:50:00,50.43,50.48,50.42,50.45,489511.0,42.465,42.5071,42.4566,42.4818,489511.0
2019-06-19 14:00:00,50.46,50.99,50.46,50.84,1709034.0,42.4902,42.9365,42.4902,42.8102,1709034.0
2019-06-19 14:10:00,50.85,50.91,50.72,50.74,996594.0,42.8186,42.8692,42.7092,42.726,996594.0
2019-06-19 14:20:00,50.73,50.77,50.66,50.7,652327.0,42.7176,42.7513,42.6586,42.6923,652327.0
2019-06-19 14:30:00,50.71,50.84,50.64,50.65,548747.0,42.7008,42.8102,42.6418,42.6502,548747.0
2019-06-19 14:40:00,50.67,50.71,50.57,50.65,335919.0,42.6671,42.7008,42.5829,42.6502,335919.0
2019-06-19 14:50:00,50.66,50.89,50.66,50.86,488820.0,42.6586,42.8523,42.6586,42.8271,488820.0
2019-06-19 15:00:00,50.87,50.87,50.78,50.8,301471.0,42.8355,42.8355,42.7597,42.7765,301471.0
2019-06-19 15:10:00,50.81,50.85,50.78,50.84,160887.0,42.785,42.8186,42.7597,42.8102,160887.0
2019-06-19 15:20:00,50.84,50.84,50.78,50.79,138571.0,42.8102,42.8102,42.7597,42.7681,138571.0
2019-06-19 15:30:00,50.79,50.8,50.72,50.75,228393.0,42.7681,42.7765,42.7092,42.7344,228393.0
2019-06-19 15:40:00,50.76,50.85,50.75,50.83,208182.0,42.7429,42.8186,42.7344,42.8018,208182.0
2019-06-19 15:50:00,50.84,50.85,50.74,50.74,476647.0,42.8102,42.8186,42.726,42.726,476647.0
2019-06-20 09:30:00,51.79,51.84,51.63,51.69,506947.0,43.6102,43.6523,43.4754,43.526,506947.0
2019-06-20 09:40:00,51.69,51.71,51.63,51.69,241641.0,43.526,43.5428,43.4754,43.526,241641.0
2019-06-20 09:50:00,51.7,51.8,51.7,51.77,145075.0,43.5344,43.6186,43.5344,43.5933,145075.0
2019-06-20 10:00:00,51.77,51.83,51.74,51.81,192194.0,43.5933,43.6439,43.5681,43.627,192194.0
2019-06-20 10:10:00,51.81,51.85,51.79,51.79,253176.0,43.627,43.6607,43.6102,43.6102,253176.0
2019-06-20 10:20:00,51.79,51.8,51.72,51.74,301192.0,43.6102,43.6186,43.5512,43.5681,301192.0
2019-06-20 10:30:00,51.75,51.75,51.66,51.68,358990.0,43.5765,43.5765,43.5007,43.5175,358990.0
2019-06-20 10:40:00,51.67,51.7,51.63,51.67,378852.0,43.5091,43.5344,43.4754,43.5091,378852.0
2019-06-20 10:50:00,51.67,51.71,51.54,51.54,454186.0,43.5091,43.5428,43.3997,43.3997,454186.0
2019-06-20 11:00:00,51.54,51.61,51.54,51.59,115833.0,43.3997,43.4586,43.3997,43.4418,115833.0
2019-06-20 11:10:00,51.59,51.61,51.46,51.46,1002733.0,43.4418,43.4586,43.3323,43.3323,1002733.0
2019-06-20 11:20:00,51.47,51.52,51.46,51.48,289169.0,43.3407,43.3828,43.3323,43.3491,289169.0
2019-06-20 11:30:00,51.48,51.48,51.41,51.45,140609.0,43.3491,43.3491,43.2902,43.3239,140609.0
2019-06-20 11:40:00,51.45,51.49,51.42,51.47,198603.0,43.3239,43.3576,43.2986,43.3407,198603.0
2019-06-20 11:50:00,51.48,51.52,51.47,51.48,97418.0,43.3491,43.3828,43.3407,43.3491,97418.0
2019-06-20 12:00:00,51.48,51.49,51.39,51.41,210050.0,43.3491,43.3576,43.2734,43.2902,210050.0
2019-06-20 12:10:00,51.41,51.41,51.29,51.31,382064.0,43.2902,43.2902,43.1891,43.206,382064.0
2019-06-20 12:20:00,51.31,51.42,51.29,51.41,722079.0,43.206,43.2986,43.1891,43.2902,722079.0
2019-06-20 12:30:00,51.42,51.43,51.36,51.38,337082.0,43.2986,43.307,43.2481,43.2649,337082.0
2019-06-20 12:40:00,51.38,51.45,51.36,51.45,302311.0,43.2649,43.3239,43.2481,43.3239,302311.0
2019-06-20 12:50:00,51.45,51.5,51.43,51.48,112882.0,43.3239,43.366,43.307,43.3491,112882.0
2019-06-20 13:00:00,51.48,51.52,51.46,51.51,173351.0,43.3491,43.3828,43.3323,43.3744,173351.0
2019-06-20 13:10:00,51.51,51.52,51.45,51.47,276007.0,43.3744,43.3828,43.3239,43.3407,276007.0
2019-06-20 13:20:00,51.47,51.53,51.45,51.53,211829.0,43.3407,43.3912,43.3239,43.3912,211829.0
2019-06-20 13:30:00,51.53,51.53,51.48,51.51,101724.0,43.3912,43.3912,43.3491,43.3744,101724.0
2019-06-20 13:40:00,51.51,51.55,51.49,51.55,170964.0,43.3744,43.4081,43.3576,43.4081,170964.0
2019-06-20 13:50:00,51.55,51.56,51.52,51.55,113461.0,43.4081,43.4165,43.3828,43.4081,113461.0
2019-06-20 14:00:00,51.54,51.58,51.52,51.55,179300.0,43.3997,43.4333,43.3828,43.4081,179300.0
2019-06-20 14:10:00,51.55,51.56,51.52,51.54,291128.0,43.4081,43.4165,43.3828,43.3997,291128.0
2019-06-20 14:20:00,51.55,51.55,51.5,51.53,151607.0,43.4081,43.4081,43.366,43.3912,151607.0
2019-06-20 14:30:00,51.53,51.55,51.52,51.54,76405.0,43.3912,43.4081,43.3828,43.3997,76405.0
2019-06-20 14:40:00,51.54,51.58,51.53,51.55,175870.0,43.3997,43.4333,43.3912,43.4081,175870.0
2019-06-20 14:50:00,51.54,51.55,51.51,51.52,259552.0,43.3997,43.4081,43.3744,43.3828,259552.0
2019-06-20 15:00:00,51.52,51.52,51.47,51.48,465892.0,43.3828,43.3828,43.3407,43.3491,465892.0
2019-06-20 15:10:00,51.48,51.49,51.46,51.48,237759.0,43.3491,43.3576,43.3323,43.3491,237759.0
2019-06-20 15:20:00,51.49,51.51,51.47,51.49,362891.0,43.3576,43.3744,43.3407,43.3576,362891.0
2019-06-20 15:30:00,51.49,51.5,51.47,51.48,280379.0,43.3576,43.366,43.3407,43.3491,280379.0
2019-06-20 15:40:00,51.47,51.52,51.47,51.52,592811.0,43.3407,43.3828,43.3407,43.3828,592811.0
2019-06-20 15:50:00,51.52,51.56,51.49,51.5,1065153.0,43.3828,43.4165,43.3576,43.366,1065153.0
2019-06-21 09:30:00,51.29,51.36,51.26,51.3,522698.0,43.1891,43.2481,43.1639,43.1976,522698.0
2019-06-21 09:40:00,51.31,51.32,51.25,51.29,302434.0,43.206,43.2144,43.1555,43.1891,302434.0
2019-06-21 09:50:00,51.29,51.36,51.27,51.32,321426.0,43.1891,43.2481,43.1723,43.2144,321426.0
2019-06-21 10:00:00,51.33,51.36,51.31,51.32,843829.0,43.2228,43.2481,43.206,43.2144,843829.0
2019-06-21 10:10:00,51.32,51.32,51.26,51.3,304788.0,43.2144,43.2144,43.1639,43.1976,304788.0
2019-06-21 10:20:00,51.3,51.34,51.3,51.31,269815.0,43.1976,43.2312,43.1976,43.206,269815.0
2019-06-21 10:30:00,51.31,51.33,51.26,51.27,200950.0,43.206,43.2228,43.1639,43.1723,200950.0
2019-06-21 10:40:00,51.27,51.39,51.27,51.38,272856.0,43.1723,43.2734,43.1723,43.2649,272856.0
2019-06-21 10:50:00,51.38,51.39,51.32,51.34,209824.0,43.2649,43.2734,43.2144,43.2312,209824.0
2019-06-21 11:00:00,51.34,51.43,51.33,51.41,308526.0,43.2312,43.307,43.2228,43.2902,308526.0
2019-06-21 11:10:00,51.4,51.4,51.34,51.38,404966.0,43.2818,43.2818,43.2312,43.2649,404966.0
2019-06-21 11:20:00,51.38,51.39,51.32,51.39,225352.0,43.2649,43.2734,43.2144,43.2734,225352.0
2019-06-21 11:30:00,51.38,51.39,51.33,51.36,580772.0,43.2649,43.2734,43.2228,43.2481,580772.0
2019-06-21 11:40:00,51.37,51.38,51.3,51.3,744143.0,43.2565,43.2649,43.1976,43.1976,744143.0
2019-06-21 11:50:00,51.31,51.31,51.26,51.27,208471.0,43.206,43.206,43.1639,43.1723,208471.0
2019-06-21 12:00:00,51.28,51.31,51.27,51.3,120175.0,43.1807,43.206,43.1723,43.1976,120175.0
2019-06-21 12:10:00,51.3,51.31,51.23,51.23,279719.0,43.1976,43.206,43.1386,43.1386,279719.0
2019-06-21 12:20:00,51.25,51.26,51.21,51.25,114824.0,43.1555,43.1639,43.1218,43.1555,114824.0
2019-06-21 12:30:00,51.25,51.27,51.23,51.24,143627.0,43.1555,43.1723,43.1386,43.147,143627.0
2019-06-21 12:40:00,51.23,51.25,51.2,51.23,135853.0,43.1386,43.1555,43.1134,43.1386,135853.0
2019-06-21 12:50:00,51.23,51.25,51.21,51.25,93318.0,43.1386,43.1555,43.1218,43.1555,93318.0
2019-06-21 13:00:00,51.25,51.27,51.23,51.26,191781.0,43.1555,43.1723,43.1386,43.1639,191781.0
2019-06-21 13:10:00,51.26,51.29,51.25,51.28,135959.0,43.1639,43.1891,43.1555,43.1807,135959.0
2019-06-21 13:20:00,51.28,51.29,51.27,51.29,80971.0,43.1807,43.1891,43.1723,43.1891,80971.0
2019-06-21 13:30:00,51.28,51.29,51.26,51.28,96840.0,43.1807,43.1891,43.1639,43.1807,96840.0
2019-06-21 13:40:00,51.28,51.28,51.26,51.27,90047.0,43.1807,43.1807,43.1639,43.1723,90047.0
2019-06-21 13:50:00,51.26,51.27,51.25,51.26,153285.0,43.1639,43.1723,43.1555,43.1639,153285.0
2019-06-21 14:00:00,51.26,51.28,51.25,51.25,200728.0,43.1639,43.1807,43.1555,43.1555,200728.0
2019-06-21 14:10:00,51.25,51.26,51.23,51.23,111295.0,43.1555,43.1639,43.1386,43.1386,111295.0
2019-06-21 14:20:00,51.23,51.24,51.2,51.22,409797.0,43.1386,43.147,43.1134,43.1302,409797.0
2019-06-21 14:30:00,51.22,51.25,51.21,51.25,222246.0,43.1302,43.1555,43.1218,43.1555,222246.0
2019-06-21 14:40:00,51.25,51.29,51.24,51.29,212768.0,43.1555,43.1891,43.147,43.1891,212768.0
2019-06-21 14:50:00,51.28,51.31,51.27,51.31,137788.0,43.1807,43.206,43.1723,43.206,137788.0
2019-06-21 15:00:00,51.3,51.33,51.29,51.32,132024.0,43.1976,43.2228,43.1891,43.2144,132024.0
2019-06-21 15:10:00,51.33,51.35,51.32,51.34,78514.0,43.2228,43.2397,43.2144,43.2312,78514.0
2019-06-21 15:20:00,51.34,51.35,51.33,51.35,99312.0,43.2312,43.2397,43.2228,43.2397,99312.0
2019-06-21 15:30:00,51.35,51.37,51.33,51.37,204108.0,43.2397,43.2565,43.2228,43.2565,204108.0
2019-06-21 15:40:00,51.37,51.39,51.35,51.36,185574.0,43.2565,43.2734,43.2397,43.2481,185574.0
2019-06-21 15:50:00,51.36,51.36,51.27,51.28,959972.0,43.2481,43.2481,43.1723,43.1807,959972.0
2019-06-24 09:30:00,51.27,51.33,51.23,51.29,241798.0,43.1723,43.2228,43.1386,43.1891,241798.0
2019-06-24 09:40:00,51.3,51.32,51.2,51.26,421397.0,43.1976,43.2144,43.1134,43.1639,421397.0
2019-06-24 09:50:00,51.26,51.29,51.19,51.2,269128.0,43.1639,43.1891,43.1049,43.1134,269128.0
2019-06-24 10:00:00,51.2,51.29,51.2,51.29,510614.0,43.1134,43.1891,43.1134,43.1891,510614.0
2019-06-24 10:10:00,51.29,51.33,51.28,51.32,211621.0,43.1891,43.2228,43.1807,43.2144,211621.0
2019-06-24 10:20:00,51.32,51.35,51.3,51.35,79832.0,43.2144,43.2397,43.1976,43.2397,79832.0
2019-06-24 10:30:00,51.35,51.35,51.29,51.3,97365.0,43.2397,43.2397,43.1891,43.1976,97365.0
2019-06-24 10:40:00,51.3,51.32,51.27,51.28,76715.0,43.1976,43.2144,43.1723,43.1807,76715.0
2019-06-24 10:50:00,51.28,51.32,51.28,51.31,133449.0,43.1807,43.2144,43.1807,43.206,133449.0
2019-06-24 11:00:00,51.31,51.37,51.3,51.35,152231.0,43.206,43.2565,43.1976,43.2397,152231.0
2019-06-24 11:10:00,51.35,51.37,51.35,51.35,193103.0,43.2397,43.2565,43.2397,43.2397,193103.0
2019-06-24 11:20:00,51.35,51.36,51.32,51.35,137696.0,43.2397,43.2481,43.2144,43.2397,137696.0
2019-06-24 11:30:00,51.35,51.36,51.3,51.3,261977.0,43.2397,43.2481,43.1976,43.1976,261977.0
2019-06-24 11:40:00,51.31,51.32,51.27,51.29,196598.0,43.206,43.2144,43.1723,43.1891,196598.0
2019-06-24 11:50:00,51.29,51.32,51.26,51.26,105404.0,43.1891,43.2144,43.1639,43.1639,105404.0
2019-06-24 12:00:00,51.27,51.29,51.25,51.27,117810.0,43.1723,43.1891,43.1555,43.1723,117810.0
2019-06-24 12:10:00,51.27,51.3,51.25,51.29,87705.0,43.1723,43.1976,43.1555,43.1891,87705.0
2019-06-24 12:20:00,51.3,51.31,51.27,51.28,76658.0,43.1976,43.206,43.1723,43.1807,76658.0
2019-06-24 12:30:00,51.28,51.29,51.26,51.28,44542.0,43.1807,43.1891,43.1639,43.1807,44542.0
2019-06-24 12:40:00,51.29,51.31,51.28,51.31,48857.0,43.1891,43.206,43.1807,43.206,48857.0
2019-06-24 12:50:00,51.3,51.34,51.3,51.34,64888.0,43.1976,43.2312,43.1976,43.2312,64888.0
2019-06-24 13:00:00,51.34,51.34,51.3,51.31,53125.0,43.2312,43.2312,43.1976,43.206,53125.0
2019-06-24 13:10:00,51.32,51.32,51.29,51.29,142722.0,43.2144,43.2144,43.1891,43.1891,142722.0
2019-06-24 13:20:00,51.29,51.3,51.26,51.26,150804.0,43.1891,43.1976,43.1639,43.1639,150804.0
2019-06-24 13:30:00,51.26,51.27,51.25,51.27,194180.0,43.1639,43.1723,43.1555,43.1723,194180.0
2019-06-24 13:40:00,51.26,51.27,51.22,51.24,138310.0,43.1639,43.1723,43.1302,43.147,138310.0
2019-06-24 13:50:00,51.24,51.25,51.22,51.23,128670.0,43.147,43.1555,43.1302,43.1386,128670.0
2019-06-24 14:00:00,51.23,51.25,51.22,51.25,439697.0,43.1386,43.1555,43.1302,43.1555,439697.0
2019-06-24 14:10:00,51.24,51.26,51.24,51.25,182012.0,43.147,43.1639,43.147,43.1555,182012.0
2019-06-24 14:20:00,51.24,51.25,51.24,51.25,195132.0,43.147,43.1555,43.147,43.1555,195132.0
2019-06-24 14:30:00,51.24,51.27,51.24,51.27,407988.0,43.147,43.1723,43.147,43.1723,407988.0
2019-06-24 14:40:00,51.26,51.27,51.25,51.27,324683.0,43.1639,43.1723,43.1555,43.1723,324683.0
2019-06-24 14:50:00,51.27,51.3,51.26,51.28,376396.0,43.1723,43.1976,43.1639,43.1807,376396.0
2019-06-24 15:00:00,51.29,51.29,51.26,51.26,482965.0,43.1891,43.1891,43.1639,43.1639,482965.0
2019-06-24 15:10:00,51.26,51.27,51.25,51.26,256290.0,43.1639,43.1723,43.1555,43.1639,256290.0
2019-06-24 15:20:00,51.26,51.27,51.25,51.25,372279.0,43.1639,43.1723,43.1555,43.1555,372279.0
2019-06-24 15:30:00,51.26,51.26,51.24,51.24,560604.0,43.1639,43.1639,43.147,43.147,560604.0
2019-06-24 15:40:00,51.25,51.25,51.24,51.24,382467.0,43.1555,43.1555,43.147,43.147,382467.0
2019-06-24 15:50:00,51.24,51.29,51.23,51.28,1796641.0,43.147,43.1891,43.1386,43.1807,1796641.0
2019-06-25 09:30:00,51.1,51.15,50.96,50.99,692370.0,43.0292,43.0713,42.9113,42.9365,692370.0
2019-06-25 09:40:00,50.99,51.02,50.95,50.97,403562.0,42.9365,42.9618,42.9028,42.9197,403562.0
2019-06-25 09:50:00,50.97,51.04,50.96,51.01,309795.0,42.9197,42.9786,42.9113,42.9534,309795.0
2019-06-25 10:00:00,51.0,51.06,51.0,51.06,816647.0,42.9449,42.9955,42.9449,42.9955,816647.0
2019-06-25 10:10:00,51.06,51.08,51.0,51.01,236497.0,42.9955,43.0123,42.9449,42.9534,236497.0
2019-06-25 10:20:00,51.0,51.07,50.95,51.07,187164.0,42.9449,43.0039,42.9028,43.0039,187164.0
2019-06-25 10:30:00,51.05,51.06,50.99,51.0,286764.0,42.9871,42.9955,42.9365,42.9449,286764.0
2019-06-25 10:40:00,51.01,51.03,50.96,50.96,100518.0,42.9534,42.9702,42.9113,42.9113,100518.0
2019-06-25 10:50:00,50.96,51.01,50.94,50.99,158702.0,42.9113,42.9534,42.8944,42.9365,158702.0
2019-06-25 11:00:00,51.0,51.04,50.98,51.04,129702.0,42.9449,42.9786,42.9281,42.9786,129702.0
2019-06-25 11:10:00,51.04,51.08,51.03,51.06,129620.0,42.9786,43.0123,42.9702,42.9955,129620.0
2019-06-25 11:20:00,51.06,51.1,51.05,51.07,135917.0,42.9955,43.0292,42.9871,43.0039,135917.0
2019-06-25 11:30:00,51.07,51.1,51.03,51.07,147683.0,43.0039,43.0292,42.9702,43.0039,147683.0
2019-06-25 11:40:00,51.06,51.09,51.06,51.09,164320.0,42.9955,43.0207,42.9955,43.0207,164320.0
2019-06-25 11:50:00,51.08,51.1,51.07,51.09,155980.0,43.0123,43.0292,43.0039,43.0207,155980.0
2019-06-25 12:00:00,51.08,51.1,51.05,51.05,528889.0,43.0123,43.0292,42.9871,42.9871,528889.0
2019-06-25 12:10:00,51.06,51.08,51.03,51.04,170081.0,42.9955,43.0123,42.9702,42.9786,170081.0
2019-06-25 12:20:00,51.04,51.06,51.02,51.06,326005.0,42.9786,42.9955,42.9618,42.9955,326005.0
2019-06-25 12:30:00,51.06,51.07,50.86,50.86,566069.0,42.9955,43.0039,42.8271,42.8271,566069.0
2019-06-25 12:40:00,50.86,50.89,50.82,50.87,156052.0,42.8271,42.8523,42.7934,42.8355,156052.0
2019-06-25 12:50:00,50.87,50.92,50.85,50.85,955598.0,42.8355,42.8776,42.8186,42.8186,955598.0
2019-06-25 13:00:00,50.85,50.85,50.72,50.85,386816.0,42.8186,42.8186,42.7092,42.8186,386816.0
2019-06-25 13:10:00,50.85,50.87,50.78,50.79,675000.0,42.8186,42.8355,42.7597,42.7681,675000.0
2019-06-25 13:20:00,50.79,50.86,50.74,50.85,293489.0,42.7681,42.8271,42.726,42.8186,293489.0
2019-06-25 13:30:00,50.85,50.98,50.81,50.87,638131.0,42.8186,42.9281,42.785,42.8355,638131.0
2019-06-25 13:40:00,50.88,50.92,50.85,50.91,238710.0,42.8439,42.8776,42.8186,42.8692,238710.0
2019-06-25 13:50:00,50.91,50.93,50.83,50.86,193510.0,42.8692,42.886,42.8018,42.8271,193510.0
2019-06-25 14:00:00,50.85,50.87,50.83,50.84,337174.0,42.8186,42.8355,42.8018,42.8102,337174.0
2019-06-25 14:10:00,50.84,50.86,50.82,50.83,180250.0,42.8102,42.8271,42.7934,42.8018,180250.0
2019-06-25 14:20:00,50.83,50.84,50.77,50.78,228650.0,42.8018,42.8102,42.7513,42.7597,228650.0
2019-06-25 14:30:00,50.79,50.79,50.72,50.74,237275.0,42.7681,42.7681,42.7092,42.726,237275.0
2019-06-25 14:40:00,50.74,50.78,50.71,50.77,304702.0,42.726,42.7597,42.7008,42.7513,304702.0
2019-06-25 14:50:00,50.77,50.8,50.75,50.79,267506.0,42.7513,42.7765,42.7344,42.7681,267506.0
2019-06-25 15:00:00,50.79,50.81,50.77,50.79,185956.0,42.7681,42.785,42.7513,42.7681,185956.0
2019-06-25 15:10:00,50.8,50.8,50.75,50.75,201147.0,42.7765,42.7765,42.7344,42.7344,201147.0
2019-06-25 15:20:00,50.74,50.79,50.74,50.77,250955.0,42.726,42.7681,42.726,42.7513,250955.0
2019-06-25 15:30:00,50.78,50.81,50.75,50.8,320274.0,42.7597,42.785,42.7344,42.7765,320274.0
2019-06-25 15:40:00,50.8,50.81,50.75,50.78,409202.0,42.7765,42.785,42.7344,42.7597,409202.0
2019-06-25 15:50:00,50.78,50.8,50.73,50.76,1496632.0,42.7597,42.7765,42.7176,42.7429,1496632.0
2019-06-26 09:30:00,51.15,51.27,51.11,51.25,374855.0,43.0713,43.1723,43.0376,43.1555,374855.0
2019-06-26 09:40:00,51.26,51.28,51.17,51.17,327530.0,43.1639,43.1807,43.0881,43.0881,327530.0
2019-06-26 09:50:00,51.19,51.21,51.14,51.16,698534.0,43.1049,43.1218,43.0628,43.0797,698534.0
2019-06-26 10:00:00,51.16,51.2,51.13,51.2,176255.0,43.0797,43.1134,43.0544,43.1134,176255.0
2019-06-26 10:10:00,51.2,51.21,51.13,51.19,2452334.0,43.1134,43.1218,43.0544,43.1049,2452334.0
2019-06-26 10:20:00,51.19,51.25,51.17,51.24,314092.0,43.1049,43.1555,43.0881,43.147,314092.0
2019-06-26 10:30:00,51.24,51.3,51.24,51.28,745646.0,43.147,43.1976,43.147,43.1807,745646.0
2019-06-26 10:40:00,51.28,51.29,51.22,51.29,219480.0,43.1807,43.1891,43.1302,43.1891,219480.0
2019-06-26 10:50:00,51.28,51.33,51.26,51.33,494883.0,43.1807,43.2228,43.1639,43.2228,494883.0
2019-06-26 11:00:00,51.32,51.34,51.31,51.33,197465.0,43.2144,43.2312,43.206,43.2228,197465.0
2019-06-26 11:10:00,51.32,51.33,51.27,51.28,312700.0,43.2144,43.2228,43.1723,43.1807,312700.0
2019-06-26 11:20:00,51.27,51.32,51.27,51.32,355802.0,43.1723,43.2144,43.1723,43.2144,355802.0
2019-06-26 11:30:00,51.32,51.32,51.27,51.31,399485.0,43.2144,43.2144,43.1723,43.206,399485.0
2019-06-26 11:40:00,51.32,51.38,51.3,51.37,334339.0,43.2144,43.2649,43.1976,43.2565,334339.0
2019-06-26 11:50:00,51.38,51.41,51.36,51.41,280124.0,43.2649,43.2902,43.2481,43.2902,280124.0
2019-06-26 12:00:00,51.41,51.42,51.39,51.39,164537.0,43.2902,43.2986,43.2734,43.2734,164537.0
2019-06-26 12:10:00,51.38,51.4,51.37,51.39,130504.0,43.2649,43.2818,43.2565,43.2734,130504.0
2019-06-26 12:20:00,51.39,51.41,51.36,51.41,244845.0,43.2734,43.2902,43.2481,43.2902,244845.0
2019-06-26 12:30:00,51.41,51.43,51.4,51.41,412484.0,43.2902,43.307,43.2818,43.2902,412484.0
2019-06-26 12:40:00,51.4,51.43,51.4,51.41,236906.0,43.2818,43.307,43.2818,43.2902,236906.0
2019-06-26 12:50:00,51.41,51.42,51.39,51.4,615766.0,43.2902,43.2986,43.2734,43.2818,615766.0
2019-06-26 13:00:00,51.4,51.41,51.36,51.36,355970.0,43.2818,43.2902,43.2481,43.2481,355970.0
2019-06-26 13:10:00,51.36,51.37,51.34,51.34,189564.0,43.2481,43.2565,43.2312,43.2312,189564.0
2019-06-26 13:20:00,51.34,51.36,51.31,51.31,262411.0,43.2312,43.2481,43.206,43.206,262411.0
2019-06-26 13:30:00,51.31,51.32,51.28,51.29,115319.0,43.206,43.2144,43.1807,43.1891,115319.0
2019-06-26 13:40:00,51.29,51.3,51.27,51.29,124845.0,43.1891,43.1976,43.1723,43.1891,124845.0
2019-06-26 13:50:00,51.3,51.32,51.29,51.29,402607.0,43.1976,43.2144,43.1891,43.1891,402607.0
2019-06-26 14:00:00,51.29,51.33,51.29,51.29,240998.0,43.1891,43.2228,43.1891,43.1891,240998.0
2019-06-26 14:10:00,51.3,51.34,51.29,51.33,212341.0,43.1976,43.2312,43.1891,43.2228,212341.0
2019-06-26 14:20:00,51.33,51.34,51.29,51.32,342767.0,43.2228,43.2312,43.1891,43.2144,342767.0
2019-06-26 14:30:00,51.32,51.32,51.26,51.28,250967.0,43.2144,43.2144,43.1639,43.1807,250967.0
2019-06-26 14:40:00,51.28,51.29,51.25,51.29,166871.0,43.1807,43.1891,43.1555,43.1891,166871.0
2019-06-26 14:50:00,51.29,51.32,51.27,51.32,689866.0,43.1891,43.2144,43.1723,43.2144,689866.0
2019-06-26 15:00:00,51.32,51.34,51.3,51.31,257850.0,43.2144,43.2312,43.1976,43.206,257850.0
2019-06-26 15:10:00,51.3,51.33,51.3,51.33,201866.0,43.1976,43.2228,43.1976,43.2228,201866.0
2019-06-26 15:20:00,51.32,51.33,51.31,51.31,165921.0,43.2144,43.2228,43.206,43.206,165921.0
2019-06-26 15:30:00,51.31,51.33,51.3,51.33,405868.0,43.206,43.2228,43.1976,43.2228,405868.0
2019-06-26 15:40:00,51.33,51.34,51.3,51.32,385623.0,43.2228,43.2312,43.1976,43.2144,385623.0
2019-06-26 15:50:00,51.32,51.33,51.25,51.26,1692205.0,43.2144,43.2228,43.1555,43.1639,1692205.0
2019-06-27 09:30:00,51.46,51.59,51.44,51.48,695461.0,43.3323,43.4418,43.3155,43.3491,695461.0
2019-06-27 09:40:00,51.48,51.52,51.48,51.49,369958.0,43.3491,43.3828,43.3491,43.3576,369958.0
2019-06-27 09:50:00,51.48,51.51,51.41,51.41,223366.0,43.3491,43.3744,43.2902,43.2902,223366.0
2019-06-27 10:00:00,51.42,51.46,51.39,51.44,141196.0,43.2986,43.3323,43.2734,43.3155,141196.0
2019-06-27 10:10:00,51.44,51.45,51.4,51.43,127687.0,43.3155,43.3239,43.2818,43.307,127687.0
2019-06-27 10:20:00,51.43,51.47,51.42,51.45,1157453.0,43.307,43.3407,43.2986,43.3239,1157453.0
2019-06-27 10:30:00,51.45,51.48,51.43,51.47,131775.0,43.3239,43.3491,43.307,43.3407,131775.0
2019-06-27 10:40:00,51.47,51.49,51.45,51.47,219195.0,43.3407,43.3576,43.3239,43.3407,219195.0
2019-06-27 10:50:00,51.47,51.51,51.46,51.49,205157.0,43.3407,43.3744,43.3323,43.3576,205157.0
2019-06-27 11:00:00,51.49,51.54,51.48,51.52,106068.0,43.3576,43.3997,43.3491,43.3828,106068.0
2019-06-27 11:10:00,51.52,51.54,51.41,51.44,492392.0,43.3828,43.3997,43.2902,43.3155,492392.0
2019-06-27 11:20:00,51.44,51.48,51.39,51.44,467508.0,43.3155,43.3491,43.2734,43.3155,467508.0
2019-06-27 11:30:00,51.44,51.48,51.41,51.45,2316707.0,43.3155,43.3491,43.2902,43.3239,2316707.0
2019-06-27 11:40:00,51.45,51.45,51.41,51.43,110510.0,43.3239,43.3239,43.2902,43.307,110510.0
2019-06-27 11:50:00,51.44,51.45,51.41,51.43,145993.0,43.3155,43.3239,43.2902,43.307,145993.0
2019-06-27 12:00:00,51.44,51.46,51.42,51.46,96752.0,43.3155,43.3323,43.2986,43.3323,96752.0
2019-06-27 12:10:00,51.46,51.5,51.45,51.47,1633720.0,43.3323,43.366,43.3239,43.3407,1633720.0
2019-06-27 12:20:00,51.47,51.48,51.45,51.46,274294.0,43.3407,43.3491,43.3239,43.3323,274294.0
2019-06-27 12:30:00,51.45,51.5,51.45,51.49,327173.0,43.3239,43.366,43.3239,43.3576,327173.0
2019-06-27 12:40:00,51.5,51.5,51.47,51.49,77759.0,43.366,43.366,43.3407,43.3576,77759.0
2019-06-27 12:50:00,51.49,51.5,51.48,51.49,139544.0,43.3576,43.366,43.3491,43.3576,139544.0
2019-06-27 13:00:00,51.48,51.5,51.48,51.48,185074.0,43.3491,43.366,43.3491,43.3491,185074.0
2019-06-27 13:10:00,51.48,51.49,51.47,51.49,359697.0,43.3491,43.3576,43.3407,43.3576,359697.0
2019-06-27 13:20:00,51.48,51.51,51.48,51.5,76737.0,43.3491,43.3744,43.3491,43.366,76737.0
2019-06-27 13:30:00,51.51,51.52,51.49,51.5,144208.0,43.3744,43.3828,43.3576,43.366,144208.0
2019-06-27 13:40:00,51.5,51.51,51.49,51.5,266327.0,43.366,43.3744,43.3576,43.366,266327.0
2019-06-27 13:50:00,51.51,51.53,51.49,51.53,209342.0,43.3744,43.3912,43.3576,43.3912,209342.0
2019-06-27 14:00:00,51.52,51.57,51.52,51.56,152193.0,43.3828,43.4249,43.3828,43.4165,152193.0
2019-06-27 14:10:00,51.56,51.57,51.54,51.56,157138.0,43.4165,43.4249,43.3997,43.4165,157138.0
2019-06-27 14:20:00,51.56,51.58,51.55,51.58,147512.0,43.4165,43.4333,43.4081,43.4333,147512.0
2019-06-27 14:30:00,51.58,51.6,51.58,51.6,392732.0,43.4333,43.4502,43.4333,43.4502,392732.0
2019-06-27 14:40:00,51.6,51.6,51.53,51.55,2015954.0,43.4502,43.4502,43.3912,43.4081,2015954.0
2019-06-27 14:50:00,51.55,51.56,51.54,51.56,255611.0,43.4081,43.4165,43.3997,43.4165,255611.0
2019-06-27 15:00:00,51.56,51.57,51.55,51.55,240680.0,43.4165,43.4249,43.4081,43.4081,240680.0
2019-06-27 15:10:00,51.55,51.56,51.52,51.55,314930.0,43.4081,43.4165,43.3828,43.4081,314930.0
2019-06-27 15:20:00,51.55,51.56,51.53,51.54,495917.0,43.4081,43.4165,43.3912,43.3997,495917.0
2019-06-27 15:30:00,51.54,51.56,51.52,51.55,430738.0,43.3997,43.4165,43.3828,43.4081,430738.0
2019-06-27 15:40:00,51.56,51.58,51.55,51.58,316156.0,43.4165,43.4333,43.4081,43.4333,316156.0
2019-06-27 15:50:00,51.58,51.59,51.54,51.56,1259587.0,43.4333,43.4418,43.3997,43.4165,1259587.0
2019-06-28 09:30:00,51.58,51.61,51.53,51.54,474222.0,43.4333,43.4586,43.3912,43.3997,474222.0
2019-06-28 09:40:00,51.54,51.57,51.5,51.51,407526.0,43.3997,43.4249,43.366,43.3744,407526.0
2019-06-28 09:50:00,51.51,51.52,51.46,51.48,309292.0,43.3744,43.3828,43.3323,43.3491,309292.0
2019-06-28 10:00:00,51.49,51.56,51.49,51.56,355756.0,43.3576,43.4165,43.3576,43.4165,355756.0
2019-06-28 10:10:00,51.56,51.56,51.52,51.56,90777.0,43.4165,43.4165,43.3828,43.4165,90777.0
2019-06-28 10:20:00,51.55,51.56,51.51,51.52,114081.0,43.4081,43.4165,43.3744,43.3828,114081.0
2019-06-28 10:30:00,51.53,51.56,51.48,51.52,307735.0,43.3912,43.4165,43.3491,43.3828,307735.0
2019-06-28 10:40:00,51.52,51.53,51.5,51.51,165224.0,43.3828,43.3912,43.366,43.3744,165224.0
2019-06-28 10:50:00,51.5,51.51,51.45,51.46,686642.0,43.366,43.3744,43.3239,43.3323,686642.0
2019-06-28 11:00:00,51.45,51.46,51.39,51.46,935122.0,43.3239,43.3323,43.2734,43.3323,935122.0
2019-06-28 11:10:00,51.46,51.48,51.44,51.48,211960.0,43.3323,43.3491,43.3155,43.3491,211960.0
2019-06-28 11:20:00,51.48,51.51,51.43,51.44,539415.0,43.3491,43.3744,43.307,43.3155,539415.0
2019-06-28 11:30:00,51.44,51.48,51.43,51.44,719447.0,43.3155,43.3491,43.307,43.3155,719447.0
2019-06-28 11:40:00,51.45,51.47,51.41,51.42,191987.0,43.3239,43.3407,43.2902,43.2986,191987.0
2019-06-28 11:50:00,51.42,51.46,51.41,51.45,566866.0,43.2986,43.3323,43.2902,43.3239,566866.0
2019-06-28 12:00:00,51.44,51.48,51.44,51.46,346770.0,43.3155,43.3491,43.3155,43.3323,346770.0
2019-06-28 12:10:00,51.46,51.47,51.44,51.46,127689.0,43.3323,43.3407,43.3155,43.3323,127689.0
2019-06-28 12:20:00,51.46,51.5,51.44,51.48,822996.0,43.3323,43.366,43.3155,43.3491,822996.0
2019-06-28 12:30:00,51.48,51.5,51.46,51.49,173437.0,43.3491,43.366,43.3323,43.3576,173437.0
2019-06-28 12:40:00,51.49,51.5,51.46,51.48,189361.0,43.3576,43.366,43.3323,43.3491,189361.0
2019-06-28 12:50:00,51.48,51.49,51.44,51.46,183127.0,43.3491,43.3576,43.3155,43.3323,183127.0
2019-06-28 13:00:00,51.46,51.47,51.43,51.46,134795.0,43.3323,43.3407,43.307,43.3323,134795.0
2019-06-28 13:10:00,51.46,51.47,51.43,51.44,107574.0,43.3323,43.3407,43.307,43.3155,107574.0
2019-06-28 13:20:00,51.44,51.46,51.43,51.45,89503.0,43.3155,43.3323,43.307,43.3239,89503.0
2019-06-28 13:30:00,51.45,51.45,51.41,51.42,149191.0,43.3239,43.3239,43.2902,43.2986,149191.0
2019-06-28 13:40:00,51.43,51.43,51.4,51.43,238388.0,43.307,43.307,43.2818,43.307,238388.0
2019-06-28 13:50:00,51.43,51.44,51.37,51.38,262976.0,43.307,43.3155,43.2565,43.2649,262976.0
2019-06-28 14:00:00,51.37,51.39,51.36,51.39,318674.0,43.2565,43.2734,43.2481,43.2734,318674.0
2019-06-28 14:10:00,51.38,51.4,51.37,51.39,273719.0,43.2649,43.2818,43.2565,43.2734,273719.0
2019-06-28 14:20:00,51.39,51.4,51.36,51.37,260348.0,43.2734,43.2818,43.2481,43.2565,260348.0
2019-06-28 14:30:00,51.37,51.4,51.36,51.39,313326.0,43.2565,43.2818,43.2481,43.2734,313326.0
2019-06-28 14:40:00,51.39,51.42,51.37,51.4,193882.0,43.2734,43.2986,43.2565,43.2818,193882.0
2019-06-28 14:50:00,51.4,51.42,51.38,51.42,185309.0,43.2818,43.2986,43.2649,43.2986,185309.0
2019-06-28 15:00:00,51.42,51.44,51.4,51.44,326428.0,43.2986,43.3155,43.2818,43.3155,326428.0
2019-06-28 15:10:00,51.44,51.48,51.43,51.47,322722.0,43.3155,43.3491,43.307,43.3407,322722.0
2019-06-28 15:20:00,51.46,51.48,51.4,51.4,750606.0,43.3323,43.3491,43.2818,43.2818,750606.0
2019-06-28 15:30:00,51.41,51.42,51.38,51.4,512589.0,43.2902,43.2986,43.2649,43.2818,512589.0
2019-06-28 15:40:00,51.41,51.43,51.38,51.38,760538.0,43.2902,43.307,43.2649,43.2649,760538.0
2019-06-28 15:50:00,51.39,51.49,51.36,51.47,2672710.0,43.2734,43.3576,43.2481,43.3407,2672710.0
2019-07-01 09:30:00,52.42,52.51,52.4,52.41,1626624.0,44.1407,44.2165,44.1238,44.1322,1626624.0
2019-07-01 09:40:00,52.41,52.45,52.34,52.35,1343111.0,44.1322,44.1659,44.0733,44.0817,1343111.0
2019-07-01 09:50:00,52.35,52.35,52.27,52.28,476958.0,44.0817,44.0817,44.0144,44.0228,476958.0
2019-07-01 10:00:00,52.28,52.3,52.21,52.26,1891985.0,44.0228,44.0396,43.9638,44.0059,1891985.0
2019-07-01 10:10:00,52.25,52.27,52.18,52.21,457123.0,43.9975,44.0144,43.9386,43.9638,457123.0
2019-07-01 10:20:00,52.22,52.23,52.14,52.18,327569.0,43.9723,43.9807,43.9049,43.9386,327569.0
2019-07-01 10:30:00,52.17,52.2,52.15,52.19,187213.0,43.9302,43.9554,43.9133,43.947,187213.0
2019-07-01 10:40:00,52.19,52.22,52.18,52.18,488774.0,43.947,43.9723,43.9386,43.9386,488774.0
2019-07-01 10:50:00,52.17,52.19,52.13,52.15,315513.0,43.9302,43.947,43.8965,43.9133,315513.0
2019-07-01 11:00:00,52.16,52.19,52.1,52.11,308508.0,43.9217,43.947,43.8712,43.8796,308508.0
2019-07-01 11:10:00,52.11,52.14,52.09,52.13,846943.0,43.8796,43.9049,43.8628,43.8965,846943.0
2019-07-01 11:20:00,52.14,52.14,52.08,52.11,514070.0,43.9049,43.9049,43.8544,43.8796,514070.0
2019-07-01 11:30:00,52.1,52.18,52.1,52.18,528637.0,43.8712,43.9386,43.8712,43.9386,528637.0
2019-07-01 11:40:00,52.19,52.2,52.11,52.11,372538.0,43.947,43.9554,43.8796,43.8796,372538.0
2019-07-01 11:50:00,52.12,52.14,52.1,52.12,199599.0,43.8881,43.9049,43.8712,43.8881,199599.0
2019-07-01 12:00:00,52.12,52.12,52.08,52.08,150432.0,43.8881,43.8881,43.8544,43.8544,150432.0
2019-07-01 12:10:00,52.08,52.09,52.04,52.04,117520.0,43.8544,43.8628,43.8207,43.8207,117520.0
2019-07-01 12:20:00,52.05,52.05,52.01,52.02,168995.0,43.8291,43.8291,43.7954,43.8038,168995.0
2019-07-01 12:30:00,52.02,52.03,51.99,52.0,184443.0,43.8038,43.8123,43.7786,43.787,184443.0
2019-07-01 12:40:00,52.0,52.04,51.99,52.02,219985.0,43.787,43.8207,43.7786,43.8038,219985.0
2019-07-01 12:50:00,52.02,52.03,51.92,51.93,319261.0,43.8038,43.8123,43.7196,43.7281,319261.0
2019-07-01 13:00:00,51.93,51.98,51.92,51.97,260050.0,43.7281,43.7702,43.7196,43.7617,260050.0
2019-07-01 13:10:00,51.97,51.97,51.92,51.96,306409.0,43.7617,43.7617,43.7196,43.7533,306409.0
2019-07-01 13:20:00,51.97,52.05,51.96,52.04,264037.0,43.7617,43.8291,43.7533,43.8207,264037.0
2019-07-01 13:30:00,52.03,52.03,51.99,52.02,164320.0,43.8123,43.8123,43.7786,43.8038,164320.0
2019-07-01 13:40:00,52.01,52.02,51.98,52.0,503633.0,43.7954,43.8038,43.7702,43.787,503633.0
2019-07-01 13:50:00,52.0,52.04,51.99,52.04,139009.0,43.787,43.8207,43.7786,43.8207,139009.0
2019-07-01 14:00:00,52.04,52.04,52.0,52.02,138698.0,43.8207,43.8207,43.787,43.8038,138698.0
2019-07-01 14:10:00,52.02,52.06,51.99,52.03,303342.0,43.8038,43.8375,43.7786,43.8123,303342.0
2019-07-01 14:20:00,52.03,52.04,52.0,52.03,155404.0,43.8123,43.8207,43.787,43.8123,155404.0
2019-07-01 14:30:00,52.02,52.06,52.02,52.03,134938.0,43.8038,43.8375,43.8038,43.8123,134938.0
2019-07-01 14:40:00,52.03,52.03,52.0,52.02,97560.0,43.8123,43.8123,43.787,43.8038,97560.0
2019-07-01 14:50:00,52.02,52.05,51.98,51.99,120848.0,43.8038,43.8291,43.7702,43.7786,120848.0
2019-07-01 15:00:00,51.99,52.02,51.98,52.02,179916.0,43.7786,43.8038,43.7702,43.8038,179916.0
2019-07-01 15:10:00,52.02,52.06,52.01,52.05,253259.0,43.8038,43.8375,43.7954,43.8291,253259.0
2019-07-01 15:20:00,52.05,52.08,52.04,52.07,219485.0,43.8291,43.8544,43.8207,43.846,219485.0
2019-07-01 15:30:00,52.07,52.11,52.06,52.1,264954.0,43.846,43.8796,43.8375,43.8712,264954.0
2019-07-01 15:40:00,52.1,52.12,52.09,52.11,154515.0,43.8712,43.8881,43.8628,43.8796,154515.0
2019-07-01 15:50:00,52.11,52.13,52.09,52.13,960378.0,43.8796,43.8965,43.8628,43.8965,960378.0
2019-07-02 09:30:00,52.06,52.07,51.98,52.01,622412.0,43.8375,43.846,43.7702,43.7954,622412.0
2019-07-02 09:40:00,52.02,52.03,51.88,51.89,600558.0,43.8038,43.8123,43.686,43.6944,600558.0
2019-07-02 09:50:00,51.88,51.96,51.87,51.94,224383.0,43.686,43.7533,43.6775,43.7365,224383.0
2019-07-02 10:00:00,51.95,51.98,51.92,51.93,188906.0,43.7449,43.7702,43.7196,43.7281,188906.0
2019-07-02 10:10:00,51.93,51.97,51.91,51.96,242891.0,43.7281,43.7617,43.7112,43.7533,242891.0
2019-07-02 10:20:00,51.95,52.01,51.94,52.01,186664.0,43.7449,43.7954,43.7365,43.7954,186664.0
2019-07-02 10:30:00,52.01,52.05,52.0,52.04,117199.0,43.7954,43.8291,43.787,43.8207,117199.0
2019-07-02 10:40:00,52.04,52.04,51.99,52.02,159175.0,43.8207,43.8207,43.7786,43.8038,159175.0
2019-07-02 10:50:00,52.02,52.08,52.0,52.07,189955.0,43.8038,43.8544,43.787,43.846,189955.0
2019-07-02 11:00:00,52.07,52.1,52.07,52.07,137333.0,43.846,43.8712,43.846,43.846,137333.0
2019-07-02 11:10:00,52.07,52.07,52.02,52.05,143790.0,43.846,43.846,43.8038,43.8291,143790.0
2019-07-02 11:20:00,52.05,52.07,52.03,52.04,109516.0,43.8291,43.846,43.8123,43.8207,109516.0
2019-07-02 11:30:00,52.03,52.03,51.95,51.95,115175.0,43.8123,43.8123,43.7449,43.7449,115175.0
2019-07-02 11:40:00,51.94,51.97,51.94,51.96,193856.0,43.7365,43.7617,43.7365,43.7533,193856.0
2019-07-02 11:50:00,51.95,52.0,51.92,51.98,157826.0,43.7449,43.787,43.7196,43.7702,157826.0
2019-07-02 12:00:00,51.99,52.0,51.95,51.96,61555.0,43.7786,43.787,43.7449,43.7533,61555.0
2019-07-02 12:10:00,51.95,51.98,51.94,51.97,87503.0,43.7449,43.7702,43.7365,43.7617,87503.0
2019-07-02 12:20:00,51.98,52.03,51.96,52.0,286998.0,43.7702,43.8123,43.7533,43.787,286998.0
2019-07-02 12:30:00,52.01,52.01,51.9,51.93,665894.0,43.7954,43.7954,43.7028,43.7281,665894.0
2019-07-02 12:40:00,51.94,51.95,51.91,51.93,331077.0,43.7365,43.7449,43.7112,43.7281,331077.0
2019-07-02 12:50:00,51.93,51.94,51.91,51.94,55639.0,43.7281,43.7365,43.7112,43.7365,55639.0
2019-07-02 13:00:00,51.94,51.95,51.91,51.94,218440.0,43.7365,43.7449,43.7112,43.7365,218440.0
2019-07-02 13:10:00,51.94,51.96,51.93,51.94,91035.0,43.7365,43.7533,43.7281,43.7365,91035.0
2019-07-02 13:20:00,51.94,51.97,51.94,51.95,70469.0,43.7365,43.7617,43.7365,43.7449,70469.0
2019-07-02 13:30:00,51.95,51.98,51.93,51.96,196126.0,43.7449,43.7702,43.7281,43.7533,196126.0
2019-07-02 13:40:00,51.96,51.98,51.95,51.97,124618.0,43.7533,43.7702,43.7449,43.7617,124618.0
2019-07-02 13:50:00,51.97,51.98,51.92,51.94,300733.0,43.7617,43.7702,43.7196,43.7365,300733.0
2019-07-02 14:00:00,51.93,51.93,51.88,51.91,332852.0,43.7281,43.7281,43.686,43.7112,332852.0
2019-07-02 14:10:00,51.9,51.94,51.9,51.91,92097.0,43.7028,43.7365,43.7028,43.7112,92097.0
2019-07-02 14:20:00,51.91,51.92,51.85,51.87,192634.0,43.7112,43.7196,43.6607,43.6775,192634.0
2019-07-02 14:30:00,51.87,51.89,51.85,51.88,222255.0,43.6775,43.6944,43.6607,43.686,222255.0
2019-07-02 14:40:00,51.87,51.89,51.86,51.87,392039.0,43.6775,43.6944,43.6691,43.6775,392039.0
2019-07-02 14:50:00,51.88,51.93,51.87,51.93,988616.0,43.686,43.7281,43.6775,43.7281,988616.0
2019-07-02 15:00:00,51.93,51.99,51.92,51.97,231815.0,43.7281,43.7786,43.7196,43.7617,231815.0
2019-07-02 15:10:00,51.96,51.97,51.92,51.94,240398.0,43.7533,43.7617,43.7196,43.7365,240398.0
2019-07-02 15:20:00,51.93,51.97,51.93,51.95,433498.0,43.7281,43.7617,43.7281,43.7449,433498.0
2019-07-02 15:30:00,51.94,52.0,51.93,51.99,143331.0,43.7365,43.787,43.7281,43.7786,143331.0
2019-07-02 15:40:00,51.99,52.0,51.97,51.98,166430.0,43.7786,43.787,43.7617,43.7702,166430.0
2019-07-02 15:50:00,51.98,52.01,51.94,52.01,971432.0,43.7702,43.7954,43.7365,43.7954,971432.0
2019-07-03 09:30:00,51.75,51.77,51.69,51.76,541897.0,43.5765,43.5933,43.526,43.5849,541897.0
2019-07-03 09:40:00,51.75,51.79,51.73,51.74,444231.0,43.5765,43.6102,43.5597,43.5681,444231.0
2019-07-03 09:50:00,51.74,51.76,51.72,51.74,199283.0,43.5681,43.5849,43.5512,43.5681,199283.0
2019-07-03 10:00:00,51.74,51.75,51.7,51.73,122383.0,43.5681,43.5765,43.5344,43.5597,122383.0
2019-07-03 10:10:00,51.74,51.75,51.7,51.73,205978.0,43.5681,43.5765,43.5344,43.5597,205978.0
2019-07-03 10:20:00,51.74,51.81,51.73,51.78,170286.0,43.5681,43.627,43.5597,43.6018,170286.0
2019-07-03 10:30:00,51.77,51.81,51.76,51.81,111418.0,43.5933,43.627,43.5849,43.627,111418.0
2019-07-03 10:40:00,51.82,51.83,51.8,51.8,64207.0,43.6354,43.6439,43.6186,43.6186,64207.0
2019-07-03 10:50:00,51.79,51.82,51.77,51.78,63255.0,43.6102,43.6354,43.5933,43.6018,63255.0
2019-07-03 11:00:00,51.78,51.82,51.78,51.81,233174.0,43.6018,43.6354,43.6018,43.627,233174.0
2019-07-03 11:10:00,51.81,51.82,51.76,51.78,140757.0,43.627,43.6354,43.5849,43.6018,140757.0
2019-07-03 11:20:00,51.77,51.8,51.75,51.78,80838.0,43.5933,43.6186,43.5765,43.6018,80838.0
2019-07-03 11:30:00,51.79,51.82,51.78,51.81,86551.0,43.6102,43.6354,43.6018,43.627,86551.0
2019-07-03 11:40:00,51.82,51.87,51.81,51.85,100095.0,43.6354,43.6775,43.627,43.6607,100095.0
2019-07-03 11:50:00,51.84,51.86,51.83,51.85,120109.0,43.6523,43.6691,43.6439,43.6607,120109.0
2019-07-03 12:00:00,51.85,51.86,51.84,51.85,70908.0,43.6607,43.6691,43.6523,43.6607,70908.0
2019-07-03 12:10:00,51.85,51.87,51.84,51.86,121579.0,43.6607,43.6775,43.6523,43.6691,121579.0
2019-07-03 12:20:00,51.86,51.87,51.84,51.84,155937.0,43.6691,43.6775,43.6523,43.6523,155937.0
2019-07-03 12:30:00,51.85,51.85,51.83,51.85,101601.0,43.6607,43.6607,43.6439,43.6607,101601.0
2019-07-03 12:40:00,51.84,51.87,51.84,51.84,55822.0,43.6523,43.6775,43.6523,43.6523,55822.0
2019-07-03 12:50:00,51.85,51.9,51.84,51.89,332183.0,43.6607,43.7028,43.6523,43.6944,332183.0
2019-07-05 09:30:00,51.56,51.59,51.44,51.46,815490.0,43.4165,43.4418,43.3155,43.3323,815490.0
2019-07-05 09:40:00,51.45,51.47,51.37,51.45,616636.0,43.3239,43.3407,43.2565,43.3239,616636.0
2019-07-05 09:50:00,51.44,51.45,51.38,51.41,693703.0,43.3155,43.3239,43.2649,43.2902,693703.0
2019-07-05 10:00:00,51.4,51.47,51.38,51.46,780724.0,43.2818,43.3407,43.2649,43.3323,780724.0
2019-07-05 10:10:00,51.46,51.46,51.42,51.44,224825.0,43.3323,43.3323,43.2986,43.3155,224825.0
2019-07-05 10:20:00,51.43,51.44,51.36,51.38,365257.0,43.307,43.3155,43.2481,43.2649,365257.0
2019-07-05 10:30:00,51.37,51.38,51.34,51.37,308554.0,43.2565,43.2649,43.2312,43.2565,308554.0
2019-07-05 10:40:00,51.36,51.4,51.32,51.4,223996.0,43.2481,43.2818,43.2144,43.2818,223996.0
2019-07-05 10:50:00,51.4,51.48,51.4,51.48,365893.0,43.2818,43.3491,43.2818,43.3491,365893.0
2019-07-05 11:00:00,51.48,51.49,51.44,51.49,270622.0,43.3491,43.3576,43.3155,43.3576,270622.0
2019-07-05 11:10:00,51.48,51.54,51.48,51.53,224854.0,43.3491,43.3997,43.3491,43.3912,224854.0
2019-07-05 11:20:00,51.54,51.56,51.52,51.56,253953.0,43.3997,43.4165,43.3828,43.4165,253953.0
2019-07-05 11:30:00,51.55,51.58,51.54,51.57,209534.0,43.4081,43.4333,43.3997,43.4249,209534.0
2019-07-05 11:40:00,51.57,51.58,51.5,51.53,154639.0,43.4249,43.4333,43.366,43.3912,154639.0
2019-07-05 11:50:00,51.53,51.57,51.53,51.57,142302.0,43.3912,43.4249,43.3912,43.4249,142302.0
2019-07-05 12:00:00,51.57,51.58,51.55,51.58,148427.0,43.4249,43.4333,43.4081,43.4333,148427.0
2019-07-05 12:10:00,51.58,51.63,51.58,51.62,183363.0,43.4333,43.4754,43.4333,43.467,183363.0
2019-07-05 12:20:00,51.62,51.63,51.59,51.63,155558.0,43.467,43.4754,43.4418,43.4754,155558.0
2019-07-05 12:30:00,51.63,51.66,51.62,51.65,196005.0,43.4754,43.5007,43.467,43.4923,196005.0
2019-07-05 12:40:00,51.65,51.68,51.64,51.68,820164.0,43.4923,43.5175,43.4839,43.5175,820164.0
2019-07-05 12:50:00,51.67,51.7,51.64,51.66,266584.0,43.5091,43.5344,43.4839,43.5007,266584.0
2019-07-05 13:00:00,51.65,51.67,51.61,51.62,920196.0,43.4923,43.5091,43.4586,43.467,920196.0
2019-07-05 13:10:00,51.62,51.63,51.6,51.6,723436.0,43.467,43.4754,43.4502,43.4502,723436.0
2019-07-05 13:20:00,51.61,51.62,51.59,51.6,620751.0,43.4586,43.467,43.4418,43.4502,620751.0
2019-07-05 13:30:00,51.61,51.62,51.58,51.59,629599.0,43.4586,43.467,43.4333,43.4418,629599.0
2019-07-05 13:40:00,51.59,51.62,51.58,51.61,664775.0,43.4418,43.467,43.4333,43.4586,664775.0
2019-07-05 13:50:00,51.6,51.6,51.56,51.56,656857.0,43.4502,43.4502,43.4165,43.4165,656857.0
2019-07-05 14:00:00,51.56,51.58,51.54,51.54,895709.0,43.4165,43.4333,43.3997,43.3997,895709.0
2019-07-05 14:10:00,51.54,51.56,51.53,51.54,776001.0,43.3997,43.4165,43.3912,43.3997,776001.0
2019-07-05 14:20:00,51.54,51.55,51.53,51.54,811902.0,43.3997,43.4081,43.3912,43.3997,811902.0
2019-07-05 14:30:00,51.54,51.58,51.54,51.57,975651.0,43.3997,43.4333,43.3997,43.4249,975651.0
2019-07-05 14:40:00,51.56,51.57,51.55,51.55,756320.0,43.4165,43.4249,43.4081,43.4081,756320.0
2019-07-05 14:50:00,51.55,51.58,51.54,51.57,1118570.0,43.4081,43.4333,43.3997,43.4249,1118570.0
2019-07-05 15:00:00,51.57,51.58,51.55,51.58,814173.0,43.4249,43.4333,43.4081,43.4333,814173.0
2019-07-05 15:10:00,51.57,51.58,51.54,51.55,834956.0,43.4249,43.4333,43.3997,43.4081,834956.0
2019-07-05 15:20:00,51.55,51.57,51.54,51.55,1161235.0,43.4081,43.4249,43.3997,43.4081,1161235.0
2019-07-05 15:30:00,51.55,51.56,51.52,51.52,1314500.0,43.4081,43.4165,43.3828,43.3828,1314500.0
2019-07-05 15:40:00,51.52,51.53,51.5,51.51,1217634.0,43.3828,43.3912,43.366,43.3744,1217634.0
2019-07-05 15:50:00,51.5,51.55,51.46,51.53,3165124.0,43.366,43.4081,43.3323,43.3912,3165124.0
2019-07-08 09:30:00,51.19,51.2,51.13,51.13,806680.0,43.1049,43.1134,43.0544,43.0544,806680.0
2019-07-08 09:40:00,51.13,51.24,51.12,51.23,467697.0,43.0544,43.147,43.046,43.1386,467697.0
2019-07-08 09:50:00,51.23,51.26,51.23,51.24,357891.0,43.1386,43.1639,43.1386,43.147,357891.0
2019-07-08 10:00:00,51.24,51.3,51.23,51.28,216342.0,43.147,43.1976,43.1386,43.1807,216342.0
2019-07-08 10:10:00,51.28,51.32,51.27,51.29,187578.0,43.1807,43.2144,43.1723,43.1891,187578.0
2019-07-08 10:20:00,51.28,51.31,51.27,51.27,311087.0,43.1807,43.206,43.1723,43.1723,311087.0
2019-07-08 10:30:00,51.27,51.27,51.21,51.24,287851.0,43.1723,43.1723,43.1218,43.147,287851.0
2019-07-08 10:40:00,51.24,51.28,51.24,51.25,137258.0,43.147,43.1807,43.147,43.1555,137258.0
2019-07-08 10:50:00,51.25,51.26,51.23,51.25,149089.0,43.1555,43.1639,43.1386,43.1555,149089.0
2019-07-08 11:00:00,51.26,51.29,51.26,51.26,124630.0,43.1639,43.1891,43.1639,43.1639,124630.0
2019-07-08 11:10:00,51.26,51.29,51.25,51.27,102184.0,43.1639,43.1891,43.1555,43.1723,102184.0
2019-07-08 11:20:00,51.28,51.3,51.25,51.26,174402.0,43.1807,43.1976,43.1555,43.1639,174402.0
2019-07-08 11:30:00,51.26,51.3,51.26,51.27,406347.0,43.1639,43.1976,43.1639,43.1723,406347.0
2019-07-08 11:40:00,51.28,51.29,51.27,51.29,145793.0,43.1807,43.1891,43.1723,43.1891,145793.0
2019-07-08 11:50:00,51.29,51.31,51.28,51.3,110481.0,43.1891,43.206,43.1807,43.1976,110481.0
2019-07-08 12:00:00,51.3,51.31,51.26,51.27,306472.0,43.1976,43.206,43.1639,43.1723,306472.0
2019-07-08 12:10:00,51.27,51.28,51.25,51.27,102142.0,43.1723,43.1807,43.1555,43.1723,102142.0
2019-07-08 12:20:00,51.28,51.28,51.26,51.26,80745.0,43.1807,43.1807,43.1639,43.1639,80745.0
2019-07-08 12:30:00,51.26,51.27,51.22,51.23,199111.0,43.1639,43.1723,43.1302,43.1386,199111.0
2019-07-08 12:40:00,51.23,51.26,51.22,51.26,87516.0,43.1386,43.1639,43.1302,43.1639,87516.0
2019-07-08 12:50:00,51.25,51.26,51.24,51.26,73743.0,43.1555,43.1639,43.147,43.1639,73743.0
2019-07-08 13:00:00,51.26,51.27,51.25,51.26,134481.0,43.1639,43.1723,43.1555,43.1639,134481.0
2019-07-08 13:10:00,51.26,51.28,51.26,51.27,108262.0,43.1639,43.1807,43.1639,43.1723,108262.0
2019-07-08 13:20:00,51.28,51.28,51.26,51.27,54073.0,43.1807,43.1807,43.1639,43.1723,54073.0
2019-07-08 13:30:00,51.28,51.29,51.26,51.27,180107.0,43.1807,43.1891,43.1639,43.1723,180107.0
2019-07-08 13:40:00,51.27,51.27,51.23,51.25,125423.0,43.1723,43.1723,43.1386,43.1555,125423.0
2019-07-08 13:50:00,51.25,51.26,51.23,51.24,70756.0,43.1555,43.1639,43.1386,43.147,70756.0
2019-07-08 14:00:00,51.23,51.24,51.21,51.24,107458.0,43.1386,43.147,43.1218,43.147,107458.0
2019-07-08 14:10:00,51.23,51.24,51.21,51.22,192857.0,43.1386,43.147,43.1218,43.1302,192857.0
2019-07-08 14:20:00,51.22,51.24,51.19,51.22,146225.0,43.1302,43.147,43.1049,43.1302,146225.0
2019-07-08 14:30:00,51.22,51.25,51.22,51.24,118767.0,43.1302,43.1555,43.1302,43.147,118767.0
2019-07-08 14:40:00,51.25,51.27,51.24,51.26,157333.0,43.1555,43.1723,43.147,43.1639,157333.0
2019-07-08 14:50:00,51.27,51.27,51.23,51.25,185978.0,43.1723,43.1723,43.1386,43.1555,185978.0
2019-07-08 15:00:00,51.24,51.27,51.24,51.25,182131.0,43.147,43.1723,43.147,43.1555,182131.0
2019-07-08 15:10:00,51.25,51.28,51.23,51.24,324039.0,43.1555,43.1807,43.1386,43.147,324039.0
2019-07-08 15:20:00,51.24,51.26,51.23,51.25,158045.0,43.147,43.1639,43.1386,43.1555,158045.0
2019-07-08 15:30:00,51.25,51.28,51.24,51.26,168180.0,43.1555,43.1807,43.147,43.1639,168180.0
2019-07-08 15:40:00,51.27,51.28,51.25,51.27,144250.0,43.1723,43.1807,43.1555,43.1723,144250.0
2019-07-08 15:50:00,51.27,51.27,51.23,51.25,255654.0,43.1723,43.1723,43.1386,43.1555,255654.0
2019-07-09 09:30:00,50.86,51.01,50.85,50.96,317659.0,42.8271,42.9534,42.8186,42.9113,317659.0
2019-07-09 09:40:00,50.96,51.01,50.93,51.01,154946.0,42.9113,42.9534,42.886,42.9534,154946.0
2019-07-09 09:50:00,51.0,51.04,50.97,51.04,136060.0,42.9449,42.9786,42.9197,42.9786,136060.0
2019-07-09 10:00:00,51.04,51.09,51.03,51.08,111847.0,42.9786,43.0207,42.9702,43.0123,111847.0
2019-07-09 10:10:00,51.09,51.1,51.04,51.06,151671.0,43.0207,43.0292,42.9786,42.9955,151671.0
2019-07-09 10:20:00,51.06,51.1,51.05,51.09,154209.0,42.9955,43.0292,42.9871,43.0207,154209.0
2019-07-09 10:30:00,51.08,51.11,51.07,51.09,125126.0,43.0123,43.0376,43.0039,43.0207,125126.0
2019-07-09 10:40:00,51.1,51.1,51.06,51.09,113311.0,43.0292,43.0292,42.9955,43.0207,113311.0
2019-07-09 10:50:00,51.1,51.11,51.08,51.08,212221.0,43.0292,43.0376,43.0123,43.0123,212221.0
2019-07-09 11:00:00,51.09,51.12,51.07,51.09,125542.0,43.0207,43.046,43.0039,43.0207,125542.0
2019-07-09 11:10:00,51.1,51.14,51.09,51.14,116834.0,43.0292,43.0628,43.0207,43.0628,116834.0
2019-07-09 11:20:00,51.13,51.16,51.1,51.1,1017521.0,43.0544,43.0797,43.0292,43.0292,1017521.0
2019-07-09 11:30:00,51.1,51.12,51.08,51.12,179222.0,43.0292,43.046,43.0123,43.046,179222.0
2019-07-09 11:40:00,51.12,51.12,51.1,51.11,77071.0,43.046,43.046,43.0292,43.0376,77071.0
2019-07-09 11:50:00,51.11,51.14,51.09,51.11,365314.0,43.0376,43.0628,43.0207,43.0376,365314.0
2019-07-09 12:00:00,51.12,51.15,51.11,51.12,103807.0,43.046,43.0713,43.0376,43.046,103807.0
2019-07-09 12:10:00,51.13,51.15,51.09,51.1,591076.0,43.0544,43.0713,43.0207,43.0292,591076.0
2019-07-09 12:20:00,51.1,51.11,51.04,51.07,165089.0,43.0292,43.0376,42.9786,43.0039,165089.0
2019-07-09 12:30:00,51.08,51.1,51.05,51.08,134214.0,43.0123,43.0292,42.9871,43.0123,134214.0
2019-07-09 12:40:00,51.07,51.09,51.06,51.07,49845.0,43.0039,43.0207,42.9955,43.0039,49845.0
2019-07-09 12:50:00,51.08,51.12,51.07,51.08,229674.0,43.0123,43.046,43.0039,43.0123,229674.0
2019-07-09 13:00:00,51.08,51.1,51.05,51.08,44210.0,43.0123,43.0292,42.9871,43.0123,44210.0
2019-07-09 13:10:00,51.07,51.12,51.07,51.12,119231.0,43.0039,43.046,43.0039,43.046,119231.0
2019-07-09 13:20:00,51.11,51.12,51.1,51.1,131232.0,43.0376,43.046,43.0292,43.0292,131232.0
2019-07-09 13:30:00,51.11,51.12,51.09,51.1,172182.0,43.0376,43.046,43.0207,43.0292,172182.0
2019-07-09 13:40:00,51.1,51.11,51.07,51.08,105932.0,43.0292,43.0376,43.0039,43.0123,105932.0
2019-07-09 13:50:00,51.07,51.09,51.05,51.08,57303.0,43.0039,43.0207,42.9871,43.0123,57303.0
2019-07-09 14:00:00,51.08,51.09,51.06,51.07,48176.0,43.0123,43.0207,42.9955,43.0039,48176.0
2019-07-09 14:10:00,51.07,51.1,51.06,51.09,52854.0,43.0039,43.0292,42.9955,43.0207,52854.0
2019-07-09 14:20:00,51.09,51.1,51.08,51.08,72042.0,43.0207,43.0292,43.0123,43.0123,72042.0
2019-07-09 14:30:00,51.09,51.1,51.07,51.08,773013.0,43.0207,43.0292,43.0039,43.0123,773013.0
2019-07-09 14:40:00,51.09,51.13,51.08,51.11,86466.0,43.0207,43.0544,43.0123,43.0376,86466.0
2019-07-09 14:50:00,51.12,51.13,51.11,51.11,80537.0,43.046,43.0544,43.0376,43.0376,80537.0
2019-07-09 15:00:00,51.11,51.12,51.07,51.08,534491.0,43.0376,43.046,43.0039,43.0123,534491.0
2019-07-09 15:10:00,51.08,51.09,51.05,51.07,85355.0,43.0123,43.0207,42.9871,43.0039,85355.0
2019-07-09 15:20:00,51.06,51.07,51.05,51.07,107072.0,42.9955,43.0039,42.9871,43.0039,107072.0
2019-07-09 15:30:00,51.07,51.1,51.07,51.09,41287.0,43.0039,43.0292,43.0039,43.0207,41287.0
2019-07-09 15:40:00,51.09,51.12,51.09,51.11,139027.0,43.0207,43.046,43.0207,43.0376,139027.0
2019-07-09 15:50:00,51.11,51.13,51.07,51.08,937554.0,43.0376,43.0544,43.0039,43.0123,937554.0
2019-07-10 09:30:00,51.63,51.79,51.62,51.75,649460.0,43.4754,43.6102,43.467,43.5765,649460.0
2019-07-10 09:40:00,51.75,51.77,51.7,51.75,225148.0,43.5765,43.5933,43.5344,43.5765,225148.0
2019-07-10 09:50:00,51.75,51.76,51.68,51.69,234818.0,43.5765,43.5849,43.5175,43.526,234818.0
2019-07-10 10:00:00,51.69,51.69,51.58,51.64,462881.0,43.526,43.526,43.4333,43.4839,462881.0
2019-07-10 10:10:00,51.64,51.65,51.6,51.64,205618.0,43.4839,43.4923,43.4502,43.4839,205618.0
2019-07-10 10:20:00,51.65,51.67,51.55,51.56,1814181.0,43.4923,43.5091,43.4081,43.4165,1814181.0
2019-07-10 10:30:00,51.56,51.64,51.55,51.63,164947.0,43.4165,43.4839,43.4081,43.4754,164947.0
2019-07-10 10:40:00,51.62,51.64,51.55,51.6,145691.0,43.467,43.4839,43.4081,43.4502,145691.0
2019-07-10 10:50:00,51.59,51.59,51.52,51.53,151834.0,43.4418,43.4418,43.3828,43.3912,151834.0
2019-07-10 11:00:00,51.53,51.54,51.5,51.5,296484.0,43.3912,43.3997,43.366,43.366,296484.0
2019-07-10 11:10:00,51.51,51.52,51.47,51.48,268567.0,43.3744,43.3828,43.3407,43.3491,268567.0
2019-07-10 11:20:00,51.49,51.53,51.47,51.53,520529.0,43.3576,43.3912,43.3407,43.3912,520529.0
2019-07-10 11:30:00,51.52,51.58,51.51,51.55,261342.0,43.3828,43.4333,43.3744,43.4081,261342.0
2019-07-10 11:40:00,51.56,51.6,51.55,51.58,219065.0,43.4165,43.4502,43.4081,43.4333,219065.0
2019-07-10 11:50:00,51.58,51.6,51.56,51.6,93401.0,43.4333,43.4502,43.4165,43.4502,93401.0
2019-07-10 12:00:00,51.6,51.61,51.55,51.57,176796.0,43.4502,43.4586,43.4081,43.4249,176796.0
2019-07-10 12:10:00,51.57,51.57,51.54,51.55,121449.0,43.4249,43.4249,43.3997,43.4081,121449.0
2019-07-10 12:20:00,51.56,51.57,51.53,51.56,209996.0,43.4165,43.4249,43.3912,43.4165,209996.0
2019-07-10 12:30:00,51.56,51.59,51.55,51.58,69822.0,43.4165,43.4418,43.4081,43.4333,69822.0
2019-07-10 12:40:00,51.58,51.61,51.57,51.6,46997.0,43.4333,43.4586,43.4249,43.4502,46997.0
2019-07-10 12:50:00,51.6,51.62,51.58,51.62,96180.0,43.4502,43.467,43.4333,43.467,96180.0
2019-07-10 13:00:00,51.61,51.63,51.59,51.61,136170.0,43.4586,43.4754,43.4418,43.4586,136170.0
2019-07-10 13:10:00,51.61,51.63,51.59,51.62,119908.0,43.4586,43.4754,43.4418,43.467,119908.0
2019-07-10 13:20:00,51.62,51.64,51.6,51.63,181027.0,43.467,43.4839,43.4502,43.4754,181027.0
2019-07-10 13:30:00,51.63,51.67,51.62,51.66,92372.0,43.4754,43.5091,43.467,43.5007,92372.0
2019-07-10 13:40:00,51.67,51.69,51.66,51.66,133273.0,43.5091,43.526,43.5007,43.5007,133273.0
2019-07-10 13:50:00,51.65,51.66,51.63,51.64,119614.0,43.4923,43.5007,43.4754,43.4839,119614.0
2019-07-10 14:00:00,51.65,51.7,51.62,51.63,181700.0,43.4923,43.5344,43.467,43.4754,181700.0
2019-07-10 14:10:00,51.62,51.64,51.55,51.55,135192.0,43.467,43.4839,43.4081,43.4081,135192.0
2019-07-10 14:20:00,51.56,51.57,51.53,51.55,126946.0,43.4165,43.4249,43.3912,43.4081,126946.0
2019-07-10 14:30:00,51.54,51.57,51.52,51.52,119624.0,43.3997,43.4249,43.3828,43.3828,119624.0
2019-07-10 14:40:00,51.52,51.54,51.48,51.5,96660.0,43.3828,43.3997,43.3491,43.366,96660.0
2019-07-10 14:50:00,51.49,51.53,51.49,51.51,147457.0,43.3576,43.3912,43.3576,43.3744,147457.0
2019-07-10 15:00:00,51.52,51.56,51.5,51.54,148354.0,43.3828,43.4165,43.366,43.3997,148354.0
2019-07-10 15:10:00,51.55,51.58,51.53,51.55,97663.0,43.4081,43.4333,43.3912,43.4081,97663.0
2019-07-10 15:20:00,51.55,51.58,51.54,51.56,280013.0,43.4081,43.4333,43.3997,43.4165,280013.0
2019-07-10 15:30:00,51.57,51.59,51.54,51.55,158782.0,43.4249,43.4418,43.3997,43.4081,158782.0
2019-07-10 15:40:00,51.55,51.57,51.53,51.55,321883.0,43.4081,43.4249,43.3912,43.4081,321883.0
2019-07-10 15:50:00,51.54,51.58,51.51,51.54,1233959.0,43.3997,43.4333,43.3744,43.3997,1233959.0
2019-07-11 09:30:00,51.69,51.71,51.59,51.69,446072.0,43.526,43.5428,43.4418,43.526,446072.0
2019-07-11 09:40:00,51.69,51.69,51.63,51.64,272550.0,43.526,43.526,43.4754,43.4839,272550.0
2019-07-11 09:50:00,51.64,51.65,51.6,51.62,242714.0,43.4839,43.4923,43.4502,43.467,242714.0
2019-07-11 10:00:00,51.62,51.63,51.52,51.57,300412.0,43.467,43.4754,43.3828,43.4249,300412.0
2019-07-11 10:10:00,51.57,51.62,51.53,51.53,403564.0,43.4249,43.467,43.3912,43.3912,403564.0
2019-07-11 10:20:00,51.53,51.54,51.5,51.52,238831.0,43.3912,43.3997,43.366,43.3828,238831.0
2019-07-11 10:30:00,51.52,51.54,51.43,51.44,246964.0,43.3828,43.3997,43.307,43.3155,246964.0
2019-07-11 10:40:00,51.44,51.47,51.4,51.46,78490.0,43.3155,43.3407,43.2818,43.3323,78490.0
2019-07-11 10:50:00,51.46,51.49,51.43,51.46,126773.0,43.3323,43.3576,43.307,43.3323,126773.0
2019-07-11 11:00:00,51.47,51.47,51.41,51.44,170921.0,43.3407,43.3407,43.2902,43.3155,170921.0
2019-07-11 11:10:00,51.44,51.52,51.43,51.5,206861.0,43.3155,43.3828,43.307,43.366,206861.0
2019-07-11 11:20:00,51.49,51.52,51.49,51.5,431290.0,43.3576,43.3828,43.3576,43.366,431290.0
2019-07-11 11:30:00,51.5,51.53,51.49,51.51,294760.0,43.366,43.3912,43.3576,43.3744,294760.0
2019-07-11 11:40:00,51.51,51.54,51.48,51.54,172248.0,43.3744,43.3997,43.3491,43.3997,172248.0
2019-07-11 11:50:00,51.53,51.55,51.52,51.53,116409.0,43.3912,43.4081,43.3828,43.3912,116409.0
2019-07-11 12:00:00,51.53,51.56,51.52,51.55,205644.0,43.3912,43.4165,43.3828,43.4081,205644.0
2019-07-11 12:10:00,51.55,51.56,51.53,51.53,172636.0,43.4081,43.4165,43.3912,43.3912,172636.0
2019-07-11 12:20:00,51.53,51.54,51.49,51.5,84748.0,43.3912,43.3997,43.3576,43.366,84748.0
2019-07-11 12:30:00,51.5,51.53,51.48,51.52,202641.0,43.366,43.3912,43.3491,43.3828,202641.0
2019-07-11 12:40:00,51.53,51.54,51.51,51.53,162880.0,43.3912,43.3997,43.3744,43.3912,162880.0
2019-07-11 12:50:00,51.53,51.54,51.52,51.54,103195.0,43.3912,43.3997,43.3828,43.3997,103195.0
2019-07-11 13:00:00,51.54,51.55,51.46,51.47,276672.0,43.3997,43.4081,43.3323,43.3407,276672.0
2019-07-11 13:10:00,51.46,51.5,51.46,51.47,168587.0,43.3323,43.366,43.3323,43.3407,168587.0
2019-07-11 13:20:00,51.47,51.48,51.4,51.4,165043.0,43.3407,43.3491,43.2818,43.2818,165043.0
2019-07-11 13:30:00,51.41,51.42,51.34,51.39,431607.0,43.2902,43.2986,43.2312,43.2734,431607.0
2019-07-11 13:40:00,51.39,51.4,51.32,51.33,164468.0,43.2734,43.2818,43.2144,43.2228,164468.0
2019-07-11 13:50:00,51.33,51.36,51.31,51.35,91759.0,43.2228,43.2481,43.206,43.2397,91759.0
2019-07-11 14:00:00,51.34,51.39,51.34,51.39,62235.0,43.2312,43.2734,43.2312,43.2734,62235.0
2019-07-11 14:10:00,51.39,51.39,51.35,51.36,97511.0,43.2734,43.2734,43.2397,43.2481,97511.0
2019-07-11 14:20:00,51.36,51.39,51.35,51.38,216813.0,43.2481,43.2734,43.2397,43.2649,216813.0
2019-07-11 14:30:00,51.39,51.44,51.38,51.42,105434.0,43.2734,43.3155,43.2649,43.2986,105434.0
2019-07-11 14:40:00,51.43,51.5,51.42,51.47,441253.0,43.307,43.366,43.2986,43.3407,441253.0
2019-07-11 14:50:00,51.46,51.49,51.45,51.48,115885.0,43.3323,43.3576,43.3239,43.3491,115885.0
2019-07-11 15:00:00,51.48,51.49,51.45,51.46,146658.0,43.3491,43.3576,43.3239,43.3323,146658.0
2019-07-11 15:10:00,51.46,51.46,51.43,51.43,110984.0,43.3323,43.3323,43.307,43.307,110984.0
2019-07-11 15:20:00,51.44,51.45,51.41,51.45,181819.0,43.3155,43.3239,43.2902,43.3239,181819.0
2019-07-11 15:30:00,51.44,51.47,51.44,51.45,158779.0,43.3155,43.3407,43.3155,43.3239,158779.0
2019-07-11 15:40:00,51.45,51.46,51.43,51.46,125420.0,43.3239,43.3323,43.307,43.3323,125420.0
2019-07-11 15:50:00,51.46,51.48,51.42,51.46,779806.0,43.3323,43.3491,43.2986,43.3323,779806.0
2019-07-12 09:30:00,51.48,51.52,51.45,51.51,329474.0,43.3491,43.3828,43.3239,43.3744,329474.0
2019-07-12 09:40:00,51.51,51.53,51.48,51.51,283158.0,43.3744,43.3912,43.3491,43.3744,283158.0
2019-07-12 09:50:00,51.51,51.51,51.45,51.45,115370.0,43.3744,43.3744,43.3239,43.3239,115370.0
2019-07-12 10:00:00,51.45,51.47,51.42,51.45,133281.0,43.3239,43.3407,43.2986,43.3239,133281.0
2019-07-12 10:10:00,51.45,51.45,51.39,51.43,120502.0,43.3239,43.3239,43.2734,43.307,120502.0
2019-07-12 10:20:00,51.42,51.43,51.39,51.42,45914.0,43.2986,43.307,43.2734,43.2986,45914.0
2019-07-12 10:30:00,51.42,51.43,51.37,51.38,185326.0,43.2986,43.307,43.2565,43.2649,185326.0
2019-07-12 10:40:00,51.38,51.4,51.33,51.35,138459.0,43.2649,43.2818,43.2228,43.2397,138459.0
2019-07-12 10:50:00,51.35,51.36,51.3,51.33,232849.0,43.2397,43.2481,43.1976,43.2228,232849.0
2019-07-12 11:00:00,51.33,51.33,51.29,51.31,66258.0,43.2228,43.2228,43.1891,43.206,66258.0
2019-07-12 11:10:00,51.31,51.4,51.3,51.39,170334.0,43.206,43.2818,43.1976,43.2734,170334.0
2019-07-12 11:20:00,51.39,51.42,51.37,51.41,229132.0,43.2734,43.2986,43.2565,43.2902,229132.0
2019-07-12 11:30:00,51.41,51.42,51.39,51.41,231684.0,43.2902,43.2986,43.2734,43.2902,231684.0
2019-07-12 11:40:00,51.41,51.42,51.37,51.39,84962.0,43.2902,43.2986,43.2565,43.2734,84962.0
2019-07-12 11:50:00,51.4,51.42,51.38,51.41,71504.0,43.2818,43.2986,43.2649,43.2902,71504.0
2019-07-12 12:00:00,51.41,51.45,51.4,51.44,94047.0,43.2902,43.3239,43.2818,43.3155,94047.0
2019-07-12 12:10:00,51.44,51.47,51.44,51.47,53481.0,43.3155,43.3407,43.3155,43.3407,53481.0
2019-07-12 12:20:00,51.47,51.48,51.45,51.47,51978.0,43.3407,43.3491,43.3239,43.3407,51978.0
2019-07-12 12:30:00,51.48,51.49,51.45,51.48,111985.0,43.3491,43.3576,43.3239,43.3491,111985.0
2019-07-12 12:40:00,51.47,51.51,51.46,51.51,96651.0,43.3407,43.3744,43.3323,43.3744,96651.0
2019-07-12 12:50:00,51.51,51.53,51.5,51.53,166577.0,43.3744,43.3912,43.366,43.3912,166577.0
2019-07-12 13:00:00,51.53,51.54,51.51,51.52,127436.0,43.3912,43.3997,43.3744,43.3828,127436.0
2019-07-12 13:10:00,51.52,51.52,51.49,51.5,42897.0,43.3828,43.3828,43.3576,43.366,42897.0
2019-07-12 13:20:00,51.49,51.51,51.49,51.5,49249.0,43.3576,43.3744,43.3576,43.366,49249.0
2019-07-12 13:30:00,51.5,51.5,51.48,51.48,235072.0,43.366,43.366,43.3491,43.3491,235072.0
2019-07-12 13:40:00,51.48,51.49,51.46,51.47,43239.0,43.3491,43.3576,43.3323,43.3407,43239.0
2019-07-12 13:50:00,51.47,51.48,51.46,51.46,64884.0,43.3407,43.3491,43.3323,43.3323,64884.0
2019-07-12 14:00:00,51.47,51.48,51.46,51.47,88830.0,43.3407,43.3491,43.3323,43.3407,88830.0
2019-07-12 14:10:00,51.48,51.48,51.47,51.48,69755.0,43.3491,43.3491,43.3407,43.3491,69755.0
2019-07-12 14:20:00,51.48,51.5,51.47,51.5,182463.0,43.3491,43.366,43.3407,43.366,182463.0
2019-07-12 14:30:00,51.49,51.51,51.49,51.51,98185.0,43.3576,43.3744,43.3576,43.3744,98185.0
2019-07-12 14:40:00,51.5,51.51,51.48,51.49,124607.0,43.366,43.3744,43.3491,43.3576,124607.0
2019-07-12 14:50:00,51.49,51.5,51.45,51.48,79263.0,43.3576,43.366,43.3239,43.3491,79263.0
2019-07-12 15:00:00,51.48,51.49,51.46,51.48,95877.0,43.3491,43.3576,43.3323,43.3491,95877.0
2019-07-12 15:10:00,51.48,51.49,51.46,51.48,101829.0,43.3491,43.3576,43.3323,43.3491,101829.0
2019-07-12 15:20:00,51.49,51.5,51.46,51.47,278162.0,43.3576,43.366,43.3323,43.3407,278162.0
2019-07-12 15:30:00,51.47,51.49,51.46,51.48,95605.0,43.3407,43.3576,43.3323,43.3491,95605.0
2019-07-12 15:40:00,51.48,51.5,51.46,51.48,74319.0,43.3491,43.366,43.3323,43.3491,74319.0
2019-07-12 15:50:00,51.47,51.5,51.46,51.47,354692.0,43.3407,43.366,43.3323,43.3407,354692.0
2019-07-15 09:30:00,51.66,51.73,51.64,51.71,323638.0,43.5007,43.5597,43.4839,43.5428,323638.0
2019-07-15 09:40:00,51.72,51.75,51.66,51.66,182840.0,43.5512,43.5765,43.5007,43.5007,182840.0
2019-07-15 09:50:00,51.66,51.67,51.63,51.66,375773.0,43.5007,43.5091,43.4754,43.5007,375773.0
2019-07-15 10:00:00,51.67,51.68,51.63,51.64,226144.0,43.5091,43.5175,43.4754,43.4839,226144.0
2019-07-15 10:10:00,51.64,51.65,51.61,51.63,240598.0,43.4839,43.4923,43.4586,43.4754,240598.0
2019-07-15 10:20:00,51.63,51.67,51.62,51.67,793756.0,43.4754,43.5091,43.467,43.5091,793756.0
2019-07-15 10:30:00,51.67,51.7,51.66,51.67,158511.0,43.5091,43.5344,43.5007,43.5091,158511.0
2019-07-15 10:40:00,51.66,51.68,51.63,51.66,112293.0,43.5007,43.5175,43.4754,43.5007,112293.0
2019-07-15 10:50:00,51.67,51.72,51.66,51.71,67547.0,43.5091,43.5512,43.5007,43.5428,67547.0
2019-07-15 11:00:00,51.71,51.73,51.68,51.71,145689.0,43.5428,43.5597,43.5175,43.5428,145689.0
2019-07-15 11:10:00,51.71,51.74,51.69,51.73,105174.0,43.5428,43.5681,43.526,43.5597,105174.0
2019-07-15 11:20:00,51.73,51.74,51.7,51.71,94132.0,43.5597,43.5681,43.5344,43.5428,94132.0
2019-07-15 11:30:00,51.71,51.71,51.67,51.68,674623.0,43.5428,43.5428,43.5091,43.5175,674623.0
2019-07-15 11:40:00,51.69,51.7,51.66,51.66,78372.0,43.526,43.5344,43.5007,43.5007,78372.0
2019-07-15 11:50:00,51.66,51.69,51.66,51.69,152966.0,43.5007,43.526,43.5007,43.526,152966.0
2019-07-15 12:00:00,51.69,51.7,51.66,51.66,91096.0,43.526,43.5344,43.5007,43.5007,91096.0
2019-07-15 12:10:00,51.66,51.68,51.65,51.68,531395.0,43.5007,43.5175,43.4923,43.5175,531395.0
2019-07-15 12:20:00,51.67,51.69,51.67,51.68,120899.0,43.5091,43.526,43.5091,43.5175,120899.0
2019-07-15 12:30:00,51.67,51.68,51.66,51.67,95898.0,43.5091,43.5175,43.5007,43.5091,95898.0
2019-07-15 12:40:00,51.66,51.68,51.64,51.66,84734.0,43.5007,43.5175,43.4839,43.5007,84734.0
2019-07-15 12:50:00,51.65,51.66,51.63,51.66,68758.0,43.4923,43.5007,43.4754,43.5007,68758.0
2019-07-15 13:00:00,51.65,51.67,51.64,51.64,33083.0,43.4923,43.5091,43.4839,43.4839,33083.0
2019-07-15 13:10:00,51.65,51.65,51.63,51.64,95305.0,43.4923,43.4923,43.4754,43.4839,95305.0
2019-07-15 13:20:00,51.64,51.64,51.62,51.63,98913.0,43.4839,43.4839,43.467,43.4754,98913.0
2019-07-15 13:30:00,51.62,51.64,51.62,51.64,93136.0,43.467,43.4839,43.467,43.4839,93136.0
2019-07-15 13:40:00,51.64,51.64,51.61,51.61,280176.0,43.4839,43.4839,43.4586,43.4586,280176.0
2019-07-15 13:50:00,51.61,51.65,51.61,51.64,114566.0,43.4586,43.4923,43.4586,43.4839,114566.0
2019-07-15 14:00:00,51.65,51.66,51.63,51.64,55979.0,43.4923,43.5007,43.4754,43.4839,55979.0
2019-07-15 14:10:00,51.65,51.67,51.63,51.66,122915.0,43.4923,43.5091,43.4754,43.5007,122915.0
2019-07-15 14:20:00,51.66,51.68,51.66,51.67,46889.0,43.5007,43.5175,43.5007,43.5091,46889.0
2019-07-15 14:30:00,51.67,51.68,51.66,51.66,154754.0,43.5091,43.5175,43.5007,43.5007,154754.0
2019-07-15 14:40:00,51.66,51.68,51.66,51.67,242089.0,43.5007,43.5175,43.5007,43.5091,242089.0
2019-07-15 14:50:00,51.67,51.69,51.66,51.68,147610.0,43.5091,43.526,43.5007,43.5175,147610.0
2019-07-15 15:00:00,51.69,51.7,51.68,51.69,167094.0,43.526,43.5344,43.5175,43.526,167094.0
2019-07-15 15:10:00,51.7,51.7,51.66,51.68,86606.0,43.5344,43.5344,43.5007,43.5175,86606.0
2019-07-15 15:20:00,51.67,51.69,51.67,51.68,171788.0,43.5091,43.526,43.5091,43.5175,171788.0
2019-07-15 15:30:00,51.67,51.69,51.67,51.68,189709.0,43.5091,43.526,43.5091,43.5175,189709.0
2019-07-15 15:40:00,51.68,51.69,51.66,51.66,195744.0,43.5175,43.526,43.5007,43.5007,195744.0
2019-07-15 15:50:00,51.66,51.69,51.66,51.69,635367.0,43.5007,43.526,43.5007,43.526,635367.0
2019-07-16 09:30:00,51.71,51.77,51.69,51.75,287444.0,43.5428,43.5933,43.526,43.5765,287444.0
2019-07-16 09:40:00,51.76,51.77,51.72,51.73,178512.0,43.5849,43.5933,43.5512,43.5597,178512.0
2019-07-16 09:50:00,51.73,51.75,51.73,51.75,172702.0,43.5597,43.5765,43.5597,43.5765,172702.0
2019-07-16 10:00:00,51.75,51.75,51.72,51.74,135829.0,43.5765,43.5765,43.5512,43.5681,135829.0
2019-07-16 10:10:00,51.73,51.78,51.71,51.77,620169.0,43.5597,43.6018,43.5428,43.5933,620169.0
2019-07-16 10:20:00,51.78,51.81,51.77,51.81,270806.0,43.6018,43.627,43.5933,43.627,270806.0
2019-07-16 10:30:00,51.82,51.83,51.81,51.83,134675.0,43.6354,43.6439,43.627,43.6439,134675.0
2019-07-16 10:40:00,51.83,51.84,51.81,51.81,140897.0,43.6439,43.6523,43.627,43.627,140897.0
2019-07-16 10:50:00,51.81,51.83,51.79,51.81,214782.0,43.627,43.6439,43.6102,43.627,214782.0
2019-07-16 11:00:00,51.81,51.81,51.79,51.8,103783.0,43.627,43.627,43.6102,43.6186,103783.0
2019-07-16 11:10:00,51.8,51.81,51.76,51.78,138376.0,43.6186,43.627,43.5849,43.6018,138376.0
2019-07-16 11:20:00,51.78,51.79,51.76,51.77,86728.0,43.6018,43.6102,43.5849,43.5933,86728.0
2019-07-16 11:30:00,51.77,51.78,51.75,51.76,170054.0,43.5933,43.6018,43.5765,43.5849,170054.0
2019-07-16 11:40:00,51.76,51.76,51.73,51.74,96876.0,43.5849,43.5849,43.5597,43.5681,96876.0
2019-07-16 11:50:00,51.73,51.76,51.67,51.67,119410.0,43.5597,43.5849,43.5091,43.5091,119410.0
2019-07-16 12:00:00,51.67,51.67,51.61,51.62,348380.0,43.5091,43.5091,43.4586,43.467,348380.0
2019-07-16 12:10:00,51.62,51.63,51.57,51.58,151281.0,43.467,43.4754,43.4249,43.4333,151281.0
2019-07-16 12:20:00,51.57,51.64,51.57,51.62,242552.0,43.4249,43.4839,43.4249,43.467,242552.0
2019-07-16 12:30:00,51.62,51.66,51.61,51.65,124543.0,43.467,43.5007,43.4586,43.4923,124543.0
2019-07-16 12:40:00,51.64,51.67,51.64,51.67,87711.0,43.4839,43.5091,43.4839,43.5091,87711.0
2019-07-16 12:50:00,51.67,51.67,51.61,51.62,95372.0,43.5091,43.5091,43.4586,43.467,95372.0
2019-07-16 13:00:00,51.62,51.73,51.62,51.69,647699.0,43.467,43.5597,43.467,43.526,647699.0
2019-07-16 13:10:00,51.69,51.73,51.69,51.7,170001.0,43.526,43.5597,43.526,43.5344,170001.0
2019-07-16 13:20:00,51.7,51.7,51.66,51.66,133523.0,43.5344,43.5344,43.5007,43.5007,133523.0
2019-07-16 13:30:00,51.66,51.69,51.63,51.68,417879.0,43.5007,43.526,43.4754,43.5175,417879.0
2019-07-16 13:40:00,51.67,51.67,51.62,51.63,837462.0,43.5091,43.5091,43.467,43.4754,837462.0
2019-07-16 13:50:00,51.63,51.64,51.59,51.59,302007.0,43.4754,43.4839,43.4418,43.4418,302007.0
2019-07-16 14:00:00,51.59,51.62,51.58,51.61,309815.0,43.4418,43.467,43.4333,43.4586,309815.0
2019-07-16 14:10:00,51.6,51.61,51.56,51.57,314325.0,43.4502,43.4586,43.4165,43.4249,314325.0
2019-07-16 14:20:00,51.57,51.57,51.54,51.56,365247.0,43.4249,43.4249,43.3997,43.4165,365247.0
2019-07-16 14:30:00,51.55,51.57,51.53,51.56,583204.0,43.4081,43.4249,43.3912,43.4165,583204.0
2019-07-16 14:40:00,51.56,51.6,51.55,51.6,457542.0,43.4165,43.4502,43.4081,43.4502,457542.0
2019-07-16 14:50:00,51.6,51.61,51.58,51.58,382155.0,43.4502,43.4586,43.4333,43.4333,382155.0
2019-07-16 15:00:00,51.59,51.6,51.57,51.59,306312.0,43.4418,43.4502,43.4249,43.4418,306312.0
2019-07-16 15:10:00,51.59,51.6,51.57,51.6,412218.0,43.4418,43.4502,43.4249,43.4502,412218.0
2019-07-16 15:20:00,51.6,51.61,51.59,51.6,497164.0,43.4502,43.4586,43.4418,43.4502,497164.0
2019-07-16 15:30:00,51.6,51.61,51.59,51.6,461131.0,43.4502,43.4586,43.4418,43.4502,461131.0
2019-07-16 15:40:00,51.61,51.61,51.58,51.59,683642.0,43.4586,43.4586,43.4333,43.4418,683642.0
2019-07-16 15:50:00,51.59,51.6,51.55,51.56,2686488.0,43.4418,43.4502,43.4081,43.4165,2686488.0
2019-07-17 09:30:00,51.53,51.58,51.5,51.57,263977.0,43.3912,43.4333,43.366,43.4249,263977.0
2019-07-17 09:40:00,51.56,51.59,51.49,51.52,899337.0,43.4165,43.4418,43.3576,43.3828,899337.0
2019-07-17 09:50:00,51.51,51.55,51.5,51.5,696953.0,43.3744,43.4081,43.366,43.366,696953.0
2019-07-17 10:00:00,51.5,51.53,51.49,51.49,589189.0,43.366,43.3912,43.3576,43.3576,589189.0
2019-07-17 10:10:00,51.49,51.5,51.46,51.47,345284.0,43.3576,43.366,43.3323,43.3407,345284.0
2019-07-17 10:20:00,51.48,51.5,51.45,51.47,288126.0,43.3491,43.366,43.3239,43.3407,288126.0
2019-07-17 10:30:00,51.46,51.48,51.44,51.45,218745.0,43.3323,43.3491,43.3155,43.3239,218745.0
2019-07-17 10:40:00,51.45,51.47,51.4,51.41,260852.0,43.3239,43.3407,43.2818,43.2902,260852.0
2019-07-17 10:50:00,51.4,51.42,51.36,51.42,236776.0,43.2818,43.2986,43.2481,43.2986,236776.0
2019-07-17 11:00:00,51.42,51.47,51.41,51.47,170044.0,43.2986,43.3407,43.2902,43.3407,170044.0
2019-07-17 11:10:00,51.47,51.52,51.46,51.52,460057.0,43.3407,43.3828,43.3323,43.3828,460057.0
2019-07-17 11:20:00,51.51,51.55,51.51,51.52,334914.0,43.3744,43.4081,43.3744,43.3828,334914.0
2019-07-17 11:30:00,51.51,51.53,51.48,51.5,337826.0,43.3744,43.3912,43.3491,43.366,337826.0
2019-07-17 11:40:00,51.51,51.6,51.5,51.6,722408.0,43.3744,43.4502,43.366,43.4502,722408.0
2019-07-17 11:50:00,51.6,51.64,51.59,51.61,156949.0,43.4502,43.4839,43.4418,43.4586,156949.0
2019-07-17 12:00:00,51.61,51.63,51.6,51.61,177331.0,43.4586,43.4754,43.4502,43.4586,177331.0
2019-07-17 12:10:00,51.6,51.61,51.58,51.59,305298.0,43.4502,43.4586,43.4333,43.4418,305298.0
2019-07-17 12:20:00,51.59,51.6,51.57,51.58,122861.0,43.4418,43.4502,43.4249,43.4333,122861.0
2019-07-17 12:30:00,51.58,51.62,51.58,51.6,297500.0,43.4333,43.467,43.4333,43.4502,297500.0
2019-07-17 12:40:00,51.6,51.61,51.57,51.58,187966.0,43.4502,43.4586,43.4249,43.4333,187966.0
2019-07-17 12:50:00,51.58,51.6,51.57,51.58,154756.0,43.4333,43.4502,43.4249,43.4333,154756.0
2019-07-17 13:00:00,51.57,51.58,51.54,51.55,148154.0,43.4249,43.4333,43.3997,43.4081,148154.0
2019-07-17 13:10:00,51.55,51.55,51.53,51.54,100490.0,43.4081,43.4081,43.3912,43.3997,100490.0
2019-07-17 13:20:00,51.54,51.54,51.51,51.52,1495536.0,43.3997,43.3997,43.3744,43.3828,1495536.0
2019-07-17 13:30:00,51.52,51.54,51.51,51.54,170689.0,43.3828,43.3997,43.3744,43.3997,170689.0
2019-07-17 13:40:00,51.54,51.55,51.53,51.53,156560.0,43.3997,43.4081,43.3912,43.3912,156560.0
2019-07-17 13:50:00,51.53,51.54,51.51,51.51,184202.0,43.3912,43.3997,43.3744,43.3744,184202.0
2019-07-17 14:00:00,51.52,51.52,51.48,51.49,389314.0,43.3828,43.3828,43.3491,43.3576,389314.0
2019-07-17 14:10:00,51.49,51.5,51.47,51.48,115018.0,43.3576,43.366,43.3407,43.3491,115018.0
2019-07-17 14:20:00,51.48,51.5,51.47,51.47,216525.0,43.3491,43.366,43.3407,43.3407,216525.0
2019-07-17 14:30:00,51.48,51.49,51.46,51.48,169880.0,43.3491,43.3576,43.3323,43.3491,169880.0
2019-07-17 14:40:00,51.48,51.48,51.47,51.48,131977.0,43.3491,43.3491,43.3407,43.3491,131977.0
2019-07-17 14:50:00,51.48,51.49,51.46,51.49,219537.0,43.3491,43.3576,43.3323,43.3576,219537.0
2019-07-17 15:00:00,51.48,51.49,51.43,51.47,175653.0,43.3491,43.3576,43.307,43.3407,175653.0
2019-07-17 15:10:00,51.47,51.52,51.46,51.5,865748.0,43.3407,43.3828,43.3323,43.366,865748.0
2019-07-17 15:20:00,51.5,51.51,51.43,51.44,144498.0,43.366,43.3744,43.307,43.3155,144498.0
2019-07-17 15:30:00,51.43,51.47,51.43,51.46,415900.0,43.307,43.3407,43.307,43.3323,415900.0
2019-07-17 15:40:00,51.46,51.46,51.43,51.43,442742.0,43.3323,43.3323,43.307,43.307,442742.0
2019-07-17 15:50:00,51.43,51.44,51.37,51.39,2214480.0,43.307,43.3155,43.2565,43.2734,2214480.0
2019-07-18 09:30:00,51.4,51.51,51.38,51.47,396864.0,43.2818,43.3744,43.2649,43.3407,396864.0
2019-07-18 09:40:00,51.46,51.51,51.45,51.5,242999.0,43.3323,43.3744,43.3239,43.366,242999.0
2019-07-18 09:50:00,51.5,51.55,51.5,51.54,114480.0,43.366,43.4081,43.366,43.3997,114480.0
2019-07-18 10:00:00,51.54,51.55,51.51,51.53,274134.0,43.3997,43.4081,43.3744,43.3912,274134.0
2019-07-18 10:10:00,51.53,51.56,51.52,51.55,176260.0,43.3912,43.4165,43.3828,43.4081,176260.0
2019-07-18 10:20:00,51.55,51.58,51.53,51.53,160746.0,43.4081,43.4333,43.3912,43.3912,160746.0
2019-07-18 10:30:00,51.53,51.56,51.52,51.52,133479.0,43.3912,43.4165,43.3828,43.3828,133479.0
2019-07-18 10:40:00,51.52,51.54,51.51,51.52,89013.0,43.3828,43.3997,43.3744,43.3828,89013.0
2019-07-18 10:50:00,51.52,51.53,51.47,51.5,65542.0,43.3828,43.3912,43.3407,43.366,65542.0
2019-07-18 11:00:00,51.5,51.51,51.48,51.48,65079.0,43.366,43.3744,43.3491,43.3491,65079.0
2019-07-18 11:10:00,51.49,51.5,51.47,51.49,78593.0,43.3576,43.366,43.3407,43.3576,78593.0
2019-07-18 11:20:00,51.49,51.49,51.45,51.48,448932.0,43.3576,43.3576,43.3239,43.3491,448932.0
2019-07-18 11:30:00,51.47,51.48,51.43,51.45,170701.0,43.3407,43.3491,43.307,43.3239,170701.0
2019-07-18 11:40:00,51.44,51.44,51.38,51.4,168784.0,43.3155,43.3155,43.2649,43.2818,168784.0
2019-07-18 11:50:00,51.4,51.43,51.39,51.43,76249.0,43.2818,43.307,43.2734,43.307,76249.0
2019-07-18 12:00:00,51.44,51.46,51.43,51.46,86395.0,43.3155,43.3323,43.307,43.3323,86395.0
2019-07-18 12:10:00,51.46,51.48,51.45,51.48,88977.0,43.3323,43.3491,43.3239,43.3491,88977.0
2019-07-18 12:20:00,51.48,51.5,51.46,51.47,221297.0,43.3491,43.366,43.3323,43.3407,221297.0
2019-07-18 12:30:00,51.47,51.49,51.46,51.47,154012.0,43.3407,43.3576,43.3323,43.3407,154012.0
2019-07-18 12:40:00,51.47,51.48,51.46,51.46,120292.0,43.3407,43.3491,43.3323,43.3323,120292.0
2019-07-18 12:50:00,51.46,51.47,51.44,51.46,137297.0,43.3323,43.3407,43.3155,43.3323,137297.0
2019-07-18 13:00:00,51.45,51.47,51.45,51.46,419438.0,43.3239,43.3407,43.3239,43.3323,419438.0
2019-07-18 13:10:00,51.46,51.47,51.45,51.47,38264.0,43.3323,43.3407,43.3239,43.3407,38264.0
2019-07-18 13:20:00,51.46,51.48,51.46,51.48,69746.0,43.3323,43.3491,43.3323,43.3491,69746.0
2019-07-18 13:30:00,51.48,51.49,51.45,51.49,79370.0,43.3491,43.3576,43.3239,43.3576,79370.0
2019-07-18 13:40:00,51.48,51.49,51.47,51.47,53917.0,43.3491,43.3576,43.3407,43.3407,53917.0
2019-07-18 13:50:00,51.47,51.48,51.44,51.47,63200.0,43.3407,43.3491,43.3155,43.3407,63200.0
2019-07-18 14:00:00,51.47,51.5,51.46,51.5,67062.0,43.3407,43.366,43.3323,43.366,67062.0
2019-07-18 14:10:00,51.5,51.61,51.49,51.6,234088.0,43.366,43.4586,43.3576,43.4502,234088.0
2019-07-18 14:20:00,51.61,51.75,51.6,51.71,1062670.0,43.4586,43.5765,43.4502,43.5428,1062670.0
2019-07-18 14:30:00,51.72,51.75,51.69,51.75,146529.0,43.5512,43.5765,43.526,43.5765,146529.0
2019-07-18 14:40:00,51.74,51.76,51.7,51.72,193625.0,43.5681,43.5849,43.5344,43.5512,193625.0
2019-07-18 14:50:00,51.72,51.73,51.68,51.73,76836.0,43.5512,43.5597,43.5175,43.5597,76836.0
2019-07-18 15:00:00,51.73,51.76,51.7,51.75,191247.0,43.5597,43.5849,43.5344,43.5765,191247.0
2019-07-18 15:10:00,51.74,51.79,51.72,51.74,342722.0,43.5681,43.6102,43.5512,43.5681,342722.0
2019-07-18 15:20:00,51.75,51.75,51.68,51.72,549166.0,43.5765,43.5765,43.5175,43.5512,549166.0
2019-07-18 15:30:00,51.71,51.74,51.69,51.73,327884.0,43.5428,43.5681,43.526,43.5597,327884.0
2019-07-18 15:40:00,51.73,51.77,51.72,51.77,674697.0,43.5597,43.5933,43.5512,43.5933,674697.0
2019-07-18 15:50:00,51.76,51.8,51.74,51.79,902610.0,43.5849,43.6186,43.5681,43.6102,902610.0
2019-07-19 09:30:00,51.86,51.9,51.78,51.79,374064.0,43.6691,43.7028,43.6018,43.6102,374064.0
2019-07-19 09:40:00,51.8,51.83,51.78,51.81,170001.0,43.6186,43.6439,43.6018,43.627,170001.0
2019-07-19 09:50:00,51.8,51.81,51.76,51.79,220546.0,43.6186,43.627,43.5849,43.6102,220546.0
2019-07-19 10:00:00,51.79,51.82,51.74,51.74,560259.0,43.6102,43.6354,43.5681,43.5681,560259.0
2019-07-19 10:10:00,51.73,51.81,51.72,51.79,273255.0,43.5597,43.627,43.5512,43.6102,273255.0
2019-07-19 10:20:00,51.79,51.8,51.71,51.74,150166.0,43.6102,43.6186,43.5428,43.5681,150166.0
2019-07-19 10:30:00,51.74,51.77,51.71,51.72,152368.0,43.5681,43.5933,43.5428,43.5512,152368.0
2019-07-19 10:40:00,51.72,51.73,51.67,51.68,293501.0,43.5512,43.5597,43.5091,43.5175,293501.0
2019-07-19 10:50:00,51.68,51.74,51.66,51.73,872447.0,43.5175,43.5681,43.5007,43.5597,872447.0
2019-07-19 11:00:00,51.73,51.75,51.71,51.74,416727.0,43.5597,43.5765,43.5428,43.5681,416727.0
2019-07-19 11:10:00,51.73,51.75,51.71,51.72,128217.0,43.5597,43.5765,43.5428,43.5512,128217.0
2019-07-19 11:20:00,51.73,51.73,51.7,51.72,129300.0,43.5597,43.5597,43.5344,43.5512,129300.0
2019-07-19 11:30:00,51.72,51.73,51.66,51.67,290797.0,43.5512,43.5597,43.5007,43.5091,290797.0
2019-07-19 11:40:00,51.66,51.66,51.62,51.63,143050.0,43.5007,43.5007,43.467,43.4754,143050.0
2019-07-19 11:50:00,51.64,51.66,51.64,51.65,97103.0,43.4839,43.5007,43.4839,43.4923,97103.0
2019-07-19 12:00:00,51.65,51.7,51.65,51.69,157594.0,43.4923,43.5344,43.4923,43.526,157594.0
2019-07-19 12:10:00,51.69,51.74,51.69,51.73,258545.0,43.526,43.5681,43.526,43.5597,258545.0
2019-07-19 12:20:00,51.74,51.75,51.72,51.75,236451.0,43.5681,43.5765,43.5512,43.5765,236451.0
2019-07-19 12:30:00,51.75,51.77,51.74,51.76,143986.0,43.5765,43.5933,43.5681,43.5849,143986.0
2019-07-19 12:40:00,51.76,51.77,51.74,51.74,120965.0,43.5849,43.5933,43.5681,43.5681,120965.0
2019-07-19 12:50:00,51.75,51.77,51.73,51.74,154043.0,43.5765,43.5933,43.5597,43.5681,154043.0
2019-07-19 13:00:00,51.74,51.74,51.71,51.71,121406.0,43.5681,43.5681,43.5428,43.5428,121406.0
2019-07-19 13:10:00,51.72,51.74,51.7,51.7,76171.0,43.5512,43.5681,43.5344,43.5344,76171.0
2019-07-19 13:20:00,51.71,51.72,51.68,51.7,646110.0,43.5428,43.5512,43.5175,43.5344,646110.0
2019-07-19 13:30:00,51.7,51.7,51.67,51.68,103357.0,43.5344,43.5344,43.5091,43.5175,103357.0
2019-07-19 13:40:00,51.68,51.69,51.66,51.68,108377.0,43.5175,43.526,43.5007,43.5175,108377.0
2019-07-19 13:50:00,51.68,51.71,51.67,51.71,140028.0,43.5175,43.5428,43.5091,43.5428,140028.0
2019-07-19 14:00:00,51.71,51.73,51.57,51.57,461510.0,43.5428,43.5597,43.4249,43.4249,461510.0
2019-07-19 14:10:00,51.56,51.56,51.48,51.54,578299.0,43.4165,43.4165,43.3491,43.3997,578299.0
2019-07-19 14:20:00,51.54,51.57,51.52,51.54,109827.0,43.3997,43.4249,43.3828,43.3997,109827.0
2019-07-19 14:30:00,51.55,51.57,51.5,51.52,530489.0,43.4081,43.4249,43.366,43.3828,530489.0
2019-07-19 14:40:00,51.52,51.55,51.51,51.52,85619.0,43.3828,43.4081,43.3744,43.3828,85619.0
2019-07-19 14:50:00,51.53,51.55,51.52,51.54,90604.0,43.3912,43.4081,43.3828,43.3997,90604.0
2019-07-19 15:00:00,51.53,51.53,51.45,51.46,324671.0,43.3912,43.3912,43.3239,43.3323,324671.0
2019-07-19 15:10:00,51.47,51.48,51.43,51.46,93069.0,43.3407,43.3491,43.307,43.3323,93069.0
2019-07-19 15:20:00,51.45,51.47,51.42,51.45,77942.0,43.3239,43.3407,43.2986,43.3239,77942.0
2019-07-19 15:30:00,51.46,51.48,51.44,51.46,123408.0,43.3323,43.3491,43.3155,43.3323,123408.0
2019-07-19 15:40:00,51.45,51.47,51.43,51.45,349168.0,43.3239,43.3407,43.307,43.3239,349168.0
2019-07-19 15:50:00,51.46,51.49,51.44,51.48,850582.0,43.3323,43.3576,43.3155,43.3491,850582.0
2019-07-22 09:30:00,51.6,51.68,51.6,51.62,427852.0,43.4502,43.5175,43.4502,43.467,427852.0
2019-07-22 09:40:00,51.63,51.65,51.61,51.65,281010.0,43.4754,43.4923,43.4586,43.4923,281010.0
2019-07-22 09:50:00,51.65,51.66,51.6,51.62,154812.0,43.4923,43.5007,43.4502,43.467,154812.0
2019-07-22 10:00:00,51.61,51.62,51.53,51.54,186848.0,43.4586,43.467,43.3912,43.3997,186848.0
2019-07-22 10:10:00,51.54,51.54,51.51,51.52,122493.0,43.3997,43.3997,43.3744,43.3828,122493.0
2019-07-22 10:20:00,51.52,51.57,51.51,51.57,273103.0,43.3828,43.4249,43.3744,43.4249,273103.0
2019-07-22 10:30:00,51.57,51.6,51.5,51.6,125217.0,43.4249,43.4502,43.366,43.4502,125217.0
2019-07-22 10:40:00,51.6,51.6,51.52,51.55,232570.0,43.4502,43.4502,43.3828,43.4081,232570.0
2019-07-22 10:50:00,51.54,51.56,51.51,51.56,247686.0,43.3997,43.4165,43.3744,43.4165,247686.0
2019-07-22 11:00:00,51.56,51.58,51.54,51.57,181852.0,43.4165,43.4333,43.3997,43.4249,181852.0
2019-07-22 11:10:00,51.56,51.56,51.52,51.53,173848.0,43.4165,43.4165,43.3828,43.3912,173848.0
2019-07-22 11:20:00,51.54,51.58,51.52,51.57,154215.0,43.3997,43.4333,43.3828,43.4249,154215.0
2019-07-22 11:30:00,51.58,51.61,51.55,51.6,210438.0,43.4333,43.4586,43.4081,43.4502,210438.0
2019-07-22 11:40:00,51.6,51.61,51.56,51.57,124679.0,43.4502,43.4586,43.4165,43.4249,124679.0
2019-07-22 11:50:00,51.57,51.57,51.54,51.54,94895.0,43.4249,43.4249,43.3997,43.3997,94895.0
2019-07-22 12:00:00,51.54,51.55,51.49,51.5,310069.0,43.3997,43.4081,43.3576,43.366,310069.0
2019-07-22 12:10:00,51.5,51.52,51.49,51.5,294110.0,43.366,43.3828,43.3576,43.366,294110.0
2019-07-22 12:20:00,51.51,51.52,51.49,51.49,136905.0,43.3744,43.3828,43.3576,43.3576,136905.0
2019-07-22 12:30:00,51.5,51.52,51.48,51.51,242302.0,43.366,43.3828,43.3491,43.3744,242302.0
2019-07-22 12:40:00,51.5,51.52,51.49,51.5,140278.0,43.366,43.3828,43.3576,43.366,140278.0
2019-07-22 12:50:00,51.49,51.53,51.49,51.52,192484.0,43.3576,43.3912,43.3576,43.3828,192484.0
2019-07-22 13:00:00,51.52,51.52,51.47,51.48,140900.0,43.3828,43.3828,43.3407,43.3491,140900.0
2019-07-22 13:10:00,51.49,51.51,51.48,51.49,169270.0,43.3576,43.3744,43.3491,43.3576,169270.0
2019-07-22 13:20:00,51.5,51.5,51.46,51.47,150780.0,43.366,43.366,43.3323,43.3407,150780.0
2019-07-22 13:30:00,51.47,51.51,51.46,51.51,180589.0,43.3407,43.3744,43.3323,43.3744,180589.0
2019-07-22 13:40:00,51.51,51.52,51.5,51.51,150295.0,43.3744,43.3828,43.366,43.3744,150295.0
2019-07-22 13:50:00,51.51,51.53,51.5,51.53,213086.0,43.3744,43.3912,43.366,43.3912,213086.0
2019-07-22 14:00:00,51.53,51.55,51.52,51.52,178542.0,43.3912,43.4081,43.3828,43.3828,178542.0
2019-07-22 14:10:00,51.53,51.54,51.51,51.53,168019.0,43.3912,43.3997,43.3744,43.3912,168019.0
2019-07-22 14:20:00,51.52,51.53,51.49,51.5,165490.0,43.3828,43.3912,43.3576,43.366,165490.0
2019-07-22 14:30:00,51.5,51.5,51.48,51.48,89830.0,43.366,43.366,43.3491,43.3491,89830.0
2019-07-22 14:40:00,51.48,51.49,51.47,51.48,178783.0,43.3491,43.3576,43.3407,43.3491,178783.0
2019-07-22 14:50:00,51.48,51.51,51.47,51.51,280817.0,43.3491,43.3744,43.3407,43.3744,280817.0
2019-07-22 15:00:00,51.51,51.54,51.49,51.51,371293.0,43.3744,43.3997,43.3576,43.3744,371293.0
2019-07-22 15:10:00,51.51,51.51,51.48,51.48,127107.0,43.3744,43.3744,43.3491,43.3491,127107.0
2019-07-22 15:20:00,51.48,51.49,51.46,51.47,199404.0,43.3491,43.3576,43.3323,43.3407,199404.0
2019-07-22 15:30:00,51.47,51.48,51.44,51.44,323500.0,43.3407,43.3491,43.3155,43.3155,323500.0
2019-07-22 15:40:00,51.45,51.48,51.44,51.47,236196.0,43.3239,43.3491,43.3155,43.3407,236196.0
2019-07-22 15:50:00,51.46,51.51,51.45,51.51,1194132.0,43.3323,43.3744,43.3239,43.3744,1194132.0
2019-07-23 09:30:00,51.53,51.57,51.45,51.46,578359.0,43.3912,43.4249,43.3239,43.3323,578359.0
2019-07-23 09:40:00,51.46,51.49,51.45,51.48,233753.0,43.3323,43.3576,43.3239,43.3491,233753.0
2019-07-23 09:50:00,51.49,51.49,51.44,51.46,233704.0,43.3576,43.3576,43.3155,43.3323,233704.0
2019-07-23 10:00:00,51.46,51.49,51.44,51.45,94405.0,43.3323,43.3576,43.3155,43.3239,94405.0
2019-07-23 10:10:00,51.44,51.45,51.4,51.41,192175.0,43.3155,43.3239,43.2818,43.2902,192175.0
2019-07-23 10:20:00,51.4,51.46,51.39,51.45,152536.0,43.2818,43.3323,43.2734,43.3239,152536.0
2019-07-23 10:30:00,51.46,51.52,51.45,51.49,132585.0,43.3323,43.3828,43.3239,43.3576,132585.0
2019-07-23 10:40:00,51.49,51.51,51.47,51.48,111432.0,43.3576,43.3744,43.3407,43.3491,111432.0
2019-07-23 10:50:00,51.49,51.53,51.48,51.51,458579.0,43.3576,43.3912,43.3491,43.3744,458579.0
2019-07-23 11:00:00,51.51,51.51,51.46,51.48,178389.0,43.3744,43.3744,43.3323,43.3491,178389.0
2019-07-23 11:10:00,51.48,51.53,51.48,51.53,90134.0,43.3491,43.3912,43.3491,43.3912,90134.0
2019-07-23 11:20:00,51.53,51.54,51.49,51.5,91736.0,43.3912,43.3997,43.3576,43.366,91736.0
2019-07-23 11:30:00,51.49,51.5,51.44,51.46,70218.0,43.3576,43.366,43.3155,43.3323,70218.0
2019-07-23 11:40:00,51.45,51.46,51.42,51.45,94896.0,43.3239,43.3323,43.2986,43.3239,94896.0
2019-07-23 11:50:00,51.45,51.46,51.42,51.43,68243.0,43.3239,43.3323,43.2986,43.307,68243.0
2019-07-23 12:00:00,51.42,51.43,51.39,51.43,112862.0,43.2986,43.307,43.2734,43.307,112862.0
2019-07-23 12:10:00,51.43,51.44,51.4,51.41,134678.0,43.307,43.3155,43.2818,43.2902,134678.0
2019-07-23 12:20:00,51.41,51.43,51.38,51.39,80499.0,43.2902,43.307,43.2649,43.2734,80499.0
2019-07-23 12:30:00,51.38,51.42,51.37,51.41,47842.0,43.2649,43.2986,43.2565,43.2902,47842.0
2019-07-23 12:40:00,51.41,51.43,51.4,51.41,51507.0,43.2902,43.307,43.2818,43.2902,51507.0
2019-07-23 12:50:00,51.41,51.42,51.38,51.41,74340.0,43.2902,43.2986,43.2649,43.2902,74340.0
2019-07-23 13:00:00,51.41,51.42,51.38,51.39,43811.0,43.2902,43.2986,43.2649,43.2734,43811.0
2019-07-23 13:10:00,51.39,51.39,51.36,51.37,67473.0,43.2734,43.2734,43.2481,43.2565,67473.0
2019-07-23 13:20:00,51.38,51.38,51.34,51.36,100956.0,43.2649,43.2649,43.2312,43.2481,100956.0
2019-07-23 13:30:00,51.36,51.37,51.34,51.34,101318.0,43.2481,43.2565,43.2312,43.2312,101318.0
2019-07-23 13:40:00,51.35,51.55,51.33,51.48,849146.0,43.2397,43.4081,43.2228,43.3491,849146.0
2019-07-23 13:50:00,51.49,51.53,51.45,51.49,668086.0,43.3576,43.3912,43.3239,43.3576,668086.0
2019-07-23 14:00:00,51.49,51.55,51.46,51.46,130393.0,43.3576,43.4081,43.3323,43.3323,130393.0
2019-07-23 14:10:00,51.46,51.48,51.44,51.48,60060.0,43.3323,43.3491,43.3155,43.3491,60060.0
2019-07-23 14:20:00,51.48,51.48,51.45,51.48,45655.0,43.3491,43.3491,43.3239,43.3491,45655.0
2019-07-23 14:30:00,51.47,51.5,51.46,51.49,122865.0,43.3407,43.366,43.3323,43.3576,122865.0
2019-07-23 14:40:00,51.5,51.53,51.49,51.53,119251.0,43.366,43.3912,43.3576,43.3912,119251.0
2019-07-23 14:50:00,51.52,51.54,51.51,51.52,143444.0,43.3828,43.3997,43.3744,43.3828,143444.0
2019-07-23 15:00:00,51.52,51.53,51.49,51.5,70503.0,43.3828,43.3912,43.3576,43.366,70503.0
2019-07-23 15:10:00,51.5,51.51,51.48,51.49,261737.0,43.366,43.3744,43.3491,43.3576,261737.0
2019-07-23 15:20:00,51.49,51.52,51.48,51.51,81105.0,43.3576,43.3828,43.3491,43.3744,81105.0
2019-07-23 15:30:00,51.51,51.53,51.51,51.52,139985.0,43.3744,43.3912,43.3744,43.3828,139985.0
2019-07-23 15:40:00,51.52,51.53,51.5,51.51,118623.0,43.3828,43.3912,43.366,43.3744,118623.0
2019-07-23 15:50:00,51.51,51.52,51.48,51.51,1425733.0,43.3744,43.3828,43.3491,43.3744,1425733.0
2019-07-24 09:30:00,51.46,51.51,51.45,51.5,338225.0,43.3323,43.3744,43.3239,43.366,338225.0
2019-07-24 09:40:00,51.5,51.55,51.5,51.54,331493.0,43.366,43.4081,43.366,43.3997,331493.0
2019-07-24 09:50:00,51.54,51.57,51.51,51.53,184388.0,43.3997,43.4249,43.3744,43.3912,184388.0
2019-07-24 10:00:00,51.53,51.6,51.53,51.59,149115.0,43.3912,43.4502,43.3912,43.4418,149115.0
2019-07-24 10:10:00,51.59,51.61,51.55,51.59,88137.0,43.4418,43.4586,43.4081,43.4418,88137.0
2019-07-24 10:20:00,51.59,51.61,51.58,51.6,88010.0,43.4418,43.4586,43.4333,43.4502,88010.0
2019-07-24 10:30:00,51.6,51.62,51.57,51.61,100224.0,43.4502,43.467,43.4249,43.4586,100224.0
2019-07-24 10:40:00,51.61,51.61,51.56,51.57,98274.0,43.4586,43.4586,43.4165,43.4249,98274.0
2019-07-24 10:50:00,51.57,51.57,51.53,51.55,100644.0,43.4249,43.4249,43.3912,43.4081,100644.0
2019-07-24 11:00:00,51.55,51.57,51.52,51.57,121622.0,43.4081,43.4249,43.3828,43.4249,121622.0
2019-07-24 11:10:00,51.57,51.59,51.55,51.57,114445.0,43.4249,43.4418,43.4081,43.4249,114445.0
2019-07-24 11:20:00,51.57,51.58,51.54,51.56,142277.0,43.4249,43.4333,43.3997,43.4165,142277.0
2019-07-24 11:30:00,51.57,51.58,51.55,51.57,107484.0,43.4249,43.4333,43.4081,43.4249,107484.0
2019-07-24 11:40:00,51.56,51.57,51.53,51.55,74179.0,43.4165,43.4249,43.3912,43.4081,74179.0
2019-07-24 11:50:00,51.54,51.55,51.51,51.52,98574.0,43.3997,43.4081,43.3744,43.3828,98574.0
2019-07-24 12:00:00,51.52,51.55,51.52,51.53,250785.0,43.3828,43.4081,43.3828,43.3912,250785.0
2019-07-24 12:10:00,51.53,51.55,51.52,51.55,116922.0,43.3912,43.4081,43.3828,43.4081,116922.0
2019-07-24 12:20:00,51.55,51.59,51.54,51.57,142632.0,43.4081,43.4418,43.3997,43.4249,142632.0
2019-07-24 12:30:00,51.56,51.59,51.55,51.56,193702.0,43.4165,43.4418,43.4081,43.4165,193702.0
2019-07-24 12:40:00,51.56,51.58,51.55,51.58,172432.0,43.4165,43.4333,43.4081,43.4333,172432.0
2019-07-24 12:50:00,51.57,51.58,51.55,51.57,235296.0,43.4249,43.4333,43.4081,43.4249,235296.0
2019-07-24 13:00:00,51.57,51.6,51.54,51.58,260017.0,43.4249,43.4502,43.3997,43.4333,260017.0
2019-07-24 13:10:00,51.58,51.58,51.55,51.56,120076.0,43.4333,43.4333,43.4081,43.4165,120076.0
2019-07-24 13:20:00,51.55,51.57,51.54,51.55,474902.0,43.4081,43.4249,43.3997,43.4081,474902.0
2019-07-24 13:30:00,51.55,51.55,51.52,51.53,438458.0,43.4081,43.4081,43.3828,43.3912,438458.0
2019-07-24 13:40:00,51.52,51.55,51.51,51.55,433188.0,43.3828,43.4081,43.3744,43.4081,433188.0
2019-07-24 13:50:00,51.54,51.55,51.52,51.52,167631.0,43.3997,43.4081,43.3828,43.3828,167631.0
2019-07-24 14:00:00,51.52,51.54,51.51,51.52,494546.0,43.3828,43.3997,43.3744,43.3828,494546.0
2019-07-24 14:10:00,51.51,51.52,51.5,51.52,408965.0,43.3744,43.3828,43.366,43.3828,408965.0
2019-07-24 14:20:00,51.52,51.52,51.5,51.51,176037.0,43.3828,43.3828,43.366,43.3744,176037.0
2019-07-24 14:30:00,51.5,51.51,51.48,51.49,257453.0,43.366,43.3744,43.3491,43.3576,257453.0
2019-07-24 14:40:00,51.49,51.49,51.47,51.48,602323.0,43.3576,43.3576,43.3407,43.3491,602323.0
2019-07-24 14:50:00,51.48,51.49,51.45,51.48,666768.0,43.3491,43.3576,43.3239,43.3491,666768.0
2019-07-24 15:00:00,51.48,51.5,51.47,51.48,208938.0,43.3491,43.366,43.3407,43.3491,208938.0
2019-07-24 15:10:00,51.48,51.53,51.47,51.52,688929.0,43.3491,43.3912,43.3407,43.3828,688929.0
2019-07-24 15:20:00,51.52,51.52,51.48,51.51,487645.0,43.3828,43.3828,43.3491,43.3744,487645.0
2019-07-24 15:30:00,51.51,51.54,51.5,51.53,765062.0,43.3744,43.3997,43.366,43.3912,765062.0
2019-07-24 15:40:00,51.53,51.54,51.52,51.54,563589.0,43.3912,43.3997,43.3828,43.3997,563589.0
2019-07-24 15:50:00,51.54,51.55,51.51,51.55,1998448.0,43.3997,43.4081,43.3744,43.4081,1998448.0
2019-07-25 09:30:00,51.45,51.47,51.27,51.29,538510.0,43.3239,43.3407,43.1723,43.1891,538510.0
2019-07-25 09:40:00,51.27,51.28,51.1,51.13,501420.0,43.1723,43.1807,43.0292,43.0544,501420.0
2019-07-25 09:50:00,51.13,51.17,51.08,51.17,213357.0,43.0544,43.0881,43.0123,43.0881,213357.0
2019-07-25 10:00:00,51.17,51.26,51.16,51.26,141084.0,43.0881,43.1639,43.0797,43.1639,141084.0
2019-07-25 10:10:00,51.25,51.27,51.22,51.26,185363.0,43.1555,43.1723,43.1302,43.1639,185363.0
2019-07-25 10:20:00,51.26,51.27,51.17,51.24,167330.0,43.1639,43.1723,43.0881,43.147,167330.0
2019-07-25 10:30:00,51.25,51.34,51.24,51.34,212904.0,43.1555,43.2312,43.147,43.2312,212904.0
2019-07-25 10:40:00,51.34,51.35,51.29,51.33,234492.0,43.2312,43.2397,43.1891,43.2228,234492.0
2019-07-25 10:50:00,51.34,51.36,51.3,51.3,283560.0,43.2312,43.2481,43.1976,43.1976,283560.0
2019-07-25 11:00:00,51.3,51.35,51.29,51.3,174148.0,43.1976,43.2397,43.1891,43.1976,174148.0
2019-07-25 11:10:00,51.32,51.33,51.25,51.25,189574.0,43.2144,43.2228,43.1555,43.1555,189574.0
2019-07-25 11:20:00,51.25,51.3,51.23,51.29,214911.0,43.1555,43.1976,43.1386,43.1891,214911.0
2019-07-25 11:30:00,51.29,51.3,51.25,51.25,185161.0,43.1891,43.1976,43.1555,43.1555,185161.0
2019-07-25 11:40:00,51.26,51.27,51.21,51.22,66704.0,43.1639,43.1723,43.1218,43.1302,66704.0
2019-07-25 11:50:00,51.22,51.23,51.19,51.2,164417.0,43.1302,43.1386,43.1049,43.1134,164417.0
2019-07-25 12:00:00,51.2,51.22,51.16,51.16,231711.0,43.1134,43.1302,43.0797,43.0797,231711.0
2019-07-25 12:10:00,51.16,51.19,51.15,51.17,252372.0,43.0797,43.1049,43.0713,43.0881,252372.0
2019-07-25 12:20:00,51.16,51.17,51.14,51.15,228934.0,43.0797,43.0881,43.0628,43.0713,228934.0
2019-07-25 12:30:00,51.15,51.15,51.1,51.1,183431.0,43.0713,43.0713,43.0292,43.0292,183431.0
2019-07-25 12:40:00,51.11,51.13,51.07,51.12,170026.0,43.0376,43.0544,43.0039,43.046,170026.0
2019-07-25 12:50:00,51.13,51.13,51.1,51.11,200238.0,43.0544,43.0544,43.0292,43.0376,200238.0
2019-07-25 13:00:00,51.12,51.12,51.05,51.08,186730.0,43.046,43.046,42.9871,43.0123,186730.0
2019-07-25 13:10:00,51.08,51.09,51.07,51.08,102030.0,43.0123,43.0207,43.0039,43.0123,102030.0
2019-07-25 13:20:00,51.09,51.13,51.07,51.12,246100.0,43.0207,43.0544,43.0039,43.046,246100.0
2019-07-25 13:30:00,51.13,51.16,51.12,51.15,81318.0,43.0544,43.0797,43.046,43.0713,81318.0
2019-07-25 13:40:00,51.16,51.18,51.16,51.16,110158.0,43.0797,43.0965,43.0797,43.0797,110158.0
2019-07-25 13:50:00,51.16,51.17,51.12,51.12,272604.0,43.0797,43.0881,43.046,43.046,272604.0
2019-07-25 14:00:00,51.13,51.17,51.12,51.16,115488.0,43.0544,43.0881,43.046,43.0797,115488.0
2019-07-25 14:10:00,51.17,51.19,51.15,51.18,78539.0,43.0881,43.1049,43.0713,43.0965,78539.0
2019-07-25 14:20:00,51.17,51.19,51.15,51.15,125869.0,43.0881,43.1049,43.0713,43.0713,125869.0
2019-07-25 14:30:00,51.14,51.16,51.13,51.14,82778.0,43.0628,43.0797,43.0544,43.0628,82778.0
2019-07-25 14:40:00,51.15,51.15,51.11,51.12,118035.0,43.0713,43.0713,43.0376,43.046,118035.0
2019-07-25 14:50:00,51.12,51.13,51.07,51.07,199493.0,43.046,43.0544,43.0039,43.0039,199493.0
2019-07-25 15:00:00,51.07,51.1,51.05,51.07,319000.0,43.0039,43.0292,42.9871,43.0039,319000.0
2019-07-25 15:10:00,51.06,51.09,51.05,51.09,160290.0,42.9955,43.0207,42.9871,43.0207,160290.0
2019-07-25 15:20:00,51.08,51.11,51.07,51.11,214047.0,43.0123,43.0376,43.0039,43.0376,214047.0
2019-07-25 15:30:00,51.11,51.13,51.1,51.1,171746.0,43.0376,43.0544,43.0292,43.0292,171746.0
2019-07-25 15:40:00,51.11,51.13,51.09,51.13,443685.0,43.0376,43.0544,43.0207,43.0544,443685.0
2019-07-25 15:50:00,51.13,51.16,51.09,51.16,761759.0,43.0544,43.0797,43.0207,43.0797,761759.0
2019-07-26 09:30:00,51.34,51.38,51.28,51.34,663048.0,43.2312,43.2649,43.1807,43.2312,663048.0
2019-07-26 09:40:00,51.35,51.37,51.29,51.29,407243.0,43.2397,43.2565,43.1891,43.1891,407243.0
2019-07-26 09:50:00,51.3,51.32,51.26,51.27,337204.0,43.1976,43.2144,43.1639,43.1723,337204.0
2019-07-26 10:00:00,51.26,51.29,51.22,51.23,152769.0,43.1639,43.1891,43.1302,43.1386,152769.0
2019-07-26 10:10:00,51.23,51.24,51.14,51.14,194067.0,43.1386,43.147,43.0628,43.0628,194067.0
2019-07-26 10:20:00,51.13,51.2,51.11,51.2,127605.0,43.0544,43.1134,43.0376,43.1134,127605.0
2019-07-26 10:30:00,51.19,51.21,51.15,51.19,204847.0,43.1049,43.1218,43.0713,43.1049,204847.0
2019-07-26 10:40:00,51.19,51.19,51.12,51.14,138255.0,43.1049,43.1049,43.046,43.0628,138255.0
2019-07-26 10:50:00,51.14,51.17,51.12,51.14,103157.0,43.0628,43.0881,43.046,43.0628,103157.0
2019-07-26 11:00:00,51.14,51.19,51.13,51.16,81607.0,43.0628,43.1049,43.0544,43.0797,81607.0
2019-07-26 11:10:00,51.16,51.16,51.14,51.15,52994.0,43.0797,43.0797,43.0628,43.0713,52994.0
2019-07-26 11:20:00,51.15,51.19,51.14,51.18,170236.0,43.0713,43.1049,43.0628,43.0965,170236.0
2019-07-26 11:30:00,51.18,51.21,51.17,51.2,75152.0,43.0965,43.1218,43.0881,43.1134,75152.0
2019-07-26 11:40:00,51.2,51.21,51.18,51.21,41462.0,43.1134,43.1218,43.0965,43.1218,41462.0
2019-07-26 11:50:00,51.2,51.24,51.19,51.23,62870.0,43.1134,43.147,43.1049,43.1386,62870.0
2019-07-26 12:00:00,51.23,51.25,51.22,51.25,58528.0,43.1386,43.1555,43.1302,43.1555,58528.0
2019-07-26 12:10:00,51.25,51.27,51.23,51.23,92250.0,43.1555,43.1723,43.1386,43.1386,92250.0
2019-07-26 12:20:00,51.23,51.26,51.23,51.25,22861.0,43.1386,43.1639,43.1386,43.1555,22861.0
2019-07-26 12:30:00,51.26,51.27,51.24,51.25,63676.0,43.1639,43.1723,43.147,43.1555,63676.0
2019-07-26 12:40:00,51.25,51.25,51.23,51.25,28409.0,43.1555,43.1555,43.1386,43.1555,28409.0
2019-07-26 12:50:00,51.24,51.26,51.23,51.24,34242.0,43.147,43.1639,43.1386,43.147,34242.0
2019-07-26 13:00:00,51.24,51.24,51.22,51.23,98463.0,43.147,43.147,43.1302,43.1386,98463.0
2019-07-26 13:10:00,51.23,51.24,51.21,51.22,28567.0,43.1386,43.147,43.1218,43.1302,28567.0
2019-07-26 13:20:00,51.22,51.23,51.2,51.2,49524.0,43.1302,43.1386,43.1134,43.1134,49524.0
2019-07-26 13:30:00,51.21,51.21,51.2,51.21,26616.0,43.1218,43.1218,43.1134,43.1218,26616.0
2019-07-26 13:40:00,51.21,51.21,51.19,51.2,42953.0,43.1218,43.1218,43.1049,43.1134,42953.0
2019-07-26 13:50:00,51.2,51.24,51.19,51.24,75280.0,43.1134,43.147,43.1049,43.147,75280.0
2019-07-26 14:00:00,51.24,51.24,51.21,51.22,52045.0,43.147,43.147,43.1218,43.1302,52045.0
2019-07-26 14:10:00,51.22,51.24,51.21,51.23,76141.0,43.1302,43.147,43.1218,43.1386,76141.0
2019-07-26 14:20:00,51.22,51.24,51.22,51.24,76588.0,43.1302,43.147,43.1302,43.147,76588.0
2019-07-26 14:30:00,51.23,51.26,51.23,51.24,95430.0,43.1386,43.1639,43.1386,43.147,95430.0
2019-07-26 14:40:00,51.25,51.26,51.23,51.26,50190.0,43.1555,43.1639,43.1386,43.1639,50190.0
2019-07-26 14:50:00,51.25,51.27,51.24,51.27,32452.0,43.1555,43.1723,43.147,43.1723,32452.0
2019-07-26 15:00:00,51.27,51.29,51.26,51.27,67554.0,43.1723,43.1891,43.1639,43.1723,67554.0
2019-07-26 15:10:00,51.28,51.28,51.25,51.26,82687.0,43.1807,43.1807,43.1555,43.1639,82687.0
2019-07-26 15:20:00,51.26,51.28,51.25,51.26,89559.0,43.1639,43.1807,43.1555,43.1639,89559.0
2019-07-26 15:30:00,51.25,51.28,51.25,51.27,86762.0,43.1555,43.1807,43.1555,43.1723,86762.0
2019-07-26 15:40:00,51.27,51.27,51.25,51.25,127236.0,43.1723,43.1723,43.1555,43.1555,127236.0
2019-07-26 15:50:00,51.26,51.27,51.22,51.24,498533.0,43.1639,43.1723,43.1302,43.147,498533.0
2019-07-29 09:30:00,51.07,51.13,51.03,51.06,429021.0,43.0039,43.0544,42.9702,42.9955,429021.0
2019-07-29 09:40:00,51.06,51.06,50.94,50.96,388636.0,42.9955,42.9955,42.8944,42.9113,388636.0
2019-07-29 09:50:00,50.94,50.96,50.91,50.94,206280.0,42.8944,42.9113,42.8692,42.8944,206280.0
2019-07-29 10:00:00,50.93,50.95,50.91,50.92,200598.0,42.886,42.9028,42.8692,42.8776,200598.0
2019-07-29 10:10:00,50.93,50.93,50.89,50.92,209083.0,42.886,42.886,42.8523,42.8776,209083.0
2019-07-29 10:20:00,50.92,50.94,50.91,50.93,169989.0,42.8776,42.8944,42.8692,42.886,169989.0
2019-07-29 10:30:00,50.93,50.97,50.92,50.93,90138.0,42.886,42.9197,42.8776,42.886,90138.0
2019-07-29 10:40:00,50.94,51.0,50.93,51.0,149855.0,42.8944,42.9449,42.886,42.9449,149855.0
2019-07-29 10:50:00,51.0,51.03,50.97,50.98,279008.0,42.9449,42.9702,42.9197,42.9281,279008.0
2019-07-29 11:00:00,50.98,51.01,50.97,50.97,113900.0,42.9281,42.9534,42.9197,42.9197,113900.0
2019-07-29 11:10:00,50.97,51.0,50.95,51.0,112575.0,42.9197,42.9449,42.9028,42.9449,112575.0
2019-07-29 11:20:00,51.0,51.02,50.98,51.0,131226.0,42.9449,42.9618,42.9281,42.9449,131226.0
2019-07-29 11:30:00,51.0,51.02,50.97,51.01,75017.0,42.9449,42.9618,42.9197,42.9534,75017.0
2019-07-29 11:40:00,51.01,51.04,51.0,51.02,120292.0,42.9534,42.9786,42.9449,42.9618,120292.0
2019-07-29 11:50:00,51.02,51.05,51.01,51.05,91297.0,42.9618,42.9871,42.9534,42.9871,91297.0
2019-07-29 12:00:00,51.05,51.05,51.01,51.02,80156.0,42.9871,42.9871,42.9534,42.9618,80156.0
2019-07-29 12:10:00,51.02,51.02,50.97,50.99,59083.0,42.9618,42.9618,42.9197,42.9365,59083.0
2019-07-29 12:20:00,50.99,51.01,50.98,51.0,63125.0,42.9365,42.9534,42.9281,42.9449,63125.0
2019-07-29 12:30:00,51.01,51.02,50.98,51.0,42324.0,42.9534,42.9618,42.9281,42.9449,42324.0
2019-07-29 12:40:00,51.0,51.02,50.99,51.02,59238.0,42.9449,42.9618,42.9365,42.9618,59238.0
2019-07-29 12:50:00,51.02,51.05,51.01,51.05,36590.0,42.9618,42.9871,42.9534,42.9871,36590.0
2019-07-29 13:00:00,51.05,51.06,51.03,51.04,51675.0,42.9871,42.9955,42.9702,42.9786,51675.0
2019-07-29 13:10:00,51.04,51.07,51.03,51.05,101842.0,42.9786,43.0039,42.9702,42.9871,101842.0
2019-07-29 13:20:00,51.05,51.06,51.03,51.05,284134.0,42.9871,42.9955,42.9702,42.9871,284134.0
2019-07-29 13:30:00,51.05,51.07,51.04,51.05,574589.0,42.9871,43.0039,42.9786,42.9871,574589.0
2019-07-29 13:40:00,51.06,51.06,51.03,51.05,55025.0,42.9955,42.9955,42.9702,42.9871,55025.0
2019-07-29 13:50:00,51.05,51.05,51.03,51.04,63310.0,42.9871,42.9871,42.9702,42.9786,63310.0
2019-07-29 14:00:00,51.04,51.07,51.03,51.07,162904.0,42.9786,43.0039,42.9702,43.0039,162904.0
2019-07-29 14:10:00,51.07,51.1,51.07,51.08,74182.0,43.0039,43.0292,43.0039,43.0123,74182.0
2019-07-29 14:20:00,51.09,51.11,51.08,51.11,175456.0,43.0207,43.0376,43.0123,43.0376,175456.0
2019-07-29 14:30:00,51.11,51.11,51.08,51.09,75071.0,43.0376,43.0376,43.0123,43.0207,75071.0
2019-07-29 14:40:00,51.09,51.11,51.08,51.11,221411.0,43.0207,43.0376,43.0123,43.0376,221411.0
2019-07-29 14:50:00,51.11,51.15,51.1,51.14,216974.0,43.0376,43.0713,43.0292,43.0628,216974.0
2019-07-29 15:00:00,51.14,51.17,51.1,51.12,5526504.0,43.0628,43.0881,43.0292,43.046,5526504.0
2019-07-29 15:10:00,51.12,51.13,51.1,51.11,1266517.0,43.046,43.0544,43.0292,43.0376,1266517.0
2019-07-29 15:20:00,51.11,51.13,51.09,51.1,377393.0,43.0376,43.0544,43.0207,43.0292,377393.0
2019-07-29 15:30:00,51.11,51.11,51.08,51.1,542842.0,43.0376,43.0376,43.0123,43.0292,542842.0
2019-07-29 15:40:00,51.11,51.13,51.1,51.13,457989.0,43.0376,43.0544,43.0292,43.0544,457989.0
2019-07-29 15:50:00,51.13,51.14,51.11,51.12,1684268.0,43.0544,43.0628,43.0376,43.046,1684268.0
2019-07-30 09:30:00,50.71,50.72,50.59,50.62,2728322.0,42.7008,42.7092,42.5997,42.625,2728322.0
2019-07-30 09:40:00,50.63,50.67,50.58,50.6,621588.0,42.6334,42.6671,42.5913,42.6081,621588.0
2019-07-30 09:50:00,50.6,50.65,50.58,50.63,502511.0,42.6081,42.6502,42.5913,42.6334,502511.0
2019-07-30 10:00:00,50.62,50.66,50.6,50.65,326884.0,42.625,42.6586,42.6081,42.6502,326884.0
2019-07-30 10:10:00,50.65,50.7,50.61,50.69,607178.0,42.6502,42.6923,42.6165,42.6839,607178.0
2019-07-30 10:20:00,50.7,50.7,50.64,50.68,445493.0,42.6923,42.6923,42.6418,42.6755,445493.0
2019-07-30 10:30:00,50.68,50.72,50.66,50.66,823066.0,42.6755,42.7092,42.6586,42.6586,823066.0
2019-07-30 10:40:00,50.67,50.71,50.63,50.64,501849.0,42.6671,42.7008,42.6334,42.6418,501849.0
2019-07-30 10:50:00,50.64,50.69,50.64,50.66,310620.0,42.6418,42.6839,42.6418,42.6586,310620.0
2019-07-30 11:00:00,50.66,50.76,50.65,50.73,761709.0,42.6586,42.7429,42.6502,42.7176,761709.0
2019-07-30 11:10:00,50.73,50.75,50.71,50.72,368139.0,42.7176,42.7344,42.7008,42.7092,368139.0
2019-07-30 11:20:00,50.71,50.73,50.68,50.69,83800.0,42.7008,42.7176,42.6755,42.6839,83800.0
2019-07-30 11:30:00,50.68,50.73,50.66,50.68,220154.0,42.6755,42.7176,42.6586,42.6755,220154.0
2019-07-30 11:40:00,50.68,50.69,50.66,50.67,94324.0,42.6755,42.6839,42.6586,42.6671,94324.0
2019-07-30 11:50:00,50.66,50.68,50.64,50.65,152296.0,42.6586,42.6755,42.6418,42.6502,152296.0
2019-07-30 12:00:00,50.66,50.7,50.64,50.68,298405.0,42.6586,42.6923,42.6418,42.6755,298405.0
2019-07-30 12:10:00,50.68,50.69,50.67,50.67,127840.0,42.6755,42.6839,42.6671,42.6671,127840.0
2019-07-30 12:20:00,50.68,50.69,50.66,50.67,114841.0,42.6755,42.6839,42.6586,42.6671,114841.0
2019-07-30 12:30:00,50.68,50.68,50.64,50.64,153736.0,42.6755,42.6755,42.6418,42.6418,153736.0
2019-07-30 12:40:00,50.64,50.65,50.62,50.63,149158.0,42.6418,42.6502,42.625,42.6334,149158.0
2019-07-30 12:50:00,50.62,50.63,50.58,50.61,71094.0,42.625,42.6334,42.5913,42.6165,71094.0
2019-07-30 13:00:00,50.61,50.61,50.59,50.61,80003.0,42.6165,42.6165,42.5997,42.6165,80003.0
2019-07-30 13:10:00,50.61,50.63,50.6,50.62,175229.0,42.6165,42.6334,42.6081,42.625,175229.0
2019-07-30 13:20:00,50.62,50.66,50.62,50.66,124643.0,42.625,42.6586,42.625,42.6586,124643.0
2019-07-30 13:30:00,50.66,50.68,50.63,50.65,239850.0,42.6586,42.6755,42.6334,42.6502,239850.0
2019-07-30 13:40:00,50.65,50.66,50.64,50.65,666524.0,42.6502,42.6586,42.6418,42.6502,666524.0
2019-07-30 13:50:00,50.65,50.67,50.64,50.65,247484.0,42.6502,42.6671,42.6418,42.6502,247484.0
2019-07-30 14:00:00,50.66,50.79,50.65,50.77,1159173.0,42.6586,42.7681,42.6502,42.7513,1159173.0
2019-07-30 14:10:00,50.77,50.78,50.73,50.75,1406190.0,42.7513,42.7597,42.7176,42.7344,1406190.0
2019-07-30 14:20:00,50.76,50.76,50.72,50.73,189707.0,42.7429,42.7429,42.7092,42.7176,189707.0
2019-07-30 14:30:00,50.73,50.74,50.7,50.7,146111.0,42.7176,42.726,42.6923,42.6923,146111.0
2019-07-30 14:40:00,50.71,50.71,50.68,50.7,88131.0,42.7008,42.7008,42.6755,42.6923,88131.0
2019-07-30 14:50:00,50.7,50.71,50.68,50.71,114400.0,42.6923,42.7008,42.6755,42.7008,114400.0
2019-07-30 15:00:00,50.71,50.73,50.69,50.7,158777.0,42.7008,42.7176,42.6839,42.6923,158777.0
2019-07-30 15:10:00,50.7,50.71,50.68,50.7,159763.0,42.6923,42.7008,42.6755,42.6923,159763.0
2019-07-30 15:20:00,50.69,50.7,50.68,50.69,250406.0,42.6839,42.6923,42.6755,42.6839,250406.0
2019-07-30 15:30:00,50.69,50.7,50.68,50.68,162134.0,42.6839,42.6923,42.6755,42.6755,162134.0
2019-07-30 15:40:00,50.68,50.69,50.67,50.69,650963.0,42.6755,42.6839,42.6671,42.6839,650963.0
2019-07-30 15:50:00,50.69,50.73,50.67,50.73,697200.0,42.6839,42.7176,42.6671,42.7176,697200.0
2019-07-31 09:30:00,50.72,50.74,50.67,50.68,1120366.0,42.7092,42.726,42.6671,42.6755,1120366.0
2019-07-31 09:40:00,50.67,50.76,50.67,50.72,725363.0,42.6671,42.7429,42.6671,42.7092,725363.0
2019-07-31 09:50:00,50.73,50.74,50.68,50.69,315561.0,42.7176,42.726,42.6755,42.6839,315561.0
2019-07-31 10:00:00,50.69,50.7,50.65,50.66,301598.0,42.6839,42.6923,42.6502,42.6586,301598.0
2019-07-31 10:10:00,50.67,50.69,50.65,50.66,268970.0,42.6671,42.6839,42.6502,42.6586,268970.0
2019-07-31 10:20:00,50.66,50.69,50.65,50.65,414554.0,42.6586,42.6839,42.6502,42.6502,414554.0
2019-07-31 10:30:00,50.66,50.67,50.62,50.64,861624.0,42.6586,42.6671,42.625,42.6418,861624.0
2019-07-31 10:40:00,50.63,50.65,50.62,50.64,325657.0,42.6334,42.6502,42.625,42.6418,325657.0
2019-07-31 10:50:00,50.63,50.65,50.61,50.64,225129.0,42.6334,42.6502,42.6165,42.6418,225129.0
2019-07-31 11:00:00,50.64,50.65,50.62,50.64,398814.0,42.6418,42.6502,42.625,42.6418,398814.0
2019-07-31 11:10:00,50.65,50.66,50.64,50.64,206913.0,42.6502,42.6586,42.6418,42.6418,206913.0
2019-07-31 11:20:00,50.65,50.66,50.61,50.61,1019062.0,42.6502,42.6586,42.6165,42.6165,1019062.0
2019-07-31 11:30:00,50.61,50.64,50.58,50.59,625772.0,42.6165,42.6418,42.5913,42.5997,625772.0
2019-07-31 11:40:00,50.6,50.63,50.59,50.63,352797.0,42.6081,42.6334,42.5997,42.6334,352797.0
2019-07-31 11:50:00,50.63,50.63,50.62,50.63,187588.0,42.6334,42.6334,42.625,42.6334,187588.0
2019-07-31 12:00:00,50.63,50.63,50.6,50.6,242882.0,42.6334,42.6334,42.6081,42.6081,242882.0
2019-07-31 12:10:00,50.61,50.61,50.58,50.58,399232.0,42.6165,42.6165,42.5913,42.5913,399232.0
2019-07-31 12:20:00,50.59,50.59,50.55,50.56,562696.0,42.5997,42.5997,42.566,42.5744,562696.0
2019-07-31 12:30:00,50.55,50.56,50.53,50.54,226800.0,42.566,42.5744,42.5492,42.5576,226800.0
2019-07-31 12:40:00,50.54,50.55,50.53,50.55,163179.0,42.5576,42.566,42.5492,42.566,163179.0
2019-07-31 12:50:00,50.55,50.56,50.54,50.55,125883.0,42.566,42.5744,42.5576,42.566,125883.0
2019-07-31 13:00:00,50.55,50.56,50.54,50.55,492905.0,42.566,42.5744,42.5576,42.566,492905.0
2019-07-31 13:10:00,50.55,50.56,50.55,50.55,424523.0,42.566,42.5744,42.566,42.566,424523.0
2019-07-31 13:20:00,50.56,50.61,50.55,50.61,302551.0,42.5744,42.6165,42.566,42.6165,302551.0
2019-07-31 13:30:00,50.6,50.64,50.6,50.61,244830.0,42.6081,42.6418,42.6081,42.6165,244830.0
2019-07-31 13:40:00,50.62,50.64,50.61,50.61,242419.0,42.625,42.6418,42.6165,42.6165,242419.0
2019-07-31 13:50:00,50.61,50.69,50.6,50.66,392712.0,42.6165,42.6839,42.6081,42.6586,392712.0
2019-07-31 14:00:00,50.63,50.68,50.32,50.5,1324804.0,42.6334,42.6755,42.3723,42.5239,1324804.0
2019-07-31 14:10:00,50.49,50.66,50.46,50.56,1499403.0,42.5155,42.6586,42.4902,42.5744,1499403.0
2019-07-31 14:20:00,50.55,50.6,50.48,50.54,562916.0,42.566,42.6081,42.5071,42.5576,562916.0
2019-07-31 14:30:00,50.53,50.59,50.26,50.3,1828986.0,42.5492,42.5997,42.3218,42.3555,1828986.0
2019-07-31 14:40:00,50.29,50.29,49.93,49.94,2228437.0,42.3471,42.3471,42.0439,42.0524,2228437.0
2019-07-31 14:50:00,49.92,50.05,49.58,49.98,1864909.0,42.0355,42.145,41.7492,42.086,1864909.0
2019-07-31 15:00:00,49.97,50.29,49.87,50.16,1414786.0,42.0776,42.3471,41.9934,42.2376,1414786.0
2019-07-31 15:10:00,50.14,50.23,50.01,50.19,1045019.0,42.2208,42.2966,42.1113,42.2629,1045019.0
2019-07-31 15:20:00,50.2,50.3,50.17,50.26,271125.0,42.2713,42.3555,42.246,42.3218,271125.0
2019-07-31 15:30:00,50.25,50.27,50.16,50.24,374459.0,42.3134,42.3302,42.2376,42.305,374459.0
2019-07-31 15:40:00,50.25,50.31,50.2,50.28,688522.0,42.3134,42.3639,42.2713,42.3387,688522.0
2019-07-31 15:50:00,50.27,50.28,50.11,50.16,1047052.0,42.3302,42.3387,42.1955,42.2376,1047052.0
2019-08-01 09:30:00,50.15,50.19,50.09,50.17,588541.0,42.2292,42.2629,42.1787,42.246,588541.0
2019-08-01 09:40:00,50.17,50.2,50.15,50.18,256168.0,42.246,42.2713,42.2292,42.2545,256168.0
2019-08-01 09:50:00,50.18,50.23,50.16,50.23,580495.0,42.2545,42.2966,42.2376,42.2966,580495.0
2019-08-01 10:00:00,50.22,50.34,50.22,50.34,788006.0,42.2881,42.3892,42.2881,42.3892,788006.0
2019-08-01 10:10:00,50.35,50.42,50.33,50.41,319928.0,42.3976,42.4566,42.3808,42.4481,319928.0
2019-08-01 10:20:00,50.41,50.45,50.38,50.44,778886.0,42.4481,42.4818,42.4229,42.4734,778886.0
2019-08-01 10:30:00,50.44,50.47,50.41,50.42,439423.0,42.4734,42.4987,42.4481,42.4566,439423.0
2019-08-01 10:40:00,50.42,50.43,50.37,50.39,317428.0,42.4566,42.465,42.4145,42.4313,317428.0
2019-08-01 10:50:00,50.39,50.42,50.36,50.41,1622793.0,42.4313,42.4566,42.406,42.4481,1622793.0
2019-08-01 11:00:00,50.41,50.45,50.37,50.39,1158702.0,42.4481,42.4818,42.4145,42.4313,1158702.0
2019-08-01 11:10:00,50.39,50.43,50.38,50.42,263891.0,42.4313,42.465,42.4229,42.4566,263891.0
2019-08-01 11:20:00,50.42,50.49,50.42,50.48,199575.0,42.4566,42.5155,42.4566,42.5071,199575.0
2019-08-01 11:30:00,50.49,50.51,50.43,50.49,432726.0,42.5155,42.5323,42.465,42.5155,432726.0
2019-08-01 11:40:00,50.5,50.5,50.47,50.49,151712.0,42.5239,42.5239,42.4987,42.5155,151712.0
2019-08-01 11:50:00,50.49,50.49,50.42,50.43,186456.0,42.5155,42.5155,42.4566,42.465,186456.0
2019-08-01 12:00:00,50.42,50.44,50.39,50.42,251037.0,42.4566,42.4734,42.4313,42.4566,251037.0
2019-08-01 12:10:00,50.42,50.43,50.39,50.39,190312.0,42.4566,42.465,42.4313,42.4313,190312.0
2019-08-01 12:20:00,50.4,50.43,50.39,50.43,145610.0,42.4397,42.465,42.4313,42.465,145610.0
2019-08-01 12:30:00,50.43,50.47,50.42,50.45,132830.0,42.465,42.4987,42.4566,42.4818,132830.0
2019-08-01 12:40:00,50.45,50.5,50.45,50.49,117086.0,42.4818,42.5239,42.4818,42.5155,117086.0
2019-08-01 12:50:00,50.48,50.5,50.47,50.49,89536.0,42.5071,42.5239,42.4987,42.5155,89536.0
2019-08-01 13:00:00,50.49,50.5,50.46,50.46,87368.0,42.5155,42.5239,42.4902,42.4902,87368.0
2019-08-01 13:10:00,50.47,50.47,50.44,50.46,96609.0,42.4987,42.4987,42.4734,42.4902,96609.0
2019-08-01 13:20:00,50.46,50.47,50.11,50.14,1149009.0,42.4902,42.4987,42.1955,42.2208,1149009.0
2019-08-01 13:30:00,50.14,50.19,49.7,49.71,1520516.0,42.2208,42.2629,41.8503,41.8587,1520516.0
2019-08-01 13:40:00,49.72,49.74,49.28,49.51,2254238.0,41.8671,41.884,41.4966,41.6903,2254238.0
2019-08-01 13:50:00,49.51,49.61,49.34,49.56,1905102.0,41.6903,41.7745,41.5471,41.7324,1905102.0
2019-08-01 14:00:00,49.56,49.57,49.29,49.33,1311656.0,41.7324,41.7408,41.505,41.5387,1311656.0
2019-08-01 14:10:00,49.33,49.39,49.22,49.31,1094631.0,41.5387,41.5892,41.4461,41.5219,1094631.0
2019-08-01 14:20:00,49.31,49.33,49.18,49.26,792783.0,41.5219,41.5387,41.4124,41.4798,792783.0
2019-08-01 14:30:00,49.26,49.27,49.12,49.12,1186319.0,41.4798,41.4882,41.3619,41.3619,1186319.0
2019-08-01 14:40:00,49.12,49.28,49.12,49.28,571909.0,41.3619,41.4966,41.3619,41.4966,571909.0
2019-08-01 14:50:00,49.27,49.32,49.17,49.17,2271874.0,41.4882,41.5303,41.404,41.404,2271874.0
2019-08-01 15:00:00,49.18,49.25,49.14,49.15,948729.0,41.4124,41.4713,41.3787,41.3871,948729.0
2019-08-01 15:10:00,49.15,49.22,49.11,49.19,992436.0,41.3871,41.4461,41.3535,41.4208,992436.0
2019-08-01 15:20:00,49.19,49.31,49.16,49.24,1441833.0,41.4208,41.5219,41.3956,41.4629,1441833.0
2019-08-01 15:30:00,49.24,49.27,49.11,49.23,2100919.0,41.4629,41.4882,41.3535,41.4545,2100919.0
2019-08-01 15:40:00,49.24,49.25,49.17,49.18,1314285.0,41.4629,41.4713,41.404,41.4124,1314285.0
2019-08-01 15:50:00,49.17,49.2,49.04,49.2,2568128.0,41.404,41.4292,41.2945,41.4292,2568128.0
2019-08-02 09:30:00,48.97,49.09,48.92,49.08,1808689.0,41.2356,41.3366,41.1935,41.3282,1808689.0
2019-08-02 09:40:00,49.07,49.07,48.94,48.95,866779.0,41.3198,41.3198,41.2103,41.2187,866779.0
2019-08-02 09:50:00,48.96,49.08,48.92,48.92,835030.0,41.2272,41.3282,41.1935,41.1935,835030.0
2019-08-02 10:00:00,48.92,48.95,48.87,48.89,389332.0,41.1935,41.2187,41.1514,41.1682,389332.0
2019-08-02 10:10:00,48.88,48.88,48.78,48.78,691274.0,41.1598,41.1598,41.0756,41.0756,691274.0
2019-08-02 10:20:00,48.78,48.82,48.76,48.8,863148.0,41.0756,41.1093,41.0587,41.0924,863148.0
2019-08-02 10:30:00,48.8,48.8,48.63,48.64,1180237.0,41.0924,41.0924,40.9493,40.9577,1180237.0
2019-08-02 10:40:00,48.64,48.7,48.61,48.63,1243730.0,40.9577,41.0082,40.9324,40.9493,1243730.0
2019-08-02 10:50:00,48.63,48.67,48.58,48.6,690280.0,40.9493,40.983,40.9072,40.924,690280.0
2019-08-02 11:00:00,48.6,48.69,48.56,48.68,988817.0,40.924,40.9998,40.8903,40.9914,988817.0
2019-08-02 11:10:00,48.68,48.76,48.68,48.74,504595.0,40.9914,41.0587,40.9914,41.0419,504595.0
2019-08-02 11:20:00,48.73,48.73,48.67,48.68,593210.0,41.0335,41.0335,40.983,40.9914,593210.0
2019-08-02 11:30:00,48.68,48.74,48.63,48.64,628820.0,40.9914,41.0419,40.9493,40.9577,628820.0
2019-08-02 11:40:00,48.64,48.7,48.62,48.68,805139.0,40.9577,41.0082,40.9409,40.9914,805139.0
2019-08-02 11:50:00,48.68,48.77,48.63,48.74,633590.0,40.9914,41.0672,40.9493,41.0419,633590.0
2019-08-02 12:00:00,48.74,48.76,48.7,48.75,515642.0,41.0419,41.0587,41.0082,41.0503,515642.0
2019-08-02 12:10:00,48.75,48.8,48.73,48.8,684020.0,41.0503,41.0924,41.0335,41.0924,684020.0
2019-08-02 12:20:00,48.79,48.8,48.76,48.78,459507.0,41.084,41.0924,41.0587,41.0756,459507.0
2019-08-02 12:30:00,48.78,48.79,48.73,48.76,409691.0,41.0756,41.084,41.0335,41.0587,409691.0
2019-08-02 12:40:00,48.76,48.79,48.71,48.72,607938.0,41.0587,41.084,41.0166,41.0251,607938.0
2019-08-02 12:50:00,48.72,48.73,48.68,48.69,439458.0,41.0251,41.0335,40.9914,40.9998,439458.0
2019-08-02 13:00:00,48.69,48.71,48.61,48.66,768355.0,40.9998,41.0166,40.9324,40.9745,768355.0
2019-08-02 13:10:00,48.65,48.68,48.62,48.65,496647.0,40.9661,40.9914,40.9409,40.9661,496647.0
2019-08-02 13:20:00,48.64,48.69,48.6,48.62,425458.0,40.9577,40.9998,40.924,40.9409,425458.0
2019-08-02 13:30:00,48.62,48.63,48.58,48.61,479238.0,40.9409,40.9493,40.9072,40.9324,479238.0
2019-08-02 13:40:00,48.61,48.64,48.59,48.61,366039.0,40.9324,40.9577,40.9156,40.9324,366039.0
2019-08-02 13:50:00,48.6,48.61,48.57,48.58,746297.0,40.924,40.9324,40.8987,40.9072,746297.0
2019-08-02 14:00:00,48.58,48.63,48.56,48.61,369520.0,40.9072,40.9493,40.8903,40.9324,369520.0
2019-08-02 14:10:00,48.61,48.67,48.6,48.61,337540.0,40.9324,40.983,40.924,40.9324,337540.0
2019-08-02 14:20:00,48.61,48.67,48.6,48.64,403366.0,40.9324,40.983,40.924,40.9577,403366.0
2019-08-02 14:30:00,48.64,48.68,48.62,48.68,337358.0,40.9577,40.9914,40.9409,40.9914,337358.0
2019-08-02 14:40:00,48.67,48.73,48.65,48.69,467299.0,40.983,41.0335,40.9661,40.9998,467299.0
2019-08-02 14:50:00,48.68,48.69,48.65,48.69,359387.0,40.9914,40.9998,40.9661,40.9998,359387.0
2019-08-02 15:00:00,48.69,48.71,48.66,48.67,441082.0,40.9998,41.0166,40.9745,40.983,441082.0
2019-08-02 15:10:00,48.66,48.67,48.62,48.65,487301.0,40.9745,40.983,40.9409,40.9661,487301.0
2019-08-02 15:20:00,48.65,48.74,48.64,48.71,582605.0,40.9661,41.0419,40.9577,41.0166,582605.0
2019-08-02 15:30:00,48.72,48.83,48.68,48.8,1151254.0,41.0251,41.1177,40.9914,41.0924,1151254.0
2019-08-02 15:40:00,48.8,48.81,48.69,48.7,551180.0,41.0924,41.1008,40.9998,41.0082,551180.0
2019-08-02 15:50:00,48.7,48.72,48.65,48.71,1230285.0,41.0082,41.0251,40.9661,41.0166,1230285.0
2019-08-05 09:30:00,47.38,47.44,47.33,47.4,967253.0,39.8967,39.9472,39.8546,39.9135,967253.0
2019-08-05 09:40:00,47.39,47.39,47.31,47.33,596501.0,39.9051,39.9051,39.8378,39.8546,596501.0
2019-08-05 09:50:00,47.33,47.37,47.31,47.36,473564.0,39.8546,39.8883,39.8378,39.8799,473564.0
2019-08-05 10:00:00,47.35,47.38,47.24,47.29,523864.0,39.8714,39.8967,39.7788,39.8209,523864.0
2019-08-05 10:10:00,47.29,47.33,47.26,47.27,2098280.0,39.8209,39.8546,39.7957,39.8041,2098280.0
2019-08-05 10:20:00,47.26,47.28,47.2,47.24,838434.0,39.7957,39.8125,39.7451,39.7788,838434.0
2019-08-05 10:30:00,47.23,47.25,47.15,47.15,589278.0,39.7704,39.7872,39.703,39.703,589278.0
2019-08-05 10:40:00,47.15,47.17,47.08,47.11,600016.0,39.703,39.7199,39.6441,39.6693,600016.0
2019-08-05 10:50:00,47.1,47.15,47.09,47.13,308510.0,39.6609,39.703,39.6525,39.6862,308510.0
2019-08-05 11:00:00,47.13,47.26,47.12,47.24,1664901.0,39.6862,39.7957,39.6778,39.7788,1664901.0
2019-08-05 11:10:00,47.24,47.29,47.21,47.25,811076.0,39.7788,39.8209,39.7535,39.7872,811076.0
2019-08-05 11:20:00,47.25,47.26,47.15,47.17,432373.0,39.7872,39.7957,39.703,39.7199,432373.0
2019-08-05 11:30:00,47.17,47.2,47.13,47.14,309699.0,39.7199,39.7451,39.6862,39.6946,309699.0
2019-08-05 11:40:00,47.14,47.15,47.08,47.13,239516.0,39.6946,39.703,39.6441,39.6862,239516.0
2019-08-05 11:50:00,47.13,47.16,47.09,47.1,418313.0,39.6862,39.7114,39.6525,39.6609,418313.0
2019-08-05 12:00:00,47.1,47.1,47.04,47.06,363311.0,39.6609,39.6609,39.6104,39.6272,363311.0
2019-08-05 12:10:00,47.05,47.1,47.05,47.1,296894.0,39.6188,39.6609,39.6188,39.6609,296894.0
2019-08-05 12:20:00,47.09,47.1,47.0,47.02,446441.0,39.6525,39.6609,39.5767,39.5936,446441.0
2019-08-05 12:30:00,47.02,47.09,47.01,47.05,434492.0,39.5936,39.6525,39.5851,39.6188,434492.0
2019-08-05 12:40:00,47.06,47.06,46.93,46.94,428527.0,39.6272,39.6272,39.5178,39.5262,428527.0
2019-08-05 12:50:00,46.94,46.98,46.87,46.88,934693.0,39.5262,39.5599,39.4672,39.4757,934693.0
2019-08-05 13:00:00,46.88,46.96,46.85,46.95,1139865.0,39.4757,39.543,39.4504,39.5346,1139865.0
2019-08-05 13:10:00,46.95,47.04,46.95,47.04,280165.0,39.5346,39.6104,39.5346,39.6104,280165.0
2019-08-05 13:20:00,47.04,47.04,46.98,46.98,613294.0,39.6104,39.6104,39.5599,39.5599,613294.0
2019-08-05 13:30:00,46.98,47.02,46.96,47.02,454375.0,39.5599,39.5936,39.543,39.5936,454375.0
2019-08-05 13:40:00,47.02,47.04,46.9,46.91,432820.0,39.5936,39.6104,39.4925,39.5009,432820.0
2019-08-05 13:50:00,46.92,46.92,46.83,46.84,387198.0,39.5094,39.5094,39.4336,39.442,387198.0
2019-08-05 14:00:00,46.83,46.9,46.83,46.89,366833.0,39.4336,39.4925,39.4336,39.4841,366833.0
2019-08-05 14:10:00,46.88,46.96,46.88,46.93,440885.0,39.4757,39.543,39.4757,39.5178,440885.0
2019-08-05 14:20:00,46.93,46.94,46.81,46.84,657051.0,39.5178,39.5262,39.4167,39.442,657051.0
2019-08-05 14:30:00,46.83,46.88,46.79,46.85,971543.0,39.4336,39.4757,39.3999,39.4504,971543.0
2019-08-05 14:40:00,46.86,46.87,46.81,46.82,405597.0,39.4588,39.4672,39.4167,39.4251,405597.0
2019-08-05 14:50:00,46.81,46.83,46.74,46.76,840416.0,39.4167,39.4336,39.3578,39.3746,840416.0
2019-08-05 15:00:00,46.76,46.83,46.67,46.69,664356.0,39.3746,39.4336,39.2988,39.3157,664356.0
2019-08-05 15:10:00,46.68,46.87,46.68,46.85,1043521.0,39.3073,39.4672,39.3073,39.4504,1043521.0
2019-08-05 15:20:00,46.85,46.92,46.79,46.8,1051389.0,39.4504,39.5094,39.3999,39.4083,1051389.0
2019-08-05 15:30:00,46.8,46.94,46.77,46.92,1250957.0,39.4083,39.5262,39.383,39.5094,1250957.0
2019-08-05 15:40:00,46.92,47.0,46.89,46.93,897396.0,39.5094,39.5767,39.4841,39.5178,897396.0
2019-08-05 15:50:00,46.93,46.99,46.88,46.93,2523079.0,39.5178,39.5683,39.4757,39.5178,2523079.0
2019-08-06 09:30:00,47.75,47.82,47.7,47.71,1083137.0,40.2083,40.2672,40.1662,40.1746,1083137.0
2019-08-06 09:40:00,47.71,47.73,47.63,47.66,738253.0,40.1746,40.1914,40.1072,40.1325,738253.0
2019-08-06 09:50:00,47.66,47.68,47.61,47.67,1241636.0,40.1325,40.1493,40.0904,40.1409,1241636.0
2019-08-06 10:00:00,47.67,47.72,47.66,47.67,960835.0,40.1409,40.183,40.1325,40.1409,960835.0
2019-08-06 10:10:00,47.67,47.67,47.47,47.47,686602.0,40.1409,40.1409,39.9725,39.9725,686602.0
2019-08-06 10:20:00,47.48,47.56,47.46,47.51,673934.0,39.9809,40.0483,39.9641,40.0062,673934.0
2019-08-06 10:30:00,47.51,47.6,47.49,47.58,550211.0,40.0062,40.082,39.9893,40.0651,550211.0
2019-08-06 10:40:00,47.58,47.62,47.48,47.49,1341881.0,40.0651,40.0988,39.9809,39.9893,1341881.0
2019-08-06 10:50:00,47.5,47.51,47.45,47.46,529383.0,39.9977,40.0062,39.9556,39.9641,529383.0
2019-08-06 11:00:00,47.47,47.47,47.41,47.41,490568.0,39.9725,39.9725,39.922,39.922,490568.0
2019-08-06 11:10:00,47.42,47.42,47.32,47.32,1183867.0,39.9304,39.9304,39.8462,39.8462,1183867.0
2019-08-06 11:20:00,47.32,47.4,47.31,47.37,505074.0,39.8462,39.9135,39.8378,39.8883,505074.0
2019-08-06 11:30:00,47.37,47.38,47.28,47.35,1732500.0,39.8883,39.8967,39.8125,39.8714,1732500.0
2019-08-06 11:40:00,47.34,47.44,47.33,47.44,334652.0,39.863,39.9472,39.8546,39.9472,334652.0
2019-08-06 11:50:00,47.44,47.47,47.39,47.47,375152.0,39.9472,39.9725,39.9051,39.9725,375152.0
2019-08-06 12:00:00,47.47,47.52,47.39,47.44,487692.0,39.9725,40.0146,39.9051,39.9472,487692.0
2019-08-06 12:10:00,47.44,47.47,47.39,47.4,575634.0,39.9472,39.9725,39.9051,39.9135,575634.0
2019-08-06 12:20:00,47.41,47.41,47.36,47.38,826184.0,39.922,39.922,39.8799,39.8967,826184.0
2019-08-06 12:30:00,47.38,47.39,47.34,47.36,714758.0,39.8967,39.9051,39.863,39.8799,714758.0
2019-08-06 12:40:00,47.35,47.37,47.31,47.32,541954.0,39.8714,39.8883,39.8378,39.8462,541954.0
2019-08-06 12:50:00,47.32,47.36,47.3,47.34,397991.0,39.8462,39.8799,39.8293,39.863,397991.0
2019-08-06 13:00:00,47.34,47.45,47.34,47.43,315702.0,39.863,39.9556,39.863,39.9388,315702.0
2019-08-06 13:10:00,47.43,47.44,47.4,47.41,258127.0,39.9388,39.9472,39.9135,39.922,258127.0
2019-08-06 13:20:00,47.41,47.47,47.4,47.44,266729.0,39.922,39.9725,39.9135,39.9472,266729.0
2019-08-06 13:30:00,47.45,47.47,47.41,47.46,363769.0,39.9556,39.9725,39.922,39.9641,363769.0
2019-08-06 13:40:00,47.46,47.47,47.43,47.46,295049.0,39.9641,39.9725,39.9388,39.9641,295049.0
2019-08-06 13:50:00,47.46,47.48,47.43,47.45,229571.0,39.9641,39.9809,39.9388,39.9556,229571.0
2019-08-06 14:00:00,47.45,47.45,47.4,47.43,334707.0,39.9556,39.9556,39.9135,39.9388,334707.0
2019-08-06 14:10:00,47.43,47.55,47.42,47.55,1484417.0,39.9388,40.0398,39.9304,40.0398,1484417.0
2019-08-06 14:20:00,47.55,47.56,47.52,47.55,337261.0,40.0398,40.0483,40.0146,40.0398,337261.0
2019-08-06 14:30:00,47.55,47.6,47.53,47.56,502635.0,40.0398,40.082,40.023,40.0483,502635.0
2019-08-06 14:40:00,47.56,47.59,47.54,47.58,1147948.0,40.0483,40.0735,40.0314,40.0651,1147948.0
2019-08-06 14:50:00,47.58,47.58,47.52,47.55,579244.0,40.0651,40.0651,40.0146,40.0398,579244.0
2019-08-06 15:00:00,47.55,47.59,47.54,47.55,391646.0,40.0398,40.0735,40.0314,40.0398,391646.0
2019-08-06 15:10:00,47.55,47.59,47.53,47.58,549852.0,40.0398,40.0735,40.023,40.0651,549852.0
2019-08-06 15:20:00,47.58,47.59,47.53,47.55,318473.0,40.0651,40.0735,40.023,40.0398,318473.0
2019-08-06 15:30:00,47.55,47.56,47.51,47.56,554434.0,40.0398,40.0483,40.0062,40.0483,554434.0
2019-08-06 15:40:00,47.56,47.59,47.54,47.58,377523.0,40.0483,40.0735,40.0314,40.0651,377523.0
2019-08-06 15:50:00,47.58,47.62,47.55,47.58,1816059.0,40.0651,40.0988,40.0398,40.0651,1816059.0
2019-08-07 09:30:00,47.14,47.22,47.05,47.2,1060095.0,39.6946,39.762,39.6188,39.7451,1060095.0
2019-08-07 09:40:00,47.2,47.2,46.94,46.98,1019931.0,39.7451,39.7451,39.5262,39.5599,1019931.0
2019-08-07 09:50:00,46.98,47.06,46.95,47.05,1003953.0,39.5599,39.6272,39.5346,39.6188,1003953.0
2019-08-07 10:00:00,47.05,47.18,46.99,47.16,781060.0,39.6188,39.7283,39.5683,39.7114,781060.0
2019-08-07 10:10:00,47.17,47.3,47.17,47.27,564669.0,39.7199,39.8293,39.7199,39.8041,564669.0
2019-08-07 10:20:00,47.28,47.29,47.19,47.22,487200.0,39.8125,39.8209,39.7367,39.762,487200.0
2019-08-07 10:30:00,47.22,47.42,47.2,47.41,797514.0,39.762,39.9304,39.7451,39.922,797514.0
2019-08-07 10:40:00,47.41,47.42,47.32,47.41,526500.0,39.922,39.9304,39.8462,39.922,526500.0
2019-08-07 10:50:00,47.4,47.54,47.39,47.45,912286.0,39.9135,40.0314,39.9051,39.9556,912286.0
2019-08-07 11:00:00,47.44,47.44,47.32,47.39,754925.0,39.9472,39.9472,39.8462,39.9051,754925.0
2019-08-07 11:10:00,47.4,47.43,47.34,47.38,493940.0,39.9135,39.9388,39.863,39.8967,493940.0
2019-08-07 11:20:00,47.38,47.41,47.31,47.32,342968.0,39.8967,39.922,39.8378,39.8462,342968.0
2019-08-07 11:30:00,47.32,47.38,47.29,47.33,302473.0,39.8462,39.8967,39.8209,39.8546,302473.0
2019-08-07 11:40:00,47.33,47.35,47.27,47.31,249063.0,39.8546,39.8714,39.8041,39.8378,249063.0
2019-08-07 11:50:00,47.3,47.36,47.27,47.31,386945.0,39.8293,39.8799,39.8041,39.8378,386945.0
2019-08-07 12:00:00,47.31,47.34,47.28,47.3,313042.0,39.8378,39.863,39.8125,39.8293,313042.0
2019-08-07 12:10:00,47.3,47.36,47.27,47.33,262796.0,39.8293,39.8799,39.8041,39.8546,262796.0
2019-08-07 12:20:00,47.32,47.33,47.25,47.32,338326.0,39.8462,39.8546,39.7872,39.8462,338326.0
2019-08-07 12:30:00,47.31,47.4,47.29,47.36,328447.0,39.8378,39.9135,39.8209,39.8799,328447.0
2019-08-07 12:40:00,47.35,47.43,47.34,47.41,413315.0,39.8714,39.9388,39.863,39.922,413315.0
2019-08-07 12:50:00,47.41,47.46,47.4,47.46,346675.0,39.922,39.9641,39.9135,39.9641,346675.0
2019-08-07 13:00:00,47.46,47.49,47.44,47.48,292687.0,39.9641,39.9893,39.9472,39.9809,292687.0
2019-08-07 13:10:00,47.5,47.5,47.43,47.46,376701.0,39.9977,39.9977,39.9388,39.9641,376701.0
2019-08-07 13:20:00,47.45,47.53,47.43,47.52,430250.0,39.9556,40.023,39.9388,40.0146,430250.0
2019-08-07 13:30:00,47.53,47.62,47.52,47.62,432771.0,40.023,40.0988,40.0146,40.0988,432771.0
2019-08-07 13:40:00,47.63,47.69,47.63,47.69,263843.0,40.1072,40.1577,40.1072,40.1577,263843.0
2019-08-07 13:50:00,47.69,47.7,47.59,47.59,446002.0,40.1577,40.1662,40.0735,40.0735,446002.0
2019-08-07 14:00:00,47.59,47.69,47.59,47.67,319034.0,40.0735,40.1577,40.0735,40.1409,319034.0
2019-08-07 14:10:00,47.68,47.69,47.53,47.55,426213.0,40.1493,40.1577,40.023,40.0398,426213.0
2019-08-07 14:20:00,47.55,47.65,47.54,47.64,602476.0,40.0398,40.1241,40.0314,40.1156,602476.0
2019-08-07 14:30:00,47.64,47.66,47.61,47.63,556870.0,40.1156,40.1325,40.0904,40.1072,556870.0
2019-08-07 14:40:00,47.62,47.74,47.61,47.71,598664.0,40.0988,40.1998,40.0904,40.1746,598664.0
2019-08-07 14:50:00,47.71,47.75,47.69,47.74,385904.0,40.1746,40.2083,40.1577,40.1998,385904.0
2019-08-07 15:00:00,47.74,47.75,47.65,47.66,673694.0,40.1998,40.2083,40.1241,40.1325,673694.0
2019-08-07 15:10:00,47.66,47.69,47.61,47.69,383437.0,40.1325,40.1577,40.0904,40.1577,383437.0
2019-08-07 15:20:00,47.69,47.72,47.67,47.71,398201.0,40.1577,40.183,40.1409,40.1746,398201.0
2019-08-07 15:30:00,47.71,47.77,47.7,47.76,516330.0,40.1746,40.2251,40.1662,40.2167,516330.0
2019-08-07 15:40:00,47.76,47.8,47.73,47.78,850892.0,40.2167,40.2504,40.1914,40.2335,850892.0
2019-08-07 15:50:00,47.77,47.84,47.75,47.8,1314678.0,40.2251,40.284,40.2083,40.2504,1314678.0
2019-08-08 09:30:00,48.15,48.2,48.13,48.2,660070.0,40.5451,40.5872,40.5282,40.5872,660070.0
2019-08-08 09:40:00,48.19,48.21,48.12,48.13,279671.0,40.5788,40.5956,40.5198,40.5282,279671.0
2019-08-08 09:50:00,48.12,48.22,48.04,48.2,676477.0,40.5198,40.604,40.4525,40.5872,676477.0
2019-08-08 10:00:00,48.21,48.23,48.17,48.21,392553.0,40.5956,40.6124,40.5619,40.5956,392553.0
2019-08-08 10:10:00,48.21,48.23,48.17,48.23,269343.0,40.5956,40.6124,40.5619,40.6124,269343.0
2019-08-08 10:20:00,48.22,48.23,48.18,48.2,230964.0,40.604,40.6124,40.5703,40.5872,230964.0
2019-08-08 10:30:00,48.2,48.32,48.2,48.26,455209.0,40.5872,40.6882,40.5872,40.6377,455209.0
2019-08-08 10:40:00,48.26,48.26,48.19,48.2,527979.0,40.6377,40.6377,40.5788,40.5872,527979.0
2019-08-08 10:50:00,48.21,48.24,48.17,48.19,582930.0,40.5956,40.6209,40.5619,40.5788,582930.0
2019-08-08 11:00:00,48.19,48.23,48.19,48.21,314243.0,40.5788,40.6124,40.5788,40.5956,314243.0
2019-08-08 11:10:00,48.21,48.26,48.19,48.25,382245.0,40.5956,40.6377,40.5788,40.6293,382245.0
2019-08-08 11:20:00,48.25,48.29,48.23,48.23,323330.0,40.6293,40.663,40.6124,40.6124,323330.0
2019-08-08 11:30:00,48.23,48.32,48.22,48.3,388336.0,40.6124,40.6882,40.604,40.6714,388336.0
2019-08-08 11:40:00,48.31,48.34,48.27,48.28,401547.0,40.6798,40.7051,40.6461,40.6546,401547.0
2019-08-08 11:50:00,48.28,48.31,48.27,48.3,766673.0,40.6546,40.6798,40.6461,40.6714,766673.0
2019-08-08 12:00:00,48.3,48.33,48.28,48.32,459328.0,40.6714,40.6967,40.6546,40.6882,459328.0
2019-08-08 12:10:00,48.32,48.35,48.3,48.35,270249.0,40.6882,40.7135,40.6714,40.7135,270249.0
2019-08-08 12:20:00,48.34,48.37,48.33,48.34,330821.0,40.7051,40.7303,40.6967,40.7051,330821.0
2019-08-08 12:30:00,48.34,48.39,48.33,48.37,131240.0,40.7051,40.7472,40.6967,40.7303,131240.0
2019-08-08 12:40:00,48.37,48.39,48.33,48.33,207945.0,40.7303,40.7472,40.6967,40.6967,207945.0
2019-08-08 12:50:00,48.33,48.37,48.33,48.37,134693.0,40.6967,40.7303,40.6967,40.7303,134693.0
2019-08-08 13:00:00,48.37,48.4,48.34,48.36,196317.0,40.7303,40.7556,40.7051,40.7219,196317.0
2019-08-08 13:10:00,48.35,48.37,48.34,48.35,102857.0,40.7135,40.7303,40.7051,40.7135,102857.0
2019-08-08 13:20:00,48.35,48.37,48.32,48.33,230119.0,40.7135,40.7303,40.6882,40.6967,230119.0
2019-08-08 13:30:00,48.33,48.37,48.33,48.36,117635.0,40.6967,40.7303,40.6967,40.7219,117635.0
2019-08-08 13:40:00,48.36,48.4,48.35,48.39,170497.0,40.7219,40.7556,40.7135,40.7472,170497.0
2019-08-08 13:50:00,48.39,48.4,48.35,48.36,201111.0,40.7472,40.7556,40.7135,40.7219,201111.0
2019-08-08 14:00:00,48.36,48.36,48.3,48.32,405146.0,40.7219,40.7219,40.6714,40.6882,405146.0
2019-08-08 14:10:00,48.32,48.35,48.3,48.3,232305.0,40.6882,40.7135,40.6714,40.6714,232305.0
2019-08-08 14:20:00,48.31,48.32,48.3,48.32,233932.0,40.6798,40.6882,40.6714,40.6882,233932.0
2019-08-08 14:30:00,48.32,48.38,48.31,48.36,596740.0,40.6882,40.7388,40.6798,40.7219,596740.0
2019-08-08 14:40:00,48.36,48.4,48.32,48.33,317426.0,40.7219,40.7556,40.6882,40.6967,317426.0
2019-08-08 14:50:00,48.33,48.37,48.33,48.36,271945.0,40.6967,40.7303,40.6967,40.7219,271945.0
2019-08-08 15:00:00,48.36,48.43,48.35,48.41,238654.0,40.7219,40.7809,40.7135,40.764,238654.0
2019-08-08 15:10:00,48.41,48.41,48.35,48.37,369498.0,40.764,40.764,40.7135,40.7303,369498.0
2019-08-08 15:20:00,48.37,48.4,48.36,48.39,218494.0,40.7303,40.7556,40.7219,40.7472,218494.0
2019-08-08 15:30:00,48.39,48.43,48.38,48.42,226840.0,40.7472,40.7809,40.7388,40.7724,226840.0
2019-08-08 15:40:00,48.42,48.47,48.41,48.41,412286.0,40.7724,40.8145,40.764,40.764,412286.0
2019-08-08 15:50:00,48.41,48.44,48.4,48.44,1089324.0,40.764,40.7893,40.7556,40.7893,1089324.0
2019-08-09 09:30:00,48.16,48.21,48.08,48.2,345009.0,40.5535,40.5956,40.4861,40.5872,345009.0
2019-08-09 09:40:00,48.2,48.21,48.13,48.14,909921.0,40.5872,40.5956,40.5282,40.5367,909921.0
2019-08-09 09:50:00,48.13,48.14,48.04,48.06,497205.0,40.5282,40.5367,40.4525,40.4693,497205.0
2019-08-09 10:00:00,48.05,48.11,47.94,47.97,784436.0,40.4609,40.5114,40.3683,40.3935,784436.0
2019-08-09 10:10:00,47.96,48.03,47.9,47.92,947877.0,40.3851,40.444,40.3346,40.3514,947877.0
2019-08-09 10:20:00,47.91,47.95,47.86,47.86,356511.0,40.343,40.3767,40.3009,40.3009,356511.0
2019-08-09 10:30:00,47.85,47.87,47.77,47.84,263408.0,40.2925,40.3093,40.2251,40.284,263408.0
2019-08-09 10:40:00,47.85,47.9,47.82,47.88,377424.0,40.2925,40.3346,40.2672,40.3177,377424.0
2019-08-09 10:50:00,47.9,47.95,47.89,47.92,283717.0,40.3346,40.3767,40.3261,40.3514,283717.0
2019-08-09 11:00:00,47.92,47.92,47.85,47.86,444000.0,40.3514,40.3514,40.2925,40.3009,444000.0
2019-08-09 11:10:00,47.86,47.92,47.85,47.87,104925.0,40.3009,40.3514,40.2925,40.3093,104925.0
2019-08-09 11:20:00,47.87,47.87,47.74,47.74,548156.0,40.3093,40.3093,40.1998,40.1998,548156.0
2019-08-09 11:30:00,47.75,47.83,47.74,47.79,239748.0,40.2083,40.2756,40.1998,40.2419,239748.0
2019-08-09 11:40:00,47.79,47.87,47.78,47.86,187714.0,40.2419,40.3093,40.2335,40.3009,187714.0
2019-08-09 11:50:00,47.87,47.87,47.78,47.82,494618.0,40.3093,40.3093,40.2335,40.2672,494618.0
2019-08-09 12:00:00,47.82,47.86,47.82,47.85,111223.0,40.2672,40.3009,40.2672,40.2925,111223.0
2019-08-09 12:10:00,47.85,47.87,47.79,47.79,313932.0,40.2925,40.3093,40.2419,40.2419,313932.0
2019-08-09 12:20:00,47.8,47.85,47.78,47.83,307580.0,40.2504,40.2925,40.2335,40.2756,307580.0
2019-08-09 12:30:00,47.83,47.87,47.81,47.87,282504.0,40.2756,40.3093,40.2588,40.3093,282504.0
2019-08-09 12:40:00,47.86,47.88,47.84,47.87,127981.0,40.3009,40.3177,40.284,40.3093,127981.0
2019-08-09 12:50:00,47.88,48.1,47.86,47.94,747018.0,40.3177,40.503,40.3009,40.3683,747018.0
2019-08-09 13:00:00,47.93,47.99,47.93,47.96,297935.0,40.3598,40.4104,40.3598,40.3851,297935.0
2019-08-09 13:10:00,47.96,48.02,47.94,48.01,1038971.0,40.3851,40.4356,40.3683,40.4272,1038971.0
2019-08-09 13:20:00,48.01,48.08,47.99,48.06,179242.0,40.4272,40.4861,40.4104,40.4693,179242.0
2019-08-09 13:30:00,48.06,48.14,48.06,48.1,187926.0,40.4693,40.5367,40.4693,40.503,187926.0
2019-08-09 13:40:00,48.1,48.11,48.06,48.09,150691.0,40.503,40.5114,40.4693,40.4946,150691.0
2019-08-09 13:50:00,48.09,48.11,48.02,48.02,111860.0,40.4946,40.5114,40.4356,40.4356,111860.0
2019-08-09 14:00:00,48.03,48.06,48.0,48.04,197338.0,40.444,40.4693,40.4188,40.4525,197338.0
2019-08-09 14:10:00,48.05,48.06,48.02,48.04,153595.0,40.4609,40.4693,40.4356,40.4525,153595.0
2019-08-09 14:20:00,48.03,48.08,48.01,48.05,177571.0,40.444,40.4861,40.4272,40.4609,177571.0
2019-08-09 14:30:00,48.06,48.08,48.0,48.03,348838.0,40.4693,40.4861,40.4188,40.444,348838.0
2019-08-09 14:40:00,48.02,48.05,48.02,48.03,321242.0,40.4356,40.4609,40.4356,40.444,321242.0
2019-08-09 14:50:00,48.03,48.04,48.0,48.03,318290.0,40.444,40.4525,40.4188,40.444,318290.0
2019-08-09 15:00:00,48.03,48.09,48.02,48.07,279219.0,40.444,40.4946,40.4356,40.4777,279219.0
2019-08-09 15:10:00,48.07,48.08,48.06,48.08,1079051.0,40.4777,40.4861,40.4693,40.4861,1079051.0
2019-08-09 15:20:00,48.08,48.09,48.06,48.08,502204.0,40.4861,40.4946,40.4693,40.4861,502204.0
2019-08-09 15:30:00,48.08,48.12,48.07,48.11,456531.0,40.4861,40.5198,40.4777,40.5114,456531.0
2019-08-09 15:40:00,48.11,48.11,48.06,48.07,731291.0,40.5114,40.5114,40.4693,40.4777,731291.0
2019-08-09 15:50:00,48.06,48.07,47.98,47.99,1550031.0,40.4693,40.4777,40.4019,40.4104,1550031.0
2019-08-12 09:30:00,47.35,47.41,47.25,47.27,818504.0,39.8714,39.922,39.7872,39.8041,818504.0
2019-08-12 09:40:00,47.28,47.33,47.24,47.3,361821.0,39.8125,39.8546,39.7788,39.8293,361821.0
2019-08-12 09:50:00,47.3,47.36,47.29,47.35,313913.0,39.8293,39.8799,39.8209,39.8714,313913.0
2019-08-12 10:00:00,47.35,47.4,47.27,47.28,303323.0,39.8714,39.9135,39.8041,39.8125,303323.0
2019-08-12 10:10:00,47.28,47.38,47.26,47.37,325223.0,39.8125,39.8967,39.7957,39.8883,325223.0
2019-08-12 10:20:00,47.37,47.44,47.37,47.4,228468.0,39.8883,39.9472,39.8883,39.9135,228468.0
2019-08-12 10:30:00,47.4,47.42,47.38,47.42,188064.0,39.9135,39.9304,39.8967,39.9304,188064.0
2019-08-12 10:40:00,47.42,47.44,47.35,47.36,236178.0,39.9304,39.9472,39.8714,39.8799,236178.0
2019-08-12 10:50:00,47.36,47.47,47.35,47.46,247375.0,39.8799,39.9725,39.8714,39.9641,247375.0
2019-08-12 11:00:00,47.45,47.45,47.34,47.35,213875.0,39.9556,39.9556,39.863,39.8714,213875.0
2019-08-12 11:10:00,47.34,47.35,47.29,47.33,177649.0,39.863,39.8714,39.8209,39.8546,177649.0
2019-08-12 11:20:00,47.33,47.39,47.32,47.35,224094.0,39.8546,39.9051,39.8462,39.8714,224094.0
2019-08-12 11:30:00,47.35,47.39,47.34,47.36,402186.0,39.8714,39.9051,39.863,39.8799,402186.0
2019-08-12 11:40:00,47.35,47.45,47.35,47.45,253610.0,39.8714,39.9556,39.8714,39.9556,253610.0
2019-08-12 11:50:00,47.45,47.45,47.43,47.43,80614.0,39.9556,39.9556,39.9388,39.9388,80614.0
2019-08-12 12:00:00,47.43,47.45,47.4,47.45,259706.0,39.9388,39.9556,39.9135,39.9556,259706.0
2019-08-12 12:10:00,47.45,47.47,47.43,47.47,191052.0,39.9556,39.9725,39.9388,39.9725,191052.0
2019-08-12 12:20:00,47.47,47.49,47.45,47.48,160632.0,39.9725,39.9893,39.9556,39.9809,160632.0
2019-08-12 12:30:00,47.48,47.51,47.46,47.48,224310.0,39.9809,40.0062,39.9641,39.9809,224310.0
2019-08-12 12:40:00,47.48,47.48,47.4,47.46,357606.0,39.9809,39.9809,39.9135,39.9641,357606.0
2019-08-12 12:50:00,47.45,47.47,47.42,47.44,148507.0,39.9556,39.9725,39.9304,39.9472,148507.0
2019-08-12 13:00:00,47.43,47.47,47.42,47.44,145923.0,39.9388,39.9725,39.9304,39.9472,145923.0
2019-08-12 13:10:00,47.44,47.47,47.41,47.42,138291.0,39.9472,39.9725,39.922,39.9304,138291.0
2019-08-12 13:20:00,47.42,47.45,47.42,47.44,257889.0,39.9304,39.9556,39.9304,39.9472,257889.0
2019-08-12 13:30:00,47.44,47.44,47.4,47.4,217774.0,39.9472,39.9472,39.9135,39.9135,217774.0
2019-08-12 13:40:00,47.4,47.4,47.33,47.34,416918.0,39.9135,39.9135,39.8546,39.863,416918.0
2019-08-12 13:50:00,47.35,47.38,47.33,47.38,326541.0,39.8714,39.8967,39.8546,39.8967,326541.0
2019-08-12 14:00:00,47.37,47.4,47.36,47.38,185583.0,39.8883,39.9135,39.8799,39.8967,185583.0
2019-08-12 14:10:00,47.39,47.41,47.36,47.37,179860.0,39.9051,39.922,39.8799,39.8883,179860.0
2019-08-12 14:20:00,47.37,47.38,47.33,47.34,247764.0,39.8883,39.8967,39.8546,39.863,247764.0
2019-08-12 14:30:00,47.34,47.37,47.33,47.34,183068.0,39.863,39.8883,39.8546,39.863,183068.0
2019-08-12 14:40:00,47.34,47.34,47.25,47.26,370306.0,39.863,39.863,39.7872,39.7957,370306.0
2019-08-12 14:50:00,47.27,47.32,47.25,47.28,388210.0,39.8041,39.8462,39.7872,39.8125,388210.0
2019-08-12 15:00:00,47.29,47.39,47.27,47.36,436658.0,39.8209,39.9051,39.8041,39.8799,436658.0
2019-08-12 15:10:00,47.36,47.38,47.34,47.36,190230.0,39.8799,39.8967,39.863,39.8799,190230.0
2019-08-12 15:20:00,47.36,47.39,47.35,47.39,187108.0,39.8799,39.9051,39.8714,39.9051,187108.0
2019-08-12 15:30:00,47.39,47.39,47.32,47.37,249374.0,39.9051,39.9051,39.8462,39.8883,249374.0
2019-08-12 15:40:00,47.37,47.37,47.33,47.34,141739.0,39.8883,39.8883,39.8546,39.863,141739.0
2019-08-12 15:50:00,47.33,47.35,47.32,47.33,501783.0,39.8546,39.8714,39.8462,39.8546,501783.0
2019-08-13 09:30:00,47.0,47.27,46.92,47.26,941663.0,39.5767,39.8041,39.5094,39.7957,941663.0
2019-08-13 09:40:00,47.26,47.87,47.2,47.76,1516543.0,39.7957,40.3093,39.7451,40.2167,1516543.0
2019-08-13 09:50:00,47.75,47.97,47.74,47.94,1107978.0,40.2083,40.3935,40.1998,40.3683,1107978.0
2019-08-13 10:00:00,47.93,47.96,47.8,47.88,334471.0,40.3598,40.3851,40.2504,40.3177,334471.0
2019-08-13 10:10:00,47.87,48.03,47.8,48.03,366921.0,40.3093,40.444,40.2504,40.444,366921.0
2019-08-13 10:20:00,48.04,48.19,47.99,48.15,369493.0,40.4525,40.5788,40.4104,40.5451,369493.0
2019-08-13 10:30:00,48.17,48.2,48.14,48.14,256559.0,40.5619,40.5872,40.5367,40.5367,256559.0
2019-08-13 10:40:00,48.14,48.15,47.99,48.01,136021.0,40.5367,40.5451,40.4104,40.4272,136021.0
2019-08-13 10:50:00,48.01,48.03,47.94,47.95,168329.0,40.4272,40.444,40.3683,40.3767,168329.0
2019-08-13 11:00:00,47.94,47.98,47.87,47.97,402156.0,40.3683,40.4019,40.3093,40.3935,402156.0
2019-08-13 11:10:00,47.98,48.03,47.83,47.89,589048.0,40.4019,40.444,40.2756,40.3261,589048.0
2019-08-13 11:20:00,47.89,47.96,47.86,47.93,345418.0,40.3261,40.3851,40.3009,40.3598,345418.0
2019-08-13 11:30:00,47.93,48.05,47.87,48.04,206868.0,40.3598,40.4609,40.3093,40.4525,206868.0
2019-08-13 11:40:00,48.05,48.08,48.0,48.01,277805.0,40.4609,40.4861,40.4188,40.4272,277805.0
2019-08-13 11:50:00,48.02,48.08,47.97,48.08,206957.0,40.4356,40.4861,40.3935,40.4861,206957.0
2019-08-13 12:00:00,48.08,48.08,48.01,48.04,1106149.0,40.4861,40.4861,40.4272,40.4525,1106149.0
2019-08-13 12:10:00,48.04,48.09,48.02,48.06,1016681.0,40.4525,40.4946,40.4356,40.4693,1016681.0
2019-08-13 12:20:00,48.06,48.11,48.05,48.06,240307.0,40.4693,40.5114,40.4609,40.4693,240307.0
2019-08-13 12:30:00,48.05,48.06,48.01,48.04,121737.0,40.4609,40.4693,40.4272,40.4525,121737.0
2019-08-13 12:40:00,48.04,48.05,48.01,48.04,244508.0,40.4525,40.4609,40.4272,40.4525,244508.0
2019-08-13 12:50:00,48.04,48.05,47.94,47.96,449452.0,40.4525,40.4609,40.3683,40.3851,449452.0
2019-08-13 13:00:00,47.97,48.01,47.94,48.0,212091.0,40.3935,40.4272,40.3683,40.4188,212091.0
2019-08-13 13:10:00,48.0,48.01,47.79,47.85,945062.0,40.4188,40.4272,40.2419,40.2925,945062.0
2019-08-13 13:20:00,47.84,47.92,47.77,47.9,521389.0,40.284,40.3514,40.2251,40.3346,521389.0
2019-08-13 13:30:00,47.89,47.97,47.88,47.94,348357.0,40.3261,40.3935,40.3177,40.3683,348357.0
2019-08-13 13:40:00,47.93,47.96,47.9,47.91,107450.0,40.3598,40.3851,40.3346,40.343,107450.0
2019-08-13 13:50:00,47.91,47.93,47.9,47.91,238936.0,40.343,40.3598,40.3346,40.343,238936.0
2019-08-13 14:00:00,47.91,47.93,47.9,47.92,170893.0,40.343,40.3598,40.3346,40.3514,170893.0
2019-08-13 14:10:00,47.93,47.96,47.91,47.95,229633.0,40.3598,40.3851,40.343,40.3767,229633.0
2019-08-13 14:20:00,47.96,48.0,47.95,47.99,499241.0,40.3851,40.4188,40.3767,40.4104,499241.0
2019-08-13 14:30:00,47.99,48.04,47.98,48.03,370165.0,40.4104,40.4525,40.4019,40.444,370165.0
2019-08-13 14:40:00,48.02,48.02,47.98,47.98,304138.0,40.4356,40.4356,40.4019,40.4019,304138.0
2019-08-13 14:50:00,47.98,48.01,47.97,47.97,238875.0,40.4019,40.4272,40.3935,40.3935,238875.0
2019-08-13 15:00:00,47.97,47.98,47.95,47.97,147405.0,40.3935,40.4019,40.3767,40.3935,147405.0
2019-08-13 15:10:00,47.97,47.98,47.95,47.96,237802.0,40.3935,40.4019,40.3767,40.3851,237802.0
2019-08-13 15:20:00,47.95,47.96,47.92,47.95,307853.0,40.3767,40.3851,40.3514,40.3767,307853.0
2019-08-13 15:30:00,47.95,47.95,47.92,47.92,310365.0,40.3767,40.3767,40.3514,40.3514,310365.0
2019-08-13 15:40:00,47.93,47.93,47.86,47.86,817924.0,40.3598,40.3598,40.3009,40.3009,817924.0
2019-08-13 15:50:00,47.86,47.91,47.84,47.91,2555775.0,40.3009,40.343,40.284,40.343,2555775.0
2019-08-14 09:30:00,46.98,47.08,46.94,47.08,1024300.0,39.5599,39.6441,39.5262,39.6441,1024300.0
2019-08-14 09:40:00,47.08,47.08,46.95,46.97,590772.0,39.6441,39.6441,39.5346,39.5515,590772.0
2019-08-14 09:50:00,46.97,47.11,46.96,47.08,672673.0,39.5515,39.6693,39.543,39.6441,672673.0
2019-08-14 10:00:00,47.08,47.09,46.93,46.96,1156133.0,39.6441,39.6525,39.5178,39.543,1156133.0
2019-08-14 10:10:00,46.96,46.96,46.87,46.92,885722.0,39.543,39.543,39.4672,39.5094,885722.0
2019-08-14 10:20:00,46.92,47.0,46.9,46.98,429537.0,39.5094,39.5767,39.4925,39.5599,429537.0
2019-08-14 10:30:00,46.97,46.98,46.86,46.87,442248.0,39.5515,39.5599,39.4588,39.4672,442248.0
2019-08-14 10:40:00,46.86,46.93,46.83,46.86,477650.0,39.4588,39.5178,39.4336,39.4588,477650.0
2019-08-14 10:50:00,46.86,46.88,46.8,46.82,276898.0,39.4588,39.4757,39.4083,39.4251,276898.0
2019-08-14 11:00:00,46.82,46.84,46.76,46.79,501470.0,39.4251,39.442,39.3746,39.3999,501470.0
2019-08-14 11:10:00,46.79,46.8,46.71,46.76,494265.0,39.3999,39.4083,39.3325,39.3746,494265.0
2019-08-14 11:20:00,46.76,46.86,46.76,46.81,270571.0,39.3746,39.4588,39.3746,39.4167,270571.0
2019-08-14 11:30:00,46.82,46.88,46.8,46.84,679046.0,39.4251,39.4757,39.4083,39.442,679046.0
2019-08-14 11:40:00,46.84,46.85,46.72,46.76,210669.0,39.442,39.4504,39.3409,39.3746,210669.0
2019-08-14 11:50:00,46.75,46.8,46.71,46.76,302970.0,39.3662,39.4083,39.3325,39.3746,302970.0
2019-08-14 12:00:00,46.75,46.75,46.67,46.68,306945.0,39.3662,39.3662,39.2988,39.3073,306945.0
2019-08-14 12:10:00,46.68,46.73,46.66,46.73,229261.0,39.3073,39.3494,39.2904,39.3494,229261.0
2019-08-14 12:20:00,46.73,46.77,46.7,46.76,319049.0,39.3494,39.383,39.3241,39.3746,319049.0
2019-08-14 12:30:00,46.76,46.82,46.76,46.78,134676.0,39.3746,39.4251,39.3746,39.3915,134676.0
2019-08-14 12:40:00,46.79,46.8,46.72,46.72,421061.0,39.3999,39.4083,39.3409,39.3409,421061.0
2019-08-14 12:50:00,46.72,46.74,46.66,46.68,472161.0,39.3409,39.3578,39.2904,39.3073,472161.0
2019-08-14 13:00:00,46.67,46.7,46.63,46.68,384481.0,39.2988,39.3241,39.2652,39.3073,384481.0
2019-08-14 13:10:00,46.68,46.71,46.64,46.65,262515.0,39.3073,39.3325,39.2736,39.282,262515.0
2019-08-14 13:20:00,46.65,46.82,46.64,46.76,277915.0,39.282,39.4251,39.2736,39.3746,277915.0
2019-08-14 13:30:00,46.75,46.83,46.75,46.8,242351.0,39.3662,39.4336,39.3662,39.4083,242351.0
2019-08-14 13:40:00,46.8,46.83,46.77,46.78,163616.0,39.4083,39.4336,39.383,39.3915,163616.0
2019-08-14 13:50:00,46.78,46.79,46.73,46.77,123310.0,39.3915,39.3999,39.3494,39.383,123310.0
2019-08-14 14:00:00,46.76,46.77,46.69,46.71,211502.0,39.3746,39.383,39.3157,39.3325,211502.0
2019-08-14 14:10:00,46.71,46.78,46.7,46.76,246364.0,39.3325,39.3915,39.3241,39.3746,246364.0
2019-08-14 14:20:00,46.74,46.75,46.67,46.68,170882.0,39.3578,39.3662,39.2988,39.3073,170882.0
2019-08-14 14:30:00,46.68,46.7,46.61,46.62,374522.0,39.3073,39.3241,39.2483,39.2567,374522.0
2019-08-14 14:40:00,46.61,46.65,46.59,46.62,1123334.0,39.2483,39.282,39.2315,39.2567,1123334.0
2019-08-14 14:50:00,46.61,46.67,46.61,46.64,464526.0,39.2483,39.2988,39.2483,39.2736,464526.0
2019-08-14 15:00:00,46.64,46.75,46.61,46.71,382555.0,39.2736,39.3662,39.2483,39.3325,382555.0
2019-08-14 15:10:00,46.7,46.73,46.66,46.66,336729.0,39.3241,39.3494,39.2904,39.2904,336729.0
2019-08-14 15:20:00,46.67,46.76,46.61,46.7,905550.0,39.2988,39.3746,39.2483,39.3241,905550.0
2019-08-14 15:30:00,46.69,46.72,46.63,46.7,706572.0,39.3157,39.3409,39.2652,39.3241,706572.0
2019-08-14 15:40:00,46.7,46.75,46.65,46.66,645402.0,39.3241,39.3662,39.282,39.2904,645402.0
2019-08-14 15:50:00,46.66,46.7,46.57,46.58,2015141.0,39.2904,39.3241,39.2146,39.2231,2015141.0
2019-08-15 09:30:00,47.01,47.06,46.79,46.8,1655791.0,39.5851,39.6272,39.3999,39.4083,1655791.0
2019-08-15 09:40:00,46.79,46.93,46.72,46.9,1400295.0,39.3999,39.5178,39.3409,39.4925,1400295.0
2019-08-15 09:50:00,46.89,46.97,46.86,46.94,673059.0,39.4841,39.5515,39.4588,39.5262,673059.0
2019-08-15 10:00:00,46.94,46.98,46.79,46.88,583725.0,39.5262,39.5599,39.3999,39.4757,583725.0
2019-08-15 10:10:00,46.88,46.96,46.85,46.91,491307.0,39.4757,39.543,39.4504,39.5009,491307.0
2019-08-15 10:20:00,46.9,46.96,46.85,46.85,305697.0,39.4925,39.543,39.4504,39.4504,305697.0
2019-08-15 10:30:00,46.85,46.88,46.79,46.83,866462.0,39.4504,39.4757,39.3999,39.4336,866462.0
2019-08-15 10:40:00,46.82,46.91,46.79,46.84,396631.0,39.4251,39.5009,39.3999,39.442,396631.0
2019-08-15 10:50:00,46.85,46.92,46.82,46.83,322172.0,39.4504,39.5094,39.4251,39.4336,322172.0
2019-08-15 11:00:00,46.82,46.84,46.76,46.79,528598.0,39.4251,39.442,39.3746,39.3999,528598.0
2019-08-15 11:10:00,46.78,46.79,46.71,46.74,435940.0,39.3915,39.3999,39.3325,39.3578,435940.0
2019-08-15 11:20:00,46.73,46.85,46.69,46.82,463941.0,39.3494,39.4504,39.3157,39.4251,463941.0
2019-08-15 11:30:00,46.82,46.87,46.82,46.86,279807.0,39.4251,39.4672,39.4251,39.4588,279807.0
2019-08-15 11:40:00,46.86,46.87,46.82,46.84,174275.0,39.4588,39.4672,39.4251,39.442,174275.0
2019-08-15 11:50:00,46.84,46.93,46.82,46.92,463445.0,39.442,39.5178,39.4251,39.5094,463445.0
2019-08-15 12:00:00,46.92,47.02,46.9,47.0,117922.0,39.5094,39.5936,39.4925,39.5767,117922.0
2019-08-15 12:10:00,46.99,47.0,46.97,46.99,119092.0,39.5683,39.5767,39.5515,39.5683,119092.0
2019-08-15 12:20:00,46.99,47.01,46.91,46.92,1435678.0,39.5683,39.5851,39.5009,39.5094,1435678.0
2019-08-15 12:30:00,46.92,46.98,46.91,46.94,244104.0,39.5094,39.5599,39.5009,39.5262,244104.0
2019-08-15 12:40:00,46.95,46.95,46.91,46.92,196175.0,39.5346,39.5346,39.5009,39.5094,196175.0
2019-08-15 12:50:00,46.91,46.95,46.88,46.92,129928.0,39.5009,39.5346,39.4757,39.5094,129928.0
2019-08-15 13:00:00,46.92,46.96,46.9,46.92,211973.0,39.5094,39.543,39.4925,39.5094,211973.0
2019-08-15 13:10:00,46.91,46.96,46.89,46.94,262182.0,39.5009,39.543,39.4841,39.5262,262182.0
2019-08-15 13:20:00,46.95,46.97,46.89,46.91,92000.0,39.5346,39.5515,39.4841,39.5009,92000.0
2019-08-15 13:30:00,46.9,46.93,46.85,46.87,198048.0,39.4925,39.5178,39.4504,39.4672,198048.0
2019-08-15 13:40:00,46.87,46.88,46.73,46.76,300772.0,39.4672,39.4757,39.3494,39.3746,300772.0
2019-08-15 13:50:00,46.77,46.78,46.68,46.69,439489.0,39.383,39.3915,39.3073,39.3157,439489.0
2019-08-15 14:00:00,46.7,46.76,46.65,46.74,712538.0,39.3241,39.3746,39.282,39.3578,712538.0
2019-08-15 14:10:00,46.74,46.82,46.74,46.78,435626.0,39.3578,39.4251,39.3578,39.3915,435626.0
2019-08-15 14:20:00,46.77,46.88,46.77,46.85,144906.0,39.383,39.4757,39.383,39.4504,144906.0
2019-08-15 14:30:00,46.85,46.88,46.8,46.84,207414.0,39.4504,39.4757,39.4083,39.442,207414.0
2019-08-15 14:40:00,46.85,46.92,46.84,46.9,261508.0,39.4504,39.5094,39.442,39.4925,261508.0
2019-08-15 14:50:00,46.9,46.92,46.85,46.9,460861.0,39.4925,39.5094,39.4504,39.4925,460861.0
2019-08-15 15:00:00,46.91,46.99,46.9,46.98,439801.0,39.5009,39.5683,39.4925,39.5599,439801.0
2019-08-15 15:10:00,46.98,46.99,46.93,46.94,352051.0,39.5599,39.5683,39.5178,39.5262,352051.0
2019-08-15 15:20:00,46.93,46.96,46.9,46.91,296916.0,39.5178,39.543,39.4925,39.5009,296916.0
2019-08-15 15:30:00,46.91,46.96,46.9,46.95,597073.0,39.5009,39.543,39.4925,39.5346,597073.0
2019-08-15 15:40:00,46.94,47.02,46.93,47.01,483700.0,39.5262,39.5936,39.5178,39.5851,483700.0
2019-08-15 15:50:00,47.01,47.03,46.88,46.9,4278210.0,39.5851,39.602,39.4757,39.4925,4278210.0
2019-08-16 09:30:00,47.32,47.41,47.32,47.4,339359.0,39.8462,39.922,39.8462,39.9135,339359.0
2019-08-16 09:40:00,47.4,47.41,47.32,47.34,181645.0,39.9135,39.922,39.8462,39.863,181645.0
2019-08-16 09:50:00,47.34,47.38,47.32,47.34,170701.0,39.863,39.8967,39.8462,39.863,170701.0
2019-08-16 10:00:00,47.34,47.37,47.31,47.32,206244.0,39.863,39.8883,39.8378,39.8462,206244.0
2019-08-16 10:10:00,47.33,47.37,47.32,47.33,346532.0,39.8546,39.8883,39.8462,39.8546,346532.0
2019-08-16 10:20:00,47.33,47.52,47.31,47.35,1236215.0,39.8546,40.0146,39.8378,39.8714,1236215.0
2019-08-16 10:30:00,47.35,47.41,47.34,47.37,105929.0,39.8714,39.922,39.863,39.8883,105929.0
2019-08-16 10:40:00,47.37,47.51,47.37,47.5,214061.0,39.8883,40.0062,39.8883,39.9977,214061.0
2019-08-16 10:50:00,47.5,47.6,47.5,47.6,271197.0,39.9977,40.082,39.9977,40.082,271197.0
2019-08-16 11:00:00,47.59,47.61,47.56,47.57,168809.0,40.0735,40.0904,40.0483,40.0567,168809.0
2019-08-16 11:10:00,47.56,47.58,47.48,47.51,117114.0,40.0483,40.0651,39.9809,40.0062,117114.0
2019-08-16 11:20:00,47.51,47.55,47.51,47.53,87601.0,40.0062,40.0398,40.0062,40.023,87601.0
2019-08-16 11:30:00,47.52,47.54,47.49,47.5,296559.0,40.0146,40.0314,39.9893,39.9977,296559.0
2019-08-16 11:40:00,47.51,47.53,47.48,47.53,169110.0,40.0062,40.023,39.9809,40.023,169110.0
2019-08-16 11:50:00,47.53,47.56,47.51,47.52,233300.0,40.023,40.0483,40.0062,40.0146,233300.0
2019-08-16 12:00:00,47.53,47.53,47.5,47.51,90643.0,40.023,40.023,39.9977,40.0062,90643.0
2019-08-16 12:10:00,47.51,47.52,47.46,47.5,156818.0,40.0062,40.0146,39.9641,39.9977,156818.0
2019-08-16 12:20:00,47.49,47.56,47.49,47.54,151903.0,39.9893,40.0483,39.9893,40.0314,151903.0
2019-08-16 12:30:00,47.54,47.61,47.53,47.6,154375.0,40.0314,40.0904,40.023,40.082,154375.0
2019-08-16 12:40:00,47.59,47.62,47.58,47.59,106090.0,40.0735,40.0988,40.0651,40.0735,106090.0
2019-08-16 12:50:00,47.59,47.6,47.54,47.55,455449.0,40.0735,40.082,40.0314,40.0398,455449.0
2019-08-16 13:00:00,47.55,47.57,47.54,47.57,224845.0,40.0398,40.0567,40.0314,40.0567,224845.0
2019-08-16 13:10:00,47.56,47.59,47.55,47.58,120068.0,40.0483,40.0735,40.0398,40.0651,120068.0
2019-08-16 13:20:00,47.59,47.59,47.56,47.57,51093.0,40.0735,40.0735,40.0483,40.0567,51093.0
2019-08-16 13:30:00,47.57,47.58,47.55,47.55,78525.0,40.0567,40.0651,40.0398,40.0398,78525.0
2019-08-16 13:40:00,47.55,47.56,47.53,47.55,139429.0,40.0398,40.0483,40.023,40.0398,139429.0
2019-08-16 13:50:00,47.55,47.55,47.53,47.55,136352.0,40.0398,40.0398,40.023,40.0398,136352.0
2019-08-16 14:00:00,47.55,47.55,47.53,47.54,160289.0,40.0398,40.0398,40.023,40.0314,160289.0
2019-08-16 14:10:00,47.54,47.59,47.54,47.59,142208.0,40.0314,40.0735,40.0314,40.0735,142208.0
2019-08-16 14:20:00,47.58,47.59,47.57,47.59,93066.0,40.0651,40.0735,40.0567,40.0735,93066.0
2019-08-16 14:30:00,47.59,47.59,47.55,47.55,230663.0,40.0735,40.0735,40.0398,40.0398,230663.0
2019-08-16 14:40:00,47.56,47.58,47.54,47.58,162951.0,40.0483,40.0651,40.0314,40.0651,162951.0
2019-08-16 14:50:00,47.58,47.58,47.56,47.57,219795.0,40.0651,40.0651,40.0483,40.0567,219795.0
2019-08-16 15:00:00,47.57,47.6,47.54,47.59,324218.0,40.0567,40.082,40.0314,40.0735,324218.0
2019-08-16 15:10:00,47.58,47.59,47.56,47.59,154392.0,40.0651,40.0735,40.0483,40.0735,154392.0
2019-08-16 15:20:00,47.59,47.59,47.55,47.55,111495.0,40.0735,40.0735,40.0398,40.0398,111495.0
2019-08-16 15:30:00,47.55,47.56,47.53,47.55,408293.0,40.0398,40.0483,40.023,40.0398,408293.0
2019-08-16 15:40:00,47.55,47.58,47.54,47.58,730305.0,40.0398,40.0651,40.0314,40.0651,730305.0
2019-08-16 15:50:00,47.58,47.63,47.53,47.55,1480321.0,40.0651,40.1072,40.023,40.0398,1480321.0
2019-08-19 09:30:00,48.09,48.11,48.06,48.06,671377.0,40.4946,40.5114,40.4693,40.4693,671377.0
2019-08-19 09:40:00,48.06,48.1,47.97,47.98,847573.0,40.4693,40.503,40.3935,40.4019,847573.0
2019-08-19 09:50:00,47.97,47.98,47.88,47.88,776508.0,40.3935,40.4019,40.3177,40.3177,776508.0
2019-08-19 10:00:00,47.89,47.89,47.82,47.84,610676.0,40.3261,40.3261,40.2672,40.284,610676.0
2019-08-19 10:10:00,47.84,47.85,47.8,47.81,910911.0,40.284,40.2925,40.2504,40.2588,910911.0
2019-08-19 10:20:00,47.8,47.84,47.78,47.82,624101.0,40.2504,40.284,40.2335,40.2672,624101.0
2019-08-19 10:30:00,47.81,47.87,47.8,47.85,243057.0,40.2588,40.3093,40.2504,40.2925,243057.0
2019-08-19 10:40:00,47.86,47.86,47.79,47.84,731802.0,40.3009,40.3009,40.2419,40.284,731802.0
2019-08-19 10:50:00,47.84,47.85,47.8,47.81,108774.0,40.284,40.2925,40.2504,40.2588,108774.0
2019-08-19 11:00:00,47.81,47.85,47.81,47.84,151435.0,40.2588,40.2925,40.2588,40.284,151435.0
2019-08-19 11:10:00,47.84,47.89,47.84,47.88,187501.0,40.284,40.3261,40.284,40.3177,187501.0
2019-08-19 11:20:00,47.88,47.88,47.83,47.86,101105.0,40.3177,40.3177,40.2756,40.3009,101105.0
2019-08-19 11:30:00,47.86,47.87,47.82,47.85,1115980.0,40.3009,40.3093,40.2672,40.2925,1115980.0
2019-08-19 11:40:00,47.86,47.86,47.8,47.81,350027.0,40.3009,40.3009,40.2504,40.2588,350027.0
2019-08-19 11:50:00,47.8,47.82,47.79,47.79,407965.0,40.2504,40.2672,40.2419,40.2419,407965.0
2019-08-19 12:00:00,47.79,47.79,47.75,47.77,154404.0,40.2419,40.2419,40.2083,40.2251,154404.0
2019-08-19 12:10:00,47.78,47.78,47.74,47.76,92588.0,40.2335,40.2335,40.1998,40.2167,92588.0
2019-08-19 12:20:00,47.76,47.77,47.72,47.73,159029.0,40.2167,40.2251,40.183,40.1914,159029.0
2019-08-19 12:30:00,47.73,47.76,47.72,47.76,175109.0,40.1914,40.2167,40.183,40.2167,175109.0
2019-08-19 12:40:00,47.75,47.79,47.74,47.78,321645.0,40.2083,40.2419,40.1998,40.2335,321645.0
2019-08-19 12:50:00,47.78,47.79,47.74,47.76,80171.0,40.2335,40.2419,40.1998,40.2167,80171.0
2019-08-19 13:00:00,47.76,47.78,47.75,47.78,127900.0,40.2167,40.2335,40.2083,40.2335,127900.0
2019-08-19 13:10:00,47.77,47.79,47.76,47.79,210843.0,40.2251,40.2419,40.2167,40.2419,210843.0
2019-08-19 13:20:00,47.79,47.8,47.76,47.77,134658.0,40.2419,40.2504,40.2167,40.2251,134658.0
2019-08-19 13:30:00,47.77,47.77,47.73,47.74,179349.0,40.2251,40.2251,40.1914,40.1998,179349.0
2019-08-19 13:40:00,47.74,47.74,47.69,47.7,162293.0,40.1998,40.1998,40.1577,40.1662,162293.0
2019-08-19 13:50:00,47.71,47.73,47.71,47.73,267349.0,40.1746,40.1914,40.1746,40.1914,267349.0
2019-08-19 14:00:00,47.73,47.73,47.68,47.69,142406.0,40.1914,40.1914,40.1493,40.1577,142406.0
2019-08-19 14:10:00,47.69,47.69,47.65,47.67,334467.0,40.1577,40.1577,40.1241,40.1409,334467.0
2019-08-19 14:20:00,47.66,47.7,47.66,47.7,571085.0,40.1325,40.1662,40.1325,40.1662,571085.0
2019-08-19 14:30:00,47.69,47.72,47.69,47.7,211670.0,40.1577,40.183,40.1577,40.1662,211670.0
2019-08-19 14:40:00,47.7,47.72,47.69,47.7,144819.0,40.1662,40.183,40.1577,40.1662,144819.0
2019-08-19 14:50:00,47.7,47.72,47.67,47.68,260176.0,40.1662,40.183,40.1409,40.1493,260176.0
2019-08-19 15:00:00,47.68,47.71,47.67,47.69,147592.0,40.1493,40.1746,40.1409,40.1577,147592.0
2019-08-19 15:10:00,47.69,47.71,47.67,47.69,129069.0,40.1577,40.1746,40.1409,40.1577,129069.0
2019-08-19 15:20:00,47.69,47.71,47.67,47.7,181450.0,40.1577,40.1746,40.1409,40.1662,181450.0
2019-08-19 15:30:00,47.7,47.73,47.69,47.72,228401.0,40.1662,40.1914,40.1577,40.183,228401.0
2019-08-19 15:40:00,47.71,47.72,47.69,47.7,279578.0,40.1746,40.183,40.1577,40.1662,279578.0
2019-08-19 15:50:00,47.7,47.73,47.69,47.71,962138.0,40.1662,40.1914,40.1577,40.1746,962138.0
2019-08-20 09:30:00,47.84,47.87,47.74,47.82,313615.0,40.284,40.3093,40.1998,40.2672,313615.0
2019-08-20 09:40:00,47.82,47.82,47.75,47.76,160761.0,40.2672,40.2672,40.2083,40.2167,160761.0
2019-08-20 09:50:00,47.76,47.89,47.72,47.84,436937.0,40.2167,40.3261,40.183,40.284,436937.0
2019-08-20 10:00:00,47.83,47.96,47.82,47.92,234906.0,40.2756,40.3851,40.2672,40.3514,234906.0
2019-08-20 10:10:00,47.93,47.97,47.91,47.96,225454.0,40.3598,40.3935,40.343,40.3851,225454.0
2019-08-20 10:20:00,47.96,47.97,47.91,47.96,321855.0,40.3851,40.3935,40.343,40.3851,321855.0
2019-08-20 10:30:00,47.95,47.96,47.87,47.9,151279.0,40.3767,40.3851,40.3093,40.3346,151279.0
2019-08-20 10:40:00,47.89,47.97,47.89,47.9,228818.0,40.3261,40.3935,40.3261,40.3346,228818.0
2019-08-20 10:50:00,47.9,47.99,47.89,47.98,175415.0,40.3346,40.4104,40.3261,40.4019,175415.0
2019-08-20 11:00:00,47.98,48.0,47.94,47.96,109387.0,40.4019,40.4188,40.3683,40.3851,109387.0
2019-08-20 11:10:00,47.97,47.99,47.94,47.95,113224.0,40.3935,40.4104,40.3683,40.3767,113224.0
2019-08-20 11:20:00,47.95,47.95,47.88,47.89,150253.0,40.3767,40.3767,40.3177,40.3261,150253.0
2019-08-20 11:30:00,47.89,47.9,47.86,47.87,184385.0,40.3261,40.3346,40.3009,40.3093,184385.0
2019-08-20 11:40:00,47.87,47.89,47.84,47.88,116638.0,40.3093,40.3261,40.284,40.3177,116638.0
2019-08-20 11:50:00,47.88,47.89,47.85,47.87,172475.0,40.3177,40.3261,40.2925,40.3093,172475.0
2019-08-20 12:00:00,47.88,47.92,47.87,47.91,108908.0,40.3177,40.3514,40.3093,40.343,108908.0
2019-08-20 12:10:00,47.91,47.93,47.9,47.93,66056.0,40.343,40.3598,40.3346,40.3598,66056.0
2019-08-20 12:20:00,47.93,47.94,47.87,47.89,319601.0,40.3598,40.3683,40.3093,40.3261,319601.0
2019-08-20 12:30:00,47.89,47.91,47.85,47.87,153604.0,40.3261,40.343,40.2925,40.3093,153604.0
2019-08-20 12:40:00,47.87,47.87,47.86,47.87,48164.0,40.3093,40.3093,40.3009,40.3093,48164.0
2019-08-20 12:50:00,47.87,47.89,47.86,47.88,142448.0,40.3093,40.3261,40.3009,40.3177,142448.0
2019-08-20 13:00:00,47.87,47.88,47.86,47.88,177510.0,40.3093,40.3177,40.3009,40.3177,177510.0
2019-08-20 13:10:00,47.87,47.88,47.85,47.87,83024.0,40.3093,40.3177,40.2925,40.3093,83024.0
2019-08-20 13:20:00,47.86,47.87,47.84,47.84,102243.0,40.3009,40.3093,40.284,40.284,102243.0
2019-08-20 13:30:00,47.84,47.85,47.78,47.83,179044.0,40.284,40.2925,40.2335,40.2756,179044.0
2019-08-20 13:40:00,47.83,47.87,47.82,47.84,138512.0,40.2756,40.3093,40.2672,40.284,138512.0
2019-08-20 13:50:00,47.84,47.92,47.84,47.89,154255.0,40.284,40.3514,40.284,40.3261,154255.0
2019-08-20 14:00:00,47.89,47.91,47.83,47.85,135973.0,40.3261,40.343,40.2756,40.2925,135973.0
2019-08-20 14:10:00,47.85,47.88,47.83,47.87,304371.0,40.2925,40.3177,40.2756,40.3093,304371.0
2019-08-20 14:20:00,47.86,47.88,47.82,47.86,161566.0,40.3009,40.3177,40.2672,40.3009,161566.0
2019-08-20 14:30:00,47.86,47.88,47.84,47.86,116753.0,40.3009,40.3177,40.284,40.3009,116753.0
2019-08-20 14:40:00,47.87,47.88,47.83,47.87,195869.0,40.3093,40.3177,40.2756,40.3093,195869.0
2019-08-20 14:50:00,47.87,47.88,47.84,47.86,122986.0,40.3093,40.3177,40.284,40.3009,122986.0
2019-08-20 15:00:00,47.86,47.86,47.83,47.84,170645.0,40.3009,40.3009,40.2756,40.284,170645.0
2019-08-20 15:10:00,47.85,47.88,47.84,47.86,113413.0,40.2925,40.3177,40.284,40.3009,113413.0
2019-08-20 15:20:00,47.86,47.9,47.85,47.9,148536.0,40.3009,40.3346,40.2925,40.3346,148536.0
2019-08-20 15:30:00,47.89,47.9,47.86,47.87,199766.0,40.3261,40.3346,40.3009,40.3093,199766.0
2019-08-20 15:40:00,47.87,47.88,47.85,47.87,293051.0,40.3093,40.3177,40.2925,40.3093,293051.0
2019-08-20 15:50:00,47.86,47.87,47.8,47.82,1461315.0,40.3009,40.3093,40.2504,40.2672,1461315.0
2019-08-21 09:30:00,48.3,48.3,48.17,48.19,269591.0,40.6714,40.6714,40.5619,40.5788,269591.0
2019-08-21 09:40:00,48.19,48.25,48.18,48.2,293982.0,40.5788,40.6293,40.5703,40.5872,293982.0
2019-08-21 09:50:00,48.2,48.23,48.18,48.22,115670.0,40.5872,40.6124,40.5703,40.604,115670.0
2019-08-21 10:00:00,48.23,48.25,48.18,48.18,104839.0,40.6124,40.6293,40.5703,40.5703,104839.0
2019-08-21 10:10:00,48.18,48.19,48.12,48.18,146689.0,40.5703,40.5788,40.5198,40.5703,146689.0
2019-08-21 10:20:00,48.18,48.19,48.16,48.19,124662.0,40.5703,40.5788,40.5535,40.5788,124662.0
2019-08-21 10:30:00,48.19,48.2,48.12,48.12,140374.0,40.5788,40.5872,40.5198,40.5198,140374.0
2019-08-21 10:40:00,48.12,48.13,48.1,48.12,79507.0,40.5198,40.5282,40.503,40.5198,79507.0
2019-08-21 10:50:00,48.11,48.15,48.11,48.15,162886.0,40.5114,40.5451,40.5114,40.5451,162886.0
2019-08-21 11:00:00,48.14,48.18,48.1,48.16,322694.0,40.5367,40.5703,40.503,40.5535,322694.0
2019-08-21 11:10:00,48.17,48.19,48.14,48.14,90036.0,40.5619,40.5788,40.5367,40.5367,90036.0
2019-08-21 11:20:00,48.15,48.17,48.13,48.16,69464.0,40.5451,40.5619,40.5282,40.5535,69464.0
2019-08-21 11:30:00,48.15,48.22,48.14,48.2,175331.0,40.5451,40.604,40.5367,40.5872,175331.0
2019-08-21 11:40:00,48.21,48.23,48.19,48.19,147267.0,40.5956,40.6124,40.5788,40.5788,147267.0
2019-08-21 11:50:00,48.19,48.29,48.18,48.27,167636.0,40.5788,40.663,40.5703,40.6461,167636.0
2019-08-21 12:00:00,48.27,48.29,48.24,48.25,320487.0,40.6461,40.663,40.6209,40.6293,320487.0
2019-08-21 12:10:00,48.24,48.27,48.23,48.23,308905.0,40.6209,40.6461,40.6124,40.6124,308905.0
2019-08-21 12:20:00,48.24,48.25,48.22,48.23,57933.0,40.6209,40.6293,40.604,40.6124,57933.0
2019-08-21 12:30:00,48.23,48.26,48.22,48.25,47716.0,40.6124,40.6377,40.604,40.6293,47716.0
2019-08-21 12:40:00,48.24,48.25,48.22,48.24,51151.0,40.6209,40.6293,40.604,40.6209,51151.0
2019-08-21 12:50:00,48.25,48.28,48.24,48.26,54155.0,40.6293,40.6546,40.6209,40.6377,54155.0
2019-08-21 13:00:00,48.25,48.26,48.23,48.23,43272.0,40.6293,40.6377,40.6124,40.6124,43272.0
2019-08-21 13:10:00,48.23,48.24,48.22,48.24,39946.0,40.6124,40.6209,40.604,40.6209,39946.0
2019-08-21 13:20:00,48.25,48.27,48.25,48.26,43950.0,40.6293,40.6461,40.6293,40.6377,43950.0
2019-08-21 13:30:00,48.26,48.26,48.23,48.24,48116.0,40.6377,40.6377,40.6124,40.6209,48116.0
2019-08-21 13:40:00,48.25,48.25,48.21,48.23,109030.0,40.6293,40.6293,40.5956,40.6124,109030.0
2019-08-21 13:50:00,48.22,48.23,48.2,48.2,136679.0,40.604,40.6124,40.5872,40.5872,136679.0
2019-08-21 14:00:00,48.2,48.23,48.06,48.19,297990.0,40.5872,40.6124,40.4693,40.5788,297990.0
2019-08-21 14:10:00,48.2,48.28,48.17,48.27,99677.0,40.5872,40.6546,40.5619,40.6461,99677.0
2019-08-21 14:20:00,48.26,48.27,48.23,48.24,77986.0,40.6377,40.6461,40.6124,40.6209,77986.0
2019-08-21 14:30:00,48.25,48.26,48.16,48.17,131670.0,40.6293,40.6377,40.5535,40.5619,131670.0
2019-08-21 14:40:00,48.18,48.21,48.17,48.18,189120.0,40.5703,40.5956,40.5619,40.5703,189120.0
2019-08-21 14:50:00,48.17,48.18,48.15,48.16,80118.0,40.5619,40.5703,40.5451,40.5535,80118.0
2019-08-21 15:00:00,48.17,48.2,48.17,48.19,84210.0,40.5619,40.5872,40.5619,40.5788,84210.0
2019-08-21 15:10:00,48.19,48.21,48.18,48.21,86275.0,40.5788,40.5956,40.5703,40.5956,86275.0
2019-08-21 15:20:00,48.21,48.22,48.19,48.21,142357.0,40.5956,40.604,40.5788,40.5956,142357.0
2019-08-21 15:30:00,48.21,48.25,48.21,48.22,128679.0,40.5956,40.6293,40.5956,40.604,128679.0
2019-08-21 15:40:00,48.23,48.24,48.21,48.22,156334.0,40.6124,40.6209,40.5956,40.604,156334.0
2019-08-21 15:50:00,48.23,48.27,48.21,48.26,1237693.0,40.6124,40.6461,40.5956,40.6377,1237693.0
2019-08-22 09:30:00,47.87,47.95,47.87,47.93,348385.0,40.3093,40.3767,40.3093,40.3598,348385.0
2019-08-22 09:40:00,47.93,47.96,47.86,47.88,818712.0,40.3598,40.3851,40.3009,40.3177,818712.0
2019-08-22 09:50:00,47.89,47.95,47.88,47.92,363542.0,40.3261,40.3767,40.3177,40.3514,363542.0
2019-08-22 10:00:00,47.93,47.93,47.8,47.8,185168.0,40.3598,40.3598,40.2504,40.2504,185168.0
2019-08-22 10:10:00,47.8,47.8,47.73,47.73,86317.0,40.2504,40.2504,40.1914,40.1914,86317.0
2019-08-22 10:20:00,47.73,47.73,47.61,47.64,148776.0,40.1914,40.1914,40.0904,40.1156,148776.0
2019-08-22 10:30:00,47.64,47.65,47.52,47.59,357694.0,40.1156,40.1241,40.0146,40.0735,357694.0
2019-08-22 10:40:00,47.59,47.63,47.56,47.61,226748.0,40.0735,40.1072,40.0483,40.0904,226748.0
2019-08-22 10:50:00,47.62,47.64,47.57,47.58,287348.0,40.0988,40.1156,40.0567,40.0651,287348.0
2019-08-22 11:00:00,47.59,47.69,47.58,47.68,424540.0,40.0735,40.1577,40.0651,40.1493,424540.0
2019-08-22 11:10:00,47.68,47.7,47.66,47.66,178988.0,40.1493,40.1662,40.1325,40.1325,178988.0
2019-08-22 11:20:00,47.67,47.68,47.63,47.63,132559.0,40.1409,40.1493,40.1072,40.1072,132559.0
2019-08-22 11:30:00,47.64,47.71,47.64,47.68,905495.0,40.1156,40.1746,40.1156,40.1493,905495.0
2019-08-22 11:40:00,47.68,47.69,47.63,47.64,2240156.0,40.1493,40.1577,40.1072,40.1156,2240156.0
2019-08-22 11:50:00,47.64,47.65,47.61,47.63,90092.0,40.1156,40.1241,40.0904,40.1072,90092.0
2019-08-22 12:00:00,47.63,47.74,47.63,47.73,76327.0,40.1072,40.1998,40.1072,40.1914,76327.0
2019-08-22 12:10:00,47.73,47.73,47.67,47.69,66325.0,40.1914,40.1914,40.1409,40.1577,66325.0
2019-08-22 12:20:00,47.69,47.7,47.64,47.65,101043.0,40.1577,40.1662,40.1156,40.1241,101043.0
2019-08-22 12:30:00,47.65,47.67,47.62,47.62,117116.0,40.1241,40.1409,40.0988,40.0988,117116.0
2019-08-22 12:40:00,47.63,47.67,47.62,47.67,38689.0,40.1072,40.1409,40.0988,40.1409,38689.0
2019-08-22 12:50:00,47.66,47.68,47.65,47.65,40443.0,40.1325,40.1493,40.1241,40.1241,40443.0
2019-08-22 13:00:00,47.66,47.69,47.65,47.66,101334.0,40.1325,40.1577,40.1241,40.1325,101334.0
2019-08-22 13:10:00,47.66,47.68,47.66,47.67,86801.0,40.1325,40.1493,40.1325,40.1409,86801.0
2019-08-22 13:20:00,47.68,47.72,47.67,47.7,98624.0,40.1493,40.183,40.1409,40.1662,98624.0
2019-08-22 13:30:00,47.7,47.71,47.68,47.7,69116.0,40.1662,40.1746,40.1493,40.1662,69116.0
2019-08-22 13:40:00,47.69,47.71,47.67,47.67,167134.0,40.1577,40.1746,40.1409,40.1409,167134.0
2019-08-22 13:50:00,47.67,47.69,47.66,47.66,69656.0,40.1409,40.1577,40.1325,40.1325,69656.0
2019-08-22 14:00:00,47.67,47.69,47.65,47.65,98283.0,40.1409,40.1577,40.1241,40.1241,98283.0
2019-08-22 14:10:00,47.65,47.67,47.64,47.66,53914.0,40.1241,40.1409,40.1156,40.1325,53914.0
2019-08-22 14:20:00,47.66,47.67,47.63,47.63,293705.0,40.1325,40.1409,40.1072,40.1072,293705.0
2019-08-22 14:30:00,47.64,47.67,47.63,47.66,98761.0,40.1156,40.1409,40.1072,40.1325,98761.0
2019-08-22 14:40:00,47.66,47.7,47.65,47.69,140877.0,40.1325,40.1662,40.1241,40.1577,140877.0
2019-08-22 14:50:00,47.69,47.7,47.67,47.68,50802.0,40.1577,40.1662,40.1409,40.1493,50802.0
2019-08-22 15:00:00,47.69,47.69,47.65,47.66,124635.0,40.1577,40.1577,40.1241,40.1325,124635.0
2019-08-22 15:10:00,47.66,47.67,47.63,47.64,186373.0,40.1325,40.1409,40.1072,40.1156,186373.0
2019-08-22 15:20:00,47.65,47.67,47.64,47.65,323179.0,40.1241,40.1409,40.1156,40.1241,323179.0
2019-08-22 15:30:00,47.65,47.66,47.62,47.64,195933.0,40.1241,40.1325,40.0988,40.1156,195933.0
2019-08-22 15:40:00,47.65,47.66,47.64,47.65,91176.0,40.1241,40.1325,40.1156,40.1241,91176.0
2019-08-22 15:50:00,47.66,47.7,47.62,47.64,963105.0,40.1325,40.1662,40.0988,40.1156,963105.0
2019-08-23 09:30:00,47.52,47.62,47.5,47.54,503235.0,40.0146,40.0988,39.9977,40.0314,503235.0
2019-08-23 09:40:00,47.55,47.6,47.49,47.5,456389.0,40.0398,40.082,39.9893,39.9977,456389.0
2019-08-23 09:50:00,47.5,47.59,47.49,47.59,513250.0,39.9977,40.0735,39.9893,40.0735,513250.0
2019-08-23 10:00:00,47.59,47.78,47.52,47.67,898092.0,40.0735,40.2335,40.0146,40.1409,898092.0
2019-08-23 10:10:00,47.66,47.79,47.58,47.78,338486.0,40.1325,40.2419,40.0651,40.2335,338486.0
2019-08-23 10:20:00,47.77,47.79,47.73,47.74,208835.0,40.2251,40.2419,40.1914,40.1998,208835.0
2019-08-23 10:30:00,47.74,47.88,47.73,47.87,288384.0,40.1998,40.3177,40.1914,40.3093,288384.0
2019-08-23 10:40:00,47.87,47.88,47.78,47.8,192684.0,40.3093,40.3177,40.2335,40.2504,192684.0
2019-08-23 10:50:00,47.8,47.97,47.79,47.83,512423.0,40.2504,40.3935,40.2419,40.2756,512423.0
2019-08-23 11:00:00,47.84,47.87,47.25,47.27,1506849.0,40.284,40.3093,39.7872,39.8041,1506849.0
2019-08-23 11:10:00,47.26,47.38,47.23,47.35,608827.0,39.7957,39.8967,39.7704,39.8714,608827.0
2019-08-23 11:20:00,47.36,47.37,47.24,47.25,289417.0,39.8799,39.8883,39.7788,39.7872,289417.0
2019-08-23 11:30:00,47.25,47.3,47.14,47.17,268116.0,39.7872,39.8293,39.6946,39.7199,268116.0
2019-08-23 11:40:00,47.16,47.17,47.09,47.09,250008.0,39.7114,39.7199,39.6525,39.6525,250008.0
2019-08-23 11:50:00,47.09,47.11,47.0,47.0,589730.0,39.6525,39.6693,39.5767,39.5767,589730.0
2019-08-23 12:00:00,47.0,47.01,46.95,47.01,409378.0,39.5767,39.5851,39.5346,39.5851,409378.0
2019-08-23 12:10:00,47.02,47.12,46.99,47.08,342611.0,39.5936,39.6778,39.5683,39.6441,342611.0
2019-08-23 12:20:00,47.07,47.09,46.98,47.0,320013.0,39.6357,39.6525,39.5599,39.5767,320013.0
2019-08-23 12:30:00,47.0,47.12,47.0,47.07,176576.0,39.5767,39.6778,39.5767,39.6357,176576.0
2019-08-23 12:40:00,47.08,47.11,47.01,47.01,66897.0,39.6441,39.6693,39.5851,39.5851,66897.0
2019-08-23 12:50:00,47.01,47.05,46.98,47.03,201646.0,39.5851,39.6188,39.5599,39.602,201646.0
2019-08-23 13:00:00,47.02,47.03,46.95,46.96,313734.0,39.5936,39.602,39.5346,39.543,313734.0
2019-08-23 13:10:00,46.96,47.02,46.95,46.95,113980.0,39.543,39.5936,39.5346,39.5346,113980.0
2019-08-23 13:20:00,46.95,46.95,46.87,46.9,208505.0,39.5346,39.5346,39.4672,39.4925,208505.0
2019-08-23 13:30:00,46.9,46.99,46.89,46.98,251078.0,39.4925,39.5683,39.4841,39.5599,251078.0
2019-08-23 13:40:00,46.98,47.03,46.93,46.98,228728.0,39.5599,39.602,39.5178,39.5599,228728.0
2019-08-23 13:50:00,46.98,47.05,46.97,47.0,131347.0,39.5599,39.6188,39.5515,39.5767,131347.0
2019-08-23 14:00:00,47.0,47.03,46.97,47.0,153019.0,39.5767,39.602,39.5515,39.5767,153019.0
2019-08-23 14:10:00,47.0,47.03,46.98,47.0,322085.0,39.5767,39.602,39.5599,39.5767,322085.0
2019-08-23 14:20:00,47.0,47.03,46.97,47.0,247315.0,39.5767,39.602,39.5515,39.5767,247315.0
2019-08-23 14:30:00,47.0,47.04,46.99,46.99,215514.0,39.5767,39.6104,39.5683,39.5683,215514.0
2019-08-23 14:40:00,46.99,47.0,46.9,46.92,1132828.0,39.5683,39.5767,39.4925,39.5094,1132828.0
2019-08-23 14:50:00,46.92,46.97,46.91,46.94,267066.0,39.5094,39.5515,39.5009,39.5262,267066.0
2019-08-23 15:00:00,46.94,47.04,46.93,47.02,378665.0,39.5262,39.6104,39.5178,39.5936,378665.0
2019-08-23 15:10:00,47.01,47.04,46.95,47.0,450965.0,39.5851,39.6104,39.5346,39.5767,450965.0
2019-08-23 15:20:00,47.0,47.01,46.97,47.0,273041.0,39.5767,39.5851,39.5515,39.5767,273041.0
2019-08-23 15:30:00,47.0,47.01,46.95,46.97,186345.0,39.5767,39.5851,39.5346,39.5515,186345.0
2019-08-23 15:40:00,46.97,46.98,46.93,46.94,398708.0,39.5515,39.5599,39.5178,39.5262,398708.0
2019-08-23 15:50:00,46.93,46.98,46.88,46.98,1487664.0,39.5178,39.5599,39.4757,39.5599,1487664.0
2019-08-26 09:30:00,47.27,47.33,47.23,47.28,750590.0,39.8041,39.8546,39.7704,39.8125,750590.0
2019-08-26 09:40:00,47.28,47.3,47.18,47.19,593038.0,39.8125,39.8293,39.7283,39.7367,593038.0
2019-08-26 09:50:00,47.19,47.24,47.18,47.22,143900.0,39.7367,39.7788,39.7283,39.762,143900.0
2019-08-26 10:00:00,47.22,47.23,47.11,47.12,155394.0,39.762,39.7704,39.6693,39.6778,155394.0
2019-08-26 10:10:00,47.11,47.13,47.07,47.09,239538.0,39.6693,39.6862,39.6357,39.6525,239538.0
2019-08-26 10:20:00,47.09,47.14,47.08,47.12,240154.0,39.6525,39.6946,39.6441,39.6778,240154.0
2019-08-26 10:30:00,47.12,47.15,47.08,47.12,134284.0,39.6778,39.703,39.6441,39.6778,134284.0
2019-08-26 10:40:00,47.11,47.18,47.07,47.17,356817.0,39.6693,39.7283,39.6357,39.7199,356817.0
2019-08-26 10:50:00,47.16,47.18,47.12,47.16,197348.0,39.7114,39.7283,39.6778,39.7114,197348.0
2019-08-26 11:00:00,47.15,47.2,47.14,47.19,244559.0,39.703,39.7451,39.6946,39.7367,244559.0
2019-08-26 11:10:00,47.17,47.27,47.15,47.2,353273.0,39.7199,39.8041,39.703,39.7451,353273.0
2019-08-26 11:20:00,47.2,47.26,47.18,47.24,153865.0,39.7451,39.7957,39.7283,39.7788,153865.0
2019-08-26 11:30:00,47.24,47.26,47.22,47.23,149314.0,39.7788,39.7957,39.762,39.7704,149314.0
2019-08-26 11:40:00,47.23,47.24,47.15,47.19,236187.0,39.7704,39.7788,39.703,39.7367,236187.0
2019-08-26 11:50:00,47.19,47.2,47.15,47.17,374265.0,39.7367,39.7451,39.703,39.7199,374265.0
2019-08-26 12:00:00,47.17,47.21,47.14,47.19,432963.0,39.7199,39.7535,39.6946,39.7367,432963.0
2019-08-26 12:10:00,47.19,47.2,47.13,47.14,2133670.0,39.7367,39.7451,39.6862,39.6946,2133670.0
2019-08-26 12:20:00,47.15,47.26,47.15,47.24,544554.0,39.703,39.7957,39.703,39.7788,544554.0
2019-08-26 12:30:00,47.24,47.26,47.21,47.22,282244.0,39.7788,39.7957,39.7535,39.762,282244.0
2019-08-26 12:40:00,47.23,47.24,47.22,47.23,83249.0,39.7704,39.7788,39.762,39.7704,83249.0
2019-08-26 12:50:00,47.24,47.25,47.21,47.24,58460.0,39.7788,39.7872,39.7535,39.7788,58460.0
2019-08-26 13:00:00,47.24,47.26,47.23,47.25,89842.0,39.7788,39.7957,39.7704,39.7872,89842.0
2019-08-26 13:10:00,47.25,47.25,47.18,47.19,383280.0,39.7872,39.7872,39.7283,39.7367,383280.0
2019-08-26 13:20:00,47.18,47.23,47.18,47.19,92105.0,39.7283,39.7704,39.7283,39.7367,92105.0
2019-08-26 13:30:00,47.2,47.2,47.16,47.19,93622.0,39.7451,39.7451,39.7114,39.7367,93622.0
2019-08-26 13:40:00,47.19,47.19,47.16,47.18,91394.0,39.7367,39.7367,39.7114,39.7283,91394.0
2019-08-26 13:50:00,47.19,47.19,47.14,47.16,243776.0,39.7367,39.7367,39.6946,39.7114,243776.0
2019-08-26 14:00:00,47.16,47.16,47.09,47.09,333712.0,39.7114,39.7114,39.6525,39.6525,333712.0
2019-08-26 14:10:00,47.1,47.12,47.08,47.1,204189.0,39.6609,39.6778,39.6441,39.6609,204189.0
2019-08-26 14:20:00,47.1,47.12,47.08,47.09,78326.0,39.6609,39.6778,39.6441,39.6525,78326.0
2019-08-26 14:30:00,47.09,47.14,47.08,47.13,126752.0,39.6525,39.6946,39.6441,39.6862,126752.0
2019-08-26 14:40:00,47.12,47.14,47.11,47.12,82431.0,39.6778,39.6946,39.6693,39.6778,82431.0
2019-08-26 14:50:00,47.12,47.15,47.11,47.15,143398.0,39.6778,39.703,39.6693,39.703,143398.0
2019-08-26 15:00:00,47.14,47.19,47.12,47.13,179886.0,39.6946,39.7367,39.6778,39.6862,179886.0
2019-08-26 15:10:00,47.13,47.16,47.12,47.16,189210.0,39.6862,39.7114,39.6778,39.7114,189210.0
2019-08-26 15:20:00,47.16,47.16,47.12,47.13,109099.0,39.7114,39.7114,39.6778,39.6862,109099.0
2019-08-26 15:30:00,47.13,47.16,47.12,47.13,413507.0,39.6862,39.7114,39.6778,39.6862,413507.0
2019-08-26 15:40:00,47.12,47.14,47.12,47.14,357854.0,39.6778,39.6946,39.6778,39.6946,357854.0
2019-08-26 15:50:00,47.14,47.19,47.13,47.19,1166938.0,39.6946,39.7367,39.6862,39.7367,1166938.0
2019-08-27 09:30:00,47.5,47.62,47.47,47.57,879209.0,39.9977,40.0988,39.9725,40.0567,879209.0
2019-08-27 09:40:00,47.57,47.65,47.56,47.62,1055418.0,40.0567,40.1241,40.0483,40.0988,1055418.0
2019-08-27 09:50:00,47.62,47.63,47.54,47.55,312112.0,40.0988,40.1072,40.0314,40.0398,312112.0
2019-08-27 10:00:00,47.54,47.58,47.52,47.54,438715.0,40.0314,40.0651,40.0146,40.0314,438715.0
2019-08-27 10:10:00,47.54,47.55,47.48,47.48,100084.0,40.0314,40.0398,39.9809,39.9809,100084.0
2019-08-27 10:20:00,47.48,47.51,47.41,47.43,607499.0,39.9809,40.0062,39.922,39.9388,607499.0
2019-08-27 10:30:00,47.42,47.5,47.42,47.46,106371.0,39.9304,39.9977,39.9304,39.9641,106371.0
2019-08-27 10:40:00,47.48,47.52,47.46,47.47,263735.0,39.9809,40.0146,39.9641,39.9725,263735.0
2019-08-27 10:50:00,47.47,47.5,47.41,47.41,490775.0,39.9725,39.9977,39.922,39.922,490775.0
2019-08-27 11:00:00,47.42,47.46,47.39,47.43,4863566.0,39.9304,39.9641,39.9051,39.9388,4863566.0
2019-08-27 11:10:00,47.43,47.44,47.32,47.33,375119.0,39.9388,39.9472,39.8462,39.8546,375119.0
2019-08-27 11:20:00,47.33,47.37,47.31,47.33,207269.0,39.8546,39.8883,39.8378,39.8546,207269.0
2019-08-27 11:30:00,47.33,47.43,47.33,47.41,284214.0,39.8546,39.9388,39.8546,39.922,284214.0
2019-08-27 11:40:00,47.42,47.43,47.37,47.42,163249.0,39.9304,39.9388,39.8883,39.9304,163249.0
2019-08-27 11:50:00,47.42,47.42,47.32,47.33,189707.0,39.9304,39.9304,39.8462,39.8546,189707.0
2019-08-27 12:00:00,47.32,47.34,47.27,47.29,1007998.0,39.8462,39.863,39.8041,39.8209,1007998.0
2019-08-27 12:10:00,47.29,47.31,47.26,47.29,125324.0,39.8209,39.8378,39.7957,39.8209,125324.0
2019-08-27 12:20:00,47.29,47.39,47.29,47.36,391121.0,39.8209,39.9051,39.8209,39.8799,391121.0
2019-08-27 12:30:00,47.35,47.38,47.24,47.27,719796.0,39.8714,39.8967,39.7788,39.8041,719796.0
2019-08-27 12:40:00,47.27,47.29,47.24,47.28,329906.0,39.8041,39.8209,39.7788,39.8125,329906.0
2019-08-27 12:50:00,47.28,47.29,47.21,47.22,351099.0,39.8125,39.8209,39.7535,39.762,351099.0
2019-08-27 13:00:00,47.21,47.28,47.19,47.27,320506.0,39.7535,39.8125,39.7367,39.8041,320506.0
2019-08-27 13:10:00,47.26,47.26,47.19,47.23,179409.0,39.7957,39.7957,39.7367,39.7704,179409.0
2019-08-27 13:20:00,47.22,47.28,47.2,47.27,191092.0,39.762,39.8125,39.7451,39.8041,191092.0
2019-08-27 13:30:00,47.26,47.39,47.25,47.33,261045.0,39.7957,39.9051,39.7872,39.8546,261045.0
2019-08-27 13:40:00,47.34,47.36,47.31,47.33,242700.0,39.863,39.8799,39.8378,39.8546,242700.0
2019-08-27 13:50:00,47.33,47.35,47.31,47.34,81445.0,39.8546,39.8714,39.8378,39.863,81445.0
2019-08-27 14:00:00,47.34,47.36,47.31,47.34,214138.0,39.863,39.8799,39.8378,39.863,214138.0
2019-08-27 14:10:00,47.34,47.35,47.3,47.32,323514.0,39.863,39.8714,39.8293,39.8462,323514.0
2019-08-27 14:20:00,47.31,47.34,47.3,47.32,272404.0,39.8378,39.863,39.8293,39.8462,272404.0
2019-08-27 14:30:00,47.31,47.33,47.29,47.33,81539.0,39.8378,39.8546,39.8209,39.8546,81539.0
2019-08-27 14:40:00,47.33,47.35,47.3,47.34,93582.0,39.8546,39.8714,39.8293,39.863,93582.0
2019-08-27 14:50:00,47.35,47.4,47.34,47.39,703010.0,39.8714,39.9135,39.863,39.9051,703010.0
2019-08-27 15:00:00,47.39,47.44,47.38,47.4,726836.0,39.9051,39.9472,39.8967,39.9135,726836.0
2019-08-27 15:10:00,47.4,47.4,47.37,47.37,121520.0,39.9135,39.9135,39.8883,39.8883,121520.0
2019-08-27 15:20:00,47.37,47.37,47.33,47.34,241105.0,39.8883,39.8883,39.8546,39.863,241105.0
2019-08-27 15:30:00,47.34,47.36,47.32,47.35,142106.0,39.863,39.8799,39.8462,39.8714,142106.0
2019-08-27 15:40:00,47.36,47.39,47.35,47.37,145623.0,39.8799,39.9051,39.8714,39.8883,145623.0
2019-08-27 15:50:00,47.38,47.38,47.25,47.26,1872972.0,39.8967,39.8967,39.7872,39.7957,1872972.0
2019-08-28 09:30:00,47.17,47.2,47.06,47.11,676535.0,39.7199,39.7451,39.6272,39.6693,676535.0
2019-08-28 09:40:00,47.11,47.2,47.07,47.2,417522.0,39.6693,39.7451,39.6357,39.7451,417522.0
2019-08-28 09:50:00,47.2,47.29,47.19,47.28,238057.0,39.7451,39.8209,39.7367,39.8125,238057.0
2019-08-28 10:00:00,47.28,47.32,47.25,47.29,172425.0,39.8125,39.8462,39.7872,39.8209,172425.0
2019-08-28 10:10:00,47.29,47.3,47.21,47.22,174392.0,39.8209,39.8293,39.7535,39.762,174392.0
2019-08-28 10:20:00,47.21,47.24,47.2,47.23,123995.0,39.7535,39.7788,39.7451,39.7704,123995.0
2019-08-28 10:30:00,47.24,47.3,47.23,47.3,217268.0,39.7788,39.8293,39.7704,39.8293,217268.0
2019-08-28 10:40:00,47.29,47.35,47.28,47.3,136762.0,39.8209,39.8714,39.8125,39.8293,136762.0
2019-08-28 10:50:00,47.31,47.32,47.27,47.29,167829.0,39.8378,39.8462,39.8041,39.8209,167829.0
2019-08-28 11:00:00,47.29,47.3,47.25,47.28,134981.0,39.8209,39.8293,39.7872,39.8125,134981.0
2019-08-28 11:10:00,47.28,47.31,47.24,47.29,118496.0,39.8125,39.8378,39.7788,39.8209,118496.0
2019-08-28 11:20:00,47.3,47.39,47.29,47.37,312130.0,39.8293,39.9051,39.8209,39.8883,312130.0
2019-08-28 11:30:00,47.38,47.39,47.36,47.39,124039.0,39.8967,39.9051,39.8799,39.9051,124039.0
2019-08-28 11:40:00,47.38,47.41,47.37,47.39,119621.0,39.8967,39.922,39.8883,39.9051,119621.0
2019-08-28 11:50:00,47.39,47.42,47.38,47.41,226350.0,39.9051,39.9304,39.8967,39.922,226350.0
2019-08-28 12:00:00,47.4,47.41,47.39,47.39,97136.0,39.9135,39.922,39.9051,39.9051,97136.0
2019-08-28 12:10:00,47.4,47.4,47.37,47.38,122467.0,39.9135,39.9135,39.8883,39.8967,122467.0
2019-08-28 12:20:00,47.39,47.39,47.34,47.35,62241.0,39.9051,39.9051,39.863,39.8714,62241.0
2019-08-28 12:30:00,47.36,47.38,47.34,47.37,102730.0,39.8799,39.8967,39.863,39.8883,102730.0
2019-08-28 12:40:00,47.37,47.38,47.35,47.37,241018.0,39.8883,39.8967,39.8714,39.8883,241018.0
2019-08-28 12:50:00,47.37,47.44,47.36,47.42,142078.0,39.8883,39.9472,39.8799,39.9304,142078.0
2019-08-28 13:00:00,47.43,47.43,47.38,47.4,106493.0,39.9388,39.9388,39.8967,39.9135,106493.0
2019-08-28 13:10:00,47.4,47.4,47.35,47.38,238783.0,39.9135,39.9135,39.8714,39.8967,238783.0
2019-08-28 13:20:00,47.38,47.43,47.38,47.42,80043.0,39.8967,39.9388,39.8967,39.9304,80043.0
2019-08-28 13:30:00,47.42,47.45,47.39,47.44,55128.0,39.9304,39.9556,39.9051,39.9472,55128.0
2019-08-28 13:40:00,47.44,47.47,47.42,47.46,67989.0,39.9472,39.9725,39.9304,39.9641,67989.0
2019-08-28 13:50:00,47.46,47.47,47.41,47.42,71564.0,39.9641,39.9725,39.922,39.9304,71564.0
2019-08-28 14:00:00,47.42,47.44,47.4,47.42,132182.0,39.9304,39.9472,39.9135,39.9304,132182.0
2019-08-28 14:10:00,47.43,47.44,47.41,47.44,69037.0,39.9388,39.9472,39.922,39.9472,69037.0
2019-08-28 14:20:00,47.43,47.44,47.41,47.43,95744.0,39.9388,39.9472,39.922,39.9388,95744.0
2019-08-28 14:30:00,47.43,47.44,47.41,47.44,174671.0,39.9388,39.9472,39.922,39.9472,174671.0
2019-08-28 14:40:00,47.43,47.44,47.4,47.44,217246.0,39.9388,39.9472,39.9135,39.9472,217246.0
2019-08-28 14:50:00,47.44,47.46,47.42,47.45,215180.0,39.9472,39.9641,39.9304,39.9556,215180.0
2019-08-28 15:00:00,47.44,47.45,47.42,47.43,144266.0,39.9472,39.9556,39.9304,39.9388,144266.0
2019-08-28 15:10:00,47.43,47.46,47.42,47.45,90168.0,39.9388,39.9641,39.9304,39.9556,90168.0
2019-08-28 15:20:00,47.45,47.46,47.4,47.4,184272.0,39.9556,39.9641,39.9135,39.9135,184272.0
2019-08-28 15:30:00,47.4,47.44,47.38,47.42,344101.0,39.9135,39.9472,39.8967,39.9304,344101.0
2019-08-28 15:40:00,47.43,47.44,47.4,47.43,163321.0,39.9388,39.9472,39.9135,39.9388,163321.0
2019-08-28 15:50:00,47.43,47.44,47.37,47.4,574374.0,39.9388,39.9472,39.8883,39.9135,574374.0
2019-08-29 09:30:00,47.68,47.79,47.67,47.78,376620.0,40.1493,40.2419,40.1409,40.2335,376620.0
2019-08-29 09:40:00,47.78,47.8,47.74,47.76,507794.0,40.2335,40.2504,40.1998,40.2167,507794.0
2019-08-29 09:50:00,47.76,47.8,47.74,47.75,460937.0,40.2167,40.2504,40.1998,40.2083,460937.0
2019-08-29 10:00:00,47.76,47.77,47.71,47.76,201849.0,40.2167,40.2251,40.1746,40.2167,201849.0
2019-08-29 10:10:00,47.76,47.76,47.71,47.72,289395.0,40.2167,40.2167,40.1746,40.183,289395.0
2019-08-29 10:20:00,47.71,47.75,47.7,47.73,195313.0,40.1746,40.2083,40.1662,40.1914,195313.0
2019-08-29 10:30:00,47.73,47.74,47.53,47.64,577888.0,40.1914,40.1998,40.023,40.1156,577888.0
2019-08-29 10:40:00,47.63,47.69,47.6,47.64,224041.0,40.1072,40.1577,40.082,40.1156,224041.0
2019-08-29 10:50:00,47.64,47.68,47.63,47.68,96973.0,40.1156,40.1493,40.1072,40.1493,96973.0
2019-08-29 11:00:00,47.68,47.71,47.65,47.69,244410.0,40.1493,40.1746,40.1241,40.1577,244410.0
2019-08-29 11:10:00,47.7,47.75,47.68,47.74,92583.0,40.1662,40.2083,40.1493,40.1998,92583.0
2019-08-29 11:20:00,47.75,47.83,47.74,47.8,91765.0,40.2083,40.2756,40.1998,40.2504,91765.0
2019-08-29 11:30:00,47.8,47.85,47.79,47.82,96923.0,40.2504,40.2925,40.2419,40.2672,96923.0
2019-08-29 11:40:00,47.82,47.86,47.81,47.84,47727.0,40.2672,40.3009,40.2588,40.284,47727.0
2019-08-29 11:50:00,47.85,47.85,47.8,47.83,91281.0,40.2925,40.2925,40.2504,40.2756,91281.0
2019-08-29 12:00:00,47.83,47.86,47.81,47.82,140266.0,40.2756,40.3009,40.2588,40.2672,140266.0
2019-08-29 12:10:00,47.83,47.85,47.82,47.84,96945.0,40.2756,40.2925,40.2672,40.284,96945.0
2019-08-29 12:20:00,47.84,47.86,47.82,47.84,103356.0,40.284,40.3009,40.2672,40.284,103356.0
2019-08-29 12:30:00,47.83,47.89,47.83,47.87,100631.0,40.2756,40.3261,40.2756,40.3093,100631.0
2019-08-29 12:40:00,47.87,47.89,47.87,47.87,73879.0,40.3093,40.3261,40.3093,40.3093,73879.0
2019-08-29 12:50:00,47.87,47.93,47.84,47.92,188512.0,40.3093,40.3598,40.284,40.3514,188512.0
2019-08-29 13:00:00,47.92,47.94,47.9,47.91,1776352.0,40.3514,40.3683,40.3346,40.343,1776352.0
2019-08-29 13:10:00,47.9,47.93,47.89,47.93,118513.0,40.3346,40.3598,40.3261,40.3598,118513.0
2019-08-29 13:20:00,47.92,47.94,47.91,47.92,53772.0,40.3514,40.3683,40.343,40.3514,53772.0
2019-08-29 13:30:00,47.92,47.94,47.89,47.94,147360.0,40.3514,40.3683,40.3261,40.3683,147360.0
2019-08-29 13:40:00,47.94,47.95,47.92,47.93,84499.0,40.3683,40.3767,40.3514,40.3598,84499.0
2019-08-29 13:50:00,47.93,47.95,47.91,47.93,84099.0,40.3598,40.3767,40.343,40.3598,84099.0
2019-08-29 14:00:00,47.93,47.95,47.92,47.93,103094.0,40.3598,40.3767,40.3514,40.3598,103094.0
2019-08-29 14:10:00,47.94,47.96,47.88,47.9,129148.0,40.3683,40.3851,40.3177,40.3346,129148.0
2019-08-29 14:20:00,47.9,47.93,47.88,47.92,250962.0,40.3346,40.3598,40.3177,40.3514,250962.0
2019-08-29 14:30:00,47.92,47.94,47.9,47.92,56610.0,40.3514,40.3683,40.3346,40.3514,56610.0
2019-08-29 14:40:00,47.92,47.93,47.89,47.9,80438.0,40.3514,40.3598,40.3261,40.3346,80438.0
2019-08-29 14:50:00,47.9,47.91,47.89,47.89,38944.0,40.3346,40.343,40.3261,40.3261,38944.0
2019-08-29 15:00:00,47.89,47.9,47.87,47.88,108490.0,40.3261,40.3346,40.3093,40.3177,108490.0
2019-08-29 15:10:00,47.89,47.9,47.86,47.9,79951.0,40.3261,40.3346,40.3009,40.3346,79951.0
2019-08-29 15:20:00,47.9,47.9,47.85,47.86,318843.0,40.3346,40.3346,40.2925,40.3009,318843.0
2019-08-29 15:30:00,47.87,47.91,47.87,47.91,132647.0,40.3093,40.343,40.3093,40.343,132647.0
2019-08-29 15:40:00,47.91,47.92,47.89,47.89,230595.0,40.343,40.3514,40.3261,40.3261,230595.0
2019-08-29 15:50:00,47.89,47.92,47.86,47.92,1346591.0,40.3261,40.3514,40.3009,40.3514,1346591.0
2019-08-30 09:30:00,48.31,48.31,48.24,48.27,343652.0,40.6798,40.6798,40.6209,40.6461,343652.0
2019-08-30 09:40:00,48.27,48.28,48.2,48.23,383977.0,40.6461,40.6546,40.5872,40.6124,383977.0
2019-08-30 09:50:00,48.23,48.3,48.2,48.25,277403.0,40.6124,40.6714,40.5872,40.6293,277403.0
2019-08-30 10:00:00,48.26,48.3,48.25,48.29,224291.0,40.6377,40.6714,40.6293,40.663,224291.0
2019-08-30 10:10:00,48.28,48.29,48.18,48.2,552207.0,40.6546,40.663,40.5703,40.5872,552207.0
2019-08-30 10:20:00,48.2,48.2,48.13,48.15,357675.0,40.5872,40.5872,40.5282,40.5451,357675.0
2019-08-30 10:30:00,48.15,48.2,48.15,48.2,159095.0,40.5451,40.5872,40.5451,40.5872,159095.0
2019-08-30 10:40:00,48.2,48.21,48.16,48.2,143431.0,40.5872,40.5956,40.5535,40.5872,143431.0
2019-08-30 10:50:00,48.21,48.22,48.16,48.18,293424.0,40.5956,40.604,40.5535,40.5703,293424.0
2019-08-30 11:00:00,48.19,48.2,48.07,48.12,409441.0,40.5788,40.5872,40.4777,40.5198,409441.0
2019-08-30 11:10:00,48.12,48.13,48.03,48.05,339457.0,40.5198,40.5282,40.444,40.4609,339457.0
2019-08-30 11:20:00,48.05,48.08,48.01,48.07,602553.0,40.4609,40.4861,40.4272,40.4777,602553.0
2019-08-30 11:30:00,48.07,48.14,48.05,48.1,172148.0,40.4777,40.5367,40.4609,40.503,172148.0
2019-08-30 11:40:00,48.09,48.16,48.09,48.15,253333.0,40.4946,40.5535,40.4946,40.5451,253333.0
2019-08-30 11:50:00,48.16,48.16,48.12,48.13,47392.0,40.5535,40.5535,40.5198,40.5282,47392.0
2019-08-30 12:00:00,48.14,48.15,48.11,48.11,40791.0,40.5367,40.5451,40.5114,40.5114,40791.0
2019-08-30 12:10:00,48.11,48.16,48.11,48.15,98147.0,40.5114,40.5535,40.5114,40.5451,98147.0
2019-08-30 12:20:00,48.15,48.18,48.14,48.16,90748.0,40.5451,40.5703,40.5367,40.5535,90748.0
2019-08-30 12:30:00,48.16,48.17,48.13,48.15,112332.0,40.5535,40.5619,40.5282,40.5451,112332.0
2019-08-30 12:40:00,48.15,48.15,48.12,48.14,178158.0,40.5451,40.5451,40.5198,40.5367,178158.0
2019-08-30 12:50:00,48.14,48.14,48.11,48.13,109146.0,40.5367,40.5367,40.5114,40.5282,109146.0
2019-08-30 13:00:00,48.13,48.13,48.08,48.1,155108.0,40.5282,40.5282,40.4861,40.503,155108.0
2019-08-30 13:10:00,48.09,48.1,48.06,48.08,113694.0,40.4946,40.503,40.4693,40.4861,113694.0
2019-08-30 13:20:00,48.08,48.1,48.06,48.07,242198.0,40.4861,40.503,40.4693,40.4777,242198.0
2019-08-30 13:30:00,48.07,48.08,48.05,48.06,154712.0,40.4777,40.4861,40.4609,40.4693,154712.0
2019-08-30 13:40:00,48.06,48.06,48.03,48.05,148259.0,40.4693,40.4693,40.444,40.4609,148259.0
2019-08-30 13:50:00,48.05,48.05,48.02,48.03,170510.0,40.4609,40.4609,40.4356,40.444,170510.0
2019-08-30 14:00:00,48.03,48.1,48.03,48.09,119155.0,40.444,40.503,40.444,40.4946,119155.0
2019-08-30 14:10:00,48.1,48.12,48.09,48.12,111615.0,40.503,40.5198,40.4946,40.5198,111615.0
2019-08-30 14:20:00,48.12,48.18,48.11,48.18,404945.0,40.5198,40.5703,40.5114,40.5703,404945.0
2019-08-30 14:30:00,48.18,48.2,48.16,48.2,239725.0,40.5703,40.5872,40.5535,40.5872,239725.0
2019-08-30 14:40:00,48.19,48.19,48.14,48.15,568281.0,40.5788,40.5788,40.5367,40.5451,568281.0
2019-08-30 14:50:00,48.16,48.18,48.13,48.16,268175.0,40.5535,40.5703,40.5282,40.5535,268175.0
2019-08-30 15:00:00,48.17,48.19,48.14,48.18,227133.0,40.5619,40.5788,40.5367,40.5703,227133.0
2019-08-30 15:10:00,48.17,48.18,48.13,48.15,615987.0,40.5619,40.5703,40.5282,40.5451,615987.0
2019-08-30 15:20:00,48.15,48.22,48.14,48.21,136474.0,40.5451,40.604,40.5367,40.5956,136474.0
2019-08-30 15:30:00,48.21,48.25,48.19,48.21,379793.0,40.5956,40.6293,40.5788,40.5956,379793.0
2019-08-30 15:40:00,48.2,48.22,48.18,48.19,425545.0,40.5872,40.604,40.5703,40.5788,425545.0
2019-08-30 15:50:00,48.19,48.3,48.18,48.28,1485529.0,40.5788,40.6714,40.5703,40.6546,1485529.0
2019-09-03 09:30:00,47.79,47.91,47.76,47.9,832412.0,40.2419,40.343,40.2167,40.3346,832412.0
2019-09-03 09:40:00,47.91,47.94,47.86,47.89,407491.0,40.343,40.3683,40.3009,40.3261,407491.0
2019-09-03 09:50:00,47.89,47.95,47.88,47.92,329022.0,40.3261,40.3767,40.3177,40.3514,329022.0
2019-09-03 10:00:00,47.91,47.93,47.81,47.83,1011091.0,40.343,40.3598,40.2588,40.2756,1011091.0
2019-09-03 10:10:00,47.83,47.87,47.78,47.84,277660.0,40.2756,40.3093,40.2335,40.284,277660.0
2019-09-03 10:20:00,47.84,47.87,47.78,47.84,278633.0,40.284,40.3093,40.2335,40.284,278633.0
2019-09-03 10:30:00,47.84,47.85,47.79,47.84,804351.0,40.284,40.2925,40.2419,40.284,804351.0
2019-09-03 10:40:00,47.84,47.93,47.83,47.91,417490.0,40.284,40.3598,40.2756,40.343,417490.0
2019-09-03 10:50:00,47.92,47.99,47.9,47.99,319912.0,40.3514,40.4104,40.3346,40.4104,319912.0
2019-09-03 11:00:00,47.99,48.0,47.93,47.93,148098.0,40.4104,40.4188,40.3598,40.3598,148098.0
2019-09-03 11:10:00,47.94,47.94,47.84,47.88,169975.0,40.3683,40.3683,40.284,40.3177,169975.0
2019-09-03 11:20:00,47.88,47.95,47.88,47.91,239013.0,40.3177,40.3767,40.3177,40.343,239013.0
2019-09-03 11:30:00,47.9,47.98,47.9,47.96,341826.0,40.3346,40.4019,40.3346,40.3851,341826.0
2019-09-03 11:40:00,47.96,48.01,47.93,47.98,169558.0,40.3851,40.4272,40.3598,40.4019,169558.0
2019-09-03 11:50:00,47.98,47.99,47.91,47.92,222433.0,40.4019,40.4104,40.343,40.3514,222433.0
2019-09-03 12:00:00,47.92,47.94,47.88,47.89,171989.0,40.3514,40.3683,40.3177,40.3261,171989.0
2019-09-03 12:10:00,47.89,47.93,47.89,47.93,176198.0,40.3261,40.3598,40.3261,40.3598,176198.0
2019-09-03 12:20:00,47.92,47.94,47.91,47.92,141607.0,40.3514,40.3683,40.343,40.3514,141607.0
2019-09-03 12:30:00,47.91,47.92,47.88,47.91,93315.0,40.343,40.3514,40.3177,40.343,93315.0
2019-09-03 12:40:00,47.91,47.94,47.89,47.93,132650.0,40.343,40.3683,40.3261,40.3598,132650.0
2019-09-03 12:50:00,47.93,47.93,47.88,47.9,120019.0,40.3598,40.3598,40.3177,40.3346,120019.0
2019-09-03 13:00:00,47.9,47.93,47.89,47.91,166314.0,40.3346,40.3598,40.3261,40.343,166314.0
2019-09-03 13:10:00,47.91,47.94,47.91,47.93,172550.0,40.343,40.3683,40.343,40.3598,172550.0
2019-09-03 13:20:00,47.93,47.94,47.91,47.93,94134.0,40.3598,40.3683,40.343,40.3598,94134.0
2019-09-03 13:30:00,47.93,47.93,47.87,47.9,129277.0,40.3598,40.3598,40.3093,40.3346,129277.0
2019-09-03 13:40:00,47.89,47.9,47.86,47.89,114256.0,40.3261,40.3346,40.3009,40.3261,114256.0
2019-09-03 13:50:00,47.89,47.89,47.86,47.89,97435.0,40.3261,40.3261,40.3009,40.3261,97435.0
2019-09-03 14:00:00,47.89,47.91,47.87,47.9,168619.0,40.3261,40.343,40.3093,40.3346,168619.0
2019-09-03 14:10:00,47.91,47.92,47.88,47.89,234869.0,40.343,40.3514,40.3177,40.3261,234869.0
2019-09-03 14:20:00,47.89,47.91,47.87,47.91,95337.0,40.3261,40.343,40.3093,40.343,95337.0
2019-09-03 14:30:00,47.9,47.93,47.89,47.91,233718.0,40.3346,40.3598,40.3261,40.343,233718.0
2019-09-03 14:40:00,47.91,47.91,47.87,47.89,164529.0,40.343,40.343,40.3093,40.3261,164529.0
2019-09-03 14:50:00,47.9,47.91,47.86,47.89,152667.0,40.3346,40.343,40.3009,40.3261,152667.0
2019-09-03 15:00:00,47.88,47.89,47.85,47.87,127150.0,40.3177,40.3261,40.2925,40.3093,127150.0
2019-09-03 15:10:00,47.87,47.91,47.86,47.91,206722.0,40.3093,40.343,40.3009,40.343,206722.0
2019-09-03 15:20:00,47.91,47.92,47.9,47.91,181167.0,40.343,40.3514,40.3346,40.343,181167.0
2019-09-03 15:30:00,47.91,47.94,47.9,47.93,200397.0,40.343,40.3683,40.3346,40.3598,200397.0
2019-09-03 15:40:00,47.94,47.97,47.92,47.96,451133.0,40.3683,40.3935,40.3514,40.3851,451133.0
2019-09-03 15:50:00,47.96,48.01,47.96,48.01,1599096.0,40.3851,40.4272,40.3851,40.4272,1599096.0
2019-09-04 09:30:00,48.63,48.66,48.55,48.61,702925.0,40.9493,40.9745,40.8819,40.9324,702925.0
2019-09-04 09:40:00,48.61,48.7,48.58,48.66,402227.0,40.9324,41.0082,40.9072,40.9745,402227.0
2019-09-04 09:50:00,48.66,48.67,48.62,48.66,357012.0,40.9745,40.983,40.9409,40.9745,357012.0
2019-09-04 10:00:00,48.66,48.71,48.64,48.68,318067.0,40.9745,41.0166,40.9577,40.9914,318067.0
2019-09-04 10:10:00,48.69,48.69,48.58,48.65,379097.0,40.9998,40.9998,40.9072,40.9661,379097.0
2019-09-04 10:20:00,48.66,48.72,48.65,48.71,226707.0,40.9745,41.0251,40.9661,41.0166,226707.0
2019-09-04 10:30:00,48.7,48.73,48.66,48.66,105794.0,41.0082,41.0335,40.9745,40.9745,105794.0
2019-09-04 10:40:00,48.67,48.7,48.66,48.7,195424.0,40.983,41.0082,40.9745,41.0082,195424.0
2019-09-04 10:50:00,48.71,48.75,48.68,48.72,139530.0,41.0166,41.0503,40.9914,41.0251,139530.0
2019-09-04 11:00:00,48.73,48.74,48.68,48.7,251877.0,41.0335,41.0419,40.9914,41.0082,251877.0
2019-09-04 11:10:00,48.7,48.72,48.67,48.71,76095.0,41.0082,41.0251,40.983,41.0166,76095.0
2019-09-04 11:20:00,48.71,48.77,48.7,48.77,249024.0,41.0166,41.0672,41.0082,41.0672,249024.0
2019-09-04 11:30:00,48.77,48.79,48.75,48.77,197071.0,41.0672,41.084,41.0503,41.0672,197071.0
2019-09-04 11:40:00,48.77,48.79,48.77,48.78,69922.0,41.0672,41.084,41.0672,41.0756,69922.0
2019-09-04 11:50:00,48.78,48.79,48.74,48.75,167677.0,41.0756,41.084,41.0419,41.0503,167677.0
2019-09-04 12:00:00,48.75,48.77,48.74,48.76,61880.0,41.0503,41.0672,41.0419,41.0587,61880.0
2019-09-04 12:10:00,48.76,48.78,48.72,48.73,386005.0,41.0587,41.0756,41.0251,41.0335,386005.0
2019-09-04 12:20:00,48.73,48.78,48.72,48.77,111719.0,41.0335,41.0756,41.0251,41.0672,111719.0
2019-09-04 12:30:00,48.77,48.79,48.75,48.77,88022.0,41.0672,41.084,41.0503,41.0672,88022.0
2019-09-04 12:40:00,48.77,48.83,48.76,48.83,59659.0,41.0672,41.1177,41.0587,41.1177,59659.0
2019-09-04 12:50:00,48.82,48.83,48.8,48.83,150947.0,41.1093,41.1177,41.0924,41.1177,150947.0
2019-09-04 13:00:00,48.82,48.85,48.8,48.82,819728.0,41.1093,41.1345,41.0924,41.1093,819728.0
2019-09-04 13:10:00,48.81,48.82,48.79,48.8,126902.0,41.1008,41.1093,41.084,41.0924,126902.0
2019-09-04 13:20:00,48.8,48.81,48.78,48.8,233885.0,41.0924,41.1008,41.0756,41.0924,233885.0
2019-09-04 13:30:00,48.8,48.8,48.77,48.78,78564.0,41.0924,41.0924,41.0672,41.0756,78564.0
2019-09-04 13:40:00,48.78,48.78,48.74,48.76,190486.0,41.0756,41.0756,41.0419,41.0587,190486.0
2019-09-04 13:50:00,48.76,48.77,48.74,48.75,63068.0,41.0587,41.0672,41.0419,41.0503,63068.0
2019-09-04 14:00:00,48.74,48.78,48.73,48.75,193941.0,41.0419,41.0756,41.0335,41.0503,193941.0
2019-09-04 14:10:00,48.75,48.75,48.72,48.73,96158.0,41.0503,41.0503,41.0251,41.0335,96158.0
2019-09-04 14:20:00,48.74,48.76,48.73,48.74,237223.0,41.0419,41.0587,41.0335,41.0419,237223.0
2019-09-04 14:30:00,48.75,48.77,48.73,48.74,146332.0,41.0503,41.0672,41.0335,41.0419,146332.0
2019-09-04 14:40:00,48.74,48.79,48.74,48.77,122486.0,41.0419,41.084,41.0419,41.0672,122486.0
2019-09-04 14:50:00,48.77,48.79,48.75,48.77,603536.0,41.0672,41.084,41.0503,41.0672,603536.0
2019-09-04 15:00:00,48.77,48.79,48.76,48.79,205970.0,41.0672,41.084,41.0587,41.084,205970.0
2019-09-04 15:10:00,48.78,48.8,48.77,48.78,148590.0,41.0756,41.0924,41.0672,41.0756,148590.0
2019-09-04 15:20:00,48.78,48.8,48.76,48.79,212814.0,41.0756,41.0924,41.0587,41.084,212814.0
2019-09-04 15:30:00,48.79,48.8,48.77,48.77,226835.0,41.084,41.0924,41.0672,41.0672,226835.0
2019-09-04 15:40:00,48.78,48.79,48.76,48.78,756754.0,41.0756,41.084,41.0587,41.0756,756754.0
2019-09-04 15:50:00,48.78,48.81,48.76,48.81,975187.0,41.0756,41.1008,41.0587,41.1008,975187.0
2019-09-05 09:30:00,49.34,49.4,49.32,49.39,617104.0,41.5471,41.5977,41.5303,41.5892,617104.0
2019-09-05 09:40:00,49.39,49.45,49.35,49.4,1907754.0,41.5892,41.6398,41.5556,41.5977,1907754.0
2019-09-05 09:50:00,49.4,49.46,49.4,49.4,264869.0,41.5977,41.6482,41.5977,41.5977,264869.0
2019-09-05 10:00:00,49.41,49.47,49.36,49.42,589689.0,41.6061,41.6566,41.564,41.6145,589689.0
2019-09-05 10:10:00,49.41,49.5,49.4,49.48,327530.0,41.6061,41.6819,41.5977,41.665,327530.0
2019-09-05 10:20:00,49.48,49.48,49.35,49.39,499231.0,41.665,41.665,41.5556,41.5892,499231.0
2019-09-05 10:30:00,49.4,49.42,49.37,49.39,347549.0,41.5977,41.6145,41.5724,41.5892,347549.0
2019-09-05 10:40:00,49.4,49.43,49.35,49.36,252646.0,41.5977,41.6229,41.5556,41.564,252646.0
2019-09-05 10:50:00,49.36,49.38,49.3,49.32,189871.0,41.564,41.5808,41.5134,41.5303,189871.0
2019-09-05 11:00:00,49.32,49.38,49.29,49.37,130274.0,41.5303,41.5808,41.505,41.5724,130274.0
2019-09-05 11:10:00,49.37,49.38,49.3,49.32,127328.0,41.5724,41.5808,41.5134,41.5303,127328.0
2019-09-05 11:20:00,49.31,49.37,49.29,49.36,130907.0,41.5219,41.5724,41.505,41.564,130907.0
2019-09-05 11:30:00,49.36,49.41,49.34,49.39,207623.0,41.564,41.6061,41.5471,41.5892,207623.0
2019-09-05 11:40:00,49.39,49.41,49.36,49.39,217533.0,41.5892,41.6061,41.564,41.5892,217533.0
2019-09-05 11:50:00,49.4,49.4,49.36,49.39,162137.0,41.5977,41.5977,41.564,41.5892,162137.0
2019-09-05 12:00:00,49.39,49.41,49.35,49.36,270131.0,41.5892,41.6061,41.5556,41.564,270131.0
2019-09-05 12:10:00,49.37,49.39,49.36,49.37,169990.0,41.5724,41.5892,41.564,41.5724,169990.0
2019-09-05 12:20:00,49.37,49.38,49.34,49.36,130363.0,41.5724,41.5808,41.5471,41.564,130363.0
2019-09-05 12:30:00,49.35,49.37,49.35,49.37,84926.0,41.5556,41.5724,41.5556,41.5724,84926.0
2019-09-05 12:40:00,49.37,49.4,49.36,49.39,188264.0,41.5724,41.5977,41.564,41.5892,188264.0
2019-09-05 12:50:00,49.38,49.42,49.38,49.41,255715.0,41.5808,41.6145,41.5808,41.6061,255715.0
2019-09-05 13:00:00,49.42,49.43,49.34,49.34,323403.0,41.6145,41.6229,41.5471,41.5471,323403.0
2019-09-05 13:10:00,49.34,49.36,49.34,49.35,139690.0,41.5471,41.564,41.5471,41.5556,139690.0
2019-09-05 13:20:00,49.35,49.38,49.35,49.38,113039.0,41.5556,41.5808,41.5556,41.5808,113039.0
2019-09-05 13:30:00,49.37,49.38,49.35,49.36,166920.0,41.5724,41.5808,41.5556,41.564,166920.0
2019-09-05 13:40:00,49.36,49.37,49.35,49.36,201353.0,41.564,41.5724,41.5556,41.564,201353.0
2019-09-05 13:50:00,49.36,49.39,49.36,49.38,288022.0,41.564,41.5892,41.564,41.5808,288022.0
2019-09-05 14:00:00,49.38,49.38,49.36,49.37,226086.0,41.5808,41.5808,41.564,41.5724,226086.0
2019-09-05 14:10:00,49.36,49.38,49.35,49.37,203247.0,41.564,41.5808,41.5556,41.5724,203247.0
2019-09-05 14:20:00,49.37,49.38,49.34,49.37,231751.0,41.5724,41.5808,41.5471,41.5724,231751.0
2019-09-05 14:30:00,49.36,49.37,49.34,49.36,202548.0,41.564,41.5724,41.5471,41.564,202548.0
2019-09-05 14:40:00,49.36,49.38,49.35,49.38,124095.0,41.564,41.5808,41.5556,41.5808,124095.0
2019-09-05 14:50:00,49.37,49.38,49.34,49.38,578293.0,41.5724,41.5808,41.5471,41.5808,578293.0
2019-09-05 15:00:00,49.38,49.41,49.36,49.38,978425.0,41.5808,41.6061,41.564,41.5808,978425.0
2019-09-05 15:10:00,49.38,49.41,49.37,49.41,432823.0,41.5808,41.6061,41.5724,41.6061,432823.0
2019-09-05 15:20:00,49.41,49.42,49.39,49.41,324916.0,41.6061,41.6145,41.5892,41.6061,324916.0
2019-09-05 15:30:00,49.41,49.42,49.4,49.4,233260.0,41.6061,41.6145,41.5977,41.5977,233260.0
2019-09-05 15:40:00,49.41,49.41,49.36,49.37,633092.0,41.6061,41.6061,41.564,41.5724,633092.0
2019-09-05 15:50:00,49.37,49.39,49.34,49.36,1942086.0,41.5724,41.5892,41.5471,41.564,1942086.0
2019-09-06 09:30:00,49.59,49.62,49.54,49.57,335733.0,41.7576,41.7829,41.7155,41.7408,335733.0
2019-09-06 09:40:00,49.57,49.68,49.54,49.67,292617.0,41.7408,41.8334,41.7155,41.825,292617.0
2019-09-06 09:50:00,49.67,49.69,49.61,49.63,404362.0,41.825,41.8419,41.7745,41.7913,404362.0
2019-09-06 10:00:00,49.63,49.67,49.6,49.62,409200.0,41.7913,41.825,41.7661,41.7829,409200.0
2019-09-06 10:10:00,49.61,49.66,49.6,49.6,163361.0,41.7745,41.8166,41.7661,41.7661,163361.0
2019-09-06 10:20:00,49.6,49.65,49.58,49.59,197174.0,41.7661,41.8082,41.7492,41.7576,197174.0
2019-09-06 10:30:00,49.61,49.62,49.56,49.58,74988.0,41.7745,41.7829,41.7324,41.7492,74988.0
2019-09-06 10:40:00,49.58,49.61,49.57,49.6,252036.0,41.7492,41.7745,41.7408,41.7661,252036.0
2019-09-06 10:50:00,49.61,49.61,49.57,49.61,121086.0,41.7745,41.7745,41.7408,41.7745,121086.0
2019-09-06 11:00:00,49.61,49.63,49.59,49.61,91880.0,41.7745,41.7913,41.7576,41.7745,91880.0
2019-09-06 11:10:00,49.62,49.65,49.59,49.64,193232.0,41.7829,41.8082,41.7576,41.7997,193232.0
2019-09-06 11:20:00,49.63,49.69,49.62,49.67,4116528.0,41.7913,41.8419,41.7829,41.825,4116528.0
2019-09-06 11:30:00,49.66,49.68,49.63,49.67,482734.0,41.8166,41.8334,41.7913,41.825,482734.0
2019-09-06 11:40:00,49.66,49.68,49.65,49.66,170553.0,41.8166,41.8334,41.8082,41.8166,170553.0
2019-09-06 11:50:00,49.66,49.68,49.63,49.65,124454.0,41.8166,41.8334,41.7913,41.8082,124454.0
2019-09-06 12:00:00,49.65,49.66,49.62,49.66,126042.0,41.8082,41.8166,41.7829,41.8166,126042.0
2019-09-06 12:10:00,49.65,49.66,49.63,49.66,64596.0,41.8082,41.8166,41.7913,41.8166,64596.0
2019-09-06 12:20:00,49.66,49.67,49.62,49.65,126335.0,41.8166,41.825,41.7829,41.8082,126335.0
2019-09-06 12:30:00,49.66,49.66,49.58,49.6,109616.0,41.8166,41.8166,41.7492,41.7661,109616.0
2019-09-06 12:40:00,49.59,49.6,49.52,49.54,115608.0,41.7576,41.7661,41.6987,41.7155,115608.0
2019-09-06 12:50:00,49.53,49.61,49.49,49.59,104890.0,41.7071,41.7745,41.6734,41.7576,104890.0
2019-09-06 13:00:00,49.59,49.63,49.56,49.56,92397.0,41.7576,41.7913,41.7324,41.7324,92397.0
2019-09-06 13:10:00,49.56,49.57,49.53,49.55,117807.0,41.7324,41.7408,41.7071,41.724,117807.0
2019-09-06 13:20:00,49.55,49.59,49.54,49.57,66103.0,41.724,41.7576,41.7155,41.7408,66103.0
2019-09-06 13:30:00,49.57,49.6,49.57,49.57,161659.0,41.7408,41.7661,41.7408,41.7408,161659.0
2019-09-06 13:40:00,49.57,49.6,49.56,49.59,182285.0,41.7408,41.7661,41.7324,41.7576,182285.0
2019-09-06 13:50:00,49.6,49.61,49.58,49.61,287026.0,41.7661,41.7745,41.7492,41.7745,287026.0
2019-09-06 14:00:00,49.61,49.62,49.56,49.57,240875.0,41.7745,41.7829,41.7324,41.7408,240875.0
2019-09-06 14:10:00,49.57,49.57,49.55,49.56,143207.0,41.7408,41.7408,41.724,41.7324,143207.0
2019-09-06 14:20:00,49.55,49.57,49.54,49.55,264507.0,41.724,41.7408,41.7155,41.724,264507.0
2019-09-06 14:30:00,49.55,49.58,49.54,49.54,290129.0,41.724,41.7492,41.7155,41.7155,290129.0
2019-09-06 14:40:00,49.55,49.55,49.53,49.55,223287.0,41.724,41.724,41.7071,41.724,223287.0
2019-09-06 14:50:00,49.54,49.55,49.52,49.53,198788.0,41.7155,41.724,41.6987,41.7071,198788.0
2019-09-06 15:00:00,49.54,49.54,49.52,49.52,199462.0,41.7155,41.7155,41.6987,41.6987,199462.0
2019-09-06 15:10:00,49.52,49.54,49.51,49.52,96538.0,41.6987,41.7155,41.6903,41.6987,96538.0
2019-09-06 15:20:00,49.53,49.54,49.51,49.53,115684.0,41.7071,41.7155,41.6903,41.7071,115684.0
2019-09-06 15:30:00,49.53,49.57,49.52,49.53,326878.0,41.7071,41.7408,41.6987,41.7071,326878.0
2019-09-06 15:40:00,49.53,49.54,49.51,49.53,262712.0,41.7071,41.7155,41.6903,41.7071,262712.0
2019-09-06 15:50:00,49.53,49.56,49.49,49.55,1085093.0,41.7071,41.7324,41.6734,41.724,1085093.0
2019-09-09 09:30:00,49.65,49.69,49.61,49.62,289652.0,41.8082,41.8419,41.7745,41.7829,289652.0
2019-09-09 09:40:00,49.63,49.7,49.62,49.7,225583.0,41.7913,41.8503,41.7829,41.8503,225583.0
2019-09-09 09:50:00,49.71,49.72,49.66,49.68,162622.0,41.8587,41.8671,41.8166,41.8334,162622.0
2019-09-09 10:00:00,49.68,49.76,49.67,49.76,207050.0,41.8334,41.9008,41.825,41.9008,207050.0
2019-09-09 10:10:00,49.76,49.79,49.74,49.78,383989.0,41.9008,41.9261,41.884,41.9176,383989.0
2019-09-09 10:20:00,49.78,49.78,49.71,49.74,417169.0,41.9176,41.9176,41.8587,41.884,417169.0
2019-09-09 10:30:00,49.74,49.75,49.72,49.73,825932.0,41.884,41.8924,41.8671,41.8755,825932.0
2019-09-09 10:40:00,49.73,49.75,49.71,49.73,224363.0,41.8755,41.8924,41.8587,41.8755,224363.0
2019-09-09 10:50:00,49.72,49.76,49.72,49.75,324155.0,41.8671,41.9008,41.8671,41.8924,324155.0
2019-09-09 11:00:00,49.75,49.76,49.72,49.75,484066.0,41.8924,41.9008,41.8671,41.8924,484066.0
2019-09-09 11:10:00,49.75,49.77,49.72,49.76,261411.0,41.8924,41.9092,41.8671,41.9008,261411.0
2019-09-09 11:20:00,49.77,49.81,49.76,49.8,1365295.0,41.9092,41.9429,41.9008,41.9345,1365295.0
2019-09-09 11:30:00,49.81,49.82,49.79,49.8,180029.0,41.9429,41.9513,41.9261,41.9345,180029.0
2019-09-09 11:40:00,49.81,49.81,49.76,49.78,148957.0,41.9429,41.9429,41.9008,41.9176,148957.0
2019-09-09 11:50:00,49.78,49.79,49.76,49.79,169742.0,41.9176,41.9261,41.9008,41.9261,169742.0
2019-09-09 12:00:00,49.79,49.8,49.75,49.75,276340.0,41.9261,41.9345,41.8924,41.8924,276340.0
2019-09-09 12:10:00,49.76,49.76,49.7,49.7,557792.0,41.9008,41.9008,41.8503,41.8503,557792.0
2019-09-09 12:20:00,49.7,49.71,49.62,49.63,241333.0,41.8503,41.8587,41.7829,41.7913,241333.0
2019-09-09 12:30:00,49.63,49.63,49.54,49.56,271187.0,41.7913,41.7913,41.7155,41.7324,271187.0
2019-09-09 12:40:00,49.56,49.6,49.55,49.58,148577.0,41.7324,41.7661,41.724,41.7492,148577.0
2019-09-09 12:50:00,49.58,49.64,49.57,49.63,1260224.0,41.7492,41.7997,41.7408,41.7913,1260224.0
2019-09-09 13:00:00,49.64,49.65,49.61,49.65,352643.0,41.7997,41.8082,41.7745,41.8082,352643.0
2019-09-09 13:10:00,49.65,49.66,49.63,49.65,61977.0,41.8082,41.8166,41.7913,41.8082,61977.0
2019-09-09 13:20:00,49.65,49.65,49.62,49.64,138801.0,41.8082,41.8082,41.7829,41.7997,138801.0
2019-09-09 13:30:00,49.63,49.64,49.59,49.63,117776.0,41.7913,41.7997,41.7576,41.7913,117776.0
2019-09-09 13:40:00,49.63,49.66,49.62,49.66,162648.0,41.7913,41.8166,41.7829,41.8166,162648.0
2019-09-09 13:50:00,49.66,49.69,49.65,49.67,405250.0,41.8166,41.8419,41.8082,41.825,405250.0
2019-09-09 14:00:00,49.68,49.68,49.65,49.65,139391.0,41.8334,41.8334,41.8082,41.8082,139391.0
2019-09-09 14:10:00,49.66,49.67,49.64,49.65,75703.0,41.8166,41.825,41.7997,41.8082,75703.0
2019-09-09 14:20:00,49.65,49.66,49.63,49.66,123647.0,41.8082,41.8166,41.7913,41.8166,123647.0
2019-09-09 14:30:00,49.65,49.67,49.63,49.65,183852.0,41.8082,41.825,41.7913,41.8082,183852.0
2019-09-09 14:40:00,49.64,49.67,49.64,49.64,138941.0,41.7997,41.825,41.7997,41.7997,138941.0
2019-09-09 14:50:00,49.64,49.65,49.62,49.64,101173.0,41.7997,41.8082,41.7829,41.7997,101173.0
2019-09-09 15:00:00,49.63,49.66,49.62,49.63,166799.0,41.7913,41.8166,41.7829,41.7913,166799.0
2019-09-09 15:10:00,49.64,49.68,49.63,49.67,143586.0,41.7997,41.8334,41.7913,41.825,143586.0
2019-09-09 15:20:00,49.68,49.68,49.65,49.65,81905.0,41.8334,41.8334,41.8082,41.8082,81905.0
2019-09-09 15:30:00,49.65,49.66,49.62,49.64,136302.0,41.8082,41.8166,41.7829,41.7997,136302.0
2019-09-09 15:40:00,49.64,49.67,49.63,49.66,125238.0,41.7997,41.825,41.7913,41.8166,125238.0
2019-09-09 15:50:00,49.66,49.72,49.65,49.69,375320.0,41.8166,41.8671,41.8082,41.8419,375320.0
2019-09-10 09:30:00,49.63,49.64,49.53,49.53,380650.0,41.7913,41.7997,41.7071,41.7071,380650.0
2019-09-10 09:40:00,49.52,49.55,49.46,49.51,497890.0,41.6987,41.724,41.6482,41.6903,497890.0
2019-09-10 09:50:00,49.51,49.52,49.44,49.51,338649.0,41.6903,41.6987,41.6313,41.6903,338649.0
2019-09-10 10:00:00,49.51,49.51,49.46,49.48,293227.0,41.6903,41.6903,41.6482,41.665,293227.0
2019-09-10 10:10:00,49.48,49.52,49.45,49.5,214828.0,41.665,41.6987,41.6398,41.6819,214828.0
2019-09-10 10:20:00,49.5,49.56,49.48,49.55,170608.0,41.6819,41.7324,41.665,41.724,170608.0
2019-09-10 10:30:00,49.55,49.58,49.52,49.54,264773.0,41.724,41.7492,41.6987,41.7155,264773.0
2019-09-10 10:40:00,49.54,49.59,49.53,49.58,193162.0,41.7155,41.7576,41.7071,41.7492,193162.0
2019-09-10 10:50:00,49.58,49.59,49.54,49.57,197791.0,41.7492,41.7576,41.7155,41.7408,197791.0
2019-09-10 11:00:00,49.57,49.62,49.57,49.62,200749.0,41.7408,41.7829,41.7408,41.7829,200749.0
2019-09-10 11:10:00,49.62,49.64,49.6,49.62,231228.0,41.7829,41.7997,41.7661,41.7829,231228.0
2019-09-10 11:20:00,49.61,49.62,49.56,49.57,91841.0,41.7745,41.7829,41.7324,41.7408,91841.0
2019-09-10 11:30:00,49.56,49.6,49.55,49.59,104944.0,41.7324,41.7661,41.724,41.7576,104944.0
2019-09-10 11:40:00,49.59,49.71,49.56,49.69,308241.0,41.7576,41.8587,41.7324,41.8419,308241.0
2019-09-10 11:50:00,49.7,49.76,49.69,49.72,148696.0,41.8503,41.9008,41.8419,41.8671,148696.0
2019-09-10 12:00:00,49.72,49.73,49.66,49.7,199815.0,41.8671,41.8755,41.8166,41.8503,199815.0
2019-09-10 12:10:00,49.69,49.76,49.69,49.75,64614.0,41.8419,41.9008,41.8419,41.8924,64614.0
2019-09-10 12:20:00,49.75,49.8,49.74,49.8,258446.0,41.8924,41.9345,41.884,41.9345,258446.0
2019-09-10 12:30:00,49.79,49.79,49.74,49.74,84534.0,41.9261,41.9261,41.884,41.884,84534.0
2019-09-10 12:40:00,49.75,49.77,49.73,49.77,88941.0,41.8924,41.9092,41.8755,41.9092,88941.0
2019-09-10 12:50:00,49.77,49.78,49.74,49.75,127109.0,41.9092,41.9176,41.884,41.8924,127109.0
2019-09-10 13:00:00,49.75,49.75,49.68,49.69,276468.0,41.8924,41.8924,41.8334,41.8419,276468.0
2019-09-10 13:10:00,49.69,49.71,49.64,49.68,161516.0,41.8419,41.8587,41.7997,41.8334,161516.0
2019-09-10 13:20:00,49.67,49.7,49.66,49.68,96523.0,41.825,41.8503,41.8166,41.8334,96523.0
2019-09-10 13:30:00,49.68,49.7,49.67,49.68,58095.0,41.8334,41.8503,41.825,41.8334,58095.0
2019-09-10 13:40:00,49.68,49.7,49.65,49.69,152041.0,41.8334,41.8503,41.8082,41.8419,152041.0
2019-09-10 13:50:00,49.69,49.7,49.63,49.64,101699.0,41.8419,41.8503,41.7913,41.7997,101699.0
2019-09-10 14:00:00,49.64,49.66,49.62,49.63,136465.0,41.7997,41.8166,41.7829,41.7913,136465.0
2019-09-10 14:10:00,49.63,49.63,49.6,49.62,155731.0,41.7913,41.7913,41.7661,41.7829,155731.0
2019-09-10 14:20:00,49.61,49.64,49.6,49.61,116508.0,41.7745,41.7997,41.7661,41.7745,116508.0
2019-09-10 14:30:00,49.61,49.63,49.6,49.61,160199.0,41.7745,41.7913,41.7661,41.7745,160199.0
2019-09-10 14:40:00,49.61,49.61,49.59,49.59,141055.0,41.7745,41.7745,41.7576,41.7576,141055.0
2019-09-10 14:50:00,49.6,49.61,49.58,49.61,138970.0,41.7661,41.7745,41.7492,41.7745,138970.0
2019-09-10 15:00:00,49.61,49.64,49.6,49.61,145129.0,41.7745,41.7997,41.7661,41.7745,145129.0
2019-09-10 15:10:00,49.61,49.62,49.59,49.6,99275.0,41.7745,41.7829,41.7576,41.7661,99275.0
2019-09-10 15:20:00,49.6,49.62,49.58,49.6,132286.0,41.7661,41.7829,41.7492,41.7661,132286.0
2019-09-10 15:30:00,49.61,49.61,49.59,49.59,94598.0,41.7745,41.7745,41.7576,41.7576,94598.0
2019-09-10 15:40:00,49.6,49.63,49.59,49.63,239165.0,41.7661,41.7913,41.7576,41.7913,239165.0
2019-09-10 15:50:00,49.63,49.7,49.63,49.7,939809.0,41.7913,41.8503,41.7913,41.8503,939809.0
2019-09-11 09:30:00,49.86,49.89,49.8,49.87,346279.0,41.985,42.0103,41.9345,41.9934,346279.0
2019-09-11 09:40:00,49.87,49.99,49.84,49.97,304721.0,41.9934,42.0945,41.9682,42.0776,304721.0
2019-09-11 09:50:00,49.97,49.97,49.92,49.95,167073.0,42.0776,42.0776,42.0355,42.0608,167073.0
2019-09-11 10:00:00,49.96,50.01,49.95,50.0,261876.0,42.0692,42.1113,42.0608,42.1029,261876.0
2019-09-11 10:10:00,50.0,50.05,50.0,50.04,229692.0,42.1029,42.145,42.1029,42.1366,229692.0
2019-09-11 10:20:00,50.04,50.06,50.01,50.05,330675.0,42.1366,42.1534,42.1113,42.145,330675.0
2019-09-11 10:30:00,50.04,50.07,50.01,50.04,153338.0,42.1366,42.1618,42.1113,42.1366,153338.0
2019-09-11 10:40:00,50.04,50.05,50.01,50.02,95243.0,42.1366,42.145,42.1113,42.1197,95243.0
2019-09-11 10:50:00,50.02,50.09,50.01,50.09,200074.0,42.1197,42.1787,42.1113,42.1787,200074.0
2019-09-11 11:00:00,50.09,50.09,50.04,50.05,132783.0,42.1787,42.1787,42.1366,42.145,132783.0
2019-09-11 11:10:00,50.05,50.06,50.02,50.03,172806.0,42.145,42.1534,42.1197,42.1282,172806.0
2019-09-11 11:20:00,50.03,50.05,50.01,50.02,181262.0,42.1282,42.145,42.1113,42.1197,181262.0
2019-09-11 11:30:00,50.02,50.07,50.01,50.04,112658.0,42.1197,42.1618,42.1113,42.1366,112658.0
2019-09-11 11:40:00,50.03,50.04,49.98,50.01,163103.0,42.1282,42.1366,42.086,42.1113,163103.0
2019-09-11 11:50:00,50.01,50.04,50.0,50.04,140127.0,42.1113,42.1366,42.1029,42.1366,140127.0
2019-09-11 12:00:00,50.04,50.08,50.04,50.05,127699.0,42.1366,42.1703,42.1366,42.145,127699.0
2019-09-11 12:10:00,50.05,50.07,50.02,50.02,63599.0,42.145,42.1618,42.1197,42.1197,63599.0
2019-09-11 12:20:00,50.02,50.03,50.0,50.02,202844.0,42.1197,42.1282,42.1029,42.1197,202844.0
2019-09-11 12:30:00,50.02,50.05,50.01,50.04,118818.0,42.1197,42.145,42.1113,42.1366,118818.0
2019-09-11 12:40:00,50.03,50.07,50.02,50.04,167356.0,42.1282,42.1618,42.1197,42.1366,167356.0
2019-09-11 12:50:00,50.03,50.06,50.02,50.05,192724.0,42.1282,42.1534,42.1197,42.145,192724.0
2019-09-11 13:00:00,50.05,50.05,50.03,50.05,84372.0,42.145,42.145,42.1282,42.145,84372.0
2019-09-11 13:10:00,50.04,50.05,50.03,50.05,152077.0,42.1366,42.145,42.1282,42.145,152077.0
2019-09-11 13:20:00,50.04,50.07,50.04,50.05,73177.0,42.1366,42.1618,42.1366,42.145,73177.0
2019-09-11 13:30:00,50.05,50.08,50.04,50.08,80886.0,42.145,42.1703,42.1366,42.1703,80886.0
2019-09-11 13:40:00,50.08,50.09,50.05,50.07,328868.0,42.1703,42.1787,42.145,42.1618,328868.0
2019-09-11 13:50:00,50.06,50.07,50.04,50.04,58383.0,42.1534,42.1618,42.1366,42.1366,58383.0
2019-09-11 14:00:00,50.04,50.05,50.02,50.05,126035.0,42.1366,42.145,42.1197,42.145,126035.0
2019-09-11 14:10:00,50.05,50.05,50.04,50.05,138341.0,42.145,42.145,42.1366,42.145,138341.0
2019-09-11 14:20:00,50.05,50.06,50.04,50.04,89213.0,42.145,42.1534,42.1366,42.1366,89213.0
2019-09-11 14:30:00,50.04,50.05,50.02,50.03,153117.0,42.1366,42.145,42.1197,42.1282,153117.0
2019-09-11 14:40:00,50.03,50.03,50.0,50.01,165968.0,42.1282,42.1282,42.1029,42.1113,165968.0
2019-09-11 14:50:00,50.01,50.01,49.97,50.0,152103.0,42.1113,42.1113,42.0776,42.1029,152103.0
2019-09-11 15:00:00,49.99,50.02,49.99,50.02,200786.0,42.0945,42.1197,42.0945,42.1197,200786.0
2019-09-11 15:10:00,50.02,50.05,50.01,50.04,127120.0,42.1197,42.145,42.1113,42.1366,127120.0
2019-09-11 15:20:00,50.05,50.06,50.04,50.04,133991.0,42.145,42.1534,42.1366,42.1366,133991.0
2019-09-11 15:30:00,50.05,50.06,50.03,50.05,213071.0,42.145,42.1534,42.1282,42.145,213071.0
2019-09-11 15:40:00,50.05,50.07,50.02,50.04,127231.0,42.145,42.1618,42.1197,42.1366,127231.0
2019-09-11 15:50:00,50.04,50.09,50.04,50.09,985687.0,42.1366,42.1787,42.1366,42.1787,985687.0
2019-09-12 09:30:00,50.42,50.45,50.34,50.38,521407.0,42.4566,42.4818,42.3892,42.4229,521407.0
2019-09-12 09:40:00,50.38,50.39,50.24,50.25,609660.0,42.4229,42.4313,42.305,42.3134,609660.0
2019-09-12 09:50:00,50.26,50.34,50.22,50.33,222967.0,42.3218,42.3892,42.2881,42.3808,222967.0
2019-09-12 10:00:00,50.33,50.41,50.3,50.34,446061.0,42.3808,42.4481,42.3555,42.3892,446061.0
2019-09-12 10:10:00,50.34,50.71,50.32,50.59,1763299.0,42.3892,42.7008,42.3723,42.5997,1763299.0
2019-09-12 10:20:00,50.59,50.68,50.58,50.68,299899.0,42.5997,42.6755,42.5913,42.6755,299899.0
2019-09-12 10:30:00,50.68,50.72,50.6,50.67,396519.0,42.6755,42.7092,42.6081,42.6671,396519.0
2019-09-12 10:40:00,50.66,50.7,50.6,50.67,250038.0,42.6586,42.6923,42.6081,42.6671,250038.0
2019-09-12 10:50:00,50.66,50.67,50.32,50.43,1920466.0,42.6586,42.6671,42.3723,42.465,1920466.0
2019-09-12 11:00:00,50.42,50.44,50.35,50.44,412680.0,42.4566,42.4734,42.3976,42.4734,412680.0
2019-09-12 11:10:00,50.42,50.48,50.39,50.48,124270.0,42.4566,42.5071,42.4313,42.5071,124270.0
2019-09-12 11:20:00,50.48,50.5,50.44,50.47,115812.0,42.5071,42.5239,42.4734,42.4987,115812.0
2019-09-12 11:30:00,50.47,50.48,50.44,50.48,116246.0,42.4987,42.5071,42.4734,42.5071,116246.0
2019-09-12 11:40:00,50.47,50.54,50.46,50.5,110749.0,42.4987,42.5576,42.4902,42.5239,110749.0
2019-09-12 11:50:00,50.5,50.56,50.49,50.54,119727.0,42.5239,42.5744,42.5155,42.5576,119727.0
2019-09-12 12:00:00,50.54,50.55,50.47,50.5,181222.0,42.5576,42.566,42.4987,42.5239,181222.0
2019-09-12 12:10:00,50.5,50.52,50.47,50.48,39545.0,42.5239,42.5408,42.4987,42.5071,39545.0
2019-09-12 12:20:00,50.48,50.52,50.47,50.47,89368.0,42.5071,42.5408,42.4987,42.4987,89368.0
2019-09-12 12:30:00,50.47,50.49,50.45,50.46,120018.0,42.4987,42.5155,42.4818,42.4902,120018.0
2019-09-12 12:40:00,50.45,50.51,50.45,50.5,58797.0,42.4818,42.5323,42.4818,42.5239,58797.0
2019-09-12 12:50:00,50.49,50.51,50.47,50.49,1011899.0,42.5155,42.5323,42.4987,42.5155,1011899.0
2019-09-12 13:00:00,50.5,50.57,50.49,50.52,347091.0,42.5239,42.5829,42.5155,42.5408,347091.0
2019-09-12 13:10:00,50.5,50.54,50.45,50.46,280978.0,42.5239,42.5576,42.4818,42.4902,280978.0
2019-09-12 13:20:00,50.46,50.49,50.46,50.47,137632.0,42.4902,42.5155,42.4902,42.4987,137632.0
2019-09-12 13:30:00,50.48,50.49,50.44,50.45,173330.0,42.5071,42.5155,42.4734,42.4818,173330.0
2019-09-12 13:40:00,50.46,50.51,50.45,50.51,430715.0,42.4902,42.5323,42.4818,42.5323,430715.0
2019-09-12 13:50:00,50.51,50.51,50.45,50.46,112103.0,42.5323,42.5323,42.4818,42.4902,112103.0
2019-09-12 14:00:00,50.45,50.46,50.43,50.46,92308.0,42.4818,42.4902,42.465,42.4902,92308.0
2019-09-12 14:10:00,50.46,50.48,50.45,50.46,82065.0,42.4902,42.5071,42.4818,42.4902,82065.0
2019-09-12 14:20:00,50.46,50.5,50.43,50.49,70028.0,42.4902,42.5239,42.465,42.5155,70028.0
2019-09-12 14:30:00,50.49,50.51,50.48,50.48,154909.0,42.5155,42.5323,42.5071,42.5071,154909.0
2019-09-12 14:40:00,50.48,50.51,50.47,50.49,134682.0,42.5071,42.5323,42.4987,42.5155,134682.0
2019-09-12 14:50:00,50.49,50.5,50.46,50.48,102833.0,42.5155,42.5239,42.4902,42.5071,102833.0
2019-09-12 15:00:00,50.48,50.49,50.45,50.48,208217.0,42.5071,42.5155,42.4818,42.5071,208217.0
2019-09-12 15:10:00,50.48,50.5,50.46,50.47,182867.0,42.5071,42.5239,42.4902,42.4987,182867.0
2019-09-12 15:20:00,50.47,50.51,50.47,50.48,201727.0,42.4987,42.5323,42.4987,42.5071,201727.0
2019-09-12 15:30:00,50.48,50.51,50.47,50.48,281886.0,42.5071,42.5323,42.4987,42.5071,281886.0
2019-09-12 15:40:00,50.48,50.48,50.46,50.46,559064.0,42.5071,42.5071,42.4902,42.4902,559064.0
2019-09-12 15:50:00,50.46,50.47,50.42,50.45,1470956.0,42.4902,42.4987,42.4566,42.4818,1470956.0
2019-09-13 09:30:00,50.71,50.75,50.68,50.73,283621.0,42.7008,42.7344,42.6755,42.7176,283621.0
2019-09-13 09:40:00,50.74,50.74,50.67,50.69,242838.0,42.726,42.726,42.6671,42.6839,242838.0
2019-09-13 09:50:00,50.7,50.73,50.66,50.69,103386.0,42.6923,42.7176,42.6586,42.6839,103386.0
2019-09-13 10:00:00,50.69,50.7,50.65,50.66,736791.0,42.6839,42.6923,42.6502,42.6586,736791.0
2019-09-13 10:10:00,50.66,50.7,50.64,50.7,664337.0,42.6586,42.6923,42.6418,42.6923,664337.0
2019-09-13 10:20:00,50.71,50.77,50.7,50.75,651314.0,42.7008,42.7513,42.6923,42.7344,651314.0
2019-09-13 10:30:00,50.76,50.76,50.71,50.74,221225.0,42.7429,42.7429,42.7008,42.726,221225.0
2019-09-13 10:40:00,50.75,50.8,50.73,50.8,877931.0,42.7344,42.7765,42.7176,42.7765,877931.0
2019-09-13 10:50:00,50.8,50.84,50.79,50.83,76158.0,42.7765,42.8102,42.7681,42.8018,76158.0
2019-09-13 11:00:00,50.83,50.86,50.81,50.84,229061.0,42.8018,42.8271,42.785,42.8102,229061.0
2019-09-13 11:10:00,50.83,50.84,50.8,50.83,66002.0,42.8018,42.8102,42.7765,42.8018,66002.0
2019-09-13 11:20:00,50.82,50.83,50.74,50.75,166977.0,42.7934,42.8018,42.726,42.7344,166977.0
2019-09-13 11:30:00,50.76,50.78,50.73,50.76,548677.0,42.7429,42.7597,42.7176,42.7429,548677.0
2019-09-13 11:40:00,50.76,50.78,50.75,50.78,63245.0,42.7429,42.7597,42.7344,42.7597,63245.0
2019-09-13 11:50:00,50.78,50.8,50.77,50.78,263361.0,42.7597,42.7765,42.7513,42.7597,263361.0
2019-09-13 12:00:00,50.77,50.8,50.76,50.79,209193.0,42.7513,42.7765,42.7429,42.7681,209193.0
2019-09-13 12:10:00,50.79,50.8,50.77,50.79,183995.0,42.7681,42.7765,42.7513,42.7681,183995.0
2019-09-13 12:20:00,50.79,50.79,50.69,50.71,397956.0,42.7681,42.7681,42.6839,42.7008,397956.0
2019-09-13 12:30:00,50.71,50.75,50.7,50.74,138876.0,42.7008,42.7344,42.6923,42.726,138876.0
2019-09-13 12:40:00,50.74,50.75,50.72,50.73,103455.0,42.726,42.7344,42.7092,42.7176,103455.0
2019-09-13 12:50:00,50.73,50.74,50.7,50.71,89233.0,42.7176,42.726,42.6923,42.7008,89233.0
2019-09-13 13:00:00,50.72,50.73,50.7,50.72,130967.0,42.7092,42.7176,42.6923,42.7092,130967.0
2019-09-13 13:10:00,50.71,50.75,50.7,50.74,474549.0,42.7008,42.7344,42.6923,42.726,474549.0
2019-09-13 13:20:00,50.74,50.76,50.74,50.74,515451.0,42.726,42.7429,42.726,42.726,515451.0
2019-09-13 13:30:00,50.74,50.75,50.69,50.7,396303.0,42.726,42.7344,42.6839,42.6923,396303.0
2019-09-13 13:40:00,50.7,50.71,50.67,50.71,142696.0,42.6923,42.7008,42.6671,42.7008,142696.0
2019-09-13 13:50:00,50.72,50.73,50.69,50.7,143076.0,42.7092,42.7176,42.6839,42.6923,143076.0
2019-09-13 14:00:00,50.7,50.74,50.7,50.74,134638.0,42.6923,42.726,42.6923,42.726,134638.0
2019-09-13 14:10:00,50.74,50.74,50.71,50.71,127821.0,42.726,42.726,42.7008,42.7008,127821.0
2019-09-13 14:20:00,50.71,50.74,50.71,50.72,130624.0,42.7008,42.726,42.7008,42.7092,130624.0
2019-09-13 14:30:00,50.72,50.74,50.72,50.73,208482.0,42.7092,42.726,42.7092,42.7176,208482.0
2019-09-13 14:40:00,50.73,50.74,50.69,50.7,82034.0,42.7176,42.726,42.6839,42.6923,82034.0
2019-09-13 14:50:00,50.7,50.72,50.69,50.71,293432.0,42.6923,42.7092,42.6839,42.7008,293432.0
2019-09-13 15:00:00,50.71,50.72,50.68,50.69,138499.0,42.7008,42.7092,42.6755,42.6839,138499.0
2019-09-13 15:10:00,50.68,50.7,50.65,50.67,90569.0,42.6755,42.6923,42.6502,42.6671,90569.0
2019-09-13 15:20:00,50.67,50.69,50.66,50.69,60465.0,42.6671,42.6839,42.6586,42.6839,60465.0
2019-09-13 15:30:00,50.68,50.71,50.67,50.7,72989.0,42.6755,42.7008,42.6671,42.6923,72989.0
2019-09-13 15:40:00,50.69,50.72,50.68,50.7,224534.0,42.6839,42.7092,42.6755,42.6923,224534.0
2019-09-13 15:50:00,50.7,50.73,50.68,50.7,2140905.0,42.6923,42.7176,42.6755,42.6923,2140905.0
2019-09-16 09:30:00,50.3,50.35,50.25,50.27,732428.0,42.3555,42.3976,42.3134,42.3302,732428.0
2019-09-16 09:40:00,50.27,50.31,50.26,50.3,454295.0,42.3302,42.3639,42.3218,42.3555,454295.0
2019-09-16 09:50:00,50.3,50.36,50.29,50.34,294382.0,42.3555,42.406,42.3471,42.3892,294382.0
2019-09-16 10:00:00,50.34,50.39,50.32,50.38,489888.0,42.3892,42.4313,42.3723,42.4229,489888.0
2019-09-16 10:10:00,50.38,50.43,50.38,50.41,142095.0,42.4229,42.465,42.4229,42.4481,142095.0
2019-09-16 10:20:00,50.41,50.47,50.4,50.41,104477.0,42.4481,42.4987,42.4397,42.4481,104477.0
2019-09-16 10:30:00,50.41,50.42,50.39,50.42,233427.0,42.4481,42.4566,42.4313,42.4566,233427.0
2019-09-16 10:40:00,50.41,50.44,50.4,50.41,210161.0,42.4481,42.4734,42.4397,42.4481,210161.0
2019-09-16 10:50:00,50.43,50.48,50.41,50.47,559903.0,42.465,42.5071,42.4481,42.4987,559903.0
2019-09-16 11:00:00,50.48,50.5,50.47,50.5,423661.0,42.5071,42.5239,42.4987,42.5239,423661.0
2019-09-16 11:10:00,50.5,50.51,50.47,50.49,107926.0,42.5239,42.5323,42.4987,42.5155,107926.0
2019-09-16 11:20:00,50.48,50.55,50.47,50.54,138789.0,42.5071,42.566,42.4987,42.5576,138789.0
2019-09-16 11:30:00,50.54,50.54,50.46,50.48,291485.0,42.5576,42.5576,42.4902,42.5071,291485.0
2019-09-16 11:40:00,50.47,50.48,50.43,50.44,236070.0,42.4987,42.5071,42.465,42.4734,236070.0
2019-09-16 11:50:00,50.43,50.44,50.33,50.34,317943.0,42.465,42.4734,42.3808,42.3892,317943.0
2019-09-16 12:00:00,50.33,50.39,50.33,50.37,124519.0,42.3808,42.4313,42.3808,42.4145,124519.0
2019-09-16 12:10:00,50.37,50.37,50.34,50.34,94501.0,42.4145,42.4145,42.3892,42.3892,94501.0
2019-09-16 12:20:00,50.34,50.36,50.31,50.34,113976.0,42.3892,42.406,42.3639,42.3892,113976.0
2019-09-16 12:30:00,50.35,50.36,50.31,50.32,102626.0,42.3976,42.406,42.3639,42.3723,102626.0
2019-09-16 12:40:00,50.32,50.33,50.28,50.32,320034.0,42.3723,42.3808,42.3387,42.3723,320034.0
2019-09-16 12:50:00,50.32,50.35,50.28,50.3,114868.0,42.3723,42.3976,42.3387,42.3555,114868.0
2019-09-16 13:00:00,50.3,50.32,50.28,50.29,51368.0,42.3555,42.3723,42.3387,42.3471,51368.0
2019-09-16 13:10:00,50.3,50.3,50.27,50.28,190656.0,42.3555,42.3555,42.3302,42.3387,190656.0
2019-09-16 13:20:00,50.27,50.3,50.26,50.29,323275.0,42.3302,42.3555,42.3218,42.3471,323275.0
2019-09-16 13:30:00,50.29,50.3,50.24,50.25,304412.0,42.3471,42.3555,42.305,42.3134,304412.0
2019-09-16 13:40:00,50.25,50.26,50.23,50.25,215206.0,42.3134,42.3218,42.2966,42.3134,215206.0
2019-09-16 13:50:00,50.25,50.26,50.22,50.23,150380.0,42.3134,42.3218,42.2881,42.2966,150380.0
2019-09-16 14:00:00,50.23,50.26,50.23,50.25,106345.0,42.2966,42.3218,42.2966,42.3134,106345.0
2019-09-16 14:10:00,50.24,50.26,50.23,50.26,139837.0,42.305,42.3218,42.2966,42.3218,139837.0
2019-09-16 14:20:00,50.26,50.28,50.25,50.27,544602.0,42.3218,42.3387,42.3134,42.3302,544602.0
2019-09-16 14:30:00,50.27,50.28,50.24,50.25,180962.0,42.3302,42.3387,42.305,42.3134,180962.0
2019-09-16 14:40:00,50.25,50.26,50.23,50.25,180008.0,42.3134,42.3218,42.2966,42.3134,180008.0
2019-09-16 14:50:00,50.25,50.26,50.24,50.25,146342.0,42.3134,42.3218,42.305,42.3134,146342.0
2019-09-16 15:00:00,50.26,50.27,50.23,50.23,173957.0,42.3218,42.3302,42.2966,42.2966,173957.0
2019-09-16 15:10:00,50.23,50.27,50.23,50.24,406021.0,42.2966,42.3302,42.2966,42.305,406021.0
2019-09-16 15:20:00,50.24,50.25,50.22,50.22,345549.0,42.305,42.3134,42.2881,42.2881,345549.0
2019-09-16 15:30:00,50.22,50.24,50.2,50.21,456221.0,42.2881,42.305,42.2713,42.2797,456221.0
2019-09-16 15:40:00,50.22,50.22,50.19,50.19,917615.0,42.2881,42.2881,42.2629,42.2629,917615.0
2019-09-16 15:50:00,50.2,50.32,50.19,50.31,991676.0,42.2713,42.3723,42.2629,42.3639,991676.0
2019-09-17 09:30:00,49.9,49.91,49.82,49.91,1042725.0,42.0187,42.0271,41.9513,42.0271,1042725.0
2019-09-17 09:40:00,49.91,50.01,49.9,50.0,983524.0,42.0271,42.1113,42.0187,42.1029,983524.0
2019-09-17 09:50:00,50.0,50.02,49.95,49.98,264279.0,42.1029,42.1197,42.0608,42.086,264279.0
2019-09-17 10:00:00,49.98,50.01,49.96,49.98,254001.0,42.086,42.1113,42.0692,42.086,254001.0
2019-09-17 10:10:00,49.99,50.06,49.97,50.04,543447.0,42.0945,42.1534,42.0776,42.1366,543447.0
2019-09-17 10:20:00,50.04,50.05,50.02,50.03,89629.0,42.1366,42.145,42.1197,42.1282,89629.0
2019-09-17 10:30:00,50.03,50.07,50.03,50.05,129068.0,42.1282,42.1618,42.1282,42.145,129068.0
2019-09-17 10:40:00,50.05,50.07,50.03,50.05,259020.0,42.145,42.1618,42.1282,42.145,259020.0
2019-09-17 10:50:00,50.06,50.09,50.03,50.07,256059.0,42.1534,42.1787,42.1282,42.1618,256059.0
2019-09-17 11:00:00,50.07,50.13,50.06,50.12,373376.0,42.1618,42.2124,42.1534,42.2039,373376.0
2019-09-17 11:10:00,50.12,50.16,50.11,50.13,314954.0,42.2039,42.2376,42.1955,42.2124,314954.0
2019-09-17 11:20:00,50.13,50.2,50.12,50.2,401965.0,42.2124,42.2713,42.2039,42.2713,401965.0
2019-09-17 11:30:00,50.19,50.2,50.15,50.2,295411.0,42.2629,42.2713,42.2292,42.2713,295411.0
2019-09-17 11:40:00,50.2,50.22,50.18,50.2,108695.0,42.2713,42.2881,42.2545,42.2713,108695.0
2019-09-17 11:50:00,50.2,50.21,50.18,50.2,205987.0,42.2713,42.2797,42.2545,42.2713,205987.0
2019-09-17 12:00:00,50.21,50.25,50.19,50.2,135928.0,42.2797,42.3134,42.2629,42.2713,135928.0
2019-09-17 12:10:00,50.2,50.22,50.17,50.18,548398.0,42.2713,42.2881,42.246,42.2545,548398.0
2019-09-17 12:20:00,50.18,50.18,50.14,50.17,299672.0,42.2545,42.2545,42.2208,42.246,299672.0
2019-09-17 12:30:00,50.16,50.17,50.14,50.16,483286.0,42.2376,42.246,42.2208,42.2376,483286.0
2019-09-17 12:40:00,50.16,50.17,50.14,50.15,146504.0,42.2376,42.246,42.2208,42.2292,146504.0
2019-09-17 12:50:00,50.15,50.16,50.13,50.16,182036.0,42.2292,42.2376,42.2124,42.2376,182036.0
2019-09-17 13:00:00,50.16,50.18,50.15,50.18,119272.0,42.2376,42.2545,42.2292,42.2545,119272.0
2019-09-17 13:10:00,50.18,50.21,50.17,50.2,101354.0,42.2545,42.2797,42.246,42.2713,101354.0
2019-09-17 13:20:00,50.2,50.21,50.17,50.17,178849.0,42.2713,42.2797,42.246,42.246,178849.0
2019-09-17 13:30:00,50.18,50.2,50.17,50.17,106247.0,42.2545,42.2713,42.246,42.246,106247.0
2019-09-17 13:40:00,50.17,50.21,50.16,50.21,126031.0,42.246,42.2797,42.2376,42.2797,126031.0
2019-09-17 13:50:00,50.21,50.27,50.19,50.24,318118.0,42.2797,42.3302,42.2629,42.305,318118.0
2019-09-17 14:00:00,50.24,50.28,50.22,50.24,171537.0,42.305,42.3387,42.2881,42.305,171537.0
2019-09-17 14:10:00,50.24,50.26,50.23,50.25,119805.0,42.305,42.3218,42.2966,42.3134,119805.0
2019-09-17 14:20:00,50.25,50.25,50.21,50.23,396658.0,42.3134,42.3134,42.2797,42.2966,396658.0
2019-09-17 14:30:00,50.23,50.24,50.21,50.22,268130.0,42.2966,42.305,42.2797,42.2881,268130.0
2019-09-17 14:40:00,50.22,50.25,50.21,50.24,377564.0,42.2881,42.3134,42.2797,42.305,377564.0
2019-09-17 14:50:00,50.23,50.24,50.22,50.24,146106.0,42.2966,42.305,42.2881,42.305,146106.0
2019-09-17 15:00:00,50.23,50.25,50.22,50.23,491697.0,42.2966,42.3134,42.2881,42.2966,491697.0
2019-09-17 15:10:00,50.23,50.24,50.22,50.23,225024.0,42.2966,42.305,42.2881,42.2966,225024.0
2019-09-17 15:20:00,50.23,50.26,50.22,50.25,468540.0,42.2966,42.3218,42.2881,42.3134,468540.0
2019-09-17 15:30:00,50.25,50.31,50.25,50.3,635198.0,42.3134,42.3639,42.3134,42.3555,635198.0
2019-09-17 15:40:00,50.3,50.31,50.29,50.3,334901.0,42.3555,42.3639,42.3471,42.3555,334901.0
2019-09-17 15:50:00,50.3,50.31,50.29,50.29,915119.0,42.3555,42.3639,42.3471,42.3471,915119.0
2019-09-18 09:30:00,50.23,50.26,50.19,50.23,383863.0,42.2966,42.3218,42.2629,42.2966,383863.0
2019-09-18 09:40:00,50.23,50.25,50.2,50.22,114606.0,42.2966,42.3134,42.2713,42.2881,114606.0
2019-09-18 09:50:00,50.22,50.22,50.18,50.19,120357.0,42.2881,42.2881,42.2545,42.2629,120357.0
2019-09-18 10:00:00,50.19,50.19,50.17,50.19,206350.0,42.2629,42.2629,42.246,42.2629,206350.0
2019-09-18 10:10:00,50.19,50.21,50.17,50.19,227492.0,42.2629,42.2797,42.246,42.2629,227492.0
2019-09-18 10:20:00,50.19,50.21,50.18,50.2,51210.0,42.2629,42.2797,42.2545,42.2713,51210.0
2019-09-18 10:30:00,50.2,50.22,50.18,50.18,293914.0,42.2713,42.2881,42.2545,42.2545,293914.0
2019-09-18 10:40:00,50.18,50.19,50.17,50.18,107810.0,42.2545,42.2629,42.246,42.2545,107810.0
2019-09-18 10:50:00,50.17,50.19,50.16,50.17,58394.0,42.246,42.2629,42.2376,42.246,58394.0
2019-09-18 11:00:00,50.18,50.19,50.12,50.13,150550.0,42.2545,42.2629,42.2039,42.2124,150550.0
2019-09-18 11:10:00,50.13,50.14,50.1,50.12,456610.0,42.2124,42.2208,42.1871,42.2039,456610.0
2019-09-18 11:20:00,50.12,50.13,50.1,50.11,486965.0,42.2039,42.2124,42.1871,42.1955,486965.0
2019-09-18 11:30:00,50.1,50.12,50.1,50.1,132533.0,42.1871,42.2039,42.1871,42.1871,132533.0
2019-09-18 11:40:00,50.11,50.12,50.09,50.12,39084.0,42.1955,42.2039,42.1787,42.2039,39084.0
2019-09-18 11:50:00,50.12,50.16,50.11,50.15,132220.0,42.2039,42.2376,42.1955,42.2292,132220.0
2019-09-18 12:00:00,50.16,50.21,50.15,50.2,59005.0,42.2376,42.2797,42.2292,42.2713,59005.0
2019-09-18 12:10:00,50.2,50.21,50.16,50.17,113479.0,42.2713,42.2797,42.2376,42.246,113479.0
2019-09-18 12:20:00,50.17,50.18,50.16,50.18,105954.0,42.246,42.2545,42.2376,42.2545,105954.0
2019-09-18 12:30:00,50.19,50.21,50.18,50.18,67735.0,42.2629,42.2797,42.2545,42.2545,67735.0
2019-09-18 12:40:00,50.18,50.19,50.14,50.17,112687.0,42.2545,42.2629,42.2208,42.246,112687.0
2019-09-18 12:50:00,50.17,50.17,50.15,50.16,401398.0,42.246,42.246,42.2292,42.2376,401398.0
2019-09-18 13:00:00,50.15,50.2,50.15,50.2,352563.0,42.2292,42.2713,42.2292,42.2713,352563.0
2019-09-18 13:10:00,50.2,50.22,50.19,50.21,111581.0,42.2713,42.2881,42.2629,42.2797,111581.0
2019-09-18 13:20:00,50.21,50.21,50.17,50.17,59768.0,42.2797,42.2797,42.246,42.246,59768.0
2019-09-18 13:30:00,50.16,50.2,50.15,50.2,214847.0,42.2376,42.2713,42.2292,42.2713,214847.0
2019-09-18 13:40:00,50.2,50.23,50.18,50.22,157411.0,42.2713,42.2966,42.2545,42.2881,157411.0
2019-09-18 13:50:00,50.22,50.24,50.2,50.21,79069.0,42.2881,42.305,42.2713,42.2797,79069.0
2019-09-18 14:00:00,50.22,50.29,50.0,50.09,1057772.0,42.2881,42.3471,42.1029,42.1787,1057772.0
2019-09-18 14:10:00,50.09,50.09,49.89,49.93,724635.0,42.1787,42.1787,42.0103,42.0439,724635.0
2019-09-18 14:20:00,49.92,49.96,49.87,49.9,721176.0,42.0355,42.0692,41.9934,42.0187,721176.0
2019-09-18 14:30:00,49.9,49.98,49.82,49.86,734193.0,42.0187,42.086,41.9513,41.985,734193.0
2019-09-18 14:40:00,49.84,49.89,49.72,49.78,1073173.0,41.9682,42.0103,41.8671,41.9176,1073173.0
2019-09-18 14:50:00,49.79,49.91,49.76,49.86,1308765.0,41.9261,42.0271,41.9008,41.985,1308765.0
2019-09-18 15:00:00,49.86,49.9,49.78,49.89,666200.0,41.985,42.0187,41.9176,42.0103,666200.0
2019-09-18 15:10:00,49.89,49.92,49.87,49.9,828824.0,42.0103,42.0355,41.9934,42.0187,828824.0
2019-09-18 15:20:00,49.9,49.92,49.86,49.87,773808.0,42.0187,42.0355,41.985,41.9934,773808.0
2019-09-18 15:30:00,49.87,50.02,49.86,50.0,1139237.0,41.9934,42.1197,41.985,42.1029,1139237.0
2019-09-18 15:40:00,50.01,50.09,50.0,50.08,1087189.0,42.1113,42.1787,42.1029,42.1703,1087189.0
2019-09-18 15:50:00,50.08,50.1,50.03,50.09,2404840.0,42.1703,42.1871,42.1282,42.1787,2404840.0
2019-09-19 09:30:00,50.08,50.19,50.07,50.18,697237.0,42.1703,42.2629,42.1618,42.2545,697237.0
2019-09-19 09:40:00,50.18,50.19,50.11,50.13,410659.0,42.2545,42.2629,42.1955,42.2124,410659.0
2019-09-19 09:50:00,50.13,50.14,50.11,50.12,363534.0,42.2124,42.2208,42.1955,42.2039,363534.0
2019-09-19 10:00:00,50.11,50.16,50.1,50.14,119710.0,42.1955,42.2376,42.1871,42.2208,119710.0
2019-09-19 10:10:00,50.14,50.18,50.12,50.16,189053.0,42.2208,42.2545,42.2039,42.2376,189053.0
2019-09-19 10:20:00,50.17,50.18,50.11,50.12,157596.0,42.246,42.2545,42.1955,42.2039,157596.0
2019-09-19 10:30:00,50.12,50.19,50.12,50.18,157787.0,42.2039,42.2629,42.2039,42.2545,157787.0
2019-09-19 10:40:00,50.18,50.23,50.17,50.21,291837.0,42.2545,42.2966,42.246,42.2797,291837.0
2019-09-19 10:50:00,50.21,50.25,50.19,50.2,201667.0,42.2797,42.3134,42.2629,42.2713,201667.0
2019-09-19 11:00:00,50.2,50.22,50.17,50.2,197166.0,42.2713,42.2881,42.246,42.2713,197166.0
2019-09-19 11:10:00,50.2,50.22,50.17,50.21,127675.0,42.2713,42.2881,42.246,42.2797,127675.0
2019-09-19 11:20:00,50.22,50.22,50.15,50.17,277687.0,42.2881,42.2881,42.2292,42.246,277687.0
2019-09-19 11:30:00,50.17,50.23,50.16,50.23,177228.0,42.246,42.2966,42.2376,42.2966,177228.0
2019-09-19 11:40:00,50.23,50.23,50.16,50.18,160394.0,42.2966,42.2966,42.2376,42.2545,160394.0
2019-09-19 11:50:00,50.17,50.18,50.13,50.18,156697.0,42.246,42.2545,42.2124,42.2545,156697.0
2019-09-19 12:00:00,50.17,50.19,50.15,50.17,165473.0,42.246,42.2629,42.2292,42.246,165473.0
2019-09-19 12:10:00,50.17,50.18,50.13,50.14,92974.0,42.246,42.2545,42.2124,42.2208,92974.0
2019-09-19 12:20:00,50.15,50.15,50.06,50.08,216515.0,42.2292,42.2292,42.1534,42.1703,216515.0
2019-09-19 12:30:00,50.07,50.15,50.06,50.14,170605.0,42.1618,42.2292,42.1534,42.2208,170605.0
2019-09-19 12:40:00,50.14,50.17,50.13,50.16,86907.0,42.2208,42.246,42.2124,42.2376,86907.0
2019-09-19 12:50:00,50.16,50.17,50.13,50.16,66953.0,42.2376,42.246,42.2124,42.2376,66953.0
2019-09-19 13:00:00,50.16,50.19,50.13,50.16,162120.0,42.2376,42.2629,42.2124,42.2376,162120.0
2019-09-19 13:10:00,50.16,50.18,50.13,50.17,129918.0,42.2376,42.2545,42.2124,42.246,129918.0
2019-09-19 13:20:00,50.17,50.18,50.15,50.16,132429.0,42.246,42.2545,42.2292,42.2376,132429.0
2019-09-19 13:30:00,50.16,50.16,50.05,50.09,472895.0,42.2376,42.2376,42.145,42.1787,472895.0
2019-09-19 13:40:00,50.09,50.11,50.06,50.1,126499.0,42.1787,42.1955,42.1534,42.1871,126499.0
2019-09-19 13:50:00,50.1,50.13,50.09,50.12,75005.0,42.1871,42.2124,42.1787,42.2039,75005.0
2019-09-19 14:00:00,50.12,50.14,50.09,50.11,162330.0,42.2039,42.2208,42.1787,42.1955,162330.0
2019-09-19 14:10:00,50.11,50.15,50.1,50.14,144971.0,42.1955,42.2292,42.1871,42.2208,144971.0
2019-09-19 14:20:00,50.14,50.15,50.09,50.11,130737.0,42.2208,42.2292,42.1787,42.1955,130737.0
2019-09-19 14:30:00,50.11,50.11,50.05,50.07,263033.0,42.1955,42.1955,42.145,42.1618,263033.0
2019-09-19 14:40:00,50.07,50.09,50.04,50.05,425889.0,42.1618,42.1787,42.1366,42.145,425889.0
2019-09-19 14:50:00,50.05,50.06,50.0,50.02,795097.0,42.145,42.1534,42.1029,42.1197,795097.0
2019-09-19 15:00:00,50.02,50.03,49.96,49.97,802296.0,42.1197,42.1282,42.0692,42.0776,802296.0
2019-09-19 15:10:00,49.98,49.99,49.94,49.96,676874.0,42.086,42.0945,42.0524,42.0692,676874.0
2019-09-19 15:20:00,49.96,49.97,49.92,49.94,1227980.0,42.0692,42.0776,42.0355,42.0524,1227980.0
2019-09-19 15:30:00,49.93,49.94,49.84,49.91,1123554.0,42.0439,42.0524,41.9682,42.0271,1123554.0
2019-09-19 15:40:00,49.91,49.91,49.84,49.84,2115681.0,42.0271,42.0271,41.9682,41.9682,2115681.0
2019-09-19 15:50:00,49.85,49.88,49.8,49.87,3901864.0,41.9766,42.0018,41.9345,41.9934,3901864.0
2019-09-20 09:30:00,50.29,50.32,50.25,50.31,460521.0,42.3471,42.3723,42.3134,42.3639,460521.0
2019-09-20 09:40:00,50.32,50.33,50.25,50.25,233735.0,42.3723,42.3808,42.3134,42.3134,233735.0
2019-09-20 09:50:00,50.25,50.26,50.23,50.24,173103.0,42.3134,42.3218,42.2966,42.305,173103.0
2019-09-20 10:00:00,50.22,50.26,50.19,50.24,159866.0,42.2881,42.3218,42.2629,42.305,159866.0
2019-09-20 10:10:00,50.24,50.26,50.2,50.23,250132.0,42.305,42.3218,42.2713,42.2966,250132.0
2019-09-20 10:20:00,50.23,50.25,50.21,50.22,51463.0,42.2966,42.3134,42.2797,42.2881,51463.0
2019-09-20 10:30:00,50.22,50.25,50.18,50.19,476442.0,42.2881,42.3134,42.2545,42.2629,476442.0
2019-09-20 10:40:00,50.2,50.21,50.17,50.17,193575.0,42.2713,42.2797,42.246,42.246,193575.0
2019-09-20 10:50:00,50.17,50.2,50.15,50.17,164305.0,42.246,42.2713,42.2292,42.246,164305.0
2019-09-20 11:00:00,50.17,50.22,50.15,50.22,263149.0,42.246,42.2881,42.2292,42.2881,263149.0
2019-09-20 11:10:00,50.21,50.26,50.16,50.19,234327.0,42.2797,42.3218,42.2376,42.2629,234327.0
2019-09-20 11:20:00,50.2,50.21,50.15,50.16,110340.0,42.2713,42.2797,42.2292,42.2376,110340.0
2019-09-20 11:30:00,50.16,50.17,50.13,50.13,65751.0,42.2376,42.246,42.2124,42.2124,65751.0
2019-09-20 11:40:00,50.15,50.16,50.1,50.14,418476.0,42.2292,42.2376,42.1871,42.2208,418476.0
2019-09-20 11:50:00,50.15,50.18,50.12,50.18,172827.0,42.2292,42.2545,42.2039,42.2545,172827.0
2019-09-20 12:00:00,50.18,50.21,50.16,50.18,93628.0,42.2545,42.2797,42.2376,42.2545,93628.0
2019-09-20 12:10:00,50.18,50.2,50.16,50.17,142315.0,42.2545,42.2713,42.2376,42.246,142315.0
2019-09-20 12:20:00,50.17,50.19,50.15,50.16,78129.0,42.246,42.2629,42.2292,42.2376,78129.0
2019-09-20 12:30:00,50.16,50.16,50.09,50.13,234059.0,42.2376,42.2376,42.1787,42.2124,234059.0
2019-09-20 12:40:00,50.13,50.14,50.11,50.13,147470.0,42.2124,42.2208,42.1955,42.2124,147470.0
2019-09-20 12:50:00,50.13,50.17,50.12,50.16,245891.0,42.2124,42.246,42.2039,42.2376,245891.0
2019-09-20 13:00:00,50.16,50.19,50.16,50.18,170177.0,42.2376,42.2629,42.2376,42.2545,170177.0
2019-09-20 13:10:00,50.18,50.18,49.75,49.83,3739725.0,42.2545,42.2545,41.8924,41.9597,3739725.0
2019-09-20 13:20:00,49.83,49.93,49.78,49.92,676070.0,41.9597,42.0439,41.9176,42.0355,676070.0
2019-09-20 13:30:00,49.93,49.93,49.85,49.86,367867.0,42.0439,42.0439,41.9766,41.985,367867.0
2019-09-20 13:40:00,49.86,49.87,49.79,49.8,401357.0,41.985,41.9934,41.9261,41.9345,401357.0
2019-09-20 13:50:00,49.8,49.89,49.77,49.86,687903.0,41.9345,42.0103,41.9092,41.985,687903.0
2019-09-20 14:00:00,49.87,49.97,49.87,49.9,642884.0,41.9934,42.0776,41.9934,42.0187,642884.0
2019-09-20 14:10:00,49.89,49.91,49.87,49.9,576662.0,42.0103,42.0271,41.9934,42.0187,576662.0
2019-09-20 14:20:00,49.89,49.95,49.89,49.95,304174.0,42.0103,42.0608,42.0103,42.0608,304174.0
2019-09-20 14:30:00,49.94,49.99,49.93,49.97,160139.0,42.0524,42.0945,42.0439,42.0776,160139.0
2019-09-20 14:40:00,49.97,49.98,49.94,49.95,92475.0,42.0776,42.086,42.0524,42.0608,92475.0
2019-09-20 14:50:00,49.96,49.98,49.93,49.95,72573.0,42.0692,42.086,42.0439,42.0608,72573.0
2019-09-20 15:00:00,49.95,49.97,49.92,49.93,102204.0,42.0608,42.0776,42.0355,42.0439,102204.0
2019-09-20 15:10:00,49.92,49.97,49.91,49.94,166516.0,42.0355,42.0776,42.0271,42.0524,166516.0
2019-09-20 15:20:00,49.94,49.94,49.9,49.92,60721.0,42.0524,42.0524,42.0187,42.0355,60721.0
2019-09-20 15:30:00,49.91,49.93,49.88,49.91,134006.0,42.0271,42.0439,42.0018,42.0271,134006.0
2019-09-20 15:40:00,49.91,49.96,49.9,49.91,427770.0,42.0271,42.0692,42.0187,42.0271,427770.0
2019-09-20 15:50:00,49.91,49.97,49.9,49.92,955149.0,42.0271,42.0776,42.0187,42.0355,955149.0
2019-09-23 09:30:00,49.78,49.86,49.74,49.86,1315283.0,41.9176,41.985,41.884,41.985,1315283.0
2019-09-23 09:40:00,49.86,49.92,49.84,49.91,121502.0,41.985,42.0355,41.9682,42.0271,121502.0
2019-09-23 09:50:00,49.91,49.99,49.9,49.9,379271.0,42.0271,42.0945,42.0187,42.0187,379271.0
2019-09-23 10:00:00,49.89,49.9,49.8,49.8,185512.0,42.0103,42.0187,41.9345,41.9345,185512.0
2019-09-23 10:10:00,49.8,49.86,49.78,49.85,387560.0,41.9345,41.985,41.9176,41.9766,387560.0
2019-09-23 10:20:00,49.84,49.92,49.84,49.91,217708.0,41.9682,42.0355,41.9682,42.0271,217708.0
2019-09-23 10:30:00,49.91,49.96,49.9,49.92,178201.0,42.0271,42.0692,42.0187,42.0355,178201.0
2019-09-23 10:40:00,49.92,49.93,49.89,49.93,154811.0,42.0355,42.0439,42.0103,42.0439,154811.0
2019-09-23 10:50:00,49.92,49.95,49.9,49.94,101423.0,42.0355,42.0608,42.0187,42.0524,101423.0
2019-09-23 11:00:00,49.94,50.01,49.93,49.99,200888.0,42.0524,42.1113,42.0439,42.0945,200888.0
2019-09-23 11:10:00,49.98,50.03,49.97,50.01,130655.0,42.086,42.1282,42.0776,42.1113,130655.0
2019-09-23 11:20:00,50.02,50.04,50.0,50.0,531600.0,42.1197,42.1366,42.1029,42.1029,531600.0
2019-09-23 11:30:00,50.01,50.02,49.98,49.99,233293.0,42.1113,42.1197,42.086,42.0945,233293.0
2019-09-23 11:40:00,50.0,50.0,49.96,49.98,66095.0,42.1029,42.1029,42.0692,42.086,66095.0
2019-09-23 11:50:00,49.97,49.99,49.96,49.99,93253.0,42.0776,42.0945,42.0692,42.0945,93253.0
2019-09-23 12:00:00,49.98,50.03,49.97,50.03,175867.0,42.086,42.1282,42.0776,42.1282,175867.0
2019-09-23 12:10:00,50.03,50.03,50.01,50.02,71985.0,42.1282,42.1282,42.1113,42.1197,71985.0
2019-09-23 12:20:00,50.01,50.05,50.01,50.03,67570.0,42.1113,42.145,42.1113,42.1282,67570.0
2019-09-23 12:30:00,50.04,50.04,50.0,50.01,69857.0,42.1366,42.1366,42.1029,42.1113,69857.0
2019-09-23 12:40:00,50.0,50.03,49.99,49.99,123055.0,42.1029,42.1282,42.0945,42.0945,123055.0
2019-09-23 12:50:00,49.99,50.0,49.94,49.97,193637.0,42.0945,42.1029,42.0524,42.0776,193637.0
2019-09-23 13:00:00,49.98,50.0,49.97,49.99,109688.0,42.086,42.1029,42.0776,42.0945,109688.0
2019-09-23 13:10:00,49.99,50.0,49.96,50.0,172186.0,42.0945,42.1029,42.0692,42.1029,172186.0
2019-09-23 13:20:00,50.0,50.01,49.99,50.01,70217.0,42.1029,42.1113,42.0945,42.1113,70217.0
2019-09-23 13:30:00,50.02,50.02,49.99,50.02,93904.0,42.1197,42.1197,42.0945,42.1197,93904.0
2019-09-23 13:40:00,50.01,50.04,50.01,50.04,56462.0,42.1113,42.1366,42.1113,42.1366,56462.0
2019-09-23 13:50:00,50.03,50.04,50.02,50.03,108308.0,42.1282,42.1366,42.1197,42.1282,108308.0
2019-09-23 14:00:00,50.03,50.03,50.0,50.01,44614.0,42.1282,42.1282,42.1029,42.1113,44614.0
2019-09-23 14:10:00,50.0,50.02,49.99,50.01,47320.0,42.1029,42.1197,42.0945,42.1113,47320.0
2019-09-23 14:20:00,50.01,50.02,49.99,50.02,144379.0,42.1113,42.1197,42.0945,42.1197,144379.0
2019-09-23 14:30:00,50.02,50.04,50.01,50.01,144942.0,42.1197,42.1366,42.1113,42.1113,144942.0
2019-09-23 14:40:00,50.01,50.03,50.0,50.01,90993.0,42.1113,42.1282,42.1029,42.1113,90993.0
2019-09-23 14:50:00,50.02,50.02,50.0,50.01,128366.0,42.1197,42.1197,42.1029,42.1113,128366.0
2019-09-23 15:00:00,50.01,50.04,50.0,50.03,158726.0,42.1113,42.1366,42.1029,42.1282,158726.0
2019-09-23 15:10:00,50.03,50.05,50.02,50.04,116269.0,42.1282,42.145,42.1197,42.1366,116269.0
2019-09-23 15:20:00,50.04,50.04,50.0,50.01,103529.0,42.1366,42.1366,42.1029,42.1113,103529.0
2019-09-23 15:30:00,50.0,50.01,49.98,49.99,120373.0,42.1029,42.1113,42.086,42.0945,120373.0
2019-09-23 15:40:00,49.99,50.02,49.99,50.02,111434.0,42.0945,42.1197,42.0945,42.1197,111434.0
2019-09-23 15:50:00,50.03,50.04,49.97,50.03,240207.0,42.1282,42.1366,42.0776,42.1282,240207.0
2019-09-24 09:30:00,49.97,49.99,49.86,49.86,586295.0,42.0776,42.0945,41.985,41.985,586295.0
2019-09-24 09:40:00,49.86,49.9,49.83,49.85,297434.0,41.985,42.0187,41.9597,41.9766,297434.0
2019-09-24 09:50:00,49.85,49.9,49.82,49.82,385949.0,41.9766,42.0187,41.9513,41.9513,385949.0
2019-09-24 10:00:00,49.82,49.86,49.78,49.83,966367.0,41.9513,41.985,41.9176,41.9597,966367.0
2019-09-24 10:10:00,49.83,49.86,49.79,49.84,310261.0,41.9597,41.985,41.9261,41.9682,310261.0
2019-09-24 10:20:00,49.85,49.87,49.71,49.77,321014.0,41.9766,41.9934,41.8587,41.9092,321014.0
2019-09-24 10:30:00,49.77,49.79,49.75,49.77,353864.0,41.9092,41.9261,41.8924,41.9092,353864.0
2019-09-24 10:40:00,49.77,49.77,49.68,49.7,442745.0,41.9092,41.9092,41.8334,41.8503,442745.0
2019-09-24 10:50:00,49.71,49.73,49.68,49.69,242286.0,41.8587,41.8755,41.8334,41.8419,242286.0
2019-09-24 11:00:00,49.69,49.69,49.6,49.64,562647.0,41.8419,41.8419,41.7661,41.7997,562647.0
2019-09-24 11:10:00,49.64,49.67,49.64,49.66,125263.0,41.7997,41.825,41.7997,41.8166,125263.0
2019-09-24 11:20:00,49.66,49.68,49.62,49.63,433688.0,41.8166,41.8334,41.7829,41.7913,433688.0
2019-09-24 11:30:00,49.64,49.66,49.58,49.58,264747.0,41.7997,41.8166,41.7492,41.7492,264747.0
2019-09-24 11:40:00,49.58,49.63,49.56,49.63,247474.0,41.7492,41.7913,41.7324,41.7913,247474.0
2019-09-24 11:50:00,49.63,49.64,49.61,49.63,161570.0,41.7913,41.7997,41.7745,41.7913,161570.0
2019-09-24 12:00:00,49.62,49.66,49.6,49.65,287959.0,41.7829,41.8166,41.7661,41.8082,287959.0
2019-09-24 12:10:00,49.65,49.66,49.57,49.57,179832.0,41.8082,41.8166,41.7408,41.7408,179832.0
2019-09-24 12:20:00,49.57,49.59,49.45,49.51,423056.0,41.7408,41.7576,41.6398,41.6903,423056.0
2019-09-24 12:30:00,49.49,49.54,49.47,49.51,509802.0,41.6734,41.7155,41.6566,41.6903,509802.0
2019-09-24 12:40:00,49.51,49.54,49.47,49.53,439566.0,41.6903,41.7155,41.6566,41.7071,439566.0
2019-09-24 12:50:00,49.53,49.53,49.45,49.48,373055.0,41.7071,41.7071,41.6398,41.665,373055.0
2019-09-24 13:00:00,49.48,49.6,49.48,49.58,802188.0,41.665,41.7661,41.665,41.7492,802188.0
2019-09-24 13:10:00,49.59,49.59,49.52,49.56,378529.0,41.7576,41.7576,41.6987,41.7324,378529.0
2019-09-24 13:20:00,49.56,49.56,49.5,49.52,690459.0,41.7324,41.7324,41.6819,41.6987,690459.0
2019-09-24 13:30:00,49.52,49.57,49.51,49.55,469217.0,41.6987,41.7408,41.6903,41.724,469217.0
2019-09-24 13:40:00,49.56,49.57,49.54,49.56,230448.0,41.7324,41.7408,41.7155,41.7324,230448.0
2019-09-24 13:50:00,49.57,49.58,49.51,49.53,553785.0,41.7408,41.7492,41.6903,41.7071,553785.0
2019-09-24 14:00:00,49.53,49.53,49.46,49.46,343898.0,41.7071,41.7071,41.6482,41.6482,343898.0
2019-09-24 14:10:00,49.46,49.67,49.45,49.6,1234418.0,41.6482,41.825,41.6398,41.7661,1234418.0
2019-09-24 14:20:00,49.61,49.62,49.57,49.61,257869.0,41.7745,41.7829,41.7408,41.7745,257869.0
2019-09-24 14:30:00,49.61,49.64,49.48,49.55,1048343.0,41.7745,41.7997,41.665,41.724,1048343.0
2019-09-24 14:40:00,49.56,49.59,49.51,49.58,396825.0,41.7324,41.7576,41.6903,41.7492,396825.0
2019-09-24 14:50:00,49.58,49.63,49.56,49.59,661613.0,41.7492,41.7913,41.7324,41.7576,661613.0
2019-09-24 15:00:00,49.58,49.61,49.56,49.6,221790.0,41.7492,41.7745,41.7324,41.7661,221790.0
2019-09-24 15:10:00,49.6,49.63,49.59,49.6,172921.0,41.7661,41.7913,41.7576,41.7661,172921.0
2019-09-24 15:20:00,49.6,49.6,49.54,49.55,517065.0,41.7661,41.7661,41.7155,41.724,517065.0
2019-09-24 15:30:00,49.55,49.56,49.5,49.52,671115.0,41.724,41.7324,41.6819,41.6987,671115.0
2019-09-24 15:40:00,49.51,49.57,49.5,49.55,700291.0,41.6903,41.7408,41.6819,41.724,700291.0
2019-09-24 15:50:00,49.55,49.56,49.48,49.48,1469241.0,41.724,41.7324,41.665,41.665,1469241.0
2019-09-25 09:30:00,49.17,49.24,49.12,49.21,625062.0,41.404,41.4629,41.3619,41.4377,625062.0
2019-09-25 09:40:00,49.21,49.22,49.13,49.15,686062.0,41.4377,41.4461,41.3703,41.3871,686062.0
2019-09-25 09:50:00,49.16,49.17,49.09,49.1,558530.0,41.3956,41.404,41.3366,41.345,558530.0
2019-09-25 10:00:00,49.1,49.15,49.01,49.1,1117752.0,41.345,41.3871,41.2693,41.345,1117752.0
2019-09-25 10:10:00,49.1,49.13,49.02,49.05,950566.0,41.345,41.3703,41.2777,41.3029,950566.0
2019-09-25 10:20:00,49.04,49.08,49.0,49.06,855375.0,41.2945,41.3282,41.2608,41.3114,855375.0
2019-09-25 10:30:00,49.06,49.15,49.05,49.14,366590.0,41.3114,41.3871,41.3029,41.3787,366590.0
2019-09-25 10:40:00,49.14,49.16,49.1,49.13,256791.0,41.3787,41.3956,41.345,41.3703,256791.0
2019-09-25 10:50:00,49.14,49.32,49.1,49.28,401065.0,41.3787,41.5303,41.345,41.4966,401065.0
2019-09-25 11:00:00,49.28,49.34,49.27,49.3,257918.0,41.4966,41.5471,41.4882,41.5134,257918.0
2019-09-25 11:10:00,49.29,49.34,49.27,49.29,139646.0,41.505,41.5471,41.4882,41.505,139646.0
2019-09-25 11:20:00,49.29,49.35,49.29,49.31,184084.0,41.505,41.5556,41.505,41.5219,184084.0
2019-09-25 11:30:00,49.3,49.35,49.29,49.34,243266.0,41.5134,41.5556,41.505,41.5471,243266.0
2019-09-25 11:40:00,49.35,49.38,49.31,49.32,155864.0,41.5556,41.5808,41.5219,41.5303,155864.0
2019-09-25 11:50:00,49.32,49.32,49.29,49.31,163822.0,41.5303,41.5303,41.505,41.5219,163822.0
2019-09-25 12:00:00,49.32,49.36,49.31,49.35,191315.0,41.5303,41.564,41.5219,41.5556,191315.0
2019-09-25 12:10:00,49.35,49.35,49.3,49.33,202562.0,41.5556,41.5556,41.5134,41.5387,202562.0
2019-09-25 12:20:00,49.33,49.36,49.31,49.34,90416.0,41.5387,41.564,41.5219,41.5471,90416.0
2019-09-25 12:30:00,49.34,49.35,49.33,49.33,174377.0,41.5471,41.5556,41.5387,41.5387,174377.0
2019-09-25 12:40:00,49.33,49.35,49.31,49.32,144171.0,41.5387,41.5556,41.5219,41.5303,144171.0
2019-09-25 12:50:00,49.32,49.37,49.29,49.31,249429.0,41.5303,41.5724,41.505,41.5219,249429.0
2019-09-25 13:00:00,49.32,49.33,49.3,49.33,113944.0,41.5303,41.5387,41.5134,41.5387,113944.0
2019-09-25 13:10:00,49.34,49.34,49.3,49.31,78097.0,41.5471,41.5471,41.5134,41.5219,78097.0
2019-09-25 13:20:00,49.31,49.34,49.3,49.31,495929.0,41.5219,41.5471,41.5134,41.5219,495929.0
2019-09-25 13:30:00,49.32,49.34,49.31,49.31,274544.0,41.5303,41.5471,41.5219,41.5219,274544.0
2019-09-25 13:40:00,49.32,49.36,49.31,49.34,131882.0,41.5303,41.564,41.5219,41.5471,131882.0
2019-09-25 13:50:00,49.34,49.39,49.33,49.38,185869.0,41.5471,41.5892,41.5387,41.5808,185869.0
2019-09-25 14:00:00,49.38,49.45,49.38,49.44,366917.0,41.5808,41.6398,41.5808,41.6313,366917.0
2019-09-25 14:10:00,49.44,49.46,49.43,49.46,232305.0,41.6313,41.6482,41.6229,41.6482,232305.0
2019-09-25 14:20:00,49.45,49.47,49.45,49.46,145190.0,41.6398,41.6566,41.6398,41.6482,145190.0
2019-09-25 14:30:00,49.45,49.47,49.44,49.45,220487.0,41.6398,41.6566,41.6313,41.6398,220487.0
2019-09-25 14:40:00,49.45,49.48,49.45,49.47,206468.0,41.6398,41.665,41.6398,41.6566,206468.0
2019-09-25 14:50:00,49.47,49.47,49.46,49.47,288789.0,41.6566,41.6566,41.6482,41.6566,288789.0
2019-09-25 15:00:00,49.47,49.5,49.46,49.48,196960.0,41.6566,41.6819,41.6482,41.665,196960.0
2019-09-25 15:10:00,49.48,49.5,49.48,49.5,190712.0,41.665,41.6819,41.665,41.6819,190712.0
2019-09-25 15:20:00,49.49,49.5,49.48,49.48,132365.0,41.6734,41.6819,41.665,41.665,132365.0
2019-09-25 15:30:00,49.48,49.49,49.47,49.49,190727.0,41.665,41.6734,41.6566,41.6734,190727.0
2019-09-25 15:40:00,49.49,49.51,49.48,49.51,237305.0,41.6734,41.6903,41.665,41.6903,237305.0
2019-09-25 15:50:00,49.51,49.53,49.44,49.44,2514335.0,41.6903,41.7071,41.6313,41.6313,2514335.0
2019-09-26 09:30:00,49.54,49.58,49.48,49.5,1132409.0,41.7155,41.7492,41.665,41.6819,1132409.0
2019-09-26 09:40:00,49.49,49.54,49.46,49.54,1106425.0,41.6734,41.7155,41.6482,41.7155,1106425.0
2019-09-26 09:50:00,49.53,49.53,49.48,49.49,919625.0,41.7071,41.7071,41.665,41.6734,919625.0
2019-09-26 10:00:00,49.49,49.53,49.44,49.46,364926.0,41.6734,41.7071,41.6313,41.6482,364926.0
2019-09-26 10:10:00,49.46,49.47,49.37,49.38,474528.0,41.6482,41.6566,41.5724,41.5808,474528.0
2019-09-26 10:20:00,49.38,49.43,49.37,49.42,479275.0,41.5808,41.6229,41.5724,41.6145,479275.0
2019-09-26 10:30:00,49.41,49.44,49.4,49.43,140213.0,41.6061,41.6313,41.5977,41.6229,140213.0
2019-09-26 10:40:00,49.43,49.5,49.41,49.49,350072.0,41.6229,41.6819,41.6061,41.6734,350072.0
2019-09-26 10:50:00,49.49,49.51,49.37,49.41,343235.0,41.6734,41.6903,41.5724,41.6061,343235.0
2019-09-26 11:00:00,49.41,49.41,49.32,49.35,248713.0,41.6061,41.6061,41.5303,41.5556,248713.0
2019-09-26 11:10:00,49.36,49.38,49.3,49.32,230820.0,41.564,41.5808,41.5134,41.5303,230820.0
2019-09-26 11:20:00,49.32,49.36,49.3,49.35,170423.0,41.5303,41.564,41.5134,41.5556,170423.0
2019-09-26 11:30:00,49.36,49.44,49.32,49.42,134398.0,41.564,41.6313,41.5303,41.6145,134398.0
2019-09-26 11:40:00,49.43,49.43,49.38,49.41,83613.0,41.6229,41.6229,41.5808,41.6061,83613.0
2019-09-26 11:50:00,49.4,49.41,49.38,49.4,181344.0,41.5977,41.6061,41.5808,41.5977,181344.0
2019-09-26 12:00:00,49.4,49.44,49.37,49.43,154588.0,41.5977,41.6313,41.5724,41.6229,154588.0
2019-09-26 12:10:00,49.42,49.46,49.41,49.45,126069.0,41.6145,41.6482,41.6061,41.6398,126069.0
2019-09-26 12:20:00,49.44,49.48,49.43,49.47,344624.0,41.6313,41.665,41.6229,41.6566,344624.0
2019-09-26 12:30:00,49.46,49.47,49.43,49.47,84393.0,41.6482,41.6566,41.6229,41.6566,84393.0
2019-09-26 12:40:00,49.47,49.47,49.42,49.43,95296.0,41.6566,41.6566,41.6145,41.6229,95296.0
2019-09-26 12:50:00,49.42,49.42,49.38,49.39,189911.0,41.6145,41.6145,41.5808,41.5892,189911.0
2019-09-26 13:00:00,49.39,49.43,49.38,49.42,181755.0,41.5892,41.6229,41.5808,41.6145,181755.0
2019-09-26 13:10:00,49.42,49.42,49.38,49.4,115156.0,41.6145,41.6145,41.5808,41.5977,115156.0
2019-09-26 13:20:00,49.39,49.4,49.37,49.38,112226.0,41.5892,41.5977,41.5724,41.5808,112226.0
2019-09-26 13:30:00,49.38,49.43,49.37,49.43,158842.0,41.5808,41.6229,41.5724,41.6229,158842.0
2019-09-26 13:40:00,49.42,49.43,49.4,49.41,138484.0,41.6145,41.6229,41.5977,41.6061,138484.0
2019-09-26 13:50:00,49.41,49.43,49.4,49.42,149213.0,41.6061,41.6229,41.5977,41.6145,149213.0
2019-09-26 14:00:00,49.43,49.51,49.43,49.49,297846.0,41.6229,41.6903,41.6229,41.6734,297846.0
2019-09-26 14:10:00,49.48,49.51,49.45,49.46,263916.0,41.665,41.6903,41.6398,41.6482,263916.0
2019-09-26 14:20:00,49.46,49.48,49.44,49.45,126594.0,41.6482,41.665,41.6313,41.6398,126594.0
2019-09-26 14:30:00,49.45,49.46,49.42,49.43,121887.0,41.6398,41.6482,41.6145,41.6229,121887.0
2019-09-26 14:40:00,49.43,49.48,49.43,49.46,95388.0,41.6229,41.665,41.6229,41.6482,95388.0
2019-09-26 14:50:00,49.46,49.46,49.4,49.41,193723.0,41.6482,41.6482,41.5977,41.6061,193723.0
2019-09-26 15:00:00,49.41,49.46,49.4,49.46,198630.0,41.6061,41.6482,41.5977,41.6482,198630.0
2019-09-26 15:10:00,49.46,49.46,49.43,49.43,117811.0,41.6482,41.6482,41.6229,41.6229,117811.0
2019-09-26 15:20:00,49.44,49.51,49.42,49.49,622327.0,41.6313,41.6903,41.6145,41.6734,622327.0
2019-09-26 15:30:00,49.49,49.52,49.46,49.47,133803.0,41.6734,41.6987,41.6482,41.6566,133803.0
2019-09-26 15:40:00,49.46,49.47,49.44,49.47,138052.0,41.6482,41.6566,41.6313,41.6566,138052.0
2019-09-26 15:50:00,49.47,49.47,49.42,49.45,662696.0,41.6566,41.6566,41.6145,41.6398,662696.0
2019-09-27 09:30:00,49.45,49.51,49.44,49.45,3745195.0,41.6398,41.6903,41.6313,41.6398,3745195.0
2019-09-27 09:40:00,49.45,49.49,49.43,49.43,758348.0,41.6398,41.6734,41.6229,41.6229,758348.0
2019-09-27 09:50:00,49.43,49.43,49.36,49.38,548394.0,41.6229,41.6229,41.564,41.5808,548394.0
2019-09-27 10:00:00,49.38,49.39,49.33,49.39,388639.0,41.5808,41.5892,41.5387,41.5892,388639.0
2019-09-27 10:10:00,49.38,49.41,49.36,49.38,138921.0,41.5808,41.6061,41.564,41.5808,138921.0
2019-09-27 10:20:00,49.39,49.45,49.38,49.44,175986.0,41.5892,41.6398,41.5808,41.6313,175986.0
2019-09-27 10:30:00,49.43,49.45,49.41,49.43,112648.0,41.6229,41.6398,41.6061,41.6229,112648.0
2019-09-27 10:40:00,49.44,49.48,49.43,49.46,288321.0,41.6313,41.665,41.6229,41.6482,288321.0
2019-09-27 10:50:00,49.46,49.51,49.43,49.49,471129.0,41.6482,41.6903,41.6229,41.6734,471129.0
2019-09-27 11:00:00,49.5,49.51,49.48,49.51,981266.0,41.6819,41.6903,41.665,41.6903,981266.0
2019-09-27 11:10:00,49.51,49.53,49.49,49.5,316813.0,41.6903,41.7071,41.6734,41.6819,316813.0
2019-09-27 11:20:00,49.51,49.55,49.49,49.55,140514.0,41.6903,41.724,41.6734,41.724,140514.0
2019-09-27 11:30:00,49.55,49.55,48.96,49.07,3629295.0,41.724,41.724,41.2272,41.3198,3629295.0
2019-09-27 11:40:00,49.07,49.23,48.94,49.05,2471796.0,41.3198,41.4545,41.2103,41.3029,2471796.0
2019-09-27 11:50:00,49.04,49.18,48.97,49.1,978304.0,41.2945,41.4124,41.2356,41.345,978304.0
2019-09-27 12:00:00,49.09,49.1,49.0,49.08,230043.0,41.3366,41.345,41.2608,41.3282,230043.0
2019-09-27 12:10:00,49.08,49.12,48.95,48.98,508321.0,41.3282,41.3619,41.2187,41.244,508321.0
2019-09-27 12:20:00,48.96,49.04,48.95,48.96,420683.0,41.2272,41.2945,41.2187,41.2272,420683.0
2019-09-27 12:30:00,48.96,48.97,48.9,48.96,249188.0,41.2272,41.2356,41.1766,41.2272,249188.0
2019-09-27 12:40:00,48.97,49.01,48.84,48.84,149978.0,41.2356,41.2693,41.1261,41.1261,149978.0
2019-09-27 12:50:00,48.84,48.9,48.79,48.79,199133.0,41.1261,41.1766,41.084,41.084,199133.0
2019-09-27 13:00:00,48.79,48.87,48.76,48.86,360407.0,41.084,41.1514,41.0587,41.1429,360407.0
2019-09-27 13:10:00,48.86,48.87,48.77,48.8,263090.0,41.1429,41.1514,41.0672,41.0924,263090.0
2019-09-27 13:20:00,48.8,48.82,48.76,48.79,204483.0,41.0924,41.1093,41.0587,41.084,204483.0
2019-09-27 13:30:00,48.79,48.79,48.73,48.76,267229.0,41.084,41.084,41.0335,41.0587,267229.0
2019-09-27 13:40:00,48.76,48.8,48.73,48.75,285180.0,41.0587,41.0924,41.0335,41.0503,285180.0
2019-09-27 13:50:00,48.73,48.76,48.68,48.73,971204.0,41.0335,41.0587,40.9914,41.0335,971204.0
2019-09-27 14:00:00,48.74,48.74,48.68,48.69,314095.0,41.0419,41.0419,40.9914,40.9998,314095.0
2019-09-27 14:10:00,48.69,48.71,48.66,48.7,309670.0,40.9998,41.0166,40.9745,41.0082,309670.0
2019-09-27 14:20:00,48.7,48.73,48.68,48.71,311932.0,41.0082,41.0335,40.9914,41.0166,311932.0
2019-09-27 14:30:00,48.71,48.75,48.69,48.72,494015.0,41.0166,41.0503,40.9998,41.0251,494015.0
2019-09-27 14:40:00,48.71,48.74,48.68,48.69,255539.0,41.0166,41.0419,40.9914,40.9998,255539.0
2019-09-27 14:50:00,48.68,48.7,48.65,48.7,273944.0,40.9914,41.0082,40.9661,41.0082,273944.0
2019-09-27 15:00:00,48.7,48.73,48.68,48.7,354140.0,41.0082,41.0335,40.9914,41.0082,354140.0
2019-09-27 15:10:00,48.7,48.79,48.7,48.77,459134.0,41.0082,41.084,41.0082,41.0672,459134.0
2019-09-27 15:20:00,48.78,48.79,48.72,48.73,301629.0,41.0756,41.084,41.0251,41.0335,301629.0
2019-09-27 15:30:00,48.73,48.81,48.73,48.8,422693.0,41.0335,41.1008,41.0335,41.0924,422693.0
2019-09-27 15:40:00,48.8,48.84,48.79,48.82,523995.0,41.0924,41.1261,41.084,41.1093,523995.0
2019-09-27 15:50:00,48.83,48.89,48.81,48.83,1225898.0,41.1177,41.1682,41.1008,41.1177,1225898.0
2019-09-30 09:30:00,49.19,49.22,49.15,49.17,810763.0,41.4208,41.4461,41.3871,41.404,810763.0
2019-09-30 09:40:00,49.17,49.23,49.16,49.23,325592.0,41.404,41.4545,41.3956,41.4545,325592.0
2019-09-30 09:50:00,49.23,49.27,49.21,49.25,390826.0,41.4545,41.4882,41.4377,41.4713,390826.0
2019-09-30 10:00:00,49.24,49.29,49.23,49.29,268573.0,41.4629,41.505,41.4545,41.505,268573.0
2019-09-30 10:10:00,49.28,49.35,49.28,49.3,310288.0,41.4966,41.5556,41.4966,41.5134,310288.0
2019-09-30 10:20:00,49.3,49.31,49.27,49.28,293159.0,41.5134,41.5219,41.4882,41.4966,293159.0
2019-09-30 10:30:00,49.29,49.32,49.27,49.32,383591.0,41.505,41.5303,41.4882,41.5303,383591.0
2019-09-30 10:40:00,49.32,49.33,49.24,49.26,268896.0,41.5303,41.5387,41.4629,41.4798,268896.0
2019-09-30 10:50:00,49.26,49.28,49.23,49.26,219542.0,41.4798,41.4966,41.4545,41.4798,219542.0
2019-09-30 11:00:00,49.25,49.27,49.2,49.23,404958.0,41.4713,41.4882,41.4292,41.4545,404958.0
2019-09-30 11:10:00,49.23,49.24,49.18,49.19,389631.0,41.4545,41.4629,41.4124,41.4208,389631.0
2019-09-30 11:20:00,49.19,49.26,49.18,49.26,254802.0,41.4208,41.4798,41.4124,41.4798,254802.0
2019-09-30 11:30:00,49.26,49.26,49.2,49.21,176388.0,41.4798,41.4798,41.4292,41.4377,176388.0
2019-09-30 11:40:00,49.21,49.25,49.2,49.22,127562.0,41.4377,41.4713,41.4292,41.4461,127562.0
2019-09-30 11:50:00,49.22,49.29,49.22,49.28,483078.0,41.4461,41.505,41.4461,41.4966,483078.0
2019-09-30 12:00:00,49.28,49.3,49.27,49.27,115998.0,41.4966,41.5134,41.4882,41.4882,115998.0
2019-09-30 12:10:00,49.27,49.29,49.26,49.28,349757.0,41.4882,41.505,41.4798,41.4966,349757.0
2019-09-30 12:20:00,49.28,49.31,49.26,49.3,149698.0,41.4966,41.5219,41.4798,41.5134,149698.0
2019-09-30 12:30:00,49.3,49.31,49.28,49.3,109515.0,41.5134,41.5219,41.4966,41.5134,109515.0
2019-09-30 12:40:00,49.3,49.31,49.29,49.3,109120.0,41.5134,41.5219,41.505,41.5134,109120.0
2019-09-30 12:50:00,49.3,49.3,49.27,49.3,247191.0,41.5134,41.5134,41.4882,41.5134,247191.0
2019-09-30 13:00:00,49.3,49.3,49.27,49.28,137069.0,41.5134,41.5134,41.4882,41.4966,137069.0
2019-09-30 13:10:00,49.27,49.28,49.26,49.27,214561.0,41.4882,41.4966,41.4798,41.4882,214561.0
2019-09-30 13:20:00,49.27,49.27,49.23,49.24,180021.0,41.4882,41.4882,41.4545,41.4629,180021.0
2019-09-30 13:30:00,49.23,49.24,49.22,49.24,336776.0,41.4545,41.4629,41.4461,41.4629,336776.0
2019-09-30 13:40:00,49.23,49.27,49.23,49.27,206057.0,41.4545,41.4882,41.4545,41.4882,206057.0
2019-09-30 13:50:00,49.26,49.27,49.23,49.23,112275.0,41.4798,41.4882,41.4545,41.4545,112275.0
2019-09-30 14:00:00,49.23,49.24,49.21,49.23,275890.0,41.4545,41.4629,41.4377,41.4545,275890.0
2019-09-30 14:10:00,49.23,49.24,49.2,49.2,201451.0,41.4545,41.4629,41.4292,41.4292,201451.0
2019-09-30 14:20:00,49.2,49.23,49.2,49.21,351424.0,41.4292,41.4545,41.4292,41.4377,351424.0
2019-09-30 14:30:00,49.21,49.21,49.17,49.17,478836.0,41.4377,41.4377,41.404,41.404,478836.0
2019-09-30 14:40:00,49.18,49.22,49.17,49.19,328900.0,41.4124,41.4461,41.404,41.4208,328900.0
2019-09-30 14:50:00,49.19,49.19,49.16,49.16,301957.0,41.4208,41.4208,41.3956,41.3956,301957.0
2019-09-30 15:00:00,49.16,49.17,49.12,49.13,360850.0,41.3956,41.404,41.3619,41.3703,360850.0
2019-09-30 15:10:00,49.13,49.14,49.12,49.14,374679.0,41.3703,41.3787,41.3619,41.3787,374679.0
2019-09-30 15:20:00,49.14,49.14,49.09,49.09,594849.0,41.3787,41.3787,41.3366,41.3366,594849.0
2019-09-30 15:30:00,49.09,49.1,49.06,49.08,413301.0,41.3366,41.345,41.3114,41.3282,413301.0
2019-09-30 15:40:00,49.08,49.09,49.01,49.03,1576137.0,41.3282,41.3366,41.2693,41.2861,1576137.0
2019-09-30 15:50:00,49.03,49.08,49.02,49.03,4918935.0,41.2861,41.3282,41.2777,41.2861,4918935.0
2019-10-01 09:30:00,49.07,49.09,48.98,49.0,869732.0,41.3198,41.3366,41.244,41.2608,869732.0
2019-10-01 09:40:00,49.0,49.01,48.9,48.96,779512.0,41.2608,41.2693,41.1766,41.2272,779512.0
2019-10-01 09:50:00,48.96,48.97,48.89,48.96,1176617.0,41.2272,41.2356,41.1682,41.2272,1176617.0
2019-10-01 10:00:00,48.96,49.02,48.84,48.86,1603579.0,41.2272,41.2777,41.1261,41.1429,1603579.0
2019-10-01 10:10:00,48.86,48.88,48.77,48.82,558007.0,41.1429,41.1598,41.0672,41.1093,558007.0
2019-10-01 10:20:00,48.82,48.87,48.78,48.86,374718.0,41.1093,41.1514,41.0756,41.1429,374718.0
2019-10-01 10:30:00,48.86,48.88,48.82,48.88,303780.0,41.1429,41.1598,41.1093,41.1598,303780.0
2019-10-01 10:40:00,48.88,48.88,48.78,48.79,467570.0,41.1598,41.1598,41.0756,41.084,467570.0
2019-10-01 10:50:00,48.78,48.81,48.74,48.76,335090.0,41.0756,41.1008,41.0419,41.0587,335090.0
2019-10-01 11:00:00,48.75,48.77,48.7,48.73,798034.0,41.0503,41.0672,41.0082,41.0335,798034.0
2019-10-01 11:10:00,48.74,48.81,48.71,48.8,354033.0,41.0419,41.1008,41.0166,41.0924,354033.0
2019-10-01 11:20:00,48.8,48.89,48.79,48.88,238510.0,41.0924,41.1682,41.084,41.1598,238510.0
2019-10-01 11:30:00,48.89,48.9,48.84,48.84,323351.0,41.1682,41.1766,41.1261,41.1261,323351.0
2019-10-01 11:40:00,48.84,48.85,48.79,48.8,287964.0,41.1261,41.1345,41.084,41.0924,287964.0
2019-10-01 11:50:00,48.79,48.83,48.78,48.82,268765.0,41.084,41.1177,41.0756,41.1093,268765.0
2019-10-01 12:00:00,48.81,48.81,48.74,48.78,257082.0,41.1008,41.1008,41.0419,41.0756,257082.0
2019-10-01 12:10:00,48.77,48.84,48.75,48.83,211330.0,41.0672,41.1261,41.0503,41.1177,211330.0
2019-10-01 12:20:00,48.83,48.87,48.81,48.82,265386.0,41.1177,41.1514,41.1008,41.1093,265386.0
2019-10-01 12:30:00,48.83,48.84,48.79,48.79,105185.0,41.1177,41.1261,41.084,41.084,105185.0
2019-10-01 12:40:00,48.79,48.85,48.79,48.83,360975.0,41.084,41.1345,41.084,41.1177,360975.0
2019-10-01 12:50:00,48.83,48.87,48.83,48.83,107906.0,41.1177,41.1514,41.1177,41.1177,107906.0
2019-10-01 13:00:00,48.83,48.84,48.8,48.83,145833.0,41.1177,41.1261,41.0924,41.1177,145833.0
2019-10-01 13:10:00,48.82,48.83,48.78,48.78,135579.0,41.1093,41.1177,41.0756,41.0756,135579.0
2019-10-01 13:20:00,48.79,48.81,48.76,48.8,140089.0,41.084,41.1008,41.0587,41.0924,140089.0
2019-10-01 13:30:00,48.8,48.81,48.77,48.78,219363.0,41.0924,41.1008,41.0672,41.0756,219363.0
2019-10-01 13:40:00,48.78,48.81,48.77,48.8,335622.0,41.0756,41.1008,41.0672,41.0924,335622.0
2019-10-01 13:50:00,48.8,48.81,48.75,48.76,101723.0,41.0924,41.1008,41.0503,41.0587,101723.0
2019-10-01 14:00:00,48.76,48.8,48.72,48.73,282994.0,41.0587,41.0924,41.0251,41.0335,282994.0
2019-10-01 14:10:00,48.73,48.76,48.72,48.75,248124.0,41.0335,41.0587,41.0251,41.0503,248124.0
2019-10-01 14:20:00,48.75,48.77,48.74,48.75,180787.0,41.0503,41.0672,41.0419,41.0503,180787.0
2019-10-01 14:30:00,48.76,48.8,48.75,48.77,209537.0,41.0587,41.0924,41.0503,41.0672,209537.0
2019-10-01 14:40:00,48.77,48.82,48.76,48.8,235508.0,41.0672,41.1093,41.0587,41.0924,235508.0
2019-10-01 14:50:00,48.81,48.82,48.79,48.8,788574.0,41.1008,41.1093,41.084,41.0924,788574.0
2019-10-01 15:00:00,48.81,48.83,48.78,48.82,385442.0,41.1008,41.1177,41.0756,41.1093,385442.0
2019-10-01 15:10:00,48.81,48.81,48.75,48.76,208731.0,41.1008,41.1008,41.0503,41.0587,208731.0
2019-10-01 15:20:00,48.77,48.8,48.75,48.79,166107.0,41.0672,41.0924,41.0503,41.084,166107.0
2019-10-01 15:30:00,48.78,48.79,48.74,48.75,261936.0,41.0756,41.084,41.0419,41.0503,261936.0
2019-10-01 15:40:00,48.75,48.76,48.71,48.73,486801.0,41.0503,41.0587,41.0166,41.0335,486801.0
2019-10-01 15:50:00,48.72,48.76,48.7,48.76,1268368.0,41.0251,41.0587,41.0082,41.0587,1268368.0
2019-10-02 09:30:00,48.42,48.44,48.31,48.34,1020658.0,40.7724,40.7893,40.6798,40.7051,1020658.0
2019-10-02 09:40:00,48.33,48.39,48.32,48.36,832244.0,40.6967,40.7472,40.6882,40.7219,832244.0
2019-10-02 09:50:00,48.36,48.36,48.31,48.36,436115.0,40.7219,40.7219,40.6798,40.7219,436115.0
2019-10-02 10:00:00,48.36,48.47,48.31,48.45,461665.0,40.7219,40.8145,40.6798,40.7977,461665.0
2019-10-02 10:10:00,48.44,48.47,48.43,48.44,418105.0,40.7893,40.8145,40.7809,40.7893,418105.0
2019-10-02 10:20:00,48.44,48.45,48.34,48.35,345377.0,40.7893,40.7977,40.7051,40.7135,345377.0
2019-10-02 10:30:00,48.34,48.34,48.25,48.28,810943.0,40.7051,40.7051,40.6293,40.6546,810943.0
2019-10-02 10:40:00,48.27,48.32,48.26,48.28,784625.0,40.6461,40.6882,40.6377,40.6546,784625.0
2019-10-02 10:50:00,48.28,48.37,48.25,48.33,408085.0,40.6546,40.7303,40.6293,40.6967,408085.0
2019-10-02 11:00:00,48.32,48.4,48.3,48.38,300238.0,40.6882,40.7556,40.6714,40.7388,300238.0
2019-10-02 11:10:00,48.38,48.38,48.31,48.36,325581.0,40.7388,40.7388,40.6798,40.7219,325581.0
2019-10-02 11:20:00,48.36,48.41,48.33,48.36,356997.0,40.7219,40.764,40.6967,40.7219,356997.0
2019-10-02 11:30:00,48.36,48.37,48.27,48.35,716594.0,40.7219,40.7303,40.6461,40.7135,716594.0
2019-10-02 11:40:00,48.34,48.36,48.3,48.31,161964.0,40.7051,40.7219,40.6714,40.6798,161964.0
2019-10-02 11:50:00,48.31,48.37,48.3,48.33,306752.0,40.6798,40.7303,40.6714,40.6967,306752.0
2019-10-02 12:00:00,48.32,48.33,48.3,48.32,277851.0,40.6882,40.6967,40.6714,40.6882,277851.0
2019-10-02 12:10:00,48.32,48.33,48.27,48.28,216026.0,40.6882,40.6967,40.6461,40.6546,216026.0
2019-10-02 12:20:00,48.29,48.29,48.25,48.27,114284.0,40.663,40.663,40.6293,40.6461,114284.0
2019-10-02 12:30:00,48.27,48.29,48.2,48.22,261195.0,40.6461,40.663,40.5872,40.604,261195.0
2019-10-02 12:40:00,48.22,48.23,48.17,48.18,186470.0,40.604,40.6124,40.5619,40.5703,186470.0
2019-10-02 12:50:00,48.18,48.2,48.15,48.19,242014.0,40.5703,40.5872,40.5451,40.5788,242014.0
2019-10-02 13:00:00,48.19,48.25,48.17,48.24,280741.0,40.5788,40.6293,40.5619,40.6209,280741.0
2019-10-02 13:10:00,48.23,48.28,48.23,48.25,193967.0,40.6124,40.6546,40.6124,40.6293,193967.0
2019-10-02 13:20:00,48.25,48.29,48.24,48.27,130417.0,40.6293,40.663,40.6209,40.6461,130417.0
2019-10-02 13:30:00,48.28,48.29,48.22,48.24,162511.0,40.6546,40.663,40.604,40.6209,162511.0
2019-10-02 13:40:00,48.23,48.27,48.22,48.24,140523.0,40.6124,40.6461,40.604,40.6209,140523.0
2019-10-02 13:50:00,48.24,48.27,48.23,48.25,215189.0,40.6209,40.6461,40.6124,40.6293,215189.0
2019-10-02 14:00:00,48.25,48.3,48.22,48.29,273107.0,40.6293,40.6714,40.604,40.663,273107.0
2019-10-02 14:10:00,48.28,48.32,48.27,48.31,223123.0,40.6546,40.6882,40.6461,40.6798,223123.0
2019-10-02 14:20:00,48.3,48.34,48.3,48.34,210931.0,40.6714,40.7051,40.6714,40.7051,210931.0
2019-10-02 14:30:00,48.34,48.34,48.3,48.32,149277.0,40.7051,40.7051,40.6714,40.6882,149277.0
2019-10-02 14:40:00,48.32,48.39,48.32,48.37,321921.0,40.6882,40.7472,40.6882,40.7303,321921.0
2019-10-02 14:50:00,48.37,48.39,48.35,48.38,204428.0,40.7303,40.7472,40.7135,40.7388,204428.0
2019-10-02 15:00:00,48.39,48.4,48.35,48.37,188209.0,40.7472,40.7556,40.7135,40.7303,188209.0
2019-10-02 15:10:00,48.37,48.42,48.36,48.4,377154.0,40.7303,40.7724,40.7219,40.7556,377154.0
2019-10-02 15:20:00,48.4,48.44,48.38,48.39,327688.0,40.7556,40.7893,40.7388,40.7472,327688.0
2019-10-02 15:30:00,48.38,48.44,48.36,48.41,1207347.0,40.7388,40.7893,40.7219,40.764,1207347.0
2019-10-02 15:40:00,48.42,48.45,48.38,48.38,769399.0,40.7724,40.7977,40.7388,40.7388,769399.0
2019-10-02 15:50:00,48.38,48.42,48.36,48.39,2160057.0,40.7388,40.7724,40.7219,40.7472,2160057.0
2019-10-03 09:30:00,48.58,48.65,48.54,48.57,1130127.0,40.9072,40.9661,40.8735,40.8987,1130127.0
2019-10-03 09:40:00,48.56,48.64,48.53,48.63,647628.0,40.8903,40.9577,40.8651,40.9493,647628.0
2019-10-03 09:50:00,48.63,48.66,48.62,48.63,441921.0,40.9493,40.9745,40.9409,40.9493,441921.0
2019-10-03 10:00:00,48.63,48.64,48.44,48.51,2117213.0,40.9493,40.9577,40.7893,40.8482,2117213.0
2019-10-03 10:10:00,48.51,48.57,48.45,48.55,698943.0,40.8482,40.8987,40.7977,40.8819,698943.0
2019-10-03 10:20:00,48.55,48.73,48.53,48.67,1942025.0,40.8819,41.0335,40.8651,40.983,1942025.0
2019-10-03 10:30:00,48.68,48.73,48.61,48.68,760808.0,40.9914,41.0335,40.9324,40.9914,760808.0
2019-10-03 10:40:00,48.68,48.69,48.6,48.63,381459.0,40.9914,40.9998,40.924,40.9493,381459.0
2019-10-03 10:50:00,48.63,48.72,48.58,48.71,600536.0,40.9493,41.0251,40.9072,41.0166,600536.0
2019-10-03 11:00:00,48.71,48.89,48.68,48.88,1323587.0,41.0166,41.1682,40.9914,41.1598,1323587.0
2019-10-03 11:10:00,48.88,48.93,48.84,48.92,775990.0,41.1598,41.2019,41.1261,41.1935,775990.0
2019-10-03 11:20:00,48.92,48.92,48.83,48.84,287863.0,41.1935,41.1935,41.1177,41.1261,287863.0
2019-10-03 11:30:00,48.83,48.84,48.78,48.79,233463.0,41.1177,41.1261,41.0756,41.084,233463.0
2019-10-03 11:40:00,48.79,48.84,48.77,48.79,206459.0,41.084,41.1261,41.0672,41.084,206459.0
2019-10-03 11:50:00,48.79,48.81,48.77,48.78,153578.0,41.084,41.1008,41.0672,41.0756,153578.0
2019-10-03 12:00:00,48.78,48.83,48.77,48.79,222085.0,41.0756,41.1177,41.0672,41.084,222085.0
2019-10-03 12:10:00,48.8,48.82,48.77,48.79,346085.0,41.0924,41.1093,41.0672,41.084,346085.0
2019-10-03 12:20:00,48.79,48.88,48.78,48.86,251561.0,41.084,41.1598,41.0756,41.1429,251561.0
2019-10-03 12:30:00,48.86,48.89,48.84,48.88,126379.0,41.1429,41.1682,41.1261,41.1598,126379.0
2019-10-03 12:40:00,48.88,48.89,48.85,48.88,146608.0,41.1598,41.1682,41.1345,41.1598,146608.0
2019-10-03 12:50:00,48.88,48.91,48.87,48.9,255045.0,41.1598,41.185,41.1514,41.1766,255045.0
2019-10-03 13:00:00,48.91,48.92,48.88,48.89,247101.0,41.185,41.1935,41.1598,41.1682,247101.0
2019-10-03 13:10:00,48.9,48.92,48.88,48.9,161457.0,41.1766,41.1935,41.1598,41.1766,161457.0
2019-10-03 13:20:00,48.9,48.92,48.87,48.91,188241.0,41.1766,41.1935,41.1514,41.185,188241.0
2019-10-03 13:30:00,48.91,48.94,48.9,48.93,133582.0,41.185,41.2103,41.1766,41.2019,133582.0
2019-10-03 13:40:00,48.93,48.98,48.92,48.96,260826.0,41.2019,41.244,41.1935,41.2272,260826.0
2019-10-03 13:50:00,48.97,48.98,48.93,48.93,148893.0,41.2356,41.244,41.2019,41.2019,148893.0
2019-10-03 14:00:00,48.92,48.93,48.91,48.93,133030.0,41.1935,41.2019,41.185,41.2019,133030.0
2019-10-03 14:10:00,48.92,48.96,48.91,48.94,168758.0,41.1935,41.2272,41.185,41.2103,168758.0
2019-10-03 14:20:00,48.94,48.98,48.94,48.96,114483.0,41.2103,41.244,41.2103,41.2272,114483.0
2019-10-03 14:30:00,48.96,48.97,48.92,48.93,259174.0,41.2272,41.2356,41.1935,41.2019,259174.0
2019-10-03 14:40:00,48.93,48.97,48.92,48.96,264771.0,41.2019,41.2356,41.1935,41.2272,264771.0
2019-10-03 14:50:00,48.96,48.98,48.95,48.96,120122.0,41.2272,41.244,41.2187,41.2272,120122.0
2019-10-03 15:00:00,48.96,48.97,48.92,48.93,147969.0,41.2272,41.2356,41.1935,41.2019,147969.0
2019-10-03 15:10:00,48.93,48.95,48.89,48.91,245955.0,41.2019,41.2187,41.1682,41.185,245955.0
2019-10-03 15:20:00,48.91,48.93,48.91,48.93,108856.0,41.185,41.2019,41.185,41.2019,108856.0
2019-10-03 15:30:00,48.93,48.94,48.9,48.92,178322.0,41.2019,41.2103,41.1766,41.1935,178322.0
2019-10-03 15:40:00,48.92,48.94,48.9,48.9,345081.0,41.1935,41.2103,41.1766,41.1766,345081.0
2019-10-03 15:50:00,48.9,49.0,48.88,48.99,1470931.0,41.1766,41.2608,41.1598,41.2524,1470931.0
2019-10-04 09:30:00,48.89,48.96,48.85,48.87,788983.0,41.1682,41.2272,41.1345,41.1514,788983.0
2019-10-04 09:40:00,48.87,48.94,48.85,48.9,691747.0,41.1514,41.2103,41.1345,41.1766,691747.0
2019-10-04 09:50:00,48.9,48.98,48.86,48.98,434548.0,41.1766,41.244,41.1429,41.244,434548.0
2019-10-04 10:00:00,48.98,49.01,48.94,48.96,347063.0,41.244,41.2693,41.2103,41.2272,347063.0
2019-10-04 10:10:00,48.96,48.98,48.9,48.96,430442.0,41.2272,41.244,41.1766,41.2272,430442.0
2019-10-04 10:20:00,48.96,49.01,48.94,48.95,282687.0,41.2272,41.2693,41.2103,41.2187,282687.0
2019-10-04 10:30:00,48.95,48.96,48.89,48.9,271530.0,41.2187,41.2272,41.1682,41.1766,271530.0
2019-10-04 10:40:00,48.9,48.92,48.83,48.85,196517.0,41.1766,41.1935,41.1177,41.1345,196517.0
2019-10-04 10:50:00,48.86,48.96,48.84,48.91,274120.0,41.1429,41.2272,41.1261,41.185,274120.0
2019-10-04 11:00:00,48.91,49.01,48.88,49.0,375221.0,41.185,41.2693,41.1598,41.2608,375221.0
2019-10-04 11:10:00,49.0,49.03,48.98,49.01,201913.0,41.2608,41.2861,41.244,41.2693,201913.0
2019-10-04 11:20:00,49.01,49.01,48.95,49.01,212712.0,41.2693,41.2693,41.2187,41.2693,212712.0
2019-10-04 11:30:00,49.01,49.06,49.0,49.04,369101.0,41.2693,41.3114,41.2608,41.2945,369101.0
2019-10-04 11:40:00,49.05,49.06,49.0,49.03,211805.0,41.3029,41.3114,41.2608,41.2861,211805.0
2019-10-04 11:50:00,49.03,49.06,48.99,49.01,242578.0,41.2861,41.3114,41.2524,41.2693,242578.0
2019-10-04 12:00:00,49.01,49.02,49.0,49.01,186128.0,41.2693,41.2777,41.2608,41.2693,186128.0
2019-10-04 12:10:00,49.0,49.02,48.98,49.0,106642.0,41.2608,41.2777,41.244,41.2608,106642.0
2019-10-04 12:20:00,49.01,49.06,49.0,49.04,330276.0,41.2693,41.3114,41.2608,41.2945,330276.0
2019-10-04 12:30:00,49.04,49.07,49.03,49.06,172319.0,41.2945,41.3198,41.2861,41.3114,172319.0
2019-10-04 12:40:00,49.05,49.07,49.03,49.05,219202.0,41.3029,41.3198,41.2861,41.3029,219202.0
2019-10-04 12:50:00,49.05,49.05,49.02,49.04,246473.0,41.3029,41.3029,41.2777,41.2945,246473.0
2019-10-04 13:00:00,49.04,49.06,49.02,49.04,208169.0,41.2945,41.3114,41.2777,41.2945,208169.0
2019-10-04 13:10:00,49.04,49.12,49.04,49.12,200251.0,41.2945,41.3619,41.2945,41.3619,200251.0
2019-10-04 13:20:00,49.12,49.13,49.09,49.13,292101.0,41.3619,41.3703,41.3366,41.3703,292101.0
2019-10-04 13:30:00,49.13,49.13,49.11,49.12,80055.0,41.3703,41.3703,41.3535,41.3619,80055.0
2019-10-04 13:40:00,49.12,49.18,49.12,49.15,408366.0,41.3619,41.4124,41.3619,41.3871,408366.0
2019-10-04 13:50:00,49.15,49.15,49.11,49.13,192080.0,41.3871,41.3871,41.3535,41.3703,192080.0
2019-10-04 14:00:00,49.14,49.14,49.09,49.13,103570.0,41.3787,41.3787,41.3366,41.3703,103570.0
2019-10-04 14:10:00,49.13,49.16,49.12,49.15,143106.0,41.3703,41.3956,41.3619,41.3871,143106.0
2019-10-04 14:20:00,49.15,49.18,49.15,49.17,140671.0,41.3871,41.4124,41.3871,41.404,140671.0
2019-10-04 14:30:00,49.16,49.21,49.16,49.2,319193.0,41.3956,41.4377,41.3956,41.4292,319193.0
2019-10-04 14:40:00,49.21,49.22,49.19,49.2,286393.0,41.4377,41.4461,41.4208,41.4292,286393.0
2019-10-04 14:50:00,49.19,49.22,49.18,49.21,236525.0,41.4208,41.4461,41.4124,41.4377,236525.0
2019-10-04 15:00:00,49.22,49.23,49.19,49.23,373171.0,41.4461,41.4545,41.4208,41.4545,373171.0
2019-10-04 15:10:00,49.23,49.24,49.21,49.21,175757.0,41.4545,41.4629,41.4377,41.4377,175757.0
2019-10-04 15:20:00,49.22,49.23,49.2,49.22,222968.0,41.4461,41.4545,41.4292,41.4461,222968.0
2019-10-04 15:30:00,49.22,49.26,49.21,49.25,289510.0,41.4461,41.4798,41.4377,41.4713,289510.0
2019-10-04 15:40:00,49.24,49.27,49.23,49.26,533535.0,41.4629,41.4882,41.4545,41.4798,533535.0
2019-10-04 15:50:00,49.27,49.29,49.2,49.22,1573746.0,41.4882,41.505,41.4292,41.4461,1573746.0
2019-10-07 09:30:00,48.93,49.0,48.93,48.98,673322.0,41.2019,41.2608,41.2019,41.244,673322.0
2019-10-07 09:40:00,48.98,48.98,48.94,48.98,465011.0,41.244,41.244,41.2103,41.244,465011.0
2019-10-07 09:50:00,48.98,49.05,48.94,48.95,828291.0,41.244,41.3029,41.2103,41.2187,828291.0
2019-10-07 10:00:00,48.95,49.03,48.93,49.0,403574.0,41.2187,41.2861,41.2019,41.2608,403574.0
2019-10-07 10:10:00,49.01,49.01,48.95,48.95,384420.0,41.2693,41.2693,41.2187,41.2187,384420.0
2019-10-07 10:20:00,48.95,49.03,48.95,49.0,224787.0,41.2187,41.2861,41.2187,41.2608,224787.0
2019-10-07 10:30:00,49.01,49.02,48.98,49.0,153267.0,41.2693,41.2777,41.244,41.2608,153267.0
2019-10-07 10:40:00,49.0,49.04,49.0,49.03,223450.0,41.2608,41.2945,41.2608,41.2861,223450.0
2019-10-07 10:50:00,49.03,49.14,49.03,49.13,160808.0,41.2861,41.3787,41.2861,41.3703,160808.0
2019-10-07 11:00:00,49.13,49.16,49.11,49.15,835544.0,41.3703,41.3956,41.3535,41.3871,835544.0
2019-10-07 11:10:00,49.14,49.15,49.05,49.07,590913.0,41.3787,41.3871,41.3029,41.3198,590913.0
2019-10-07 11:20:00,49.07,49.07,48.95,48.96,322059.0,41.3198,41.3198,41.2187,41.2272,322059.0
2019-10-07 11:30:00,48.95,49.02,48.95,49.0,264127.0,41.2187,41.2777,41.2187,41.2608,264127.0
2019-10-07 11:40:00,48.99,48.99,48.95,48.96,158634.0,41.2524,41.2524,41.2187,41.2272,158634.0
2019-10-07 11:50:00,48.95,49.01,48.93,49.0,512406.0,41.2187,41.2693,41.2019,41.2608,512406.0
2019-10-07 12:00:00,49.0,49.02,48.97,48.97,89289.0,41.2608,41.2777,41.2356,41.2356,89289.0
2019-10-07 12:10:00,48.97,48.99,48.96,48.98,70462.0,41.2356,41.2524,41.2272,41.244,70462.0
2019-10-07 12:20:00,48.97,48.99,48.95,48.96,192097.0,41.2356,41.2524,41.2187,41.2272,192097.0
2019-10-07 12:30:00,48.96,48.96,48.92,48.94,68575.0,41.2272,41.2272,41.1935,41.2103,68575.0
2019-10-07 12:40:00,48.95,48.95,48.91,48.92,113781.0,41.2187,41.2187,41.185,41.1935,113781.0
2019-10-07 12:50:00,48.92,48.92,48.88,48.9,253718.0,41.1935,41.1935,41.1598,41.1766,253718.0
2019-10-07 13:00:00,48.9,48.93,48.86,48.86,108950.0,41.1766,41.2019,41.1429,41.1429,108950.0
2019-10-07 13:10:00,48.86,48.89,48.85,48.86,80941.0,41.1429,41.1682,41.1345,41.1429,80941.0
2019-10-07 13:20:00,48.86,48.89,48.86,48.88,61121.0,41.1429,41.1682,41.1429,41.1598,61121.0
2019-10-07 13:30:00,48.88,49.11,48.86,49.03,1065185.0,41.1598,41.3535,41.1429,41.2861,1065185.0
2019-10-07 13:40:00,49.05,49.07,49.01,49.04,264309.0,41.3029,41.3198,41.2693,41.2945,264309.0
2019-10-07 13:50:00,49.04,49.1,49.02,49.09,256592.0,41.2945,41.345,41.2777,41.3366,256592.0
2019-10-07 14:00:00,49.09,49.09,48.95,48.98,421313.0,41.3366,41.3366,41.2187,41.244,421313.0
2019-10-07 14:10:00,48.99,49.0,48.9,48.91,239915.0,41.2524,41.2608,41.1766,41.185,239915.0
2019-10-07 14:20:00,48.9,48.91,48.86,48.88,222108.0,41.1766,41.185,41.1429,41.1598,222108.0
2019-10-07 14:30:00,48.88,48.88,48.82,48.84,232608.0,41.1598,41.1598,41.1093,41.1261,232608.0
2019-10-07 14:40:00,48.84,48.86,48.82,48.83,115383.0,41.1261,41.1429,41.1093,41.1177,115383.0
2019-10-07 14:50:00,48.83,48.89,48.78,48.89,220592.0,41.1177,41.1682,41.0756,41.1682,220592.0
2019-10-07 15:00:00,48.9,48.9,48.84,48.87,103533.0,41.1766,41.1766,41.1261,41.1514,103533.0
2019-10-07 15:10:00,48.88,48.9,48.83,48.88,164859.0,41.1598,41.1766,41.1177,41.1598,164859.0
2019-10-07 15:20:00,48.88,48.92,48.85,48.9,215029.0,41.1598,41.1935,41.1345,41.1766,215029.0
2019-10-07 15:30:00,48.9,48.91,48.86,48.87,345495.0,41.1766,41.185,41.1429,41.1514,345495.0
2019-10-07 15:40:00,48.87,48.88,48.82,48.83,206922.0,41.1514,41.1598,41.1093,41.1177,206922.0
2019-10-07 15:50:00,48.83,48.85,48.77,48.78,1734070.0,41.1177,41.1345,41.0672,41.0756,1734070.0
2019-10-08 09:30:00,48.69,48.75,48.67,48.69,478662.0,40.9998,41.0503,40.983,40.9998,478662.0
2019-10-08 09:40:00,48.69,48.73,48.66,48.68,264778.0,40.9998,41.0335,40.9745,40.9914,264778.0
2019-10-08 09:50:00,48.68,48.69,48.63,48.63,747158.0,40.9914,40.9998,40.9493,40.9493,747158.0
2019-10-08 10:00:00,48.64,48.66,48.55,48.58,611338.0,40.9577,40.9745,40.8819,40.9072,611338.0
2019-10-08 10:10:00,48.58,48.65,48.57,48.64,310112.0,40.9072,40.9661,40.8987,40.9577,310112.0
2019-10-08 10:20:00,48.64,48.66,48.61,48.62,356213.0,40.9577,40.9745,40.9324,40.9409,356213.0
2019-10-08 10:30:00,48.61,48.64,48.55,48.62,356230.0,40.9324,40.9577,40.8819,40.9409,356230.0
2019-10-08 10:40:00,48.63,48.64,48.59,48.61,429414.0,40.9493,40.9577,40.9156,40.9324,429414.0
2019-10-08 10:50:00,48.6,48.73,48.58,48.7,720668.0,40.924,41.0335,40.9072,41.0082,720668.0
2019-10-08 11:00:00,48.7,48.72,48.65,48.65,372393.0,41.0082,41.0251,40.9661,40.9661,372393.0
2019-10-08 11:10:00,48.64,48.67,48.62,48.64,185202.0,40.9577,40.983,40.9409,40.9577,185202.0
2019-10-08 11:20:00,48.64,48.64,48.58,48.58,167129.0,40.9577,40.9577,40.9072,40.9072,167129.0
2019-10-08 11:30:00,48.59,48.59,48.51,48.58,575153.0,40.9156,40.9156,40.8482,40.9072,575153.0
2019-10-08 11:40:00,48.57,48.6,48.56,48.57,313278.0,40.8987,40.924,40.8903,40.8987,313278.0
2019-10-08 11:50:00,48.56,48.61,48.54,48.59,255720.0,40.8903,40.9324,40.8735,40.9156,255720.0
2019-10-08 12:00:00,48.6,48.63,48.57,48.6,131164.0,40.924,40.9493,40.8987,40.924,131164.0
2019-10-08 12:10:00,48.6,48.61,48.57,48.58,228685.0,40.924,40.9324,40.8987,40.9072,228685.0
2019-10-08 12:20:00,48.59,48.65,48.59,48.62,532462.0,40.9156,40.9661,40.9156,40.9409,532462.0
2019-10-08 12:30:00,48.62,48.62,48.59,48.6,145790.0,40.9409,40.9409,40.9156,40.924,145790.0
2019-10-08 12:40:00,48.6,48.75,48.59,48.69,723494.0,40.924,41.0503,40.9156,40.9998,723494.0
2019-10-08 12:50:00,48.7,48.71,48.62,48.63,156715.0,41.0082,41.0166,40.9409,40.9493,156715.0
2019-10-08 13:00:00,48.64,48.66,48.61,48.64,116468.0,40.9577,40.9745,40.9324,40.9577,116468.0
2019-10-08 13:10:00,48.64,48.64,48.61,48.63,206351.0,40.9577,40.9577,40.9324,40.9493,206351.0
2019-10-08 13:20:00,48.63,48.67,48.63,48.66,70123.0,40.9493,40.983,40.9493,40.9745,70123.0
2019-10-08 13:30:00,48.65,48.67,48.62,48.64,83772.0,40.9661,40.983,40.9409,40.9577,83772.0
2019-10-08 13:40:00,48.65,48.68,48.64,48.66,146128.0,40.9661,40.9914,40.9577,40.9745,146128.0
2019-10-08 13:50:00,48.65,48.66,48.62,48.63,110858.0,40.9661,40.9745,40.9409,40.9493,110858.0
2019-10-08 14:00:00,48.64,48.67,48.61,48.65,148548.0,40.9577,40.983,40.9324,40.9661,148548.0
2019-10-08 14:10:00,48.65,48.66,48.62,48.65,170419.0,40.9661,40.9745,40.9409,40.9661,170419.0
2019-10-08 14:20:00,48.65,48.66,48.62,48.63,113879.0,40.9661,40.9745,40.9409,40.9493,113879.0
2019-10-08 14:30:00,48.63,48.78,48.62,48.69,609003.0,40.9493,41.0756,40.9409,40.9998,609003.0
2019-10-08 14:40:00,48.69,48.77,48.67,48.75,262244.0,40.9998,41.0672,40.983,41.0503,262244.0
2019-10-08 14:50:00,48.76,48.76,48.5,48.65,1012428.0,41.0587,41.0587,40.8398,40.9661,1012428.0
2019-10-08 15:00:00,48.66,48.76,48.57,48.57,390858.0,40.9745,41.0587,40.8987,40.8987,390858.0
2019-10-08 15:10:00,48.58,48.6,48.53,48.59,231460.0,40.9072,40.924,40.8651,40.9156,231460.0
2019-10-08 15:20:00,48.59,48.61,48.54,48.58,205174.0,40.9156,40.9324,40.8735,40.9072,205174.0
2019-10-08 15:30:00,48.58,48.61,48.51,48.52,220189.0,40.9072,40.9324,40.8482,40.8566,220189.0
2019-10-08 15:40:00,48.51,48.53,48.48,48.5,370214.0,40.8482,40.8651,40.823,40.8398,370214.0
2019-10-08 15:50:00,48.5,48.52,48.43,48.46,1240275.0,40.8398,40.8566,40.7809,40.8061,1240275.0
2019-10-09 09:30:00,48.85,48.9,48.8,48.85,422302.0,41.1345,41.1766,41.0924,41.1345,422302.0
2019-10-09 09:40:00,48.86,48.89,48.82,48.86,504423.0,41.1429,41.1682,41.1093,41.1429,504423.0
2019-10-09 09:50:00,48.85,48.86,48.79,48.84,635990.0,41.1345,41.1429,41.084,41.1261,635990.0
2019-10-09 10:00:00,48.84,48.9,48.84,48.87,451987.0,41.1261,41.1766,41.1261,41.1514,451987.0
2019-10-09 10:10:00,48.88,48.91,48.85,48.9,280203.0,41.1598,41.185,41.1345,41.1766,280203.0
2019-10-09 10:20:00,48.91,48.91,48.87,48.88,230914.0,41.185,41.185,41.1514,41.1598,230914.0
2019-10-09 10:30:00,48.88,48.88,48.81,48.82,199866.0,41.1598,41.1598,41.1008,41.1093,199866.0
2019-10-09 10:40:00,48.82,48.86,48.81,48.83,285078.0,41.1093,41.1429,41.1008,41.1177,285078.0
2019-10-09 10:50:00,48.83,48.84,48.79,48.84,308882.0,41.1177,41.1261,41.084,41.1261,308882.0
2019-10-09 11:00:00,48.84,48.86,48.77,48.8,292779.0,41.1261,41.1429,41.0672,41.0924,292779.0
2019-10-09 11:10:00,48.8,48.83,48.78,48.81,394617.0,41.0924,41.1177,41.0756,41.1008,394617.0
2019-10-09 11:20:00,48.81,48.84,48.78,48.8,247635.0,41.1008,41.1261,41.0756,41.0924,247635.0
2019-10-09 11:30:00,48.8,48.87,48.79,48.85,347664.0,41.0924,41.1514,41.084,41.1345,347664.0
2019-10-09 11:40:00,48.84,48.9,48.83,48.89,196524.0,41.1261,41.1766,41.1177,41.1682,196524.0
2019-10-09 11:50:00,48.89,48.9,48.87,48.87,141835.0,41.1682,41.1766,41.1514,41.1514,141835.0
2019-10-09 12:00:00,48.88,48.91,48.87,48.89,278714.0,41.1598,41.185,41.1514,41.1682,278714.0
2019-10-09 12:10:00,48.89,48.91,48.87,48.88,64164.0,41.1682,41.185,41.1514,41.1598,64164.0
2019-10-09 12:20:00,48.88,48.9,48.87,48.87,124782.0,41.1598,41.1766,41.1514,41.1514,124782.0
2019-10-09 12:30:00,48.88,48.92,48.88,48.9,97811.0,41.1598,41.1935,41.1598,41.1766,97811.0
2019-10-09 12:40:00,48.89,48.92,48.88,48.92,68306.0,41.1682,41.1935,41.1598,41.1935,68306.0
2019-10-09 12:50:00,48.92,48.94,48.89,48.94,118738.0,41.1935,41.2103,41.1682,41.2103,118738.0
2019-10-09 13:00:00,48.94,49.01,48.9,48.94,436657.0,41.2103,41.2693,41.1766,41.2103,436657.0
2019-10-09 13:10:00,48.95,48.95,48.9,48.91,170649.0,41.2187,41.2187,41.1766,41.185,170649.0
2019-10-09 13:20:00,48.9,48.93,48.88,48.92,117071.0,41.1766,41.2019,41.1598,41.1935,117071.0
2019-10-09 13:30:00,48.92,48.96,48.91,48.92,255989.0,41.1935,41.2272,41.185,41.1935,255989.0
2019-10-09 13:40:00,48.92,48.95,48.92,48.93,92340.0,41.1935,41.2187,41.1935,41.2019,92340.0
2019-10-09 13:50:00,48.93,48.96,48.93,48.96,148163.0,41.2019,41.2272,41.2019,41.2272,148163.0
2019-10-09 14:00:00,48.96,48.97,48.91,48.92,184575.0,41.2272,41.2356,41.185,41.1935,184575.0
2019-10-09 14:10:00,48.93,48.97,48.91,48.96,164597.0,41.2019,41.2356,41.185,41.2272,164597.0
2019-10-09 14:20:00,48.96,48.98,48.95,48.97,142550.0,41.2272,41.244,41.2187,41.2356,142550.0
2019-10-09 14:30:00,48.96,48.97,48.94,48.95,154916.0,41.2272,41.2356,41.2103,41.2187,154916.0
2019-10-09 14:40:00,48.94,48.97,48.93,48.95,156772.0,41.2103,41.2356,41.2019,41.2187,156772.0
2019-10-09 14:50:00,48.95,49.0,48.95,48.96,221239.0,41.2187,41.2608,41.2187,41.2272,221239.0
2019-10-09 15:00:00,48.96,48.99,48.95,48.97,153891.0,41.2272,41.2524,41.2187,41.2356,153891.0
2019-10-09 15:10:00,48.96,48.97,48.94,48.94,183538.0,41.2272,41.2356,41.2103,41.2103,183538.0
2019-10-09 15:20:00,48.94,48.99,48.93,48.98,583966.0,41.2103,41.2524,41.2019,41.244,583966.0
2019-10-09 15:30:00,48.97,48.99,48.97,48.98,131009.0,41.2356,41.2524,41.2356,41.244,131009.0
2019-10-09 15:40:00,48.97,48.98,48.8,48.84,1094349.0,41.2356,41.244,41.0924,41.1261,1094349.0
2019-10-09 15:50:00,48.85,48.88,48.8,48.83,482908.0,41.1345,41.1598,41.0924,41.1177,482908.0
2019-10-10 09:30:00,48.98,49.1,48.98,49.07,510319.0,41.244,41.345,41.244,41.3198,510319.0
2019-10-10 09:40:00,49.06,49.14,49.02,49.13,328157.0,41.3114,41.3787,41.2777,41.3703,328157.0
2019-10-10 09:50:00,49.13,49.33,49.12,49.33,635344.0,41.3703,41.5387,41.3619,41.5387,635344.0
2019-10-10 10:00:00,49.33,49.37,49.29,49.31,188536.0,41.5387,41.5724,41.505,41.5219,188536.0
2019-10-10 10:10:00,49.3,49.39,49.3,49.37,194050.0,41.5134,41.5892,41.5134,41.5724,194050.0
2019-10-10 10:20:00,49.37,49.4,49.34,49.36,119817.0,41.5724,41.5977,41.5471,41.564,119817.0
2019-10-10 10:30:00,49.36,49.4,49.33,49.38,178566.0,41.564,41.5977,41.5387,41.5808,178566.0
2019-10-10 10:40:00,49.37,49.41,49.34,49.34,145451.0,41.5724,41.6061,41.5471,41.5471,145451.0
2019-10-10 10:50:00,49.34,49.47,49.34,49.45,175036.0,41.5471,41.6566,41.5471,41.6398,175036.0
2019-10-10 11:00:00,49.45,49.46,49.4,49.44,163584.0,41.6398,41.6482,41.5977,41.6313,163584.0
2019-10-10 11:10:00,49.44,49.48,49.43,49.48,131825.0,41.6313,41.665,41.6229,41.665,131825.0
2019-10-10 11:20:00,49.47,49.48,49.41,49.43,80240.0,41.6566,41.665,41.6061,41.6229,80240.0
2019-10-10 11:30:00,49.43,49.46,49.41,49.44,116565.0,41.6229,41.6482,41.6061,41.6313,116565.0
2019-10-10 11:40:00,49.44,49.51,49.43,49.49,113471.0,41.6313,41.6903,41.6229,41.6734,113471.0
2019-10-10 11:50:00,49.5,49.51,49.43,49.46,233627.0,41.6819,41.6903,41.6229,41.6482,233627.0
2019-10-10 12:00:00,49.46,49.47,49.38,49.39,162457.0,41.6482,41.6566,41.5808,41.5892,162457.0
2019-10-10 12:10:00,49.38,49.4,49.36,49.38,118671.0,41.5808,41.5977,41.564,41.5808,118671.0
2019-10-10 12:20:00,49.37,49.38,49.33,49.33,138941.0,41.5724,41.5808,41.5387,41.5387,138941.0
2019-10-10 12:30:00,49.33,49.35,49.26,49.29,274780.0,41.5387,41.5556,41.4798,41.505,274780.0
2019-10-10 12:40:00,49.29,49.3,49.26,49.29,136274.0,41.505,41.5134,41.4798,41.505,136274.0
2019-10-10 12:50:00,49.29,49.33,49.28,49.32,75161.0,41.505,41.5387,41.4966,41.5303,75161.0
2019-10-10 13:00:00,49.32,49.35,49.29,49.34,89718.0,41.5303,41.5556,41.505,41.5471,89718.0
2019-10-10 13:10:00,49.34,49.35,49.3,49.31,79452.0,41.5471,41.5556,41.5134,41.5219,79452.0
2019-10-10 13:20:00,49.32,49.35,49.31,49.34,76587.0,41.5303,41.5556,41.5219,41.5471,76587.0
2019-10-10 13:30:00,49.33,49.33,49.27,49.3,77686.0,41.5387,41.5387,41.4882,41.5134,77686.0
2019-10-10 13:40:00,49.31,49.33,49.3,49.32,77488.0,41.5219,41.5387,41.5134,41.5303,77488.0
2019-10-10 13:50:00,49.32,49.4,49.32,49.37,200412.0,41.5303,41.5977,41.5303,41.5724,200412.0
2019-10-10 14:00:00,49.36,49.37,49.05,49.15,654160.0,41.564,41.5724,41.3029,41.3871,654160.0
2019-10-10 14:10:00,49.15,49.28,49.13,49.27,239173.0,41.3871,41.4966,41.3703,41.4882,239173.0
2019-10-10 14:20:00,49.27,49.28,49.21,49.25,128394.0,41.4882,41.4966,41.4377,41.4713,128394.0
2019-10-10 14:30:00,49.24,49.28,49.23,49.26,98543.0,41.4629,41.4966,41.4545,41.4798,98543.0
2019-10-10 14:40:00,49.26,49.27,49.21,49.27,154828.0,41.4798,41.4882,41.4377,41.4882,154828.0
2019-10-10 14:50:00,49.26,49.3,49.23,49.29,192433.0,41.4798,41.5134,41.4545,41.505,192433.0
2019-10-10 15:00:00,49.28,49.3,49.25,49.29,165085.0,41.4966,41.5134,41.4713,41.505,165085.0
2019-10-10 15:10:00,49.28,49.31,49.27,49.3,157661.0,41.4966,41.5219,41.4882,41.5134,157661.0
2019-10-10 15:20:00,49.3,49.33,49.29,49.3,97750.0,41.5134,41.5387,41.505,41.5134,97750.0
2019-10-10 15:30:00,49.3,49.34,49.28,49.29,78596.0,41.5134,41.5471,41.4966,41.505,78596.0
2019-10-10 15:40:00,49.3,49.36,49.28,49.36,679836.0,41.5134,41.564,41.4966,41.564,679836.0
2019-10-10 15:50:00,49.36,49.38,49.28,49.31,658953.0,41.564,41.5808,41.4966,41.5219,658953.0
2019-10-11 09:30:00,50.02,50.09,50.02,50.07,411287.0,42.1197,42.1787,42.1197,42.1618,411287.0
2019-10-11 09:40:00,50.06,50.19,50.04,50.18,787726.0,42.1534,42.2629,42.1366,42.2545,787726.0
2019-10-11 09:50:00,50.18,50.21,50.15,50.18,302839.0,42.2545,42.2797,42.2292,42.2545,302839.0
2019-10-11 10:00:00,50.16,50.2,50.13,50.18,1080582.0,42.2376,42.2713,42.2124,42.2545,1080582.0
2019-10-11 10:10:00,50.17,50.21,50.14,50.21,259626.0,42.246,42.2797,42.2208,42.2797,259626.0
2019-10-11 10:20:00,50.21,50.24,50.2,50.24,151228.0,42.2797,42.305,42.2713,42.305,151228.0
2019-10-11 10:30:00,50.23,50.27,50.19,50.2,547460.0,42.2966,42.3302,42.2629,42.2713,547460.0
2019-10-11 10:40:00,50.19,50.22,50.17,50.2,170612.0,42.2629,42.2881,42.246,42.2713,170612.0
2019-10-11 10:50:00,50.2,50.21,50.16,50.19,127486.0,42.2713,42.2797,42.2376,42.2629,127486.0
2019-10-11 11:00:00,50.19,50.3,50.19,50.27,246095.0,42.2629,42.3555,42.2629,42.3302,246095.0
2019-10-11 11:10:00,50.28,50.33,50.26,50.31,327559.0,42.3387,42.3808,42.3218,42.3639,327559.0
2019-10-11 11:20:00,50.31,50.36,50.3,50.36,303045.0,42.3639,42.406,42.3555,42.406,303045.0
2019-10-11 11:30:00,50.36,50.42,50.35,50.35,258799.0,42.406,42.4566,42.3976,42.3976,258799.0
2019-10-11 11:40:00,50.35,50.37,50.24,50.25,701181.0,42.3976,42.4145,42.305,42.3134,701181.0
2019-10-11 11:50:00,50.26,50.27,50.16,50.17,333442.0,42.3218,42.3302,42.2376,42.246,333442.0
2019-10-11 12:00:00,50.15,50.18,50.11,50.15,1119902.0,42.2292,42.2545,42.1955,42.2292,1119902.0
2019-10-11 12:10:00,50.15,50.19,50.13,50.16,143043.0,42.2292,42.2629,42.2124,42.2376,143043.0
2019-10-11 12:20:00,50.16,50.21,50.15,50.21,190986.0,42.2376,42.2797,42.2292,42.2797,190986.0
2019-10-11 12:30:00,50.21,50.21,49.96,50.13,853273.0,42.2797,42.2797,42.0692,42.2124,853273.0
2019-10-11 12:40:00,50.14,50.18,50.11,50.16,122939.0,42.2208,42.2545,42.1955,42.2376,122939.0
2019-10-11 12:50:00,50.17,50.22,50.15,50.21,244679.0,42.246,42.2881,42.2292,42.2797,244679.0
2019-10-11 13:00:00,50.21,50.22,50.16,50.18,171854.0,42.2797,42.2881,42.2376,42.2545,171854.0
2019-10-11 13:10:00,50.19,50.21,50.14,50.18,193141.0,42.2629,42.2797,42.2208,42.2545,193141.0
2019-10-11 13:20:00,50.18,50.36,50.15,50.24,723796.0,42.2545,42.406,42.2292,42.305,723796.0
2019-10-11 13:30:00,50.24,50.28,50.18,50.2,282808.0,42.305,42.3387,42.2545,42.2713,282808.0
2019-10-11 13:40:00,50.21,50.24,50.19,50.21,292121.0,42.2797,42.305,42.2629,42.2797,292121.0
2019-10-11 13:50:00,50.21,50.25,50.18,50.25,217324.0,42.2797,42.3134,42.2545,42.3134,217324.0
2019-10-11 14:00:00,50.25,50.25,50.2,50.2,166584.0,42.3134,42.3134,42.2713,42.2713,166584.0
2019-10-11 14:10:00,50.2,50.21,50.14,50.2,222460.0,42.2713,42.2797,42.2208,42.2713,222460.0
2019-10-11 14:20:00,50.19,50.24,50.18,50.22,206640.0,42.2629,42.305,42.2545,42.2881,206640.0
2019-10-11 14:30:00,50.23,50.24,50.2,50.23,194152.0,42.2966,42.305,42.2713,42.2966,194152.0
2019-10-11 14:40:00,50.23,50.29,50.23,50.27,269916.0,42.2966,42.3471,42.2966,42.3302,269916.0
2019-10-11 14:50:00,50.27,50.31,50.26,50.31,367631.0,42.3302,42.3639,42.3218,42.3639,367631.0
2019-10-11 15:00:00,50.3,50.31,50.28,50.3,531887.0,42.3555,42.3639,42.3387,42.3555,531887.0
2019-10-11 15:10:00,50.29,50.3,50.26,50.26,274263.0,42.3471,42.3555,42.3218,42.3218,274263.0
2019-10-11 15:20:00,50.27,50.31,50.26,50.3,403542.0,42.3302,42.3639,42.3218,42.3555,403542.0
2019-10-11 15:30:00,50.3,50.38,50.24,50.38,950424.0,42.3555,42.4229,42.305,42.4229,950424.0
2019-10-11 15:40:00,50.37,50.39,50.15,50.2,1683814.0,42.4145,42.4313,42.2292,42.2713,1683814.0
2019-10-11 15:50:00,50.2,50.24,50.04,50.05,811485.0,42.2713,42.305,42.1366,42.145,811485.0
2019-10-14 09:30:00,50.02,50.06,49.97,49.97,466570.0,42.1197,42.1534,42.0776,42.0776,466570.0
2019-10-14 09:40:00,49.98,50.04,49.97,50.03,247073.0,42.086,42.1366,42.0776,42.1282,247073.0
2019-10-14 09:50:00,50.03,50.06,50.01,50.04,324266.0,42.1282,42.1534,42.1113,42.1366,324266.0
2019-10-14 10:00:00,50.05,50.09,50.04,50.08,115266.0,42.145,42.1787,42.1366,42.1703,115266.0
2019-10-14 10:10:00,50.08,50.09,50.01,50.01,197308.0,42.1703,42.1787,42.1113,42.1113,197308.0
2019-10-14 10:20:00,50.01,50.02,49.97,49.98,330925.0,42.1113,42.1197,42.0776,42.086,330925.0
2019-10-14 10:30:00,49.99,50.05,49.98,50.05,187689.0,42.0945,42.145,42.086,42.145,187689.0
2019-10-14 10:40:00,50.05,50.06,50.01,50.02,149821.0,42.145,42.1534,42.1113,42.1197,149821.0
2019-10-14 10:50:00,50.02,50.03,50.0,50.03,109924.0,42.1197,42.1282,42.1029,42.1282,109924.0
2019-10-14 11:00:00,50.02,50.04,49.99,50.01,237422.0,42.1197,42.1366,42.0945,42.1113,237422.0
2019-10-14 11:10:00,50.01,50.04,50.0,50.03,103699.0,42.1113,42.1366,42.1029,42.1282,103699.0
2019-10-14 11:20:00,50.03,50.03,49.96,49.97,119799.0,42.1282,42.1282,42.0692,42.0776,119799.0
2019-10-14 11:30:00,49.96,50.01,49.96,50.0,53514.0,42.0692,42.1113,42.0692,42.1029,53514.0
2019-10-14 11:40:00,50.0,50.01,49.98,50.0,65698.0,42.1029,42.1113,42.086,42.1029,65698.0
2019-10-14 11:50:00,50.0,50.01,49.99,49.99,55889.0,42.1029,42.1113,42.0945,42.0945,55889.0
2019-10-14 12:00:00,50.0,50.0,49.95,49.99,37865.0,42.1029,42.1029,42.0608,42.0945,37865.0
2019-10-14 12:10:00,49.98,50.01,49.97,50.01,49086.0,42.086,42.1113,42.0776,42.1113,49086.0
2019-10-14 12:20:00,50.0,50.01,49.95,49.98,85625.0,42.1029,42.1113,42.0608,42.086,85625.0
2019-10-14 12:30:00,49.98,50.0,49.97,49.99,91071.0,42.086,42.1029,42.0776,42.0945,91071.0
2019-10-14 12:40:00,49.99,50.0,49.97,50.0,94877.0,42.0945,42.1029,42.0776,42.1029,94877.0
2019-10-14 12:50:00,50.0,50.0,49.98,49.99,44151.0,42.1029,42.1029,42.086,42.0945,44151.0
2019-10-14 13:00:00,49.99,50.03,49.99,50.02,101097.0,42.0945,42.1282,42.0945,42.1197,101097.0
2019-10-14 13:10:00,50.02,50.02,49.99,50.0,32241.0,42.1197,42.1197,42.0945,42.1029,32241.0
2019-10-14 13:20:00,50.0,50.02,49.99,50.02,54723.0,42.1029,42.1197,42.0945,42.1197,54723.0
2019-10-14 13:30:00,50.01,50.02,49.98,50.01,56476.0,42.1113,42.1197,42.086,42.1113,56476.0
2019-10-14 13:40:00,50.01,50.04,50.0,50.04,88384.0,42.1113,42.1366,42.1029,42.1366,88384.0
2019-10-14 13:50:00,50.03,50.04,50.01,50.02,85245.0,42.1282,42.1366,42.1113,42.1197,85245.0
2019-10-14 14:00:00,50.02,50.03,49.99,50.0,106436.0,42.1197,42.1282,42.0945,42.1029,106436.0
2019-10-14 14:10:00,50.0,50.02,50.0,50.01,105636.0,42.1029,42.1197,42.1029,42.1113,105636.0
2019-10-14 14:20:00,50.01,50.01,49.99,49.99,63828.0,42.1113,42.1113,42.0945,42.0945,63828.0
2019-10-14 14:30:00,50.0,50.0,49.97,49.97,104495.0,42.1029,42.1029,42.0776,42.0776,104495.0
2019-10-14 14:40:00,49.96,49.98,49.96,49.96,115274.0,42.0692,42.086,42.0692,42.0692,115274.0
2019-10-14 14:50:00,49.97,49.97,49.95,49.96,95564.0,42.0776,42.0776,42.0608,42.0692,95564.0
2019-10-14 15:00:00,49.95,49.96,49.94,49.96,104064.0,42.0608,42.0692,42.0524,42.0692,104064.0
2019-10-14 15:10:00,49.96,49.96,49.94,49.95,376516.0,42.0692,42.0692,42.0524,42.0608,376516.0
2019-10-14 15:20:00,49.95,49.96,49.93,49.94,82424.0,42.0608,42.0692,42.0439,42.0524,82424.0
2019-10-14 15:30:00,49.93,49.94,49.89,49.92,183220.0,42.0439,42.0524,42.0103,42.0355,183220.0
2019-10-14 15:40:00,49.92,49.92,49.89,49.9,126203.0,42.0355,42.0355,42.0103,42.0187,126203.0
2019-10-14 15:50:00,49.9,49.92,49.87,49.88,422322.0,42.0187,42.0355,41.9934,42.0018,422322.0
2019-10-15 09:30:00,50.04,50.06,49.99,50.05,298612.0,42.1366,42.1534,42.0945,42.145,298612.0
2019-10-15 09:40:00,50.05,50.07,50.04,50.06,198890.0,42.145,42.1618,42.1366,42.1534,198890.0
2019-10-15 09:50:00,50.07,50.07,50.01,50.05,264760.0,42.1618,42.1618,42.1113,42.145,264760.0
2019-10-15 10:00:00,50.04,50.1,50.04,50.07,204700.0,42.1366,42.1871,42.1366,42.1618,204700.0
2019-10-15 10:10:00,50.07,50.13,50.05,50.13,537639.0,42.1618,42.2124,42.145,42.2124,537639.0
2019-10-15 10:20:00,50.13,50.22,50.13,50.2,632424.0,42.2124,42.2881,42.2124,42.2713,632424.0
2019-10-15 10:30:00,50.2,50.26,50.19,50.25,795539.0,42.2713,42.3218,42.2629,42.3134,795539.0
2019-10-15 10:40:00,50.26,50.27,50.24,50.27,374587.0,42.3218,42.3302,42.305,42.3302,374587.0
2019-10-15 10:50:00,50.28,50.37,50.27,50.35,445648.0,42.3387,42.4145,42.3302,42.3976,445648.0
2019-10-15 11:00:00,50.36,50.4,50.33,50.34,818571.0,42.406,42.4397,42.3808,42.3892,818571.0
2019-10-15 11:10:00,50.33,50.34,50.31,50.34,237622.0,42.3808,42.3892,42.3639,42.3892,237622.0
2019-10-15 11:20:00,50.33,50.34,50.29,50.32,282890.0,42.3808,42.3892,42.3471,42.3723,282890.0
2019-10-15 11:30:00,50.32,50.35,50.28,50.29,355411.0,42.3723,42.3976,42.3387,42.3471,355411.0
2019-10-15 11:40:00,50.29,50.33,50.29,50.33,90772.0,42.3471,42.3808,42.3471,42.3808,90772.0
2019-10-15 11:50:00,50.33,50.35,50.32,50.33,66187.0,42.3808,42.3976,42.3723,42.3808,66187.0
2019-10-15 12:00:00,50.33,50.34,50.31,50.31,65300.0,42.3808,42.3892,42.3639,42.3639,65300.0
2019-10-15 12:10:00,50.31,50.33,50.3,50.31,155001.0,42.3639,42.3808,42.3555,42.3639,155001.0
2019-10-15 12:20:00,50.31,50.31,50.27,50.29,123177.0,42.3639,42.3639,42.3302,42.3471,123177.0
2019-10-15 12:30:00,50.28,50.3,50.27,50.3,156838.0,42.3387,42.3555,42.3302,42.3555,156838.0
2019-10-15 12:40:00,50.3,50.3,50.27,50.28,61891.0,42.3555,42.3555,42.3302,42.3387,61891.0
2019-10-15 12:50:00,50.29,50.33,50.28,50.33,183527.0,42.3471,42.3808,42.3387,42.3808,183527.0
2019-10-15 13:00:00,50.33,50.34,50.32,50.32,53925.0,42.3808,42.3892,42.3723,42.3723,53925.0
2019-10-15 13:10:00,50.33,50.33,50.32,50.32,35186.0,42.3808,42.3808,42.3723,42.3723,35186.0
2019-10-15 13:20:00,50.33,50.33,50.29,50.31,105861.0,42.3808,42.3808,42.3471,42.3639,105861.0
2019-10-15 13:30:00,50.31,50.33,50.31,50.33,66442.0,42.3639,42.3808,42.3639,42.3808,66442.0
2019-10-15 13:40:00,50.32,50.34,50.32,50.33,46235.0,42.3723,42.3892,42.3723,42.3808,46235.0
2019-10-15 13:50:00,50.33,50.34,50.32,50.32,56053.0,42.3808,42.3892,42.3723,42.3723,56053.0
2019-10-15 14:00:00,50.33,50.33,50.3,50.31,44189.0,42.3808,42.3808,42.3555,42.3639,44189.0
2019-10-15 14:10:00,50.3,50.34,50.3,50.34,826369.0,42.3555,42.3892,42.3555,42.3892,826369.0
2019-10-15 14:20:00,50.34,50.35,50.33,50.34,274919.0,42.3892,42.3976,42.3808,42.3892,274919.0
2019-10-15 14:30:00,50.34,50.34,50.32,50.33,60039.0,42.3892,42.3892,42.3723,42.3808,60039.0
2019-10-15 14:40:00,50.33,50.33,50.3,50.3,186315.0,42.3808,42.3808,42.3555,42.3555,186315.0
2019-10-15 14:50:00,50.3,50.32,50.3,50.31,88874.0,42.3555,42.3723,42.3555,42.3639,88874.0
2019-10-15 15:00:00,50.32,50.32,50.29,50.3,75166.0,42.3723,42.3723,42.3471,42.3555,75166.0
2019-10-15 15:10:00,50.3,50.31,50.27,50.3,89013.0,42.3555,42.3639,42.3302,42.3555,89013.0
2019-10-15 15:20:00,50.31,50.32,50.3,50.32,108938.0,42.3639,42.3723,42.3555,42.3723,108938.0
2019-10-15 15:30:00,50.32,50.32,50.28,50.3,450746.0,42.3723,42.3723,42.3387,42.3555,450746.0
2019-10-15 15:40:00,50.3,50.31,50.28,50.29,346200.0,42.3555,42.3639,42.3387,42.3471,346200.0
2019-10-15 15:50:00,50.29,50.3,50.26,50.26,570435.0,42.3471,42.3555,42.3218,42.3218,570435.0
2019-10-16 09:30:00,50.24,50.28,50.21,50.27,697668.0,42.305,42.3387,42.2797,42.3302,697668.0
2019-10-16 09:40:00,50.27,50.29,50.22,50.24,127980.0,42.3302,42.3471,42.2881,42.305,127980.0
2019-10-16 09:50:00,50.25,50.25,50.2,50.21,119892.0,42.3134,42.3134,42.2713,42.2797,119892.0
2019-10-16 10:00:00,50.2,50.21,50.14,50.18,139469.0,42.2713,42.2797,42.2208,42.2545,139469.0
2019-10-16 10:10:00,50.18,50.23,50.18,50.22,61622.0,42.2545,42.2966,42.2545,42.2881,61622.0
2019-10-16 10:20:00,50.23,50.28,50.21,50.28,101344.0,42.2966,42.3387,42.2797,42.3387,101344.0
2019-10-16 10:30:00,50.28,50.29,50.25,50.28,70544.0,42.3387,42.3471,42.3134,42.3387,70544.0
2019-10-16 10:40:00,50.27,50.29,50.25,50.27,258203.0,42.3302,42.3471,42.3134,42.3302,258203.0
2019-10-16 10:50:00,50.27,50.36,50.27,50.35,162895.0,42.3302,42.406,42.3302,42.3976,162895.0
2019-10-16 11:00:00,50.35,50.38,50.31,50.33,507747.0,42.3976,42.4229,42.3639,42.3808,507747.0
2019-10-16 11:10:00,50.33,50.38,50.32,50.36,290521.0,42.3808,42.4229,42.3723,42.406,290521.0
2019-10-16 11:20:00,50.37,50.38,50.33,50.34,216779.0,42.4145,42.4229,42.3808,42.3892,216779.0
2019-10-16 11:30:00,50.35,50.39,50.34,50.36,129084.0,42.3976,42.4313,42.3892,42.406,129084.0
2019-10-16 11:40:00,50.37,50.42,50.36,50.41,207188.0,42.4145,42.4566,42.406,42.4481,207188.0
2019-10-16 11:50:00,50.41,50.41,50.38,50.39,84898.0,42.4481,42.4481,42.4229,42.4313,84898.0
2019-10-16 12:00:00,50.39,50.41,50.38,50.41,106339.0,42.4313,42.4481,42.4229,42.4481,106339.0
2019-10-16 12:10:00,50.4,50.41,50.38,50.39,72933.0,42.4397,42.4481,42.4229,42.4313,72933.0
2019-10-16 12:20:00,50.39,50.41,50.37,50.39,77799.0,42.4313,42.4481,42.4145,42.4313,77799.0
2019-10-16 12:30:00,50.39,50.4,50.36,50.38,65401.0,42.4313,42.4397,42.406,42.4229,65401.0
2019-10-16 12:40:00,50.38,50.4,50.37,50.39,162836.0,42.4229,42.4397,42.4145,42.4313,162836.0
2019-10-16 12:50:00,50.39,50.4,50.36,50.37,298503.0,42.4313,42.4397,42.406,42.4145,298503.0
2019-10-16 13:00:00,50.37,50.38,50.35,50.36,262887.0,42.4145,42.4229,42.3976,42.406,262887.0
2019-10-16 13:10:00,50.35,50.36,50.32,50.33,195514.0,42.3976,42.406,42.3723,42.3808,195514.0
2019-10-16 13:20:00,50.33,50.34,50.31,50.32,149587.0,42.3808,42.3892,42.3639,42.3723,149587.0
2019-10-16 13:30:00,50.32,50.36,50.3,50.35,376357.0,42.3723,42.406,42.3555,42.3976,376357.0
2019-10-16 13:40:00,50.35,50.37,50.29,50.34,394726.0,42.3976,42.4145,42.3471,42.3892,394726.0
2019-10-16 13:50:00,50.34,50.35,50.32,50.33,90805.0,42.3892,42.3976,42.3723,42.3808,90805.0
2019-10-16 14:00:00,50.34,50.36,50.32,50.36,227732.0,42.3892,42.406,42.3723,42.406,227732.0
2019-10-16 14:10:00,50.36,50.39,50.35,50.37,250275.0,42.406,42.4313,42.3976,42.4145,250275.0
2019-10-16 14:20:00,50.38,50.38,50.36,50.36,165148.0,42.4229,42.4229,42.406,42.406,165148.0
2019-10-16 14:30:00,50.37,50.4,50.36,50.4,469671.0,42.4145,42.4397,42.406,42.4397,469671.0
2019-10-16 14:40:00,50.4,50.41,50.38,50.4,171604.0,42.4397,42.4481,42.4229,42.4397,171604.0
2019-10-16 14:50:00,50.4,50.41,50.39,50.4,293894.0,42.4397,42.4481,42.4313,42.4397,293894.0
2019-10-16 15:00:00,50.4,50.41,50.39,50.4,127877.0,42.4397,42.4481,42.4313,42.4397,127877.0
2019-10-16 15:10:00,50.4,50.4,50.37,50.39,219585.0,42.4397,42.4397,42.4145,42.4313,219585.0
2019-10-16 15:20:00,50.39,50.41,50.39,50.41,429150.0,42.4313,42.4481,42.4313,42.4481,429150.0
2019-10-16 15:30:00,50.41,50.43,50.4,50.42,509865.0,42.4481,42.465,42.4397,42.4566,509865.0
2019-10-16 15:40:00,50.42,50.43,50.39,50.42,550962.0,42.4566,42.465,42.4313,42.4566,550962.0
2019-10-16 15:50:00,50.43,50.46,50.41,50.41,667706.0,42.465,42.4902,42.4481,42.4481,667706.0
2019-10-17 09:30:00,50.82,50.83,50.7,50.71,569155.0,42.7934,42.8018,42.6923,42.7008,569155.0
2019-10-17 09:40:00,50.71,50.77,50.68,50.76,430161.0,42.7008,42.7513,42.6755,42.7429,430161.0
2019-10-17 09:50:00,50.76,50.79,50.72,50.76,521291.0,42.7429,42.7681,42.7092,42.7429,521291.0
2019-10-17 10:00:00,50.75,50.76,50.7,50.73,715713.0,42.7344,42.7429,42.6923,42.7176,715713.0
2019-10-17 10:10:00,50.73,50.79,50.73,50.76,202979.0,42.7176,42.7681,42.7176,42.7429,202979.0
2019-10-17 10:20:00,50.76,50.79,50.72,50.74,359688.0,42.7429,42.7681,42.7092,42.726,359688.0
2019-10-17 10:30:00,50.74,50.74,50.67,50.7,176042.0,42.726,42.726,42.6671,42.6923,176042.0
2019-10-17 10:40:00,50.69,50.7,50.61,50.62,241072.0,42.6839,42.6923,42.6165,42.625,241072.0
2019-10-17 10:50:00,50.61,50.68,50.6,50.66,116150.0,42.6165,42.6755,42.6081,42.6586,116150.0
2019-10-17 11:00:00,50.67,50.69,50.58,50.68,209477.0,42.6671,42.6839,42.5913,42.6755,209477.0
2019-10-17 11:10:00,50.68,50.73,50.68,50.72,639704.0,42.6755,42.7176,42.6755,42.7092,639704.0
2019-10-17 11:20:00,50.72,50.73,50.69,50.71,138244.0,42.7092,42.7176,42.6839,42.7008,138244.0
2019-10-17 11:30:00,50.72,50.72,50.64,50.68,400627.0,42.7092,42.7092,42.6418,42.6755,400627.0
2019-10-17 11:40:00,50.68,50.69,50.64,50.67,289742.0,42.6755,42.6839,42.6418,42.6671,289742.0
2019-10-17 11:50:00,50.67,50.67,50.61,50.66,131948.0,42.6671,42.6671,42.6165,42.6586,131948.0
2019-10-17 12:00:00,50.66,50.66,50.59,50.63,213873.0,42.6586,42.6586,42.5997,42.6334,213873.0
2019-10-17 12:10:00,50.63,50.63,50.59,50.6,91491.0,42.6334,42.6334,42.5997,42.6081,91491.0
2019-10-17 12:20:00,50.6,50.63,50.59,50.59,125399.0,42.6081,42.6334,42.5997,42.5997,125399.0
2019-10-17 12:30:00,50.59,50.65,50.59,50.62,66607.0,42.5997,42.6502,42.5997,42.625,66607.0
2019-10-17 12:40:00,50.63,50.64,50.61,50.63,58506.0,42.6334,42.6418,42.6165,42.6334,58506.0
2019-10-17 12:50:00,50.64,50.66,50.63,50.65,78738.0,42.6418,42.6586,42.6334,42.6502,78738.0
2019-10-17 13:00:00,50.65,50.66,50.62,50.63,76035.0,42.6502,42.6586,42.625,42.6334,76035.0
2019-10-17 13:10:00,50.63,50.68,50.61,50.67,155188.0,42.6334,42.6755,42.6165,42.6671,155188.0
2019-10-17 13:20:00,50.67,50.68,50.64,50.66,54704.0,42.6671,42.6755,42.6418,42.6586,54704.0
2019-10-17 13:30:00,50.66,50.72,50.66,50.71,105366.0,42.6586,42.7092,42.6586,42.7008,105366.0
2019-10-17 13:40:00,50.72,50.74,50.7,50.74,90586.0,42.7092,42.726,42.6923,42.726,90586.0
2019-10-17 13:50:00,50.74,50.74,50.68,50.68,325168.0,42.726,42.726,42.6755,42.6755,325168.0
2019-10-17 14:00:00,50.69,50.69,50.64,50.66,140231.0,42.6839,42.6839,42.6418,42.6586,140231.0
2019-10-17 14:10:00,50.65,50.67,50.63,50.66,88266.0,42.6502,42.6671,42.6334,42.6586,88266.0
2019-10-17 14:20:00,50.66,50.68,50.65,50.67,80810.0,42.6586,42.6755,42.6502,42.6671,80810.0
2019-10-17 14:30:00,50.68,50.68,50.65,50.67,151001.0,42.6755,42.6755,42.6502,42.6671,151001.0
2019-10-17 14:40:00,50.67,50.69,50.66,50.69,63871.0,42.6671,42.6839,42.6586,42.6839,63871.0
2019-10-17 14:50:00,50.69,50.7,50.66,50.69,170636.0,42.6839,42.6923,42.6586,42.6839,170636.0
2019-10-17 15:00:00,50.69,50.7,50.67,50.67,168912.0,42.6839,42.6923,42.6671,42.6671,168912.0
2019-10-17 15:10:00,50.67,50.69,50.66,50.67,86897.0,42.6671,42.6839,42.6586,42.6671,86897.0
2019-10-17 15:20:00,50.68,50.68,50.65,50.66,216638.0,42.6755,42.6755,42.6502,42.6586,216638.0
2019-10-17 15:30:00,50.66,50.67,50.62,50.63,348093.0,42.6586,42.6671,42.625,42.6334,348093.0
2019-10-17 15:40:00,50.63,50.64,50.61,50.61,381703.0,42.6334,42.6418,42.6165,42.6165,381703.0
2019-10-17 15:50:00,50.62,50.65,50.57,50.62,813086.0,42.625,42.6502,42.5829,42.625,813086.0
2019-10-18 09:30:00,50.55,50.67,50.55,50.65,578877.0,42.566,42.6671,42.566,42.6502,578877.0
2019-10-18 09:40:00,50.65,50.67,50.6,50.64,228854.0,42.6502,42.6671,42.6081,42.6418,228854.0
2019-10-18 09:50:00,50.64,50.65,50.58,50.6,258805.0,42.6418,42.6502,42.5913,42.6081,258805.0
2019-10-18 10:00:00,50.6,50.6,50.52,50.56,226035.0,42.6081,42.6081,42.5408,42.5744,226035.0
2019-10-18 10:10:00,50.56,50.56,50.51,50.54,312457.0,42.5744,42.5744,42.5323,42.5576,312457.0
2019-10-18 10:20:00,50.55,50.6,50.54,50.57,297042.0,42.566,42.6081,42.5576,42.5829,297042.0
2019-10-18 10:30:00,50.57,50.57,50.5,50.54,132196.0,42.5829,42.5829,42.5239,42.5576,132196.0
2019-10-18 10:40:00,50.54,50.54,50.47,50.51,192839.0,42.5576,42.5576,42.4987,42.5323,192839.0
2019-10-18 10:50:00,50.52,50.56,50.51,50.55,154347.0,42.5408,42.5744,42.5323,42.566,154347.0
2019-10-18 11:00:00,50.55,50.56,50.51,50.51,145343.0,42.566,42.5744,42.5323,42.5323,145343.0
2019-10-18 11:10:00,50.52,50.57,50.5,50.55,414641.0,42.5408,42.5829,42.5239,42.566,414641.0
2019-10-18 11:20:00,50.55,50.57,50.54,50.55,115005.0,42.566,42.5829,42.5576,42.566,115005.0
2019-10-18 11:30:00,50.55,50.57,50.52,50.55,102314.0,42.566,42.5829,42.5408,42.566,102314.0
2019-10-18 11:40:00,50.56,50.57,50.49,50.51,166739.0,42.5744,42.5829,42.5155,42.5323,166739.0
2019-10-18 11:50:00,50.5,50.5,50.43,50.44,597977.0,42.5239,42.5239,42.465,42.4734,597977.0
2019-10-18 12:00:00,50.44,50.47,50.42,50.45,309240.0,42.4734,42.4987,42.4566,42.4818,309240.0
2019-10-18 12:10:00,50.45,50.46,50.37,50.38,144879.0,42.4818,42.4902,42.4145,42.4229,144879.0
2019-10-18 12:20:00,50.37,50.38,50.29,50.34,897501.0,42.4145,42.4229,42.3471,42.3892,897501.0
2019-10-18 12:30:00,50.33,50.37,50.32,50.34,192979.0,42.3808,42.4145,42.3723,42.3892,192979.0
2019-10-18 12:40:00,50.34,50.46,50.33,50.45,1727772.0,42.3892,42.4902,42.3808,42.4818,1727772.0
2019-10-18 12:50:00,50.45,50.47,50.43,50.46,233869.0,42.4818,42.4987,42.465,42.4902,233869.0
2019-10-18 13:00:00,50.45,50.5,50.45,50.48,238666.0,42.4818,42.5239,42.4818,42.5071,238666.0
2019-10-18 13:10:00,50.48,50.51,50.47,50.5,195991.0,42.5071,42.5323,42.4987,42.5239,195991.0
2019-10-18 13:20:00,50.5,50.52,50.48,50.48,432316.0,42.5239,42.5408,42.5071,42.5071,432316.0
2019-10-18 13:30:00,50.48,50.51,50.48,50.49,71533.0,42.5071,42.5323,42.5071,42.5155,71533.0
2019-10-18 13:40:00,50.5,50.53,50.48,50.52,128430.0,42.5239,42.5492,42.5071,42.5408,128430.0
2019-10-18 13:50:00,50.52,50.53,50.51,50.53,82838.0,42.5408,42.5492,42.5323,42.5492,82838.0
2019-10-18 14:00:00,50.53,50.53,50.49,50.49,211287.0,42.5492,42.5492,42.5155,42.5155,211287.0
2019-10-18 14:10:00,50.49,50.5,50.48,50.49,319738.0,42.5155,42.5239,42.5071,42.5155,319738.0
2019-10-18 14:20:00,50.49,50.51,50.47,50.5,304746.0,42.5155,42.5323,42.4987,42.5239,304746.0
2019-10-18 14:30:00,50.5,50.5,50.48,50.48,89366.0,42.5239,42.5239,42.5071,42.5071,89366.0
2019-10-18 14:40:00,50.48,50.49,50.46,50.47,115504.0,42.5071,42.5155,42.4902,42.4987,115504.0
2019-10-18 14:50:00,50.47,50.49,50.46,50.47,160004.0,42.4987,42.5155,42.4902,42.4987,160004.0
2019-10-18 15:00:00,50.48,50.5,50.46,50.48,315073.0,42.5071,42.5239,42.4902,42.5071,315073.0
2019-10-18 15:10:00,50.48,50.51,50.47,50.49,321718.0,42.5071,42.5323,42.4987,42.5155,321718.0
2019-10-18 15:20:00,50.5,50.52,50.47,50.48,189017.0,42.5239,42.5408,42.4987,42.5071,189017.0
2019-10-18 15:30:00,50.48,50.49,50.46,50.47,190063.0,42.5071,42.5155,42.4902,42.4987,190063.0
2019-10-18 15:40:00,50.47,50.47,50.43,50.44,351309.0,42.4987,42.4987,42.465,42.4734,351309.0
2019-10-18 15:50:00,50.45,50.46,50.39,50.4,1241934.0,42.4818,42.4902,42.4313,42.4397,1241934.0
2019-10-21 09:30:00,50.65,50.7,50.58,50.63,1143280.0,42.6502,42.6923,42.5913,42.6334,1143280.0
2019-10-21 09:40:00,50.63,50.68,50.62,50.66,375808.0,42.6334,42.6755,42.625,42.6586,375808.0
2019-10-21 09:50:00,50.66,50.74,50.66,50.72,545014.0,42.6586,42.726,42.6586,42.7092,545014.0
2019-10-21 10:00:00,50.72,50.74,50.65,50.68,250376.0,42.7092,42.726,42.6502,42.6755,250376.0
2019-10-21 10:10:00,50.68,50.71,50.67,50.7,88428.0,42.6755,42.7008,42.6671,42.6923,88428.0
2019-10-21 10:20:00,50.7,50.72,50.69,50.72,72999.0,42.6923,42.7092,42.6839,42.7092,72999.0
2019-10-21 10:30:00,50.72,50.72,50.67,50.68,206910.0,42.7092,42.7092,42.6671,42.6755,206910.0
2019-10-21 10:40:00,50.69,50.69,50.65,50.66,282071.0,42.6839,42.6839,42.6502,42.6586,282071.0
2019-10-21 10:50:00,50.66,50.69,50.65,50.68,97094.0,42.6586,42.6839,42.6502,42.6755,97094.0
2019-10-21 11:00:00,50.68,50.71,50.67,50.7,81060.0,42.6755,42.7008,42.6671,42.6923,81060.0
2019-10-21 11:10:00,50.69,50.72,50.67,50.68,202486.0,42.6839,42.7092,42.6671,42.6755,202486.0
2019-10-21 11:20:00,50.68,50.68,50.63,50.64,238345.0,42.6755,42.6755,42.6334,42.6418,238345.0
2019-10-21 11:30:00,50.64,50.65,50.59,50.62,192781.0,42.6418,42.6502,42.5997,42.625,192781.0
2019-10-21 11:40:00,50.62,50.67,50.61,50.66,626944.0,42.625,42.6671,42.6165,42.6586,626944.0
2019-10-21 11:50:00,50.67,50.7,50.66,50.69,169467.0,42.6671,42.6923,42.6586,42.6839,169467.0
2019-10-21 12:00:00,50.69,50.71,50.66,50.71,106395.0,42.6839,42.7008,42.6586,42.7008,106395.0
2019-10-21 12:10:00,50.71,50.74,50.7,50.71,251538.0,42.7008,42.726,42.6923,42.7008,251538.0
2019-10-21 12:20:00,50.71,50.74,50.7,50.73,242943.0,42.7008,42.726,42.6923,42.7176,242943.0
2019-10-21 12:30:00,50.74,50.75,50.72,50.73,107114.0,42.726,42.7344,42.7092,42.7176,107114.0
2019-10-21 12:40:00,50.73,50.75,50.73,50.73,72645.0,42.7176,42.7344,42.7176,42.7176,72645.0
2019-10-21 12:50:00,50.73,50.76,50.73,50.73,179520.0,42.7176,42.7429,42.7176,42.7176,179520.0
2019-10-21 13:00:00,50.74,50.75,50.72,50.72,66364.0,42.726,42.7344,42.7092,42.7092,66364.0
2019-10-21 13:10:00,50.73,50.74,50.71,50.73,54156.0,42.7176,42.726,42.7008,42.7176,54156.0
2019-10-21 13:20:00,50.73,50.73,50.7,50.72,55711.0,42.7176,42.7176,42.6923,42.7092,55711.0
2019-10-21 13:30:00,50.72,50.73,50.71,50.72,41069.0,42.7092,42.7176,42.7008,42.7092,41069.0
2019-10-21 13:40:00,50.72,50.73,50.7,50.72,115550.0,42.7092,42.7176,42.6923,42.7092,115550.0
2019-10-21 13:50:00,50.71,50.74,50.71,50.73,75959.0,42.7008,42.726,42.7008,42.7176,75959.0
2019-10-21 14:00:00,50.74,50.78,50.73,50.78,185713.0,42.726,42.7597,42.7176,42.7597,185713.0
2019-10-21 14:10:00,50.78,50.78,50.75,50.77,114381.0,42.7597,42.7597,42.7344,42.7513,114381.0
2019-10-21 14:20:00,50.76,50.78,50.76,50.77,72252.0,42.7429,42.7597,42.7429,42.7513,72252.0
2019-10-21 14:30:00,50.77,50.78,50.75,50.77,98264.0,42.7513,42.7597,42.7344,42.7513,98264.0
2019-10-21 14:40:00,50.77,50.77,50.75,50.76,101415.0,42.7513,42.7513,42.7344,42.7429,101415.0
2019-10-21 14:50:00,50.76,50.78,50.74,50.78,77022.0,42.7429,42.7597,42.726,42.7597,77022.0
2019-10-21 15:00:00,50.78,50.79,50.76,50.76,164431.0,42.7597,42.7681,42.7429,42.7429,164431.0
2019-10-21 15:10:00,50.77,50.79,50.76,50.79,72297.0,42.7513,42.7681,42.7429,42.7681,72297.0
2019-10-21 15:20:00,50.79,50.81,50.78,50.81,727929.0,42.7681,42.785,42.7597,42.785,727929.0
2019-10-21 15:30:00,50.81,50.84,50.8,50.83,1107981.0,42.785,42.8102,42.7765,42.8018,1107981.0
2019-10-21 15:40:00,50.84,50.88,50.83,50.87,1833383.0,42.8102,42.8439,42.8018,42.8355,1833383.0
2019-10-21 15:50:00,50.87,50.93,50.86,50.91,5141985.0,42.8355,42.886,42.8271,42.8692,5141985.0
2019-10-22 09:30:00,50.95,51.05,50.91,51.02,417553.0,42.9028,42.9871,42.8692,42.9618,417553.0
2019-10-22 09:40:00,51.03,51.09,51.0,51.03,543889.0,42.9702,43.0207,42.9449,42.9702,543889.0
2019-10-22 09:50:00,51.03,51.06,51.02,51.05,331940.0,42.9702,42.9955,42.9618,42.9871,331940.0
2019-10-22 10:00:00,51.06,51.08,51.02,51.05,608224.0,42.9955,43.0123,42.9618,42.9871,608224.0
2019-10-22 10:10:00,51.04,51.04,51.0,51.02,95508.0,42.9786,42.9786,42.9449,42.9618,95508.0
2019-10-22 10:20:00,51.02,51.04,51.0,51.03,148660.0,42.9618,42.9786,42.9449,42.9702,148660.0
2019-10-22 10:30:00,51.03,51.06,51.02,51.04,305441.0,42.9702,42.9955,42.9618,42.9786,305441.0
2019-10-22 10:40:00,51.04,51.05,51.02,51.03,136267.0,42.9786,42.9871,42.9618,42.9702,136267.0
2019-10-22 10:50:00,51.03,51.06,51.01,51.04,326962.0,42.9702,42.9955,42.9534,42.9786,326962.0
2019-10-22 11:00:00,51.04,51.07,51.02,51.04,111357.0,42.9786,43.0039,42.9618,42.9786,111357.0
2019-10-22 11:10:00,51.04,51.05,51.0,51.05,493382.0,42.9786,42.9871,42.9449,42.9871,493382.0
2019-10-22 11:20:00,51.05,51.08,51.02,51.03,1204613.0,42.9871,43.0123,42.9618,42.9702,1204613.0
2019-10-22 11:30:00,51.03,51.08,51.01,51.08,166099.0,42.9702,43.0123,42.9534,43.0123,166099.0
2019-10-22 11:40:00,51.07,51.1,51.05,51.07,94653.0,43.0039,43.0292,42.9871,43.0039,94653.0
2019-10-22 11:50:00,51.07,51.09,51.04,51.05,86523.0,43.0039,43.0207,42.9786,42.9871,86523.0
2019-10-22 12:00:00,51.04,51.06,51.02,51.05,141350.0,42.9786,42.9955,42.9618,42.9871,141350.0
2019-10-22 12:10:00,51.05,51.07,51.05,51.07,116521.0,42.9871,43.0039,42.9871,43.0039,116521.0
2019-10-22 12:20:00,51.07,51.07,51.04,51.07,119103.0,43.0039,43.0039,42.9786,43.0039,119103.0
2019-10-22 12:30:00,51.07,51.08,51.06,51.07,80169.0,43.0039,43.0123,42.9955,43.0039,80169.0
2019-10-22 12:40:00,51.07,51.1,51.06,51.09,117555.0,43.0039,43.0292,42.9955,43.0207,117555.0
2019-10-22 12:50:00,51.09,51.1,51.07,51.1,111494.0,43.0207,43.0292,43.0039,43.0292,111494.0
2019-10-22 13:00:00,51.1,51.11,51.06,51.07,81126.0,43.0292,43.0376,42.9955,43.0039,81126.0
2019-10-22 13:10:00,51.07,51.07,51.05,51.05,134790.0,43.0039,43.0039,42.9871,42.9871,134790.0
2019-10-22 13:20:00,51.06,51.07,51.06,51.06,70329.0,42.9955,43.0039,42.9955,42.9955,70329.0
2019-10-22 13:30:00,51.07,51.11,51.06,51.11,402538.0,43.0039,43.0376,42.9955,43.0376,402538.0
2019-10-22 13:40:00,51.11,51.12,51.08,51.09,262460.0,43.0376,43.046,43.0123,43.0207,262460.0
2019-10-22 13:50:00,51.08,51.09,51.06,51.07,141822.0,43.0123,43.0207,42.9955,43.0039,141822.0
2019-10-22 14:00:00,51.08,51.09,51.06,51.08,221015.0,43.0123,43.0207,42.9955,43.0123,221015.0
2019-10-22 14:10:00,51.08,51.08,51.06,51.07,137732.0,43.0123,43.0123,42.9955,43.0039,137732.0
2019-10-22 14:20:00,51.07,51.08,51.0,51.05,370324.0,43.0039,43.0123,42.9449,42.9871,370324.0
2019-10-22 14:30:00,51.06,51.07,50.95,51.0,473927.0,42.9955,43.0039,42.9028,42.9449,473927.0
2019-10-22 14:40:00,51.01,51.01,50.95,50.96,123650.0,42.9534,42.9534,42.9028,42.9113,123650.0
2019-10-22 14:50:00,50.96,50.98,50.91,50.96,139575.0,42.9113,42.9281,42.8692,42.9113,139575.0
2019-10-22 15:00:00,50.96,50.97,50.92,50.95,133395.0,42.9113,42.9197,42.8776,42.9028,133395.0
2019-10-22 15:10:00,50.95,50.97,50.91,50.93,487538.0,42.9028,42.9197,42.8692,42.886,487538.0
2019-10-22 15:20:00,50.93,50.98,50.92,50.96,183429.0,42.886,42.9281,42.8776,42.9113,183429.0
2019-10-22 15:30:00,50.97,50.98,50.94,50.95,134757.0,42.9197,42.9281,42.8944,42.9028,134757.0
2019-10-22 15:40:00,50.95,50.95,50.9,50.91,388425.0,42.9028,42.9028,42.8607,42.8692,388425.0
2019-10-22 15:50:00,50.92,50.97,50.9,50.97,794617.0,42.8776,42.9197,42.8607,42.9197,794617.0
2019-10-23 09:30:00,50.76,50.85,50.74,50.84,268713.0,42.7429,42.8186,42.726,42.8102,268713.0
2019-10-23 09:40:00,50.84,50.91,50.83,50.9,285718.0,42.8102,42.8692,42.8018,42.8607,285718.0
2019-10-23 09:50:00,50.89,50.91,50.87,50.9,120711.0,42.8523,42.8692,42.8355,42.8607,120711.0
2019-10-23 10:00:00,50.89,50.91,50.86,50.86,152327.0,42.8523,42.8692,42.8271,42.8271,152327.0
2019-10-23 10:10:00,50.87,50.89,50.83,50.85,170464.0,42.8355,42.8523,42.8018,42.8186,170464.0
2019-10-23 10:20:00,50.84,50.86,50.79,50.8,228843.0,42.8102,42.8271,42.7681,42.7765,228843.0
2019-10-23 10:30:00,50.81,50.83,50.76,50.77,604982.0,42.785,42.8018,42.7429,42.7513,604982.0
2019-10-23 10:40:00,50.77,50.81,50.75,50.81,150253.0,42.7513,42.785,42.7344,42.785,150253.0
2019-10-23 10:50:00,50.82,50.86,50.8,50.84,313867.0,42.7934,42.8271,42.7765,42.8102,313867.0
2019-10-23 11:00:00,50.85,50.87,50.84,50.85,177264.0,42.8186,42.8355,42.8102,42.8186,177264.0
2019-10-23 11:10:00,50.86,50.9,50.85,50.87,135426.0,42.8271,42.8607,42.8186,42.8355,135426.0
2019-10-23 11:20:00,50.88,50.9,50.86,50.88,65989.0,42.8439,42.8607,42.8271,42.8439,65989.0
2019-10-23 11:30:00,50.89,50.9,50.86,50.89,64761.0,42.8523,42.8607,42.8271,42.8523,64761.0
2019-10-23 11:40:00,50.88,50.92,50.87,50.9,76179.0,42.8439,42.8776,42.8355,42.8607,76179.0
2019-10-23 11:50:00,50.9,50.91,50.86,50.87,101510.0,42.8607,42.8692,42.8271,42.8355,101510.0
2019-10-23 12:00:00,50.87,50.89,50.85,50.85,102543.0,42.8355,42.8523,42.8186,42.8186,102543.0
2019-10-23 12:10:00,50.85,50.87,50.84,50.86,29732.0,42.8186,42.8355,42.8102,42.8271,29732.0
2019-10-23 12:20:00,50.85,50.86,50.82,50.84,48557.0,42.8186,42.8271,42.7934,42.8102,48557.0
2019-10-23 12:30:00,50.84,50.89,50.84,50.89,72148.0,42.8102,42.8523,42.8102,42.8523,72148.0
2019-10-23 12:40:00,50.89,50.91,50.88,50.88,60598.0,42.8523,42.8692,42.8439,42.8439,60598.0
2019-10-23 12:50:00,50.89,50.92,50.88,50.91,187008.0,42.8523,42.8776,42.8439,42.8692,187008.0
2019-10-23 13:00:00,50.91,50.92,50.89,50.9,78603.0,42.8692,42.8776,42.8523,42.8607,78603.0
2019-10-23 13:10:00,50.89,50.9,50.85,50.87,390093.0,42.8523,42.8607,42.8186,42.8355,390093.0
2019-10-23 13:20:00,50.87,50.91,50.87,50.9,425785.0,42.8355,42.8692,42.8355,42.8607,425785.0
2019-10-23 13:30:00,50.9,50.91,50.88,50.89,115950.0,42.8607,42.8692,42.8439,42.8523,115950.0
2019-10-23 13:40:00,50.89,50.94,50.89,50.93,287597.0,42.8523,42.8944,42.8523,42.886,287597.0
2019-10-23 13:50:00,50.93,50.95,50.92,50.93,83714.0,42.886,42.9028,42.8776,42.886,83714.0
2019-10-23 14:00:00,50.92,50.93,50.9,50.93,54289.0,42.8776,42.886,42.8607,42.886,54289.0
2019-10-23 14:10:00,50.93,50.94,50.89,50.9,61248.0,42.886,42.8944,42.8523,42.8607,61248.0
2019-10-23 14:20:00,50.9,50.92,50.89,50.9,98144.0,42.8607,42.8776,42.8523,42.8607,98144.0
2019-10-23 14:30:00,50.9,50.93,50.89,50.9,153743.0,42.8607,42.886,42.8523,42.8607,153743.0
2019-10-23 14:40:00,50.91,50.94,50.9,50.94,115109.0,42.8692,42.8944,42.8607,42.8944,115109.0
2019-10-23 14:50:00,50.94,50.96,50.91,50.96,82593.0,42.8944,42.9113,42.8692,42.9113,82593.0
2019-10-23 15:00:00,50.95,50.98,50.95,50.97,58332.0,42.9028,42.9281,42.9028,42.9197,58332.0
2019-10-23 15:10:00,50.97,51.01,50.97,50.97,421653.0,42.9197,42.9534,42.9197,42.9197,421653.0
2019-10-23 15:20:00,50.97,51.0,50.97,51.0,47544.0,42.9197,42.9449,42.9197,42.9449,47544.0
2019-10-23 15:30:00,51.0,51.03,50.99,51.01,240238.0,42.9449,42.9702,42.9365,42.9534,240238.0
2019-10-23 15:40:00,51.01,51.02,50.98,50.99,123148.0,42.9534,42.9618,42.9281,42.9365,123148.0
2019-10-23 15:50:00,50.99,51.0,50.96,50.98,585222.0,42.9365,42.9449,42.9113,42.9281,585222.0
2019-10-24 09:30:00,51.2,51.21,51.13,51.14,467087.0,43.1134,43.1218,43.0544,43.0628,467087.0
2019-10-24 09:40:00,51.13,51.16,51.07,51.07,383438.0,43.0544,43.0797,43.0039,43.0039,383438.0
2019-10-24 09:50:00,51.07,51.08,51.02,51.05,635654.0,43.0039,43.0123,42.9618,42.9871,635654.0
2019-10-24 10:00:00,51.05,51.08,51.03,51.04,297953.0,42.9871,43.0123,42.9702,42.9786,297953.0
2019-10-24 10:10:00,51.04,51.04,50.99,51.02,307596.0,42.9786,42.9786,42.9365,42.9618,307596.0
2019-10-24 10:20:00,51.02,51.09,51.02,51.08,174410.0,42.9618,43.0207,42.9618,43.0123,174410.0
2019-10-24 10:30:00,51.08,51.1,51.04,51.1,107538.0,43.0123,43.0292,42.9786,43.0292,107538.0
2019-10-24 10:40:00,51.1,51.11,51.07,51.08,121065.0,43.0292,43.0376,43.0039,43.0123,121065.0
2019-10-24 10:50:00,51.08,51.09,51.05,51.09,155394.0,43.0123,43.0207,42.9871,43.0207,155394.0
2019-10-24 11:00:00,51.09,51.12,51.06,51.11,141325.0,43.0207,43.046,42.9955,43.0376,141325.0
2019-10-24 11:10:00,51.11,51.14,51.09,51.11,132833.0,43.0376,43.0628,43.0207,43.0376,132833.0
2019-10-24 11:20:00,51.11,51.14,51.09,51.13,183695.0,43.0376,43.0628,43.0207,43.0544,183695.0
2019-10-24 11:30:00,51.14,51.15,51.09,51.1,221660.0,43.0628,43.0713,43.0207,43.0292,221660.0
2019-10-24 11:40:00,51.1,51.11,51.07,51.07,162661.0,43.0292,43.0376,43.0039,43.0039,162661.0
2019-10-24 11:50:00,51.08,51.12,51.06,51.12,592363.0,43.0123,43.046,42.9955,43.046,592363.0
2019-10-24 12:00:00,51.12,51.13,51.02,51.03,294596.0,43.046,43.0544,42.9618,42.9702,294596.0
2019-10-24 12:10:00,51.03,51.03,50.96,50.99,395677.0,42.9702,42.9702,42.9113,42.9365,395677.0
2019-10-24 12:20:00,50.99,51.04,50.97,51.04,99018.0,42.9365,42.9786,42.9197,42.9786,99018.0
2019-10-24 12:30:00,51.03,51.05,51.02,51.04,142575.0,42.9702,42.9871,42.9618,42.9786,142575.0
2019-10-24 12:40:00,51.04,51.06,51.01,51.05,156798.0,42.9786,42.9955,42.9534,42.9871,156798.0
2019-10-24 12:50:00,51.05,51.07,51.03,51.05,92478.0,42.9871,43.0039,42.9702,42.9871,92478.0
2019-10-24 13:00:00,51.05,51.07,51.03,51.03,172303.0,42.9871,43.0039,42.9702,42.9702,172303.0
2019-10-24 13:10:00,51.03,51.05,51.03,51.04,58678.0,42.9702,42.9871,42.9702,42.9786,58678.0
2019-10-24 13:20:00,51.04,51.05,51.03,51.05,94805.0,42.9786,42.9871,42.9702,42.9871,94805.0
2019-10-24 13:30:00,51.05,51.05,51.01,51.04,122519.0,42.9871,42.9871,42.9534,42.9786,122519.0
2019-10-24 13:40:00,51.04,51.06,51.03,51.05,104881.0,42.9786,42.9955,42.9702,42.9871,104881.0
2019-10-24 13:50:00,51.05,51.06,51.02,51.03,143699.0,42.9871,42.9955,42.9618,42.9702,143699.0
2019-10-24 14:00:00,51.03,51.06,50.99,51.02,459699.0,42.9702,42.9955,42.9365,42.9618,459699.0
2019-10-24 14:10:00,51.01,51.04,51.01,51.04,114674.0,42.9534,42.9786,42.9534,42.9786,114674.0
2019-10-24 14:20:00,51.04,51.04,50.99,51.01,158489.0,42.9786,42.9786,42.9365,42.9534,158489.0
2019-10-24 14:30:00,51.01,51.03,51.0,51.01,163807.0,42.9534,42.9702,42.9449,42.9534,163807.0
2019-10-24 14:40:00,51.01,51.03,51.0,51.01,147839.0,42.9534,42.9702,42.9449,42.9534,147839.0
2019-10-24 14:50:00,51.01,51.02,51.0,51.01,121446.0,42.9534,42.9618,42.9449,42.9534,121446.0
2019-10-24 15:00:00,51.01,51.03,51.0,51.02,151609.0,42.9534,42.9702,42.9449,42.9618,151609.0
2019-10-24 15:10:00,51.02,51.03,51.01,51.03,124765.0,42.9618,42.9702,42.9534,42.9702,124765.0
2019-10-24 15:20:00,51.03,51.06,51.02,51.03,549166.0,42.9702,42.9955,42.9618,42.9702,549166.0
2019-10-24 15:30:00,51.03,51.04,51.02,51.03,200884.0,42.9702,42.9786,42.9618,42.9702,200884.0
2019-10-24 15:40:00,51.03,51.05,51.02,51.04,175613.0,42.9702,42.9871,42.9618,42.9786,175613.0
2019-10-24 15:50:00,51.04,51.06,50.97,50.98,731088.0,42.9786,42.9955,42.9197,42.9281,731088.0
2019-10-25 09:30:00,50.96,51.08,50.95,51.08,354295.0,42.9113,43.0123,42.9028,43.0123,354295.0
2019-10-25 09:40:00,51.08,51.08,51.04,51.06,253700.0,43.0123,43.0123,42.9786,42.9955,253700.0
2019-10-25 09:50:00,51.07,51.09,51.05,51.07,177865.0,43.0039,43.0207,42.9871,43.0039,177865.0
2019-10-25 10:00:00,51.06,51.09,51.04,51.06,133776.0,42.9955,43.0207,42.9786,42.9955,133776.0
2019-10-25 10:10:00,51.07,51.1,51.06,51.09,217243.0,43.0039,43.0292,42.9955,43.0207,217243.0
2019-10-25 10:20:00,51.09,51.13,51.07,51.11,88014.0,43.0207,43.0544,43.0039,43.0376,88014.0
2019-10-25 10:30:00,51.11,51.11,51.08,51.1,54789.0,43.0376,43.0376,43.0123,43.0292,54789.0
2019-10-25 10:40:00,51.11,51.14,51.07,51.13,197017.0,43.0376,43.0628,43.0039,43.0544,197017.0
2019-10-25 10:50:00,51.14,51.18,51.11,51.18,194298.0,43.0628,43.0965,43.0376,43.0965,194298.0
2019-10-25 11:00:00,51.18,51.21,51.11,51.15,4228881.0,43.0965,43.1218,43.0376,43.0713,4228881.0
2019-10-25 11:10:00,51.15,51.21,51.14,51.2,314799.0,43.0713,43.1218,43.0628,43.1134,314799.0
2019-10-25 11:20:00,51.2,51.28,51.19,51.28,562251.0,43.1134,43.1807,43.1049,43.1807,562251.0
2019-10-25 11:30:00,51.28,51.29,51.25,51.29,120908.0,43.1807,43.1891,43.1555,43.1891,120908.0
2019-10-25 11:40:00,51.29,51.34,51.28,51.3,270769.0,43.1891,43.2312,43.1807,43.1976,270769.0
2019-10-25 11:50:00,51.3,51.32,51.27,51.27,252748.0,43.1976,43.2144,43.1723,43.1723,252748.0
2019-10-25 12:00:00,51.28,51.29,51.24,51.27,274392.0,43.1807,43.1891,43.147,43.1723,274392.0
2019-10-25 12:10:00,51.27,51.28,51.25,51.28,165821.0,43.1723,43.1807,43.1555,43.1807,165821.0
2019-10-25 12:20:00,51.27,51.28,51.26,51.28,45419.0,43.1723,43.1807,43.1639,43.1807,45419.0
2019-10-25 12:30:00,51.28,51.29,51.25,51.25,100565.0,43.1807,43.1891,43.1555,43.1555,100565.0
2019-10-25 12:40:00,51.26,51.26,51.23,51.24,154062.0,43.1639,43.1639,43.1386,43.147,154062.0
2019-10-25 12:50:00,51.25,51.26,51.23,51.23,61539.0,43.1555,43.1639,43.1386,43.1386,61539.0
2019-10-25 13:00:00,51.23,51.27,51.23,51.26,108561.0,43.1386,43.1723,43.1386,43.1639,108561.0
2019-10-25 13:10:00,51.26,51.28,51.26,51.27,128006.0,43.1639,43.1807,43.1639,43.1723,128006.0
2019-10-25 13:20:00,51.27,51.3,51.26,51.29,318607.0,43.1723,43.1976,43.1639,43.1891,318607.0
2019-10-25 13:30:00,51.29,51.29,51.26,51.27,45703.0,43.1891,43.1891,43.1639,43.1723,45703.0
2019-10-25 13:40:00,51.27,51.3,51.26,51.29,89579.0,43.1723,43.1976,43.1639,43.1891,89579.0
2019-10-25 13:50:00,51.29,51.3,51.28,51.29,41211.0,43.1891,43.1976,43.1807,43.1891,41211.0
2019-10-25 14:00:00,51.28,51.3,51.21,51.23,194753.0,43.1807,43.1976,43.1218,43.1386,194753.0
2019-10-25 14:10:00,51.22,51.26,51.21,51.26,71304.0,43.1302,43.1639,43.1218,43.1639,71304.0
2019-10-25 14:20:00,51.26,51.27,51.25,51.26,136725.0,43.1639,43.1723,43.1555,43.1639,136725.0
2019-10-25 14:30:00,51.27,51.27,51.22,51.23,336144.0,43.1723,43.1723,43.1302,43.1386,336144.0
2019-10-25 14:40:00,51.23,51.25,51.22,51.24,44336.0,43.1386,43.1555,43.1302,43.147,44336.0
2019-10-25 14:50:00,51.25,51.27,51.24,51.26,72216.0,43.1555,43.1723,43.147,43.1639,72216.0
2019-10-25 15:00:00,51.27,51.27,51.25,51.25,44652.0,43.1723,43.1723,43.1555,43.1555,44652.0
2019-10-25 15:10:00,51.25,51.28,51.24,51.27,122958.0,43.1555,43.1807,43.147,43.1723,122958.0
2019-10-25 15:20:00,51.27,51.29,51.27,51.28,65333.0,43.1723,43.1891,43.1723,43.1807,65333.0
2019-10-25 15:30:00,51.28,51.31,51.27,51.3,152627.0,43.1807,43.206,43.1723,43.1976,152627.0
2019-10-25 15:40:00,51.3,51.31,51.29,51.3,90595.0,43.1976,43.206,43.1891,43.1976,90595.0
2019-10-25 15:50:00,51.3,51.31,51.27,51.3,417077.0,43.1976,43.206,43.1723,43.1976,417077.0
2019-10-28 09:30:00,51.53,51.6,51.52,51.59,217494.0,43.3912,43.4502,43.3828,43.4418,217494.0
2019-10-28 09:40:00,51.59,51.6,51.57,51.6,103186.0,43.4418,43.4502,43.4249,43.4502,103186.0
2019-10-28 09:50:00,51.59,51.6,51.56,51.59,108654.0,43.4418,43.4502,43.4165,43.4418,108654.0
2019-10-28 10:00:00,51.6,51.64,51.58,51.63,313022.0,43.4502,43.4839,43.4333,43.4754,313022.0
2019-10-28 10:10:00,51.62,51.65,51.62,51.64,73957.0,43.467,43.4923,43.467,43.4839,73957.0
2019-10-28 10:20:00,51.63,51.65,51.62,51.63,82570.0,43.4754,43.4923,43.467,43.4754,82570.0
2019-10-28 10:30:00,51.64,51.66,51.61,51.61,204880.0,43.4839,43.5007,43.4586,43.4586,204880.0
2019-10-28 10:40:00,51.61,51.65,51.61,51.64,133343.0,43.4586,43.4923,43.4586,43.4839,133343.0
2019-10-28 10:50:00,51.63,51.63,51.57,51.58,113155.0,43.4754,43.4754,43.4249,43.4333,113155.0
2019-10-28 11:00:00,51.58,51.61,51.57,51.58,116585.0,43.4333,43.4586,43.4249,43.4333,116585.0
2019-10-28 11:10:00,51.58,51.6,51.57,51.59,135649.0,43.4333,43.4502,43.4249,43.4418,135649.0
2019-10-28 11:20:00,51.59,51.6,51.57,51.6,304117.0,43.4418,43.4502,43.4249,43.4502,304117.0
2019-10-28 11:30:00,51.6,51.63,51.58,51.59,3723286.0,43.4502,43.4754,43.4333,43.4418,3723286.0
2019-10-28 11:40:00,51.59,51.62,51.58,51.61,70519.0,43.4418,43.467,43.4333,43.4586,70519.0
2019-10-28 11:50:00,51.61,51.63,51.59,51.63,257295.0,43.4586,43.4754,43.4418,43.4754,257295.0
2019-10-28 12:00:00,51.62,51.63,51.6,51.62,36556.0,43.467,43.4754,43.4502,43.467,36556.0
2019-10-28 12:10:00,51.63,51.65,51.62,51.64,110198.0,43.4754,43.4923,43.467,43.4839,110198.0
2019-10-28 12:20:00,51.65,51.67,51.64,51.66,106210.0,43.4923,43.5091,43.4839,43.5007,106210.0
2019-10-28 12:30:00,51.65,51.66,51.63,51.65,304415.0,43.4923,43.5007,43.4754,43.4923,304415.0
2019-10-28 12:40:00,51.66,51.68,51.64,51.67,231218.0,43.5007,43.5175,43.4839,43.5091,231218.0
2019-10-28 12:50:00,51.67,51.69,51.65,51.65,147726.0,43.5091,43.526,43.4923,43.4923,147726.0
2019-10-28 13:00:00,51.65,51.67,51.65,51.66,68243.0,43.4923,43.5091,43.4923,43.5007,68243.0
2019-10-28 13:10:00,51.66,51.7,51.66,51.69,76707.0,43.5007,43.5344,43.5007,43.526,76707.0
2019-10-28 13:20:00,51.68,51.71,51.68,51.7,115485.0,43.5175,43.5428,43.5175,43.5344,115485.0
2019-10-28 13:30:00,51.71,51.72,51.7,51.72,58246.0,43.5428,43.5512,43.5344,43.5512,58246.0
2019-10-28 13:40:00,51.73,51.73,51.7,51.71,199625.0,43.5597,43.5597,43.5344,43.5428,199625.0
2019-10-28 13:50:00,51.72,51.73,51.68,51.7,242410.0,43.5512,43.5597,43.5175,43.5344,242410.0
2019-10-28 14:00:00,51.71,51.71,51.68,51.7,124129.0,43.5428,43.5428,43.5175,43.5344,124129.0
2019-10-28 14:10:00,51.7,51.72,51.69,51.7,69130.0,43.5344,43.5512,43.526,43.5344,69130.0
2019-10-28 14:20:00,51.71,51.71,51.68,51.69,214055.0,43.5428,43.5428,43.5175,43.526,214055.0
2019-10-28 14:30:00,51.69,51.69,51.68,51.68,69357.0,43.526,43.526,43.5175,43.5175,69357.0
2019-10-28 14:40:00,51.68,51.7,51.68,51.68,154296.0,43.5175,43.5344,43.5175,43.5175,154296.0
2019-10-28 14:50:00,51.69,51.7,51.68,51.69,49839.0,43.526,43.5344,43.5175,43.526,49839.0
2019-10-28 15:00:00,51.68,51.7,51.67,51.68,90777.0,43.5175,43.5344,43.5091,43.5175,90777.0
2019-10-28 15:10:00,51.68,51.69,51.67,51.68,188952.0,43.5175,43.526,43.5091,43.5175,188952.0
2019-10-28 15:20:00,51.68,51.69,51.66,51.66,223804.0,43.5175,43.526,43.5007,43.5007,223804.0
2019-10-28 15:30:00,51.66,51.66,51.6,51.61,651485.0,43.5007,43.5007,43.4502,43.4586,651485.0
2019-10-28 15:40:00,51.61,51.62,51.59,51.61,722578.0,43.4586,43.467,43.4418,43.4586,722578.0
2019-10-28 15:50:00,51.61,51.63,51.59,51.62,854684.0,43.4586,43.4754,43.4418,43.467,854684.0
2019-10-29 09:30:00,51.34,51.37,51.3,51.34,371591.0,43.2312,43.2565,43.1976,43.2312,371591.0
2019-10-29 09:40:00,51.34,51.35,51.29,51.31,151048.0,43.2312,43.2397,43.1891,43.206,151048.0
2019-10-29 09:50:00,51.33,51.35,51.32,51.34,601495.0,43.2228,43.2397,43.2144,43.2312,601495.0
2019-10-29 10:00:00,51.33,51.35,51.29,51.3,234160.0,43.2228,43.2397,43.1891,43.1976,234160.0
2019-10-29 10:10:00,51.31,51.35,51.3,51.34,363898.0,43.206,43.2397,43.1976,43.2312,363898.0
2019-10-29 10:20:00,51.33,51.37,51.33,51.35,304034.0,43.2228,43.2565,43.2228,43.2397,304034.0
2019-10-29 10:30:00,51.36,51.39,51.33,51.38,250402.0,43.2481,43.2734,43.2228,43.2649,250402.0
2019-10-29 10:40:00,51.37,51.47,51.37,51.43,512877.0,43.2565,43.3407,43.2565,43.307,512877.0
2019-10-29 10:50:00,51.43,51.43,51.37,51.41,180454.0,43.307,43.307,43.2565,43.2902,180454.0
2019-10-29 11:00:00,51.41,51.43,51.39,51.42,57735.0,43.2902,43.307,43.2734,43.2986,57735.0
2019-10-29 11:10:00,51.43,51.43,51.39,51.39,181832.0,43.307,43.307,43.2734,43.2734,181832.0
2019-10-29 11:20:00,51.41,51.41,51.36,51.41,110931.0,43.2902,43.2902,43.2481,43.2902,110931.0
2019-10-29 11:30:00,51.4,51.42,51.38,51.4,224503.0,43.2818,43.2986,43.2649,43.2818,224503.0
2019-10-29 11:40:00,51.4,51.43,51.38,51.43,83528.0,43.2818,43.307,43.2649,43.307,83528.0
2019-10-29 11:50:00,51.42,51.46,51.32,51.35,371987.0,43.2986,43.3323,43.2144,43.2397,371987.0
2019-10-29 12:00:00,51.34,51.39,51.3,51.36,723258.0,43.2312,43.2734,43.1976,43.2481,723258.0
2019-10-29 12:10:00,51.36,51.39,51.34,51.38,159813.0,43.2481,43.2734,43.2312,43.2649,159813.0
2019-10-29 12:20:00,51.37,51.4,51.36,51.38,79211.0,43.2565,43.2818,43.2481,43.2649,79211.0
2019-10-29 12:30:00,51.38,51.39,51.36,51.36,55772.0,43.2649,43.2734,43.2481,43.2481,55772.0
2019-10-29 12:40:00,51.37,51.39,51.35,51.37,230817.0,43.2565,43.2734,43.2397,43.2565,230817.0
2019-10-29 12:50:00,51.36,51.38,51.35,51.36,53957.0,43.2481,43.2649,43.2397,43.2481,53957.0
2019-10-29 13:00:00,51.36,51.38,51.36,51.38,63355.0,43.2481,43.2649,43.2481,43.2649,63355.0
2019-10-29 13:10:00,51.38,51.39,51.34,51.35,216925.0,43.2649,43.2734,43.2312,43.2397,216925.0
2019-10-29 13:20:00,51.35,51.35,51.33,51.35,230481.0,43.2397,43.2397,43.2228,43.2397,230481.0
2019-10-29 13:30:00,51.35,51.36,51.34,51.35,39532.0,43.2397,43.2481,43.2312,43.2397,39532.0
2019-10-29 13:40:00,51.36,51.36,51.33,51.35,112996.0,43.2481,43.2481,43.2228,43.2397,112996.0
2019-10-29 13:50:00,51.35,51.36,51.33,51.34,159492.0,43.2397,43.2481,43.2228,43.2312,159492.0
2019-10-29 14:00:00,51.34,51.36,51.32,51.34,62679.0,43.2312,43.2481,43.2144,43.2312,62679.0
2019-10-29 14:10:00,51.35,51.37,51.34,51.35,64057.0,43.2397,43.2565,43.2312,43.2397,64057.0
2019-10-29 14:20:00,51.36,51.37,51.34,51.35,82761.0,43.2481,43.2565,43.2312,43.2397,82761.0
2019-10-29 14:30:00,51.35,51.35,51.33,51.35,412537.0,43.2397,43.2397,43.2228,43.2397,412537.0
2019-10-29 14:40:00,51.35,51.35,51.3,51.33,152072.0,43.2397,43.2397,43.1976,43.2228,152072.0
2019-10-29 14:50:00,51.33,51.35,51.3,51.3,71848.0,43.2228,43.2397,43.1976,43.1976,71848.0
2019-10-29 15:00:00,51.3,51.33,51.3,51.33,119601.0,43.1976,43.2228,43.1976,43.2228,119601.0
2019-10-29 15:10:00,51.33,51.34,51.32,51.34,109897.0,43.2228,43.2312,43.2144,43.2312,109897.0
2019-10-29 15:20:00,51.33,51.34,51.3,51.31,217534.0,43.2228,43.2312,43.1976,43.206,217534.0
2019-10-29 15:30:00,51.31,51.31,51.29,51.3,470415.0,43.206,43.206,43.1891,43.1976,470415.0
2019-10-29 15:40:00,51.29,51.31,51.28,51.3,179082.0,43.1891,43.206,43.1807,43.1976,179082.0
2019-10-29 15:50:00,51.3,51.33,51.29,51.29,287429.0,43.1976,43.2228,43.1891,43.1891,287429.0
2019-10-30 09:30:00,51.18,51.18,51.06,51.08,411113.0,43.0965,43.0965,42.9955,43.0123,411113.0
2019-10-30 09:40:00,51.09,51.13,51.07,51.12,280555.0,43.0207,43.0544,43.0039,43.046,280555.0
2019-10-30 09:50:00,51.12,51.18,51.12,51.16,134580.0,43.046,43.0965,43.046,43.0797,134580.0
2019-10-30 10:00:00,51.16,51.17,51.02,51.14,948154.0,43.0797,43.0881,42.9618,43.0628,948154.0
2019-10-30 10:10:00,51.15,51.19,51.14,51.17,123911.0,43.0713,43.1049,43.0628,43.0881,123911.0
2019-10-30 10:20:00,51.18,51.19,51.14,51.15,178094.0,43.0965,43.1049,43.0628,43.0713,178094.0
2019-10-30 10:30:00,51.14,51.17,51.11,51.17,134824.0,43.0628,43.0881,43.0376,43.0881,134824.0
2019-10-30 10:40:00,51.16,51.17,51.14,51.16,137959.0,43.0797,43.0881,43.0628,43.0797,137959.0
2019-10-30 10:50:00,51.16,51.2,51.15,51.19,176095.0,43.0797,43.1134,43.0713,43.1049,176095.0
2019-10-30 11:00:00,51.19,51.2,51.17,51.19,155444.0,43.1049,43.1134,43.0881,43.1049,155444.0
2019-10-30 11:10:00,51.19,51.22,51.18,51.2,172663.0,43.1049,43.1302,43.0965,43.1134,172663.0
2019-10-30 11:20:00,51.21,51.21,51.16,51.18,118141.0,43.1218,43.1218,43.0797,43.0965,118141.0
2019-10-30 11:30:00,51.19,51.21,51.18,51.2,52830.0,43.1049,43.1218,43.0965,43.1134,52830.0
2019-10-30 11:40:00,51.2,51.2,51.16,51.19,96445.0,43.1134,43.1134,43.0797,43.1049,96445.0
2019-10-30 11:50:00,51.19,51.23,51.19,51.22,93754.0,43.1049,43.1386,43.1049,43.1302,93754.0
2019-10-30 12:00:00,51.22,51.24,51.21,51.23,198531.0,43.1302,43.147,43.1218,43.1386,198531.0
2019-10-30 12:10:00,51.23,51.25,51.21,51.25,146894.0,43.1386,43.1555,43.1218,43.1555,146894.0
2019-10-30 12:20:00,51.25,51.28,51.24,51.28,71238.0,43.1555,43.1807,43.147,43.1807,71238.0
2019-10-30 12:30:00,51.28,51.29,51.25,51.25,113971.0,43.1807,43.1891,43.1555,43.1555,113971.0
2019-10-30 12:40:00,51.26,51.27,51.24,51.24,42083.0,43.1639,43.1723,43.147,43.147,42083.0
2019-10-30 12:50:00,51.24,51.25,51.23,51.25,83418.0,43.147,43.1555,43.1386,43.1555,83418.0
2019-10-30 13:00:00,51.25,51.25,51.23,51.24,60521.0,43.1555,43.1555,43.1386,43.147,60521.0
2019-10-30 13:10:00,51.23,51.26,51.23,51.23,80652.0,43.1386,43.1639,43.1386,43.1386,80652.0
2019-10-30 13:20:00,51.24,51.25,51.23,51.23,217043.0,43.147,43.1555,43.1386,43.1386,217043.0
2019-10-30 13:30:00,51.23,51.24,51.2,51.21,43967.0,43.1386,43.147,43.1134,43.1218,43967.0
2019-10-30 13:40:00,51.21,51.24,51.18,51.19,267060.0,43.1218,43.147,43.0965,43.1049,267060.0
2019-10-30 13:50:00,51.18,51.2,51.15,51.15,203554.0,43.0965,43.1134,43.0713,43.0713,203554.0
2019-10-30 14:00:00,51.15,51.19,51.01,51.18,725754.0,43.0713,43.1049,42.9534,43.0965,725754.0
2019-10-30 14:10:00,51.19,51.25,51.18,51.24,564194.0,43.1049,43.1555,43.0965,43.147,564194.0
2019-10-30 14:20:00,51.25,51.27,51.23,51.26,515777.0,43.1555,43.1723,43.1386,43.1639,515777.0
2019-10-30 14:30:00,51.26,51.27,51.07,51.09,1151375.0,43.1639,43.1723,43.0039,43.0207,1151375.0
2019-10-30 14:40:00,51.1,51.18,51.04,51.18,725733.0,43.0292,43.0965,42.9786,43.0965,725733.0
2019-10-30 14:50:00,51.18,51.36,51.18,51.35,885410.0,43.0965,43.2481,43.0965,43.2397,885410.0
2019-10-30 15:00:00,51.36,51.43,51.35,51.43,297330.0,43.2481,43.307,43.2397,43.307,297330.0
2019-10-30 15:10:00,51.43,51.46,51.42,51.46,342883.0,43.307,43.3323,43.2986,43.3323,342883.0
2019-10-30 15:20:00,51.46,51.53,51.45,51.48,687138.0,43.3323,43.3912,43.3239,43.3491,687138.0
2019-10-30 15:30:00,51.49,51.52,51.49,51.51,351581.0,43.3576,43.3828,43.3576,43.3744,351581.0
2019-10-30 15:40:00,51.52,51.55,51.51,51.52,466028.0,43.3828,43.4081,43.3744,43.3828,466028.0
2019-10-30 15:50:00,51.52,51.57,51.51,51.55,1047006.0,43.3828,43.4249,43.3744,43.4081,1047006.0
2019-10-31 09:30:00,51.39,51.39,51.28,51.28,483269.0,43.2734,43.2734,43.1807,43.1807,483269.0
2019-10-31 09:40:00,51.28,51.3,51.19,51.19,538166.0,43.1807,43.1976,43.1049,43.1049,538166.0
2019-10-31 09:50:00,51.19,51.22,51.17,51.17,432991.0,43.1049,43.1302,43.0881,43.0881,432991.0
2019-10-31 10:00:00,51.17,51.17,51.11,51.14,246770.0,43.0881,43.0881,43.0376,43.0628,246770.0
2019-10-31 10:10:00,51.14,51.15,51.09,51.11,169579.0,43.0628,43.0713,43.0207,43.0376,169579.0
2019-10-31 10:20:00,51.1,51.1,51.04,51.06,520443.0,43.0292,43.0292,42.9786,42.9955,520443.0
2019-10-31 10:30:00,51.05,51.08,51.01,51.05,178394.0,42.9871,43.0123,42.9534,42.9871,178394.0
2019-10-31 10:40:00,51.06,51.14,51.04,51.13,236825.0,42.9955,43.0628,42.9786,43.0544,236825.0
2019-10-31 10:50:00,51.14,51.17,51.13,51.15,178265.0,43.0628,43.0881,43.0544,43.0713,178265.0
2019-10-31 11:00:00,51.15,51.21,51.14,51.2,117736.0,43.0713,43.1218,43.0628,43.1134,117736.0
2019-10-31 11:10:00,51.2,51.21,51.14,51.14,228373.0,43.1134,43.1218,43.0628,43.0628,228373.0
2019-10-31 11:20:00,51.14,51.16,51.11,51.13,227590.0,43.0628,43.0797,43.0376,43.0544,227590.0
2019-10-31 11:30:00,51.13,51.16,51.11,51.15,112370.0,43.0544,43.0797,43.0376,43.0713,112370.0
2019-10-31 11:40:00,51.15,51.18,51.12,51.14,175290.0,43.0713,43.0965,43.046,43.0628,175290.0
2019-10-31 11:50:00,51.14,51.16,51.1,51.11,343572.0,43.0628,43.0797,43.0292,43.0376,343572.0
2019-10-31 12:00:00,51.11,51.12,51.05,51.06,391144.0,43.0376,43.046,42.9871,42.9955,391144.0
2019-10-31 12:10:00,51.05,51.07,51.02,51.02,205543.0,42.9871,43.0039,42.9618,42.9618,205543.0
2019-10-31 12:20:00,51.02,51.06,51.0,51.04,251119.0,42.9618,42.9955,42.9449,42.9786,251119.0
2019-10-31 12:30:00,51.04,51.05,51.01,51.03,235990.0,42.9786,42.9871,42.9534,42.9702,235990.0
2019-10-31 12:40:00,51.02,51.03,50.99,51.0,100576.0,42.9618,42.9702,42.9365,42.9449,100576.0
2019-10-31 12:50:00,50.99,51.01,50.98,51.01,102800.0,42.9365,42.9534,42.9281,42.9534,102800.0
2019-10-31 13:00:00,51.01,51.02,50.98,51.01,983241.0,42.9534,42.9618,42.9281,42.9534,983241.0
2019-10-31 13:10:00,51.01,51.01,50.96,50.98,986792.0,42.9534,42.9534,42.9113,42.9281,986792.0
2019-10-31 13:20:00,50.99,51.0,50.98,51.0,55506.0,42.9365,42.9449,42.9281,42.9449,55506.0
2019-10-31 13:30:00,50.99,51.03,50.99,51.02,221895.0,42.9365,42.9702,42.9365,42.9618,221895.0
2019-10-31 13:40:00,51.01,51.02,50.99,50.99,138498.0,42.9534,42.9618,42.9365,42.9365,138498.0
2019-10-31 13:50:00,51.0,51.02,50.97,51.0,222676.0,42.9449,42.9618,42.9197,42.9449,222676.0
2019-10-31 14:00:00,50.99,51.0,50.95,50.98,282717.0,42.9365,42.9449,42.9028,42.9281,282717.0
2019-10-31 14:10:00,50.98,51.02,50.98,50.98,217473.0,42.9281,42.9618,42.9281,42.9281,217473.0
2019-10-31 14:20:00,50.98,51.01,50.97,51.0,284794.0,42.9281,42.9534,42.9197,42.9449,284794.0
2019-10-31 14:30:00,51.0,51.02,50.97,50.97,898161.0,42.9449,42.9618,42.9197,42.9197,898161.0
2019-10-31 14:40:00,50.98,50.98,50.92,50.96,311807.0,42.9281,42.9281,42.8776,42.9113,311807.0
2019-10-31 14:50:00,50.96,50.98,50.94,50.98,140403.0,42.9113,42.9281,42.8944,42.9281,140403.0
2019-10-31 15:00:00,50.98,51.01,50.96,50.99,957363.0,42.9281,42.9534,42.9113,42.9365,957363.0
2019-10-31 15:10:00,51.0,51.03,50.99,51.01,198491.0,42.9449,42.9702,42.9365,42.9534,198491.0
2019-10-31 15:20:00,51.01,51.02,50.97,50.97,318526.0,42.9534,42.9618,42.9197,42.9197,318526.0
2019-10-31 15:30:00,50.98,51.07,50.98,51.04,269139.0,42.9281,43.0039,42.9281,42.9786,269139.0
2019-10-31 15:40:00,51.04,51.05,51.01,51.02,243291.0,42.9786,42.9871,42.9534,42.9618,243291.0
2019-10-31 15:50:00,51.02,51.19,51.01,51.18,1523538.0,42.9618,43.1049,42.9534,43.0965,1523538.0
2019-11-01 09:30:00,51.72,51.75,51.68,51.7,585354.0,43.5512,43.5765,43.5175,43.5344,585354.0
2019-11-01 09:40:00,51.71,51.75,51.68,51.73,140835.0,43.5428,43.5765,43.5175,43.5597,140835.0
2019-11-01 09:50:00,51.73,51.78,51.72,51.75,238556.0,43.5597,43.6018,43.5512,43.5765,238556.0
2019-11-01 10:00:00,51.74,51.9,51.68,51.89,502957.0,43.5681,43.7028,43.5175,43.6944,502957.0
2019-11-01 10:10:00,51.89,51.93,51.89,51.9,157801.0,43.6944,43.7281,43.6944,43.7028,157801.0
2019-11-01 10:20:00,51.9,51.91,51.85,51.87,295738.0,43.7028,43.7112,43.6607,43.6775,295738.0
2019-11-01 10:30:00,51.87,51.89,51.82,51.83,325016.0,43.6775,43.6944,43.6354,43.6439,325016.0
2019-11-01 10:40:00,51.83,51.87,51.81,51.85,153384.0,43.6439,43.6775,43.627,43.6607,153384.0
2019-11-01 10:50:00,51.85,51.9,51.84,51.87,246175.0,43.6607,43.7028,43.6523,43.6775,246175.0
2019-11-01 11:00:00,51.87,51.92,51.85,51.91,119170.0,43.6775,43.7196,43.6607,43.7112,119170.0
2019-11-01 11:10:00,51.91,51.91,51.86,51.87,92683.0,43.7112,43.7112,43.6691,43.6775,92683.0
2019-11-01 11:20:00,51.87,51.87,51.79,51.82,442390.0,43.6775,43.6775,43.6102,43.6354,442390.0
2019-11-01 11:30:00,51.81,51.87,51.8,51.86,164114.0,43.627,43.6775,43.6186,43.6691,164114.0
2019-11-01 11:40:00,51.87,51.9,51.86,51.89,239404.0,43.6775,43.7028,43.6691,43.6944,239404.0
2019-11-01 11:50:00,51.89,51.9,51.85,51.86,107801.0,43.6944,43.7028,43.6607,43.6691,107801.0
2019-11-01 12:00:00,51.86,51.86,51.76,51.78,355156.0,43.6691,43.6691,43.5849,43.6018,355156.0
2019-11-01 12:10:00,51.77,51.79,51.75,51.77,227120.0,43.5933,43.6102,43.5765,43.5933,227120.0
2019-11-01 12:20:00,51.77,51.81,51.77,51.79,92715.0,43.5933,43.627,43.5933,43.6102,92715.0
2019-11-01 12:30:00,51.8,51.85,51.79,51.84,72529.0,43.6186,43.6607,43.6102,43.6523,72529.0
2019-11-01 12:40:00,51.84,51.85,51.83,51.83,595789.0,43.6523,43.6607,43.6439,43.6439,595789.0
2019-11-01 12:50:00,51.84,51.85,51.83,51.84,111107.0,43.6523,43.6607,43.6439,43.6523,111107.0
2019-11-01 13:00:00,51.84,51.87,51.83,51.87,80417.0,43.6523,43.6775,43.6439,43.6775,80417.0
2019-11-01 13:10:00,51.86,51.94,51.85,51.92,146147.0,43.6691,43.7365,43.6607,43.7196,146147.0
2019-11-01 13:20:00,51.92,51.94,51.91,51.92,253347.0,43.7196,43.7365,43.7112,43.7196,253347.0
2019-11-01 13:30:00,51.92,51.94,51.9,51.94,881102.0,43.7196,43.7365,43.7028,43.7365,881102.0
2019-11-01 13:40:00,51.94,51.94,51.91,51.94,111160.0,43.7365,43.7365,43.7112,43.7365,111160.0
2019-11-01 13:50:00,51.94,51.97,51.91,51.93,293031.0,43.7365,43.7617,43.7112,43.7281,293031.0
2019-11-01 14:00:00,51.93,51.94,51.9,51.93,127507.0,43.7281,43.7365,43.7028,43.7281,127507.0
2019-11-01 14:10:00,51.93,51.96,51.92,51.95,201807.0,43.7281,43.7533,43.7196,43.7449,201807.0
2019-11-01 14:20:00,51.95,51.97,51.88,51.93,200532.0,43.7449,43.7617,43.686,43.7281,200532.0
2019-11-01 14:30:00,51.94,51.96,51.91,51.92,115099.0,43.7365,43.7533,43.7112,43.7196,115099.0
2019-11-01 14:40:00,51.93,51.95,51.89,51.9,89498.0,43.7281,43.7449,43.6944,43.7028,89498.0
2019-11-01 14:50:00,51.9,51.92,51.87,51.91,120835.0,43.7028,43.7196,43.6775,43.7112,120835.0
2019-11-01 15:00:00,51.91,51.92,51.89,51.9,102443.0,43.7112,43.7196,43.6944,43.7028,102443.0
2019-11-01 15:10:00,51.9,51.92,51.89,51.91,68865.0,43.7028,43.7196,43.6944,43.7112,68865.0
2019-11-01 15:20:00,51.91,51.91,51.87,51.89,135566.0,43.7112,43.7112,43.6775,43.6944,135566.0
2019-11-01 15:30:00,51.89,51.92,51.88,51.91,179180.0,43.6944,43.7196,43.686,43.7112,179180.0
2019-11-01 15:40:00,51.91,51.93,51.9,51.92,266898.0,43.7112,43.7281,43.7028,43.7196,266898.0
2019-11-01 15:50:00,51.92,51.95,51.9,51.95,520366.0,43.7196,43.7449,43.7028,43.7449,520366.0
2019-11-04 09:30:00,52.54,52.6,52.54,52.56,735240.0,44.2417,44.2922,44.2417,44.2586,735240.0
2019-11-04 09:40:00,52.57,52.62,52.56,52.59,509875.0,44.267,44.3091,44.2586,44.2838,509875.0
2019-11-04 09:50:00,52.59,52.59,52.53,52.54,339040.0,44.2838,44.2838,44.2333,44.2417,339040.0
2019-11-04 10:00:00,52.54,52.56,52.48,52.51,214929.0,44.2417,44.2586,44.1912,44.2165,214929.0
2019-11-04 10:10:00,52.51,52.53,52.46,52.48,221107.0,44.2165,44.2333,44.1744,44.1912,221107.0
2019-11-04 10:20:00,52.48,52.52,52.47,52.52,174594.0,44.1912,44.2249,44.1828,44.2249,174594.0
2019-11-04 10:30:00,52.52,52.55,52.5,52.52,162237.0,44.2249,44.2501,44.208,44.2249,162237.0
2019-11-04 10:40:00,52.52,52.55,52.51,52.51,68846.0,44.2249,44.2501,44.2165,44.2165,68846.0
2019-11-04 10:50:00,52.52,52.52,52.49,52.5,61739.0,44.2249,44.2249,44.1996,44.208,61739.0
2019-11-04 11:00:00,52.51,52.57,52.5,52.56,313289.0,44.2165,44.267,44.208,44.2586,313289.0
2019-11-04 11:10:00,52.56,52.57,52.51,52.51,1048063.0,44.2586,44.267,44.2165,44.2165,1048063.0
2019-11-04 11:20:00,52.51,52.53,52.45,52.47,434249.0,44.2165,44.2333,44.1659,44.1828,434249.0
2019-11-04 11:30:00,52.47,52.47,52.42,52.46,544558.0,44.1828,44.1828,44.1407,44.1744,544558.0
2019-11-04 11:40:00,52.45,52.46,52.41,52.44,245070.0,44.1659,44.1744,44.1322,44.1575,245070.0
2019-11-04 11:50:00,52.45,52.46,52.41,52.41,123542.0,44.1659,44.1744,44.1322,44.1322,123542.0
2019-11-04 12:00:00,52.41,52.42,52.38,52.41,139563.0,44.1322,44.1407,44.107,44.1322,139563.0
2019-11-04 12:10:00,52.41,52.45,52.4,52.44,148305.0,44.1322,44.1659,44.1238,44.1575,148305.0
2019-11-04 12:20:00,52.44,52.45,52.42,52.44,256480.0,44.1575,44.1659,44.1407,44.1575,256480.0
2019-11-04 12:30:00,52.44,52.44,52.41,52.43,259546.0,44.1575,44.1575,44.1322,44.1491,259546.0
2019-11-04 12:40:00,52.43,52.45,52.42,52.44,147349.0,44.1491,44.1659,44.1407,44.1575,147349.0
2019-11-04 12:50:00,52.44,52.46,52.43,52.45,152484.0,44.1575,44.1744,44.1491,44.1659,152484.0
2019-11-04 13:00:00,52.45,52.47,52.44,52.46,147354.0,44.1659,44.1828,44.1575,44.1744,147354.0
2019-11-04 13:10:00,52.46,52.47,52.42,52.45,239894.0,44.1744,44.1828,44.1407,44.1659,239894.0
2019-11-04 13:20:00,52.46,52.47,52.45,52.46,106772.0,44.1744,44.1828,44.1659,44.1744,106772.0
2019-11-04 13:30:00,52.46,52.46,52.43,52.43,212802.0,44.1744,44.1744,44.1491,44.1491,212802.0
2019-11-04 13:40:00,52.43,52.45,52.41,52.41,194758.0,44.1491,44.1659,44.1322,44.1322,194758.0
2019-11-04 13:50:00,52.41,52.42,52.38,52.4,244579.0,44.1322,44.1407,44.107,44.1238,244579.0
2019-11-04 14:00:00,52.4,52.41,52.37,52.38,318935.0,44.1238,44.1322,44.0986,44.107,318935.0
2019-11-04 14:10:00,52.38,52.41,52.37,52.4,875957.0,44.107,44.1322,44.0986,44.1238,875957.0
2019-11-04 14:20:00,52.4,52.42,52.39,52.42,377316.0,44.1238,44.1407,44.1154,44.1407,377316.0
2019-11-04 14:30:00,52.42,52.45,52.41,52.45,312304.0,44.1407,44.1659,44.1322,44.1659,312304.0
2019-11-04 14:40:00,52.44,52.45,52.42,52.44,432119.0,44.1575,44.1659,44.1407,44.1575,432119.0
2019-11-04 14:50:00,52.44,52.44,52.42,52.43,329016.0,44.1575,44.1575,44.1407,44.1491,329016.0
2019-11-04 15:00:00,52.44,52.44,52.42,52.43,615327.0,44.1575,44.1575,44.1407,44.1491,615327.0
2019-11-04 15:10:00,52.43,52.43,52.41,52.41,222188.0,44.1491,44.1491,44.1322,44.1322,222188.0
2019-11-04 15:20:00,52.41,52.44,52.4,52.41,567975.0,44.1322,44.1575,44.1238,44.1322,567975.0
2019-11-04 15:30:00,52.41,52.42,52.39,52.41,525897.0,44.1322,44.1407,44.1154,44.1322,525897.0
2019-11-04 15:40:00,52.41,52.45,52.41,52.45,555865.0,44.1322,44.1659,44.1322,44.1659,555865.0
2019-11-04 15:50:00,52.45,52.46,52.41,52.43,1217219.0,44.1659,44.1744,44.1322,44.1491,1217219.0
2019-11-05 09:30:00,52.75,52.76,52.65,52.67,541296.0,44.4185,44.427,44.3343,44.3512,541296.0
2019-11-05 09:40:00,52.66,52.73,52.63,52.72,357452.0,44.3428,44.4017,44.3175,44.3933,357452.0
2019-11-05 09:50:00,52.73,52.75,52.7,52.74,562664.0,44.4017,44.4185,44.3764,44.4101,562664.0
2019-11-05 10:00:00,52.74,52.76,52.56,52.59,314147.0,44.4101,44.427,44.2586,44.2838,314147.0
2019-11-05 10:10:00,52.58,52.63,52.56,52.61,426021.0,44.2754,44.3175,44.2586,44.3007,426021.0
2019-11-05 10:20:00,52.6,52.63,52.52,52.53,173078.0,44.2922,44.3175,44.2249,44.2333,173078.0
2019-11-05 10:30:00,52.54,52.57,52.51,52.51,277970.0,44.2417,44.267,44.2165,44.2165,277970.0
2019-11-05 10:40:00,52.51,52.55,52.49,52.54,358782.0,44.2165,44.2501,44.1996,44.2417,358782.0
2019-11-05 10:50:00,52.54,52.61,52.52,52.59,157832.0,44.2417,44.3007,44.2249,44.2838,157832.0
2019-11-05 11:00:00,52.6,52.63,52.58,52.59,370672.0,44.2922,44.3175,44.2754,44.2838,370672.0
2019-11-05 11:10:00,52.59,52.64,52.58,52.63,244487.0,44.2838,44.3259,44.2754,44.3175,244487.0
2019-11-05 11:20:00,52.63,52.64,52.59,52.64,126188.0,44.3175,44.3259,44.2838,44.3259,126188.0
2019-11-05 11:30:00,52.64,52.64,52.61,52.62,98250.0,44.3259,44.3259,44.3007,44.3091,98250.0
2019-11-05 11:40:00,52.61,52.61,52.56,52.57,115790.0,44.3007,44.3007,44.2586,44.267,115790.0
2019-11-05 11:50:00,52.57,52.62,52.56,52.6,108374.0,44.267,44.3091,44.2586,44.2922,108374.0
2019-11-05 12:00:00,52.6,52.62,52.58,52.61,116064.0,44.2922,44.3091,44.2754,44.3007,116064.0
2019-11-05 12:10:00,52.61,52.66,52.58,52.64,608674.0,44.3007,44.3428,44.2754,44.3259,608674.0
2019-11-05 12:20:00,52.63,52.65,52.6,52.62,157579.0,44.3175,44.3343,44.2922,44.3091,157579.0
2019-11-05 12:30:00,52.62,52.65,52.6,52.64,205203.0,44.3091,44.3343,44.2922,44.3259,205203.0
2019-11-05 12:40:00,52.63,52.65,52.62,52.64,118479.0,44.3175,44.3343,44.3091,44.3259,118479.0
2019-11-05 12:50:00,52.64,52.66,52.63,52.65,95638.0,44.3259,44.3428,44.3175,44.3343,95638.0
2019-11-05 13:00:00,52.65,52.68,52.64,52.66,46255.0,44.3343,44.3596,44.3259,44.3428,46255.0
2019-11-05 13:10:00,52.66,52.69,52.66,52.66,112875.0,44.3428,44.368,44.3428,44.3428,112875.0
2019-11-05 13:20:00,52.66,52.69,52.66,52.68,102257.0,44.3428,44.368,44.3428,44.3596,102257.0
2019-11-05 13:30:00,52.67,52.7,52.66,52.68,878821.0,44.3512,44.3764,44.3428,44.3596,878821.0
2019-11-05 13:40:00,52.68,52.68,52.66,52.66,134248.0,44.3596,44.3596,44.3428,44.3428,134248.0
2019-11-05 13:50:00,52.67,52.71,52.66,52.7,622540.0,44.3512,44.3849,44.3428,44.3764,622540.0
2019-11-05 14:00:00,52.7,52.71,52.69,52.71,122980.0,44.3764,44.3849,44.368,44.3849,122980.0
2019-11-05 14:10:00,52.71,52.72,52.69,52.7,93763.0,44.3849,44.3933,44.368,44.3764,93763.0
2019-11-05 14:20:00,52.69,52.71,52.69,52.71,125542.0,44.368,44.3849,44.368,44.3849,125542.0
2019-11-05 14:30:00,52.71,52.71,52.69,52.7,137087.0,44.3849,44.3849,44.368,44.3764,137087.0
2019-11-05 14:40:00,52.7,52.71,52.69,52.69,581865.0,44.3764,44.3849,44.368,44.368,581865.0
2019-11-05 14:50:00,52.7,52.71,52.68,52.7,81743.0,44.3764,44.3849,44.3596,44.3764,81743.0
2019-11-05 15:00:00,52.69,52.71,52.67,52.69,167315.0,44.368,44.3849,44.3512,44.368,167315.0
2019-11-05 15:10:00,52.7,52.71,52.69,52.7,77902.0,44.3764,44.3849,44.368,44.3764,77902.0
2019-11-05 15:20:00,52.69,52.72,52.69,52.7,158148.0,44.368,44.3933,44.368,44.3764,158148.0
2019-11-05 15:30:00,52.7,52.71,52.68,52.69,194097.0,44.3764,44.3849,44.3596,44.368,194097.0
2019-11-05 15:40:00,52.68,52.69,52.67,52.68,180433.0,44.3596,44.368,44.3512,44.3596,180433.0
2019-11-05 15:50:00,52.67,52.71,52.65,52.71,1116231.0,44.3512,44.3849,44.3343,44.3849,1116231.0
2019-11-06 09:30:00,52.65,52.69,52.49,52.52,451594.0,44.3343,44.368,44.1996,44.2249,451594.0
2019-11-06 09:40:00,52.52,52.6,52.52,52.54,670039.0,44.2249,44.2922,44.2249,44.2417,670039.0
2019-11-06 09:50:00,52.54,52.63,52.53,52.61,356454.0,44.2417,44.3175,44.2333,44.3007,356454.0
2019-11-06 10:00:00,52.6,52.67,52.6,52.66,298415.0,44.2922,44.3512,44.2922,44.3428,298415.0
2019-11-06 10:10:00,52.66,52.7,52.65,52.67,205793.0,44.3428,44.3764,44.3343,44.3512,205793.0
2019-11-06 10:20:00,52.68,52.7,52.65,52.68,261993.0,44.3596,44.3764,44.3343,44.3596,261993.0
2019-11-06 10:30:00,52.67,52.69,52.64,52.66,145200.0,44.3512,44.368,44.3259,44.3428,145200.0
2019-11-06 10:40:00,52.66,52.69,52.65,52.66,150982.0,44.3428,44.368,44.3343,44.3428,150982.0
2019-11-06 10:50:00,52.66,52.68,52.63,52.67,285301.0,44.3428,44.3596,44.3175,44.3512,285301.0
2019-11-06 11:00:00,52.68,52.7,52.66,52.69,704714.0,44.3596,44.3764,44.3428,44.368,704714.0
2019-11-06 11:10:00,52.69,52.71,52.67,52.68,165197.0,44.368,44.3849,44.3512,44.3596,165197.0
2019-11-06 11:20:00,52.68,52.69,52.64,52.66,95508.0,44.3596,44.368,44.3259,44.3428,95508.0
2019-11-06 11:30:00,52.66,52.72,52.65,52.7,177236.0,44.3428,44.3933,44.3343,44.3764,177236.0
2019-11-06 11:40:00,52.71,52.71,52.48,52.56,1322132.0,44.3849,44.3849,44.1912,44.2586,1322132.0
2019-11-06 11:50:00,52.55,52.56,52.41,52.51,577708.0,44.2501,44.2586,44.1322,44.2165,577708.0
2019-11-06 12:00:00,52.52,52.58,52.5,52.55,289926.0,44.2249,44.2754,44.208,44.2501,289926.0
2019-11-06 12:10:00,52.57,52.57,52.53,52.54,123774.0,44.267,44.267,44.2333,44.2417,123774.0
2019-11-06 12:20:00,52.54,52.55,52.47,52.48,103664.0,44.2417,44.2501,44.1828,44.1912,103664.0
2019-11-06 12:30:00,52.49,52.51,52.47,52.5,111608.0,44.1996,44.2165,44.1828,44.208,111608.0
2019-11-06 12:40:00,52.51,52.52,52.46,52.48,613875.0,44.2165,44.2249,44.1744,44.1912,613875.0
2019-11-06 12:50:00,52.48,52.5,52.46,52.5,109308.0,44.1912,44.208,44.1744,44.208,109308.0
2019-11-06 13:00:00,52.49,52.51,52.39,52.43,335912.0,44.1996,44.2165,44.1154,44.1491,335912.0
2019-11-06 13:10:00,52.43,52.47,52.42,52.47,92656.0,44.1491,44.1828,44.1407,44.1828,92656.0
2019-11-06 13:20:00,52.47,52.48,52.44,52.44,152739.0,44.1828,44.1912,44.1575,44.1575,152739.0
2019-11-06 13:30:00,52.45,52.48,52.42,52.47,179356.0,44.1659,44.1912,44.1407,44.1828,179356.0
2019-11-06 13:40:00,52.47,52.49,52.46,52.48,102765.0,44.1828,44.1996,44.1744,44.1912,102765.0
2019-11-06 13:50:00,52.48,52.5,52.47,52.48,171227.0,44.1912,44.208,44.1828,44.1912,171227.0
2019-11-06 14:00:00,52.49,52.51,52.48,52.5,63554.0,44.1996,44.2165,44.1912,44.208,63554.0
2019-11-06 14:10:00,52.5,52.51,52.49,52.5,161743.0,44.208,44.2165,44.1996,44.208,161743.0
2019-11-06 14:20:00,52.51,52.52,52.48,52.49,284087.0,44.2165,44.2249,44.1912,44.1996,284087.0
2019-11-06 14:30:00,52.5,52.51,52.49,52.5,722186.0,44.208,44.2165,44.1996,44.208,722186.0
2019-11-06 14:40:00,52.5,52.52,52.5,52.51,140260.0,44.208,44.2249,44.208,44.2165,140260.0
2019-11-06 14:50:00,52.52,52.54,52.5,52.53,253696.0,44.2249,44.2417,44.208,44.2333,253696.0
2019-11-06 15:00:00,52.52,52.53,52.49,52.51,86390.0,44.2249,44.2333,44.1996,44.2165,86390.0
2019-11-06 15:10:00,52.51,52.53,52.5,52.52,183294.0,44.2165,44.2333,44.208,44.2249,183294.0
2019-11-06 15:20:00,52.52,52.54,52.51,52.53,147124.0,44.2249,44.2417,44.2165,44.2333,147124.0
2019-11-06 15:30:00,52.53,52.53,52.5,52.53,170585.0,44.2333,44.2333,44.208,44.2333,170585.0
2019-11-06 15:40:00,52.53,52.54,52.51,52.54,202477.0,44.2333,44.2417,44.2165,44.2417,202477.0
2019-11-06 15:50:00,52.54,52.56,52.51,52.53,1090980.0,44.2417,44.2586,44.2165,44.2333,1090980.0
2019-11-07 09:30:00,52.92,52.97,52.9,52.95,295749.0,44.5617,44.6038,44.5449,44.587,295749.0
2019-11-07 09:40:00,52.95,53.01,52.94,52.95,606027.0,44.587,44.6375,44.5785,44.587,606027.0
2019-11-07 09:50:00,52.94,52.99,52.94,52.97,124758.0,44.5785,44.6206,44.5785,44.6038,124758.0
2019-11-07 10:00:00,52.98,52.99,52.92,52.95,256108.0,44.6122,44.6206,44.5617,44.587,256108.0
2019-11-07 10:10:00,52.94,53.01,52.94,53.0,345597.0,44.5785,44.6375,44.5785,44.6291,345597.0
2019-11-07 10:20:00,53.0,53.01,52.98,52.98,263075.0,44.6291,44.6375,44.6122,44.6122,263075.0
2019-11-07 10:30:00,52.99,53.02,52.98,53.0,235566.0,44.6206,44.6459,44.6122,44.6291,235566.0
2019-11-07 10:40:00,53.0,53.02,52.98,52.98,94787.0,44.6291,44.6459,44.6122,44.6122,94787.0
2019-11-07 10:50:00,52.98,53.01,52.94,52.98,340558.0,44.6122,44.6375,44.5785,44.6122,340558.0
2019-11-07 11:00:00,52.97,52.98,52.94,52.95,163144.0,44.6038,44.6122,44.5785,44.587,163144.0
2019-11-07 11:10:00,52.94,52.97,52.94,52.97,102523.0,44.5785,44.6038,44.5785,44.6038,102523.0
2019-11-07 11:20:00,52.97,52.98,52.93,52.94,168911.0,44.6038,44.6122,44.5701,44.5785,168911.0
2019-11-07 11:30:00,52.93,52.95,52.91,52.93,178421.0,44.5701,44.587,44.5533,44.5701,178421.0
2019-11-07 11:40:00,52.94,52.94,52.9,52.91,289275.0,44.5785,44.5785,44.5449,44.5533,289275.0
2019-11-07 11:50:00,52.91,53.03,52.87,53.02,474101.0,44.5533,44.6543,44.5196,44.6459,474101.0
2019-11-07 12:00:00,53.02,53.04,52.96,53.01,487777.0,44.6459,44.6627,44.5954,44.6375,487777.0
2019-11-07 12:10:00,53.02,53.04,52.98,53.02,118044.0,44.6459,44.6627,44.6122,44.6459,118044.0
2019-11-07 12:20:00,53.02,53.09,53.01,53.08,291488.0,44.6459,44.7048,44.6375,44.6964,291488.0
2019-11-07 12:30:00,53.08,53.1,53.07,53.08,244926.0,44.6964,44.7133,44.688,44.6964,244926.0
2019-11-07 12:40:00,53.08,53.09,53.05,53.08,92510.0,44.6964,44.7048,44.6712,44.6964,92510.0
2019-11-07 12:50:00,53.08,53.11,53.07,53.09,193072.0,44.6964,44.7217,44.688,44.7048,193072.0
2019-11-07 13:00:00,53.09,53.1,53.07,53.09,113720.0,44.7048,44.7133,44.688,44.7048,113720.0
2019-11-07 13:10:00,53.09,53.11,53.08,53.1,146811.0,44.7048,44.7217,44.6964,44.7133,146811.0
2019-11-07 13:20:00,53.09,53.11,53.09,53.1,156953.0,44.7048,44.7217,44.7048,44.7133,156953.0
2019-11-07 13:30:00,53.11,53.12,53.09,53.11,175653.0,44.7217,44.7301,44.7048,44.7217,175653.0
2019-11-07 13:40:00,53.11,53.12,53.09,53.11,114340.0,44.7217,44.7301,44.7048,44.7217,114340.0
2019-11-07 13:50:00,53.1,53.12,53.08,53.1,160194.0,44.7133,44.7301,44.6964,44.7133,160194.0
2019-11-07 14:00:00,53.1,53.11,53.09,53.11,403613.0,44.7133,44.7217,44.7048,44.7217,403613.0
2019-11-07 14:10:00,53.1,53.12,53.1,53.11,339171.0,44.7133,44.7301,44.7133,44.7217,339171.0
2019-11-07 14:20:00,53.11,53.12,53.1,53.11,135409.0,44.7217,44.7301,44.7133,44.7217,135409.0
2019-11-07 14:30:00,53.1,53.11,53.09,53.1,147024.0,44.7133,44.7217,44.7048,44.7133,147024.0
2019-11-07 14:40:00,53.09,53.11,52.9,52.96,1388651.0,44.7048,44.7217,44.5449,44.5954,1388651.0
2019-11-07 14:50:00,52.96,53.0,52.92,52.99,219233.0,44.5954,44.6291,44.5617,44.6206,219233.0
2019-11-07 15:00:00,52.99,53.02,52.98,52.98,336565.0,44.6206,44.6459,44.6122,44.6122,336565.0
2019-11-07 15:10:00,52.98,52.98,52.88,52.89,572869.0,44.6122,44.6122,44.528,44.5364,572869.0
2019-11-07 15:20:00,52.88,52.9,52.85,52.89,251609.0,44.528,44.5449,44.5028,44.5364,251609.0
2019-11-07 15:30:00,52.89,52.95,52.88,52.94,141552.0,44.5364,44.587,44.528,44.5785,141552.0
2019-11-07 15:40:00,52.94,52.94,52.89,52.93,240545.0,44.5785,44.5785,44.5364,44.5701,240545.0
2019-11-07 15:50:00,52.92,52.94,52.86,52.91,975190.0,44.5617,44.5785,44.5112,44.5533,975190.0
2019-11-08 09:30:00,52.52,52.59,52.48,52.57,498587.0,44.2249,44.2838,44.1912,44.267,498587.0
2019-11-08 09:40:00,52.58,52.61,52.57,52.6,217277.0,44.2754,44.3007,44.267,44.2922,217277.0
2019-11-08 09:50:00,52.61,52.61,52.42,52.44,499020.0,44.3007,44.3007,44.1407,44.1575,499020.0
2019-11-08 10:00:00,52.44,52.5,52.36,52.42,591797.0,44.1575,44.208,44.0901,44.1407,591797.0
2019-11-08 10:10:00,52.43,52.49,52.4,52.49,130923.0,44.1491,44.1996,44.1238,44.1996,130923.0
2019-11-08 10:20:00,52.49,52.52,52.46,52.52,77410.0,44.1996,44.2249,44.1744,44.2249,77410.0
2019-11-08 10:30:00,52.52,52.53,52.49,52.51,274336.0,44.2249,44.2333,44.1996,44.2165,274336.0
2019-11-08 10:40:00,52.51,52.56,52.5,52.54,130800.0,44.2165,44.2586,44.208,44.2417,130800.0
2019-11-08 10:50:00,52.54,52.55,52.51,52.54,67345.0,44.2417,44.2501,44.2165,44.2417,67345.0
2019-11-08 11:00:00,52.54,52.58,52.53,52.54,91331.0,44.2417,44.2754,44.2333,44.2417,91331.0
2019-11-08 11:10:00,52.54,52.57,52.51,52.51,58522.0,44.2417,44.267,44.2165,44.2165,58522.0
2019-11-08 11:20:00,52.52,52.53,52.46,52.48,132044.0,44.2249,44.2333,44.1744,44.1912,132044.0
2019-11-08 11:30:00,52.47,52.53,52.47,52.52,132030.0,44.1828,44.2333,44.1828,44.2249,132030.0
2019-11-08 11:40:00,52.52,52.55,52.5,52.54,126310.0,44.2249,44.2501,44.208,44.2417,126310.0
2019-11-08 11:50:00,52.54,52.55,52.51,52.51,88491.0,44.2417,44.2501,44.2165,44.2165,88491.0
2019-11-08 12:00:00,52.52,52.53,52.5,52.52,99026.0,44.2249,44.2333,44.208,44.2249,99026.0
2019-11-08 12:10:00,52.52,52.54,52.51,52.53,380910.0,44.2249,44.2417,44.2165,44.2333,380910.0
2019-11-08 12:20:00,52.53,52.54,52.52,52.54,51463.0,44.2333,44.2417,44.2249,44.2417,51463.0
2019-11-08 12:30:00,52.54,52.54,52.51,52.53,38391.0,44.2417,44.2417,44.2165,44.2333,38391.0
2019-11-08 12:40:00,52.53,52.53,52.5,52.5,44471.0,44.2333,44.2333,44.208,44.208,44471.0
2019-11-08 12:50:00,52.51,52.53,52.49,52.52,86436.0,44.2165,44.2333,44.1996,44.2249,86436.0
2019-11-08 13:00:00,52.52,52.52,52.49,52.49,104076.0,44.2249,44.2249,44.1996,44.1996,104076.0
2019-11-08 13:10:00,52.49,52.51,52.48,52.5,75646.0,44.1996,44.2165,44.1912,44.208,75646.0
2019-11-08 13:20:00,52.49,52.5,52.45,52.46,42588.0,44.1996,44.208,44.1659,44.1744,42588.0
2019-11-08 13:30:00,52.45,52.47,52.43,52.45,78771.0,44.1659,44.1828,44.1491,44.1659,78771.0
2019-11-08 13:40:00,52.44,52.46,52.43,52.45,68689.0,44.1575,44.1744,44.1491,44.1659,68689.0
2019-11-08 13:50:00,52.45,52.45,52.4,52.4,141605.0,44.1659,44.1659,44.1238,44.1238,141605.0
2019-11-08 14:00:00,52.41,52.44,52.4,52.43,89407.0,44.1322,44.1575,44.1238,44.1491,89407.0
2019-11-08 14:10:00,52.43,52.45,52.42,52.43,49584.0,44.1491,44.1659,44.1407,44.1491,49584.0
2019-11-08 14:20:00,52.43,52.44,52.41,52.41,55799.0,44.1491,44.1575,44.1322,44.1322,55799.0
2019-11-08 14:30:00,52.41,52.42,52.37,52.38,131890.0,44.1322,44.1407,44.0986,44.107,131890.0
2019-11-08 14:40:00,52.37,52.39,52.36,52.36,61354.0,44.0986,44.1154,44.0901,44.0901,61354.0
2019-11-08 14:50:00,52.37,52.37,52.34,52.35,38287.0,44.0986,44.0986,44.0733,44.0817,38287.0
2019-11-08 15:00:00,52.35,52.39,52.35,52.38,132392.0,44.0817,44.1154,44.0817,44.107,132392.0
2019-11-08 15:10:00,52.38,52.41,52.38,52.4,110887.0,44.107,44.1322,44.107,44.1238,110887.0
2019-11-08 15:20:00,52.39,52.4,52.38,52.39,60910.0,44.1154,44.1238,44.107,44.1154,60910.0
2019-11-08 15:30:00,52.39,52.42,52.37,52.41,292518.0,44.1154,44.1407,44.0986,44.1322,292518.0
2019-11-08 15:40:00,52.4,52.42,52.39,52.41,131141.0,44.1238,44.1407,44.1154,44.1322,131141.0
2019-11-08 15:50:00,52.41,52.45,52.39,52.45,886073.0,44.1322,44.1659,44.1154,44.1659,886073.0
2019-11-11 09:30:00,51.8,51.9,51.76,51.9,254423.0,43.6186,43.7028,43.5849,43.7028,254423.0
2019-11-11 09:40:00,51.89,51.93,51.85,51.92,293176.0,43.6944,43.7281,43.6607,43.7196,293176.0
2019-11-11 09:50:00,51.92,51.96,51.91,51.96,326513.0,43.7196,43.7533,43.7112,43.7533,326513.0
2019-11-11 10:00:00,51.96,51.97,51.93,51.95,117814.0,43.7533,43.7617,43.7281,43.7449,117814.0
2019-11-11 10:10:00,51.95,51.99,51.95,51.97,81586.0,43.7449,43.7786,43.7449,43.7617,81586.0
2019-11-11 10:20:00,51.97,51.99,51.95,51.96,376927.0,43.7617,43.7786,43.7449,43.7533,376927.0
2019-11-11 10:30:00,51.96,51.97,51.95,51.96,68904.0,43.7533,43.7617,43.7449,43.7533,68904.0
2019-11-11 10:40:00,51.97,51.98,51.95,51.96,79573.0,43.7617,43.7702,43.7449,43.7533,79573.0
2019-11-11 10:50:00,51.96,51.98,51.96,51.97,154393.0,43.7533,43.7702,43.7533,43.7617,154393.0
2019-11-11 11:00:00,51.97,52.02,51.96,52.01,399869.0,43.7617,43.8038,43.7533,43.7954,399869.0
2019-11-11 11:10:00,52.01,52.03,51.99,52.0,147127.0,43.7954,43.8123,43.7786,43.787,147127.0
2019-11-11 11:20:00,52.01,52.02,51.96,51.99,569292.0,43.7954,43.8038,43.7533,43.7786,569292.0
2019-11-11 11:30:00,51.99,52.03,51.98,52.01,111131.0,43.7786,43.8123,43.7702,43.7954,111131.0
2019-11-11 11:40:00,52.02,52.04,52.0,52.03,79506.0,43.8038,43.8207,43.787,43.8123,79506.0
2019-11-11 11:50:00,52.03,52.05,52.01,52.04,119943.0,43.8123,43.8291,43.7954,43.8207,119943.0
2019-11-11 12:00:00,52.04,52.05,52.01,52.02,76263.0,43.8207,43.8291,43.7954,43.8038,76263.0
2019-11-11 12:10:00,52.03,52.06,52.02,52.04,56651.0,43.8123,43.8375,43.8038,43.8207,56651.0
2019-11-11 12:20:00,52.04,52.05,52.02,52.04,53650.0,43.8207,43.8291,43.8038,43.8207,53650.0
2019-11-11 12:30:00,52.04,52.05,52.03,52.05,31310.0,43.8207,43.8291,43.8123,43.8291,31310.0
2019-11-11 12:40:00,52.05,52.06,52.04,52.05,80745.0,43.8291,43.8375,43.8207,43.8291,80745.0
2019-11-11 12:50:00,52.04,52.05,52.03,52.05,56135.0,43.8207,43.8291,43.8123,43.8291,56135.0
2019-11-11 13:00:00,52.05,52.05,52.03,52.04,46670.0,43.8291,43.8291,43.8123,43.8207,46670.0
2019-11-11 13:10:00,52.04,52.05,52.03,52.04,79906.0,43.8207,43.8291,43.8123,43.8207,79906.0
2019-11-11 13:20:00,52.04,52.07,52.04,52.06,1675164.0,43.8207,43.846,43.8207,43.8375,1675164.0
2019-11-11 13:30:00,52.07,52.09,52.06,52.09,110174.0,43.846,43.8628,43.8375,43.8628,110174.0
2019-11-11 13:40:00,52.09,52.1,52.08,52.1,196694.0,43.8628,43.8712,43.8544,43.8712,196694.0
2019-11-11 13:50:00,52.1,52.12,52.09,52.12,427591.0,43.8712,43.8881,43.8628,43.8881,427591.0
2019-11-11 14:00:00,52.12,52.13,52.1,52.12,184660.0,43.8881,43.8965,43.8712,43.8881,184660.0
2019-11-11 14:10:00,52.11,52.13,52.11,52.13,92240.0,43.8796,43.8965,43.8796,43.8965,92240.0
2019-11-11 14:20:00,52.13,52.13,52.1,52.12,257974.0,43.8965,43.8965,43.8712,43.8881,257974.0
2019-11-11 14:30:00,52.11,52.13,52.1,52.11,374472.0,43.8796,43.8965,43.8712,43.8796,374472.0
2019-11-11 14:40:00,52.11,52.11,52.09,52.09,206031.0,43.8796,43.8796,43.8628,43.8628,206031.0
2019-11-11 14:50:00,52.09,52.11,52.09,52.11,132157.0,43.8628,43.8796,43.8628,43.8796,132157.0
2019-11-11 15:00:00,52.11,52.12,52.1,52.11,300748.0,43.8796,43.8881,43.8712,43.8796,300748.0
2019-11-11 15:10:00,52.11,52.11,52.09,52.09,404030.0,43.8796,43.8796,43.8628,43.8628,404030.0
2019-11-11 15:20:00,52.1,52.1,52.08,52.1,160279.0,43.8712,43.8712,43.8544,43.8712,160279.0
2019-11-11 15:30:00,52.1,52.11,52.08,52.1,467276.0,43.8712,43.8796,43.8544,43.8712,467276.0
2019-11-11 15:40:00,52.09,52.09,52.07,52.07,511905.0,43.8628,43.8628,43.846,43.846,511905.0
2019-11-11 15:50:00,52.08,52.09,52.06,52.09,331037.0,43.8544,43.8628,43.8375,43.8628,331037.0
2019-11-12 09:30:00,51.92,51.95,51.91,51.91,901659.0,43.7196,43.7449,43.7112,43.7112,901659.0
2019-11-12 09:40:00,51.92,51.92,51.85,51.88,735301.0,43.7196,43.7196,43.6607,43.686,735301.0
2019-11-12 09:50:00,51.88,51.89,51.85,51.88,313516.0,43.686,43.6944,43.6607,43.686,313516.0
2019-11-12 10:00:00,51.89,51.91,51.88,51.91,154434.0,43.6944,43.7112,43.686,43.7112,154434.0
2019-11-12 10:10:00,51.91,51.92,51.9,51.91,157991.0,43.7112,43.7196,43.7028,43.7112,157991.0
2019-11-12 10:20:00,51.92,51.94,51.91,51.94,132943.0,43.7196,43.7365,43.7112,43.7365,132943.0
2019-11-12 10:30:00,51.94,51.94,51.91,51.91,1218144.0,43.7365,43.7365,43.7112,43.7112,1218144.0
2019-11-12 10:40:00,51.92,51.94,51.9,51.93,1993042.0,43.7196,43.7365,43.7028,43.7281,1993042.0
2019-11-12 10:50:00,51.93,51.95,51.91,51.93,270367.0,43.7281,43.7449,43.7112,43.7281,270367.0
2019-11-12 11:00:00,51.93,51.95,51.92,51.95,853413.0,43.7281,43.7449,43.7196,43.7449,853413.0
2019-11-12 11:10:00,51.95,51.97,51.93,51.97,534367.0,43.7449,43.7617,43.7281,43.7617,534367.0
2019-11-12 11:20:00,51.97,51.98,51.9,51.91,213720.0,43.7617,43.7702,43.7028,43.7112,213720.0
2019-11-12 11:30:00,51.91,51.94,51.89,51.91,381242.0,43.7112,43.7365,43.6944,43.7112,381242.0
2019-11-12 11:40:00,51.91,51.93,51.87,51.89,1005475.0,43.7112,43.7281,43.6775,43.6944,1005475.0
2019-11-12 11:50:00,51.89,51.9,51.84,51.85,459924.0,43.6944,43.7028,43.6523,43.6607,459924.0
2019-11-12 12:00:00,51.85,51.87,51.82,51.84,412221.0,43.6607,43.6775,43.6354,43.6523,412221.0
2019-11-12 12:10:00,51.85,51.87,51.83,51.83,164379.0,43.6607,43.6775,43.6439,43.6439,164379.0
2019-11-12 12:20:00,51.84,51.87,51.83,51.84,142794.0,43.6523,43.6775,43.6439,43.6523,142794.0
2019-11-12 12:30:00,51.84,51.87,51.83,51.86,127275.0,43.6523,43.6775,43.6439,43.6691,127275.0
2019-11-12 12:40:00,51.86,51.87,51.8,51.8,145553.0,43.6691,43.6775,43.6186,43.6186,145553.0
2019-11-12 12:50:00,51.8,51.86,51.76,51.85,237722.0,43.6186,43.6691,43.5849,43.6607,237722.0
2019-11-12 13:00:00,51.85,51.88,51.84,51.88,57407.0,43.6607,43.686,43.6523,43.686,57407.0
2019-11-12 13:10:00,51.88,51.88,51.84,51.84,129587.0,43.686,43.686,43.6523,43.6523,129587.0
2019-11-12 13:20:00,51.85,51.85,51.8,51.8,227362.0,43.6607,43.6607,43.6186,43.6186,227362.0
2019-11-12 13:30:00,51.8,51.82,51.79,51.81,224523.0,43.6186,43.6354,43.6102,43.627,224523.0
2019-11-12 13:40:00,51.81,51.83,51.78,51.82,152979.0,43.627,43.6439,43.6018,43.6354,152979.0
2019-11-12 13:50:00,51.81,51.82,51.79,51.8,216183.0,43.627,43.6354,43.6102,43.6186,216183.0
2019-11-12 14:00:00,51.79,51.8,51.74,51.74,146574.0,43.6102,43.6186,43.5681,43.5681,146574.0
2019-11-12 14:10:00,51.74,51.74,51.69,51.73,157399.0,43.5681,43.5681,43.526,43.5597,157399.0
2019-11-12 14:20:00,51.73,51.74,51.71,51.73,91032.0,43.5597,43.5681,43.5428,43.5597,91032.0
2019-11-12 14:30:00,51.73,51.77,51.73,51.73,105162.0,43.5597,43.5933,43.5597,43.5597,105162.0
2019-11-12 14:40:00,51.74,51.75,51.72,51.72,99271.0,43.5681,43.5765,43.5512,43.5512,99271.0
2019-11-12 14:50:00,51.72,51.72,51.67,51.7,75989.0,43.5512,43.5512,43.5091,43.5344,75989.0
2019-11-12 15:00:00,51.7,51.74,51.7,51.73,96534.0,43.5344,43.5681,43.5344,43.5597,96534.0
2019-11-12 15:10:00,51.72,51.73,51.7,51.72,59110.0,43.5512,43.5597,43.5344,43.5512,59110.0
2019-11-12 15:20:00,51.72,51.73,51.71,51.73,166830.0,43.5512,43.5597,43.5428,43.5597,166830.0
2019-11-12 15:30:00,51.73,51.74,51.72,51.73,75645.0,43.5597,43.5681,43.5512,43.5597,75645.0
2019-11-12 15:40:00,51.73,51.74,51.72,51.74,332923.0,43.5597,43.5681,43.5512,43.5681,332923.0
2019-11-12 15:50:00,51.74,51.75,51.72,51.74,565758.0,43.5681,43.5765,43.5512,43.5681,565758.0
2019-11-13 09:30:00,51.25,51.36,51.21,51.35,496925.0,43.1555,43.2481,43.1218,43.2397,496925.0
2019-11-13 09:40:00,51.35,51.37,51.29,51.3,245241.0,43.2397,43.2565,43.1891,43.1976,245241.0
2019-11-13 09:50:00,51.3,51.33,51.28,51.33,205601.0,43.1976,43.2228,43.1807,43.2228,205601.0
2019-11-13 10:00:00,51.33,51.38,51.32,51.37,116878.0,43.2228,43.2649,43.2144,43.2565,116878.0
2019-11-13 10:10:00,51.37,51.38,51.33,51.37,123509.0,43.2565,43.2649,43.2228,43.2565,123509.0
2019-11-13 10:20:00,51.36,51.38,51.33,51.36,72602.0,43.2481,43.2649,43.2228,43.2481,72602.0
2019-11-13 10:30:00,51.36,51.39,51.31,51.39,296444.0,43.2481,43.2734,43.206,43.2734,296444.0
2019-11-13 10:40:00,51.39,51.4,51.36,51.36,118500.0,43.2734,43.2818,43.2481,43.2481,118500.0
2019-11-13 10:50:00,51.36,51.38,51.34,51.36,116711.0,43.2481,43.2649,43.2312,43.2481,116711.0
2019-11-13 11:00:00,51.36,51.37,51.32,51.33,109145.0,43.2481,43.2565,43.2144,43.2228,109145.0
2019-11-13 11:10:00,51.33,51.36,51.29,51.34,162143.0,43.2228,43.2481,43.1891,43.2312,162143.0
2019-11-13 11:20:00,51.35,51.37,51.33,51.35,85799.0,43.2397,43.2565,43.2228,43.2397,85799.0
2019-11-13 11:30:00,51.34,51.37,51.34,51.36,198252.0,43.2312,43.2565,43.2312,43.2481,198252.0
2019-11-13 11:40:00,51.36,51.38,51.34,51.37,194050.0,43.2481,43.2649,43.2312,43.2565,194050.0
2019-11-13 11:50:00,51.37,51.39,51.35,51.37,268487.0,43.2565,43.2734,43.2397,43.2565,268487.0
2019-11-13 12:00:00,51.37,51.39,51.36,51.38,174209.0,43.2565,43.2734,43.2481,43.2649,174209.0
2019-11-13 12:10:00,51.38,51.41,51.36,51.41,124443.0,43.2649,43.2902,43.2481,43.2902,124443.0
2019-11-13 12:20:00,51.41,51.42,51.4,51.41,112870.0,43.2902,43.2986,43.2818,43.2902,112870.0
2019-11-13 12:30:00,51.41,51.44,51.4,51.43,57226.0,43.2902,43.3155,43.2818,43.307,57226.0
2019-11-13 12:40:00,51.44,51.47,51.42,51.44,296230.0,43.3155,43.3407,43.2986,43.3155,296230.0
2019-11-13 12:50:00,51.44,51.46,51.41,51.41,57968.0,43.3155,43.3323,43.2902,43.2902,57968.0
2019-11-13 13:00:00,51.41,51.44,51.41,51.44,73749.0,43.2902,43.3155,43.2902,43.3155,73749.0
2019-11-13 13:10:00,51.43,51.44,51.41,51.43,567178.0,43.307,43.3155,43.2902,43.307,567178.0
2019-11-13 13:20:00,51.43,51.43,51.39,51.41,148981.0,43.307,43.307,43.2734,43.2902,148981.0
2019-11-13 13:30:00,51.41,51.43,51.4,51.41,83528.0,43.2902,43.307,43.2818,43.2902,83528.0
2019-11-13 13:40:00,51.41,51.43,51.41,51.43,52163.0,43.2902,43.307,43.2902,43.307,52163.0
2019-11-13 13:50:00,51.43,51.44,51.24,51.3,879086.0,43.307,43.3155,43.147,43.1976,879086.0
2019-11-13 14:00:00,51.29,51.31,51.26,51.3,231072.0,43.1891,43.206,43.1639,43.1976,231072.0
2019-11-13 14:10:00,51.3,51.3,51.21,51.25,292733.0,43.1976,43.1976,43.1218,43.1555,292733.0
2019-11-13 14:20:00,51.25,51.25,51.2,51.23,99099.0,43.1555,43.1555,43.1134,43.1386,99099.0
2019-11-13 14:30:00,51.22,51.25,51.22,51.23,167394.0,43.1302,43.1555,43.1302,43.1386,167394.0
2019-11-13 14:40:00,51.24,51.28,51.23,51.24,101937.0,43.147,43.1807,43.1386,43.147,101937.0
2019-11-13 14:50:00,51.25,51.3,51.24,51.29,103317.0,43.1555,43.1976,43.147,43.1891,103317.0
2019-11-13 15:00:00,51.3,51.36,51.29,51.35,193012.0,43.1976,43.2481,43.1891,43.2397,193012.0
2019-11-13 15:10:00,51.35,51.35,51.32,51.34,100090.0,43.2397,43.2397,43.2144,43.2312,100090.0
2019-11-13 15:20:00,51.34,51.36,51.32,51.35,170517.0,43.2312,43.2481,43.2144,43.2397,170517.0
2019-11-13 15:30:00,51.35,51.37,51.33,51.35,320152.0,43.2397,43.2565,43.2228,43.2397,320152.0
2019-11-13 15:40:00,51.35,51.38,51.34,51.36,229661.0,43.2397,43.2649,43.2312,43.2481,229661.0
2019-11-13 15:50:00,51.35,51.39,51.33,51.38,871127.0,43.2397,43.2734,43.2228,43.2649,871127.0
2019-11-14 09:30:00,51.33,51.42,51.3,51.41,214427.0,43.2228,43.2986,43.1976,43.2902,214427.0
2019-11-14 09:40:00,51.41,51.43,51.37,51.4,319508.0,43.2902,43.307,43.2565,43.2818,319508.0
2019-11-14 09:50:00,51.41,51.43,51.4,51.41,203644.0,43.2902,43.307,43.2818,43.2902,203644.0
2019-11-14 10:00:00,51.42,51.47,51.41,51.46,486456.0,43.2986,43.3407,43.2902,43.3323,486456.0
2019-11-14 10:10:00,51.46,51.48,51.44,51.48,191751.0,43.3323,43.3491,43.3155,43.3491,191751.0
2019-11-14 10:20:00,51.48,51.49,51.42,51.43,110742.0,43.3491,43.3576,43.2986,43.307,110742.0
2019-11-14 10:30:00,51.42,51.43,51.4,51.41,62874.0,43.2986,43.307,43.2818,43.2902,62874.0
2019-11-14 10:40:00,51.4,51.42,51.37,51.39,51419.0,43.2818,43.2986,43.2565,43.2734,51419.0
2019-11-14 10:50:00,51.39,51.41,51.32,51.32,162663.0,43.2734,43.2902,43.2144,43.2144,162663.0
2019-11-14 11:00:00,51.32,51.38,51.32,51.37,91444.0,43.2144,43.2649,43.2144,43.2565,91444.0
2019-11-14 11:10:00,51.36,51.39,51.35,51.38,152189.0,43.2481,43.2734,43.2397,43.2649,152189.0
2019-11-14 11:20:00,51.39,51.39,51.33,51.34,196665.0,43.2734,43.2734,43.2228,43.2312,196665.0
2019-11-14 11:30:00,51.34,51.35,51.29,51.3,112572.0,43.2312,43.2397,43.1891,43.1976,112572.0
2019-11-14 11:40:00,51.3,51.3,51.18,51.21,238993.0,43.1976,43.1976,43.0965,43.1218,238993.0
2019-11-14 11:50:00,51.21,51.26,51.2,51.24,313895.0,43.1218,43.1639,43.1134,43.147,313895.0
2019-11-14 12:00:00,51.23,51.27,51.22,51.26,138962.0,43.1386,43.1723,43.1302,43.1639,138962.0
2019-11-14 12:10:00,51.26,51.26,51.23,51.25,102654.0,43.1639,43.1639,43.1386,43.1555,102654.0
2019-11-14 12:20:00,51.25,51.28,51.24,51.28,126065.0,43.1555,43.1807,43.147,43.1807,126065.0
2019-11-14 12:30:00,51.27,51.3,51.27,51.3,311053.0,43.1723,43.1976,43.1723,43.1976,311053.0
2019-11-14 12:40:00,51.3,51.32,51.29,51.31,42594.0,43.1976,43.2144,43.1891,43.206,42594.0
2019-11-14 12:50:00,51.31,51.32,51.29,51.31,76140.0,43.206,43.2144,43.1891,43.206,76140.0
2019-11-14 13:00:00,51.31,51.32,51.29,51.29,59602.0,43.206,43.2144,43.1891,43.1891,59602.0
2019-11-14 13:10:00,51.29,51.3,51.26,51.28,141772.0,43.1891,43.1976,43.1639,43.1807,141772.0
2019-11-14 13:20:00,51.28,51.29,51.25,51.26,48147.0,43.1807,43.1891,43.1555,43.1639,48147.0
2019-11-14 13:30:00,51.27,51.3,51.26,51.29,2832998.0,43.1723,43.1976,43.1639,43.1891,2832998.0
2019-11-14 13:40:00,51.29,51.29,51.27,51.29,642539.0,43.1891,43.1891,43.1723,43.1891,642539.0
2019-11-14 13:50:00,51.29,51.3,51.18,51.27,678194.0,43.1891,43.1976,43.0965,43.1723,678194.0
2019-11-14 14:00:00,51.27,51.33,51.26,51.33,391847.0,43.1723,43.2228,43.1639,43.2228,391847.0
2019-11-14 14:10:00,51.32,51.34,51.32,51.33,253935.0,43.2144,43.2312,43.2144,43.2228,253935.0
2019-11-14 14:20:00,51.32,51.33,51.31,51.32,195819.0,43.2144,43.2228,43.206,43.2144,195819.0
2019-11-14 14:30:00,51.32,51.33,51.31,51.31,123156.0,43.2144,43.2228,43.206,43.206,123156.0
2019-11-14 14:40:00,51.32,51.34,51.31,51.33,103487.0,43.2144,43.2312,43.206,43.2228,103487.0
2019-11-14 14:50:00,51.33,51.34,51.32,51.33,98322.0,43.2228,43.2312,43.2144,43.2228,98322.0
2019-11-14 15:00:00,51.34,51.34,51.32,51.34,132709.0,43.2312,43.2312,43.2144,43.2312,132709.0
2019-11-14 15:10:00,51.34,51.34,51.32,51.33,98975.0,43.2312,43.2312,43.2144,43.2228,98975.0
2019-11-14 15:20:00,51.32,51.37,51.32,51.37,208745.0,43.2144,43.2565,43.2144,43.2565,208745.0
2019-11-14 15:30:00,51.37,51.4,51.36,51.39,238700.0,43.2565,43.2818,43.2481,43.2734,238700.0
2019-11-14 15:40:00,51.39,51.41,51.39,51.41,207724.0,43.2734,43.2902,43.2734,43.2902,207724.0
2019-11-14 15:50:00,51.41,51.43,51.4,51.43,472654.0,43.2902,43.307,43.2818,43.307,472654.0
2019-11-15 09:30:00,51.76,51.82,51.75,51.82,589024.0,43.5849,43.6354,43.5765,43.6354,589024.0
2019-11-15 09:40:00,51.82,51.85,51.77,51.78,345964.0,43.6354,43.6607,43.5933,43.6018,345964.0
2019-11-15 09:50:00,51.79,51.79,51.73,51.74,300047.0,43.6102,43.6102,43.5597,43.5681,300047.0
2019-11-15 10:00:00,51.73,51.78,51.73,51.77,476150.0,43.5597,43.6018,43.5597,43.5933,476150.0
2019-11-15 10:10:00,51.78,51.81,51.75,51.8,321494.0,43.6018,43.627,43.5765,43.6186,321494.0
2019-11-15 10:20:00,51.8,51.84,51.8,51.83,352822.0,43.6186,43.6523,43.6186,43.6439,352822.0
2019-11-15 10:30:00,51.83,51.86,51.82,51.86,393458.0,43.6439,43.6691,43.6354,43.6691,393458.0
2019-11-15 10:40:00,51.86,51.88,51.85,51.88,206962.0,43.6691,43.686,43.6607,43.686,206962.0
2019-11-15 10:50:00,51.87,51.87,51.83,51.86,220629.0,43.6775,43.6775,43.6439,43.6691,220629.0
2019-11-15 11:00:00,51.86,51.9,51.86,51.88,220227.0,43.6691,43.7028,43.6691,43.686,220227.0
2019-11-15 11:10:00,51.89,51.89,51.87,51.88,170008.0,43.6944,43.6944,43.6775,43.686,170008.0
2019-11-15 11:20:00,51.89,51.91,51.87,51.91,114051.0,43.6944,43.7112,43.6775,43.7112,114051.0
2019-11-15 11:30:00,51.91,51.92,51.88,51.89,147529.0,43.7112,43.7196,43.686,43.6944,147529.0
2019-11-15 11:40:00,51.89,51.92,51.86,51.88,393565.0,43.6944,43.7196,43.6691,43.686,393565.0
2019-11-15 11:50:00,51.88,51.9,51.87,51.89,118084.0,43.686,43.7028,43.6775,43.6944,118084.0
2019-11-15 12:00:00,51.89,51.91,51.88,51.9,1287619.0,43.6944,43.7112,43.686,43.7028,1287619.0
2019-11-15 12:10:00,51.9,51.92,51.89,51.91,672295.0,43.7028,43.7196,43.6944,43.7112,672295.0
2019-11-15 12:20:00,51.91,51.93,51.9,51.91,3086408.0,43.7112,43.7281,43.7028,43.7112,3086408.0
2019-11-15 12:30:00,51.91,51.92,51.9,51.92,178190.0,43.7112,43.7196,43.7028,43.7196,178190.0
2019-11-15 12:40:00,51.92,51.94,51.91,51.94,111486.0,43.7196,43.7365,43.7112,43.7365,111486.0
2019-11-15 12:50:00,51.93,51.93,51.91,51.91,238607.0,43.7281,43.7281,43.7112,43.7112,238607.0
2019-11-15 13:00:00,51.91,51.92,51.9,51.91,276141.0,43.7112,43.7196,43.7028,43.7112,276141.0
2019-11-15 13:10:00,51.9,51.92,51.9,51.9,145837.0,43.7028,43.7196,43.7028,43.7028,145837.0
2019-11-15 13:20:00,51.91,51.91,51.89,51.91,121024.0,43.7112,43.7112,43.6944,43.7112,121024.0
2019-11-15 13:30:00,51.9,51.91,51.89,51.9,113248.0,43.7028,43.7112,43.6944,43.7028,113248.0
2019-11-15 13:40:00,51.9,51.91,51.89,51.9,237269.0,43.7028,43.7112,43.6944,43.7028,237269.0
2019-11-15 13:50:00,51.9,51.9,51.89,51.9,88744.0,43.7028,43.7028,43.6944,43.7028,88744.0
2019-11-15 14:00:00,51.9,51.9,51.88,51.89,205284.0,43.7028,43.7028,43.686,43.6944,205284.0
2019-11-15 14:10:00,51.88,51.89,51.86,51.87,159451.0,43.686,43.6944,43.6691,43.6775,159451.0
2019-11-15 14:20:00,51.87,51.88,51.86,51.87,175015.0,43.6775,43.686,43.6691,43.6775,175015.0
2019-11-15 14:30:00,51.87,51.87,51.84,51.86,115612.0,43.6775,43.6775,43.6523,43.6691,115612.0
2019-11-15 14:40:00,51.85,51.86,51.85,51.86,105360.0,43.6607,43.6691,43.6607,43.6691,105360.0
2019-11-15 14:50:00,51.86,51.87,51.85,51.86,128799.0,43.6691,43.6775,43.6607,43.6691,128799.0
2019-11-15 15:00:00,51.86,51.86,51.83,51.84,178797.0,43.6691,43.6691,43.6439,43.6523,178797.0
2019-11-15 15:10:00,51.85,51.85,51.84,51.85,138808.0,43.6607,43.6607,43.6523,43.6607,138808.0
2019-11-15 15:20:00,51.84,51.85,51.82,51.83,161618.0,43.6523,43.6607,43.6354,43.6439,161618.0
2019-11-15 15:30:00,51.83,51.83,51.81,51.82,178221.0,43.6439,43.6439,43.627,43.6354,178221.0
2019-11-15 15:40:00,51.82,51.82,51.81,51.81,928195.0,43.6354,43.6354,43.627,43.627,928195.0
2019-11-15 15:50:00,51.82,51.84,51.79,51.83,1154277.0,43.6354,43.6523,43.6102,43.6439,1154277.0
2019-11-18 09:30:00,51.82,51.85,51.74,51.74,230900.0,43.6354,43.6607,43.5681,43.5681,230900.0
2019-11-18 09:40:00,51.73,51.73,51.68,51.71,250767.0,43.5597,43.5597,43.5175,43.5428,250767.0
2019-11-18 09:50:00,51.71,51.76,51.69,51.75,110532.0,43.5428,43.5849,43.526,43.5765,110532.0
2019-11-18 10:00:00,51.76,51.79,51.74,51.77,150839.0,43.5849,43.6102,43.5681,43.5933,150839.0
2019-11-18 10:10:00,51.77,51.8,51.73,51.73,58342.0,43.5933,43.6186,43.5597,43.5597,58342.0
2019-11-18 10:20:00,51.74,51.77,51.7,51.71,316398.0,43.5681,43.5933,43.5344,43.5428,316398.0
2019-11-18 10:30:00,51.72,51.75,51.7,51.75,156074.0,43.5512,43.5765,43.5344,43.5765,156074.0
2019-11-18 10:40:00,51.75,51.79,51.74,51.79,82709.0,43.5765,43.6102,43.5681,43.6102,82709.0
2019-11-18 10:50:00,51.79,51.82,51.78,51.82,175971.0,43.6102,43.6354,43.6018,43.6354,175971.0
2019-11-18 11:00:00,51.81,51.84,51.81,51.83,323349.0,43.627,43.6523,43.627,43.6439,323349.0
2019-11-18 11:10:00,51.83,51.88,51.83,51.85,468421.0,43.6439,43.686,43.6439,43.6607,468421.0
2019-11-18 11:20:00,51.85,51.89,51.84,51.88,624124.0,43.6607,43.6944,43.6523,43.686,624124.0
2019-11-18 11:30:00,51.88,51.91,51.88,51.89,346323.0,43.686,43.7112,43.686,43.6944,346323.0
2019-11-18 11:40:00,51.89,51.9,51.84,51.89,438980.0,43.6944,43.7028,43.6523,43.6944,438980.0
2019-11-18 11:50:00,51.88,51.9,51.87,51.87,207945.0,43.686,43.7028,43.6775,43.6775,207945.0
2019-11-18 12:00:00,51.87,51.88,51.86,51.86,149705.0,43.6775,43.686,43.6691,43.6691,149705.0
2019-11-18 12:10:00,51.87,51.87,51.85,51.86,209141.0,43.6775,43.6775,43.6607,43.6691,209141.0
2019-11-18 12:20:00,51.86,51.86,51.81,51.82,561470.0,43.6691,43.6691,43.627,43.6354,561470.0
2019-11-18 12:30:00,51.81,51.84,51.8,51.83,432394.0,43.627,43.6523,43.6186,43.6439,432394.0
2019-11-18 12:40:00,51.82,51.83,51.8,51.8,284956.0,43.6354,43.6439,43.6186,43.6186,284956.0
2019-11-18 12:50:00,51.8,51.81,51.8,51.8,164833.0,43.6186,43.627,43.6186,43.6186,164833.0
2019-11-18 13:00:00,51.81,51.81,51.8,51.8,149916.0,43.627,43.627,43.6186,43.6186,149916.0
2019-11-18 13:10:00,51.81,51.81,51.8,51.81,107213.0,43.627,43.627,43.6186,43.627,107213.0
2019-11-18 13:20:00,51.8,51.82,51.8,51.8,143661.0,43.6186,43.6354,43.6186,43.6186,143661.0
2019-11-18 13:30:00,51.8,51.81,51.77,51.78,356585.0,43.6186,43.627,43.5933,43.6018,356585.0
2019-11-18 13:40:00,51.78,51.81,51.78,51.8,747114.0,43.6018,43.627,43.6018,43.6186,747114.0
2019-11-18 13:50:00,51.8,51.8,51.79,51.8,194508.0,43.6186,43.6186,43.6102,43.6186,194508.0
2019-11-18 14:00:00,51.8,51.8,51.75,51.78,294446.0,43.6186,43.6186,43.5765,43.6018,294446.0
2019-11-18 14:10:00,51.78,51.79,51.77,51.79,315892.0,43.6018,43.6102,43.5933,43.6102,315892.0
2019-11-18 14:20:00,51.78,51.8,51.77,51.79,191008.0,43.6018,43.6186,43.5933,43.6102,191008.0
2019-11-18 14:30:00,51.79,51.79,51.78,51.78,208220.0,43.6102,43.6102,43.6018,43.6018,208220.0
2019-11-18 14:40:00,51.79,51.79,51.77,51.77,269113.0,43.6102,43.6102,43.5933,43.5933,269113.0
2019-11-18 14:50:00,51.78,51.78,51.75,51.75,190790.0,43.6018,43.6018,43.5765,43.5765,190790.0
2019-11-18 15:00:00,51.75,51.76,51.74,51.75,448649.0,43.5765,43.5849,43.5681,43.5765,448649.0
2019-11-18 15:10:00,51.76,51.76,51.71,51.73,225395.0,43.5849,43.5849,43.5428,43.5597,225395.0
2019-11-18 15:20:00,51.73,51.73,51.72,51.73,167452.0,43.5597,43.5597,43.5512,43.5597,167452.0
2019-11-18 15:30:00,51.72,51.73,51.68,51.69,836816.0,43.5512,43.5597,43.5175,43.526,836816.0
2019-11-18 15:40:00,51.69,51.7,51.68,51.7,343458.0,43.526,43.5344,43.5175,43.5344,343458.0
2019-11-18 15:50:00,51.7,51.77,51.69,51.77,3707398.0,43.5344,43.5933,43.526,43.5933,3707398.0
2019-11-19 09:30:00,52.09,52.11,51.98,52.01,413003.0,43.8628,43.8796,43.7702,43.7954,413003.0
2019-11-19 09:40:00,52.01,52.01,51.95,51.98,367742.0,43.7954,43.7954,43.7449,43.7702,367742.0
2019-11-19 09:50:00,51.97,51.98,51.92,51.96,232122.0,43.7617,43.7702,43.7196,43.7533,232122.0
2019-11-19 10:00:00,51.95,51.96,51.85,51.86,189259.0,43.7449,43.7533,43.6607,43.6691,189259.0
2019-11-19 10:10:00,51.87,51.89,51.85,51.89,74642.0,43.6775,43.6944,43.6607,43.6944,74642.0
2019-11-19 10:20:00,51.88,51.89,51.82,51.85,178985.0,43.686,43.6944,43.6354,43.6607,178985.0
2019-11-19 10:30:00,51.87,51.87,51.82,51.85,90189.0,43.6775,43.6775,43.6354,43.6607,90189.0
2019-11-19 10:40:00,51.85,51.86,51.79,51.8,78371.0,43.6607,43.6691,43.6102,43.6186,78371.0
2019-11-19 10:50:00,51.8,51.81,51.76,51.78,120130.0,43.6186,43.627,43.5849,43.6018,120130.0
2019-11-19 11:00:00,51.78,51.82,51.77,51.81,125952.0,43.6018,43.6354,43.5933,43.627,125952.0
2019-11-19 11:10:00,51.81,51.82,51.8,51.82,298489.0,43.627,43.6354,43.6186,43.6354,298489.0
2019-11-19 11:20:00,51.81,51.84,51.79,51.83,180000.0,43.627,43.6523,43.6102,43.6439,180000.0
2019-11-19 11:30:00,51.83,51.96,51.83,51.92,293994.0,43.6439,43.7533,43.6439,43.7196,293994.0
2019-11-19 11:40:00,51.92,51.93,51.82,51.83,195041.0,43.7196,43.7281,43.6354,43.6439,195041.0
2019-11-19 11:50:00,51.84,51.89,51.83,51.88,112699.0,43.6523,43.6944,43.6439,43.686,112699.0
2019-11-19 12:00:00,51.9,51.9,51.82,51.83,340681.0,43.7028,43.7028,43.6354,43.6439,340681.0
2019-11-19 12:10:00,51.84,51.86,51.83,51.85,33258.0,43.6523,43.6691,43.6439,43.6607,33258.0
2019-11-19 12:20:00,51.84,51.88,51.84,51.87,83578.0,43.6523,43.686,43.6523,43.6775,83578.0
2019-11-19 12:30:00,51.86,51.87,51.83,51.84,105089.0,43.6691,43.6775,43.6439,43.6523,105089.0
2019-11-19 12:40:00,51.84,51.87,51.82,51.86,68908.0,43.6523,43.6775,43.6354,43.6691,68908.0
2019-11-19 12:50:00,51.86,51.87,51.84,51.85,65952.0,43.6691,43.6775,43.6523,43.6607,65952.0
2019-11-19 13:00:00,51.86,51.86,51.83,51.85,67840.0,43.6691,43.6691,43.6439,43.6607,67840.0
2019-11-19 13:10:00,51.85,51.88,51.85,51.88,34171.0,43.6607,43.686,43.6607,43.686,34171.0
2019-11-19 13:20:00,51.87,51.88,51.86,51.87,467577.0,43.6775,43.686,43.6691,43.6775,467577.0
2019-11-19 13:30:00,51.87,51.88,51.84,51.86,235185.0,43.6775,43.686,43.6523,43.6691,235185.0
2019-11-19 13:40:00,51.86,51.87,51.84,51.86,290036.0,43.6691,43.6775,43.6523,43.6691,290036.0
2019-11-19 13:50:00,51.87,51.87,51.84,51.84,75855.0,43.6775,43.6775,43.6523,43.6523,75855.0
2019-11-19 14:00:00,51.84,51.88,51.83,51.87,62877.0,43.6523,43.686,43.6439,43.6775,62877.0
2019-11-19 14:10:00,51.87,51.88,51.86,51.86,87747.0,43.6775,43.686,43.6691,43.6691,87747.0
2019-11-19 14:20:00,51.87,51.89,51.86,51.88,109599.0,43.6775,43.6944,43.6691,43.686,109599.0
2019-11-19 14:30:00,51.88,51.89,51.87,51.87,149262.0,43.686,43.6944,43.6775,43.6775,149262.0
2019-11-19 14:40:00,51.87,51.88,51.86,51.88,82214.0,43.6775,43.686,43.6691,43.686,82214.0
2019-11-19 14:50:00,51.87,51.88,51.85,51.86,136126.0,43.6775,43.686,43.6607,43.6691,136126.0
2019-11-19 15:00:00,51.86,51.87,51.85,51.86,82908.0,43.6691,43.6775,43.6607,43.6691,82908.0
2019-11-19 15:10:00,51.85,51.87,51.85,51.85,82093.0,43.6607,43.6775,43.6607,43.6607,82093.0
2019-11-19 15:20:00,51.86,51.86,51.84,51.84,208963.0,43.6691,43.6691,43.6523,43.6523,208963.0
2019-11-19 15:30:00,51.85,51.86,51.84,51.86,91038.0,43.6607,43.6691,43.6523,43.6691,91038.0
2019-11-19 15:40:00,51.86,51.87,51.84,51.85,230062.0,43.6691,43.6775,43.6523,43.6607,230062.0
2019-11-19 15:50:00,51.85,51.86,51.82,51.85,640226.0,43.6607,43.6691,43.6354,43.6607,640226.0
2019-11-20 09:30:00,51.66,51.72,51.63,51.71,436996.0,43.5007,43.5512,43.4754,43.5428,436996.0
2019-11-20 09:40:00,51.71,51.76,51.7,51.74,159583.0,43.5428,43.5849,43.5344,43.5681,159583.0
2019-11-20 09:50:00,51.75,51.78,51.72,51.77,111050.0,43.5765,43.6018,43.5512,43.5933,111050.0
2019-11-20 10:00:00,51.77,51.8,51.76,51.79,126103.0,43.5933,43.6186,43.5849,43.6102,126103.0
2019-11-20 10:10:00,51.79,51.79,51.75,51.77,69072.0,43.6102,43.6102,43.5765,43.5933,69072.0
2019-11-20 10:20:00,51.77,51.78,51.74,51.78,127393.0,43.5933,43.6018,43.5681,43.6018,127393.0
2019-11-20 10:30:00,51.78,51.83,51.77,51.81,138313.0,43.6018,43.6439,43.5933,43.627,138313.0
2019-11-20 10:40:00,51.81,51.82,51.78,51.8,89070.0,43.627,43.6354,43.6018,43.6186,89070.0
2019-11-20 10:50:00,51.8,51.83,51.79,51.79,139090.0,43.6186,43.6439,43.6102,43.6102,139090.0
2019-11-20 11:00:00,51.79,51.82,51.79,51.81,110207.0,43.6102,43.6354,43.6102,43.627,110207.0
2019-11-20 11:10:00,51.81,51.81,51.78,51.8,102271.0,43.627,43.627,43.6018,43.6186,102271.0
2019-11-20 11:20:00,51.8,51.82,51.79,51.79,164620.0,43.6186,43.6354,43.6102,43.6102,164620.0
2019-11-20 11:30:00,51.78,51.79,51.75,51.78,106348.0,43.6018,43.6102,43.5765,43.6018,106348.0
2019-11-20 11:40:00,51.79,51.8,51.76,51.77,88394.0,43.6102,43.6186,43.5849,43.5933,88394.0
2019-11-20 11:50:00,51.77,51.77,51.74,51.75,127926.0,43.5933,43.5933,43.5681,43.5765,127926.0
2019-11-20 12:00:00,51.75,51.77,51.73,51.77,58224.0,43.5765,43.5933,43.5597,43.5933,58224.0
2019-11-20 12:10:00,51.77,51.77,51.74,51.75,54280.0,43.5933,43.5933,43.5681,43.5765,54280.0
2019-11-20 12:20:00,51.76,51.76,51.74,51.75,91923.0,43.5849,43.5849,43.5681,43.5765,91923.0
2019-11-20 12:30:00,51.75,51.76,51.74,51.75,32597.0,43.5765,43.5849,43.5681,43.5765,32597.0
2019-11-20 12:40:00,51.75,51.75,51.73,51.73,47011.0,43.5765,43.5765,43.5597,43.5597,47011.0
2019-11-20 12:50:00,51.73,51.74,51.46,51.55,1128730.0,43.5597,43.5681,43.3323,43.4081,1128730.0
2019-11-20 13:00:00,51.55,51.59,51.48,51.49,225583.0,43.4081,43.4418,43.3491,43.3576,225583.0
2019-11-20 13:10:00,51.48,51.48,51.4,51.41,159137.0,43.3491,43.3491,43.2818,43.2902,159137.0
2019-11-20 13:20:00,51.41,51.49,51.4,51.47,190088.0,43.2902,43.3576,43.2818,43.3407,190088.0
2019-11-20 13:30:00,51.46,51.47,51.42,51.43,123209.0,43.3323,43.3407,43.2986,43.307,123209.0
2019-11-20 13:40:00,51.43,51.46,51.42,51.44,82371.0,43.307,43.3323,43.2986,43.3155,82371.0
2019-11-20 13:50:00,51.44,51.54,51.43,51.5,354321.0,43.3155,43.3997,43.307,43.366,354321.0
2019-11-20 14:00:00,51.51,51.54,51.47,51.5,110521.0,43.3744,43.3997,43.3407,43.366,110521.0
2019-11-20 14:10:00,51.5,51.54,51.5,51.52,103445.0,43.366,43.3997,43.366,43.3828,103445.0
2019-11-20 14:20:00,51.53,51.54,51.5,51.54,61664.0,43.3912,43.3997,43.366,43.3997,61664.0
2019-11-20 14:30:00,51.54,51.57,51.53,51.57,118713.0,43.3997,43.4249,43.3912,43.4249,118713.0
2019-11-20 14:40:00,51.57,51.59,51.55,51.57,472450.0,43.4249,43.4418,43.4081,43.4249,472450.0
2019-11-20 14:50:00,51.57,51.59,51.56,51.58,296115.0,43.4249,43.4418,43.4165,43.4333,296115.0
2019-11-20 15:00:00,51.58,51.58,51.56,51.58,263068.0,43.4333,43.4333,43.4165,43.4333,263068.0
2019-11-20 15:10:00,51.58,51.6,51.56,51.57,507666.0,43.4333,43.4502,43.4165,43.4249,507666.0
2019-11-20 15:20:00,51.56,51.6,51.56,51.57,158055.0,43.4165,43.4502,43.4165,43.4249,158055.0
2019-11-20 15:30:00,51.57,51.58,51.54,51.54,230153.0,43.4249,43.4333,43.3997,43.3997,230153.0
2019-11-20 15:40:00,51.55,51.59,51.54,51.57,291209.0,43.4081,43.4418,43.3997,43.4249,291209.0
2019-11-20 15:50:00,51.57,51.61,51.55,51.59,758711.0,43.4249,43.4586,43.4081,43.4418,758711.0
2019-11-21 09:30:00,51.39,51.43,51.34,51.38,349126.0,43.2734,43.307,43.2312,43.2649,349126.0
2019-11-21 09:40:00,51.38,51.41,51.34,51.41,273983.0,43.2649,43.2902,43.2312,43.2902,273983.0
2019-11-21 09:50:00,51.41,51.44,51.4,51.43,172672.0,43.2902,43.3155,43.2818,43.307,172672.0
2019-11-21 10:00:00,51.42,51.47,51.4,51.46,117940.0,43.2986,43.3407,43.2818,43.3323,117940.0
2019-11-21 10:10:00,51.46,51.47,51.34,51.36,286551.0,43.3323,43.3407,43.2312,43.2481,286551.0
2019-11-21 10:20:00,51.34,51.36,51.3,51.31,194183.0,43.2312,43.2481,43.1976,43.206,194183.0
2019-11-21 10:30:00,51.3,51.37,51.28,51.36,187304.0,43.1976,43.2565,43.1807,43.2481,187304.0
2019-11-21 10:40:00,51.36,51.41,51.35,51.4,172914.0,43.2481,43.2902,43.2397,43.2818,172914.0
2019-11-21 10:50:00,51.4,51.42,51.37,51.39,245096.0,43.2818,43.2986,43.2565,43.2734,245096.0
2019-11-21 11:00:00,51.39,51.48,51.37,51.45,368667.0,43.2734,43.3491,43.2565,43.3239,368667.0
2019-11-21 11:10:00,51.44,51.45,51.4,51.41,180347.0,43.3155,43.3239,43.2818,43.2902,180347.0
2019-11-21 11:20:00,51.4,51.42,51.37,51.38,126778.0,43.2818,43.2986,43.2565,43.2649,126778.0
2019-11-21 11:30:00,51.37,51.4,51.35,51.37,211453.0,43.2565,43.2818,43.2397,43.2565,211453.0
2019-11-21 11:40:00,51.37,51.4,51.36,51.39,224046.0,43.2565,43.2818,43.2481,43.2734,224046.0
2019-11-21 11:50:00,51.39,51.4,51.34,51.34,196088.0,43.2734,43.2818,43.2312,43.2312,196088.0
2019-11-21 12:00:00,51.34,51.37,51.32,51.37,296681.0,43.2312,43.2565,43.2144,43.2565,296681.0
2019-11-21 12:10:00,51.37,51.38,51.36,51.37,142118.0,43.2565,43.2649,43.2481,43.2565,142118.0
2019-11-21 12:20:00,51.36,51.38,51.35,51.37,116750.0,43.2481,43.2649,43.2397,43.2565,116750.0
2019-11-21 12:30:00,51.37,51.4,51.37,51.39,158817.0,43.2565,43.2818,43.2565,43.2734,158817.0
2019-11-21 12:40:00,51.39,51.41,51.37,51.38,508246.0,43.2734,43.2902,43.2565,43.2649,508246.0
2019-11-21 12:50:00,51.37,51.39,51.37,51.39,89935.0,43.2565,43.2734,43.2565,43.2734,89935.0
2019-11-21 13:00:00,51.39,51.41,51.38,51.4,100643.0,43.2734,43.2902,43.2649,43.2818,100643.0
2019-11-21 13:10:00,51.4,51.41,51.39,51.4,68416.0,43.2818,43.2902,43.2734,43.2818,68416.0
2019-11-21 13:20:00,51.4,51.41,51.39,51.4,116635.0,43.2818,43.2902,43.2734,43.2818,116635.0
2019-11-21 13:30:00,51.41,51.41,51.39,51.41,89695.0,43.2902,43.2902,43.2734,43.2902,89695.0
2019-11-21 13:40:00,51.41,51.42,51.39,51.41,98005.0,43.2902,43.2986,43.2734,43.2902,98005.0
2019-11-21 13:50:00,51.42,51.42,51.4,51.41,98609.0,43.2986,43.2986,43.2818,43.2902,98609.0
2019-11-21 14:00:00,51.4,51.44,51.37,51.41,271903.0,43.2818,43.3155,43.2565,43.2902,271903.0
2019-11-21 14:10:00,51.42,51.43,51.4,51.42,100199.0,43.2986,43.307,43.2818,43.2986,100199.0
2019-11-21 14:20:00,51.43,51.48,51.43,51.48,129449.0,43.307,43.3491,43.307,43.3491,129449.0
2019-11-21 14:30:00,51.47,51.5,51.47,51.5,121741.0,43.3407,43.366,43.3407,43.366,121741.0
2019-11-21 14:40:00,51.5,51.51,51.49,51.51,95597.0,43.366,43.3744,43.3576,43.3744,95597.0
2019-11-21 14:50:00,51.5,51.51,51.49,51.5,78988.0,43.366,43.3744,43.3576,43.366,78988.0
2019-11-21 15:00:00,51.5,51.51,51.48,51.48,470678.0,43.366,43.3744,43.3491,43.3491,470678.0
2019-11-21 15:10:00,51.49,51.5,51.48,51.48,122749.0,43.3576,43.366,43.3491,43.3491,122749.0
2019-11-21 15:20:00,51.48,51.49,51.47,51.48,107369.0,43.3491,43.3576,43.3407,43.3491,107369.0
2019-11-21 15:30:00,51.48,51.49,51.47,51.48,167639.0,43.3491,43.3576,43.3407,43.3491,167639.0
2019-11-21 15:40:00,51.48,51.49,51.46,51.49,293140.0,43.3491,43.3576,43.3323,43.3576,293140.0
2019-11-21 15:50:00,51.48,51.53,51.46,51.52,769028.0,43.3491,43.3912,43.3323,43.3828,769028.0
2019-11-22 09:30:00,51.58,51.63,51.56,51.6,247039.0,43.4333,43.4754,43.4165,43.4502,247039.0
2019-11-22 09:40:00,51.59,51.6,51.55,51.6,518807.0,43.4418,43.4502,43.4081,43.4502,518807.0
2019-11-22 09:50:00,51.6,51.61,51.56,51.57,111740.0,43.4502,43.4586,43.4165,43.4249,111740.0
2019-11-22 10:00:00,51.57,51.58,51.52,51.53,138239.0,43.4249,43.4333,43.3828,43.3912,138239.0
2019-11-22 10:10:00,51.53,51.54,51.51,51.52,91860.0,43.3912,43.3997,43.3744,43.3828,91860.0
2019-11-22 10:20:00,51.52,51.55,51.48,51.49,95602.0,43.3828,43.4081,43.3491,43.3576,95602.0
2019-11-22 10:30:00,51.49,51.51,51.45,51.47,225323.0,43.3576,43.3744,43.3239,43.3407,225323.0
2019-11-22 10:40:00,51.47,51.49,51.47,51.48,68123.0,43.3407,43.3576,43.3407,43.3491,68123.0
2019-11-22 10:50:00,51.48,51.48,51.42,51.44,174521.0,43.3491,43.3491,43.2986,43.3155,174521.0
2019-11-22 11:00:00,51.44,51.45,51.38,51.42,131350.0,43.3155,43.3239,43.2649,43.2986,131350.0
2019-11-22 11:10:00,51.42,51.43,51.4,51.41,62223.0,43.2986,43.307,43.2818,43.2902,62223.0
2019-11-22 11:20:00,51.41,51.44,51.4,51.43,77984.0,43.2902,43.3155,43.2818,43.307,77984.0
2019-11-22 11:30:00,51.43,51.46,51.42,51.44,49859.0,43.307,43.3323,43.2986,43.3155,49859.0
2019-11-22 11:40:00,51.45,51.47,51.44,51.47,640907.0,43.3239,43.3407,43.3155,43.3407,640907.0
2019-11-22 11:50:00,51.46,51.47,51.44,51.44,105006.0,43.3323,43.3407,43.3155,43.3155,105006.0
2019-11-22 12:00:00,51.44,51.48,51.43,51.48,64141.0,43.3155,43.3491,43.307,43.3491,64141.0
2019-11-22 12:10:00,51.48,51.48,51.46,51.47,53508.0,43.3491,43.3491,43.3323,43.3407,53508.0
2019-11-22 12:20:00,51.47,51.49,51.46,51.48,66697.0,43.3407,43.3576,43.3323,43.3491,66697.0
2019-11-22 12:30:00,51.49,51.49,51.45,51.46,78276.0,43.3576,43.3576,43.3239,43.3323,78276.0
2019-11-22 12:40:00,51.46,51.47,51.46,51.47,62925.0,43.3323,43.3407,43.3323,43.3407,62925.0
2019-11-22 12:50:00,51.47,51.49,51.46,51.47,47922.0,43.3407,43.3576,43.3323,43.3407,47922.0
2019-11-22 13:00:00,51.47,51.48,51.46,51.47,62604.0,43.3407,43.3491,43.3323,43.3407,62604.0
2019-11-22 13:10:00,51.47,51.48,51.46,51.48,48967.0,43.3407,43.3491,43.3323,43.3491,48967.0
2019-11-22 13:20:00,51.47,51.48,51.46,51.47,43322.0,43.3407,43.3491,43.3323,43.3407,43322.0
2019-11-22 13:30:00,51.46,51.47,51.46,51.47,69816.0,43.3323,43.3407,43.3323,43.3407,69816.0
2019-11-22 13:40:00,51.47,51.48,51.46,51.46,61888.0,43.3407,43.3491,43.3323,43.3323,61888.0
2019-11-22 13:50:00,51.46,51.46,51.44,51.46,51678.0,43.3323,43.3323,43.3155,43.3323,51678.0
2019-11-22 14:00:00,51.46,51.46,51.43,51.44,53679.0,43.3323,43.3323,43.307,43.3155,53679.0
2019-11-22 14:10:00,51.45,51.46,51.44,51.45,70775.0,43.3239,43.3323,43.3155,43.3239,70775.0
2019-11-22 14:20:00,51.46,51.46,51.45,51.46,288207.0,43.3323,43.3323,43.3239,43.3323,288207.0
2019-11-22 14:30:00,51.46,51.48,51.45,51.47,75202.0,43.3323,43.3491,43.3239,43.3407,75202.0
2019-11-22 14:40:00,51.47,51.48,51.46,51.48,149199.0,43.3407,43.3491,43.3323,43.3491,149199.0
2019-11-22 14:50:00,51.48,51.5,51.47,51.5,102259.0,43.3491,43.366,43.3407,43.366,102259.0
2019-11-22 15:00:00,51.5,51.51,51.49,51.5,104193.0,43.366,43.3744,43.3576,43.366,104193.0
2019-11-22 15:10:00,51.49,51.51,51.49,51.51,58387.0,43.3576,43.3744,43.3576,43.3744,58387.0
2019-11-22 15:20:00,51.51,51.52,51.5,51.51,96871.0,43.3744,43.3828,43.366,43.3744,96871.0
2019-11-22 15:30:00,51.51,51.52,51.49,51.5,163862.0,43.3744,43.3828,43.3576,43.366,163862.0
2019-11-22 15:40:00,51.5,51.51,51.49,51.5,107866.0,43.366,43.3744,43.3576,43.366,107866.0
2019-11-22 15:50:00,51.49,51.53,51.48,51.52,509584.0,43.3576,43.3912,43.3491,43.3828,509584.0
2019-11-25 09:30:00,51.83,51.89,51.78,51.89,544721.0,43.6439,43.6944,43.6018,43.6944,544721.0
2019-11-25 09:40:00,51.89,51.96,51.89,51.95,162971.0,43.6944,43.7533,43.6944,43.7449,162971.0
2019-11-25 09:50:00,51.96,51.98,51.94,51.97,167536.0,43.7533,43.7702,43.7365,43.7617,167536.0
2019-11-25 10:00:00,51.97,52.0,51.96,51.99,86516.0,43.7617,43.787,43.7533,43.7786,86516.0
2019-11-25 10:10:00,52.0,52.01,51.99,52.01,145846.0,43.787,43.7954,43.7786,43.7954,145846.0
2019-11-25 10:20:00,52.01,52.02,51.98,52.01,177308.0,43.7954,43.8038,43.7702,43.7954,177308.0
2019-11-25 10:30:00,52.0,52.04,52.0,52.01,67173.0,43.787,43.8207,43.787,43.7954,67173.0
2019-11-25 10:40:00,52.01,52.03,51.99,52.0,511338.0,43.7954,43.8123,43.7786,43.787,511338.0
2019-11-25 10:50:00,52.0,52.01,51.96,51.98,78568.0,43.787,43.7954,43.7533,43.7702,78568.0
2019-11-25 11:00:00,51.98,52.0,51.95,51.96,95254.0,43.7702,43.787,43.7449,43.7533,95254.0
2019-11-25 11:10:00,51.95,51.98,51.94,51.96,129863.0,43.7449,43.7702,43.7365,43.7533,129863.0
2019-11-25 11:20:00,51.95,51.97,51.94,51.94,84353.0,43.7449,43.7617,43.7365,43.7365,84353.0
2019-11-25 11:30:00,51.95,51.95,51.91,51.93,199130.0,43.7449,43.7449,43.7112,43.7281,199130.0
2019-11-25 11:40:00,51.93,51.95,51.91,51.93,57884.0,43.7281,43.7449,43.7112,43.7281,57884.0
2019-11-25 11:50:00,51.92,51.95,51.91,51.95,45321.0,43.7196,43.7449,43.7112,43.7449,45321.0
2019-11-25 12:00:00,51.94,51.97,51.94,51.96,175177.0,43.7365,43.7617,43.7365,43.7533,175177.0
2019-11-25 12:10:00,51.97,51.97,51.95,51.95,107466.0,43.7617,43.7617,43.7449,43.7449,107466.0
2019-11-25 12:20:00,51.96,51.98,51.95,51.98,132602.0,43.7533,43.7702,43.7449,43.7702,132602.0
2019-11-25 12:30:00,51.98,51.99,51.97,51.99,63869.0,43.7702,43.7786,43.7617,43.7786,63869.0
2019-11-25 12:40:00,51.99,51.99,51.97,51.98,121254.0,43.7786,43.7786,43.7617,43.7702,121254.0
2019-11-25 12:50:00,51.98,51.99,51.98,51.98,60266.0,43.7702,43.7786,43.7702,43.7702,60266.0
2019-11-25 13:00:00,51.99,52.01,51.98,52.0,236824.0,43.7786,43.7954,43.7702,43.787,236824.0
2019-11-25 13:10:00,51.99,52.02,51.99,52.02,139837.0,43.7786,43.8038,43.7786,43.8038,139837.0
2019-11-25 13:20:00,52.01,52.03,52.01,52.01,217829.0,43.7954,43.8123,43.7954,43.7954,217829.0
2019-11-25 13:30:00,52.02,52.03,51.99,52.03,136663.0,43.8038,43.8123,43.7786,43.8123,136663.0
2019-11-25 13:40:00,52.03,52.03,52.01,52.03,118442.0,43.8123,43.8123,43.7954,43.8123,118442.0
2019-11-25 13:50:00,52.03,52.05,52.02,52.05,90718.0,43.8123,43.8291,43.8038,43.8291,90718.0
2019-11-25 14:00:00,52.04,52.05,52.03,52.04,102315.0,43.8207,43.8291,43.8123,43.8207,102315.0
2019-11-25 14:10:00,52.05,52.05,52.02,52.03,108182.0,43.8291,43.8291,43.8038,43.8123,108182.0
2019-11-25 14:20:00,52.03,52.04,52.02,52.04,105627.0,43.8123,43.8207,43.8038,43.8207,105627.0
2019-11-25 14:30:00,52.03,52.04,52.02,52.04,192384.0,43.8123,43.8207,43.8038,43.8207,192384.0
2019-11-25 14:40:00,52.04,52.04,52.03,52.04,205028.0,43.8207,43.8207,43.8123,43.8207,205028.0
2019-11-25 14:50:00,52.04,52.05,52.03,52.05,254013.0,43.8207,43.8291,43.8123,43.8291,254013.0
2019-11-25 15:00:00,52.05,52.06,52.04,52.06,347060.0,43.8291,43.8375,43.8207,43.8375,347060.0
2019-11-25 15:10:00,52.06,52.06,52.02,52.04,1967165.0,43.8375,43.8375,43.8038,43.8207,1967165.0
2019-11-25 15:20:00,52.04,52.05,52.03,52.04,498199.0,43.8207,43.8291,43.8123,43.8207,498199.0
2019-11-25 15:30:00,52.04,52.04,52.01,52.01,472366.0,43.8207,43.8207,43.7954,43.7954,472366.0
2019-11-25 15:40:00,52.02,52.02,51.99,52.0,1015722.0,43.8038,43.8038,43.7786,43.787,1015722.0
2019-11-25 15:50:00,51.99,52.03,51.98,52.03,1457528.0,43.7786,43.8123,43.7702,43.8123,1457528.0
2019-11-26 09:30:00,51.72,51.74,51.62,51.63,618276.0,43.5512,43.5681,43.467,43.4754,618276.0
2019-11-26 09:40:00,51.63,51.64,51.59,51.63,328697.0,43.4754,43.4839,43.4418,43.4754,328697.0
2019-11-26 09:50:00,51.64,51.65,51.61,51.63,314578.0,43.4839,43.4923,43.4586,43.4754,314578.0
2019-11-26 10:00:00,51.63,51.63,51.58,51.61,263957.0,43.4754,43.4754,43.4333,43.4586,263957.0
2019-11-26 10:10:00,51.61,51.62,51.59,51.61,313607.0,43.4586,43.467,43.4418,43.4586,313607.0
2019-11-26 10:20:00,51.61,51.62,51.59,51.6,349515.0,43.4586,43.467,43.4418,43.4502,349515.0
2019-11-26 10:30:00,51.59,51.6,51.53,51.55,351978.0,43.4418,43.4502,43.3912,43.4081,351978.0
2019-11-26 10:40:00,51.55,51.6,51.54,51.58,187675.0,43.4081,43.4502,43.3997,43.4333,187675.0
2019-11-26 10:50:00,51.59,51.59,51.57,51.58,187813.0,43.4418,43.4418,43.4249,43.4333,187813.0
2019-11-26 11:00:00,51.59,51.61,51.58,51.6,171031.0,43.4418,43.4586,43.4333,43.4502,171031.0
2019-11-26 11:10:00,51.6,51.63,51.6,51.63,149035.0,43.4502,43.4754,43.4502,43.4754,149035.0
2019-11-26 11:20:00,51.63,51.64,51.61,51.61,277775.0,43.4754,43.4839,43.4586,43.4586,277775.0
2019-11-26 11:30:00,51.61,51.67,51.59,51.67,419154.0,43.4586,43.5091,43.4418,43.5091,419154.0
2019-11-26 11:40:00,51.66,51.67,51.64,51.66,179667.0,43.5007,43.5091,43.4839,43.5007,179667.0
2019-11-26 11:50:00,51.66,51.67,51.64,51.67,82697.0,43.5007,43.5091,43.4839,43.5091,82697.0
2019-11-26 12:00:00,51.67,51.67,51.62,51.64,157611.0,43.5091,43.5091,43.467,43.4839,157611.0
2019-11-26 12:10:00,51.64,51.66,51.62,51.63,135053.0,43.4839,43.5007,43.467,43.4754,135053.0
2019-11-26 12:20:00,51.62,51.65,51.62,51.65,77893.0,43.467,43.4923,43.467,43.4923,77893.0
2019-11-26 12:30:00,51.65,51.66,51.64,51.64,50951.0,43.4923,43.5007,43.4839,43.4839,50951.0
2019-11-26 12:40:00,51.64,51.64,51.62,51.64,171151.0,43.4839,43.4839,43.467,43.4839,171151.0
2019-11-26 12:50:00,51.63,51.64,51.62,51.64,75756.0,43.4754,43.4839,43.467,43.4839,75756.0
2019-11-26 13:00:00,51.64,51.64,51.62,51.62,260837.0,43.4839,43.4839,43.467,43.467,260837.0
2019-11-26 13:10:00,51.62,51.62,51.6,51.61,71277.0,43.467,43.467,43.4502,43.4586,71277.0
2019-11-26 13:20:00,51.62,51.63,51.59,51.6,441612.0,43.467,43.4754,43.4418,43.4502,441612.0
2019-11-26 13:30:00,51.6,51.62,51.58,51.61,121290.0,43.4502,43.467,43.4333,43.4586,121290.0
2019-11-26 13:40:00,51.62,51.62,51.59,51.59,69865.0,43.467,43.467,43.4418,43.4418,69865.0
2019-11-26 13:50:00,51.6,51.61,51.59,51.59,71993.0,43.4502,43.4586,43.4418,43.4418,71993.0
2019-11-26 14:00:00,51.6,51.64,51.59,51.63,143817.0,43.4502,43.4839,43.4418,43.4754,143817.0
2019-11-26 14:10:00,51.64,51.67,51.62,51.64,168228.0,43.4839,43.5091,43.467,43.4839,168228.0
2019-11-26 14:20:00,51.64,51.65,51.62,51.63,71291.0,43.4839,43.4923,43.467,43.4754,71291.0
2019-11-26 14:30:00,51.63,51.64,51.62,51.63,104688.0,43.4754,43.4839,43.467,43.4754,104688.0
2019-11-26 14:40:00,51.63,51.66,51.62,51.66,133228.0,43.4754,43.5007,43.467,43.5007,133228.0
2019-11-26 14:50:00,51.66,51.67,51.65,51.66,104011.0,43.5007,43.5091,43.4923,43.5007,104011.0
2019-11-26 15:00:00,51.66,51.68,51.65,51.66,516811.0,43.5007,43.5175,43.4923,43.5007,516811.0
2019-11-26 15:10:00,51.66,51.68,51.65,51.68,370169.0,43.5007,43.5175,43.4923,43.5175,370169.0
2019-11-26 15:20:00,51.68,51.68,51.67,51.67,574452.0,43.5175,43.5175,43.5091,43.5091,574452.0
2019-11-26 15:30:00,51.68,51.74,51.67,51.74,762085.0,43.5175,43.5681,43.5091,43.5681,762085.0
2019-11-26 15:40:00,51.73,51.78,51.73,51.78,1064826.0,43.5597,43.6018,43.5597,43.6018,1064826.0
2019-11-26 15:50:00,51.77,51.89,51.77,51.84,1665712.0,43.5933,43.6944,43.5933,43.6523,1665712.0
2019-11-27 09:30:00,51.78,51.8,51.73,51.73,471883.0,43.6018,43.6186,43.5597,43.5597,471883.0
2019-11-27 09:40:00,51.74,51.75,51.69,51.72,174726.0,43.5681,43.5765,43.526,43.5512,174726.0
2019-11-27 09:50:00,51.73,51.75,51.71,51.74,111663.0,43.5597,43.5765,43.5428,43.5681,111663.0
2019-11-27 10:00:00,51.74,51.75,51.69,51.72,107863.0,43.5681,43.5765,43.526,43.5512,107863.0
2019-11-27 10:10:00,51.72,51.74,51.71,51.73,187537.0,43.5512,43.5681,43.5428,43.5597,187537.0
2019-11-27 10:20:00,51.73,51.75,51.72,51.74,80549.0,43.5597,43.5765,43.5512,43.5681,80549.0
2019-11-27 10:30:00,51.74,51.77,51.73,51.75,267408.0,43.5681,43.5933,43.5597,43.5765,267408.0
2019-11-27 10:40:00,51.77,51.78,51.73,51.75,67984.0,43.5933,43.6018,43.5597,43.5765,67984.0
2019-11-27 10:50:00,51.74,51.75,51.7,51.71,86560.0,43.5681,43.5765,43.5344,43.5428,86560.0
2019-11-27 11:00:00,51.71,51.74,51.71,51.72,119356.0,43.5428,43.5681,43.5428,43.5512,119356.0
2019-11-27 11:10:00,51.72,51.74,51.71,51.72,79927.0,43.5512,43.5681,43.5428,43.5512,79927.0
2019-11-27 11:20:00,51.72,51.75,51.71,51.75,108808.0,43.5512,43.5765,43.5428,43.5765,108808.0
2019-11-27 11:30:00,51.75,51.77,51.74,51.77,119570.0,43.5765,43.5933,43.5681,43.5933,119570.0
2019-11-27 11:40:00,51.78,51.81,51.77,51.81,68330.0,43.6018,43.627,43.5933,43.627,68330.0
2019-11-27 11:50:00,51.81,51.84,51.8,51.84,42642.0,43.627,43.6523,43.6186,43.6523,42642.0
2019-11-27 12:00:00,51.84,51.84,51.82,51.83,136480.0,43.6523,43.6523,43.6354,43.6439,136480.0
2019-11-27 12:10:00,51.83,51.83,51.8,51.8,85961.0,43.6439,43.6439,43.6186,43.6186,85961.0
2019-11-27 12:20:00,51.8,51.81,51.79,51.8,211110.0,43.6186,43.627,43.6102,43.6186,211110.0
2019-11-27 12:30:00,51.8,51.81,51.79,51.81,154751.0,43.6186,43.627,43.6102,43.627,154751.0
2019-11-27 12:40:00,51.8,51.81,51.79,51.8,461898.0,43.6186,43.627,43.6102,43.6186,461898.0
2019-11-27 12:50:00,51.8,51.81,51.79,51.8,107148.0,43.6186,43.627,43.6102,43.6186,107148.0
2019-11-27 13:00:00,51.8,51.85,51.8,51.84,149958.0,43.6186,43.6607,43.6186,43.6523,149958.0
2019-11-27 13:10:00,51.83,51.86,51.82,51.84,79307.0,43.6439,43.6691,43.6354,43.6523,79307.0
2019-11-27 13:20:00,51.84,51.87,51.84,51.87,132284.0,43.6523,43.6775,43.6523,43.6775,132284.0
2019-11-27 13:30:00,51.87,51.9,51.86,51.89,132699.0,43.6775,43.7028,43.6691,43.6944,132699.0
2019-11-27 13:40:00,51.88,51.92,51.88,51.91,110248.0,43.686,43.7196,43.686,43.7112,110248.0
2019-11-27 13:50:00,51.91,51.93,51.89,51.9,171066.0,43.7112,43.7281,43.6944,43.7028,171066.0
2019-11-27 14:00:00,51.9,51.92,51.89,51.9,174738.0,43.7028,43.7196,43.6944,43.7028,174738.0
2019-11-27 14:10:00,51.91,51.94,51.9,51.93,283863.0,43.7112,43.7365,43.7028,43.7281,283863.0
2019-11-27 14:20:00,51.93,51.95,51.93,51.93,196005.0,43.7281,43.7449,43.7281,43.7281,196005.0
2019-11-27 14:30:00,51.94,51.94,51.89,51.9,1827691.0,43.7365,43.7365,43.6944,43.7028,1827691.0
2019-11-27 14:40:00,51.91,51.91,51.9,51.91,124629.0,43.7112,43.7112,43.7028,43.7112,124629.0
2019-11-27 14:50:00,51.9,51.92,51.9,51.91,135939.0,43.7028,43.7196,43.7028,43.7112,135939.0
2019-11-27 15:00:00,51.91,51.92,51.89,51.91,393627.0,43.7112,43.7196,43.6944,43.7112,393627.0
2019-11-27 15:10:00,51.91,51.93,51.91,51.91,147831.0,43.7112,43.7281,43.7112,43.7112,147831.0
2019-11-27 15:20:00,51.91,51.92,51.91,51.92,463968.0,43.7112,43.7196,43.7112,43.7196,463968.0
2019-11-27 15:30:00,51.92,51.94,51.9,51.91,439868.0,43.7196,43.7365,43.7028,43.7112,439868.0
2019-11-27 15:40:00,51.9,51.91,51.88,51.89,278696.0,43.7028,43.7112,43.686,43.6944,278696.0
2019-11-27 15:50:00,51.88,51.92,51.88,51.92,1200522.0,43.686,43.7196,43.686,43.7196,1200522.0
2019-11-29 09:30:00,51.27,51.27,51.17,51.24,905958.0,43.1723,43.1723,43.0881,43.147,905958.0
2019-11-29 09:40:00,51.24,51.24,51.2,51.24,299065.0,43.147,43.147,43.1134,43.147,299065.0
2019-11-29 09:50:00,51.24,51.33,51.23,51.32,296928.0,43.147,43.2228,43.1386,43.2144,296928.0
2019-11-29 10:00:00,51.32,51.36,51.31,51.34,284955.0,43.2144,43.2481,43.206,43.2312,284955.0
2019-11-29 10:10:00,51.35,51.35,51.31,51.32,299063.0,43.2397,43.2397,43.206,43.2144,299063.0
2019-11-29 10:20:00,51.31,51.32,51.27,51.28,818954.0,43.206,43.2144,43.1723,43.1807,818954.0
2019-11-29 10:30:00,51.27,51.29,51.24,51.28,140086.0,43.1723,43.1891,43.147,43.1807,140086.0
2019-11-29 10:40:00,51.29,51.29,51.26,51.28,190726.0,43.1891,43.1891,43.1639,43.1807,190726.0
2019-11-29 10:50:00,51.28,51.29,51.27,51.28,95599.0,43.1807,43.1891,43.1723,43.1807,95599.0
2019-11-29 11:00:00,51.28,51.28,51.21,51.25,436122.0,43.1807,43.1807,43.1218,43.1555,436122.0
2019-11-29 11:10:00,51.25,51.27,51.23,51.26,230354.0,43.1555,43.1723,43.1386,43.1639,230354.0
2019-11-29 11:20:00,51.25,51.26,51.22,51.23,179859.0,43.1555,43.1639,43.1302,43.1386,179859.0
2019-11-29 11:30:00,51.23,51.24,51.21,51.22,278334.0,43.1386,43.147,43.1218,43.1302,278334.0
2019-11-29 11:40:00,51.22,51.23,51.2,51.2,396800.0,43.1302,43.1386,43.1134,43.1134,396800.0
2019-11-29 11:50:00,51.21,51.23,51.18,51.23,484959.0,43.1218,43.1386,43.0965,43.1386,484959.0
2019-11-29 12:00:00,51.23,51.23,51.2,51.2,241565.0,43.1386,43.1386,43.1134,43.1134,241565.0
2019-11-29 12:10:00,51.2,51.21,51.17,51.18,229565.0,43.1134,43.1218,43.0881,43.0965,229565.0
2019-11-29 12:20:00,51.18,51.19,51.15,51.16,299027.0,43.0965,43.1049,43.0713,43.0797,299027.0
2019-11-29 12:30:00,51.16,51.18,51.15,51.18,312878.0,43.0797,43.0965,43.0713,43.0965,312878.0
2019-11-29 12:40:00,51.18,51.18,51.16,51.16,155150.0,43.0965,43.0965,43.0797,43.0797,155150.0
2019-11-29 12:50:00,51.17,51.21,51.16,51.18,601960.0,43.0881,43.1218,43.0797,43.0965,601960.0
2019-12-02 09:30:00,51.29,51.31,51.14,51.14,1146526.0,43.1891,43.206,43.0628,43.0628,1146526.0
2019-12-02 09:40:00,51.14,51.21,51.12,51.18,1178936.0,43.0628,43.1218,43.046,43.0965,1178936.0
2019-12-02 09:50:00,51.18,51.23,51.15,51.15,399797.0,43.0965,43.1386,43.0713,43.0713,399797.0
2019-12-02 10:00:00,51.15,51.17,51.06,51.12,694667.0,43.0713,43.0881,42.9955,43.046,694667.0
2019-12-02 10:10:00,51.12,51.17,51.11,51.14,312782.0,43.046,43.0881,43.0376,43.0628,312782.0
2019-12-02 10:20:00,51.14,51.14,51.1,51.14,239890.0,43.0628,43.0628,43.0292,43.0628,239890.0
2019-12-02 10:30:00,51.14,51.15,51.01,51.09,754037.0,43.0628,43.0713,42.9534,43.0207,754037.0
2019-12-02 10:40:00,51.08,51.16,51.07,51.12,355251.0,43.0123,43.0797,43.0039,43.046,355251.0
2019-12-02 10:50:00,51.11,51.12,51.05,51.08,263071.0,43.0376,43.046,42.9871,43.0123,263071.0
2019-12-02 11:00:00,51.09,51.11,51.04,51.06,188399.0,43.0207,43.0376,42.9786,42.9955,188399.0
2019-12-02 11:10:00,51.05,51.11,51.04,51.11,128544.0,42.9871,43.0376,42.9786,43.0376,128544.0
2019-12-02 11:20:00,51.12,51.15,51.09,51.14,250122.0,43.046,43.0713,43.0207,43.0628,250122.0
2019-12-02 11:30:00,51.13,51.15,51.05,51.09,178771.0,43.0544,43.0713,42.9871,43.0207,178771.0
2019-12-02 11:40:00,51.09,51.1,51.07,51.1,111470.0,43.0207,43.0292,43.0039,43.0292,111470.0
2019-12-02 11:50:00,51.1,51.11,51.07,51.1,114850.0,43.0292,43.0376,43.0039,43.0292,114850.0
2019-12-02 12:00:00,51.1,51.13,51.09,51.12,130139.0,43.0292,43.0544,43.0207,43.046,130139.0
2019-12-02 12:10:00,51.13,51.16,51.1,51.13,149696.0,43.0544,43.0797,43.0292,43.0544,149696.0
2019-12-02 12:20:00,51.13,51.18,50.96,51.1,559343.0,43.0544,43.0965,42.9113,43.0292,559343.0
2019-12-02 12:30:00,51.11,51.12,51.05,51.07,86139.0,43.0376,43.046,42.9871,43.0039,86139.0
2019-12-02 12:40:00,51.07,51.1,51.05,51.06,79068.0,43.0039,43.0292,42.9871,42.9955,79068.0
2019-12-02 12:50:00,51.06,51.09,51.05,51.06,972644.0,42.9955,43.0207,42.9871,42.9955,972644.0
2019-12-02 13:00:00,51.05,51.11,51.05,51.11,90928.0,42.9871,43.0376,42.9871,43.0376,90928.0
2019-12-02 13:10:00,51.11,51.11,51.09,51.1,101051.0,43.0376,43.0376,43.0207,43.0292,101051.0
2019-12-02 13:20:00,51.11,51.13,51.09,51.12,111485.0,43.0376,43.0544,43.0207,43.046,111485.0
2019-12-02 13:30:00,51.11,51.12,51.09,51.1,76131.0,43.0376,43.046,43.0207,43.0292,76131.0
2019-12-02 13:40:00,51.09,51.11,51.08,51.11,53947.0,43.0207,43.0376,43.0123,43.0376,53947.0
2019-12-02 13:50:00,51.11,51.12,51.1,51.11,86059.0,43.0376,43.046,43.0292,43.0376,86059.0
2019-12-02 14:00:00,51.11,51.11,51.09,51.11,74052.0,43.0376,43.0376,43.0207,43.0376,74052.0
2019-12-02 14:10:00,51.11,51.11,51.1,51.1,104100.0,43.0376,43.0376,43.0292,43.0292,104100.0
2019-12-02 14:20:00,51.1,51.11,51.09,51.11,148768.0,43.0292,43.0376,43.0207,43.0376,148768.0
2019-12-02 14:30:00,51.11,51.11,51.1,51.11,169192.0,43.0376,43.0376,43.0292,43.0376,169192.0
2019-12-02 14:40:00,51.11,51.12,51.1,51.12,58387.0,43.0376,43.046,43.0292,43.046,58387.0
2019-12-02 14:50:00,51.11,51.12,51.09,51.1,65824.0,43.0376,43.046,43.0207,43.0292,65824.0
2019-12-02 15:00:00,51.1,51.11,51.08,51.09,195657.0,43.0292,43.0376,43.0123,43.0207,195657.0
2019-12-02 15:10:00,51.08,51.1,51.08,51.1,179428.0,43.0123,43.0292,43.0123,43.0292,179428.0
2019-12-02 15:20:00,51.1,51.1,51.07,51.08,135423.0,43.0292,43.0292,43.0039,43.0123,135423.0
2019-12-02 15:30:00,51.09,51.11,51.07,51.11,206599.0,43.0207,43.0376,43.0039,43.0376,206599.0
2019-12-02 15:40:00,51.11,51.12,51.1,51.11,290666.0,43.0376,43.046,43.0292,43.0376,290666.0
2019-12-02 15:50:00,51.11,51.15,51.09,51.15,1313235.0,43.0376,43.0713,43.0207,43.0713,1313235.0
2019-12-03 09:30:00,50.7,50.75,50.56,50.64,948488.0,42.6923,42.7344,42.5744,42.6418,948488.0
2019-12-03 09:40:00,50.64,50.68,50.49,50.51,769485.0,42.6418,42.6755,42.5155,42.5323,769485.0
2019-12-03 09:50:00,50.5,50.66,50.47,50.65,386538.0,42.5239,42.6586,42.4987,42.6502,386538.0
2019-12-03 10:00:00,50.65,50.67,50.61,50.62,368126.0,42.6502,42.6671,42.6165,42.625,368126.0
2019-12-03 10:10:00,50.62,50.77,50.6,50.77,491045.0,42.625,42.7513,42.6081,42.7513,491045.0
2019-12-03 10:20:00,50.77,50.77,50.69,50.69,122008.0,42.7513,42.7513,42.6839,42.6839,122008.0
2019-12-03 10:30:00,50.7,50.76,50.67,50.71,118324.0,42.6923,42.7429,42.6671,42.7008,118324.0
2019-12-03 10:40:00,50.7,50.75,50.65,50.65,202742.0,42.6923,42.7344,42.6502,42.6502,202742.0
2019-12-03 10:50:00,50.65,50.68,50.62,50.64,226256.0,42.6502,42.6755,42.625,42.6418,226256.0
2019-12-03 11:00:00,50.64,50.66,50.61,50.66,247086.0,42.6418,42.6586,42.6165,42.6586,247086.0
2019-12-03 11:10:00,50.66,50.73,50.64,50.71,273950.0,42.6586,42.7176,42.6418,42.7008,273950.0
2019-12-03 11:20:00,50.71,50.71,50.67,50.69,159321.0,42.7008,42.7008,42.6671,42.6839,159321.0
2019-12-03 11:30:00,50.68,50.71,50.64,50.71,258818.0,42.6755,42.7008,42.6418,42.7008,258818.0
2019-12-03 11:40:00,50.71,50.72,50.67,50.68,112396.0,42.7008,42.7092,42.6671,42.6755,112396.0
2019-12-03 11:50:00,50.69,50.69,50.66,50.68,81541.0,42.6839,42.6839,42.6586,42.6755,81541.0
2019-12-03 12:00:00,50.69,50.7,50.67,50.7,92771.0,42.6839,42.6923,42.6671,42.6923,92771.0
2019-12-03 12:10:00,50.7,50.73,50.68,50.72,168358.0,42.6923,42.7176,42.6755,42.7092,168358.0
2019-12-03 12:20:00,50.72,50.75,50.72,50.75,172188.0,42.7092,42.7344,42.7092,42.7344,172188.0
2019-12-03 12:30:00,50.74,50.76,50.73,50.75,103217.0,42.726,42.7429,42.7176,42.7344,103217.0
2019-12-03 12:40:00,50.75,50.77,50.72,50.76,76389.0,42.7344,42.7513,42.7092,42.7429,76389.0
2019-12-03 12:50:00,50.76,50.77,50.74,50.77,70947.0,42.7429,42.7513,42.726,42.7513,70947.0
2019-12-03 13:00:00,50.77,50.79,50.74,50.76,100386.0,42.7513,42.7681,42.726,42.7429,100386.0
2019-12-03 13:10:00,50.75,50.78,50.75,50.77,77374.0,42.7344,42.7597,42.7344,42.7513,77374.0
2019-12-03 13:20:00,50.77,50.79,50.75,50.78,85105.0,42.7513,42.7681,42.7344,42.7597,85105.0
2019-12-03 13:30:00,50.79,50.81,50.77,50.81,228758.0,42.7681,42.785,42.7513,42.785,228758.0
2019-12-03 13:40:00,50.82,50.82,50.78,50.78,125558.0,42.7934,42.7934,42.7597,42.7597,125558.0
2019-12-03 13:50:00,50.77,50.78,50.75,50.77,189500.0,42.7513,42.7597,42.7344,42.7513,189500.0
2019-12-03 14:00:00,50.76,50.79,50.75,50.77,159327.0,42.7429,42.7681,42.7344,42.7513,159327.0
2019-12-03 14:10:00,50.77,50.78,50.75,50.76,340640.0,42.7513,42.7597,42.7344,42.7429,340640.0
2019-12-03 14:20:00,50.76,50.76,50.73,50.75,142928.0,42.7429,42.7429,42.7176,42.7344,142928.0
2019-12-03 14:30:00,50.75,50.77,50.74,50.76,131117.0,42.7344,42.7513,42.726,42.7429,131117.0
2019-12-03 14:40:00,50.76,50.78,50.75,50.76,169603.0,42.7429,42.7597,42.7344,42.7429,169603.0
2019-12-03 14:50:00,50.76,50.78,50.75,50.77,61042.0,42.7429,42.7597,42.7344,42.7513,61042.0
2019-12-03 15:00:00,50.77,50.78,50.73,50.74,50550.0,42.7513,42.7597,42.7176,42.726,50550.0
2019-12-03 15:10:00,50.74,50.79,50.73,50.79,102587.0,42.726,42.7681,42.7176,42.7681,102587.0
2019-12-03 15:20:00,50.79,50.85,50.78,50.85,206215.0,42.7681,42.8186,42.7597,42.8186,206215.0
2019-12-03 15:30:00,50.84,50.85,50.83,50.84,100173.0,42.8102,42.8186,42.8018,42.8102,100173.0
2019-12-03 15:40:00,50.84,50.85,50.82,50.85,83056.0,42.8102,42.8186,42.7934,42.8186,83056.0
2019-12-03 15:50:00,50.85,50.89,50.83,50.88,537954.0,42.8186,42.8523,42.8018,42.8439,537954.0
2019-12-04 09:30:00,51.27,51.31,51.21,51.3,347228.0,43.1723,43.206,43.1218,43.1976,347228.0
2019-12-04 09:40:00,51.3,51.31,51.25,51.3,230830.0,43.1976,43.206,43.1555,43.1976,230830.0
2019-12-04 09:50:00,51.3,51.32,51.28,51.3,117215.0,43.1976,43.2144,43.1807,43.1976,117215.0
2019-12-04 10:00:00,51.3,51.33,51.24,51.26,197534.0,43.1976,43.2228,43.147,43.1639,197534.0
2019-12-04 10:10:00,51.26,51.28,51.23,51.27,175852.0,43.1639,43.1807,43.1386,43.1723,175852.0
2019-12-04 10:20:00,51.27,51.31,51.23,51.23,131983.0,43.1723,43.206,43.1386,43.1386,131983.0
2019-12-04 10:30:00,51.24,51.26,51.21,51.22,146087.0,43.147,43.1639,43.1218,43.1302,146087.0
2019-12-04 10:40:00,51.22,51.25,51.21,51.24,63737.0,43.1302,43.1555,43.1218,43.147,63737.0
2019-12-04 10:50:00,51.24,51.28,51.24,51.28,85279.0,43.147,43.1807,43.147,43.1807,85279.0
2019-12-04 11:00:00,51.28,51.29,51.24,51.26,106493.0,43.1807,43.1891,43.147,43.1639,106493.0
2019-12-04 11:10:00,51.26,51.31,51.25,51.26,145995.0,43.1639,43.206,43.1555,43.1639,145995.0
2019-12-04 11:20:00,51.27,51.29,51.25,51.26,108583.0,43.1723,43.1891,43.1555,43.1639,108583.0
2019-12-04 11:30:00,51.25,51.3,51.25,51.28,133607.0,43.1555,43.1976,43.1555,43.1807,133607.0
2019-12-04 11:40:00,51.28,51.3,51.26,51.29,304565.0,43.1807,43.1976,43.1639,43.1891,304565.0
2019-12-04 11:50:00,51.29,51.29,51.26,51.26,25343.0,43.1891,43.1891,43.1639,43.1639,25343.0
2019-12-04 12:00:00,51.26,51.29,51.26,51.29,61978.0,43.1639,43.1891,43.1639,43.1891,61978.0
2019-12-04 12:10:00,51.28,51.3,51.27,51.3,146153.0,43.1807,43.1976,43.1723,43.1976,146153.0
2019-12-04 12:20:00,51.29,51.3,51.28,51.29,56860.0,43.1891,43.1976,43.1807,43.1891,56860.0
2019-12-04 12:30:00,51.29,51.3,51.28,51.29,140812.0,43.1891,43.1976,43.1807,43.1891,140812.0
2019-12-04 12:40:00,51.29,51.32,51.28,51.31,204276.0,43.1891,43.2144,43.1807,43.206,204276.0
2019-12-04 12:50:00,51.32,51.34,51.3,51.32,367274.0,43.2144,43.2312,43.1976,43.2144,367274.0
2019-12-04 13:00:00,51.32,51.35,51.3,51.31,205563.0,43.2144,43.2397,43.1976,43.206,205563.0
2019-12-04 13:10:00,51.31,51.32,51.28,51.3,102405.0,43.206,43.2144,43.1807,43.1976,102405.0
2019-12-04 13:20:00,51.3,51.3,51.28,51.3,79529.0,43.1976,43.1976,43.1807,43.1976,79529.0
2019-12-04 13:30:00,51.29,51.31,51.28,51.28,57472.0,43.1891,43.206,43.1807,43.1807,57472.0
2019-12-04 13:40:00,51.28,51.28,51.26,51.27,51934.0,43.1807,43.1807,43.1639,43.1723,51934.0
2019-12-04 13:50:00,51.27,51.29,51.25,51.29,162689.0,43.1723,43.1891,43.1555,43.1891,162689.0
2019-12-04 14:00:00,51.29,51.31,51.28,51.3,106372.0,43.1891,43.206,43.1807,43.1976,106372.0
2019-12-04 14:10:00,51.29,51.31,51.29,51.3,70009.0,43.1891,43.206,43.1891,43.1976,70009.0
2019-12-04 14:20:00,51.3,51.3,51.29,51.3,74460.0,43.1976,43.1976,43.1891,43.1976,74460.0
2019-12-04 14:30:00,51.3,51.31,51.29,51.3,160588.0,43.1976,43.206,43.1891,43.1976,160588.0
2019-12-04 14:40:00,51.3,51.32,51.3,51.3,122587.0,43.1976,43.2144,43.1976,43.1976,122587.0
2019-12-04 14:50:00,51.31,51.32,51.3,51.31,104139.0,43.206,43.2144,43.1976,43.206,104139.0
2019-12-04 15:00:00,51.31,51.31,51.29,51.29,56459.0,43.206,43.206,43.1891,43.1891,56459.0
2019-12-04 15:10:00,51.28,51.29,51.28,51.29,124799.0,43.1807,43.1891,43.1807,43.1891,124799.0
2019-12-04 15:20:00,51.29,51.29,51.27,51.27,59615.0,43.1891,43.1891,43.1723,43.1723,59615.0
2019-12-04 15:30:00,51.27,51.28,51.25,51.26,190843.0,43.1723,43.1807,43.1555,43.1639,190843.0
2019-12-04 15:40:00,51.26,51.27,51.25,51.27,149426.0,43.1639,43.1723,43.1555,43.1723,149426.0
2019-12-04 15:50:00,51.27,51.28,51.25,51.28,544878.0,43.1723,43.1807,43.1555,43.1807,544878.0
2019-12-05 09:30:00,51.35,51.38,51.3,51.38,81356.0,43.2397,43.2649,43.1976,43.2649,81356.0
2019-12-05 09:40:00,51.37,51.44,51.37,51.41,63197.0,43.2565,43.3155,43.2565,43.2902,63197.0
2019-12-05 09:50:00,51.4,51.43,51.35,51.38,134216.0,43.2818,43.307,43.2397,43.2649,134216.0
2019-12-05 10:00:00,51.38,51.4,51.3,51.31,560528.0,43.2649,43.2818,43.1976,43.206,560528.0
2019-12-05 10:10:00,51.31,51.35,51.29,51.35,153236.0,43.206,43.2397,43.1891,43.2397,153236.0
2019-12-05 10:20:00,51.34,51.37,51.33,51.36,86846.0,43.2312,43.2565,43.2228,43.2481,86846.0
2019-12-05 10:30:00,51.36,51.4,51.36,51.36,53393.0,43.2481,43.2818,43.2481,43.2481,53393.0
2019-12-05 10:40:00,51.35,51.4,51.35,51.38,135765.0,43.2397,43.2818,43.2397,43.2649,135765.0
2019-12-05 10:50:00,51.38,51.42,51.37,51.4,93259.0,43.2649,43.2986,43.2565,43.2818,93259.0
2019-12-05 11:00:00,51.4,51.45,51.38,51.45,81677.0,43.2818,43.3239,43.2649,43.3239,81677.0
2019-12-05 11:10:00,51.45,51.47,51.42,51.46,89047.0,43.3239,43.3407,43.2986,43.3323,89047.0
2019-12-05 11:20:00,51.47,51.47,51.43,51.46,68974.0,43.3407,43.3407,43.307,43.3323,68974.0
2019-12-05 11:30:00,51.46,51.47,51.42,51.44,77063.0,43.3323,43.3407,43.2986,43.3155,77063.0
2019-12-05 11:40:00,51.44,51.53,51.44,51.52,199325.0,43.3155,43.3912,43.3155,43.3828,199325.0
2019-12-05 11:50:00,51.53,51.53,51.47,51.48,139466.0,43.3912,43.3912,43.3407,43.3491,139466.0
2019-12-05 12:00:00,51.48,51.52,51.48,51.48,128121.0,43.3491,43.3828,43.3491,43.3491,128121.0
2019-12-05 12:10:00,51.48,51.51,51.47,51.51,72184.0,43.3491,43.3744,43.3407,43.3744,72184.0
2019-12-05 12:20:00,51.5,51.53,51.49,51.52,85856.0,43.366,43.3912,43.3576,43.3828,85856.0
2019-12-05 12:30:00,51.52,51.52,51.48,51.51,102372.0,43.3828,43.3828,43.3491,43.3744,102372.0
2019-12-05 12:40:00,51.51,51.51,51.46,51.47,35196.0,43.3744,43.3744,43.3323,43.3407,35196.0
2019-12-05 12:50:00,51.47,51.49,51.47,51.48,63473.0,43.3407,43.3576,43.3407,43.3491,63473.0
2019-12-05 13:00:00,51.49,51.51,51.47,51.51,38653.0,43.3576,43.3744,43.3407,43.3744,38653.0
2019-12-05 13:10:00,51.51,51.53,51.5,51.5,80453.0,43.3744,43.3912,43.366,43.366,80453.0
2019-12-05 13:20:00,51.51,51.52,51.5,51.51,62442.0,43.3744,43.3828,43.366,43.3744,62442.0
2019-12-05 13:30:00,51.51,51.53,51.5,51.52,164816.0,43.3744,43.3912,43.366,43.3828,164816.0
2019-12-05 13:40:00,51.52,51.53,51.5,51.53,87829.0,43.3828,43.3912,43.366,43.3912,87829.0
2019-12-05 13:50:00,51.52,51.54,51.51,51.53,585007.0,43.3828,43.3997,43.3744,43.3912,585007.0
2019-12-05 14:00:00,51.52,51.53,51.51,51.53,145565.0,43.3828,43.3912,43.3744,43.3912,145565.0
2019-12-05 14:10:00,51.53,51.55,51.52,51.54,112098.0,43.3912,43.4081,43.3828,43.3997,112098.0
2019-12-05 14:20:00,51.54,51.55,51.52,51.54,78539.0,43.3997,43.4081,43.3828,43.3997,78539.0
2019-12-05 14:30:00,51.54,51.56,51.52,51.55,114468.0,43.3997,43.4165,43.3828,43.4081,114468.0
2019-12-05 14:40:00,51.55,51.56,51.52,51.53,42597.0,43.4081,43.4165,43.3828,43.3912,42597.0
2019-12-05 14:50:00,51.53,51.55,51.4,51.49,553644.0,43.3912,43.4081,43.2818,43.3576,553644.0
2019-12-05 15:00:00,51.49,51.53,51.48,51.51,360214.0,43.3576,43.3912,43.3491,43.3744,360214.0
2019-12-05 15:10:00,51.51,51.53,51.5,51.53,226776.0,43.3744,43.3912,43.366,43.3912,226776.0
2019-12-05 15:20:00,51.53,51.54,51.52,51.54,80604.0,43.3912,43.3997,43.3828,43.3997,80604.0
2019-12-05 15:30:00,51.53,51.57,51.53,51.57,520028.0,43.3912,43.4249,43.3912,43.4249,520028.0
2019-12-05 15:40:00,51.56,51.57,51.52,51.52,148768.0,43.4165,43.4249,43.3828,43.3828,148768.0
2019-12-05 15:50:00,51.52,51.53,51.49,51.5,760884.0,43.3828,43.3912,43.3576,43.366,760884.0
2019-12-06 09:30:00,51.77,51.82,51.69,51.72,468994.0,43.5933,43.6354,43.526,43.5512,468994.0
2019-12-06 09:40:00,51.72,51.78,51.71,51.77,200295.0,43.5512,43.6018,43.5428,43.5933,200295.0
2019-12-06 09:50:00,51.77,51.79,51.75,51.76,179215.0,43.5933,43.6102,43.5765,43.5849,179215.0
2019-12-06 10:00:00,51.77,51.79,51.73,51.75,386520.0,43.5933,43.6102,43.5597,43.5765,386520.0
2019-12-06 10:10:00,51.75,51.8,51.71,51.78,635715.0,43.5765,43.6186,43.5428,43.6018,635715.0
2019-12-06 10:20:00,51.78,51.81,51.77,51.78,133641.0,43.6018,43.627,43.5933,43.6018,133641.0
2019-12-06 10:30:00,51.78,51.81,51.77,51.79,122968.0,43.6018,43.627,43.5933,43.6102,122968.0
2019-12-06 10:40:00,51.79,51.8,51.76,51.77,155715.0,43.6102,43.6186,43.5849,43.5933,155715.0
2019-12-06 10:50:00,51.77,51.78,51.73,51.74,95222.0,43.5933,43.6018,43.5597,43.5681,95222.0
2019-12-06 11:00:00,51.74,51.75,51.69,51.7,192324.0,43.5681,43.5765,43.526,43.5344,192324.0
2019-12-06 11:10:00,51.7,51.71,51.68,51.7,101611.0,43.5344,43.5428,43.5175,43.5344,101611.0
2019-12-06 11:20:00,51.7,51.7,51.68,51.69,81561.0,43.5344,43.5344,43.5175,43.526,81561.0
2019-12-06 11:30:00,51.69,51.7,51.67,51.68,157071.0,43.526,43.5344,43.5091,43.5175,157071.0
2019-12-06 11:40:00,51.68,51.7,51.68,51.69,75090.0,43.5175,43.5344,43.5175,43.526,75090.0
2019-12-06 11:50:00,51.68,51.7,51.67,51.69,94508.0,43.5175,43.5344,43.5091,43.526,94508.0
2019-12-06 12:00:00,51.69,51.71,51.68,51.7,154886.0,43.526,43.5428,43.5175,43.5344,154886.0
2019-12-06 12:10:00,51.71,51.73,51.7,51.72,151139.0,43.5428,43.5597,43.5344,43.5512,151139.0
2019-12-06 12:20:00,51.72,51.76,51.72,51.76,94829.0,43.5512,43.5849,43.5512,43.5849,94829.0
2019-12-06 12:30:00,51.75,51.75,51.73,51.74,140705.0,43.5765,43.5765,43.5597,43.5681,140705.0
2019-12-06 12:40:00,51.75,51.77,51.74,51.77,111312.0,43.5765,43.5933,43.5681,43.5933,111312.0
2019-12-06 12:50:00,51.76,51.79,51.76,51.78,349107.0,43.5849,43.6102,43.5849,43.6018,349107.0
2019-12-06 13:00:00,51.78,51.79,51.77,51.77,103236.0,43.6018,43.6102,43.5933,43.5933,103236.0
2019-12-06 13:10:00,51.78,51.82,51.77,51.8,128573.0,43.6018,43.6354,43.5933,43.6186,128573.0
2019-12-06 13:20:00,51.8,51.82,51.8,51.8,160660.0,43.6186,43.6354,43.6186,43.6186,160660.0
2019-12-06 13:30:00,51.8,51.81,51.8,51.8,101843.0,43.6186,43.627,43.6186,43.6186,101843.0
2019-12-06 13:40:00,51.8,51.81,51.8,51.8,103787.0,43.6186,43.627,43.6186,43.6186,103787.0
2019-12-06 13:50:00,51.8,51.82,51.8,51.81,145574.0,43.6186,43.6354,43.6186,43.627,145574.0
2019-12-06 14:00:00,51.81,51.82,51.81,51.82,69740.0,43.627,43.6354,43.627,43.6354,69740.0
2019-12-06 14:10:00,51.81,51.82,51.79,51.8,125261.0,43.627,43.6354,43.6102,43.6186,125261.0
2019-12-06 14:20:00,51.79,51.82,51.79,51.82,134502.0,43.6102,43.6354,43.6102,43.6354,134502.0
2019-12-06 14:30:00,51.82,51.82,51.8,51.81,127315.0,43.6354,43.6354,43.6186,43.627,127315.0
2019-12-06 14:40:00,51.8,51.83,51.8,51.81,331461.0,43.6186,43.6439,43.6186,43.627,331461.0
2019-12-06 14:50:00,51.8,51.81,51.78,51.79,214478.0,43.6186,43.627,43.6018,43.6102,214478.0
2019-12-06 15:00:00,51.79,51.79,51.75,51.76,265000.0,43.6102,43.6102,43.5765,43.5849,265000.0
2019-12-06 15:10:00,51.77,51.79,51.76,51.79,173960.0,43.5933,43.6102,43.5849,43.6102,173960.0
2019-12-06 15:20:00,51.79,51.81,51.78,51.8,140599.0,43.6102,43.627,43.6018,43.6186,140599.0
2019-12-06 15:30:00,51.8,51.84,51.8,51.84,194137.0,43.6186,43.6523,43.6186,43.6523,194137.0
2019-12-06 15:40:00,51.83,51.84,51.81,51.82,347818.0,43.6439,43.6523,43.627,43.6354,347818.0
2019-12-06 15:50:00,51.82,51.83,51.77,51.77,1054144.0,43.6354,43.6439,43.5933,43.5933,1054144.0
2019-12-09 09:30:00,51.72,51.83,51.71,51.83,301689.0,43.5512,43.6439,43.5428,43.6439,301689.0
2019-12-09 09:40:00,51.83,51.85,51.8,51.85,214144.0,43.6439,43.6607,43.6186,43.6607,214144.0
2019-12-09 09:50:00,51.85,51.86,51.83,51.84,118553.0,43.6607,43.6691,43.6439,43.6523,118553.0
2019-12-09 10:00:00,51.85,51.88,51.83,51.85,281806.0,43.6607,43.686,43.6439,43.6607,281806.0
2019-12-09 10:10:00,51.85,51.86,51.82,51.83,193954.0,43.6607,43.6691,43.6354,43.6439,193954.0
2019-12-09 10:20:00,51.84,51.84,51.81,51.82,42175.0,43.6523,43.6523,43.627,43.6354,42175.0
2019-12-09 10:30:00,51.81,51.84,51.81,51.82,115239.0,43.627,43.6523,43.627,43.6354,115239.0
2019-12-09 10:40:00,51.82,51.82,51.77,51.79,136472.0,43.6354,43.6354,43.5933,43.6102,136472.0
2019-12-09 10:50:00,51.79,51.79,51.75,51.75,101071.0,43.6102,43.6102,43.5765,43.5765,101071.0
2019-12-09 11:00:00,51.76,51.76,51.73,51.74,60654.0,43.5849,43.5849,43.5597,43.5681,60654.0
2019-12-09 11:10:00,51.75,51.76,51.73,51.75,59706.0,43.5765,43.5849,43.5597,43.5765,59706.0
2019-12-09 11:20:00,51.75,51.75,51.71,51.73,63972.0,43.5765,43.5765,43.5428,43.5597,63972.0
2019-12-09 11:30:00,51.72,51.73,51.69,51.7,85133.0,43.5512,43.5597,43.526,43.5344,85133.0
2019-12-09 11:40:00,51.69,51.71,51.69,51.71,49871.0,43.526,43.5428,43.526,43.5428,49871.0
2019-12-09 11:50:00,51.71,51.71,51.69,51.71,82467.0,43.5428,43.5428,43.526,43.5428,82467.0
2019-12-09 12:00:00,51.71,51.72,51.69,51.72,72972.0,43.5428,43.5512,43.526,43.5512,72972.0
2019-12-09 12:10:00,51.72,51.75,51.71,51.75,197873.0,43.5512,43.5765,43.5428,43.5765,197873.0
2019-12-09 12:20:00,51.75,51.75,51.72,51.74,44152.0,43.5765,43.5765,43.5512,43.5681,44152.0
2019-12-09 12:30:00,51.74,51.74,51.7,51.72,206263.0,43.5681,43.5681,43.5344,43.5512,206263.0
2019-12-09 12:40:00,51.71,51.72,51.69,51.71,115986.0,43.5428,43.5512,43.526,43.5428,115986.0
2019-12-09 12:50:00,51.71,51.71,51.68,51.7,113804.0,43.5428,43.5428,43.5175,43.5344,113804.0
2019-12-09 13:00:00,51.7,51.7,51.68,51.69,47876.0,43.5344,43.5344,43.5175,43.526,47876.0
2019-12-09 13:10:00,51.68,51.69,51.66,51.66,34094.0,43.5175,43.526,43.5007,43.5007,34094.0
2019-12-09 13:20:00,51.66,51.68,51.66,51.66,56743.0,43.5007,43.5175,43.5007,43.5007,56743.0
2019-12-09 13:30:00,51.66,51.68,51.65,51.68,52608.0,43.5007,43.5175,43.4923,43.5175,52608.0
2019-12-09 13:40:00,51.68,51.68,51.66,51.66,63107.0,43.5175,43.5175,43.5007,43.5007,63107.0
2019-12-09 13:50:00,51.67,51.68,51.66,51.67,71093.0,43.5091,43.5175,43.5007,43.5091,71093.0
2019-12-09 14:00:00,51.68,51.68,51.63,51.64,177731.0,43.5175,43.5175,43.4754,43.4839,177731.0
2019-12-09 14:10:00,51.64,51.64,51.62,51.63,114691.0,43.4839,43.4839,43.467,43.4754,114691.0
2019-12-09 14:20:00,51.63,51.63,51.61,51.62,125510.0,43.4754,43.4754,43.4586,43.467,125510.0
2019-12-09 14:30:00,51.62,51.64,51.61,51.64,113830.0,43.467,43.4839,43.4586,43.4839,113830.0
2019-12-09 14:40:00,51.64,51.64,51.63,51.64,285158.0,43.4839,43.4839,43.4754,43.4839,285158.0
2019-12-09 14:50:00,51.64,51.65,51.63,51.64,106920.0,43.4839,43.4923,43.4754,43.4839,106920.0
2019-12-09 15:00:00,51.64,51.65,51.63,51.64,98249.0,43.4839,43.4923,43.4754,43.4839,98249.0
2019-12-09 15:10:00,51.64,51.64,51.62,51.63,234156.0,43.4839,43.4839,43.467,43.4754,234156.0
2019-12-09 15:20:00,51.64,51.64,51.61,51.62,493377.0,43.4839,43.4839,43.4586,43.467,493377.0
2019-12-09 15:30:00,51.62,51.62,51.54,51.55,366709.0,43.467,43.467,43.3997,43.4081,366709.0
2019-12-09 15:40:00,51.55,51.56,51.54,51.55,979760.0,43.4081,43.4165,43.3997,43.4081,979760.0
2019-12-09 15:50:00,51.55,51.56,51.52,51.56,1685819.0,43.4081,43.4165,43.3828,43.4165,1685819.0
2019-12-10 09:30:00,51.67,51.68,51.58,51.59,324329.0,43.5091,43.5175,43.4333,43.4418,324329.0
2019-12-10 09:40:00,51.58,51.64,51.57,51.62,140773.0,43.4333,43.4839,43.4249,43.467,140773.0
2019-12-10 09:50:00,51.62,51.67,51.62,51.66,83090.0,43.467,43.5091,43.467,43.5007,83090.0
2019-12-10 10:00:00,51.66,51.74,51.65,51.73,188618.0,43.5007,43.5681,43.4923,43.5597,188618.0
2019-12-10 10:10:00,51.73,51.74,51.71,51.73,50755.0,43.5597,43.5681,43.5428,43.5597,50755.0
2019-12-10 10:20:00,51.74,51.78,51.73,51.78,365377.0,43.5681,43.6018,43.5597,43.6018,365377.0
2019-12-10 10:30:00,51.78,51.79,51.73,51.74,1068118.0,43.6018,43.6102,43.5597,43.5681,1068118.0
2019-12-10 10:40:00,51.74,51.75,51.71,51.72,43656.0,43.5681,43.5765,43.5428,43.5512,43656.0
2019-12-10 10:50:00,51.72,51.74,51.7,51.73,95284.0,43.5512,43.5681,43.5344,43.5597,95284.0
2019-12-10 11:00:00,51.74,51.76,51.61,51.71,404089.0,43.5681,43.5849,43.4586,43.5428,404089.0
2019-12-10 11:10:00,51.7,51.72,51.67,51.69,49140.0,43.5344,43.5512,43.5091,43.526,49140.0
2019-12-10 11:20:00,51.69,51.72,51.68,51.71,260228.0,43.526,43.5512,43.5175,43.5428,260228.0
2019-12-10 11:30:00,51.72,51.74,51.71,51.72,440750.0,43.5512,43.5681,43.5428,43.5512,440750.0
2019-12-10 11:40:00,51.72,51.74,51.71,51.73,59639.0,43.5512,43.5681,43.5428,43.5597,59639.0
2019-12-10 11:50:00,51.74,51.74,51.71,51.73,68199.0,43.5681,43.5681,43.5428,43.5597,68199.0
2019-12-10 12:00:00,51.72,51.75,51.71,51.73,169996.0,43.5512,43.5765,43.5428,43.5597,169996.0
2019-12-10 12:10:00,51.73,51.74,51.71,51.74,93569.0,43.5597,43.5681,43.5428,43.5681,93569.0
2019-12-10 12:20:00,51.74,51.75,51.71,51.73,250190.0,43.5681,43.5765,43.5428,43.5597,250190.0
2019-12-10 12:30:00,51.72,51.73,51.71,51.72,162727.0,43.5512,43.5597,43.5428,43.5512,162727.0
2019-12-10 12:40:00,51.72,51.72,51.71,51.72,83608.0,43.5512,43.5512,43.5428,43.5512,83608.0
2019-12-10 12:50:00,51.72,51.75,51.7,51.74,79306.0,43.5512,43.5765,43.5344,43.5681,79306.0
2019-12-10 13:00:00,51.75,51.76,51.74,51.76,30843.0,43.5765,43.5849,43.5681,43.5849,30843.0
2019-12-10 13:10:00,51.76,51.78,51.75,51.78,72730.0,43.5849,43.6018,43.5765,43.6018,72730.0
2019-12-10 13:20:00,51.78,51.78,51.76,51.77,155338.0,43.6018,43.6018,43.5849,43.5933,155338.0
2019-12-10 13:30:00,51.77,51.78,51.76,51.78,33079.0,43.5933,43.6018,43.5849,43.6018,33079.0
2019-12-10 13:40:00,51.78,51.78,51.77,51.78,52598.0,43.6018,43.6018,43.5933,43.6018,52598.0
2019-12-10 13:50:00,51.78,51.78,51.76,51.78,195513.0,43.6018,43.6018,43.5849,43.6018,195513.0
2019-12-10 14:00:00,51.78,51.82,51.77,51.8,224262.0,43.6018,43.6354,43.5933,43.6186,224262.0
2019-12-10 14:10:00,51.8,51.82,51.8,51.82,34162.0,43.6186,43.6354,43.6186,43.6354,34162.0
2019-12-10 14:20:00,51.81,51.82,51.79,51.8,58964.0,43.627,43.6354,43.6102,43.6186,58964.0
2019-12-10 14:30:00,51.8,51.81,51.78,51.8,126919.0,43.6186,43.627,43.6018,43.6186,126919.0
2019-12-10 14:40:00,51.8,51.81,51.78,51.8,218626.0,43.6186,43.627,43.6018,43.6186,218626.0
2019-12-10 14:50:00,51.8,51.82,51.8,51.8,149142.0,43.6186,43.6354,43.6186,43.6186,149142.0
2019-12-10 15:00:00,51.8,51.81,51.77,51.78,94301.0,43.6186,43.627,43.5933,43.6018,94301.0
2019-12-10 15:10:00,51.78,51.79,51.74,51.75,69789.0,43.6018,43.6102,43.5681,43.5765,69789.0
2019-12-10 15:20:00,51.76,51.76,51.73,51.73,214048.0,43.5849,43.5849,43.5597,43.5597,214048.0
2019-12-10 15:30:00,51.73,51.74,51.69,51.72,95696.0,43.5597,43.5681,43.526,43.5512,95696.0
2019-12-10 15:40:00,51.73,51.74,51.71,51.73,179851.0,43.5597,43.5681,43.5428,43.5597,179851.0
2019-12-10 15:50:00,51.72,51.73,51.7,51.71,532810.0,43.5512,43.5597,43.5344,43.5428,532810.0
2019-12-11 09:30:00,52.0,52.06,51.99,52.05,227000.0,43.787,43.8375,43.7786,43.8291,227000.0
2019-12-11 09:40:00,52.06,52.1,52.04,52.1,218591.0,43.8375,43.8712,43.8207,43.8712,218591.0
2019-12-11 09:50:00,52.1,52.11,52.07,52.09,939106.0,43.8712,43.8796,43.846,43.8628,939106.0
2019-12-11 10:00:00,52.09,52.1,52.07,52.09,242546.0,43.8628,43.8712,43.846,43.8628,242546.0
2019-12-11 10:10:00,52.09,52.1,52.08,52.09,134215.0,43.8628,43.8712,43.8544,43.8628,134215.0
2019-12-11 10:20:00,52.09,52.11,52.08,52.09,341937.0,43.8628,43.8796,43.8544,43.8628,341937.0
2019-12-11 10:30:00,52.09,52.1,52.07,52.09,249169.0,43.8628,43.8712,43.846,43.8628,249169.0
2019-12-11 10:40:00,52.09,52.12,52.08,52.11,750715.0,43.8628,43.8881,43.8544,43.8796,750715.0
2019-12-11 10:50:00,52.1,52.13,52.1,52.12,188113.0,43.8712,43.8965,43.8712,43.8881,188113.0
2019-12-11 11:00:00,52.12,52.13,52.09,52.13,354449.0,43.8881,43.8965,43.8628,43.8965,354449.0
2019-12-11 11:10:00,52.13,52.14,52.11,52.13,120296.0,43.8965,43.9049,43.8796,43.8965,120296.0
2019-12-11 11:20:00,52.13,52.15,52.12,52.14,161907.0,43.8965,43.9133,43.8881,43.9049,161907.0
2019-12-11 11:30:00,52.14,52.16,52.13,52.16,94982.0,43.9049,43.9217,43.8965,43.9217,94982.0
2019-12-11 11:40:00,52.16,52.17,52.14,52.15,79472.0,43.9217,43.9302,43.9049,43.9133,79472.0
2019-12-11 11:50:00,52.15,52.15,52.1,52.11,264893.0,43.9133,43.9133,43.8712,43.8796,264893.0
2019-12-11 12:00:00,52.1,52.12,52.09,52.11,349201.0,43.8712,43.8881,43.8628,43.8796,349201.0
2019-12-11 12:10:00,52.12,52.15,52.11,52.15,499362.0,43.8881,43.9133,43.8796,43.9133,499362.0
2019-12-11 12:20:00,52.14,52.16,52.14,52.15,219116.0,43.9049,43.9217,43.9049,43.9133,219116.0
2019-12-11 12:30:00,52.15,52.18,52.15,52.17,219696.0,43.9133,43.9386,43.9133,43.9302,219696.0
2019-12-11 12:40:00,52.16,52.2,52.16,52.19,225545.0,43.9217,43.9554,43.9217,43.947,225545.0
2019-12-11 12:50:00,52.19,52.2,52.18,52.19,181097.0,43.947,43.9554,43.9386,43.947,181097.0
2019-12-11 13:00:00,52.2,52.2,52.18,52.2,332545.0,43.9554,43.9554,43.9386,43.9554,332545.0
2019-12-11 13:10:00,52.2,52.24,52.2,52.24,256290.0,43.9554,43.9891,43.9554,43.9891,256290.0
2019-12-11 13:20:00,52.23,52.25,52.22,52.25,136945.0,43.9807,43.9975,43.9723,43.9975,136945.0
2019-12-11 13:30:00,52.25,52.25,52.23,52.23,345219.0,43.9975,43.9975,43.9807,43.9807,345219.0
2019-12-11 13:40:00,52.23,52.25,52.23,52.24,249406.0,43.9807,43.9975,43.9807,43.9891,249406.0
2019-12-11 13:50:00,52.25,52.27,52.24,52.27,326434.0,43.9975,44.0144,43.9891,44.0144,326434.0
2019-12-11 14:00:00,52.28,52.31,52.22,52.31,712941.0,44.0228,44.048,43.9723,44.048,712941.0
2019-12-11 14:10:00,52.3,52.37,52.3,52.35,712980.0,44.0396,44.0986,44.0396,44.0817,712980.0
2019-12-11 14:20:00,52.36,52.37,52.33,52.35,277237.0,44.0901,44.0986,44.0649,44.0817,277237.0
2019-12-11 14:30:00,52.35,52.37,52.33,52.35,229245.0,44.0817,44.0986,44.0649,44.0817,229245.0
2019-12-11 14:40:00,52.35,52.42,52.32,52.42,560543.0,44.0817,44.1407,44.0565,44.1407,560543.0
2019-12-11 14:50:00,52.42,52.49,52.4,52.48,299717.0,44.1407,44.1996,44.1238,44.1912,299717.0
2019-12-11 15:00:00,52.49,52.5,52.44,52.48,323587.0,44.1996,44.208,44.1575,44.1912,323587.0
2019-12-11 15:10:00,52.48,52.48,52.44,52.46,271183.0,44.1912,44.1912,44.1575,44.1744,271183.0
2019-12-11 15:20:00,52.46,52.49,52.46,52.48,160966.0,44.1744,44.1996,44.1744,44.1912,160966.0
2019-12-11 15:30:00,52.48,52.5,52.47,52.48,419374.0,44.1912,44.208,44.1828,44.1912,419374.0
2019-12-11 15:40:00,52.48,52.48,52.4,52.42,561532.0,44.1912,44.1912,44.1238,44.1407,561532.0
2019-12-11 15:50:00,52.41,52.46,52.41,52.43,1226927.0,44.1322,44.1744,44.1322,44.1491,1226927.0
2019-12-12 09:30:00,52.59,52.88,52.56,52.86,842778.0,44.2838,44.528,44.2586,44.5112,842778.0
2019-12-12 09:40:00,52.86,52.91,52.85,52.87,603825.0,44.5112,44.5533,44.5028,44.5196,603825.0
2019-12-12 09:50:00,52.87,52.97,52.86,52.96,850168.0,44.5196,44.6038,44.5112,44.5954,850168.0
2019-12-12 10:00:00,52.97,53.25,52.97,53.23,1420321.0,44.6038,44.8396,44.6038,44.8227,1420321.0
2019-12-12 10:10:00,53.23,53.33,53.22,53.27,1030866.0,44.8227,44.9069,44.8143,44.8564,1030866.0
2019-12-12 10:20:00,53.26,53.31,53.25,53.28,665380.0,44.848,44.8901,44.8396,44.8648,665380.0
2019-12-12 10:30:00,53.28,53.28,53.17,53.18,546509.0,44.8648,44.8648,44.7722,44.7806,546509.0
2019-12-12 10:40:00,53.18,53.18,53.08,53.11,314485.0,44.7806,44.7806,44.6964,44.7217,314485.0
2019-12-12 10:50:00,53.11,53.18,53.1,53.16,166404.0,44.7217,44.7806,44.7133,44.7638,166404.0
2019-12-12 11:00:00,53.16,53.17,53.13,53.13,347387.0,44.7638,44.7722,44.7385,44.7385,347387.0
2019-12-12 11:10:00,53.13,53.13,53.06,53.07,309873.0,44.7385,44.7385,44.6796,44.688,309873.0
2019-12-12 11:20:00,53.07,53.08,53.03,53.06,801065.0,44.688,44.6964,44.6543,44.6796,801065.0
2019-12-12 11:30:00,53.06,53.11,53.05,53.07,509895.0,44.6796,44.7217,44.6712,44.688,509895.0
2019-12-12 11:40:00,53.07,53.1,53.03,53.07,297922.0,44.688,44.7133,44.6543,44.688,297922.0
2019-12-12 11:50:00,53.05,53.09,52.91,53.01,615454.0,44.6712,44.7048,44.5533,44.6375,615454.0
2019-12-12 12:00:00,53.0,53.02,52.95,53.01,226414.0,44.6291,44.6459,44.587,44.6375,226414.0
2019-12-12 12:10:00,53.02,53.04,52.96,52.98,95979.0,44.6459,44.6627,44.5954,44.6122,95979.0
2019-12-12 12:20:00,52.98,52.99,52.9,52.95,177535.0,44.6122,44.6206,44.5449,44.587,177535.0
2019-12-12 12:30:00,52.94,53.08,52.93,53.08,365749.0,44.5785,44.6964,44.5701,44.6964,365749.0
2019-12-12 12:40:00,53.08,53.13,53.06,53.12,113647.0,44.6964,44.7385,44.6796,44.7301,113647.0
2019-12-12 12:50:00,53.13,53.15,53.07,53.07,669418.0,44.7385,44.7554,44.688,44.688,669418.0
2019-12-12 13:00:00,53.07,53.13,53.06,53.09,486620.0,44.688,44.7385,44.6796,44.7048,486620.0
2019-12-12 13:10:00,53.1,53.14,53.09,53.13,182116.0,44.7133,44.747,44.7048,44.7385,182116.0
2019-12-12 13:20:00,53.13,53.14,53.1,53.11,77729.0,44.7385,44.747,44.7133,44.7217,77729.0
2019-12-12 13:30:00,53.11,53.13,53.07,53.08,79926.0,44.7217,44.7385,44.688,44.6964,79926.0
2019-12-12 13:40:00,53.09,53.12,53.08,53.09,82676.0,44.7048,44.7301,44.6964,44.7048,82676.0
2019-12-12 13:50:00,53.09,53.12,53.08,53.12,63876.0,44.7048,44.7301,44.6964,44.7301,63876.0
2019-12-12 14:00:00,53.11,53.13,53.09,53.12,90571.0,44.7217,44.7385,44.7048,44.7301,90571.0
2019-12-12 14:10:00,53.13,53.14,53.06,53.1,255698.0,44.7385,44.747,44.6796,44.7133,255698.0
2019-12-12 14:20:00,53.11,53.13,53.08,53.11,204893.0,44.7217,44.7385,44.6964,44.7217,204893.0
2019-12-12 14:30:00,53.11,53.39,53.1,53.24,1278219.0,44.7217,44.9575,44.7133,44.8312,1278219.0
2019-12-12 14:40:00,53.24,53.26,53.21,53.22,204547.0,44.8312,44.848,44.8059,44.8143,204547.0
2019-12-12 14:50:00,53.22,53.28,53.2,53.24,172931.0,44.8143,44.8648,44.7975,44.8312,172931.0
2019-12-12 15:00:00,53.25,53.31,53.22,53.29,145896.0,44.8396,44.8901,44.8143,44.8733,145896.0
2019-12-12 15:10:00,53.29,53.32,53.25,53.31,115601.0,44.8733,44.8985,44.8396,44.8901,115601.0
2019-12-12 15:20:00,53.32,53.37,53.3,53.36,333359.0,44.8985,44.9406,44.8817,44.9322,333359.0
2019-12-12 15:30:00,53.37,53.39,53.34,53.38,201020.0,44.9406,44.9575,44.9154,44.949,201020.0
2019-12-12 15:40:00,53.38,53.4,53.36,53.4,276365.0,44.949,44.9659,44.9322,44.9659,276365.0
2019-12-12 15:50:00,53.4,53.4,53.32,53.33,760019.0,44.9659,44.9659,44.8985,44.9069,760019.0
2019-12-13 09:30:00,53.43,53.48,53.31,53.39,739902.0,44.9911,45.0333,44.8901,44.9575,739902.0
2019-12-13 09:40:00,53.4,53.46,53.35,53.44,463288.0,44.9659,45.0164,44.9238,44.9996,463288.0
2019-12-13 09:50:00,53.43,53.5,53.42,53.48,280547.0,44.9911,45.0501,44.9827,45.0333,280547.0
2019-12-13 10:00:00,53.48,53.81,53.42,53.74,1383464.0,45.0333,45.3111,44.9827,45.2522,1383464.0
2019-12-13 10:10:00,53.74,53.79,53.56,53.66,643206.0,45.2522,45.2943,45.1006,45.1848,643206.0
2019-12-13 10:20:00,53.66,53.72,53.51,53.53,866978.0,45.1848,45.2353,45.0585,45.0754,866978.0
2019-12-13 10:30:00,53.53,53.54,53.32,53.36,640526.0,45.0754,45.0838,44.8985,44.9322,640526.0
2019-12-13 10:40:00,53.36,53.49,53.36,53.39,334984.0,44.9322,45.0417,44.9322,44.9575,334984.0
2019-12-13 10:50:00,53.4,53.4,53.27,53.28,300768.0,44.9659,44.9659,44.8564,44.8648,300768.0
2019-12-13 11:00:00,53.28,53.35,53.27,53.35,359114.0,44.8648,44.9238,44.8564,44.9238,359114.0
2019-12-13 11:10:00,53.36,53.38,53.22,53.23,845238.0,44.9322,44.949,44.8143,44.8227,845238.0
2019-12-13 11:20:00,53.23,53.24,53.15,53.19,593550.0,44.8227,44.8312,44.7554,44.7891,593550.0
2019-12-13 11:30:00,53.18,53.26,53.17,53.25,1425966.0,44.7806,44.848,44.7722,44.8396,1425966.0
2019-12-13 11:40:00,53.25,53.3,53.22,53.28,1469769.0,44.8396,44.8817,44.8143,44.8648,1469769.0
2019-12-13 11:50:00,53.28,53.36,53.28,53.35,977315.0,44.8648,44.9322,44.8648,44.9238,977315.0
2019-12-13 12:00:00,53.36,53.38,53.35,53.38,221787.0,44.9322,44.949,44.9238,44.949,221787.0
2019-12-13 12:10:00,53.38,53.4,53.36,53.38,86938.0,44.949,44.9659,44.9322,44.949,86938.0
2019-12-13 12:20:00,53.39,53.4,53.35,53.36,468890.0,44.9575,44.9659,44.9238,44.9322,468890.0
2019-12-13 12:30:00,53.36,53.37,53.35,53.36,50446.0,44.9322,44.9406,44.9238,44.9322,50446.0
2019-12-13 12:40:00,53.37,53.39,53.35,53.36,176264.0,44.9406,44.9575,44.9238,44.9322,176264.0
2019-12-13 12:50:00,53.36,53.41,53.36,53.41,397695.0,44.9322,44.9743,44.9322,44.9743,397695.0
2019-12-13 13:00:00,53.41,53.44,53.4,53.42,120169.0,44.9743,44.9996,44.9659,44.9827,120169.0
2019-12-13 13:10:00,53.43,53.43,53.37,53.38,91820.0,44.9911,44.9911,44.9406,44.949,91820.0
2019-12-13 13:20:00,53.38,53.4,53.35,53.35,565943.0,44.949,44.9659,44.9238,44.9238,565943.0
2019-12-13 13:30:00,53.35,53.37,53.34,53.36,132741.0,44.9238,44.9406,44.9154,44.9322,132741.0
2019-12-13 13:40:00,53.37,53.37,53.31,53.34,141325.0,44.9406,44.9406,44.8901,44.9154,141325.0
2019-12-13 13:50:00,53.35,53.38,53.34,53.37,658915.0,44.9238,44.949,44.9154,44.9406,658915.0
2019-12-13 14:00:00,53.37,53.39,53.35,53.38,67588.0,44.9406,44.9575,44.9238,44.949,67588.0
2019-12-13 14:10:00,53.38,53.39,53.37,53.38,106532.0,44.949,44.9575,44.9406,44.949,106532.0
2019-12-13 14:20:00,53.38,53.41,53.37,53.4,395555.0,44.949,44.9743,44.9406,44.9659,395555.0
2019-12-13 14:30:00,53.39,53.4,53.32,53.33,225061.0,44.9575,44.9659,44.8985,44.9069,225061.0
2019-12-13 14:40:00,53.32,53.33,53.3,53.32,106738.0,44.8985,44.9069,44.8817,44.8985,106738.0
2019-12-13 14:50:00,53.32,53.37,53.31,53.36,470803.0,44.8985,44.9406,44.8901,44.9322,470803.0
2019-12-13 15:00:00,53.35,53.39,53.35,53.35,223310.0,44.9238,44.9575,44.9238,44.9238,223310.0
2019-12-13 15:10:00,53.36,53.37,53.34,53.35,227103.0,44.9322,44.9406,44.9154,44.9238,227103.0
2019-12-13 15:20:00,53.35,53.36,53.32,53.34,712087.0,44.9238,44.9322,44.8985,44.9154,712087.0
2019-12-13 15:30:00,53.34,53.35,53.32,53.33,297022.0,44.9154,44.9238,44.8985,44.9069,297022.0
2019-12-13 15:40:00,53.33,53.34,53.32,53.34,244616.0,44.9069,44.9154,44.8985,44.9154,244616.0
2019-12-13 15:50:00,53.33,53.38,53.31,53.32,1286273.0,44.9069,44.949,44.8901,44.8985,1286273.0
2019-12-16 09:30:00,52.59,52.61,52.53,52.54,345093.0,45.2964,45.3137,45.2448,45.2534,345093.0
2019-12-16 09:40:00,52.54,52.62,52.53,52.59,479529.0,45.2534,45.3223,45.2448,45.2964,479529.0
2019-12-16 09:50:00,52.59,52.64,52.58,52.59,497782.0,45.2964,45.3395,45.2878,45.2964,497782.0
2019-12-16 10:00:00,52.59,52.64,52.58,52.63,340094.0,45.2964,45.3395,45.2878,45.3309,340094.0
2019-12-16 10:10:00,52.63,52.66,52.61,52.66,718864.0,45.3309,45.3567,45.3137,45.3567,718864.0
2019-12-16 10:20:00,52.66,52.68,52.64,52.64,451307.0,45.3567,45.374,45.3395,45.3395,451307.0
2019-12-16 10:30:00,52.65,52.66,52.63,52.66,424549.0,45.3481,45.3567,45.3309,45.3567,424549.0
2019-12-16 10:40:00,52.66,52.69,52.65,52.67,356597.0,45.3567,45.3826,45.3481,45.3653,356597.0
2019-12-16 10:50:00,52.67,52.67,52.63,52.64,111141.0,45.3653,45.3653,45.3309,45.3395,111141.0
2019-12-16 11:00:00,52.64,52.68,52.63,52.66,233619.0,45.3395,45.374,45.3309,45.3567,233619.0
2019-12-16 11:10:00,52.66,52.68,52.66,52.67,165508.0,45.3567,45.374,45.3567,45.3653,165508.0
2019-12-16 11:20:00,52.67,52.68,52.65,52.66,122855.0,45.3653,45.374,45.3481,45.3567,122855.0
2019-12-16 11:30:00,52.66,52.67,52.65,52.66,123342.0,45.3567,45.3653,45.3481,45.3567,123342.0
2019-12-16 11:40:00,52.66,52.67,52.64,52.65,66896.0,45.3567,45.3653,45.3395,45.3481,66896.0
2019-12-16 11:50:00,52.65,52.67,52.64,52.66,93210.0,45.3481,45.3653,45.3395,45.3567,93210.0
2019-12-16 12:00:00,52.65,52.68,52.65,52.68,70619.0,45.3481,45.374,45.3481,45.374,70619.0
2019-12-16 12:10:00,52.68,52.69,52.67,52.69,31035.0,45.374,45.3826,45.3653,45.3826,31035.0
2019-12-16 12:20:00,52.69,52.69,52.68,52.68,75248.0,45.3826,45.3826,45.374,45.374,75248.0
2019-12-16 12:30:00,52.69,52.71,52.68,52.7,181603.0,45.3826,45.3998,45.374,45.3912,181603.0
2019-12-16 12:40:00,52.7,52.71,52.66,52.67,180337.0,45.3912,45.3998,45.3567,45.3653,180337.0
2019-12-16 12:50:00,52.66,52.68,52.65,52.65,213912.0,45.3567,45.374,45.3481,45.3481,213912.0
2019-12-16 13:00:00,52.65,52.67,52.65,52.66,91861.0,45.3481,45.3653,45.3481,45.3567,91861.0
2019-12-16 13:10:00,52.66,52.67,52.65,52.66,86039.0,45.3567,45.3653,45.3481,45.3567,86039.0
2019-12-16 13:20:00,52.65,52.66,52.64,52.66,155426.0,45.3481,45.3567,45.3395,45.3567,155426.0
2019-12-16 13:30:00,52.66,52.67,52.64,52.65,78182.0,45.3567,45.3653,45.3395,45.3481,78182.0
2019-12-16 13:40:00,52.65,52.67,52.63,52.67,170723.0,45.3481,45.3653,45.3309,45.3653,170723.0
2019-12-16 13:50:00,52.67,52.68,52.66,52.68,141816.0,45.3653,45.374,45.3567,45.374,141816.0
2019-12-16 14:00:00,52.68,52.68,52.64,52.65,161519.0,45.374,45.374,45.3395,45.3481,161519.0
2019-12-16 14:10:00,52.64,52.65,52.63,52.64,87071.0,45.3395,45.3481,45.3309,45.3395,87071.0
2019-12-16 14:20:00,52.64,52.64,52.62,52.63,186752.0,45.3395,45.3395,45.3223,45.3309,186752.0
2019-12-16 14:30:00,52.62,52.63,52.62,52.63,150740.0,45.3223,45.3309,45.3223,45.3309,150740.0
2019-12-16 14:40:00,52.62,52.63,52.61,52.63,121297.0,45.3223,45.3309,45.3137,45.3309,121297.0
2019-12-16 14:50:00,52.62,52.63,52.61,52.62,111701.0,45.3223,45.3309,45.3137,45.3223,111701.0
2019-12-16 15:00:00,52.62,52.62,52.61,52.61,81388.0,45.3223,45.3223,45.3137,45.3137,81388.0
2019-12-16 15:10:00,52.62,52.62,52.6,52.61,333684.0,45.3223,45.3223,45.3051,45.3137,333684.0
2019-12-16 15:20:00,52.61,52.61,52.58,52.58,571293.0,45.3137,45.3137,45.2878,45.2878,571293.0
2019-12-16 15:30:00,52.58,52.59,52.56,52.59,302641.0,45.2878,45.2964,45.2706,45.2964,302641.0
2019-12-16 15:40:00,52.59,52.59,52.54,52.55,215288.0,45.2964,45.2964,45.2534,45.262,215288.0
2019-12-16 15:50:00,52.55,52.57,52.51,52.54,707545.0,45.262,45.2792,45.2275,45.2534,707545.0
2019-12-17 09:30:00,52.94,52.95,52.86,52.92,661477.0,45.5979,45.6065,45.529,45.5807,661477.0
2019-12-17 09:40:00,52.92,52.92,52.84,52.85,628695.0,45.5807,45.5807,45.5118,45.5204,628695.0
2019-12-17 09:50:00,52.85,52.88,52.85,52.88,217834.0,45.5204,45.5462,45.5204,45.5462,217834.0
2019-12-17 10:00:00,52.87,52.91,52.86,52.91,500815.0,45.5376,45.5721,45.529,45.5721,500815.0
2019-12-17 10:10:00,52.91,52.94,52.89,52.93,284314.0,45.5721,45.5979,45.5548,45.5893,284314.0
2019-12-17 10:20:00,52.93,52.93,52.9,52.91,99014.0,45.5893,45.5893,45.5634,45.5721,99014.0
2019-12-17 10:30:00,52.91,52.94,52.9,52.93,106107.0,45.5721,45.5979,45.5634,45.5893,106107.0
2019-12-17 10:40:00,52.93,52.95,52.92,52.94,183747.0,45.5893,45.6065,45.5807,45.5979,183747.0
2019-12-17 10:50:00,52.95,52.96,52.92,52.94,341953.0,45.6065,45.6151,45.5807,45.5979,341953.0
2019-12-17 11:00:00,52.94,52.97,52.93,52.94,256659.0,45.5979,45.6237,45.5893,45.5979,256659.0
2019-12-17 11:10:00,52.93,52.96,52.92,52.96,385731.0,45.5893,45.6151,45.5807,45.6151,385731.0
2019-12-17 11:20:00,52.96,52.96,52.94,52.94,358901.0,45.6151,45.6151,45.5979,45.5979,358901.0
2019-12-17 11:30:00,52.94,52.96,52.93,52.96,301643.0,45.5979,45.6151,45.5893,45.6151,301643.0
2019-12-17 11:40:00,52.95,52.96,52.93,52.94,258330.0,45.6065,45.6151,45.5893,45.5979,258330.0
2019-12-17 11:50:00,52.94,52.97,52.94,52.97,454631.0,45.5979,45.6237,45.5979,45.6237,454631.0
2019-12-17 12:00:00,52.96,52.97,52.95,52.96,186105.0,45.6151,45.6237,45.6065,45.6151,186105.0
2019-12-17 12:10:00,52.95,52.98,52.95,52.97,231388.0,45.6065,45.6323,45.6065,45.6237,231388.0
2019-12-17 12:20:00,52.97,52.98,52.96,52.97,220130.0,45.6237,45.6323,45.6151,45.6237,220130.0
2019-12-17 12:30:00,52.97,52.98,52.97,52.98,90181.0,45.6237,45.6323,45.6237,45.6323,90181.0
2019-12-17 12:40:00,52.98,52.98,52.96,52.97,265947.0,45.6323,45.6323,45.6151,45.6237,265947.0
2019-12-17 12:50:00,52.98,52.99,52.95,52.98,201183.0,45.6323,45.641,45.6065,45.6323,201183.0
2019-12-17 13:00:00,52.98,52.99,52.97,52.98,141793.0,45.6323,45.641,45.6237,45.6323,141793.0
2019-12-17 13:10:00,52.97,52.99,52.97,52.97,214209.0,45.6237,45.641,45.6237,45.6237,214209.0
2019-12-17 13:20:00,52.97,52.98,52.97,52.98,72510.0,45.6237,45.6323,45.6237,45.6323,72510.0
2019-12-17 13:30:00,52.98,52.98,52.97,52.97,185287.0,45.6323,45.6323,45.6237,45.6237,185287.0
2019-12-17 13:40:00,52.97,52.98,52.93,52.95,336353.0,45.6237,45.6323,45.5893,45.6065,336353.0
2019-12-17 13:50:00,52.95,52.97,52.95,52.96,367608.0,45.6065,45.6237,45.6065,45.6151,367608.0
2019-12-17 14:00:00,52.96,52.97,52.92,52.96,309235.0,45.6151,45.6237,45.5807,45.6151,309235.0
2019-12-17 14:10:00,52.96,52.97,52.95,52.97,188130.0,45.6151,45.6237,45.6065,45.6237,188130.0
2019-12-17 14:20:00,52.97,53.04,52.96,53.03,11107818.0,45.6237,45.684,45.6151,45.6754,11107818.0
2019-12-17 14:30:00,53.03,53.05,53.02,53.05,528677.0,45.6754,45.6926,45.6668,45.6926,528677.0
2019-12-17 14:40:00,53.05,53.06,53.04,53.05,186968.0,45.6926,45.7013,45.684,45.6926,186968.0
2019-12-17 14:50:00,53.05,53.05,53.03,53.03,333850.0,45.6926,45.6926,45.6754,45.6754,333850.0
2019-12-17 15:00:00,53.03,53.04,53.0,53.01,232878.0,45.6754,45.684,45.6496,45.6582,232878.0
2019-12-17 15:10:00,53.02,53.05,53.01,53.05,105116.0,45.6668,45.6926,45.6582,45.6926,105116.0
2019-12-17 15:20:00,53.05,53.06,53.04,53.05,275185.0,45.6926,45.7013,45.684,45.6926,275185.0
2019-12-17 15:30:00,53.05,53.07,53.05,53.07,403650.0,45.6926,45.7099,45.6926,45.7099,403650.0
2019-12-17 15:40:00,53.06,53.07,53.03,53.03,305481.0,45.7013,45.7099,45.6754,45.6754,305481.0
2019-12-17 15:50:00,53.03,53.05,53.0,53.01,1430866.0,45.6754,45.6926,45.6496,45.6582,1430866.0
2019-12-18 09:30:00,53.24,53.24,53.18,53.23,574862.0,45.8563,45.8563,45.8046,45.8477,574862.0
2019-12-18 09:40:00,53.23,53.25,53.2,53.21,224554.0,45.8477,45.8649,45.8218,45.8305,224554.0
2019-12-18 09:50:00,53.21,53.24,53.2,53.2,577875.0,45.8305,45.8563,45.8218,45.8218,577875.0
2019-12-18 10:00:00,53.21,53.22,53.19,53.2,208571.0,45.8305,45.8391,45.8132,45.8218,208571.0
2019-12-18 10:10:00,53.2,53.22,53.18,53.21,223652.0,45.8218,45.8391,45.8046,45.8305,223652.0
2019-12-18 10:20:00,53.22,53.22,53.2,53.21,208978.0,45.8391,45.8391,45.8218,45.8305,208978.0
2019-12-18 10:30:00,53.21,53.25,53.2,53.24,732069.0,45.8305,45.8649,45.8218,45.8563,732069.0
2019-12-18 10:40:00,53.25,53.25,53.21,53.25,289610.0,45.8649,45.8649,45.8305,45.8649,289610.0
2019-12-18 10:50:00,53.24,53.26,53.22,53.23,238651.0,45.8563,45.8735,45.8391,45.8477,238651.0
2019-12-18 11:00:00,53.23,53.23,53.17,53.17,239585.0,45.8477,45.8477,45.796,45.796,239585.0
2019-12-18 11:10:00,53.18,53.21,53.15,53.2,156145.0,45.8046,45.8305,45.7788,45.8218,156145.0
2019-12-18 11:20:00,53.2,53.21,53.14,53.14,1247706.0,45.8218,45.8305,45.7702,45.7702,1247706.0
2019-12-18 11:30:00,53.15,53.16,53.13,53.15,209352.0,45.7788,45.7874,45.7615,45.7788,209352.0
2019-12-18 11:40:00,53.15,53.15,53.12,53.14,150659.0,45.7788,45.7788,45.7529,45.7702,150659.0
2019-12-18 11:50:00,53.13,53.14,53.12,53.13,315401.0,45.7615,45.7702,45.7529,45.7615,315401.0
2019-12-18 12:00:00,53.14,53.16,53.13,53.15,143199.0,45.7702,45.7874,45.7615,45.7788,143199.0
2019-12-18 12:10:00,53.15,53.16,53.14,53.15,91713.0,45.7788,45.7874,45.7702,45.7788,91713.0
2019-12-18 12:20:00,53.15,53.17,53.14,53.16,70123.0,45.7788,45.796,45.7702,45.7874,70123.0
2019-12-18 12:30:00,53.17,53.17,53.16,53.16,46970.0,45.796,45.796,45.7874,45.7874,46970.0
2019-12-18 12:40:00,53.17,53.18,53.15,53.17,232737.0,45.796,45.8046,45.7788,45.796,232737.0
2019-12-18 12:50:00,53.16,53.19,53.16,53.19,96979.0,45.7874,45.8132,45.7874,45.8132,96979.0
2019-12-18 13:00:00,53.19,53.22,53.18,53.21,116004.0,45.8132,45.8391,45.8046,45.8305,116004.0
2019-12-18 13:10:00,53.21,53.23,53.21,53.23,64500.0,45.8305,45.8477,45.8305,45.8477,64500.0
2019-12-18 13:20:00,53.23,53.26,53.22,53.23,205874.0,45.8477,45.8735,45.8391,45.8477,205874.0
2019-12-18 13:30:00,53.24,53.25,53.23,53.23,87742.0,45.8563,45.8649,45.8477,45.8477,87742.0
2019-12-18 13:40:00,53.23,53.26,53.23,53.25,182948.0,45.8477,45.8735,45.8477,45.8649,182948.0
2019-12-18 13:50:00,53.26,53.26,53.25,53.26,126402.0,45.8735,45.8735,45.8649,45.8735,126402.0
2019-12-18 14:00:00,53.26,53.28,53.25,53.28,179145.0,45.8735,45.8907,45.8649,45.8907,179145.0
2019-12-18 14:10:00,53.28,53.29,53.25,53.26,243524.0,45.8907,45.8994,45.8649,45.8735,243524.0
2019-12-18 14:20:00,53.26,53.28,53.25,53.27,101250.0,45.8735,45.8907,45.8649,45.8821,101250.0
2019-12-18 14:30:00,53.27,53.28,53.25,53.28,217671.0,45.8821,45.8907,45.8649,45.8907,217671.0
2019-12-18 14:40:00,53.28,53.29,53.27,53.29,134280.0,45.8907,45.8994,45.8821,45.8994,134280.0
2019-12-18 14:50:00,53.29,53.29,53.26,53.27,188446.0,45.8994,45.8994,45.8735,45.8821,188446.0
2019-12-18 15:00:00,53.26,53.29,53.26,53.29,127148.0,45.8735,45.8994,45.8735,45.8994,127148.0
2019-12-18 15:10:00,53.29,53.29,53.25,53.26,671721.0,45.8994,45.8994,45.8649,45.8735,671721.0
2019-12-18 15:20:00,53.26,53.26,53.25,53.26,157199.0,45.8735,45.8735,45.8649,45.8735,157199.0
2019-12-18 15:30:00,53.26,53.26,53.24,53.25,219148.0,45.8735,45.8735,45.8563,45.8649,219148.0
2019-12-18 15:40:00,53.26,53.27,53.25,53.26,419803.0,45.8735,45.8821,45.8649,45.8735,419803.0
2019-12-18 15:50:00,53.26,53.29,53.23,53.28,1485742.0,45.8735,45.8994,45.8477,45.8907,1485742.0
2019-12-19 09:30:00,53.12,53.16,53.09,53.12,1179171.0,45.7529,45.7874,45.7271,45.7529,1179171.0
2019-12-19 09:40:00,53.12,53.15,53.11,53.14,240365.0,45.7529,45.7788,45.7443,45.7702,240365.0
2019-12-19 09:50:00,53.13,53.15,53.12,53.13,682517.0,45.7615,45.7788,45.7529,45.7615,682517.0
2019-12-19 10:00:00,53.13,53.14,53.11,53.12,89416.0,45.7615,45.7702,45.7443,45.7529,89416.0
2019-12-19 10:10:00,53.11,53.12,53.1,53.1,143805.0,45.7443,45.7529,45.7357,45.7357,143805.0
2019-12-19 10:20:00,53.1,53.16,53.09,53.15,891391.0,45.7357,45.7874,45.7271,45.7788,891391.0
2019-12-19 10:30:00,53.15,53.16,53.13,53.14,818843.0,45.7788,45.7874,45.7615,45.7702,818843.0
2019-12-19 10:40:00,53.15,53.18,53.13,53.18,669881.0,45.7788,45.8046,45.7615,45.8046,669881.0
2019-12-19 10:50:00,53.17,53.18,53.15,53.16,842929.0,45.796,45.8046,45.7788,45.7874,842929.0
2019-12-19 11:00:00,53.16,53.19,53.15,53.17,360065.0,45.7874,45.8132,45.7788,45.796,360065.0
2019-12-19 11:10:00,53.18,53.2,53.16,53.2,171730.0,45.8046,45.8218,45.7874,45.8218,171730.0
2019-12-19 11:20:00,53.2,53.24,53.2,53.23,191807.0,45.8218,45.8563,45.8218,45.8477,191807.0
2019-12-19 11:30:00,53.23,53.29,53.22,53.27,366058.0,45.8477,45.8994,45.8391,45.8821,366058.0
2019-12-19 11:40:00,53.27,53.27,53.24,53.26,136921.0,45.8821,45.8821,45.8563,45.8735,136921.0
2019-12-19 11:50:00,53.26,53.26,53.24,53.25,49416.0,45.8735,45.8735,45.8563,45.8649,49416.0
2019-12-19 12:00:00,53.24,53.26,53.24,53.26,269875.0,45.8563,45.8735,45.8563,45.8735,269875.0
2019-12-19 12:10:00,53.25,53.27,53.24,53.26,176834.0,45.8649,45.8821,45.8563,45.8735,176834.0
2019-12-19 12:20:00,53.26,53.27,53.26,53.26,99003.0,45.8735,45.8821,45.8735,45.8735,99003.0
2019-12-19 12:30:00,53.26,53.26,53.24,53.24,44952.0,45.8735,45.8735,45.8563,45.8563,44952.0
2019-12-19 12:40:00,53.24,53.25,53.22,53.23,120970.0,45.8563,45.8649,45.8391,45.8477,120970.0
2019-12-19 12:50:00,53.23,53.24,53.22,53.24,27444.0,45.8477,45.8563,45.8391,45.8563,27444.0
2019-12-19 13:00:00,53.24,53.24,53.21,53.23,84018.0,45.8563,45.8563,45.8305,45.8477,84018.0
2019-12-19 13:10:00,53.24,53.27,53.23,53.25,65896.0,45.8563,45.8821,45.8477,45.8649,65896.0
2019-12-19 13:20:00,53.25,53.27,53.25,53.27,251242.0,45.8649,45.8821,45.8649,45.8821,251242.0
2019-12-19 13:30:00,53.27,53.29,53.26,53.28,136449.0,45.8821,45.8994,45.8735,45.8907,136449.0
2019-12-19 13:40:00,53.28,53.29,53.27,53.29,271539.0,45.8907,45.8994,45.8821,45.8994,271539.0
2019-12-19 13:50:00,53.29,53.29,53.28,53.28,42188.0,45.8994,45.8994,45.8907,45.8907,42188.0
2019-12-19 14:00:00,53.29,53.31,53.28,53.29,134858.0,45.8994,45.9166,45.8907,45.8994,134858.0
2019-12-19 14:10:00,53.29,53.31,53.29,53.3,62677.0,45.8994,45.9166,45.8994,45.908,62677.0
2019-12-19 14:20:00,53.3,53.31,53.29,53.31,302437.0,45.908,45.9166,45.8994,45.9166,302437.0
2019-12-19 14:30:00,53.3,53.31,53.29,53.3,116750.0,45.908,45.9166,45.8994,45.908,116750.0
2019-12-19 14:40:00,53.3,53.32,53.29,53.31,311422.0,45.908,45.9252,45.8994,45.9166,311422.0
2019-12-19 14:50:00,53.3,53.31,53.29,53.3,170304.0,45.908,45.9166,45.8994,45.908,170304.0
2019-12-19 15:00:00,53.3,53.31,53.29,53.31,245473.0,45.908,45.9166,45.8994,45.9166,245473.0
2019-12-19 15:10:00,53.3,53.31,53.28,53.3,191553.0,45.908,45.9166,45.8907,45.908,191553.0
2019-12-19 15:20:00,53.3,53.3,53.27,53.27,252761.0,45.908,45.908,45.8821,45.8821,252761.0
2019-12-19 15:30:00,53.28,53.28,53.25,53.28,142321.0,45.8907,45.8907,45.8649,45.8907,142321.0
2019-12-19 15:40:00,53.27,53.29,53.26,53.27,336468.0,45.8821,45.8994,45.8735,45.8821,336468.0
2019-12-19 15:50:00,53.27,53.31,53.26,53.3,1434079.0,45.8821,45.9166,45.8735,45.908,1434079.0
2019-12-20 09:30:00,53.35,53.38,53.33,53.34,734405.0,45.951,45.9769,45.9338,45.9424,734405.0
2019-12-20 09:40:00,53.34,53.35,53.31,53.35,327234.0,45.9424,45.951,45.9166,45.951,327234.0
2019-12-20 09:50:00,53.35,53.35,53.31,53.33,274017.0,45.951,45.951,45.9166,45.9338,274017.0
2019-12-20 10:00:00,53.33,53.33,53.29,53.3,1245910.0,45.9338,45.9338,45.8994,45.908,1245910.0
2019-12-20 10:10:00,53.31,53.31,53.26,53.27,357659.0,45.9166,45.9166,45.8735,45.8821,357659.0
2019-12-20 10:20:00,53.27,53.33,53.25,53.33,361582.0,45.8821,45.9338,45.8649,45.9338,361582.0
2019-12-20 10:30:00,53.32,53.34,53.28,53.3,377892.0,45.9252,45.9424,45.8907,45.908,377892.0
2019-12-20 10:40:00,53.31,53.33,53.3,53.33,171570.0,45.9166,45.9338,45.908,45.9338,171570.0
2019-12-20 10:50:00,53.32,53.36,53.31,53.36,390965.0,45.9252,45.9596,45.9166,45.9596,390965.0
2019-12-20 11:00:00,53.36,53.36,53.33,53.34,1478899.0,45.9596,45.9596,45.9338,45.9424,1478899.0
2019-12-20 11:10:00,53.34,53.36,53.33,53.35,204205.0,45.9424,45.9596,45.9338,45.951,204205.0
2019-12-20 11:20:00,53.34,53.35,53.32,53.34,309815.0,45.9424,45.951,45.9252,45.9424,309815.0
2019-12-20 11:30:00,53.35,53.38,53.34,53.37,299929.0,45.951,45.9769,45.9424,45.9683,299929.0
2019-12-20 11:40:00,53.37,53.37,53.34,53.36,252160.0,45.9683,45.9683,45.9424,45.9596,252160.0
2019-12-20 11:50:00,53.36,53.36,53.33,53.34,239841.0,45.9596,45.9596,45.9338,45.9424,239841.0
2019-12-20 12:00:00,53.33,53.34,53.32,53.33,342723.0,45.9338,45.9424,45.9252,45.9338,342723.0
2019-12-20 12:10:00,53.33,53.34,53.32,53.33,110350.0,45.9338,45.9424,45.9252,45.9338,110350.0
2019-12-20 12:20:00,53.33,53.35,53.32,53.34,152070.0,45.9338,45.951,45.9252,45.9424,152070.0
2019-12-20 12:30:00,53.35,53.36,53.34,53.36,212357.0,45.951,45.9596,45.9424,45.9596,212357.0
2019-12-20 12:40:00,53.35,53.37,53.35,53.37,361595.0,45.951,45.9683,45.951,45.9683,361595.0
2019-12-20 12:50:00,53.37,53.37,53.35,53.36,130777.0,45.9683,45.9683,45.951,45.9596,130777.0
2019-12-20 13:00:00,53.36,53.37,53.34,53.36,205737.0,45.9596,45.9683,45.9424,45.9596,205737.0
2019-12-20 13:10:00,53.35,53.36,53.33,53.35,101466.0,45.951,45.9596,45.9338,45.951,101466.0
2019-12-20 13:20:00,53.34,53.35,53.33,53.34,109021.0,45.9424,45.951,45.9338,45.9424,109021.0
2019-12-20 13:30:00,53.33,53.36,53.32,53.36,148822.0,45.9338,45.9596,45.9252,45.9596,148822.0
2019-12-20 13:40:00,53.36,53.36,53.34,53.34,203980.0,45.9596,45.9596,45.9424,45.9424,203980.0
2019-12-20 13:50:00,53.34,53.35,53.32,53.34,621242.0,45.9424,45.951,45.9252,45.9424,621242.0
2019-12-20 14:00:00,53.34,53.34,53.31,53.32,603995.0,45.9424,45.9424,45.9166,45.9252,603995.0
2019-12-20 14:10:00,53.32,53.34,53.31,53.34,160993.0,45.9252,45.9424,45.9166,45.9424,160993.0
2019-12-20 14:20:00,53.34,53.34,53.33,53.34,157961.0,45.9424,45.9424,45.9338,45.9424,157961.0
2019-12-20 14:30:00,53.34,53.34,53.33,53.34,212914.0,45.9424,45.9424,45.9338,45.9424,212914.0
2019-12-20 14:40:00,53.34,53.36,53.33,53.36,258398.0,45.9424,45.9596,45.9338,45.9596,258398.0
2019-12-20 14:50:00,53.36,53.38,53.35,53.38,221243.0,45.9596,45.9769,45.951,45.9769,221243.0
2019-12-20 15:00:00,53.37,53.39,53.36,53.37,459059.0,45.9683,45.9855,45.9596,45.9683,459059.0
2019-12-20 15:10:00,53.36,53.38,53.36,53.38,172737.0,45.9596,45.9769,45.9596,45.9769,172737.0
2019-12-20 15:20:00,53.38,53.4,53.37,53.39,251374.0,45.9769,45.9941,45.9683,45.9855,251374.0
2019-12-20 15:30:00,53.4,53.43,53.39,53.39,350846.0,45.9941,46.0199,45.9855,45.9855,350846.0
2019-12-20 15:40:00,53.39,53.39,53.32,53.33,420215.0,45.9855,45.9855,45.9252,45.9338,420215.0
2019-12-20 15:50:00,53.34,53.36,53.31,53.35,1007375.0,45.9424,45.9596,45.9166,45.951,1007375.0
2019-12-23 09:30:00,53.35,53.38,53.32,53.34,293600.0,45.951,45.9769,45.9252,45.9424,293600.0
2019-12-23 09:40:00,53.34,53.36,53.33,53.36,204580.0,45.9424,45.9596,45.9338,45.9596,204580.0
2019-12-23 09:50:00,53.35,53.36,53.33,53.34,235430.0,45.951,45.9596,45.9338,45.9424,235430.0
2019-12-23 10:00:00,53.34,53.35,53.3,53.32,142406.0,45.9424,45.951,45.908,45.9252,142406.0
2019-12-23 10:10:00,53.32,53.36,53.31,53.35,286668.0,45.9252,45.9596,45.9166,45.951,286668.0
2019-12-23 10:20:00,53.36,53.36,53.34,53.35,114433.0,45.9596,45.9596,45.9424,45.951,114433.0
2019-12-23 10:30:00,53.35,53.36,53.34,53.36,134272.0,45.951,45.9596,45.9424,45.9596,134272.0
2019-12-23 10:40:00,53.36,53.37,53.35,53.37,694963.0,45.9596,45.9683,45.951,45.9683,694963.0
2019-12-23 10:50:00,53.37,53.38,53.35,53.37,124848.0,45.9683,45.9769,45.951,45.9683,124848.0
2019-12-23 11:00:00,53.38,53.39,53.36,53.37,198121.0,45.9769,45.9855,45.9596,45.9683,198121.0
2019-12-23 11:10:00,53.36,53.37,53.34,53.37,264148.0,45.9596,45.9683,45.9424,45.9683,264148.0
2019-12-23 11:20:00,53.36,53.38,53.36,53.38,126936.0,45.9596,45.9769,45.9596,45.9769,126936.0
2019-12-23 11:30:00,53.38,53.39,53.37,53.37,184668.0,45.9769,45.9855,45.9683,45.9683,184668.0
2019-12-23 11:40:00,53.38,53.38,53.36,53.37,67420.0,45.9769,45.9769,45.9596,45.9683,67420.0
2019-12-23 11:50:00,53.37,53.39,53.36,53.39,92579.0,45.9683,45.9855,45.9596,45.9855,92579.0
2019-12-23 12:00:00,53.39,53.39,53.38,53.38,81464.0,45.9855,45.9855,45.9769,45.9769,81464.0
2019-12-23 12:10:00,53.39,53.39,53.36,53.38,90253.0,45.9855,45.9855,45.9596,45.9769,90253.0
2019-12-23 12:20:00,53.38,53.38,53.36,53.37,106836.0,45.9769,45.9769,45.9596,45.9683,106836.0
2019-12-23 12:30:00,53.37,53.38,53.36,53.38,109123.0,45.9683,45.9769,45.9596,45.9769,109123.0
2019-12-23 12:40:00,53.38,53.38,53.36,53.38,122398.0,45.9769,45.9769,45.9596,45.9769,122398.0
2019-12-23 12:50:00,53.37,53.39,53.37,53.39,148842.0,45.9683,45.9855,45.9683,45.9855,148842.0
2019-12-23 13:00:00,53.39,53.4,53.37,53.39,315297.0,45.9855,45.9941,45.9683,45.9855,315297.0
2019-12-23 13:10:00,53.38,53.39,53.37,53.38,112777.0,45.9769,45.9855,45.9683,45.9769,112777.0
2019-12-23 13:20:00,53.38,53.38,53.36,53.36,98715.0,45.9769,45.9769,45.9596,45.9596,98715.0
2019-12-23 13:30:00,53.37,53.38,53.36,53.38,522904.0,45.9683,45.9769,45.9596,45.9769,522904.0
2019-12-23 13:40:00,53.38,53.38,53.35,53.36,109354.0,45.9769,45.9769,45.951,45.9596,109354.0
2019-12-23 13:50:00,53.36,53.38,53.35,53.38,104174.0,45.9596,45.9769,45.951,45.9769,104174.0
2019-12-23 14:00:00,53.38,53.4,53.37,53.39,254401.0,45.9769,45.9941,45.9683,45.9855,254401.0
2019-12-23 14:10:00,53.39,53.4,53.38,53.39,70865.0,45.9855,45.9941,45.9769,45.9855,70865.0
2019-12-23 14:20:00,53.39,53.4,53.38,53.4,148522.0,45.9855,45.9941,45.9769,45.9941,148522.0
2019-12-23 14:30:00,53.39,53.41,53.39,53.41,290626.0,45.9855,46.0027,45.9855,46.0027,290626.0
2019-12-23 14:40:00,53.41,53.42,53.4,53.41,305511.0,46.0027,46.0113,45.9941,46.0027,305511.0
2019-12-23 14:50:00,53.41,53.41,53.4,53.41,101033.0,46.0027,46.0027,45.9941,46.0027,101033.0
2019-12-23 15:00:00,53.41,53.42,53.4,53.41,414945.0,46.0027,46.0113,45.9941,46.0027,414945.0
2019-12-23 15:10:00,53.41,53.42,53.4,53.41,64766.0,46.0027,46.0113,45.9941,46.0027,64766.0
2019-12-23 15:20:00,53.41,53.43,53.41,53.42,373714.0,46.0027,46.0199,46.0027,46.0113,373714.0
2019-12-23 15:30:00,53.43,53.44,53.42,53.43,281520.0,46.0199,46.0286,46.0113,46.0199,281520.0
2019-12-23 15:40:00,53.42,53.43,53.4,53.41,198548.0,46.0113,46.0199,45.9941,46.0027,198548.0
2019-12-23 15:50:00,53.41,53.44,53.4,53.44,334254.0,46.0027,46.0286,45.9941,46.0286,334254.0
2019-12-24 09:30:00,53.37,53.41,53.32,53.33,138023.0,45.9683,46.0027,45.9252,45.9338,138023.0
2019-12-24 09:40:00,53.33,53.34,53.3,53.31,220404.0,45.9338,45.9424,45.908,45.9166,220404.0
2019-12-24 09:50:00,53.31,53.33,53.3,53.33,150350.0,45.9166,45.9338,45.908,45.9338,150350.0
2019-12-24 10:00:00,53.33,53.38,53.32,53.34,615380.0,45.9338,45.9769,45.9252,45.9424,615380.0
2019-12-24 10:10:00,53.35,53.35,53.33,53.34,42243.0,45.951,45.951,45.9338,45.9424,42243.0
2019-12-24 10:20:00,53.34,53.36,53.33,53.34,56165.0,45.9424,45.9596,45.9338,45.9424,56165.0
2019-12-24 10:30:00,53.35,53.37,53.34,53.35,148551.0,45.951,45.9683,45.9424,45.951,148551.0
2019-12-24 10:40:00,53.36,53.38,53.35,53.36,84145.0,45.9596,45.9769,45.951,45.9596,84145.0
2019-12-24 10:50:00,53.37,53.37,53.35,53.35,212165.0,45.9683,45.9683,45.951,45.951,212165.0
2019-12-24 11:00:00,53.36,53.37,53.35,53.35,53223.0,45.9596,45.9683,45.951,45.951,53223.0
2019-12-24 11:10:00,53.36,53.36,53.33,53.35,109928.0,45.9596,45.9596,45.9338,45.951,109928.0
2019-12-24 11:20:00,53.35,53.35,53.33,53.34,55163.0,45.951,45.951,45.9338,45.9424,55163.0
2019-12-24 11:30:00,53.35,53.35,53.33,53.34,130712.0,45.951,45.951,45.9338,45.9424,130712.0
2019-12-24 11:40:00,53.34,53.34,53.33,53.34,71693.0,45.9424,45.9424,45.9338,45.9424,71693.0
2019-12-24 11:50:00,53.34,53.34,53.32,53.33,58064.0,45.9424,45.9424,45.9252,45.9338,58064.0
2019-12-24 12:00:00,53.33,53.33,53.32,53.32,65655.0,45.9338,45.9338,45.9252,45.9252,65655.0
2019-12-24 12:10:00,53.33,53.33,53.3,53.31,56988.0,45.9338,45.9338,45.908,45.9166,56988.0
2019-12-24 12:20:00,53.31,53.31,53.29,53.29,242062.0,45.9166,45.9166,45.8994,45.8994,242062.0
2019-12-24 12:30:00,53.3,53.3,53.28,53.28,79260.0,45.908,45.908,45.8907,45.8907,79260.0
2019-12-24 12:40:00,53.29,53.29,53.26,53.27,89997.0,45.8994,45.8994,45.8735,45.8821,89997.0
2019-12-24 12:50:00,53.27,53.36,53.26,53.35,772118.0,45.8821,45.9596,45.8735,45.951,772118.0
2019-12-26 09:30:00,53.52,53.61,53.46,53.61,287654.0,46.0975,46.175,46.0458,46.175,287654.0
2019-12-26 09:40:00,53.61,53.63,53.6,53.62,246882.0,46.175,46.1922,46.1664,46.1836,246882.0
2019-12-26 09:50:00,53.62,53.62,53.58,53.58,78686.0,46.1836,46.1836,46.1491,46.1491,78686.0
2019-12-26 10:00:00,53.59,53.6,53.58,53.6,40667.0,46.1578,46.1664,46.1491,46.1664,40667.0
2019-12-26 10:10:00,53.6,53.63,53.6,53.62,74282.0,46.1664,46.1922,46.1664,46.1836,74282.0
2019-12-26 10:20:00,53.63,53.64,53.62,53.63,47475.0,46.1922,46.2008,46.1836,46.1922,47475.0
2019-12-26 10:30:00,53.64,53.66,53.63,53.64,98131.0,46.2008,46.218,46.1922,46.2008,98131.0
2019-12-26 10:40:00,53.65,53.65,53.63,53.65,53155.0,46.2094,46.2094,46.1922,46.2094,53155.0
2019-12-26 10:50:00,53.66,53.67,53.65,53.66,98162.0,46.218,46.2267,46.2094,46.218,98162.0
2019-12-26 11:00:00,53.66,53.68,53.65,53.67,73452.0,46.218,46.2353,46.2094,46.2267,73452.0
2019-12-26 11:10:00,53.66,53.67,53.64,53.65,104285.0,46.218,46.2267,46.2008,46.2094,104285.0
2019-12-26 11:20:00,53.65,53.67,53.64,53.66,87693.0,46.2094,46.2267,46.2008,46.218,87693.0
2019-12-26 11:30:00,53.66,53.67,53.64,53.64,47950.0,46.218,46.2267,46.2008,46.2008,47950.0
2019-12-26 11:40:00,53.65,53.65,53.64,53.65,45701.0,46.2094,46.2094,46.2008,46.2094,45701.0
2019-12-26 11:50:00,53.64,53.65,53.63,53.65,159560.0,46.2008,46.2094,46.1922,46.2094,159560.0
2019-12-26 12:00:00,53.64,53.65,53.63,53.63,159633.0,46.2008,46.2094,46.1922,46.1922,159633.0
2019-12-26 12:10:00,53.63,53.64,53.6,53.62,151865.0,46.1922,46.2008,46.1664,46.1836,151865.0
2019-12-26 12:20:00,53.61,53.62,53.6,53.61,66343.0,46.175,46.1836,46.1664,46.175,66343.0
2019-12-26 12:30:00,53.61,53.63,53.61,53.63,30956.0,46.175,46.1922,46.175,46.1922,30956.0
2019-12-26 12:40:00,53.63,53.65,53.62,53.64,64459.0,46.1922,46.2094,46.1836,46.2008,64459.0
2019-12-26 12:50:00,53.65,53.65,53.64,53.64,16351.0,46.2094,46.2094,46.2008,46.2008,16351.0
2019-12-26 13:00:00,53.65,53.66,53.64,53.65,22149.0,46.2094,46.218,46.2008,46.2094,22149.0
2019-12-26 13:10:00,53.65,53.66,53.64,53.66,86288.0,46.2094,46.218,46.2008,46.218,86288.0
2019-12-26 13:20:00,53.66,53.67,53.65,53.66,63700.0,46.218,46.2267,46.2094,46.218,63700.0
2019-12-26 13:30:00,53.66,53.68,53.66,53.68,75788.0,46.218,46.2353,46.218,46.2353,75788.0
2019-12-26 13:40:00,53.68,53.7,53.67,53.69,59928.0,46.2353,46.2525,46.2267,46.2439,59928.0
2019-12-26 13:50:00,53.69,53.7,53.69,53.7,69037.0,46.2439,46.2525,46.2439,46.2525,69037.0
2019-12-26 14:00:00,53.7,53.71,53.69,53.71,35102.0,46.2525,46.2611,46.2439,46.2611,35102.0
2019-12-26 14:10:00,53.7,53.72,53.7,53.72,38697.0,46.2525,46.2697,46.2525,46.2697,38697.0
2019-12-26 14:20:00,53.72,53.72,53.71,53.72,59614.0,46.2697,46.2697,46.2611,46.2697,59614.0
2019-12-26 14:30:00,53.71,53.72,53.7,53.72,63566.0,46.2611,46.2697,46.2525,46.2697,63566.0
2019-12-26 14:40:00,53.72,53.72,53.7,53.71,78464.0,46.2697,46.2697,46.2525,46.2611,78464.0
2019-12-26 14:50:00,53.71,53.72,53.7,53.71,96760.0,46.2611,46.2697,46.2525,46.2611,96760.0
2019-12-26 15:00:00,53.71,53.71,53.69,53.7,83400.0,46.2611,46.2611,46.2439,46.2525,83400.0
2019-12-26 15:10:00,53.7,53.71,53.69,53.71,37223.0,46.2525,46.2611,46.2439,46.2611,37223.0
2019-12-26 15:20:00,53.71,53.72,53.7,53.72,53438.0,46.2611,46.2697,46.2525,46.2697,53438.0
2019-12-26 15:30:00,53.72,53.72,53.69,53.71,220857.0,46.2697,46.2697,46.2439,46.2611,220857.0
2019-12-26 15:40:00,53.71,53.74,53.7,53.72,133736.0,46.2611,46.2869,46.2525,46.2697,133736.0
2019-12-26 15:50:00,53.72,53.76,53.71,53.75,350167.0,46.2697,46.3042,46.2611,46.2956,350167.0
2019-12-27 09:30:00,54.06,54.1,54.0,54.01,329600.0,46.5626,46.597,46.5109,46.5195,329600.0
2019-12-27 09:40:00,54.02,54.04,53.98,53.98,197220.0,46.5281,46.5453,46.4937,46.4937,197220.0
2019-12-27 09:50:00,53.98,53.98,53.91,53.91,170208.0,46.4937,46.4937,46.4334,46.4334,170208.0
2019-12-27 10:00:00,53.91,53.96,53.91,53.95,263144.0,46.4334,46.4764,46.4334,46.4678,263144.0
2019-12-27 10:10:00,53.95,53.98,53.94,53.98,160536.0,46.4678,46.4937,46.4592,46.4937,160536.0
2019-12-27 10:20:00,53.98,53.99,53.96,53.98,79419.0,46.4937,46.5023,46.4764,46.4937,79419.0
2019-12-27 10:30:00,53.98,53.99,53.95,53.97,80157.0,46.4937,46.5023,46.4678,46.485,80157.0
2019-12-27 10:40:00,53.96,53.99,53.95,53.98,225814.0,46.4764,46.5023,46.4678,46.4937,225814.0
2019-12-27 10:50:00,53.98,54.0,53.96,54.0,137574.0,46.4937,46.5109,46.4764,46.5109,137574.0
2019-12-27 11:00:00,54.0,54.02,53.99,54.01,97238.0,46.5109,46.5281,46.5023,46.5195,97238.0
2019-12-27 11:10:00,54.01,54.03,54.0,54.03,78799.0,46.5195,46.5367,46.5109,46.5367,78799.0
2019-12-27 11:20:00,54.03,54.05,54.02,54.04,170916.0,46.5367,46.554,46.5281,46.5453,170916.0
2019-12-27 11:30:00,54.04,54.06,54.04,54.05,225293.0,46.5453,46.5626,46.5453,46.554,225293.0
2019-12-27 11:40:00,54.05,54.08,54.04,54.05,232413.0,46.554,46.5798,46.5453,46.554,232413.0
2019-12-27 11:50:00,54.04,54.05,53.99,54.0,192994.0,46.5453,46.554,46.5023,46.5109,192994.0
2019-12-27 12:00:00,53.99,54.01,53.96,53.98,271918.0,46.5023,46.5195,46.4764,46.4937,271918.0
2019-12-27 12:10:00,53.98,53.99,53.97,53.99,107433.0,46.4937,46.5023,46.485,46.5023,107433.0
2019-12-27 12:20:00,53.99,53.99,53.93,53.94,231864.0,46.5023,46.5023,46.4506,46.4592,231864.0
2019-12-27 12:30:00,53.94,53.94,53.92,53.93,67302.0,46.4592,46.4592,46.442,46.4506,67302.0
2019-12-27 12:40:00,53.92,53.95,53.91,53.95,134556.0,46.442,46.4678,46.4334,46.4678,134556.0
2019-12-27 12:50:00,53.95,53.96,53.93,53.96,130903.0,46.4678,46.4764,46.4506,46.4764,130903.0
2019-12-27 13:00:00,53.96,53.98,53.95,53.96,163658.0,46.4764,46.4937,46.4678,46.4764,163658.0
2019-12-27 13:10:00,53.96,53.97,53.93,53.93,108179.0,46.4764,46.485,46.4506,46.4506,108179.0
2019-12-27 13:20:00,53.93,53.95,53.91,53.92,43195.0,46.4506,46.4678,46.4334,46.442,43195.0
2019-12-27 13:30:00,53.92,53.94,53.91,53.93,77056.0,46.442,46.4592,46.4334,46.4506,77056.0
2019-12-27 13:40:00,53.93,53.94,53.89,53.9,59502.0,46.4506,46.4592,46.4161,46.4248,59502.0
2019-12-27 13:50:00,53.89,53.92,53.88,53.9,72328.0,46.4161,46.442,46.4075,46.4248,72328.0
2019-12-27 14:00:00,53.9,53.91,53.89,53.9,109234.0,46.4248,46.4334,46.4161,46.4248,109234.0
2019-12-27 14:10:00,53.89,53.9,53.87,53.88,168004.0,46.4161,46.4248,46.3989,46.4075,168004.0
2019-12-27 14:20:00,53.88,53.89,53.86,53.88,84015.0,46.4075,46.4161,46.3903,46.4075,84015.0
2019-12-27 14:30:00,53.88,53.89,53.87,53.88,223852.0,46.4075,46.4161,46.3989,46.4075,223852.0
2019-12-27 14:40:00,53.88,53.89,53.85,53.86,298938.0,46.4075,46.4161,46.3817,46.3903,298938.0
2019-12-27 14:50:00,53.86,53.88,53.85,53.87,178276.0,46.3903,46.4075,46.3817,46.3989,178276.0
2019-12-27 15:00:00,53.87,53.88,53.82,53.83,363366.0,46.3989,46.4075,46.3559,46.3645,363366.0
2019-12-27 15:10:00,53.83,53.87,53.83,53.87,418231.0,46.3645,46.3989,46.3645,46.3989,418231.0
2019-12-27 15:20:00,53.86,53.88,53.85,53.86,299198.0,46.3903,46.4075,46.3817,46.3903,299198.0
2019-12-27 15:30:00,53.85,53.91,53.84,53.91,847433.0,46.3817,46.4334,46.3731,46.4334,847433.0
2019-12-27 15:40:00,53.91,53.92,53.87,53.89,1640839.0,46.4334,46.442,46.3989,46.4161,1640839.0
2019-12-27 15:50:00,53.89,53.99,53.87,53.98,4215478.0,46.4161,46.5023,46.3989,46.4937,4215478.0
2019-12-30 09:30:00,54.12,54.15,53.97,54.0,686995.0,46.6142,46.6401,46.485,46.5109,686995.0
2019-12-30 09:40:00,54.0,54.03,53.94,53.94,421851.0,46.5109,46.5367,46.4592,46.4592,421851.0
2019-12-30 09:50:00,53.94,53.98,53.93,53.96,436280.0,46.4592,46.4937,46.4506,46.4764,436280.0
2019-12-30 10:00:00,53.97,53.97,53.93,53.95,442456.0,46.485,46.485,46.4506,46.4678,442456.0
2019-12-30 10:10:00,53.94,53.95,53.84,53.85,762334.0,46.4592,46.4678,46.3731,46.3817,762334.0
2019-12-30 10:20:00,53.85,53.88,53.82,53.87,524488.0,46.3817,46.4075,46.3559,46.3989,524488.0
2019-12-30 10:30:00,53.87,53.88,53.83,53.86,329040.0,46.3989,46.4075,46.3645,46.3903,329040.0
2019-12-30 10:40:00,53.86,53.88,53.83,53.84,252526.0,46.3903,46.4075,46.3645,46.3731,252526.0
2019-12-30 10:50:00,53.84,53.89,53.83,53.87,377058.0,46.3731,46.4161,46.3645,46.3989,377058.0
2019-12-30 11:00:00,53.87,53.89,53.84,53.85,286085.0,46.3989,46.4161,46.3731,46.3817,286085.0
2019-12-30 11:10:00,53.86,53.88,53.84,53.88,234893.0,46.3903,46.4075,46.3731,46.4075,234893.0
2019-12-30 11:20:00,53.88,53.91,53.87,53.9,246525.0,46.4075,46.4334,46.3989,46.4248,246525.0
2019-12-30 11:30:00,53.89,53.91,53.87,53.89,191652.0,46.4161,46.4334,46.3989,46.4161,191652.0
2019-12-30 11:40:00,53.89,53.93,53.88,53.91,249586.0,46.4161,46.4506,46.4075,46.4334,249586.0
2019-12-30 11:50:00,53.91,53.92,53.9,53.91,316167.0,46.4334,46.442,46.4248,46.4334,316167.0
2019-12-30 12:00:00,53.91,53.92,53.9,53.91,195281.0,46.4334,46.442,46.4248,46.4334,195281.0
2019-12-30 12:10:00,53.91,53.93,53.91,53.91,182276.0,46.4334,46.4506,46.4334,46.4334,182276.0
2019-12-30 12:20:00,53.91,53.92,53.87,53.88,329189.0,46.4334,46.442,46.3989,46.4075,329189.0
2019-12-30 12:30:00,53.88,53.89,53.86,53.88,215224.0,46.4075,46.4161,46.3903,46.4075,215224.0
2019-12-30 12:40:00,53.88,53.88,53.84,53.85,451487.0,46.4075,46.4075,46.3731,46.3817,451487.0
2019-12-30 12:50:00,53.86,53.87,53.84,53.84,479915.0,46.3903,46.3989,46.3731,46.3731,479915.0
2019-12-30 13:00:00,53.83,53.85,53.8,53.8,172253.0,46.3645,46.3817,46.3386,46.3386,172253.0
2019-12-30 13:10:00,53.8,53.81,53.79,53.8,311355.0,46.3386,46.3472,46.33,46.3386,311355.0
2019-12-30 13:20:00,53.79,53.8,53.77,53.78,311435.0,46.33,46.3386,46.3128,46.3214,311435.0
2019-12-30 13:30:00,53.78,53.78,53.76,53.78,272008.0,46.3214,46.3214,46.3042,46.3214,272008.0
2019-12-30 13:40:00,53.78,53.78,53.74,53.77,649099.0,46.3214,46.3214,46.2869,46.3128,649099.0
2019-12-30 13:50:00,53.77,53.81,53.76,53.79,236975.0,46.3128,46.3472,46.3042,46.33,236975.0
2019-12-30 14:00:00,53.8,53.8,53.74,53.76,357073.0,46.3386,46.3386,46.2869,46.3042,357073.0
2019-12-30 14:10:00,53.76,53.76,53.74,53.74,155104.0,46.3042,46.3042,46.2869,46.2869,155104.0
2019-12-30 14:20:00,53.75,53.75,53.71,53.72,442963.0,46.2956,46.2956,46.2611,46.2697,442963.0
2019-12-30 14:30:00,53.72,53.73,53.7,53.72,327823.0,46.2697,46.2783,46.2525,46.2697,327823.0
2019-12-30 14:40:00,53.72,53.74,53.7,53.73,432098.0,46.2697,46.2869,46.2525,46.2783,432098.0
2019-12-30 14:50:00,53.72,53.72,53.69,53.69,368002.0,46.2697,46.2697,46.2439,46.2439,368002.0
2019-12-30 15:00:00,53.7,53.71,53.69,53.7,191074.0,46.2525,46.2611,46.2439,46.2525,191074.0
2019-12-30 15:10:00,53.7,53.72,53.69,53.71,407826.0,46.2525,46.2697,46.2439,46.2611,407826.0
2019-12-30 15:20:00,53.71,53.71,53.67,53.68,478099.0,46.2611,46.2611,46.2267,46.2353,478099.0
2019-12-30 15:30:00,53.68,53.69,53.64,53.65,674283.0,46.2353,46.2439,46.2008,46.2094,674283.0
2019-12-30 15:40:00,53.65,53.66,53.6,53.62,837441.0,46.2094,46.218,46.1664,46.1836,837441.0
2019-12-30 15:50:00,53.62,53.63,53.56,53.63,2170026.0,46.1836,46.1922,46.1319,46.1922,2170026.0
2019-12-31 09:30:00,53.71,53.77,53.56,53.73,287015.0,46.2611,46.3128,46.1319,46.2783,287015.0
2019-12-31 09:40:00,53.72,53.78,53.7,53.77,131499.0,46.2697,46.3214,46.2525,46.3128,131499.0
2019-12-31 09:50:00,53.77,53.8,53.75,53.75,137865.0,46.3128,46.3386,46.2956,46.2956,137865.0
2019-12-31 10:00:00,53.76,53.79,53.71,53.73,328040.0,46.3042,46.33,46.2611,46.2783,328040.0
2019-12-31 10:10:00,53.73,53.75,53.7,53.73,239177.0,46.2783,46.2956,46.2525,46.2783,239177.0
2019-12-31 10:20:00,53.72,53.73,53.67,53.68,518699.0,46.2697,46.2783,46.2267,46.2353,518699.0
2019-12-31 10:30:00,53.68,53.72,53.67,53.7,262523.0,46.2353,46.2697,46.2267,46.2525,262523.0
2019-12-31 10:40:00,53.69,53.7,53.64,53.65,149005.0,46.2439,46.2525,46.2008,46.2094,149005.0
2019-12-31 10:50:00,53.65,53.65,53.61,53.62,127257.0,46.2094,46.2094,46.175,46.1836,127257.0
2019-12-31 11:00:00,53.62,53.65,53.6,53.61,228282.0,46.1836,46.2094,46.1664,46.175,228282.0
2019-12-31 11:10:00,53.61,53.63,53.6,53.62,76816.0,46.175,46.1922,46.1664,46.1836,76816.0
2019-12-31 11:20:00,53.62,53.62,53.58,53.6,297322.0,46.1836,46.1836,46.1491,46.1664,297322.0
2019-12-31 11:30:00,53.6,53.61,53.57,53.6,239596.0,46.1664,46.175,46.1405,46.1664,239596.0
2019-12-31 11:40:00,53.6,53.63,53.59,53.61,195081.0,46.1664,46.1922,46.1578,46.175,195081.0
2019-12-31 11:50:00,53.62,53.63,53.6,53.61,112685.0,46.1836,46.1922,46.1664,46.175,112685.0
2019-12-31 12:00:00,53.6,53.62,53.58,53.61,119929.0,46.1664,46.1836,46.1491,46.175,119929.0
2019-12-31 12:10:00,53.61,53.61,53.58,53.59,102332.0,46.175,46.175,46.1491,46.1578,102332.0
2019-12-31 12:20:00,53.59,53.6,53.57,53.6,81419.0,46.1578,46.1664,46.1405,46.1664,81419.0
2019-12-31 12:30:00,53.6,53.62,53.59,53.6,62967.0,46.1664,46.1836,46.1578,46.1664,62967.0
2019-12-31 12:40:00,53.61,53.64,53.6,53.64,58255.0,46.175,46.2008,46.1664,46.2008,58255.0
2019-12-31 12:50:00,53.64,53.65,53.62,53.64,44576.0,46.2008,46.2094,46.1836,46.2008,44576.0
2019-12-31 13:00:00,53.64,53.66,53.63,53.65,182394.0,46.2008,46.218,46.1922,46.2094,182394.0
2019-12-31 13:10:00,53.64,53.65,53.61,53.61,46288.0,46.2008,46.2094,46.175,46.175,46288.0
2019-12-31 13:20:00,53.62,53.64,53.61,53.62,104089.0,46.1836,46.2008,46.175,46.1836,104089.0
2019-12-31 13:30:00,53.61,53.62,53.6,53.62,109116.0,46.175,46.1836,46.1664,46.1836,109116.0
2019-12-31 13:40:00,53.62,53.63,53.61,53.62,37400.0,46.1836,46.1922,46.175,46.1836,37400.0
2019-12-31 13:50:00,53.63,53.67,53.62,53.67,147034.0,46.1922,46.2267,46.1836,46.2267,147034.0
2019-12-31 14:00:00,53.66,53.68,53.65,53.67,100422.0,46.218,46.2353,46.2094,46.2267,100422.0
2019-12-31 14:10:00,53.67,53.68,53.64,53.66,159551.0,46.2267,46.2353,46.2008,46.218,159551.0
2019-12-31 14:20:00,53.66,53.69,53.66,53.69,202639.0,46.218,46.2439,46.218,46.2439,202639.0
2019-12-31 14:30:00,53.69,53.7,53.68,53.7,113881.0,46.2439,46.2525,46.2353,46.2525,113881.0
2019-12-31 14:40:00,53.7,53.71,53.69,53.71,305833.0,46.2525,46.2611,46.2439,46.2611,305833.0
2019-12-31 14:50:00,53.71,53.72,53.69,53.72,234948.0,46.2611,46.2697,46.2439,46.2697,234948.0
2019-12-31 15:00:00,53.72,53.75,53.71,53.75,207082.0,46.2697,46.2956,46.2611,46.2956,207082.0
2019-12-31 15:10:00,53.74,53.77,53.73,53.75,196799.0,46.2869,46.3128,46.2783,46.2956,196799.0
2019-12-31 15:20:00,53.75,53.77,53.74,53.75,73390.0,46.2956,46.3128,46.2869,46.2956,73390.0
2019-12-31 15:30:00,53.75,53.78,53.74,53.78,136994.0,46.2956,46.3214,46.2869,46.3214,136994.0
2019-12-31 15:40:00,53.78,53.83,53.77,53.83,312671.0,46.3214,46.3645,46.3128,46.3645,312671.0
2019-12-31 15:50:00,53.83,53.85,53.74,53.74,941339.0,46.3645,46.3817,46.2869,46.2869,941339.0
2020-01-02 09:30:00,54.35,54.52,54.35,54.51,671462.0,46.8123,46.9588,46.8123,46.9502,671462.0
2020-01-02 09:40:00,54.51,54.56,54.49,54.54,872171.0,46.9502,46.9932,46.9329,46.976,872171.0
2020-01-02 09:50:00,54.55,54.65,54.54,54.64,1362441.0,46.9846,47.0707,46.976,47.0621,1362441.0
2020-01-02 10:00:00,54.64,54.64,54.54,54.57,603298.0,47.0621,47.0621,46.976,47.0018,603298.0
2020-01-02 10:10:00,54.57,54.58,54.47,54.49,427392.0,47.0018,47.0104,46.9157,46.9329,427392.0
2020-01-02 10:20:00,54.49,54.5,54.45,54.48,114164.0,46.9329,46.9415,46.8985,46.9243,114164.0
2020-01-02 10:30:00,54.48,54.55,54.45,54.54,206879.0,46.9243,46.9846,46.8985,46.976,206879.0
2020-01-02 10:40:00,54.53,54.61,54.53,54.59,350161.0,46.9674,47.0363,46.9674,47.0191,350161.0
2020-01-02 10:50:00,54.6,54.64,54.56,54.63,243353.0,47.0277,47.0621,46.9932,47.0535,243353.0
2020-01-02 11:00:00,54.63,54.64,54.6,54.62,93251.0,47.0535,47.0621,47.0277,47.0449,93251.0
2020-01-02 11:10:00,54.61,54.62,54.54,54.54,606296.0,47.0363,47.0449,46.976,46.976,606296.0
2020-01-02 11:20:00,54.55,54.59,54.53,54.58,59470.0,46.9846,47.0191,46.9674,47.0104,59470.0
2020-01-02 11:30:00,54.57,54.58,54.48,54.53,189488.0,47.0018,47.0104,46.9243,46.9674,189488.0
2020-01-02 11:40:00,54.52,54.58,54.51,54.57,80788.0,46.9588,47.0104,46.9502,47.0018,80788.0
2020-01-02 11:50:00,54.57,54.6,54.55,54.57,70757.0,47.0018,47.0277,46.9846,47.0018,70757.0
2020-01-02 12:00:00,54.57,54.61,54.56,54.6,622793.0,47.0018,47.0363,46.9932,47.0277,622793.0
2020-01-02 12:10:00,54.61,54.62,54.59,54.62,285489.0,47.0363,47.0449,47.0191,47.0449,285489.0
2020-01-02 12:20:00,54.61,54.65,54.61,54.65,188078.0,47.0363,47.0707,47.0363,47.0707,188078.0
2020-01-02 12:30:00,54.64,54.69,54.64,54.69,421354.0,47.0621,47.1052,47.0621,47.1052,421354.0
2020-01-02 12:40:00,54.69,54.7,54.67,54.69,208558.0,47.1052,47.1138,47.088,47.1052,208558.0
2020-01-02 12:50:00,54.68,54.69,54.67,54.69,191164.0,47.0966,47.1052,47.088,47.1052,191164.0
2020-01-02 13:00:00,54.69,54.69,54.64,54.64,116231.0,47.1052,47.1052,47.0621,47.0621,116231.0
2020-01-02 13:10:00,54.64,54.67,54.63,54.66,95690.0,47.0621,47.088,47.0535,47.0794,95690.0
2020-01-02 13:20:00,54.66,54.71,54.66,54.71,456901.0,47.0794,47.1224,47.0794,47.1224,456901.0
2020-01-02 13:30:00,54.71,54.71,54.69,54.7,233390.0,47.1224,47.1224,47.1052,47.1138,233390.0
2020-01-02 13:40:00,54.7,54.72,54.69,54.71,156511.0,47.1138,47.131,47.1052,47.1224,156511.0
2020-01-02 13:50:00,54.72,54.73,54.7,54.73,191421.0,47.131,47.1396,47.1138,47.1396,191421.0
2020-01-02 14:00:00,54.72,54.74,54.72,54.74,225161.0,47.131,47.1483,47.131,47.1483,225161.0
2020-01-02 14:10:00,54.74,54.75,54.73,54.75,272510.0,47.1483,47.1569,47.1396,47.1569,272510.0
2020-01-02 14:20:00,54.75,54.77,54.74,54.76,224327.0,47.1569,47.1741,47.1483,47.1655,224327.0
2020-01-02 14:30:00,54.76,54.76,54.74,54.75,307995.0,47.1655,47.1655,47.1483,47.1569,307995.0
2020-01-02 14:40:00,54.75,54.79,54.74,54.78,305365.0,47.1569,47.1913,47.1483,47.1827,305365.0
2020-01-02 14:50:00,54.79,54.79,54.77,54.78,442700.0,47.1913,47.1913,47.1741,47.1827,442700.0
2020-01-02 15:00:00,54.78,54.79,54.77,54.78,592912.0,47.1827,47.1913,47.1741,47.1827,592912.0
2020-01-02 15:10:00,54.78,54.79,54.76,54.77,273438.0,47.1827,47.1913,47.1655,47.1741,273438.0
2020-01-02 15:20:00,54.77,54.78,54.76,54.78,435635.0,47.1741,47.1827,47.1655,47.1827,435635.0
2020-01-02 15:30:00,54.78,54.79,54.77,54.78,401148.0,47.1827,47.1913,47.1741,47.1827,401148.0
2020-01-02 15:40:00,54.79,54.81,54.78,54.81,570278.0,47.1913,47.2086,47.1827,47.2086,570278.0
2020-01-02 15:50:00,54.81,54.87,54.8,54.87,2309597.0,47.2086,47.2602,47.1999,47.2602,2309597.0
2020-01-03 09:30:00,53.95,54.17,53.95,54.16,685551.0,46.4678,46.6573,46.4678,46.6487,685551.0
2020-01-03 09:40:00,54.16,54.23,54.14,54.21,391120.0,46.6487,46.709,46.6315,46.6918,391120.0
2020-01-03 09:50:00,54.21,54.22,54.13,54.19,330128.0,46.6918,46.7004,46.6229,46.6745,330128.0
2020-01-03 10:00:00,54.18,54.19,54.11,54.14,472183.0,46.6659,46.6745,46.6056,46.6315,472183.0
2020-01-03 10:10:00,54.14,54.19,54.11,54.12,360454.0,46.6315,46.6745,46.6056,46.6142,360454.0
2020-01-03 10:20:00,54.11,54.12,54.04,54.05,429560.0,46.6056,46.6142,46.5453,46.554,429560.0
2020-01-03 10:30:00,54.04,54.06,54.01,54.06,325402.0,46.5453,46.5626,46.5195,46.5626,325402.0
2020-01-03 10:40:00,54.06,54.09,54.05,54.07,125731.0,46.5626,46.5884,46.554,46.5712,125731.0
2020-01-03 10:50:00,54.06,54.07,54.01,54.07,138081.0,46.5626,46.5712,46.5195,46.5712,138081.0
2020-01-03 11:00:00,54.07,54.08,54.04,54.06,156776.0,46.5712,46.5798,46.5453,46.5626,156776.0
2020-01-03 11:10:00,54.06,54.13,54.04,54.11,146888.0,46.5626,46.6229,46.5453,46.6056,146888.0
2020-01-03 11:20:00,54.11,54.13,54.08,54.11,190874.0,46.6056,46.6229,46.5798,46.6056,190874.0
2020-01-03 11:30:00,54.1,54.14,54.1,54.12,129649.0,46.597,46.6315,46.597,46.6142,129649.0
2020-01-03 11:40:00,54.13,54.14,54.1,54.11,104366.0,46.6229,46.6315,46.597,46.6056,104366.0
2020-01-03 11:50:00,54.11,54.14,54.1,54.11,93309.0,46.6056,46.6315,46.597,46.6056,93309.0
2020-01-03 12:00:00,54.12,54.17,54.11,54.16,119306.0,46.6142,46.6573,46.6056,46.6487,119306.0
2020-01-03 12:10:00,54.16,54.17,54.13,54.15,85231.0,46.6487,46.6573,46.6229,46.6401,85231.0
2020-01-03 12:20:00,54.15,54.15,54.13,54.14,182833.0,46.6401,46.6401,46.6229,46.6315,182833.0
2020-01-03 12:30:00,54.14,54.18,54.12,54.17,166478.0,46.6315,46.6659,46.6142,46.6573,166478.0
2020-01-03 12:40:00,54.18,54.18,54.15,54.16,91105.0,46.6659,46.6659,46.6401,46.6487,91105.0
2020-01-03 12:50:00,54.16,54.18,54.15,54.16,118279.0,46.6487,46.6659,46.6401,46.6487,118279.0
2020-01-03 13:00:00,54.15,54.16,54.1,54.11,106325.0,46.6401,46.6487,46.597,46.6056,106325.0
2020-01-03 13:10:00,54.1,54.11,54.02,54.02,311046.0,46.597,46.6056,46.5281,46.5281,311046.0
2020-01-03 13:20:00,54.02,54.05,54.0,54.01,189502.0,46.5281,46.554,46.5109,46.5195,189502.0
2020-01-03 13:30:00,54.01,54.03,53.87,53.94,348522.0,46.5195,46.5367,46.3989,46.4592,348522.0
2020-01-03 13:40:00,53.94,54.02,53.94,53.99,324648.0,46.4592,46.5281,46.4592,46.5023,324648.0
2020-01-03 13:50:00,53.99,54.0,53.93,53.95,102791.0,46.5023,46.5109,46.4506,46.4678,102791.0
2020-01-03 14:00:00,53.95,53.97,53.89,53.9,251573.0,46.4678,46.485,46.4161,46.4248,251573.0
2020-01-03 14:10:00,53.9,53.92,53.89,53.9,180163.0,46.4248,46.442,46.4161,46.4248,180163.0
2020-01-03 14:20:00,53.9,53.9,53.87,53.89,119735.0,46.4248,46.4248,46.3989,46.4161,119735.0
2020-01-03 14:30:00,53.88,53.89,53.87,53.89,211627.0,46.4075,46.4161,46.3989,46.4161,211627.0
2020-01-03 14:40:00,53.89,53.91,53.87,53.9,222238.0,46.4161,46.4334,46.3989,46.4248,222238.0
2020-01-03 14:50:00,53.89,53.94,53.89,53.94,177830.0,46.4161,46.4592,46.4161,46.4592,177830.0
2020-01-03 15:00:00,53.94,54.0,53.92,53.97,577029.0,46.4592,46.5109,46.442,46.485,577029.0
2020-01-03 15:10:00,53.97,53.98,53.92,53.93,279522.0,46.485,46.4937,46.442,46.4506,279522.0
2020-01-03 15:20:00,53.93,53.95,53.87,53.88,77605.0,46.4506,46.4678,46.3989,46.4075,77605.0
2020-01-03 15:30:00,53.88,53.89,53.85,53.88,137412.0,46.4075,46.4161,46.3817,46.4075,137412.0
2020-01-03 15:40:00,53.88,53.93,53.87,53.89,254436.0,46.4075,46.4506,46.3989,46.4161,254436.0
2020-01-03 15:50:00,53.88,53.92,53.87,53.89,472956.0,46.4075,46.442,46.3989,46.4161,472956.0
2020-01-06 09:30:00,53.44,53.52,53.42,53.48,658868.0,46.0286,46.0975,46.0113,46.063,658868.0
2020-01-06 09:40:00,53.48,53.56,53.46,53.55,243999.0,46.063,46.1319,46.0458,46.1233,243999.0
2020-01-06 09:50:00,53.55,53.58,53.52,53.55,203564.0,46.1233,46.1491,46.0975,46.1233,203564.0
2020-01-06 10:00:00,53.55,53.6,53.54,53.59,194944.0,46.1233,46.1664,46.1147,46.1578,194944.0
2020-01-06 10:10:00,53.6,53.63,53.57,53.59,1351975.0,46.1664,46.1922,46.1405,46.1578,1351975.0
2020-01-06 10:20:00,53.59,53.62,53.58,53.61,462523.0,46.1578,46.1836,46.1491,46.175,462523.0
2020-01-06 10:30:00,53.61,53.62,53.56,53.59,385872.0,46.175,46.1836,46.1319,46.1578,385872.0
2020-01-06 10:40:00,53.59,53.68,53.58,53.68,277681.0,46.1578,46.2353,46.1491,46.2353,277681.0
2020-01-06 10:50:00,53.68,53.69,53.63,53.65,706129.0,46.2353,46.2439,46.1922,46.2094,706129.0
2020-01-06 11:00:00,53.65,53.67,53.62,53.64,168618.0,46.2094,46.2267,46.1836,46.2008,168618.0
2020-01-06 11:10:00,53.65,53.67,53.59,53.64,678952.0,46.2094,46.2267,46.1578,46.2008,678952.0
2020-01-06 11:20:00,53.65,53.67,53.63,53.65,330937.0,46.2094,46.2267,46.1922,46.2094,330937.0
2020-01-06 11:30:00,53.65,53.68,53.63,53.64,144487.0,46.2094,46.2353,46.1922,46.2008,144487.0
2020-01-06 11:40:00,53.64,53.65,53.61,53.61,68654.0,46.2008,46.2094,46.175,46.175,68654.0
2020-01-06 11:50:00,53.62,53.63,53.61,53.63,79864.0,46.1836,46.1922,46.175,46.1922,79864.0
2020-01-06 12:00:00,53.63,53.64,53.6,53.64,191181.0,46.1922,46.2008,46.1664,46.2008,191181.0
2020-01-06 12:10:00,53.64,53.65,53.61,53.61,181729.0,46.2008,46.2094,46.175,46.175,181729.0
2020-01-06 12:20:00,53.62,53.64,53.61,53.62,70905.0,46.1836,46.2008,46.175,46.1836,70905.0
2020-01-06 12:30:00,53.62,53.64,53.61,53.63,150288.0,46.1836,46.2008,46.175,46.1922,150288.0
2020-01-06 12:40:00,53.64,53.66,53.63,53.66,71756.0,46.2008,46.218,46.1922,46.218,71756.0
2020-01-06 12:50:00,53.66,53.67,53.64,53.66,86747.0,46.218,46.2267,46.2008,46.218,86747.0
2020-01-06 13:00:00,53.67,53.73,53.66,53.7,495064.0,46.2267,46.2783,46.218,46.2525,495064.0
2020-01-06 13:10:00,53.7,53.72,53.69,53.7,65654.0,46.2525,46.2697,46.2439,46.2525,65654.0
2020-01-06 13:20:00,53.71,53.73,53.71,53.73,92094.0,46.2611,46.2783,46.2611,46.2783,92094.0
2020-01-06 13:30:00,53.73,53.74,53.72,53.73,62769.0,46.2783,46.2869,46.2697,46.2783,62769.0
2020-01-06 13:40:00,53.73,53.75,53.72,53.75,46285.0,46.2783,46.2956,46.2697,46.2956,46285.0
2020-01-06 13:50:00,53.74,53.75,53.73,53.73,44282.0,46.2869,46.2956,46.2783,46.2783,44282.0
2020-01-06 14:00:00,53.73,53.74,53.64,53.66,294277.0,46.2783,46.2869,46.2008,46.218,294277.0
2020-01-06 14:10:00,53.66,53.7,53.66,53.67,96041.0,46.218,46.2525,46.218,46.2267,96041.0
2020-01-06 14:20:00,53.68,53.68,53.64,53.66,181370.0,46.2353,46.2353,46.2008,46.218,181370.0
2020-01-06 14:30:00,53.67,53.67,53.65,53.66,92579.0,46.2267,46.2267,46.2094,46.218,92579.0
2020-01-06 14:40:00,53.66,53.69,53.65,53.67,162001.0,46.218,46.2439,46.2094,46.2267,162001.0
2020-01-06 14:50:00,53.67,53.68,53.66,53.66,65710.0,46.2267,46.2353,46.218,46.218,65710.0
2020-01-06 15:00:00,53.66,53.69,53.66,53.66,92843.0,46.218,46.2439,46.218,46.218,92843.0
2020-01-06 15:10:00,53.66,53.69,53.65,53.66,280535.0,46.218,46.2439,46.2094,46.218,280535.0
2020-01-06 15:20:00,53.66,53.66,53.64,53.65,166726.0,46.218,46.218,46.2008,46.2094,166726.0
2020-01-06 15:30:00,53.66,53.66,53.63,53.64,166151.0,46.218,46.218,46.1922,46.2008,166151.0
2020-01-06 15:40:00,53.65,53.67,53.64,53.65,141861.0,46.2094,46.2267,46.2008,46.2094,141861.0
2020-01-06 15:50:00,53.65,53.71,53.65,53.71,275513.0,46.2094,46.2611,46.2094,46.2611,275513.0
2020-01-07 09:30:00,53.68,53.71,53.59,53.59,321725.0,46.2353,46.2611,46.1578,46.1578,321725.0
2020-01-07 09:40:00,53.6,53.6,53.54,53.58,260407.0,46.1664,46.1664,46.1147,46.1491,260407.0
2020-01-07 09:50:00,53.58,53.61,53.55,53.6,254857.0,46.1491,46.175,46.1233,46.1664,254857.0
2020-01-07 10:00:00,53.6,53.68,53.6,53.65,252427.0,46.1664,46.2353,46.1664,46.2094,252427.0
2020-01-07 10:10:00,53.65,53.71,53.65,53.67,117053.0,46.2094,46.2611,46.2094,46.2267,117053.0
2020-01-07 10:20:00,53.67,53.7,53.64,53.7,69667.0,46.2267,46.2525,46.2008,46.2525,69667.0
2020-01-07 10:30:00,53.7,53.75,53.64,53.7,99625.0,46.2525,46.2956,46.2008,46.2525,99625.0
2020-01-07 10:40:00,53.69,53.7,53.65,53.69,50135.0,46.2439,46.2525,46.2094,46.2439,50135.0
2020-01-07 10:50:00,53.7,53.76,53.69,53.74,82224.0,46.2525,46.3042,46.2439,46.2869,82224.0
2020-01-07 11:00:00,53.74,53.78,53.73,53.75,116487.0,46.2869,46.3214,46.2783,46.2956,116487.0
2020-01-07 11:10:00,53.75,53.76,53.73,53.74,38219.0,46.2956,46.3042,46.2783,46.2869,38219.0
2020-01-07 11:20:00,53.75,53.78,53.72,53.73,233905.0,46.2956,46.3214,46.2697,46.2783,233905.0
2020-01-07 11:30:00,53.73,53.75,53.68,53.7,265418.0,46.2783,46.2956,46.2353,46.2525,265418.0
2020-01-07 11:40:00,53.7,53.7,53.66,53.66,60070.0,46.2525,46.2525,46.218,46.218,60070.0
2020-01-07 11:50:00,53.66,53.67,53.63,53.65,156947.0,46.218,46.2267,46.1922,46.2094,156947.0
2020-01-07 12:00:00,53.66,53.69,53.65,53.68,104443.0,46.218,46.2439,46.2094,46.2353,104443.0
2020-01-07 12:10:00,53.69,53.7,53.66,53.69,100812.0,46.2439,46.2525,46.218,46.2439,100812.0
2020-01-07 12:20:00,53.7,53.72,53.69,53.72,19788.0,46.2525,46.2697,46.2439,46.2697,19788.0
2020-01-07 12:30:00,53.72,53.72,53.68,53.69,123352.0,46.2697,46.2697,46.2353,46.2439,123352.0
2020-01-07 12:40:00,53.69,53.69,53.66,53.67,269427.0,46.2439,46.2439,46.218,46.2267,269427.0
2020-01-07 12:50:00,53.68,53.69,53.65,53.66,223657.0,46.2353,46.2439,46.2094,46.218,223657.0
2020-01-07 13:00:00,53.66,53.7,53.65,53.69,76017.0,46.218,46.2525,46.2094,46.2439,76017.0
2020-01-07 13:10:00,53.7,53.72,53.69,53.72,44246.0,46.2525,46.2697,46.2439,46.2697,44246.0
2020-01-07 13:20:00,53.72,53.72,53.7,53.72,106898.0,46.2697,46.2697,46.2525,46.2697,106898.0
2020-01-07 13:30:00,53.71,53.73,53.71,53.71,41301.0,46.2611,46.2783,46.2611,46.2611,41301.0
2020-01-07 13:40:00,53.71,53.72,53.7,53.72,34431.0,46.2611,46.2697,46.2525,46.2697,34431.0
2020-01-07 13:50:00,53.72,53.73,53.71,53.73,55233.0,46.2697,46.2783,46.2611,46.2783,55233.0
2020-01-07 14:00:00,53.73,53.73,53.69,53.7,53684.0,46.2783,46.2783,46.2439,46.2525,53684.0
2020-01-07 14:10:00,53.69,53.7,53.66,53.67,117203.0,46.2439,46.2525,46.218,46.2267,117203.0
2020-01-07 14:20:00,53.67,53.7,53.66,53.68,181571.0,46.2267,46.2525,46.218,46.2353,181571.0
2020-01-07 14:30:00,53.68,53.7,53.66,53.68,226806.0,46.2353,46.2525,46.218,46.2353,226806.0
2020-01-07 14:40:00,53.68,53.69,53.66,53.68,222631.0,46.2353,46.2439,46.218,46.2353,222631.0
2020-01-07 14:50:00,53.68,53.71,53.68,53.7,60925.0,46.2353,46.2611,46.2353,46.2525,60925.0
2020-01-07 15:00:00,53.7,53.74,53.69,53.73,140088.0,46.2525,46.2869,46.2439,46.2783,140088.0
2020-01-07 15:10:00,53.73,53.75,53.73,53.74,92875.0,46.2783,46.2956,46.2783,46.2869,92875.0
2020-01-07 15:20:00,53.74,53.77,53.73,53.76,99237.0,46.2869,46.3128,46.2783,46.3042,99237.0
2020-01-07 15:30:00,53.77,53.77,53.74,53.74,109614.0,46.3128,46.3128,46.2869,46.2869,109614.0
2020-01-07 15:40:00,53.74,53.74,53.7,53.73,154089.0,46.2869,46.2869,46.2525,46.2783,154089.0
2020-01-07 15:50:00,53.72,53.73,53.68,53.69,447815.0,46.2697,46.2783,46.2353,46.2439,447815.0
2020-01-08 09:30:00,53.57,53.64,53.53,53.59,1110683.0,46.1405,46.2008,46.1061,46.1578,1110683.0
2020-01-08 09:40:00,53.59,53.66,53.58,53.66,451522.0,46.1578,46.218,46.1491,46.218,451522.0
2020-01-08 09:50:00,53.66,53.75,53.65,53.74,428349.0,46.218,46.2956,46.2094,46.2869,428349.0
2020-01-08 10:00:00,53.74,53.78,53.73,53.77,246948.0,46.2869,46.3214,46.2783,46.3128,246948.0
2020-01-08 10:10:00,53.76,53.81,53.75,53.77,197368.0,46.3042,46.3472,46.2956,46.3128,197368.0
2020-01-08 10:20:00,53.77,53.77,53.72,53.73,339798.0,46.3128,46.3128,46.2697,46.2783,339798.0
2020-01-08 10:30:00,53.74,53.75,53.68,53.7,277569.0,46.2869,46.2956,46.2353,46.2525,277569.0
2020-01-08 10:40:00,53.7,53.72,53.64,53.67,333597.0,46.2525,46.2697,46.2008,46.2267,333597.0
2020-01-08 10:50:00,53.66,53.68,53.65,53.66,205464.0,46.218,46.2353,46.2094,46.218,205464.0
2020-01-08 11:00:00,53.66,53.66,53.62,53.66,131931.0,46.218,46.218,46.1836,46.218,131931.0
2020-01-08 11:10:00,53.65,53.66,53.63,53.65,160125.0,46.2094,46.218,46.1922,46.2094,160125.0
2020-01-08 11:20:00,53.65,53.77,53.57,53.72,365258.0,46.2094,46.3128,46.1405,46.2697,365258.0
2020-01-08 11:30:00,53.72,53.88,53.6,53.85,623230.0,46.2697,46.4075,46.1664,46.3817,623230.0
2020-01-08 11:40:00,53.85,54.0,53.85,54.0,287196.0,46.3817,46.5109,46.3817,46.5109,287196.0
2020-01-08 11:50:00,54.0,54.14,53.99,54.07,2826349.0,46.5109,46.6315,46.5023,46.5712,2826349.0
2020-01-08 12:00:00,54.07,54.2,54.07,54.2,3287009.0,46.5712,46.6832,46.5712,46.6832,3287009.0
2020-01-08 12:10:00,54.2,54.22,54.12,54.14,748319.0,46.6832,46.7004,46.6142,46.6315,748319.0
2020-01-08 12:20:00,54.14,54.2,54.13,54.16,141171.0,46.6315,46.6832,46.6229,46.6487,141171.0
2020-01-08 12:30:00,54.16,54.18,54.13,54.15,125172.0,46.6487,46.6659,46.6229,46.6401,125172.0
2020-01-08 12:40:00,54.14,54.17,54.13,54.17,109272.0,46.6315,46.6573,46.6229,46.6573,109272.0
2020-01-08 12:50:00,54.16,54.2,54.14,54.19,317408.0,46.6487,46.6832,46.6315,46.6745,317408.0
2020-01-08 13:00:00,54.19,54.22,54.17,54.2,188916.0,46.6745,46.7004,46.6573,46.6832,188916.0
2020-01-08 13:10:00,54.2,54.2,54.17,54.2,103469.0,46.6832,46.6832,46.6573,46.6832,103469.0
2020-01-08 13:20:00,54.2,54.21,54.18,54.21,190160.0,46.6832,46.6918,46.6659,46.6918,190160.0
2020-01-08 13:30:00,54.22,54.24,54.21,54.23,135476.0,46.7004,46.7176,46.6918,46.709,135476.0
2020-01-08 13:40:00,54.24,54.24,54.2,54.21,115277.0,46.7176,46.7176,46.6832,46.6918,115277.0
2020-01-08 13:50:00,54.21,54.21,54.14,54.16,208596.0,46.6918,46.6918,46.6315,46.6487,208596.0
2020-01-08 14:00:00,54.16,54.17,54.14,54.16,609901.0,46.6487,46.6573,46.6315,46.6487,609901.0
2020-01-08 14:10:00,54.15,54.16,54.13,54.15,135060.0,46.6401,46.6487,46.6229,46.6401,135060.0
2020-01-08 14:20:00,54.15,54.15,54.12,54.12,161080.0,46.6401,46.6401,46.6142,46.6142,161080.0
2020-01-08 14:30:00,54.13,54.14,54.11,54.12,244066.0,46.6229,46.6315,46.6056,46.6142,244066.0
2020-01-08 14:40:00,54.12,54.14,54.11,54.14,349765.0,46.6142,46.6315,46.6056,46.6315,349765.0
2020-01-08 14:50:00,54.13,54.14,54.12,54.13,136305.0,46.6229,46.6315,46.6142,46.6229,136305.0
2020-01-08 15:00:00,54.13,54.14,54.12,54.14,154321.0,46.6229,46.6315,46.6142,46.6315,154321.0
2020-01-08 15:10:00,54.13,54.14,54.11,54.12,179001.0,46.6229,46.6315,46.6056,46.6142,179001.0
2020-01-08 15:20:00,54.12,54.13,54.09,54.13,631290.0,46.6142,46.6229,46.5884,46.6229,631290.0
2020-01-08 15:30:00,54.13,54.13,54.08,54.1,208632.0,46.6229,46.6229,46.5798,46.597,208632.0
2020-01-08 15:40:00,54.09,54.11,54.01,54.02,991588.0,46.5884,46.6056,46.5195,46.5281,991588.0
2020-01-08 15:50:00,54.02,54.03,53.9,53.93,1079365.0,46.5281,46.5367,46.4248,46.4506,1079365.0
2020-01-09 09:30:00,54.44,54.45,54.34,54.39,463885.0,46.8899,46.8985,46.8037,46.8468,463885.0
2020-01-09 09:40:00,54.4,54.41,54.35,54.41,1181021.0,46.8554,46.864,46.8123,46.864,1181021.0
2020-01-09 09:50:00,54.41,54.41,54.35,54.35,328315.0,46.864,46.864,46.8123,46.8123,328315.0
2020-01-09 10:00:00,54.36,54.37,54.3,54.3,94260.0,46.821,46.8296,46.7693,46.7693,94260.0
2020-01-09 10:10:00,54.31,54.33,54.29,54.3,220976.0,46.7779,46.7951,46.7607,46.7693,220976.0
2020-01-09 10:20:00,54.3,54.33,54.29,54.33,96617.0,46.7693,46.7951,46.7607,46.7951,96617.0
2020-01-09 10:30:00,54.32,54.36,54.3,54.36,256970.0,46.7865,46.821,46.7693,46.821,256970.0
2020-01-09 10:40:00,54.36,54.38,54.31,54.34,1835866.0,46.821,46.8382,46.7779,46.8037,1835866.0
2020-01-09 10:50:00,54.34,54.36,54.33,54.35,237948.0,46.8037,46.821,46.7951,46.8123,237948.0
2020-01-09 11:00:00,54.35,54.37,54.33,54.34,310251.0,46.8123,46.8296,46.7951,46.8037,310251.0
2020-01-09 11:10:00,54.34,54.36,54.33,54.34,114627.0,46.8037,46.821,46.7951,46.8037,114627.0
2020-01-09 11:20:00,54.34,54.37,54.31,54.32,547274.0,46.8037,46.8296,46.7779,46.7865,547274.0
2020-01-09 11:30:00,54.32,54.39,54.32,54.38,131008.0,46.7865,46.8468,46.7865,46.8382,131008.0
2020-01-09 11:40:00,54.38,54.42,54.36,54.42,172883.0,46.8382,46.8726,46.821,46.8726,172883.0
2020-01-09 11:50:00,54.42,54.42,54.37,54.4,72394.0,46.8726,46.8726,46.8296,46.8554,72394.0
2020-01-09 12:00:00,54.4,54.41,54.36,54.36,120982.0,46.8554,46.864,46.821,46.821,120982.0
2020-01-09 12:10:00,54.37,54.37,54.34,54.34,153732.0,46.8296,46.8296,46.8037,46.8037,153732.0
2020-01-09 12:20:00,54.35,54.35,54.28,54.31,60978.0,46.8123,46.8123,46.7521,46.7779,60978.0
2020-01-09 12:30:00,54.31,54.32,54.25,54.26,88806.0,46.7779,46.7865,46.7262,46.7348,88806.0
2020-01-09 12:40:00,54.26,54.26,54.21,54.25,634086.0,46.7348,46.7348,46.6918,46.7262,634086.0
2020-01-09 12:50:00,54.25,54.28,54.24,54.27,277091.0,46.7262,46.7521,46.7176,46.7434,277091.0
2020-01-09 13:00:00,54.27,54.32,54.25,54.3,221931.0,46.7434,46.7865,46.7262,46.7693,221931.0
2020-01-09 13:10:00,54.3,54.31,54.21,54.24,343717.0,46.7693,46.7779,46.6918,46.7176,343717.0
2020-01-09 13:20:00,54.24,54.29,54.22,54.28,291484.0,46.7176,46.7607,46.7004,46.7521,291484.0
2020-01-09 13:30:00,54.28,54.29,54.24,54.26,727136.0,46.7521,46.7607,46.7176,46.7348,727136.0
2020-01-09 13:40:00,54.26,54.27,54.24,54.27,164184.0,46.7348,46.7434,46.7176,46.7434,164184.0
2020-01-09 13:50:00,54.27,54.3,54.26,54.27,235929.0,46.7434,46.7693,46.7348,46.7434,235929.0
2020-01-09 14:00:00,54.27,54.28,54.24,54.26,127632.0,46.7434,46.7521,46.7176,46.7348,127632.0
2020-01-09 14:10:00,54.25,54.29,54.25,54.28,83924.0,46.7262,46.7607,46.7262,46.7521,83924.0
2020-01-09 14:20:00,54.28,54.31,54.26,54.29,143695.0,46.7521,46.7779,46.7348,46.7607,143695.0
2020-01-09 14:30:00,54.29,54.36,54.28,54.36,283155.0,46.7607,46.821,46.7521,46.821,283155.0
2020-01-09 14:40:00,54.36,54.37,54.32,54.34,201800.0,46.821,46.8296,46.7865,46.8037,201800.0
2020-01-09 14:50:00,54.33,54.34,54.3,54.33,272549.0,46.7951,46.8037,46.7693,46.7951,272549.0
2020-01-09 15:00:00,54.32,54.33,54.31,54.31,219869.0,46.7865,46.7951,46.7779,46.7779,219869.0
2020-01-09 15:10:00,54.32,54.34,54.3,54.33,128173.0,46.7865,46.8037,46.7693,46.7951,128173.0
2020-01-09 15:20:00,54.33,54.33,54.28,54.3,352520.0,46.7951,46.7951,46.7521,46.7693,352520.0
2020-01-09 15:30:00,54.3,54.31,54.28,54.28,315686.0,46.7693,46.7779,46.7521,46.7521,315686.0
2020-01-09 15:40:00,54.29,54.3,54.27,54.28,593626.0,46.7607,46.7693,46.7434,46.7521,593626.0
2020-01-09 15:50:00,54.28,54.32,54.26,54.3,1199593.0,46.7521,46.7865,46.7348,46.7693,1199593.0
2020-01-10 09:30:00,54.66,54.69,54.55,54.57,490177.0,47.0794,47.1052,46.9846,47.0018,490177.0
2020-01-10 09:40:00,54.56,54.63,54.55,54.63,110748.0,46.9932,47.0535,46.9846,47.0535,110748.0
2020-01-10 09:50:00,54.63,54.69,54.63,54.69,652283.0,47.0535,47.1052,47.0535,47.1052,652283.0
2020-01-10 10:00:00,54.69,54.74,54.68,54.73,210506.0,47.1052,47.1483,47.0966,47.1396,210506.0
2020-01-10 10:10:00,54.73,54.76,54.68,54.74,381565.0,47.1396,47.1655,47.0966,47.1483,381565.0
2020-01-10 10:20:00,54.75,54.79,54.74,54.79,334115.0,47.1569,47.1913,47.1483,47.1913,334115.0
2020-01-10 10:30:00,54.79,54.8,54.76,54.78,234596.0,47.1913,47.1999,47.1655,47.1827,234596.0
2020-01-10 10:40:00,54.78,54.8,54.76,54.76,345468.0,47.1827,47.1999,47.1655,47.1655,345468.0
2020-01-10 10:50:00,54.75,54.79,54.74,54.79,201006.0,47.1569,47.1913,47.1483,47.1913,201006.0
2020-01-10 11:00:00,54.78,54.79,54.75,54.79,491053.0,47.1827,47.1913,47.1569,47.1913,491053.0
2020-01-10 11:10:00,54.79,54.79,54.74,54.74,77536.0,47.1913,47.1913,47.1483,47.1483,77536.0
2020-01-10 11:20:00,54.75,54.77,54.64,54.65,721029.0,47.1569,47.1741,47.0621,47.0707,721029.0
2020-01-10 11:30:00,54.65,54.67,54.61,54.67,226446.0,47.0707,47.088,47.0363,47.088,226446.0
2020-01-10 11:40:00,54.66,54.67,54.59,54.6,205483.0,47.0794,47.088,47.0191,47.0277,205483.0
2020-01-10 11:50:00,54.6,54.67,54.6,54.64,657980.0,47.0277,47.088,47.0277,47.0621,657980.0
2020-01-10 12:00:00,54.64,54.64,54.56,54.56,243231.0,47.0621,47.0621,46.9932,46.9932,243231.0
2020-01-10 12:10:00,54.56,54.62,54.55,54.62,363015.0,46.9932,47.0449,46.9846,47.0449,363015.0
2020-01-10 12:20:00,54.62,54.65,54.59,54.64,527123.0,47.0449,47.0707,47.0191,47.0621,527123.0
2020-01-10 12:30:00,54.65,54.67,54.64,54.66,214417.0,47.0707,47.088,47.0621,47.0794,214417.0
2020-01-10 12:40:00,54.66,54.69,54.66,54.68,262610.0,47.0794,47.1052,47.0794,47.0966,262610.0
2020-01-10 12:50:00,54.68,54.7,54.67,54.68,305645.0,47.0966,47.1138,47.088,47.0966,305645.0
2020-01-10 13:00:00,54.68,54.73,54.67,54.72,139137.0,47.0966,47.1396,47.088,47.131,139137.0
2020-01-10 13:10:00,54.73,54.76,54.72,54.75,130858.0,47.1396,47.1655,47.131,47.1569,130858.0
2020-01-10 13:20:00,54.76,54.77,54.75,54.76,84197.0,47.1655,47.1741,47.1569,47.1655,84197.0
2020-01-10 13:30:00,54.76,54.77,54.75,54.77,96509.0,47.1655,47.1741,47.1569,47.1741,96509.0
2020-01-10 13:40:00,54.77,54.79,54.74,54.79,169209.0,47.1741,47.1913,47.1483,47.1913,169209.0
2020-01-10 13:50:00,54.79,54.8,54.77,54.78,101204.0,47.1913,47.1999,47.1741,47.1827,101204.0
2020-01-10 14:00:00,54.78,54.78,54.71,54.72,100088.0,47.1827,47.1827,47.1224,47.131,100088.0
2020-01-10 14:10:00,54.71,54.72,54.68,54.71,197701.0,47.1224,47.131,47.0966,47.1224,197701.0
2020-01-10 14:20:00,54.71,54.71,54.69,54.7,159133.0,47.1224,47.1224,47.1052,47.1138,159133.0
2020-01-10 14:30:00,54.7,54.7,54.66,54.67,68877.0,47.1138,47.1138,47.0794,47.088,68877.0
2020-01-10 14:40:00,54.66,54.67,54.63,54.65,124144.0,47.0794,47.088,47.0535,47.0707,124144.0
2020-01-10 14:50:00,54.65,54.66,54.63,54.66,107747.0,47.0707,47.0794,47.0535,47.0794,107747.0
2020-01-10 15:00:00,54.65,54.66,54.6,54.61,223853.0,47.0707,47.0794,47.0277,47.0363,223853.0
2020-01-10 15:10:00,54.61,54.63,54.59,54.61,296525.0,47.0363,47.0535,47.0191,47.0363,296525.0
2020-01-10 15:20:00,54.61,54.63,54.59,54.62,165073.0,47.0363,47.0535,47.0191,47.0449,165073.0
2020-01-10 15:30:00,54.62,54.62,54.58,54.59,304696.0,47.0449,47.0449,47.0104,47.0191,304696.0
2020-01-10 15:40:00,54.59,54.62,54.55,54.55,275731.0,47.0191,47.0449,46.9846,46.9846,275731.0
2020-01-10 15:50:00,54.55,54.62,54.54,54.61,558946.0,46.9846,47.0449,46.976,47.0363,558946.0
2020-01-13 09:30:00,54.98,55.01,54.92,54.94,398457.0,47.355,47.3808,47.3033,47.3205,398457.0
2020-01-13 09:40:00,54.94,54.97,54.87,54.97,607065.0,47.3205,47.3464,47.2602,47.3464,607065.0
2020-01-13 09:50:00,54.97,55.03,54.96,55.02,386461.0,47.3464,47.398,47.3377,47.3894,386461.0
2020-01-13 10:00:00,55.03,55.05,55.01,55.03,292718.0,47.398,47.4153,47.3808,47.398,292718.0
2020-01-13 10:10:00,55.03,55.03,55.0,55.01,134218.0,47.398,47.398,47.3722,47.3808,134218.0
2020-01-13 10:20:00,55.0,55.07,54.99,55.06,281811.0,47.3722,47.4325,47.3636,47.4239,281811.0
2020-01-13 10:30:00,55.06,55.07,55.02,55.05,227557.0,47.4239,47.4325,47.3894,47.4153,227557.0
2020-01-13 10:40:00,55.04,55.09,55.03,55.09,191809.0,47.4067,47.4497,47.398,47.4497,191809.0
2020-01-13 10:50:00,55.09,55.12,55.08,55.12,374354.0,47.4497,47.4756,47.4411,47.4756,374354.0
2020-01-13 11:00:00,55.12,55.14,55.09,55.13,359528.0,47.4756,47.4928,47.4497,47.4842,359528.0
2020-01-13 11:10:00,55.13,55.15,55.11,55.14,248499.0,47.4842,47.5014,47.4669,47.4928,248499.0
2020-01-13 11:20:00,55.14,55.18,55.11,55.16,930853.0,47.4928,47.5272,47.4669,47.51,930853.0
2020-01-13 11:30:00,55.16,55.22,55.16,55.2,444679.0,47.51,47.5617,47.51,47.5445,444679.0
2020-01-13 11:40:00,55.21,55.24,55.19,55.23,359205.0,47.5531,47.5789,47.5359,47.5703,359205.0
2020-01-13 11:50:00,55.23,55.24,55.2,55.24,376440.0,47.5703,47.5789,47.5445,47.5789,376440.0
2020-01-13 12:00:00,55.24,55.26,55.22,55.23,184554.0,47.5789,47.5961,47.5617,47.5703,184554.0
2020-01-13 12:10:00,55.23,55.3,55.22,55.3,570243.0,47.5703,47.6306,47.5617,47.6306,570243.0
2020-01-13 12:20:00,55.29,55.31,55.28,55.3,217368.0,47.622,47.6392,47.6134,47.6306,217368.0
2020-01-13 12:30:00,55.3,55.32,55.28,55.31,1294117.0,47.6306,47.6478,47.6134,47.6392,1294117.0
2020-01-13 12:40:00,55.31,55.33,55.3,55.33,153639.0,47.6392,47.6564,47.6306,47.6564,153639.0
2020-01-13 12:50:00,55.33,55.37,55.32,55.37,349307.0,47.6564,47.6909,47.6478,47.6909,349307.0
2020-01-13 13:00:00,55.36,55.38,55.36,55.37,93899.0,47.6823,47.6995,47.6823,47.6909,93899.0
2020-01-13 13:10:00,55.38,55.41,55.37,55.4,647285.0,47.6995,47.7253,47.6909,47.7167,647285.0
2020-01-13 13:20:00,55.41,55.41,55.38,55.4,93678.0,47.7253,47.7253,47.6995,47.7167,93678.0
2020-01-13 13:30:00,55.39,55.4,55.34,55.34,91928.0,47.7081,47.7167,47.665,47.665,91928.0
2020-01-13 13:40:00,55.34,55.37,55.34,55.37,1054064.0,47.665,47.6909,47.665,47.6909,1054064.0
2020-01-13 13:50:00,55.36,55.39,55.35,55.37,128868.0,47.6823,47.7081,47.6737,47.6909,128868.0
2020-01-13 14:00:00,55.37,55.42,55.35,55.41,251755.0,47.6909,47.734,47.6737,47.7253,251755.0
2020-01-13 14:10:00,55.41,55.42,55.39,55.41,113111.0,47.7253,47.734,47.7081,47.7253,113111.0
2020-01-13 14:20:00,55.41,55.45,55.4,55.43,286264.0,47.7253,47.7598,47.7167,47.7426,286264.0
2020-01-13 14:30:00,55.42,55.43,55.41,55.43,148013.0,47.734,47.7426,47.7253,47.7426,148013.0
2020-01-13 14:40:00,55.43,55.43,55.37,55.39,250935.0,47.7426,47.7426,47.6909,47.7081,250935.0
2020-01-13 14:50:00,55.4,55.42,55.39,55.41,314042.0,47.7167,47.734,47.7081,47.7253,314042.0
2020-01-13 15:00:00,55.41,55.43,55.39,55.41,135901.0,47.7253,47.7426,47.7081,47.7253,135901.0
2020-01-13 15:10:00,55.41,55.41,55.39,55.4,334126.0,47.7253,47.7253,47.7081,47.7167,334126.0
2020-01-13 15:20:00,55.41,55.41,55.38,55.39,412193.0,47.7253,47.7253,47.6995,47.7081,412193.0
2020-01-13 15:30:00,55.38,55.41,55.38,55.41,180647.0,47.6995,47.7253,47.6995,47.7253,180647.0
2020-01-13 15:40:00,55.41,55.41,55.39,55.41,274081.0,47.7253,47.7253,47.7081,47.7253,274081.0
2020-01-13 15:50:00,55.41,55.45,55.4,55.45,522761.0,47.7253,47.7598,47.7167,47.7598,522761.0
2020-01-14 09:30:00,55.12,55.17,55.08,55.11,920936.0,47.4756,47.5186,47.4411,47.4669,920936.0
2020-01-14 09:40:00,55.12,55.13,55.03,55.08,304400.0,47.4756,47.4842,47.398,47.4411,304400.0
2020-01-14 09:50:00,55.08,55.08,55.0,55.02,339919.0,47.4411,47.4411,47.3722,47.3894,339919.0
2020-01-14 10:00:00,55.01,55.07,54.99,55.04,342095.0,47.3808,47.4325,47.3636,47.4067,342095.0
2020-01-14 10:10:00,55.04,55.08,55.03,55.07,394780.0,47.4067,47.4411,47.398,47.4325,394780.0
2020-01-14 10:20:00,55.06,55.08,55.03,55.07,248467.0,47.4239,47.4411,47.398,47.4325,248467.0
2020-01-14 10:30:00,55.07,55.12,55.06,55.09,307981.0,47.4325,47.4756,47.4239,47.4497,307981.0
2020-01-14 10:40:00,55.1,55.1,55.03,55.04,227320.0,47.4583,47.4583,47.398,47.4067,227320.0
2020-01-14 10:50:00,55.04,55.06,55.01,55.06,504186.0,47.4067,47.4239,47.3808,47.4239,504186.0
2020-01-14 11:00:00,55.06,55.09,55.05,55.09,397710.0,47.4239,47.4497,47.4153,47.4497,397710.0
2020-01-14 11:10:00,55.09,55.09,55.06,55.07,352127.0,47.4497,47.4497,47.4239,47.4325,352127.0
2020-01-14 11:20:00,55.07,55.07,55.02,55.03,118496.0,47.4325,47.4325,47.3894,47.398,118496.0
2020-01-14 11:30:00,55.02,55.04,55.01,55.02,77730.0,47.3894,47.4067,47.3808,47.3894,77730.0
2020-01-14 11:40:00,55.01,55.04,55.01,55.04,51766.0,47.3808,47.4067,47.3808,47.4067,51766.0
2020-01-14 11:50:00,55.04,55.06,55.03,55.05,150278.0,47.4067,47.4239,47.398,47.4153,150278.0
2020-01-14 12:00:00,55.05,55.06,55.03,55.04,81948.0,47.4153,47.4239,47.398,47.4067,81948.0
2020-01-14 12:10:00,55.04,55.07,55.03,55.07,90597.0,47.4067,47.4325,47.398,47.4325,90597.0
2020-01-14 12:20:00,55.06,55.08,55.06,55.08,137186.0,47.4239,47.4411,47.4239,47.4411,137186.0
2020-01-14 12:30:00,55.08,55.14,55.07,55.14,111405.0,47.4411,47.4928,47.4325,47.4928,111405.0
2020-01-14 12:40:00,55.14,55.14,55.11,55.13,191361.0,47.4928,47.4928,47.4669,47.4842,191361.0
2020-01-14 12:50:00,55.13,55.13,55.1,55.11,151045.0,47.4842,47.4842,47.4583,47.4669,151045.0
2020-01-14 13:00:00,55.1,55.14,55.1,55.12,177748.0,47.4583,47.4928,47.4583,47.4756,177748.0
2020-01-14 13:10:00,55.12,55.12,55.1,55.12,50326.0,47.4756,47.4756,47.4583,47.4756,50326.0
2020-01-14 13:20:00,55.11,55.15,55.11,55.14,98658.0,47.4669,47.5014,47.4669,47.4928,98658.0
2020-01-14 13:30:00,55.14,55.15,54.99,55.11,1384638.0,47.4928,47.5014,47.3636,47.4669,1384638.0
2020-01-14 13:40:00,55.12,55.15,54.92,55.0,1273659.0,47.4756,47.5014,47.3033,47.3722,1273659.0
2020-01-14 13:50:00,55.01,55.05,54.99,54.99,108922.0,47.3808,47.4153,47.3636,47.3636,108922.0
2020-01-14 14:00:00,54.99,55.01,54.94,54.95,15387240.0,47.3636,47.3808,47.3205,47.3291,15387240.0
2020-01-14 14:10:00,54.96,54.97,54.88,54.93,151718.0,47.3377,47.3464,47.2688,47.3119,151718.0
2020-01-14 14:20:00,54.93,55.04,54.91,55.03,657387.0,47.3119,47.4067,47.2947,47.398,657387.0
2020-01-14 14:30:00,55.03,55.1,55.02,55.09,416168.0,47.398,47.4583,47.3894,47.4497,416168.0
2020-01-14 14:40:00,55.1,55.14,55.09,55.13,346108.0,47.4583,47.4928,47.4497,47.4842,346108.0
2020-01-14 14:50:00,55.12,55.14,55.1,55.11,124156.0,47.4756,47.4928,47.4583,47.4669,124156.0
2020-01-14 15:00:00,55.11,55.14,55.11,55.11,52189.0,47.4669,47.4928,47.4669,47.4669,52189.0
2020-01-14 15:10:00,55.12,55.13,55.08,55.11,157018.0,47.4756,47.4842,47.4411,47.4669,157018.0
2020-01-14 15:20:00,55.12,55.13,55.06,55.07,92873.0,47.4756,47.4842,47.4239,47.4325,92873.0
2020-01-14 15:30:00,55.07,55.13,55.06,55.11,143829.0,47.4325,47.4842,47.4239,47.4669,143829.0
2020-01-14 15:40:00,55.12,55.14,55.08,55.1,405883.0,47.4756,47.4928,47.4411,47.4583,405883.0
2020-01-14 15:50:00,55.1,55.14,55.05,55.13,777189.0,47.4583,47.4928,47.4153,47.4842,777189.0
2020-01-15 09:30:00,54.97,55.03,54.94,54.99,609873.0,47.3464,47.398,47.3205,47.3636,609873.0
2020-01-15 09:40:00,54.98,55.0,54.91,54.93,344730.0,47.355,47.3722,47.2947,47.3119,344730.0
2020-01-15 09:50:00,54.93,54.97,54.92,54.97,702165.0,47.3119,47.3464,47.3033,47.3464,702165.0
2020-01-15 10:00:00,54.97,54.97,54.92,54.95,249314.0,47.3464,47.3464,47.3033,47.3291,249314.0
2020-01-15 10:10:00,54.95,54.96,54.88,54.89,388459.0,47.3291,47.3377,47.2688,47.2775,388459.0
2020-01-15 10:20:00,54.89,54.89,54.82,54.85,267728.0,47.2775,47.2775,47.2172,47.243,267728.0
2020-01-15 10:30:00,54.86,54.9,54.84,54.9,188958.0,47.2516,47.2861,47.2344,47.2861,188958.0
2020-01-15 10:40:00,54.89,54.93,54.87,54.88,449186.0,47.2775,47.3119,47.2602,47.2688,449186.0
2020-01-15 10:50:00,54.88,54.9,54.86,54.88,334942.0,47.2688,47.2861,47.2516,47.2688,334942.0
2020-01-15 11:00:00,54.87,54.9,54.85,54.87,456395.0,47.2602,47.2861,47.243,47.2602,456395.0
2020-01-15 11:10:00,54.86,54.87,54.81,54.85,439150.0,47.2516,47.2602,47.2086,47.243,439150.0
2020-01-15 11:20:00,54.85,54.86,54.82,54.84,404166.0,47.243,47.2516,47.2172,47.2344,404166.0
2020-01-15 11:30:00,54.84,54.86,54.81,54.86,559995.0,47.2344,47.2516,47.2086,47.2516,559995.0
2020-01-15 11:40:00,54.85,54.88,54.83,54.83,312566.0,47.243,47.2688,47.2258,47.2258,312566.0
2020-01-15 11:50:00,54.84,54.86,54.82,54.83,356897.0,47.2344,47.2516,47.2172,47.2258,356897.0
2020-01-15 12:00:00,54.83,54.85,54.82,54.85,237661.0,47.2258,47.243,47.2172,47.243,237661.0
2020-01-15 12:10:00,54.85,54.87,54.84,54.85,222759.0,47.243,47.2602,47.2344,47.243,222759.0
2020-01-15 12:20:00,54.85,54.87,54.84,54.86,318075.0,47.243,47.2602,47.2344,47.2516,318075.0
2020-01-15 12:30:00,54.86,54.87,54.82,54.85,196485.0,47.2516,47.2602,47.2172,47.243,196485.0
2020-01-15 12:40:00,54.85,54.87,54.8,54.8,1106838.0,47.243,47.2602,47.1999,47.1999,1106838.0
2020-01-15 12:50:00,54.8,54.81,54.72,54.73,1010037.0,47.1999,47.2086,47.131,47.1396,1010037.0
2020-01-15 13:00:00,54.73,54.76,54.7,54.71,388052.0,47.1396,47.1655,47.1138,47.1224,388052.0
2020-01-15 13:10:00,54.71,54.74,54.69,54.72,180206.0,47.1224,47.1483,47.1052,47.131,180206.0
2020-01-15 13:20:00,54.72,54.73,54.67,54.7,1543099.0,47.131,47.1396,47.088,47.1138,1543099.0
2020-01-15 13:30:00,54.69,54.73,54.66,54.72,265768.0,47.1052,47.1396,47.0794,47.131,265768.0
2020-01-15 13:40:00,54.71,54.74,54.7,54.73,321313.0,47.1224,47.1483,47.1138,47.1396,321313.0
2020-01-15 13:50:00,54.73,54.75,54.7,54.75,704431.0,47.1396,47.1569,47.1138,47.1569,704431.0
2020-01-15 14:00:00,54.74,54.81,54.73,54.8,539905.0,47.1483,47.2086,47.1396,47.1999,539905.0
2020-01-15 14:10:00,54.8,54.82,54.78,54.8,762472.0,47.1999,47.2172,47.1827,47.1999,762472.0
2020-01-15 14:20:00,54.8,54.81,54.74,54.76,8041635.0,47.1999,47.2086,47.1483,47.1655,8041635.0
2020-01-15 14:30:00,54.76,54.76,54.74,54.75,1814327.0,47.1655,47.1655,47.1483,47.1569,1814327.0
2020-01-15 14:40:00,54.74,54.76,54.74,54.75,329527.0,47.1483,47.1655,47.1483,47.1569,329527.0
2020-01-15 14:50:00,54.75,54.77,54.71,54.75,2002951.0,47.1569,47.1741,47.1224,47.1569,2002951.0
2020-01-15 15:00:00,54.75,54.75,54.72,54.72,487248.0,47.1569,47.1569,47.131,47.131,487248.0
2020-01-15 15:10:00,54.73,54.74,54.71,54.72,438342.0,47.1396,47.1483,47.1224,47.131,438342.0
2020-01-15 15:20:00,54.72,54.72,54.67,54.69,516842.0,47.131,47.131,47.088,47.1052,516842.0
2020-01-15 15:30:00,54.69,54.69,54.64,54.68,666404.0,47.1052,47.1052,47.0621,47.0966,666404.0
2020-01-15 15:40:00,54.68,54.69,54.65,54.69,651446.0,47.0966,47.1052,47.0707,47.1052,651446.0
2020-01-15 15:50:00,54.69,54.72,54.66,54.7,1679245.0,47.1052,47.131,47.0794,47.1138,1679245.0
2020-01-16 09:30:00,55.09,55.11,55.02,55.05,1269030.0,47.4497,47.4669,47.3894,47.4153,1269030.0
2020-01-16 09:40:00,55.06,55.16,55.06,55.09,662225.0,47.4239,47.51,47.4239,47.4497,662225.0
2020-01-16 09:50:00,55.09,55.14,55.09,55.14,600373.0,47.4497,47.4928,47.4497,47.4928,600373.0
2020-01-16 10:00:00,55.13,55.17,55.13,55.15,699100.0,47.4842,47.5186,47.4842,47.5014,699100.0
2020-01-16 10:10:00,55.15,55.17,55.11,55.12,654377.0,47.5014,47.5186,47.4669,47.4756,654377.0
2020-01-16 10:20:00,55.11,55.14,55.08,55.13,297574.0,47.4669,47.4928,47.4411,47.4842,297574.0
2020-01-16 10:30:00,55.13,55.14,55.07,55.09,465087.0,47.4842,47.4928,47.4325,47.4497,465087.0
2020-01-16 10:40:00,55.09,55.11,55.06,55.09,150411.0,47.4497,47.4669,47.4239,47.4497,150411.0
2020-01-16 10:50:00,55.08,55.09,55.04,55.08,596302.0,47.4411,47.4497,47.4067,47.4411,596302.0
2020-01-16 11:00:00,55.08,55.1,55.05,55.09,165325.0,47.4411,47.4583,47.4153,47.4497,165325.0
2020-01-16 11:10:00,55.09,55.09,55.05,55.05,171541.0,47.4497,47.4497,47.4153,47.4153,171541.0
2020-01-16 11:20:00,55.06,55.09,55.05,55.08,444062.0,47.4239,47.4497,47.4153,47.4411,444062.0
2020-01-16 11:30:00,55.07,55.07,55.03,55.06,1032218.0,47.4325,47.4325,47.398,47.4239,1032218.0
2020-01-16 11:40:00,55.05,55.06,55.03,55.04,282726.0,47.4153,47.4239,47.398,47.4067,282726.0
2020-01-16 11:50:00,55.05,55.07,55.04,55.06,531233.0,47.4153,47.4325,47.4067,47.4239,531233.0
2020-01-16 12:00:00,55.06,55.09,55.05,55.08,134449.0,47.4239,47.4497,47.4153,47.4411,134449.0
2020-01-16 12:10:00,55.08,55.08,55.02,55.05,327937.0,47.4411,47.4411,47.3894,47.4153,327937.0
2020-01-16 12:20:00,55.05,55.06,55.03,55.03,195069.0,47.4153,47.4239,47.398,47.398,195069.0
2020-01-16 12:30:00,55.04,55.07,55.03,55.07,237823.0,47.4067,47.4325,47.398,47.4325,237823.0
2020-01-16 12:40:00,55.07,55.07,55.03,55.05,179584.0,47.4325,47.4325,47.398,47.4153,179584.0
2020-01-16 12:50:00,55.05,55.05,55.01,55.01,170054.0,47.4153,47.4153,47.3808,47.3808,170054.0
2020-01-16 13:00:00,55.02,55.03,54.99,55.01,339810.0,47.3894,47.398,47.3636,47.3808,339810.0
2020-01-16 13:10:00,55.01,55.02,54.95,54.96,169473.0,47.3808,47.3894,47.3291,47.3377,169473.0
2020-01-16 13:20:00,54.97,54.97,54.93,54.97,325762.0,47.3464,47.3464,47.3119,47.3464,325762.0
2020-01-16 13:30:00,54.97,54.98,54.94,54.96,241397.0,47.3464,47.355,47.3205,47.3377,241397.0
2020-01-16 13:40:00,54.96,54.98,54.95,54.98,139991.0,47.3377,47.355,47.3291,47.355,139991.0
2020-01-16 13:50:00,54.98,54.99,54.94,54.96,307517.0,47.355,47.3636,47.3205,47.3377,307517.0
2020-01-16 14:00:00,54.95,54.99,54.94,54.99,295847.0,47.3291,47.3636,47.3205,47.3636,295847.0
2020-01-16 14:10:00,54.98,54.99,54.96,54.97,184809.0,47.355,47.3636,47.3377,47.3464,184809.0
2020-01-16 14:20:00,54.97,55.0,54.96,54.98,433633.0,47.3464,47.3722,47.3377,47.355,433633.0
2020-01-16 14:30:00,54.98,55.03,54.96,54.98,796625.0,47.355,47.398,47.3377,47.355,796625.0
2020-01-16 14:40:00,54.99,55.01,54.97,55.0,375795.0,47.3636,47.3808,47.3464,47.3722,375795.0
2020-01-16 14:50:00,54.99,55.04,54.99,55.04,294314.0,47.3636,47.4067,47.3636,47.4067,294314.0
2020-01-16 15:00:00,55.03,55.04,55.01,55.01,238678.0,47.398,47.4067,47.3808,47.3808,238678.0
2020-01-16 15:10:00,55.01,55.05,55.01,55.04,402117.0,47.3808,47.4153,47.3808,47.4067,402117.0
2020-01-16 15:20:00,55.03,55.05,55.03,55.05,520970.0,47.398,47.4153,47.398,47.4153,520970.0
2020-01-16 15:30:00,55.04,55.07,55.03,55.06,342481.0,47.4067,47.4325,47.398,47.4239,342481.0
2020-01-16 15:40:00,55.05,55.09,55.04,55.07,490921.0,47.4153,47.4497,47.4067,47.4325,490921.0
2020-01-16 15:50:00,55.08,55.1,55.05,55.08,1977704.0,47.4411,47.4583,47.4153,47.4411,1977704.0
2020-01-17 09:30:00,55.28,55.3,55.21,55.23,715670.0,47.6134,47.6306,47.5531,47.5703,715670.0
2020-01-17 09:40:00,55.23,55.28,55.2,55.28,380894.0,47.5703,47.6134,47.5445,47.6134,380894.0
2020-01-17 09:50:00,55.28,55.31,55.25,55.3,549260.0,47.6134,47.6392,47.5875,47.6306,549260.0
2020-01-17 10:00:00,55.3,55.31,55.27,55.3,467490.0,47.6306,47.6392,47.6048,47.6306,467490.0
2020-01-17 10:10:00,55.3,55.31,55.24,55.26,321678.0,47.6306,47.6392,47.5789,47.5961,321678.0
2020-01-17 10:20:00,55.27,55.3,55.25,55.29,511283.0,47.6048,47.6306,47.5875,47.622,511283.0
2020-01-17 10:30:00,55.29,55.3,55.24,55.25,335931.0,47.622,47.6306,47.5789,47.5875,335931.0
2020-01-17 10:40:00,55.24,55.26,55.21,55.23,706596.0,47.5789,47.5961,47.5531,47.5703,706596.0
2020-01-17 10:50:00,55.23,55.25,55.2,55.25,675383.0,47.5703,47.5875,47.5445,47.5875,675383.0
2020-01-17 11:00:00,55.25,55.26,55.22,55.22,200017.0,47.5875,47.5961,47.5617,47.5617,200017.0
2020-01-17 11:10:00,55.22,55.23,55.13,55.16,309031.0,47.5617,47.5703,47.4842,47.51,309031.0
2020-01-17 11:20:00,55.17,55.2,55.14,55.2,286286.0,47.5186,47.5445,47.4928,47.5445,286286.0
2020-01-17 11:30:00,55.19,55.21,55.17,55.2,139260.0,47.5359,47.5531,47.5186,47.5445,139260.0
2020-01-17 11:40:00,55.2,55.22,55.19,55.21,281297.0,47.5445,47.5617,47.5359,47.5531,281297.0
2020-01-17 11:50:00,55.21,55.22,55.19,55.21,512148.0,47.5531,47.5617,47.5359,47.5531,512148.0
2020-01-17 12:00:00,55.21,55.23,55.18,55.19,679446.0,47.5531,47.5703,47.5272,47.5359,679446.0
2020-01-17 12:10:00,55.19,55.23,55.18,55.23,232278.0,47.5359,47.5703,47.5272,47.5703,232278.0
2020-01-17 12:20:00,55.23,55.23,55.2,55.22,169913.0,47.5703,47.5703,47.5445,47.5617,169913.0
2020-01-17 12:30:00,55.22,55.22,55.2,55.22,1094789.0,47.5617,47.5617,47.5445,47.5617,1094789.0
2020-01-17 12:40:00,55.22,55.23,55.17,55.19,310489.0,47.5617,47.5703,47.5186,47.5359,310489.0
2020-01-17 12:50:00,55.19,55.23,55.17,55.22,130684.0,47.5359,47.5703,47.5186,47.5617,130684.0
2020-01-17 13:00:00,55.22,55.24,55.2,55.24,488827.0,47.5617,47.5789,47.5445,47.5789,488827.0
2020-01-17 13:10:00,55.23,55.27,55.23,55.27,159721.0,47.5703,47.6048,47.5703,47.6048,159721.0
2020-01-17 13:20:00,55.27,55.28,55.25,55.26,186300.0,47.6048,47.6134,47.5875,47.5961,186300.0
2020-01-17 13:30:00,55.26,55.28,55.26,55.27,142860.0,47.5961,47.6134,47.5961,47.6048,142860.0
2020-01-17 13:40:00,55.27,55.28,55.25,55.28,176852.0,47.6048,47.6134,47.5875,47.6134,176852.0
2020-01-17 13:50:00,55.28,55.31,55.27,55.3,224684.0,47.6134,47.6392,47.6048,47.6306,224684.0
2020-01-17 14:00:00,55.3,55.32,55.29,55.3,289806.0,47.6306,47.6478,47.622,47.6306,289806.0
2020-01-17 14:10:00,55.3,55.31,55.29,55.31,116110.0,47.6306,47.6392,47.622,47.6392,116110.0
2020-01-17 14:20:00,55.31,55.32,55.3,55.32,422229.0,47.6392,47.6478,47.6306,47.6478,422229.0
2020-01-17 14:30:00,55.31,55.32,55.27,55.29,318598.0,47.6392,47.6478,47.6048,47.622,318598.0
2020-01-17 14:40:00,55.29,55.29,55.25,55.28,362694.0,47.622,47.622,47.5875,47.6134,362694.0
2020-01-17 14:50:00,55.27,55.31,55.27,55.3,197491.0,47.6048,47.6392,47.6048,47.6306,197491.0
2020-01-17 15:00:00,55.3,55.32,55.28,55.29,275502.0,47.6306,47.6478,47.6134,47.622,275502.0
2020-01-17 15:10:00,55.3,55.32,55.28,55.32,232444.0,47.6306,47.6478,47.6134,47.6478,232444.0
2020-01-17 15:20:00,55.31,55.35,55.31,55.35,385048.0,47.6392,47.6737,47.6392,47.6737,385048.0
2020-01-17 15:30:00,55.35,55.35,55.32,55.33,213759.0,47.6737,47.6737,47.6478,47.6564,213759.0
2020-01-17 15:40:00,55.33,55.39,55.32,55.39,561030.0,47.6564,47.7081,47.6478,47.7081,561030.0
2020-01-17 15:50:00,55.39,55.44,55.37,55.39,1685441.0,47.7081,47.7512,47.6909,47.7081,1685441.0
2020-01-21 09:30:00,54.29,54.35,54.24,54.26,897542.0,46.7607,46.8123,46.7176,46.7348,897542.0
2020-01-21 09:40:00,54.27,54.28,54.21,54.27,354011.0,46.7434,46.7521,46.6918,46.7434,354011.0
2020-01-21 09:50:00,54.27,54.29,54.25,54.25,152098.0,46.7434,46.7607,46.7262,46.7262,152098.0
2020-01-21 10:00:00,54.26,54.29,54.23,54.26,297909.0,46.7348,46.7607,46.709,46.7348,297909.0
2020-01-21 10:10:00,54.26,54.28,54.17,54.18,241016.0,46.7348,46.7521,46.6573,46.6659,241016.0
2020-01-21 10:20:00,54.18,54.23,54.15,54.21,242577.0,46.6659,46.709,46.6401,46.6918,242577.0
2020-01-21 10:30:00,54.22,54.26,54.2,54.23,153601.0,46.7004,46.7348,46.6832,46.709,153601.0
2020-01-21 10:40:00,54.22,54.24,54.2,54.23,83790.0,46.7004,46.7176,46.6832,46.709,83790.0
2020-01-21 10:50:00,54.23,54.25,54.19,54.22,196468.0,46.709,46.7262,46.6745,46.7004,196468.0
2020-01-21 11:00:00,54.22,54.26,54.2,54.25,195857.0,46.7004,46.7348,46.6832,46.7262,195857.0
2020-01-21 11:10:00,54.25,54.28,54.24,54.27,108364.0,46.7262,46.7521,46.7176,46.7434,108364.0
2020-01-21 11:20:00,54.28,54.29,54.25,54.28,116642.0,46.7521,46.7607,46.7262,46.7521,116642.0
2020-01-21 11:30:00,54.28,54.32,54.27,54.32,177205.0,46.7521,46.7865,46.7434,46.7865,177205.0
2020-01-21 11:40:00,54.32,54.34,54.26,54.28,283976.0,46.7865,46.8037,46.7348,46.7521,283976.0
2020-01-21 11:50:00,54.27,54.31,54.26,54.29,84524.0,46.7434,46.7779,46.7348,46.7607,84524.0
2020-01-21 12:00:00,54.29,54.31,54.26,54.31,114267.0,46.7607,46.7779,46.7348,46.7779,114267.0
2020-01-21 12:10:00,54.3,54.31,54.26,54.27,64712.0,46.7693,46.7779,46.7348,46.7434,64712.0
2020-01-21 12:20:00,54.27,54.33,54.26,54.32,360906.0,46.7434,46.7951,46.7348,46.7865,360906.0
2020-01-21 12:30:00,54.32,54.37,54.31,54.35,348606.0,46.7865,46.8296,46.7779,46.8123,348606.0
2020-01-21 12:40:00,54.35,54.35,54.29,54.33,866702.0,46.8123,46.8123,46.7607,46.7951,866702.0
2020-01-21 12:50:00,54.33,54.34,54.3,54.33,147778.0,46.7951,46.8037,46.7693,46.7951,147778.0
2020-01-21 13:00:00,54.34,54.37,54.32,54.36,350088.0,46.8037,46.8296,46.7865,46.821,350088.0
2020-01-21 13:10:00,54.35,54.36,54.26,54.27,161414.0,46.8123,46.821,46.7348,46.7434,161414.0
2020-01-21 13:20:00,54.26,54.26,54.16,54.2,238623.0,46.7348,46.7348,46.6487,46.6832,238623.0
2020-01-21 13:30:00,54.2,54.21,54.1,54.11,411666.0,46.6832,46.6918,46.597,46.6056,411666.0
2020-01-21 13:40:00,54.12,54.22,54.09,54.22,429061.0,46.6142,46.7004,46.5884,46.7004,429061.0
2020-01-21 13:50:00,54.22,54.22,54.09,54.1,183110.0,46.7004,46.7004,46.5884,46.597,183110.0
2020-01-21 14:00:00,54.1,54.12,54.06,54.12,370771.0,46.597,46.6142,46.5626,46.6142,370771.0
2020-01-21 14:10:00,54.11,54.14,54.11,54.14,115723.0,46.6056,46.6315,46.6056,46.6315,115723.0
2020-01-21 14:20:00,54.13,54.14,54.09,54.09,142398.0,46.6229,46.6315,46.5884,46.5884,142398.0
2020-01-21 14:30:00,54.09,54.1,54.02,54.07,333526.0,46.5884,46.597,46.5281,46.5712,333526.0
2020-01-21 14:40:00,54.08,54.1,54.05,54.09,244312.0,46.5798,46.597,46.554,46.5884,244312.0
2020-01-21 14:50:00,54.09,54.16,54.07,54.16,165180.0,46.5884,46.6487,46.5712,46.6487,165180.0
2020-01-21 15:00:00,54.16,54.18,54.14,54.15,120578.0,46.6487,46.6659,46.6315,46.6401,120578.0
2020-01-21 15:10:00,54.16,54.16,54.12,54.13,276833.0,46.6487,46.6487,46.6142,46.6229,276833.0
2020-01-21 15:20:00,54.13,54.17,54.11,54.16,472377.0,46.6229,46.6573,46.6056,46.6487,472377.0
2020-01-21 15:30:00,54.16,54.17,54.08,54.09,188409.0,46.6487,46.6573,46.5798,46.5884,188409.0
2020-01-21 15:40:00,54.09,54.1,54.04,54.04,182224.0,46.5884,46.597,46.5453,46.5453,182224.0
2020-01-21 15:50:00,54.04,54.07,54.02,54.05,504566.0,46.5453,46.5712,46.5281,46.554,504566.0
2020-01-22 09:30:00,54.61,54.67,54.57,54.64,599666.0,47.0363,47.088,47.0018,47.0621,599666.0
2020-01-22 09:40:00,54.65,54.65,54.56,54.58,574697.0,47.0707,47.0707,46.9932,47.0104,574697.0
2020-01-22 09:50:00,54.58,54.58,54.52,54.56,980892.0,47.0104,47.0104,46.9588,46.9932,980892.0
2020-01-22 10:00:00,54.56,54.57,54.48,54.51,209653.0,46.9932,47.0018,46.9243,46.9502,209653.0
2020-01-22 10:10:00,54.51,54.52,54.44,54.47,314241.0,46.9502,46.9588,46.8899,46.9157,314241.0
2020-01-22 10:20:00,54.47,54.53,54.45,54.52,337596.0,46.9157,46.9674,46.8985,46.9588,337596.0
2020-01-22 10:30:00,54.52,54.58,54.51,54.58,307047.0,46.9588,47.0104,46.9502,47.0104,307047.0
2020-01-22 10:40:00,54.58,54.61,54.52,54.53,307762.0,47.0104,47.0363,46.9588,46.9674,307762.0
2020-01-22 10:50:00,54.53,54.56,54.51,54.53,231299.0,46.9674,46.9932,46.9502,46.9674,231299.0
2020-01-22 11:00:00,54.52,54.53,54.49,54.51,273186.0,46.9588,46.9674,46.9329,46.9502,273186.0
2020-01-22 11:10:00,54.51,54.51,54.4,54.43,379907.0,46.9502,46.9502,46.8554,46.8813,379907.0
2020-01-22 11:20:00,54.43,54.46,54.41,54.45,153136.0,46.8813,46.9071,46.864,46.8985,153136.0
2020-01-22 11:30:00,54.46,54.51,54.44,54.44,493743.0,46.9071,46.9502,46.8899,46.8899,493743.0
2020-01-22 11:40:00,54.44,54.45,54.37,54.37,236582.0,46.8899,46.8985,46.8296,46.8296,236582.0
2020-01-22 11:50:00,54.37,54.43,54.37,54.43,700682.0,46.8296,46.8813,46.8296,46.8813,700682.0
2020-01-22 12:00:00,54.43,54.45,54.38,54.41,416831.0,46.8813,46.8985,46.8382,46.864,416831.0
2020-01-22 12:10:00,54.41,54.43,54.38,54.39,264646.0,46.864,46.8813,46.8382,46.8468,264646.0
2020-01-22 12:20:00,54.39,54.43,54.37,54.43,301867.0,46.8468,46.8813,46.8296,46.8813,301867.0
2020-01-22 12:30:00,54.43,54.46,54.42,54.45,90338.0,46.8813,46.9071,46.8726,46.8985,90338.0
2020-01-22 12:40:00,54.45,54.47,54.43,54.47,119600.0,46.8985,46.9157,46.8813,46.9157,119600.0
2020-01-22 12:50:00,54.47,54.48,54.45,54.48,98379.0,46.9157,46.9243,46.8985,46.9243,98379.0
2020-01-22 13:00:00,54.48,54.51,54.47,54.51,83090.0,46.9243,46.9502,46.9157,46.9502,83090.0
2020-01-22 13:10:00,54.5,54.53,54.5,54.52,164006.0,46.9415,46.9674,46.9415,46.9588,164006.0
2020-01-22 13:20:00,54.53,54.53,54.51,54.52,162995.0,46.9674,46.9674,46.9502,46.9588,162995.0
2020-01-22 13:30:00,54.52,54.54,54.51,54.54,174426.0,46.9588,46.976,46.9502,46.976,174426.0
2020-01-22 13:40:00,54.54,54.54,54.49,54.53,208505.0,46.976,46.976,46.9329,46.9674,208505.0
2020-01-22 13:50:00,54.53,54.53,54.44,54.44,269953.0,46.9674,46.9674,46.8899,46.8899,269953.0
2020-01-22 14:00:00,54.44,54.48,54.43,54.47,169091.0,46.8899,46.9243,46.8813,46.9157,169091.0
2020-01-22 14:10:00,54.48,54.48,54.45,54.46,157825.0,46.9243,46.9243,46.8985,46.9071,157825.0
2020-01-22 14:20:00,54.46,54.47,54.45,54.46,307906.0,46.9071,46.9157,46.8985,46.9071,307906.0
2020-01-22 14:30:00,54.46,54.48,54.45,54.48,183507.0,46.9071,46.9243,46.8985,46.9243,183507.0
2020-01-22 14:40:00,54.48,54.48,54.44,54.46,223957.0,46.9243,46.9243,46.8899,46.9071,223957.0
2020-01-22 14:50:00,54.46,54.49,54.44,54.47,228860.0,46.9071,46.9329,46.8899,46.9157,228860.0
2020-01-22 15:00:00,54.48,54.48,54.41,54.46,412988.0,46.9243,46.9243,46.864,46.9071,412988.0
2020-01-22 15:10:00,54.46,54.47,54.39,54.41,218624.0,46.9071,46.9157,46.8468,46.864,218624.0
2020-01-22 15:20:00,54.41,54.42,54.35,54.36,538943.0,46.864,46.8726,46.8123,46.821,538943.0
2020-01-22 15:30:00,54.37,54.45,54.36,54.44,451843.0,46.8296,46.8985,46.821,46.8899,451843.0
2020-01-22 15:40:00,54.44,54.48,54.39,54.45,636141.0,46.8899,46.9243,46.8468,46.8985,636141.0
2020-01-22 15:50:00,54.46,54.51,54.45,54.48,669738.0,46.9071,46.9502,46.8985,46.9243,669738.0
2020-01-23 09:30:00,53.69,53.71,53.49,53.58,2269292.0,46.2439,46.2611,46.0716,46.1491,2269292.0
2020-01-23 09:40:00,53.58,53.63,53.48,53.48,1389178.0,46.1491,46.1922,46.063,46.063,1389178.0
2020-01-23 09:50:00,53.48,53.55,53.44,53.55,1237490.0,46.063,46.1233,46.0286,46.1233,1237490.0
2020-01-23 10:00:00,53.55,53.64,53.53,53.62,908674.0,46.1233,46.2008,46.1061,46.1836,908674.0
2020-01-23 10:10:00,53.62,53.69,53.61,53.66,994916.0,46.1836,46.2439,46.175,46.218,994916.0
2020-01-23 10:20:00,53.66,53.67,53.59,53.62,845834.0,46.218,46.2267,46.1578,46.1836,845834.0
2020-01-23 10:30:00,53.62,53.69,53.62,53.66,1038040.0,46.1836,46.2439,46.1836,46.218,1038040.0
2020-01-23 10:40:00,53.66,53.72,53.6,53.62,1024770.0,46.218,46.2697,46.1664,46.1836,1024770.0
2020-01-23 10:50:00,53.63,53.64,53.57,53.57,701555.0,46.1922,46.2008,46.1405,46.1405,701555.0
2020-01-23 11:00:00,53.57,53.58,53.45,53.47,898928.0,46.1405,46.1491,46.0372,46.0544,898928.0
2020-01-23 11:10:00,53.46,53.48,53.41,53.41,770544.0,46.0458,46.063,46.0027,46.0027,770544.0
2020-01-23 11:20:00,53.41,53.45,53.38,53.39,577959.0,46.0027,46.0372,45.9769,45.9855,577959.0
2020-01-23 11:30:00,53.39,53.46,53.38,53.43,342155.0,45.9855,46.0458,45.9769,46.0199,342155.0
2020-01-23 11:40:00,53.43,53.44,53.4,53.41,222906.0,46.0199,46.0286,45.9941,46.0027,222906.0
2020-01-23 11:50:00,53.41,53.5,53.4,53.48,436739.0,46.0027,46.0802,45.9941,46.063,436739.0
2020-01-23 12:00:00,53.48,53.55,53.46,53.53,249897.0,46.063,46.1233,46.0458,46.1061,249897.0
2020-01-23 12:10:00,53.54,53.58,53.53,53.55,183629.0,46.1147,46.1491,46.1061,46.1233,183629.0
2020-01-23 12:20:00,53.55,53.62,53.55,53.61,545087.0,46.1233,46.1836,46.1233,46.175,545087.0
2020-01-23 12:30:00,53.6,53.6,53.51,53.53,405416.0,46.1664,46.1664,46.0888,46.1061,405416.0
2020-01-23 12:40:00,53.53,53.62,53.52,53.62,1243366.0,46.1061,46.1836,46.0975,46.1836,1243366.0
2020-01-23 12:50:00,53.62,53.63,53.55,53.56,295218.0,46.1836,46.1922,46.1233,46.1319,295218.0
2020-01-23 13:00:00,53.55,53.57,53.54,53.55,511023.0,46.1233,46.1405,46.1147,46.1233,511023.0
2020-01-23 13:10:00,53.55,53.57,53.53,53.56,239020.0,46.1233,46.1405,46.1061,46.1319,239020.0
2020-01-23 13:20:00,53.55,53.72,53.55,53.66,832578.0,46.1233,46.2697,46.1233,46.218,832578.0
2020-01-23 13:30:00,53.66,53.71,53.64,53.69,366997.0,46.218,46.2611,46.2008,46.2439,366997.0
2020-01-23 13:40:00,53.69,53.8,53.68,53.76,217268.0,46.2439,46.3386,46.2353,46.3042,217268.0
2020-01-23 13:50:00,53.76,53.81,53.75,53.8,326697.0,46.3042,46.3472,46.2956,46.3386,326697.0
2020-01-23 14:00:00,53.8,53.87,53.78,53.86,312869.0,46.3386,46.3989,46.3214,46.3903,312869.0
2020-01-23 14:10:00,53.87,53.9,53.83,53.9,228508.0,46.3989,46.4248,46.3645,46.4248,228508.0
2020-01-23 14:20:00,53.89,53.93,53.88,53.88,298521.0,46.4161,46.4506,46.4075,46.4075,298521.0
2020-01-23 14:30:00,53.88,53.9,53.86,53.88,243999.0,46.4075,46.4248,46.3903,46.4075,243999.0
2020-01-23 14:40:00,53.88,53.92,53.87,53.88,337900.0,46.4075,46.442,46.3989,46.4075,337900.0
2020-01-23 14:50:00,53.88,53.95,53.87,53.95,300771.0,46.4075,46.4678,46.3989,46.4678,300771.0
2020-01-23 15:00:00,53.95,53.98,53.93,53.96,523253.0,46.4678,46.4937,46.4506,46.4764,523253.0
2020-01-23 15:10:00,53.95,54.0,53.93,53.99,265571.0,46.4678,46.5109,46.4506,46.5023,265571.0
2020-01-23 15:20:00,53.99,54.07,53.98,54.05,355887.0,46.5023,46.5712,46.4937,46.554,355887.0
2020-01-23 15:30:00,54.05,54.1,54.03,54.06,741312.0,46.554,46.597,46.5367,46.5626,741312.0
2020-01-23 15:40:00,54.05,54.07,54.02,54.02,721872.0,46.554,46.5712,46.5281,46.5281,721872.0
2020-01-23 15:50:00,54.03,54.03,53.95,53.96,1640435.0,46.5367,46.5367,46.4678,46.4764,1640435.0
2020-01-24 09:30:00,54.05,54.05,53.94,53.98,634394.0,46.554,46.554,46.4592,46.4937,634394.0
2020-01-24 09:40:00,53.98,54.04,53.95,53.98,792776.0,46.4937,46.5453,46.4678,46.4937,792776.0
2020-01-24 09:50:00,53.98,53.98,53.9,53.98,98306.0,46.4937,46.4937,46.4248,46.4937,98306.0
2020-01-24 10:00:00,53.97,53.98,53.81,53.83,321223.0,46.485,46.4937,46.3472,46.3645,321223.0
2020-01-24 10:10:00,53.84,53.87,53.77,53.79,146854.0,46.3731,46.3989,46.3128,46.33,146854.0
2020-01-24 10:20:00,53.78,53.82,53.7,53.7,152396.0,46.3214,46.3559,46.2525,46.2525,152396.0
2020-01-24 10:30:00,53.71,53.79,53.69,53.79,400589.0,46.2611,46.33,46.2439,46.33,400589.0
2020-01-24 10:40:00,53.78,53.79,53.69,53.7,204506.0,46.3214,46.33,46.2439,46.2525,204506.0
2020-01-24 10:50:00,53.7,53.85,53.7,53.84,412714.0,46.2525,46.3817,46.2525,46.3731,412714.0
2020-01-24 11:00:00,53.85,53.91,53.81,53.91,303904.0,46.3817,46.4334,46.3472,46.4334,303904.0
2020-01-24 11:10:00,53.91,53.93,53.69,53.75,958277.0,46.4334,46.4506,46.2439,46.2956,958277.0
2020-01-24 11:20:00,53.74,53.81,53.71,53.81,600812.0,46.2869,46.3472,46.2611,46.3472,600812.0
2020-01-24 11:30:00,53.82,53.82,53.7,53.77,465819.0,46.3559,46.3559,46.2525,46.3128,465819.0
2020-01-24 11:40:00,53.78,53.78,53.69,53.74,240219.0,46.3214,46.3214,46.2439,46.2869,240219.0
2020-01-24 11:50:00,53.74,53.78,53.69,53.7,332268.0,46.2869,46.3214,46.2439,46.2525,332268.0
2020-01-24 12:00:00,53.69,53.69,53.51,53.51,231459.0,46.2439,46.2439,46.0888,46.0888,231459.0
2020-01-24 12:10:00,53.5,53.57,53.4,53.44,389397.0,46.0802,46.1405,45.9941,46.0286,389397.0
2020-01-24 12:20:00,53.44,53.58,53.44,53.54,1509005.0,46.0286,46.1491,46.0286,46.1147,1509005.0
2020-01-24 12:30:00,53.55,53.64,53.53,53.6,246183.0,46.1233,46.2008,46.1061,46.1664,246183.0
2020-01-24 12:40:00,53.61,53.63,53.5,53.57,446818.0,46.175,46.1922,46.0802,46.1405,446818.0
2020-01-24 12:50:00,53.57,53.59,53.53,53.58,97813.0,46.1405,46.1578,46.1061,46.1491,97813.0
2020-01-24 13:00:00,53.58,53.58,53.49,53.55,191579.0,46.1491,46.1491,46.0716,46.1233,191579.0
2020-01-24 13:10:00,53.55,53.56,53.48,53.48,174042.0,46.1233,46.1319,46.063,46.063,174042.0
2020-01-24 13:20:00,53.49,53.54,53.47,53.48,290172.0,46.0716,46.1147,46.0544,46.063,290172.0
2020-01-24 13:30:00,53.48,53.49,53.42,53.46,293482.0,46.063,46.0716,46.0113,46.0458,293482.0
2020-01-24 13:40:00,53.46,53.46,53.37,53.39,231559.0,46.0458,46.0458,45.9683,45.9855,231559.0
2020-01-24 13:50:00,53.39,53.45,53.37,53.42,192958.0,45.9855,46.0372,45.9683,46.0113,192958.0
2020-01-24 14:00:00,53.42,53.47,53.37,53.45,1466622.0,46.0113,46.0544,45.9683,46.0372,1466622.0
2020-01-24 14:10:00,53.44,53.45,53.35,53.35,332953.0,46.0286,46.0372,45.951,45.951,332953.0
2020-01-24 14:20:00,53.35,53.4,53.31,53.36,306186.0,45.951,45.9941,45.9166,45.9596,306186.0
2020-01-24 14:30:00,53.37,53.43,53.34,53.37,315062.0,45.9683,46.0199,45.9424,45.9683,315062.0
2020-01-24 14:40:00,53.38,53.41,53.3,53.36,243185.0,45.9769,46.0027,45.908,45.9596,243185.0
2020-01-24 14:50:00,53.37,53.46,53.34,53.46,365906.0,45.9683,46.0458,45.9424,46.0458,365906.0
2020-01-24 15:00:00,53.46,53.63,53.44,53.59,707949.0,46.0458,46.1922,46.0286,46.1578,707949.0
2020-01-24 15:10:00,53.6,53.65,53.59,53.62,315690.0,46.1664,46.2094,46.1578,46.1836,315690.0
2020-01-24 15:20:00,53.61,53.65,53.58,53.6,307415.0,46.175,46.2094,46.1491,46.1664,307415.0
2020-01-24 15:30:00,53.6,53.6,53.51,53.52,337905.0,46.1664,46.1664,46.0888,46.0975,337905.0
2020-01-24 15:40:00,53.52,53.55,53.45,53.54,798007.0,46.0975,46.1233,46.0372,46.1147,798007.0
2020-01-24 15:50:00,53.54,53.58,53.49,53.57,851490.0,46.1147,46.1491,46.0716,46.1405,851490.0
2020-01-27 09:30:00,51.37,51.8,51.27,51.8,1872950.0,44.2456,44.616,44.1595,44.616,1872950.0
2020-01-27 09:40:00,51.78,52.0,51.77,51.89,2112512.0,44.5988,44.7883,44.5902,44.6935,2112512.0
2020-01-27 09:50:00,51.89,52.01,51.86,52.0,871438.0,44.6935,44.7969,44.6677,44.7883,871438.0
2020-01-27 10:00:00,52.0,52.01,51.76,51.86,1210135.0,44.7883,44.7969,44.5815,44.6677,1210135.0
2020-01-27 10:10:00,51.87,51.87,51.72,51.74,555091.0,44.6763,44.6763,44.5471,44.5643,555091.0
2020-01-27 10:20:00,51.74,51.85,51.73,51.82,555598.0,44.5643,44.6591,44.5557,44.6332,555598.0
2020-01-27 10:30:00,51.82,51.83,51.65,51.73,714048.0,44.6332,44.6418,44.4868,44.5557,714048.0
2020-01-27 10:40:00,51.73,51.74,51.58,51.59,603742.0,44.5557,44.5643,44.4265,44.4351,603742.0
2020-01-27 10:50:00,51.6,51.6,51.48,51.57,472444.0,44.4437,44.4437,44.3404,44.4179,472444.0
2020-01-27 11:00:00,51.57,51.65,51.55,51.56,666322.0,44.4179,44.4868,44.4007,44.4093,666322.0
2020-01-27 11:10:00,51.55,51.57,51.43,51.45,327234.0,44.4007,44.4179,44.2973,44.3145,327234.0
2020-01-27 11:20:00,51.44,51.64,51.42,51.58,1171571.0,44.3059,44.4782,44.2887,44.4265,1171571.0
2020-01-27 11:30:00,51.58,51.78,51.56,51.76,487590.0,44.4265,44.5988,44.4093,44.5815,487590.0
2020-01-27 11:40:00,51.76,51.77,51.69,51.69,234092.0,44.5815,44.5902,44.5213,44.5213,234092.0
2020-01-27 11:50:00,51.69,51.76,51.64,51.66,305736.0,44.5213,44.5815,44.4782,44.4954,305736.0
2020-01-27 12:00:00,51.64,51.73,51.62,51.73,158192.0,44.4782,44.5557,44.461,44.5557,158192.0
2020-01-27 12:10:00,51.74,51.85,51.73,51.81,177616.0,44.5643,44.6591,44.5557,44.6246,177616.0
2020-01-27 12:20:00,51.8,51.91,51.8,51.86,231163.0,44.616,44.7107,44.616,44.6677,231163.0
2020-01-27 12:30:00,51.86,51.91,51.82,51.82,215337.0,44.6677,44.7107,44.6332,44.6332,215337.0
2020-01-27 12:40:00,51.82,51.91,51.81,51.89,406706.0,44.6332,44.7107,44.6246,44.6935,406706.0
2020-01-27 12:50:00,51.89,51.9,51.8,51.83,646398.0,44.6935,44.7021,44.616,44.6418,646398.0
2020-01-27 13:00:00,51.83,51.9,51.82,51.86,348826.0,44.6418,44.7021,44.6332,44.6677,348826.0
2020-01-27 13:10:00,51.86,51.98,51.83,51.98,1246917.0,44.6677,44.771,44.6418,44.771,1246917.0
2020-01-27 13:20:00,51.98,52.01,51.9,51.94,596902.0,44.771,44.7969,44.7021,44.7366,596902.0
2020-01-27 13:30:00,51.93,51.99,51.92,51.98,236518.0,44.728,44.7796,44.7194,44.771,236518.0
2020-01-27 13:40:00,51.98,52.0,51.92,51.94,326706.0,44.771,44.7883,44.7194,44.7366,326706.0
2020-01-27 13:50:00,51.94,51.94,51.88,51.93,230961.0,44.7366,44.7366,44.6849,44.728,230961.0
2020-01-27 14:00:00,51.93,51.96,51.84,51.95,242601.0,44.728,44.7538,44.6505,44.7452,242601.0
2020-01-27 14:10:00,51.95,52.01,51.93,52.0,294652.0,44.7452,44.7969,44.728,44.7883,294652.0
2020-01-27 14:20:00,52.0,52.05,51.95,52.04,184870.0,44.7883,44.8313,44.7452,44.8227,184870.0
2020-01-27 14:30:00,52.04,52.06,51.96,51.98,288259.0,44.8227,44.8399,44.7538,44.771,288259.0
2020-01-27 14:40:00,51.98,52.01,51.93,51.93,198097.0,44.771,44.7969,44.728,44.728,198097.0
2020-01-27 14:50:00,51.92,51.96,51.86,51.9,339126.0,44.7194,44.7538,44.6677,44.7021,339126.0
2020-01-27 15:00:00,51.9,51.95,51.87,51.91,790464.0,44.7021,44.7452,44.6763,44.7107,790464.0
2020-01-27 15:10:00,51.9,51.94,51.85,51.91,148645.0,44.7021,44.7366,44.6591,44.7107,148645.0
2020-01-27 15:20:00,51.91,51.92,51.88,51.89,283357.0,44.7107,44.7194,44.6849,44.6935,283357.0
2020-01-27 15:30:00,51.89,51.9,51.82,51.89,503282.0,44.6935,44.7021,44.6332,44.6935,503282.0
2020-01-27 15:40:00,51.89,51.9,51.82,51.83,617214.0,44.6935,44.7021,44.6332,44.6418,617214.0
2020-01-27 15:50:00,51.82,51.83,51.76,51.76,794678.0,44.6332,44.6418,44.5815,44.5815,794678.0
2020-01-28 09:30:00,51.94,52.01,51.74,51.75,727409.0,44.7366,44.7969,44.5643,44.5729,727409.0
2020-01-28 09:40:00,51.76,51.84,51.72,51.84,411852.0,44.5815,44.6505,44.5471,44.6505,411852.0
2020-01-28 09:50:00,51.83,51.94,51.82,51.89,330829.0,44.6418,44.7366,44.6332,44.6935,330829.0
2020-01-28 10:00:00,51.89,52.06,51.89,52.05,1033568.0,44.6935,44.8399,44.6935,44.8313,1033568.0
2020-01-28 10:10:00,52.06,52.11,52.01,52.07,443237.0,44.8399,44.883,44.7969,44.8486,443237.0
2020-01-28 10:20:00,52.09,52.25,52.08,52.16,589631.0,44.8658,45.0036,44.8572,44.9261,589631.0
2020-01-28 10:30:00,52.15,52.19,52.12,52.13,281205.0,44.9175,44.9519,44.8916,44.9002,281205.0
2020-01-28 10:40:00,52.13,52.2,52.13,52.15,227528.0,44.9002,44.9605,44.9002,44.9175,227528.0
2020-01-28 10:50:00,52.14,52.2,52.12,52.14,195268.0,44.9088,44.9605,44.8916,44.9088,195268.0
2020-01-28 11:00:00,52.14,52.15,52.03,52.04,691068.0,44.9088,44.9175,44.8141,44.8227,691068.0
2020-01-28 11:10:00,52.04,52.12,52.03,52.1,346898.0,44.8227,44.8916,44.8141,44.8744,346898.0
2020-01-28 11:20:00,52.09,52.12,52.04,52.1,473327.0,44.8658,44.8916,44.8227,44.8744,473327.0
2020-01-28 11:30:00,52.11,52.18,52.1,52.17,393828.0,44.883,44.9433,44.8744,44.9347,393828.0
2020-01-28 11:40:00,52.16,52.17,52.07,52.1,351912.0,44.9261,44.9347,44.8486,44.8744,351912.0
2020-01-28 11:50:00,52.1,52.16,52.1,52.16,273458.0,44.8744,44.9261,44.8744,44.9261,273458.0
2020-01-28 12:00:00,52.16,52.16,52.12,52.15,250928.0,44.9261,44.9261,44.8916,44.9175,250928.0
2020-01-28 12:10:00,52.15,52.24,52.13,52.23,143129.0,44.9175,44.995,44.9002,44.9864,143129.0
2020-01-28 12:20:00,52.24,52.24,52.2,52.21,183473.0,44.995,44.995,44.9605,44.9691,183473.0
2020-01-28 12:30:00,52.21,52.21,52.17,52.17,93584.0,44.9691,44.9691,44.9347,44.9347,93584.0
2020-01-28 12:40:00,52.18,52.2,52.16,52.18,67076.0,44.9433,44.9605,44.9261,44.9433,67076.0
2020-01-28 12:50:00,52.19,52.19,52.15,52.17,121126.0,44.9519,44.9519,44.9175,44.9347,121126.0
2020-01-28 13:00:00,52.17,52.17,52.11,52.11,144029.0,44.9347,44.9347,44.883,44.883,144029.0
2020-01-28 13:10:00,52.12,52.17,52.11,52.17,129517.0,44.8916,44.9347,44.883,44.9347,129517.0
2020-01-28 13:20:00,52.16,52.19,52.15,52.16,90773.0,44.9261,44.9519,44.9175,44.9261,90773.0
2020-01-28 13:30:00,52.16,52.18,52.14,52.15,175344.0,44.9261,44.9433,44.9088,44.9175,175344.0
2020-01-28 13:40:00,52.16,52.19,52.15,52.19,156375.0,44.9261,44.9519,44.9175,44.9519,156375.0
2020-01-28 13:50:00,52.19,52.21,52.18,52.19,56149.0,44.9519,44.9691,44.9433,44.9519,56149.0
2020-01-28 14:00:00,52.2,52.23,52.19,52.22,37118.0,44.9605,44.9864,44.9519,44.9778,37118.0
2020-01-28 14:10:00,52.22,52.26,52.21,52.24,182357.0,44.9778,45.0122,44.9691,44.995,182357.0
2020-01-28 14:20:00,52.24,52.26,52.21,52.22,153601.0,44.995,45.0122,44.9691,44.9778,153601.0
2020-01-28 14:30:00,52.21,52.27,52.21,52.25,170444.0,44.9691,45.0208,44.9691,45.0036,170444.0
2020-01-28 14:40:00,52.25,52.28,52.24,52.25,214864.0,45.0036,45.0294,44.995,45.0036,214864.0
2020-01-28 14:50:00,52.25,52.25,52.21,52.23,109290.0,45.0036,45.0036,44.9691,44.9864,109290.0
2020-01-28 15:00:00,52.22,52.24,52.19,52.21,172826.0,44.9778,44.995,44.9519,44.9691,172826.0
2020-01-28 15:10:00,52.21,52.24,52.19,52.24,88377.0,44.9691,44.995,44.9519,44.995,88377.0
2020-01-28 15:20:00,52.24,52.27,52.23,52.27,307265.0,44.995,45.0208,44.9864,45.0208,307265.0
2020-01-28 15:30:00,52.27,52.28,52.22,52.22,434267.0,45.0208,45.0294,44.9778,44.9778,434267.0
2020-01-28 15:40:00,52.22,52.28,52.22,52.26,604217.0,44.9778,45.0294,44.9778,45.0122,604217.0
2020-01-28 15:50:00,52.25,52.27,52.2,52.23,1011136.0,45.0036,45.0208,44.9605,44.9864,1011136.0
2020-01-29 09:30:00,52.56,52.6,52.5,52.5,1595016.0,45.2706,45.3051,45.2189,45.2189,1595016.0
2020-01-29 09:40:00,52.51,52.57,52.47,52.47,642495.0,45.2275,45.2792,45.1931,45.1931,642495.0
2020-01-29 09:50:00,52.47,52.48,52.34,52.37,379532.0,45.1931,45.2017,45.0811,45.1069,379532.0
2020-01-29 10:00:00,52.37,52.37,52.26,52.32,652557.0,45.1069,45.1069,45.0122,45.0639,652557.0
2020-01-29 10:10:00,52.3,52.38,52.27,52.35,759001.0,45.0467,45.1156,45.0208,45.0897,759001.0
2020-01-29 10:20:00,52.35,52.47,52.35,52.45,554371.0,45.0897,45.1931,45.0897,45.1759,554371.0
2020-01-29 10:30:00,52.45,52.49,52.4,52.44,532940.0,45.1759,45.2103,45.1328,45.1672,532940.0
2020-01-29 10:40:00,52.44,52.45,52.34,52.36,169920.0,45.1672,45.1759,45.0811,45.0983,169920.0
2020-01-29 10:50:00,52.36,52.42,52.33,52.4,130087.0,45.0983,45.15,45.0725,45.1328,130087.0
2020-01-29 11:00:00,52.4,52.42,52.38,52.41,137036.0,45.1328,45.15,45.1156,45.1414,137036.0
2020-01-29 11:10:00,52.41,52.42,52.36,52.39,100226.0,45.1414,45.15,45.0983,45.1242,100226.0
2020-01-29 11:20:00,52.38,52.41,52.36,52.38,257103.0,45.1156,45.1414,45.0983,45.1156,257103.0
2020-01-29 11:30:00,52.38,52.38,52.32,52.35,311989.0,45.1156,45.1156,45.0639,45.0897,311989.0
2020-01-29 11:40:00,52.35,52.36,52.31,52.35,73089.0,45.0897,45.0983,45.0553,45.0897,73089.0
2020-01-29 11:50:00,52.35,52.38,52.34,52.37,257382.0,45.0897,45.1156,45.0811,45.1069,257382.0
2020-01-29 12:00:00,52.36,52.39,52.35,52.37,208880.0,45.0983,45.1242,45.0897,45.1069,208880.0
2020-01-29 12:10:00,52.36,52.42,52.35,52.41,249332.0,45.0983,45.15,45.0897,45.1414,249332.0
2020-01-29 12:20:00,52.41,52.41,52.37,52.41,119645.0,45.1414,45.1414,45.1069,45.1414,119645.0
2020-01-29 12:30:00,52.41,52.43,52.38,52.43,178782.0,45.1414,45.1586,45.1156,45.1586,178782.0
2020-01-29 12:40:00,52.42,52.44,52.41,52.42,50693.0,45.15,45.1672,45.1414,45.15,50693.0
2020-01-29 12:50:00,52.43,52.45,52.39,52.42,179067.0,45.1586,45.1759,45.1242,45.15,179067.0
2020-01-29 13:00:00,52.41,52.45,52.4,52.42,107258.0,45.1414,45.1759,45.1328,45.15,107258.0
2020-01-29 13:10:00,52.43,52.45,52.42,52.44,151246.0,45.1586,45.1759,45.15,45.1672,151246.0
2020-01-29 13:20:00,52.43,52.45,52.43,52.45,96933.0,45.1586,45.1759,45.1586,45.1759,96933.0
2020-01-29 13:30:00,52.45,52.48,52.44,52.46,237096.0,45.1759,45.2017,45.1672,45.1845,237096.0
2020-01-29 13:40:00,52.46,52.49,52.45,52.48,81510.0,45.1845,45.2103,45.1759,45.2017,81510.0
2020-01-29 13:50:00,52.47,52.47,52.42,52.44,156303.0,45.1931,45.1931,45.15,45.1672,156303.0
2020-01-29 14:00:00,52.46,52.56,52.42,52.53,321874.0,45.1845,45.2706,45.15,45.2448,321874.0
2020-01-29 14:10:00,52.53,52.54,52.49,52.51,203568.0,45.2448,45.2534,45.2103,45.2275,203568.0
2020-01-29 14:20:00,52.51,52.53,52.47,52.5,146481.0,45.2275,45.2448,45.1931,45.2189,146481.0
2020-01-29 14:30:00,52.5,52.52,52.46,52.5,170832.0,45.2189,45.2361,45.1845,45.2189,170832.0
2020-01-29 14:40:00,52.49,52.53,52.47,52.5,326317.0,45.2103,45.2448,45.1931,45.2189,326317.0
2020-01-29 14:50:00,52.51,52.54,52.47,52.52,209599.0,45.2275,45.2534,45.1931,45.2361,209599.0
2020-01-29 15:00:00,52.52,52.53,52.43,52.49,201250.0,45.2361,45.2448,45.1586,45.2103,201250.0
2020-01-29 15:10:00,52.48,52.49,52.39,52.44,276094.0,45.2017,45.2103,45.1242,45.1672,276094.0
2020-01-29 15:20:00,52.43,52.47,52.38,52.46,200390.0,45.1586,45.1931,45.1156,45.1845,200390.0
2020-01-29 15:30:00,52.45,52.46,52.42,52.44,254131.0,45.1759,45.1845,45.15,45.1672,254131.0
2020-01-29 15:40:00,52.44,52.45,52.4,52.44,904765.0,45.1672,45.1759,45.1328,45.1672,904765.0
2020-01-29 15:50:00,52.43,52.45,52.38,52.39,605503.0,45.1586,45.1759,45.1156,45.1242,605503.0
2020-01-30 09:30:00,51.21,51.47,51.2,51.46,896549.0,44.1078,44.3318,44.0992,44.3232,896549.0
2020-01-30 09:40:00,51.48,51.54,51.4,51.51,360646.0,44.3404,44.3921,44.2715,44.3662,360646.0
2020-01-30 09:50:00,51.51,51.52,51.41,51.41,215668.0,44.3662,44.3748,44.2801,44.2801,215668.0
2020-01-30 10:00:00,51.41,51.51,51.4,51.5,623524.0,44.2801,44.3662,44.2715,44.3576,623524.0
2020-01-30 10:10:00,51.5,51.51,51.36,51.38,299400.0,44.3576,44.3662,44.237,44.2542,299400.0
2020-01-30 10:20:00,51.38,51.38,51.26,51.29,642774.0,44.2542,44.2542,44.1509,44.1767,642774.0
2020-01-30 10:30:00,51.28,51.29,51.14,51.14,612558.0,44.1681,44.1767,44.0475,44.0475,612558.0
2020-01-30 10:40:00,51.14,51.16,51.04,51.08,249446.0,44.0475,44.0648,43.9614,43.9959,249446.0
2020-01-30 10:50:00,51.07,51.07,50.95,50.95,341853.0,43.9872,43.9872,43.8839,43.8839,341853.0
2020-01-30 11:00:00,50.96,51.13,50.95,51.09,431115.0,43.8925,44.0389,43.8839,44.0045,431115.0
2020-01-30 11:10:00,51.09,51.16,51.08,51.15,586354.0,44.0045,44.0648,43.9959,44.0561,586354.0
2020-01-30 11:20:00,51.16,51.2,51.12,51.19,196942.0,44.0648,44.0992,44.0303,44.0906,196942.0
2020-01-30 11:30:00,51.19,51.22,51.15,51.17,190314.0,44.0906,44.1164,44.0561,44.0734,190314.0
2020-01-30 11:40:00,51.17,51.26,51.17,51.24,415783.0,44.0734,44.1509,44.0734,44.1337,415783.0
2020-01-30 11:50:00,51.24,51.3,51.23,51.23,194797.0,44.1337,44.1853,44.1251,44.1251,194797.0
2020-01-30 12:00:00,51.23,51.27,51.18,51.18,320070.0,44.1251,44.1595,44.082,44.082,320070.0
2020-01-30 12:10:00,51.17,51.2,51.13,51.16,188507.0,44.0734,44.0992,44.0389,44.0648,188507.0
2020-01-30 12:20:00,51.16,51.18,51.1,51.11,168298.0,44.0648,44.082,44.0131,44.0217,168298.0
2020-01-30 12:30:00,51.11,51.14,51.01,51.04,448762.0,44.0217,44.0475,43.9356,43.9614,448762.0
2020-01-30 12:40:00,51.04,51.09,51.03,51.05,221612.0,43.9614,44.0045,43.9528,43.97,221612.0
2020-01-30 12:50:00,51.06,51.13,51.05,51.12,148082.0,43.9786,44.0389,43.97,44.0303,148082.0
2020-01-30 13:00:00,51.13,51.17,51.1,51.11,150212.0,44.0389,44.0734,44.0131,44.0217,150212.0
2020-01-30 13:10:00,51.12,51.17,51.1,51.1,305571.0,44.0303,44.0734,44.0131,44.0131,305571.0
2020-01-30 13:20:00,51.1,51.16,51.08,51.15,390771.0,44.0131,44.0648,43.9959,44.0561,390771.0
2020-01-30 13:30:00,51.15,51.2,51.12,51.14,271774.0,44.0561,44.0992,44.0303,44.0475,271774.0
2020-01-30 13:40:00,51.14,51.17,51.12,51.13,165332.0,44.0475,44.0734,44.0303,44.0389,165332.0
2020-01-30 13:50:00,51.12,51.14,51.1,51.14,365091.0,44.0303,44.0475,44.0131,44.0475,365091.0
2020-01-30 14:00:00,51.13,51.18,51.12,51.18,109569.0,44.0389,44.082,44.0303,44.082,109569.0
2020-01-30 14:10:00,51.18,51.24,51.17,51.23,108765.0,44.082,44.1337,44.0734,44.1251,108765.0
2020-01-30 14:20:00,51.24,51.25,51.23,51.23,197114.0,44.1337,44.1423,44.1251,44.1251,197114.0
2020-01-30 14:30:00,51.23,51.24,51.16,51.19,297248.0,44.1251,44.1337,44.0648,44.0906,297248.0
2020-01-30 14:40:00,51.2,51.47,51.07,51.32,1770153.0,44.0992,44.3318,43.9872,44.2026,1770153.0
2020-01-30 14:50:00,51.34,51.38,51.24,51.35,378516.0,44.2198,44.2542,44.1337,44.2284,378516.0
2020-01-30 15:00:00,51.35,51.51,51.35,51.41,772373.0,44.2284,44.3662,44.2284,44.2801,772373.0
2020-01-30 15:10:00,51.4,51.47,51.36,51.44,434751.0,44.2715,44.3318,44.237,44.3059,434751.0
2020-01-30 15:20:00,51.44,51.51,51.44,51.45,652037.0,44.3059,44.3662,44.3059,44.3145,652037.0
2020-01-30 15:30:00,51.45,51.53,51.43,51.52,393762.0,44.3145,44.3834,44.2973,44.3748,393762.0
2020-01-30 15:40:00,51.52,51.64,51.5,51.62,592873.0,44.3748,44.4782,44.3576,44.461,592873.0
2020-01-30 15:50:00,51.61,51.66,51.6,51.62,1475722.0,44.4524,44.4954,44.4437,44.461,1475722.0
2020-01-31 09:30:00,50.8,50.83,50.69,50.79,1309559.0,43.7547,43.7805,43.6599,43.7461,1309559.0
2020-01-31 09:40:00,50.79,50.8,50.7,50.71,595706.0,43.7461,43.7547,43.6686,43.6772,595706.0
2020-01-31 09:50:00,50.72,50.77,50.65,50.73,428303.0,43.6858,43.7288,43.6255,43.6944,428303.0
2020-01-31 10:00:00,50.73,50.75,50.57,50.59,433958.0,43.6944,43.7116,43.5566,43.5738,433958.0
2020-01-31 10:10:00,50.58,50.63,50.54,50.59,313054.0,43.5652,43.6083,43.5307,43.5738,313054.0
2020-01-31 10:20:00,50.59,50.64,50.55,50.55,290613.0,43.5738,43.6169,43.5394,43.5394,290613.0
2020-01-31 10:30:00,50.54,50.61,50.54,50.55,579610.0,43.5307,43.591,43.5307,43.5394,579610.0
2020-01-31 10:40:00,50.54,50.58,50.51,50.53,519858.0,43.5307,43.5652,43.5049,43.5221,519858.0
2020-01-31 10:50:00,50.53,50.53,50.43,50.46,467408.0,43.5221,43.5221,43.436,43.4618,467408.0
2020-01-31 11:00:00,50.46,50.54,50.44,50.46,433310.0,43.4618,43.5307,43.4446,43.4618,433310.0
2020-01-31 11:10:00,50.45,50.5,50.34,50.45,935682.0,43.4532,43.4963,43.3585,43.4532,935682.0
2020-01-31 11:20:00,50.45,50.49,50.38,50.38,821562.0,43.4532,43.4877,43.3929,43.3929,821562.0
2020-01-31 11:30:00,50.39,50.46,50.33,50.38,489698.0,43.4015,43.4618,43.3499,43.3929,489698.0
2020-01-31 11:40:00,50.37,50.5,50.37,50.47,627603.0,43.3843,43.4963,43.3843,43.4705,627603.0
2020-01-31 11:50:00,50.48,50.56,50.44,50.56,524917.0,43.4791,43.548,43.4446,43.548,524917.0
2020-01-31 12:00:00,50.55,50.58,50.49,50.53,518858.0,43.5394,43.5652,43.4877,43.5221,518858.0
2020-01-31 12:10:00,50.53,50.55,50.42,50.45,1384252.0,43.5221,43.5394,43.4274,43.4532,1384252.0
2020-01-31 12:20:00,50.46,50.54,50.44,50.53,330606.0,43.4618,43.5307,43.4446,43.5221,330606.0
2020-01-31 12:30:00,50.53,50.53,50.34,50.35,500598.0,43.5221,43.5221,43.3585,43.3671,500598.0
2020-01-31 12:40:00,50.34,50.45,50.32,50.36,452670.0,43.3585,43.4532,43.3413,43.3757,452670.0
2020-01-31 12:50:00,50.36,50.45,50.32,50.42,321567.0,43.3757,43.4532,43.3413,43.4274,321567.0
2020-01-31 13:00:00,50.41,50.48,50.38,50.39,1415984.0,43.4188,43.4791,43.3929,43.4015,1415984.0
2020-01-31 13:10:00,50.39,50.41,50.36,50.39,724472.0,43.4015,43.4188,43.3757,43.4015,724472.0
2020-01-31 13:20:00,50.39,50.42,50.36,50.39,577817.0,43.4015,43.4274,43.3757,43.4015,577817.0
2020-01-31 13:30:00,50.38,50.38,50.31,50.33,312223.0,43.3929,43.3929,43.3326,43.3499,312223.0
2020-01-31 13:40:00,50.33,50.35,50.28,50.34,404242.0,43.3499,43.3671,43.3068,43.3585,404242.0
2020-01-31 13:50:00,50.34,50.39,50.3,50.39,193075.0,43.3585,43.4015,43.324,43.4015,193075.0
2020-01-31 14:00:00,50.39,50.47,50.39,50.45,479824.0,43.4015,43.4705,43.4015,43.4532,479824.0
2020-01-31 14:10:00,50.45,50.48,50.42,50.47,406396.0,43.4532,43.4791,43.4274,43.4705,406396.0
2020-01-31 14:20:00,50.47,50.48,50.38,50.41,440011.0,43.4705,43.4791,43.3929,43.4188,440011.0
2020-01-31 14:30:00,50.4,50.51,50.4,50.47,275066.0,43.4102,43.5049,43.4102,43.4705,275066.0
2020-01-31 14:40:00,50.47,50.48,50.4,50.42,199070.0,43.4705,43.4791,43.4102,43.4274,199070.0
2020-01-31 14:50:00,50.42,50.5,50.41,50.46,312326.0,43.4274,43.4963,43.4188,43.4618,312326.0
2020-01-31 15:00:00,50.47,50.5,50.41,50.43,492454.0,43.4705,43.4963,43.4188,43.436,492454.0
2020-01-31 15:10:00,50.43,50.44,50.37,50.42,774992.0,43.436,43.4446,43.3843,43.4274,774992.0
2020-01-31 15:20:00,50.41,50.44,50.37,50.37,269694.0,43.4188,43.4446,43.3843,43.3843,269694.0
2020-01-31 15:30:00,50.37,50.41,50.34,50.37,393266.0,43.3843,43.4188,43.3585,43.3843,393266.0
2020-01-31 15:40:00,50.37,50.49,50.33,50.43,1255290.0,43.3843,43.4877,43.3499,43.436,1255290.0
2020-01-31 15:50:00,50.43,50.63,50.42,50.6,2280656.0,43.436,43.6083,43.4274,43.5824,2280656.0
2020-02-03 09:30:00,50.75,50.97,50.73,50.95,902544.0,43.7116,43.9011,43.6944,43.8839,902544.0
2020-02-03 09:40:00,50.96,51.04,50.93,51.04,771025.0,43.8925,43.9614,43.8667,43.9614,771025.0
2020-02-03 09:50:00,51.04,51.15,51.03,51.11,519041.0,43.9614,44.0561,43.9528,44.0217,519041.0
2020-02-03 10:00:00,51.12,51.22,51.06,51.08,629223.0,44.0303,44.1164,43.9786,43.9959,629223.0
2020-02-03 10:10:00,51.09,51.19,51.06,51.17,471680.0,44.0045,44.0906,43.9786,44.0734,471680.0
2020-02-03 10:20:00,51.18,51.22,51.11,51.21,178396.0,44.082,44.1164,44.0217,44.1078,178396.0
2020-02-03 10:30:00,51.21,51.21,51.14,51.14,316896.0,44.1078,44.1078,44.0475,44.0475,316896.0
2020-02-03 10:40:00,51.15,51.16,51.03,51.04,397585.0,44.0561,44.0648,43.9528,43.9614,397585.0
2020-02-03 10:50:00,51.04,51.09,51.02,51.07,180342.0,43.9614,44.0045,43.9442,43.9872,180342.0
2020-02-03 11:00:00,51.07,51.12,51.06,51.11,165399.0,43.9872,44.0303,43.9786,44.0217,165399.0
2020-02-03 11:10:00,51.11,51.12,51.02,51.08,314361.0,44.0217,44.0303,43.9442,43.9959,314361.0
2020-02-03 11:20:00,51.07,51.1,51.04,51.04,182613.0,43.9872,44.0131,43.9614,43.9614,182613.0
2020-02-03 11:30:00,51.05,51.06,51.0,51.02,166741.0,43.97,43.9786,43.927,43.9442,166741.0
2020-02-03 11:40:00,51.01,51.03,50.95,50.99,325017.0,43.9356,43.9528,43.8839,43.9183,325017.0
2020-02-03 11:50:00,50.99,51.04,50.96,51.03,182051.0,43.9183,43.9614,43.8925,43.9528,182051.0
2020-02-03 12:00:00,51.03,51.06,51.0,51.01,198466.0,43.9528,43.9786,43.927,43.9356,198466.0
2020-02-03 12:10:00,51.0,51.11,50.99,51.11,131740.0,43.927,44.0217,43.9183,44.0217,131740.0
2020-02-03 12:20:00,51.1,51.15,51.1,51.12,197553.0,44.0131,44.0561,44.0131,44.0303,197553.0
2020-02-03 12:30:00,51.11,51.13,51.08,51.11,67727.0,44.0217,44.0389,43.9959,44.0217,67727.0
2020-02-03 12:40:00,51.11,51.16,51.1,51.16,150234.0,44.0217,44.0648,44.0131,44.0648,150234.0
2020-02-03 12:50:00,51.16,51.18,51.13,51.18,95671.0,44.0648,44.082,44.0389,44.082,95671.0
2020-02-03 13:00:00,51.17,51.18,51.12,51.13,206860.0,44.0734,44.082,44.0303,44.0389,206860.0
2020-02-03 13:10:00,51.13,51.14,51.05,51.09,422579.0,44.0389,44.0475,43.97,44.0045,422579.0
2020-02-03 13:20:00,51.09,51.12,51.07,51.08,167199.0,44.0045,44.0303,43.9872,43.9959,167199.0
2020-02-03 13:30:00,51.07,51.12,51.05,51.11,117027.0,43.9872,44.0303,43.97,44.0217,117027.0
2020-02-03 13:40:00,51.11,51.11,51.06,51.11,169473.0,44.0217,44.0217,43.9786,44.0217,169473.0
2020-02-03 13:50:00,51.11,51.12,51.06,51.11,315303.0,44.0217,44.0303,43.9786,44.0217,315303.0
2020-02-03 14:00:00,51.12,51.13,51.1,51.11,117766.0,44.0303,44.0389,44.0131,44.0217,117766.0
2020-02-03 14:10:00,51.11,51.12,51.05,51.08,823029.0,44.0217,44.0303,43.97,43.9959,823029.0
2020-02-03 14:20:00,51.08,51.12,51.07,51.09,1622830.0,43.9959,44.0303,43.9872,44.0045,1622830.0
2020-02-03 14:30:00,51.09,51.12,51.06,51.09,214265.0,44.0045,44.0303,43.9786,44.0045,214265.0
2020-02-03 14:40:00,51.08,51.12,51.07,51.1,149371.0,43.9959,44.0303,43.9872,44.0131,149371.0
2020-02-03 14:50:00,51.1,51.12,51.08,51.1,203405.0,44.0131,44.0303,43.9959,44.0131,203405.0
2020-02-03 15:00:00,51.09,51.13,51.09,51.11,200306.0,44.0045,44.0389,44.0045,44.0217,200306.0
2020-02-03 15:10:00,51.11,51.12,51.07,51.11,153726.0,44.0217,44.0303,43.9872,44.0217,153726.0
2020-02-03 15:20:00,51.11,51.13,51.09,51.12,192833.0,44.0217,44.0389,44.0045,44.0303,192833.0
2020-02-03 15:30:00,51.12,51.15,51.09,51.09,189544.0,44.0303,44.0561,44.0045,44.0045,189544.0
2020-02-03 15:40:00,51.1,51.1,51.03,51.04,236787.0,44.0131,44.0131,43.9528,43.9614,236787.0
2020-02-03 15:50:00,51.04,51.1,51.02,51.05,1002180.0,43.9614,44.0131,43.9442,43.97,1002180.0
2020-02-04 09:30:00,52.4,52.46,52.36,52.37,764827.0,45.1328,45.1845,45.0983,45.1069,764827.0
2020-02-04 09:40:00,52.38,52.51,52.38,52.51,431992.0,45.1156,45.2275,45.1156,45.2275,431992.0
2020-02-04 09:50:00,52.51,52.51,52.44,52.48,832153.0,45.2275,45.2275,45.1672,45.2017,832153.0
2020-02-04 10:00:00,52.48,52.5,52.42,52.45,1075576.0,45.2017,45.2189,45.15,45.1759,1075576.0
2020-02-04 10:10:00,52.46,52.48,52.39,52.44,923603.0,45.1845,45.2017,45.1242,45.1672,923603.0
2020-02-04 10:20:00,52.44,52.54,52.41,52.54,917684.0,45.1672,45.2534,45.1414,45.2534,917684.0
2020-02-04 10:30:00,52.54,52.58,52.52,52.56,768663.0,45.2534,45.2878,45.2361,45.2706,768663.0
2020-02-04 10:40:00,52.57,52.58,52.52,52.54,661456.0,45.2792,45.2878,45.2361,45.2534,661456.0
2020-02-04 10:50:00,52.53,52.57,52.52,52.54,998246.0,45.2448,45.2792,45.2361,45.2534,998246.0
2020-02-04 11:00:00,52.53,52.57,52.49,52.53,325820.0,45.2448,45.2792,45.2103,45.2448,325820.0
2020-02-04 11:10:00,52.53,52.6,52.51,52.59,521117.0,45.2448,45.3051,45.2275,45.2964,521117.0
2020-02-04 11:20:00,52.59,52.64,52.57,52.62,340562.0,45.2964,45.3395,45.2792,45.3223,340562.0
2020-02-04 11:30:00,52.63,52.66,52.61,52.65,169323.0,45.3309,45.3567,45.3137,45.3481,169323.0
2020-02-04 11:40:00,52.65,52.68,52.63,52.65,167194.0,45.3481,45.374,45.3309,45.3481,167194.0
2020-02-04 11:50:00,52.65,52.65,52.58,52.61,112740.0,45.3481,45.3481,45.2878,45.3137,112740.0
2020-02-04 12:00:00,52.61,52.62,52.58,52.6,186134.0,45.3137,45.3223,45.2878,45.3051,186134.0
2020-02-04 12:10:00,52.6,52.62,52.56,52.58,291574.0,45.3051,45.3223,45.2706,45.2878,291574.0
2020-02-04 12:20:00,52.58,52.62,52.57,52.62,239568.0,45.2878,45.3223,45.2792,45.3223,239568.0
2020-02-04 12:30:00,52.62,52.63,52.57,52.59,224946.0,45.3223,45.3309,45.2792,45.2964,224946.0
2020-02-04 12:40:00,52.58,52.6,52.56,52.56,287543.0,45.2878,45.3051,45.2706,45.2706,287543.0
2020-02-04 12:50:00,52.57,52.6,52.56,52.59,190462.0,45.2792,45.3051,45.2706,45.2964,190462.0
2020-02-04 13:00:00,52.59,52.6,52.57,52.58,243945.0,45.2964,45.3051,45.2792,45.2878,243945.0
2020-02-04 13:10:00,52.58,52.58,52.53,52.54,300478.0,45.2878,45.2878,45.2448,45.2534,300478.0
2020-02-04 13:20:00,52.54,52.55,52.51,52.55,298300.0,45.2534,45.262,45.2275,45.262,298300.0
2020-02-04 13:30:00,52.55,52.57,52.54,52.55,298439.0,45.262,45.2792,45.2534,45.262,298439.0
2020-02-04 13:40:00,52.55,52.56,52.55,52.56,229346.0,45.262,45.2706,45.262,45.2706,229346.0
2020-02-04 13:50:00,52.55,52.57,52.54,52.56,243277.0,45.262,45.2792,45.2534,45.2706,243277.0
2020-02-04 14:00:00,52.57,52.58,52.54,52.57,297370.0,45.2792,45.2878,45.2534,45.2792,297370.0
2020-02-04 14:10:00,52.57,52.58,52.54,52.55,326832.0,45.2792,45.2878,45.2534,45.262,326832.0
2020-02-04 14:20:00,52.54,52.55,52.52,52.53,245777.0,45.2534,45.262,45.2361,45.2448,245777.0
2020-02-04 14:30:00,52.52,52.55,52.51,52.55,391272.0,45.2361,45.262,45.2275,45.262,391272.0
2020-02-04 14:40:00,52.55,52.57,52.54,52.57,359276.0,45.262,45.2792,45.2534,45.2792,359276.0
2020-02-04 14:50:00,52.57,52.57,52.53,52.53,471116.0,45.2792,45.2792,45.2448,45.2448,471116.0
2020-02-04 15:00:00,52.54,52.54,52.5,52.53,304841.0,45.2534,45.2534,45.2189,45.2448,304841.0
2020-02-04 15:10:00,52.53,52.54,52.51,52.53,511385.0,45.2448,45.2534,45.2275,45.2448,511385.0
2020-02-04 15:20:00,52.53,52.56,52.53,52.55,336501.0,45.2448,45.2706,45.2448,45.262,336501.0
2020-02-04 15:30:00,52.55,52.56,52.49,52.5,642170.0,45.262,45.2706,45.2103,45.2189,642170.0
2020-02-04 15:40:00,52.5,52.5,52.45,52.47,722014.0,45.2189,45.2189,45.1759,45.1931,722014.0
2020-02-04 15:50:00,52.47,52.47,52.42,52.43,1669643.0,45.1931,45.1931,45.15,45.1586,1669643.0
2020-02-05 09:30:00,53.3,53.31,52.99,52.99,658526.0,45.908,45.9166,45.641,45.641,658526.0
2020-02-05 09:40:00,52.98,53.05,52.88,53.01,1030272.0,45.6323,45.6926,45.5462,45.6582,1030272.0
2020-02-05 09:50:00,53.01,53.02,52.9,52.98,668461.0,45.6582,45.6668,45.5634,45.6323,668461.0
2020-02-05 10:00:00,52.97,53.02,52.86,52.86,345192.0,45.6237,45.6668,45.529,45.529,345192.0
2020-02-05 10:10:00,52.86,52.88,52.74,52.76,339898.0,45.529,45.5462,45.4256,45.4429,339898.0
2020-02-05 10:20:00,52.77,52.85,52.68,52.69,232578.0,45.4515,45.5204,45.374,45.3826,232578.0
2020-02-05 10:30:00,52.69,52.78,52.65,52.69,814039.0,45.3826,45.4601,45.3481,45.3826,814039.0
2020-02-05 10:40:00,52.69,52.76,52.67,52.74,257829.0,45.3826,45.4429,45.3653,45.4256,257829.0
2020-02-05 10:50:00,52.74,52.81,52.7,52.79,247831.0,45.4256,45.4859,45.3912,45.4687,247831.0
2020-02-05 11:00:00,52.79,52.82,52.71,52.78,242179.0,45.4687,45.4945,45.3998,45.4601,242179.0
2020-02-05 11:10:00,52.78,52.81,52.76,52.78,155153.0,45.4601,45.4859,45.4429,45.4601,155153.0
2020-02-05 11:20:00,52.77,52.83,52.76,52.82,504229.0,45.4515,45.5032,45.4429,45.4945,504229.0
2020-02-05 11:30:00,52.83,52.83,52.75,52.75,202326.0,45.5032,45.5032,45.4342,45.4342,202326.0
2020-02-05 11:40:00,52.75,52.8,52.71,52.8,202671.0,45.4342,45.4773,45.3998,45.4773,202671.0
2020-02-05 11:50:00,52.8,52.82,52.76,52.8,97315.0,45.4773,45.4945,45.4429,45.4773,97315.0
2020-02-05 12:00:00,52.8,52.83,52.78,52.83,139058.0,45.4773,45.5032,45.4601,45.5032,139058.0
2020-02-05 12:10:00,52.82,52.83,52.79,52.8,115107.0,45.4945,45.5032,45.4687,45.4773,115107.0
2020-02-05 12:20:00,52.8,52.81,52.77,52.78,70896.0,45.4773,45.4859,45.4515,45.4601,70896.0
2020-02-05 12:30:00,52.78,52.8,52.76,52.79,63727.0,45.4601,45.4773,45.4429,45.4687,63727.0
2020-02-05 12:40:00,52.78,52.79,52.73,52.75,115994.0,45.4601,45.4687,45.417,45.4342,115994.0
2020-02-05 12:50:00,52.74,52.76,52.7,52.71,71140.0,45.4256,45.4429,45.3912,45.3998,71140.0
2020-02-05 13:00:00,52.71,52.71,52.67,52.69,186907.0,45.3998,45.3998,45.3653,45.3826,186907.0
2020-02-05 13:10:00,52.68,52.69,52.65,52.67,198851.0,45.374,45.3826,45.3481,45.3653,198851.0
2020-02-05 13:20:00,52.68,52.71,52.66,52.69,70867.0,45.374,45.3998,45.3567,45.3826,70867.0
2020-02-05 13:30:00,52.69,52.7,52.67,52.7,141464.0,45.3826,45.3912,45.3653,45.3912,141464.0
2020-02-05 13:40:00,52.7,52.75,52.68,52.75,213024.0,45.3912,45.4342,45.374,45.4342,213024.0
2020-02-05 13:50:00,52.75,52.77,52.73,52.75,194328.0,45.4342,45.4515,45.417,45.4342,194328.0
2020-02-05 14:00:00,52.75,52.76,52.67,52.69,189577.0,45.4342,45.4429,45.3653,45.3826,189577.0
2020-02-05 14:10:00,52.68,52.71,52.67,52.7,198213.0,45.374,45.3998,45.3653,45.3912,198213.0
2020-02-05 14:20:00,52.69,52.74,52.69,52.73,153317.0,45.3826,45.4256,45.3826,45.417,153317.0
2020-02-05 14:30:00,52.73,52.75,52.71,52.74,154483.0,45.417,45.4342,45.3998,45.4256,154483.0
2020-02-05 14:40:00,52.74,52.75,52.71,52.73,250623.0,45.4256,45.4342,45.3998,45.417,250623.0
2020-02-05 14:50:00,52.73,52.8,52.73,52.78,386532.0,45.417,45.4773,45.417,45.4601,386532.0
2020-02-05 15:00:00,52.78,52.81,52.76,52.79,254332.0,45.4601,45.4859,45.4429,45.4687,254332.0
2020-02-05 15:10:00,52.79,52.8,52.77,52.79,215542.0,45.4687,45.4773,45.4515,45.4687,215542.0
2020-02-05 15:20:00,52.79,52.81,52.75,52.78,284774.0,45.4687,45.4859,45.4342,45.4601,284774.0
2020-02-05 15:30:00,52.78,52.79,52.72,52.74,256034.0,45.4601,45.4687,45.4084,45.4256,256034.0
2020-02-05 15:40:00,52.74,52.78,52.73,52.77,399668.0,45.4256,45.4601,45.417,45.4515,399668.0
2020-02-05 15:50:00,52.77,52.77,52.7,52.73,1175369.0,45.4515,45.4515,45.3912,45.417,1175369.0
2020-02-06 09:30:00,53.16,53.18,52.94,52.95,670359.0,45.7874,45.8046,45.5979,45.6065,670359.0
2020-02-06 09:40:00,52.96,52.96,52.85,52.91,960208.0,45.6151,45.6151,45.5204,45.5721,960208.0
2020-02-06 09:50:00,52.91,53.04,52.89,53.02,248159.0,45.5721,45.684,45.5548,45.6668,248159.0
2020-02-06 10:00:00,53.02,53.03,52.97,52.98,294483.0,45.6668,45.6754,45.6237,45.6323,294483.0
2020-02-06 10:10:00,52.98,53.01,52.84,52.85,366694.0,45.6323,45.6582,45.5118,45.5204,366694.0
2020-02-06 10:20:00,52.85,52.88,52.79,52.83,469391.0,45.5204,45.5462,45.4687,45.5032,469391.0
2020-02-06 10:30:00,52.83,52.87,52.8,52.87,150827.0,45.5032,45.5376,45.4773,45.5376,150827.0
2020-02-06 10:40:00,52.87,52.88,52.81,52.87,1344532.0,45.5376,45.5462,45.4859,45.5376,1344532.0
2020-02-06 10:50:00,52.87,52.9,52.81,52.88,453488.0,45.5376,45.5634,45.4859,45.5462,453488.0
2020-02-06 11:00:00,52.89,52.9,52.85,52.89,133632.0,45.5548,45.5634,45.5204,45.5548,133632.0
2020-02-06 11:10:00,52.89,52.94,52.87,52.9,145936.0,45.5548,45.5979,45.5376,45.5634,145936.0
2020-02-06 11:20:00,52.89,52.94,52.89,52.93,147365.0,45.5548,45.5979,45.5548,45.5893,147365.0
2020-02-06 11:30:00,52.94,52.99,52.92,52.97,424345.0,45.5979,45.641,45.5807,45.6237,424345.0
2020-02-06 11:40:00,52.97,52.99,52.92,52.94,135674.0,45.6237,45.641,45.5807,45.5979,135674.0
2020-02-06 11:50:00,52.94,52.95,52.89,52.94,185630.0,45.5979,45.6065,45.5548,45.5979,185630.0
2020-02-06 12:00:00,52.93,53.02,52.92,53.02,221634.0,45.5893,45.6668,45.5807,45.6668,221634.0
2020-02-06 12:10:00,53.01,53.01,52.96,53.0,148309.0,45.6582,45.6582,45.6151,45.6496,148309.0
2020-02-06 12:20:00,53.01,53.05,53.0,53.04,102372.0,45.6582,45.6926,45.6496,45.684,102372.0
2020-02-06 12:30:00,53.04,53.04,52.99,53.0,97936.0,45.684,45.684,45.641,45.6496,97936.0
2020-02-06 12:40:00,53.0,53.02,52.98,53.02,115482.0,45.6496,45.6668,45.6323,45.6668,115482.0
2020-02-06 12:50:00,53.01,53.04,53.0,53.02,110288.0,45.6582,45.684,45.6496,45.6668,110288.0
2020-02-06 13:00:00,53.03,53.04,52.99,53.01,140581.0,45.6754,45.684,45.641,45.6582,140581.0
2020-02-06 13:10:00,53.0,53.01,52.98,53.0,152624.0,45.6496,45.6582,45.6323,45.6496,152624.0
2020-02-06 13:20:00,53.0,53.0,52.94,52.94,158179.0,45.6496,45.6496,45.5979,45.5979,158179.0
2020-02-06 13:30:00,52.94,52.95,52.89,52.89,96249.0,45.5979,45.6065,45.5548,45.5548,96249.0
2020-02-06 13:40:00,52.89,52.91,52.88,52.9,133146.0,45.5548,45.5721,45.5462,45.5634,133146.0
2020-02-06 13:50:00,52.9,52.94,52.9,52.93,92241.0,45.5634,45.5979,45.5634,45.5893,92241.0
2020-02-06 14:00:00,52.94,52.94,52.9,52.91,192760.0,45.5979,45.5979,45.5634,45.5721,192760.0
2020-02-06 14:10:00,52.91,52.92,52.88,52.89,155818.0,45.5721,45.5807,45.5462,45.5548,155818.0
2020-02-06 14:20:00,52.89,52.9,52.87,52.89,160923.0,45.5548,45.5634,45.5376,45.5548,160923.0
2020-02-06 14:30:00,52.89,52.9,52.85,52.87,443203.0,45.5548,45.5634,45.5204,45.5376,443203.0
2020-02-06 14:40:00,52.87,52.88,52.81,52.83,303489.0,45.5376,45.5462,45.4859,45.5032,303489.0
2020-02-06 14:50:00,52.83,52.84,52.77,52.77,114704.0,45.5032,45.5118,45.4515,45.4515,114704.0
2020-02-06 15:00:00,52.77,52.83,52.76,52.82,197972.0,45.4515,45.5032,45.4429,45.4945,197972.0
2020-02-06 15:10:00,52.83,52.83,52.79,52.8,132502.0,45.5032,45.5032,45.4687,45.4773,132502.0
2020-02-06 15:20:00,52.8,52.81,52.77,52.78,138636.0,45.4773,45.4859,45.4515,45.4601,138636.0
2020-02-06 15:30:00,52.78,52.81,52.74,52.77,320376.0,45.4601,45.4859,45.4256,45.4515,320376.0
2020-02-06 15:40:00,52.78,52.79,52.73,52.75,225224.0,45.4601,45.4687,45.417,45.4342,225224.0
2020-02-06 15:50:00,52.75,52.77,52.73,52.74,693217.0,45.4342,45.4515,45.417,45.4256,693217.0
2020-02-07 09:30:00,52.21,52.22,51.99,52.07,1454292.0,44.9691,44.9778,44.7796,44.8486,1454292.0
2020-02-07 09:40:00,52.06,52.1,51.98,52.05,385556.0,44.8399,44.8744,44.771,44.8313,385556.0
2020-02-07 09:50:00,52.04,52.12,52.04,52.08,239152.0,44.8227,44.8916,44.8227,44.8572,239152.0
2020-02-07 10:00:00,52.08,52.08,51.98,52.02,287406.0,44.8572,44.8572,44.771,44.8055,287406.0
2020-02-07 10:10:00,52.01,52.08,52.01,52.05,118774.0,44.7969,44.8572,44.7969,44.8313,118774.0
2020-02-07 10:20:00,52.05,52.11,52.04,52.1,110223.0,44.8313,44.883,44.8227,44.8744,110223.0
2020-02-07 10:30:00,52.1,52.15,52.09,52.13,165973.0,44.8744,44.9175,44.8658,44.9002,165973.0
2020-02-07 10:40:00,52.12,52.2,52.11,52.19,136365.0,44.8916,44.9605,44.883,44.9519,136365.0
2020-02-07 10:50:00,52.19,52.23,52.17,52.18,114950.0,44.9519,44.9864,44.9347,44.9433,114950.0
2020-02-07 11:00:00,52.18,52.2,52.13,52.16,289863.0,44.9433,44.9605,44.9002,44.9261,289863.0
2020-02-07 11:10:00,52.16,52.18,52.12,52.15,124003.0,44.9261,44.9433,44.8916,44.9175,124003.0
2020-02-07 11:20:00,52.15,52.2,52.15,52.17,89593.0,44.9175,44.9605,44.9175,44.9347,89593.0
2020-02-07 11:30:00,52.17,52.23,52.15,52.16,371023.0,44.9347,44.9864,44.9175,44.9261,371023.0
2020-02-07 11:40:00,52.16,52.17,52.11,52.12,50234.0,44.9261,44.9347,44.883,44.8916,50234.0
2020-02-07 11:50:00,52.12,52.15,52.12,52.15,112892.0,44.8916,44.9175,44.8916,44.9175,112892.0
2020-02-07 12:00:00,52.15,52.16,52.12,52.13,185982.0,44.9175,44.9261,44.8916,44.9002,185982.0
2020-02-07 12:10:00,52.12,52.14,52.11,52.12,70868.0,44.8916,44.9088,44.883,44.8916,70868.0
2020-02-07 12:20:00,52.12,52.15,52.11,52.12,134105.0,44.8916,44.9175,44.883,44.8916,134105.0
2020-02-07 12:30:00,52.11,52.11,52.08,52.1,158046.0,44.883,44.883,44.8572,44.8744,158046.0
2020-02-07 12:40:00,52.1,52.1,52.07,52.08,137700.0,44.8744,44.8744,44.8486,44.8572,137700.0
2020-02-07 12:50:00,52.08,52.1,52.06,52.09,89131.0,44.8572,44.8744,44.8399,44.8658,89131.0
2020-02-07 13:00:00,52.08,52.09,52.05,52.05,215656.0,44.8572,44.8658,44.8313,44.8313,215656.0
2020-02-07 13:10:00,52.06,52.07,52.03,52.05,138716.0,44.8399,44.8486,44.8141,44.8313,138716.0
2020-02-07 13:20:00,52.04,52.07,52.03,52.07,41897.0,44.8227,44.8486,44.8141,44.8486,41897.0
2020-02-07 13:30:00,52.07,52.1,51.97,52.0,852990.0,44.8486,44.8744,44.7624,44.7883,852990.0
2020-02-07 13:40:00,52.0,52.02,51.96,51.97,143401.0,44.7883,44.8055,44.7538,44.7624,143401.0
2020-02-07 13:50:00,51.97,52.01,51.95,51.96,170746.0,44.7624,44.7969,44.7452,44.7538,170746.0
2020-02-07 14:00:00,51.96,51.99,51.92,51.93,219160.0,44.7538,44.7796,44.7194,44.728,219160.0
2020-02-07 14:10:00,51.93,51.94,51.89,51.92,214640.0,44.728,44.7366,44.6935,44.7194,214640.0
2020-02-07 14:20:00,51.92,51.94,51.89,51.93,183022.0,44.7194,44.7366,44.6935,44.728,183022.0
2020-02-07 14:30:00,51.94,51.98,51.94,51.94,130053.0,44.7366,44.771,44.7366,44.7366,130053.0
2020-02-07 14:40:00,51.94,51.99,51.92,51.94,291264.0,44.7366,44.7796,44.7194,44.7366,291264.0
2020-02-07 14:50:00,51.94,51.97,51.91,51.96,112478.0,44.7366,44.7624,44.7107,44.7538,112478.0
2020-02-07 15:00:00,51.96,51.99,51.93,51.94,178508.0,44.7538,44.7796,44.728,44.7366,178508.0
2020-02-07 15:10:00,51.94,51.97,51.92,51.95,121373.0,44.7366,44.7624,44.7194,44.7452,121373.0
2020-02-07 15:20:00,51.95,51.97,51.92,51.97,195460.0,44.7452,44.7624,44.7194,44.7624,195460.0
2020-02-07 15:30:00,51.97,52.01,51.97,51.98,253104.0,44.7624,44.7969,44.7624,44.771,253104.0
2020-02-07 15:40:00,51.98,52.03,51.97,52.01,435020.0,44.771,44.8141,44.7624,44.7969,435020.0
2020-02-07 15:50:00,52.01,52.03,51.94,52.01,829016.0,44.7969,44.8141,44.7366,44.7969,829016.0
2020-02-10 09:30:00,52.04,52.22,52.03,52.17,298313.0,44.8227,44.9778,44.8141,44.9347,298313.0
2020-02-10 09:40:00,52.17,52.2,52.09,52.1,692704.0,44.9347,44.9605,44.8658,44.8744,692704.0
2020-02-10 09:50:00,52.1,52.14,52.06,52.12,1198461.0,44.8744,44.9088,44.8399,44.8916,1198461.0
2020-02-10 10:00:00,52.13,52.17,52.12,52.16,207044.0,44.9002,44.9347,44.8916,44.9261,207044.0
2020-02-10 10:10:00,52.16,52.21,52.11,52.2,355855.0,44.9261,44.9691,44.883,44.9605,355855.0
2020-02-10 10:20:00,52.2,52.22,52.17,52.2,320435.0,44.9605,44.9778,44.9347,44.9605,320435.0
2020-02-10 10:30:00,52.2,52.22,52.17,52.22,384244.0,44.9605,44.9778,44.9347,44.9778,384244.0
2020-02-10 10:40:00,52.21,52.21,52.17,52.2,212935.0,44.9691,44.9691,44.9347,44.9605,212935.0
2020-02-10 10:50:00,52.2,52.21,52.16,52.18,95702.0,44.9605,44.9691,44.9261,44.9433,95702.0
2020-02-10 11:00:00,52.2,52.21,52.17,52.18,139766.0,44.9605,44.9691,44.9347,44.9433,139766.0
2020-02-10 11:10:00,52.18,52.18,52.14,52.15,132776.0,44.9433,44.9433,44.9088,44.9175,132776.0
2020-02-10 11:20:00,52.16,52.2,52.15,52.19,95561.0,44.9261,44.9605,44.9175,44.9519,95561.0
2020-02-10 11:30:00,52.19,52.25,52.19,52.23,303156.0,44.9519,45.0036,44.9519,44.9864,303156.0
2020-02-10 11:40:00,52.23,52.29,52.22,52.27,187452.0,44.9864,45.038,44.9778,45.0208,187452.0
2020-02-10 11:50:00,52.27,52.27,52.2,52.23,379077.0,45.0208,45.0208,44.9605,44.9864,379077.0
2020-02-10 12:00:00,52.23,52.23,52.17,52.2,155123.0,44.9864,44.9864,44.9347,44.9605,155123.0
2020-02-10 12:10:00,52.2,52.21,52.16,52.18,117522.0,44.9605,44.9691,44.9261,44.9433,117522.0
2020-02-10 12:20:00,52.18,52.19,52.15,52.17,76603.0,44.9433,44.9519,44.9175,44.9347,76603.0
2020-02-10 12:30:00,52.17,52.18,52.12,52.16,139439.0,44.9347,44.9433,44.8916,44.9261,139439.0
2020-02-10 12:40:00,52.16,52.17,52.13,52.15,128014.0,44.9261,44.9347,44.9002,44.9175,128014.0
2020-02-10 12:50:00,52.14,52.16,52.12,52.14,107640.0,44.9088,44.9261,44.8916,44.9088,107640.0
2020-02-10 13:00:00,52.14,52.16,52.13,52.15,98264.0,44.9088,44.9261,44.9002,44.9175,98264.0
2020-02-10 13:10:00,52.16,52.17,52.14,52.15,204013.0,44.9261,44.9347,44.9088,44.9175,204013.0
2020-02-10 13:20:00,52.15,52.16,52.13,52.14,83590.0,44.9175,44.9261,44.9002,44.9088,83590.0
2020-02-10 13:30:00,52.14,52.16,52.14,52.16,87455.0,44.9088,44.9261,44.9088,44.9261,87455.0
2020-02-10 13:40:00,52.15,52.17,52.14,52.16,55078.0,44.9175,44.9347,44.9088,44.9261,55078.0
2020-02-10 13:50:00,52.16,52.17,52.14,52.14,88845.0,44.9261,44.9347,44.9088,44.9088,88845.0
2020-02-10 14:00:00,52.14,52.15,52.11,52.13,174934.0,44.9088,44.9175,44.883,44.9002,174934.0
2020-02-10 14:10:00,52.13,52.17,52.12,52.16,74563.0,44.9002,44.9347,44.8916,44.9261,74563.0
2020-02-10 14:20:00,52.16,52.18,52.16,52.18,97560.0,44.9261,44.9433,44.9261,44.9433,97560.0
2020-02-10 14:30:00,52.18,52.2,52.17,52.18,147007.0,44.9433,44.9605,44.9347,44.9433,147007.0
2020-02-10 14:40:00,52.17,52.21,52.17,52.19,173061.0,44.9347,44.9691,44.9347,44.9519,173061.0
2020-02-10 14:50:00,52.2,52.24,52.19,52.24,76913.0,44.9605,44.995,44.9519,44.995,76913.0
2020-02-10 15:00:00,52.23,52.27,52.22,52.26,191817.0,44.9864,45.0208,44.9778,45.0122,191817.0
2020-02-10 15:10:00,52.26,52.27,52.25,52.25,161468.0,45.0122,45.0208,45.0036,45.0036,161468.0
2020-02-10 15:20:00,52.25,52.28,52.24,52.27,141164.0,45.0036,45.0294,44.995,45.0208,141164.0
2020-02-10 15:30:00,52.27,52.29,52.24,52.28,238825.0,45.0208,45.038,44.995,45.0294,238825.0
2020-02-10 15:40:00,52.28,52.29,52.25,52.28,452898.0,45.0294,45.038,45.0036,45.0294,452898.0
2020-02-10 15:50:00,52.28,52.31,52.26,52.29,373110.0,45.0294,45.0553,45.0122,45.038,373110.0
2020-02-11 09:30:00,52.89,52.98,52.85,52.88,1368484.0,45.5548,45.6323,45.5204,45.5462,1368484.0
2020-02-11 09:40:00,52.88,52.97,52.86,52.97,424885.0,45.5462,45.6237,45.529,45.6237,424885.0
2020-02-11 09:50:00,52.98,53.05,52.96,53.02,486283.0,45.6323,45.6926,45.6151,45.6668,486283.0
2020-02-11 10:00:00,53.03,53.2,53.03,53.2,1069622.0,45.6754,45.8218,45.6754,45.8218,1069622.0
2020-02-11 10:10:00,53.21,53.22,53.13,53.14,119723.0,45.8305,45.8391,45.7615,45.7702,119723.0
2020-02-11 10:20:00,53.14,53.16,53.12,53.15,117847.0,45.7702,45.7874,45.7529,45.7788,117847.0
2020-02-11 10:30:00,53.15,53.18,53.14,53.14,786233.0,45.7788,45.8046,45.7702,45.7702,786233.0
2020-02-11 10:40:00,53.15,53.18,53.1,53.15,229826.0,45.7788,45.8046,45.7357,45.7788,229826.0
2020-02-11 10:50:00,53.14,53.16,53.12,53.14,580166.0,45.7702,45.7874,45.7529,45.7702,580166.0
2020-02-11 11:00:00,53.14,53.14,53.11,53.12,103736.0,45.7702,45.7702,45.7443,45.7529,103736.0
2020-02-11 11:10:00,53.12,53.14,53.09,53.11,151372.0,45.7529,45.7702,45.7271,45.7443,151372.0
2020-02-11 11:20:00,53.12,53.12,53.05,53.1,234877.0,45.7529,45.7529,45.6926,45.7357,234877.0
2020-02-11 11:30:00,53.1,53.1,52.98,53.0,167738.0,45.7357,45.7357,45.6323,45.6496,167738.0
2020-02-11 11:40:00,53.0,53.04,52.96,53.04,201484.0,45.6496,45.684,45.6151,45.684,201484.0
2020-02-11 11:50:00,53.03,53.04,52.98,53.0,190149.0,45.6754,45.684,45.6323,45.6496,190149.0
2020-02-11 12:00:00,53.0,53.05,52.98,53.03,96107.0,45.6496,45.6926,45.6323,45.6754,96107.0
2020-02-11 12:10:00,53.02,53.08,53.01,53.08,143497.0,45.6668,45.7185,45.6582,45.7185,143497.0
2020-02-11 12:20:00,53.08,53.08,53.06,53.08,66648.0,45.7185,45.7185,45.7013,45.7185,66648.0
2020-02-11 12:30:00,53.07,53.1,53.05,53.1,187751.0,45.7099,45.7357,45.6926,45.7357,187751.0
2020-02-11 12:40:00,53.1,53.11,53.06,53.08,73777.0,45.7357,45.7443,45.7013,45.7185,73777.0
2020-02-11 12:50:00,53.08,53.12,53.07,53.11,302221.0,45.7185,45.7529,45.7099,45.7443,302221.0
2020-02-11 13:00:00,53.11,53.12,53.1,53.11,72555.0,45.7443,45.7529,45.7357,45.7443,72555.0
2020-02-11 13:10:00,53.11,53.12,53.09,53.1,58651.0,45.7443,45.7529,45.7271,45.7357,58651.0
2020-02-11 13:20:00,53.1,53.12,53.07,53.1,72106.0,45.7357,45.7529,45.7099,45.7357,72106.0
2020-02-11 13:30:00,53.1,53.11,53.09,53.09,108676.0,45.7357,45.7443,45.7271,45.7271,108676.0
2020-02-11 13:40:00,53.1,53.11,53.09,53.11,733992.0,45.7357,45.7443,45.7271,45.7443,733992.0
2020-02-11 13:50:00,53.1,53.1,53.04,53.07,299379.0,45.7357,45.7357,45.684,45.7099,299379.0
2020-02-11 14:00:00,53.07,53.08,52.97,52.99,298881.0,45.7099,45.7185,45.6237,45.641,298881.0
2020-02-11 14:10:00,52.99,53.03,52.97,53.0,165928.0,45.641,45.6754,45.6237,45.6496,165928.0
2020-02-11 14:20:00,53.01,53.02,52.9,52.97,526501.0,45.6582,45.6668,45.5634,45.6237,526501.0
2020-02-11 14:30:00,52.97,53.0,52.94,52.98,128187.0,45.6237,45.6496,45.5979,45.6323,128187.0
2020-02-11 14:40:00,52.98,53.01,52.97,53.01,152249.0,45.6323,45.6582,45.6237,45.6582,152249.0
2020-02-11 14:50:00,53.0,53.01,52.96,52.96,340959.0,45.6496,45.6582,45.6151,45.6151,340959.0
2020-02-11 15:00:00,52.96,52.98,52.9,52.9,122029.0,45.6151,45.6323,45.5634,45.5634,122029.0
2020-02-11 15:10:00,52.91,52.91,52.85,52.87,309254.0,45.5721,45.5721,45.5204,45.5376,309254.0
2020-02-11 15:20:00,52.87,52.93,52.87,52.93,92741.0,45.5376,45.5893,45.5376,45.5893,92741.0
2020-02-11 15:30:00,52.93,52.93,52.88,52.92,167940.0,45.5893,45.5893,45.5462,45.5807,167940.0
2020-02-11 15:40:00,52.92,52.95,52.9,52.91,155864.0,45.5807,45.6065,45.5634,45.5721,155864.0
2020-02-11 15:50:00,52.91,52.98,52.89,52.97,971896.0,45.5721,45.6323,45.5548,45.6237,971896.0
2020-02-12 09:30:00,53.45,53.5,53.41,53.44,539086.0,46.0372,46.0802,46.0027,46.0286,539086.0
2020-02-12 09:40:00,53.43,53.45,53.38,53.38,445440.0,46.0199,46.0372,45.9769,45.9769,445440.0
2020-02-12 09:50:00,53.39,53.44,53.33,53.44,245606.0,45.9855,46.0286,45.9338,46.0286,245606.0
2020-02-12 10:00:00,53.44,53.46,53.35,53.41,148383.0,46.0286,46.0458,45.951,46.0027,148383.0
2020-02-12 10:10:00,53.41,53.46,53.4,53.46,140156.0,46.0027,46.0458,45.9941,46.0458,140156.0
2020-02-12 10:20:00,53.46,53.49,53.44,53.48,190336.0,46.0458,46.0716,46.0286,46.063,190336.0
2020-02-12 10:30:00,53.48,53.51,53.45,53.5,273153.0,46.063,46.0888,46.0372,46.0802,273153.0
2020-02-12 10:40:00,53.5,53.51,53.47,53.51,265869.0,46.0802,46.0888,46.0544,46.0888,265869.0
2020-02-12 10:50:00,53.51,53.55,53.48,53.5,85780.0,46.0888,46.1233,46.063,46.0802,85780.0
2020-02-12 11:00:00,53.5,53.56,53.5,53.56,79290.0,46.0802,46.1319,46.0802,46.1319,79290.0
2020-02-12 11:10:00,53.55,53.58,53.54,53.58,208975.0,46.1233,46.1491,46.1147,46.1491,208975.0
2020-02-12 11:20:00,53.58,53.59,53.56,53.57,66209.0,46.1491,46.1578,46.1319,46.1405,66209.0
2020-02-12 11:30:00,53.58,53.58,53.55,53.58,128934.0,46.1491,46.1491,46.1233,46.1491,128934.0
2020-02-12 11:40:00,53.58,53.59,53.53,53.57,117282.0,46.1491,46.1578,46.1061,46.1405,117282.0
2020-02-12 11:50:00,53.57,53.6,53.57,53.6,47716.0,46.1405,46.1664,46.1405,46.1664,47716.0
2020-02-12 12:00:00,53.6,53.63,53.59,53.61,108070.0,46.1664,46.1922,46.1578,46.175,108070.0
2020-02-12 12:10:00,53.6,53.6,53.54,53.6,126242.0,46.1664,46.1664,46.1147,46.1664,126242.0
2020-02-12 12:20:00,53.6,53.62,53.58,53.62,70495.0,46.1664,46.1836,46.1491,46.1836,70495.0
2020-02-12 12:30:00,53.62,53.64,53.61,53.63,61677.0,46.1836,46.2008,46.175,46.1922,61677.0
2020-02-12 12:40:00,53.63,53.63,53.61,53.62,69181.0,46.1922,46.1922,46.175,46.1836,69181.0
2020-02-12 12:50:00,53.63,53.64,53.61,53.64,85020.0,46.1922,46.2008,46.175,46.2008,85020.0
2020-02-12 13:00:00,53.64,53.65,53.61,53.64,140330.0,46.2008,46.2094,46.175,46.2008,140330.0
2020-02-12 13:10:00,53.63,53.63,53.6,53.62,93792.0,46.1922,46.1922,46.1664,46.1836,93792.0
2020-02-12 13:20:00,53.61,53.62,53.58,53.62,27679.0,46.175,46.1836,46.1491,46.1836,27679.0
2020-02-12 13:30:00,53.61,53.65,53.6,53.65,133083.0,46.175,46.2094,46.1664,46.2094,133083.0
2020-02-12 13:40:00,53.65,53.66,53.63,53.65,61485.0,46.2094,46.218,46.1922,46.2094,61485.0
2020-02-12 13:50:00,53.65,53.69,53.64,53.69,77747.0,46.2094,46.2439,46.2008,46.2439,77747.0
2020-02-12 14:00:00,53.69,53.71,53.66,53.71,82057.0,46.2439,46.2611,46.218,46.2611,82057.0
2020-02-12 14:10:00,53.71,53.72,53.69,53.71,186184.0,46.2611,46.2697,46.2439,46.2611,186184.0
2020-02-12 14:20:00,53.72,53.74,53.67,53.67,143627.0,46.2697,46.2869,46.2267,46.2267,143627.0
2020-02-12 14:30:00,53.68,53.71,53.67,53.7,126037.0,46.2353,46.2611,46.2267,46.2525,126037.0
2020-02-12 14:40:00,53.69,53.71,53.68,53.7,652257.0,46.2439,46.2611,46.2353,46.2525,652257.0
2020-02-12 14:50:00,53.7,53.7,53.63,53.66,749305.0,46.2525,46.2525,46.1922,46.218,749305.0
2020-02-12 15:00:00,53.66,53.69,53.65,53.66,177240.0,46.218,46.2439,46.2094,46.218,177240.0
2020-02-12 15:10:00,53.66,53.66,53.6,53.65,702607.0,46.218,46.218,46.1664,46.2094,702607.0
2020-02-12 15:20:00,53.65,53.67,53.64,53.65,796268.0,46.2094,46.2267,46.2008,46.2094,796268.0
2020-02-12 15:30:00,53.66,53.68,53.63,53.66,766386.0,46.218,46.2353,46.1922,46.218,766386.0
2020-02-12 15:40:00,53.66,53.68,53.65,53.66,333676.0,46.218,46.2353,46.2094,46.218,333676.0
2020-02-12 15:50:00,53.66,53.68,53.62,53.65,785691.0,46.218,46.2353,46.1836,46.2094,785691.0
2020-02-13 09:30:00,53.08,53.13,53.0,53.07,869434.0,45.7185,45.7615,45.6496,45.7099,869434.0
2020-02-13 09:40:00,53.07,53.15,53.04,53.13,516651.0,45.7099,45.7788,45.684,45.7615,516651.0
2020-02-13 09:50:00,53.13,53.16,53.03,53.04,528136.0,45.7615,45.7874,45.6754,45.684,528136.0
2020-02-13 10:00:00,53.04,53.06,52.93,53.0,656690.0,45.684,45.7013,45.5893,45.6496,656690.0
2020-02-13 10:10:00,53.0,53.05,52.99,53.05,243118.0,45.6496,45.6926,45.641,45.6926,243118.0
2020-02-13 10:20:00,53.04,53.04,52.96,52.99,313485.0,45.684,45.684,45.6151,45.641,313485.0
2020-02-13 10:30:00,52.99,53.0,52.94,52.97,494986.0,45.641,45.6496,45.5979,45.6237,494986.0
2020-02-13 10:40:00,52.97,53.06,52.96,53.04,206902.0,45.6237,45.7013,45.6151,45.684,206902.0
2020-02-13 10:50:00,53.05,53.08,53.02,53.08,159449.0,45.6926,45.7185,45.6668,45.7185,159449.0
2020-02-13 11:00:00,53.08,53.1,53.04,53.04,233891.0,45.7185,45.7357,45.684,45.684,233891.0
2020-02-13 11:10:00,53.04,53.06,53.01,53.04,180815.0,45.684,45.7013,45.6582,45.684,180815.0
2020-02-13 11:20:00,53.05,53.12,53.04,53.1,151803.0,45.6926,45.7529,45.684,45.7357,151803.0
2020-02-13 11:30:00,53.11,53.22,53.11,53.21,581623.0,45.7443,45.8391,45.7443,45.8305,581623.0
2020-02-13 11:40:00,53.21,53.26,53.16,53.17,523184.0,45.8305,45.8735,45.7874,45.796,523184.0
2020-02-13 11:50:00,53.16,53.19,53.13,53.16,284552.0,45.7874,45.8132,45.7615,45.7874,284552.0
2020-02-13 12:00:00,53.17,53.25,53.16,53.24,337505.0,45.796,45.8649,45.7874,45.8563,337505.0
2020-02-13 12:10:00,53.24,53.25,53.19,53.19,92711.0,45.8563,45.8649,45.8132,45.8132,92711.0
2020-02-13 12:20:00,53.19,53.2,53.14,53.16,233162.0,45.8132,45.8218,45.7702,45.7874,233162.0
2020-02-13 12:30:00,53.17,53.17,53.07,53.09,197174.0,45.796,45.796,45.7099,45.7271,197174.0
2020-02-13 12:40:00,53.09,53.15,53.08,53.13,178607.0,45.7271,45.7788,45.7185,45.7615,178607.0
2020-02-13 12:50:00,53.13,53.15,53.06,53.06,159691.0,45.7615,45.7788,45.7013,45.7013,159691.0
2020-02-13 13:00:00,53.05,53.08,53.02,53.05,240680.0,45.6926,45.7185,45.6668,45.6926,240680.0
2020-02-13 13:10:00,53.04,53.06,53.0,53.02,155914.0,45.684,45.7013,45.6496,45.6668,155914.0
2020-02-13 13:20:00,53.03,53.04,53.0,53.03,124638.0,45.6754,45.684,45.6496,45.6754,124638.0
2020-02-13 13:30:00,53.03,53.06,53.01,53.05,92287.0,45.6754,45.7013,45.6582,45.6926,92287.0
2020-02-13 13:40:00,53.05,53.13,53.05,53.12,171487.0,45.6926,45.7615,45.6926,45.7529,171487.0
2020-02-13 13:50:00,53.12,53.12,53.09,53.11,200303.0,45.7529,45.7529,45.7271,45.7443,200303.0
2020-02-13 14:00:00,53.11,53.14,53.09,53.1,138759.0,45.7443,45.7702,45.7271,45.7357,138759.0
2020-02-13 14:10:00,53.09,53.1,53.06,53.07,147457.0,45.7271,45.7357,45.7013,45.7099,147457.0
2020-02-13 14:20:00,53.08,53.09,53.04,53.05,170632.0,45.7185,45.7271,45.684,45.6926,170632.0
2020-02-13 14:30:00,53.05,53.08,53.05,53.07,109532.0,45.6926,45.7185,45.6926,45.7099,109532.0
2020-02-13 14:40:00,53.07,53.08,53.05,53.08,243419.0,45.7099,45.7185,45.6926,45.7185,243419.0
2020-02-13 14:50:00,53.08,53.13,53.08,53.1,115839.0,45.7185,45.7615,45.7185,45.7357,115839.0
2020-02-13 15:00:00,53.11,53.14,53.05,53.09,260617.0,45.7443,45.7702,45.6926,45.7271,260617.0
2020-02-13 15:10:00,53.09,53.1,53.04,53.05,191221.0,45.7271,45.7357,45.684,45.6926,191221.0
2020-02-13 15:20:00,53.05,53.07,53.04,53.05,167736.0,45.6926,45.7099,45.684,45.6926,167736.0
2020-02-13 15:30:00,53.04,53.05,53.0,53.01,408771.0,45.684,45.6926,45.6496,45.6582,408771.0
2020-02-13 15:40:00,53.01,53.03,52.96,52.99,411135.0,45.6582,45.6754,45.6151,45.641,411135.0
2020-02-13 15:50:00,52.99,53.01,52.92,52.96,1292835.0,45.641,45.6582,45.5807,45.6151,1292835.0
2020-02-14 09:30:00,53.26,53.29,53.1,53.15,472237.0,45.8735,45.8994,45.7357,45.7788,472237.0
2020-02-14 09:40:00,53.15,53.17,53.12,53.14,170051.0,45.7788,45.796,45.7529,45.7702,170051.0
2020-02-14 09:50:00,53.13,53.13,53.08,53.11,293011.0,45.7615,45.7615,45.7185,45.7443,293011.0
2020-02-14 10:00:00,53.11,53.15,53.06,53.11,125309.0,45.7443,45.7788,45.7013,45.7443,125309.0
2020-02-14 10:10:00,53.1,53.11,53.04,53.09,118812.0,45.7357,45.7443,45.684,45.7271,118812.0
2020-02-14 10:20:00,53.09,53.12,53.07,53.09,111053.0,45.7271,45.7529,45.7099,45.7271,111053.0
2020-02-14 10:30:00,53.09,53.1,53.07,53.09,136733.0,45.7271,45.7357,45.7099,45.7271,136733.0
2020-02-14 10:40:00,53.09,53.12,53.07,53.12,69336.0,45.7271,45.7529,45.7099,45.7529,69336.0
2020-02-14 10:50:00,53.11,53.14,53.1,53.13,140196.0,45.7443,45.7702,45.7357,45.7615,140196.0
2020-02-14 11:00:00,53.13,53.13,53.06,53.07,454450.0,45.7615,45.7615,45.7013,45.7099,454450.0
2020-02-14 11:10:00,53.07,53.1,53.05,53.07,219965.0,45.7099,45.7357,45.6926,45.7099,219965.0
2020-02-14 11:20:00,53.08,53.09,53.06,53.09,41364.0,45.7185,45.7271,45.7013,45.7271,41364.0
2020-02-14 11:30:00,53.09,53.09,53.05,53.06,54809.0,45.7271,45.7271,45.6926,45.7013,54809.0
2020-02-14 11:40:00,53.05,53.07,53.02,53.02,215958.0,45.6926,45.7099,45.6668,45.6668,215958.0
2020-02-14 11:50:00,53.02,53.04,53.01,53.03,63514.0,45.6668,45.684,45.6582,45.6754,63514.0
2020-02-14 12:00:00,53.03,53.03,52.98,53.0,61657.0,45.6754,45.6754,45.6323,45.6496,61657.0
2020-02-14 12:10:00,52.99,53.01,52.96,52.97,91410.0,45.641,45.6582,45.6151,45.6237,91410.0
2020-02-14 12:20:00,52.97,52.99,52.94,52.98,230519.0,45.6237,45.641,45.5979,45.6323,230519.0
2020-02-14 12:30:00,52.98,53.0,52.97,52.98,41101.0,45.6323,45.6496,45.6237,45.6323,41101.0
2020-02-14 12:40:00,52.99,53.0,52.95,52.95,85292.0,45.641,45.6496,45.6065,45.6065,85292.0
2020-02-14 12:50:00,52.96,52.96,52.93,52.95,100153.0,45.6151,45.6151,45.5893,45.6065,100153.0
2020-02-14 13:00:00,52.95,52.99,52.9,52.9,514843.0,45.6065,45.641,45.5634,45.5634,514843.0
2020-02-14 13:10:00,52.9,52.94,52.9,52.9,121843.0,45.5634,45.5979,45.5634,45.5634,121843.0
2020-02-14 13:20:00,52.9,52.93,52.89,52.89,175229.0,45.5634,45.5893,45.5548,45.5548,175229.0
2020-02-14 13:30:00,52.89,52.94,52.88,52.92,152527.0,45.5548,45.5979,45.5462,45.5807,152527.0
2020-02-14 13:40:00,52.93,52.94,52.89,52.9,37822.0,45.5893,45.5979,45.5548,45.5634,37822.0
2020-02-14 13:50:00,52.9,52.91,52.86,52.86,794939.0,45.5634,45.5721,45.529,45.529,794939.0
2020-02-14 14:00:00,52.86,52.9,52.85,52.89,261273.0,45.529,45.5634,45.5204,45.5548,261273.0
2020-02-14 14:10:00,52.89,52.9,52.8,52.84,378892.0,45.5548,45.5634,45.4773,45.5118,378892.0
2020-02-14 14:20:00,52.84,52.9,52.83,52.9,89328.0,45.5118,45.5634,45.5032,45.5634,89328.0
2020-02-14 14:30:00,52.89,52.93,52.87,52.92,209697.0,45.5548,45.5893,45.5376,45.5807,209697.0
2020-02-14 14:40:00,52.91,52.92,52.89,52.89,173436.0,45.5721,45.5807,45.5548,45.5548,173436.0
2020-02-14 14:50:00,52.89,52.89,52.86,52.89,309780.0,45.5548,45.5548,45.529,45.5548,309780.0
2020-02-14 15:00:00,52.88,52.91,52.87,52.89,208747.0,45.5462,45.5721,45.5376,45.5548,208747.0
2020-02-14 15:10:00,52.89,52.92,52.87,52.89,123771.0,45.5548,45.5807,45.5376,45.5548,123771.0
2020-02-14 15:20:00,52.89,52.92,52.88,52.91,72374.0,45.5548,45.5807,45.5462,45.5721,72374.0
2020-02-14 15:30:00,52.91,52.98,52.9,52.98,129780.0,45.5721,45.6323,45.5634,45.6323,129780.0
2020-02-14 15:40:00,52.97,53.0,52.96,53.0,256315.0,45.6237,45.6496,45.6151,45.6496,256315.0
2020-02-14 15:50:00,53.0,53.0,52.95,52.96,695783.0,45.6496,45.6496,45.6065,45.6151,695783.0
2020-02-18 09:30:00,52.6,52.7,52.59,52.66,443920.0,45.3051,45.3912,45.2964,45.3567,443920.0
2020-02-18 09:40:00,52.67,52.74,52.66,52.73,319228.0,45.3653,45.4256,45.3567,45.417,319228.0
2020-02-18 09:50:00,52.73,52.78,52.68,52.78,612122.0,45.417,45.4601,45.374,45.4601,612122.0
2020-02-18 10:00:00,52.78,52.8,52.72,52.77,534452.0,45.4601,45.4773,45.4084,45.4515,534452.0
2020-02-18 10:10:00,52.76,52.77,52.72,52.76,197805.0,45.4429,45.4515,45.4084,45.4429,197805.0
2020-02-18 10:20:00,52.76,52.77,52.62,52.63,486388.0,45.4429,45.4515,45.3223,45.3309,486388.0
2020-02-18 10:30:00,52.64,52.69,52.63,52.69,232180.0,45.3395,45.3826,45.3309,45.3826,232180.0
2020-02-18 10:40:00,52.69,52.73,52.64,52.72,81433.0,45.3826,45.417,45.3395,45.4084,81433.0
2020-02-18 10:50:00,52.72,52.72,52.67,52.68,132961.0,45.4084,45.4084,45.3653,45.374,132961.0
2020-02-18 11:00:00,52.69,52.7,52.65,52.67,467127.0,45.3826,45.3912,45.3481,45.3653,467127.0
2020-02-18 11:10:00,52.66,52.68,52.58,52.59,169658.0,45.3567,45.374,45.2878,45.2964,169658.0
2020-02-18 11:20:00,52.58,52.61,52.53,52.54,253349.0,45.2878,45.3137,45.2448,45.2534,253349.0
2020-02-18 11:30:00,52.55,52.6,52.54,52.57,221062.0,45.262,45.3051,45.2534,45.2792,221062.0
2020-02-18 11:40:00,52.57,52.58,52.53,52.55,52119.0,45.2792,45.2878,45.2448,45.262,52119.0
2020-02-18 11:50:00,52.55,52.58,52.54,52.55,166616.0,45.262,45.2878,45.2534,45.262,166616.0
2020-02-18 12:00:00,52.54,52.58,52.52,52.56,97817.0,45.2534,45.2878,45.2361,45.2706,97817.0
2020-02-18 12:10:00,52.57,52.62,52.56,52.61,207197.0,45.2792,45.3223,45.2706,45.3137,207197.0
2020-02-18 12:20:00,52.61,52.62,52.58,52.61,60371.0,45.3137,45.3223,45.2878,45.3137,60371.0
2020-02-18 12:30:00,52.61,52.64,52.6,52.63,23839.0,45.3137,45.3395,45.3051,45.3309,23839.0
2020-02-18 12:40:00,52.64,52.65,52.61,52.62,348051.0,45.3395,45.3481,45.3137,45.3223,348051.0
2020-02-18 12:50:00,52.63,52.63,52.61,52.63,72117.0,45.3309,45.3309,45.3137,45.3309,72117.0
2020-02-18 13:00:00,52.63,52.67,52.62,52.66,111744.0,45.3309,45.3653,45.3223,45.3567,111744.0
2020-02-18 13:10:00,52.66,52.67,52.65,52.65,40319.0,45.3567,45.3653,45.3481,45.3481,40319.0
2020-02-18 13:20:00,52.66,52.66,52.63,52.63,28695.0,45.3567,45.3567,45.3309,45.3309,28695.0
2020-02-18 13:30:00,52.63,52.65,52.59,52.6,198741.0,45.3309,45.3481,45.2964,45.3051,198741.0
2020-02-18 13:40:00,52.6,52.62,52.58,52.6,43558.0,45.3051,45.3223,45.2878,45.3051,43558.0
2020-02-18 13:50:00,52.59,52.6,52.54,52.55,1372554.0,45.2964,45.3051,45.2534,45.262,1372554.0
2020-02-18 14:00:00,52.55,52.58,52.55,52.55,54450.0,45.262,45.2878,45.262,45.262,54450.0
2020-02-18 14:10:00,52.55,52.61,52.55,52.61,291231.0,45.262,45.3137,45.262,45.3137,291231.0
2020-02-18 14:20:00,52.61,52.66,52.6,52.65,227929.0,45.3137,45.3567,45.3051,45.3481,227929.0
2020-02-18 14:30:00,52.64,52.66,52.63,52.64,328118.0,45.3395,45.3567,45.3309,45.3395,328118.0
2020-02-18 14:40:00,52.64,52.66,52.63,52.65,226210.0,45.3395,45.3567,45.3309,45.3481,226210.0
2020-02-18 14:50:00,52.65,52.66,52.63,52.64,221774.0,45.3481,45.3567,45.3309,45.3395,221774.0
2020-02-18 15:00:00,52.64,52.67,52.63,52.65,76792.0,45.3395,45.3653,45.3309,45.3481,76792.0
2020-02-18 15:10:00,52.65,52.69,52.64,52.66,118823.0,45.3481,45.3826,45.3395,45.3567,118823.0
2020-02-18 15:20:00,52.66,52.66,52.63,52.65,101782.0,45.3567,45.3567,45.3309,45.3481,101782.0
2020-02-18 15:30:00,52.64,52.65,52.62,52.64,63926.0,45.3395,45.3481,45.3223,45.3395,63926.0
2020-02-18 15:40:00,52.64,52.65,52.6,52.6,147989.0,45.3395,45.3481,45.3051,45.3051,147989.0
2020-02-18 15:50:00,52.6,52.63,52.59,52.63,424216.0,45.3051,45.3309,45.2964,45.3309,424216.0
2020-02-19 09:30:00,53.01,53.11,52.99,53.11,466621.0,45.6582,45.7443,45.641,45.7443,466621.0
2020-02-19 09:40:00,53.12,53.13,53.06,53.11,212744.0,45.7529,45.7615,45.7013,45.7443,212744.0
2020-02-19 09:50:00,53.11,53.11,53.02,53.04,114007.0,45.7443,45.7443,45.6668,45.684,114007.0
2020-02-19 10:00:00,53.04,53.06,53.01,53.03,346277.0,45.684,45.7013,45.6582,45.6754,346277.0
2020-02-19 10:10:00,53.02,53.04,52.97,53.0,686430.0,45.6668,45.684,45.6237,45.6496,686430.0
2020-02-19 10:20:00,53.01,53.07,53.0,53.03,240938.0,45.6582,45.7099,45.6496,45.6754,240938.0
2020-02-19 10:30:00,53.03,53.05,53.01,53.03,95913.0,45.6754,45.6926,45.6582,45.6754,95913.0
2020-02-19 10:40:00,53.04,53.05,53.0,53.01,96552.0,45.684,45.6926,45.6496,45.6582,96552.0
2020-02-19 10:50:00,53.01,53.04,53.0,53.03,97636.0,45.6582,45.684,45.6496,45.6754,97636.0
2020-02-19 11:00:00,53.03,53.04,53.02,53.04,71065.0,45.6754,45.684,45.6668,45.684,71065.0
2020-02-19 11:10:00,53.04,53.07,53.03,53.07,63878.0,45.684,45.7099,45.6754,45.7099,63878.0
2020-02-19 11:20:00,53.06,53.1,53.05,53.07,127459.0,45.7013,45.7357,45.6926,45.7099,127459.0
2020-02-19 11:30:00,53.08,53.08,53.01,53.02,148258.0,45.7185,45.7185,45.6582,45.6668,148258.0
2020-02-19 11:40:00,53.02,53.04,52.99,53.03,104721.0,45.6668,45.684,45.641,45.6754,104721.0
2020-02-19 11:50:00,53.03,53.05,53.0,53.02,79702.0,45.6754,45.6926,45.6496,45.6668,79702.0
2020-02-19 12:00:00,53.02,53.02,52.99,53.0,59403.0,45.6668,45.6668,45.641,45.6496,59403.0
2020-02-19 12:10:00,53.0,53.04,52.98,53.04,29458.0,45.6496,45.684,45.6323,45.684,29458.0
2020-02-19 12:20:00,53.03,53.04,53.0,53.01,66940.0,45.6754,45.684,45.6496,45.6582,66940.0
2020-02-19 12:30:00,53.01,53.04,53.0,53.03,48394.0,45.6582,45.684,45.6496,45.6754,48394.0
2020-02-19 12:40:00,53.03,53.07,53.02,53.07,62650.0,45.6754,45.7099,45.6668,45.7099,62650.0
2020-02-19 12:50:00,53.07,53.07,53.03,53.04,52913.0,45.7099,45.7099,45.6754,45.684,52913.0
2020-02-19 13:00:00,53.05,53.06,53.02,53.03,31987.0,45.6926,45.7013,45.6668,45.6754,31987.0
2020-02-19 13:10:00,53.03,53.03,52.99,53.01,116160.0,45.6754,45.6754,45.641,45.6582,116160.0
2020-02-19 13:20:00,53.01,53.03,52.98,53.03,486974.0,45.6582,45.6754,45.6323,45.6754,486974.0
2020-02-19 13:30:00,53.03,53.05,53.02,53.03,281673.0,45.6754,45.6926,45.6668,45.6754,281673.0
2020-02-19 13:40:00,53.03,53.04,53.01,53.03,121135.0,45.6754,45.684,45.6582,45.6754,121135.0
2020-02-19 13:50:00,53.03,53.03,53.01,53.02,368472.0,45.6754,45.6754,45.6582,45.6668,368472.0
2020-02-19 14:00:00,53.01,53.04,52.99,53.04,105733.0,45.6582,45.684,45.641,45.684,105733.0
2020-02-19 14:10:00,53.04,53.07,53.02,53.05,214139.0,45.684,45.7099,45.6668,45.6926,214139.0
2020-02-19 14:20:00,53.05,53.06,53.02,53.03,149510.0,45.6926,45.7013,45.6668,45.6754,149510.0
2020-02-19 14:30:00,53.03,53.06,53.01,53.05,85393.0,45.6754,45.7013,45.6582,45.6926,85393.0
2020-02-19 14:40:00,53.05,53.09,53.04,53.07,80421.0,45.6926,45.7271,45.684,45.7099,80421.0
2020-02-19 14:50:00,53.07,53.07,53.03,53.03,119713.0,45.7099,45.7099,45.6754,45.6754,119713.0
2020-02-19 15:00:00,53.04,53.05,53.03,53.05,77016.0,45.684,45.6926,45.6754,45.6926,77016.0
2020-02-19 15:10:00,53.05,53.06,53.0,53.05,161809.0,45.6926,45.7013,45.6496,45.6926,161809.0
2020-02-19 15:20:00,53.06,53.06,53.03,53.06,169599.0,45.7013,45.7013,45.6754,45.7013,169599.0
2020-02-19 15:30:00,53.05,53.07,53.02,53.03,106127.0,45.6926,45.7099,45.6668,45.6754,106127.0
2020-02-19 15:40:00,53.03,53.06,53.01,53.01,227489.0,45.6754,45.7013,45.6582,45.6582,227489.0
2020-02-19 15:50:00,53.01,53.04,52.98,53.0,933049.0,45.6582,45.684,45.6323,45.6496,933049.0
2020-02-20 09:30:00,52.61,52.63,52.53,52.56,545014.0,45.3137,45.3309,45.2448,45.2706,545014.0
2020-02-20 09:40:00,52.56,52.58,52.52,52.54,248352.0,45.2706,45.2878,45.2361,45.2534,248352.0
2020-02-20 09:50:00,52.54,52.66,52.53,52.65,520449.0,45.2534,45.3567,45.2448,45.3481,520449.0
2020-02-20 10:00:00,52.65,52.66,52.57,52.59,402082.0,45.3481,45.3567,45.2792,45.2964,402082.0
2020-02-20 10:10:00,52.6,52.64,52.58,52.58,312034.0,45.3051,45.3395,45.2878,45.2878,312034.0
2020-02-20 10:20:00,52.58,52.59,52.52,52.54,193647.0,45.2878,45.2964,45.2361,45.2534,193647.0
2020-02-20 10:30:00,52.54,52.54,52.46,52.51,739568.0,45.2534,45.2534,45.1845,45.2275,739568.0
2020-02-20 10:40:00,52.51,52.51,52.44,52.45,151423.0,45.2275,45.2275,45.1672,45.1759,151423.0
2020-02-20 10:50:00,52.45,52.48,52.42,52.43,226047.0,45.1759,45.2017,45.15,45.1586,226047.0
2020-02-20 11:00:00,52.43,52.44,52.36,52.37,172396.0,45.1586,45.1672,45.0983,45.1069,172396.0
2020-02-20 11:10:00,52.37,52.37,52.22,52.3,292512.0,45.1069,45.1069,44.9778,45.0467,292512.0
2020-02-20 11:20:00,52.29,52.32,52.2,52.2,673180.0,45.038,45.0639,44.9605,44.9605,673180.0
2020-02-20 11:30:00,52.2,52.22,52.02,52.16,1760516.0,44.9605,44.9778,44.8055,44.9261,1760516.0
2020-02-20 11:40:00,52.15,52.19,52.1,52.12,654191.0,44.9175,44.9519,44.8744,44.8916,654191.0
2020-02-20 11:50:00,52.11,52.23,52.11,52.15,535782.0,44.883,44.9864,44.883,44.9175,535782.0
2020-02-20 12:00:00,52.15,52.15,52.04,52.05,328532.0,44.9175,44.9175,44.8227,44.8313,328532.0
2020-02-20 12:10:00,52.05,52.15,52.05,52.13,336098.0,44.8313,44.9175,44.8313,44.9002,336098.0
2020-02-20 12:20:00,52.12,52.14,52.08,52.11,240566.0,44.8916,44.9088,44.8572,44.883,240566.0
2020-02-20 12:30:00,52.12,52.15,52.07,52.1,177769.0,44.8916,44.9175,44.8486,44.8744,177769.0
2020-02-20 12:40:00,52.09,52.11,52.04,52.05,290997.0,44.8658,44.883,44.8227,44.8313,290997.0
2020-02-20 12:50:00,52.06,52.14,52.04,52.13,198997.0,44.8399,44.9088,44.8227,44.9002,198997.0
2020-02-20 13:00:00,52.12,52.16,52.09,52.16,118664.0,44.8916,44.9261,44.8658,44.9261,118664.0
2020-02-20 13:10:00,52.16,52.2,52.13,52.14,385992.0,44.9261,44.9605,44.9002,44.9088,385992.0
2020-02-20 13:20:00,52.14,52.17,52.12,52.16,177295.0,44.9088,44.9347,44.8916,44.9261,177295.0
2020-02-20 13:30:00,52.17,52.19,52.11,52.14,817587.0,44.9347,44.9519,44.883,44.9088,817587.0
2020-02-20 13:40:00,52.15,52.18,52.12,52.16,131118.0,44.9175,44.9433,44.8916,44.9261,131118.0
2020-02-20 13:50:00,52.16,52.18,52.13,52.15,122581.0,44.9261,44.9433,44.9002,44.9175,122581.0
2020-02-20 14:00:00,52.15,52.23,52.15,52.19,192028.0,44.9175,44.9864,44.9175,44.9519,192028.0
2020-02-20 14:10:00,52.19,52.23,52.18,52.18,96068.0,44.9519,44.9864,44.9433,44.9433,96068.0
2020-02-20 14:20:00,52.19,52.23,52.17,52.19,118497.0,44.9519,44.9864,44.9347,44.9519,118497.0
2020-02-20 14:30:00,52.18,52.26,52.18,52.23,269855.0,44.9433,45.0122,44.9433,44.9864,269855.0
2020-02-20 14:40:00,52.23,52.24,52.2,52.23,413202.0,44.9864,44.995,44.9605,44.9864,413202.0
2020-02-20 14:50:00,52.23,52.24,52.18,52.19,160065.0,44.9864,44.995,44.9433,44.9519,160065.0
2020-02-20 15:00:00,52.2,52.21,52.17,52.18,69037.0,44.9605,44.9691,44.9347,44.9433,69037.0
2020-02-20 15:10:00,52.18,52.21,52.13,52.21,262094.0,44.9433,44.9691,44.9002,44.9691,262094.0
2020-02-20 15:20:00,52.21,52.24,52.2,52.21,60639.0,44.9691,44.995,44.9605,44.9691,60639.0
2020-02-20 15:30:00,52.21,52.24,52.19,52.2,326527.0,44.9691,44.995,44.9519,44.9605,326527.0
2020-02-20 15:40:00,52.21,52.24,52.17,52.18,207777.0,44.9691,44.995,44.9347,44.9433,207777.0
2020-02-20 15:50:00,52.19,52.24,52.17,52.19,930658.0,44.9519,44.995,44.9347,44.9519,930658.0
2020-02-21 09:30:00,52.05,52.09,51.95,51.95,435170.0,44.8313,44.8658,44.7452,44.7452,435170.0
2020-02-21 09:40:00,51.95,51.95,51.82,51.85,957807.0,44.7452,44.7452,44.6332,44.6591,957807.0
2020-02-21 09:50:00,51.85,51.97,51.85,51.96,422644.0,44.6591,44.7624,44.6591,44.7538,422644.0
2020-02-21 10:00:00,51.95,52.02,51.91,52.02,259908.0,44.7452,44.8055,44.7107,44.8055,259908.0
2020-02-21 10:10:00,52.01,52.07,51.96,52.07,463087.0,44.7969,44.8486,44.7538,44.8486,463087.0
2020-02-21 10:20:00,52.07,52.15,52.06,52.1,811613.0,44.8486,44.9175,44.8399,44.8744,811613.0
2020-02-21 10:30:00,52.1,52.1,51.99,52.0,534974.0,44.8744,44.8744,44.7796,44.7883,534974.0
2020-02-21 10:40:00,52.01,52.04,51.96,52.04,307623.0,44.7969,44.8227,44.7538,44.8227,307623.0
2020-02-21 10:50:00,52.03,52.1,52.02,52.05,374624.0,44.8141,44.8744,44.8055,44.8313,374624.0
2020-02-21 11:00:00,52.04,52.09,52.01,52.06,279407.0,44.8227,44.8658,44.7969,44.8399,279407.0
2020-02-21 11:10:00,52.06,52.14,52.04,52.09,177639.0,44.8399,44.9088,44.8227,44.8658,177639.0
2020-02-21 11:20:00,52.09,52.17,52.08,52.14,96328.0,44.8658,44.9347,44.8572,44.9088,96328.0
2020-02-21 11:30:00,52.15,52.18,52.13,52.15,112281.0,44.9175,44.9433,44.9002,44.9175,112281.0
2020-02-21 11:40:00,52.14,52.15,52.1,52.11,303712.0,44.9088,44.9175,44.8744,44.883,303712.0
2020-02-21 11:50:00,52.11,52.17,52.1,52.13,182350.0,44.883,44.9347,44.8744,44.9002,182350.0
2020-02-21 12:00:00,52.13,52.19,52.12,52.12,88628.0,44.9002,44.9519,44.8916,44.8916,88628.0
2020-02-21 12:10:00,52.13,52.15,52.12,52.13,39585.0,44.9002,44.9175,44.8916,44.9002,39585.0
2020-02-21 12:20:00,52.13,52.15,52.1,52.12,512424.0,44.9002,44.9175,44.8744,44.8916,512424.0
2020-02-21 12:30:00,52.11,52.13,52.08,52.12,153844.0,44.883,44.9002,44.8572,44.8916,153844.0
2020-02-21 12:40:00,52.12,52.13,52.07,52.09,162277.0,44.8916,44.9002,44.8486,44.8658,162277.0
2020-02-21 12:50:00,52.09,52.1,52.05,52.1,247641.0,44.8658,44.8744,44.8313,44.8744,247641.0
2020-02-21 13:00:00,52.1,52.13,52.07,52.08,256872.0,44.8744,44.9002,44.8486,44.8572,256872.0
2020-02-21 13:10:00,52.08,52.1,52.03,52.05,265353.0,44.8572,44.8744,44.8141,44.8313,265353.0
2020-02-21 13:20:00,52.05,52.06,52.01,52.01,222796.0,44.8313,44.8399,44.7969,44.7969,222796.0
2020-02-21 13:30:00,52.01,52.04,51.97,51.99,112204.0,44.7969,44.8227,44.7624,44.7796,112204.0
2020-02-21 13:40:00,51.99,52.0,51.94,51.96,142988.0,44.7796,44.7883,44.7366,44.7538,142988.0
2020-02-21 13:50:00,51.96,51.97,51.9,51.95,118327.0,44.7538,44.7624,44.7021,44.7452,118327.0
2020-02-21 14:00:00,51.95,52.0,51.93,51.95,230283.0,44.7452,44.7883,44.728,44.7452,230283.0
2020-02-21 14:10:00,51.94,51.97,51.92,51.94,145959.0,44.7366,44.7624,44.7194,44.7366,145959.0
2020-02-21 14:20:00,51.94,51.98,51.92,51.96,144982.0,44.7366,44.771,44.7194,44.7538,144982.0
2020-02-21 14:30:00,51.96,51.99,51.93,51.94,135586.0,44.7538,44.7796,44.728,44.7366,135586.0
2020-02-21 14:40:00,51.94,51.98,51.93,51.94,151514.0,44.7366,44.771,44.728,44.7366,151514.0
2020-02-21 14:50:00,51.94,51.97,51.93,51.94,215265.0,44.7366,44.7624,44.728,44.7366,215265.0
2020-02-21 15:00:00,51.95,51.96,51.88,51.89,132652.0,44.7452,44.7538,44.6849,44.6935,132652.0
2020-02-21 15:10:00,51.89,51.92,51.87,51.87,184860.0,44.6935,44.7194,44.6763,44.6763,184860.0
2020-02-21 15:20:00,51.87,51.9,51.85,51.88,145555.0,44.6763,44.7021,44.6591,44.6849,145555.0
2020-02-21 15:30:00,51.88,51.91,51.85,51.9,409593.0,44.6849,44.7107,44.6591,44.7021,409593.0
2020-02-21 15:40:00,51.9,51.95,51.89,51.91,266236.0,44.7021,44.7452,44.6935,44.7107,266236.0
2020-02-21 15:50:00,51.92,51.95,51.9,51.93,571171.0,44.7194,44.7452,44.7021,44.728,571171.0
2020-02-24 09:30:00,49.75,50.04,49.69,50.03,1363113.0,42.8503,43.1001,42.7986,43.0915,1363113.0
2020-02-24 09:40:00,50.02,50.11,49.88,50.05,1001102.0,43.0829,43.1604,42.9623,43.1087,1001102.0
2020-02-24 09:50:00,50.05,50.13,50.02,50.12,1113933.0,43.1087,43.1776,43.0829,43.169,1113933.0
2020-02-24 10:00:00,50.12,50.17,50.09,50.13,826413.0,43.169,43.2121,43.1432,43.1776,826413.0
2020-02-24 10:10:00,50.11,50.22,50.08,50.14,2778847.0,43.1604,43.2551,43.1345,43.1862,2778847.0
2020-02-24 10:20:00,50.14,50.14,50.02,50.04,484361.0,43.1862,43.1862,43.0829,43.1001,484361.0
2020-02-24 10:30:00,50.03,50.07,50.01,50.04,521331.0,43.0915,43.1259,43.0743,43.1001,521331.0
2020-02-24 10:40:00,50.03,50.11,49.99,50.1,298441.0,43.0915,43.1604,43.057,43.1518,298441.0
2020-02-24 10:50:00,50.11,50.16,50.09,50.13,439075.0,43.1604,43.2034,43.1432,43.1776,439075.0
2020-02-24 11:00:00,50.13,50.14,50.02,50.06,661195.0,43.1776,43.1862,43.0829,43.1173,661195.0
2020-02-24 11:10:00,50.05,50.14,50.02,50.14,356532.0,43.1087,43.1862,43.0829,43.1862,356532.0
2020-02-24 11:20:00,50.14,50.15,50.08,50.12,273426.0,43.1862,43.1948,43.1345,43.169,273426.0
2020-02-24 11:30:00,50.13,50.17,50.09,50.16,294723.0,43.1776,43.2121,43.1432,43.2034,294723.0
2020-02-24 11:40:00,50.14,50.15,50.03,50.03,857897.0,43.1862,43.1948,43.0915,43.0915,857897.0
2020-02-24 11:50:00,50.04,50.14,50.03,50.08,532030.0,43.1001,43.1862,43.0915,43.1345,532030.0
2020-02-24 12:00:00,50.08,50.08,49.98,49.99,370882.0,43.1345,43.1345,43.0484,43.057,370882.0
2020-02-24 12:10:00,49.99,50.04,49.98,50.02,183802.0,43.057,43.1001,43.0484,43.0829,183802.0
2020-02-24 12:20:00,50.03,50.05,49.97,49.99,434671.0,43.0915,43.1087,43.0398,43.057,434671.0
2020-02-24 12:30:00,49.98,50.04,49.93,50.03,473978.0,43.0484,43.1001,43.0053,43.0915,473978.0
2020-02-24 12:40:00,50.03,50.05,49.99,50.02,489251.0,43.0915,43.1087,43.057,43.0829,489251.0
2020-02-24 12:50:00,50.02,50.04,49.98,49.98,414167.0,43.0829,43.1001,43.0484,43.0484,414167.0
2020-02-24 13:00:00,49.98,50.0,49.93,49.95,378213.0,43.0484,43.0656,43.0053,43.0226,378213.0
2020-02-24 13:10:00,49.96,49.97,49.91,49.94,328716.0,43.0312,43.0398,42.9881,43.014,328716.0
2020-02-24 13:20:00,49.94,49.99,49.91,49.99,514671.0,43.014,43.057,42.9881,43.057,514671.0
2020-02-24 13:30:00,49.98,50.01,49.97,49.98,331820.0,43.0484,43.0743,43.0398,43.0484,331820.0
2020-02-24 13:40:00,49.98,50.03,49.96,50.0,383619.0,43.0484,43.0915,43.0312,43.0656,383619.0
2020-02-24 13:50:00,50.0,50.02,49.96,50.0,413202.0,43.0656,43.0829,43.0312,43.0656,413202.0
2020-02-24 14:00:00,50.0,50.04,49.93,49.94,692624.0,43.0656,43.1001,43.0053,43.014,692624.0
2020-02-24 14:10:00,49.94,50.0,49.93,49.96,349012.0,43.014,43.0656,43.0053,43.0312,349012.0
2020-02-24 14:20:00,49.96,50.07,49.96,50.05,259125.0,43.0312,43.1259,43.0312,43.1087,259125.0
2020-02-24 14:30:00,50.06,50.11,50.04,50.1,261596.0,43.1173,43.1604,43.1001,43.1518,261596.0
2020-02-24 14:40:00,50.1,50.16,50.07,50.15,240081.0,43.1518,43.2034,43.1259,43.1948,240081.0
2020-02-24 14:50:00,50.15,50.23,50.12,50.2,350362.0,43.1948,43.2637,43.169,43.2379,350362.0
2020-02-24 15:00:00,50.2,50.26,50.17,50.2,433187.0,43.2379,43.2896,43.2121,43.2379,433187.0
2020-02-24 15:10:00,50.2,50.21,50.08,50.14,381648.0,43.2379,43.2465,43.1345,43.1862,381648.0
2020-02-24 15:20:00,50.14,50.17,50.09,50.1,386168.0,43.1862,43.2121,43.1432,43.1518,386168.0
2020-02-24 15:30:00,50.1,50.13,50.07,50.07,463388.0,43.1518,43.1776,43.1259,43.1259,463388.0
2020-02-24 15:40:00,50.08,50.13,50.05,50.13,338014.0,43.1345,43.1776,43.1087,43.1776,338014.0
2020-02-24 15:50:00,50.12,50.13,49.96,49.96,1360813.0,43.169,43.1776,43.0312,43.0312,1360813.0
2020-02-25 09:30:00,50.71,50.78,50.61,50.68,631285.0,43.6772,43.7375,43.591,43.6513,631285.0
2020-02-25 09:40:00,50.68,50.68,50.46,50.53,394232.0,43.6513,43.6513,43.4618,43.5221,394232.0
2020-02-25 09:50:00,50.52,50.58,50.46,50.55,645207.0,43.5135,43.5652,43.4618,43.5394,645207.0
2020-02-25 10:00:00,50.55,50.6,50.49,50.49,835848.0,43.5394,43.5824,43.4877,43.4877,835848.0
2020-02-25 10:10:00,50.49,50.51,50.41,50.42,479269.0,43.4877,43.5049,43.4188,43.4274,479269.0
2020-02-25 10:20:00,50.41,50.43,50.24,50.28,1134624.0,43.4188,43.436,43.2724,43.3068,1134624.0
2020-02-25 10:30:00,50.29,50.34,50.17,50.27,1334712.0,43.3154,43.3585,43.2121,43.2982,1334712.0
2020-02-25 10:40:00,50.26,50.37,50.22,50.23,1204307.0,43.2896,43.3843,43.2551,43.2637,1204307.0
2020-02-25 10:50:00,50.23,50.23,50.11,50.23,1706684.0,43.2637,43.2637,43.1604,43.2637,1706684.0
2020-02-25 11:00:00,50.22,50.25,50.09,50.11,1611441.0,43.2551,43.281,43.1432,43.1604,1611441.0
2020-02-25 11:10:00,50.1,50.19,50.06,50.12,1082557.0,43.1518,43.2293,43.1173,43.169,1082557.0
2020-02-25 11:20:00,50.11,50.2,50.08,50.17,515760.0,43.1604,43.2379,43.1345,43.2121,515760.0
2020-02-25 11:30:00,50.17,50.2,50.1,50.14,1421008.0,43.2121,43.2379,43.1518,43.1862,1421008.0
2020-02-25 11:40:00,50.15,50.19,50.04,50.16,928106.0,43.1948,43.2293,43.1001,43.2034,928106.0
2020-02-25 11:50:00,50.16,50.2,50.14,50.15,266890.0,43.2034,43.2379,43.1862,43.1948,266890.0
2020-02-25 12:00:00,50.15,50.2,50.12,50.15,570367.0,43.1948,43.2379,43.169,43.1948,570367.0
2020-02-25 12:10:00,50.15,50.19,50.07,50.08,248249.0,43.1948,43.2293,43.1259,43.1345,248249.0
2020-02-25 12:20:00,50.08,50.1,50.04,50.08,263155.0,43.1345,43.1518,43.1001,43.1345,263155.0
2020-02-25 12:30:00,50.07,50.14,50.04,50.11,502975.0,43.1259,43.1862,43.1001,43.1604,502975.0
2020-02-25 12:40:00,50.11,50.12,49.98,50.0,506314.0,43.1604,43.169,43.0484,43.0656,506314.0
2020-02-25 12:50:00,50.0,50.02,49.95,49.96,422615.0,43.0656,43.0829,43.0226,43.0312,422615.0
2020-02-25 13:00:00,49.95,50.02,49.92,50.0,819049.0,43.0226,43.0829,42.9967,43.0656,819049.0
2020-02-25 13:10:00,50.0,50.03,49.9,49.93,933704.0,43.0656,43.0915,42.9795,43.0053,933704.0
2020-02-25 13:20:00,49.93,49.97,49.9,49.93,299623.0,43.0053,43.0398,42.9795,43.0053,299623.0
2020-02-25 13:30:00,49.94,49.94,49.85,49.87,725129.0,43.014,43.014,42.9364,42.9537,725129.0
2020-02-25 13:40:00,49.87,49.97,49.86,49.92,324711.0,42.9537,43.0398,42.9451,42.9967,324711.0
2020-02-25 13:50:00,49.92,49.98,49.86,49.86,548028.0,42.9967,43.0484,42.9451,42.9451,548028.0
2020-02-25 14:00:00,49.86,49.88,49.71,49.74,1480822.0,42.9451,42.9623,42.8159,42.8417,1480822.0
2020-02-25 14:10:00,49.75,49.85,49.71,49.76,1330518.0,42.8503,42.9364,42.8159,42.8589,1330518.0
2020-02-25 14:20:00,49.75,49.8,49.64,49.65,854971.0,42.8503,42.8934,42.7556,42.7642,854971.0
2020-02-25 14:30:00,49.65,49.7,49.57,49.62,1943617.0,42.7642,42.8072,42.6953,42.7383,1943617.0
2020-02-25 14:40:00,49.62,49.8,49.61,49.79,1282904.0,42.7383,42.8934,42.7297,42.8848,1282904.0
2020-02-25 14:50:00,49.79,49.86,49.74,49.78,920678.0,42.8848,42.9451,42.8417,42.8761,920678.0
2020-02-25 15:00:00,49.79,49.93,49.79,49.87,885955.0,42.8848,43.0053,42.8848,42.9537,885955.0
2020-02-25 15:10:00,49.87,49.88,49.78,49.79,713367.0,42.9537,42.9623,42.8761,42.8848,713367.0
2020-02-25 15:20:00,49.8,49.82,49.71,49.78,792360.0,42.8934,42.9106,42.8159,42.8761,792360.0
2020-02-25 15:30:00,49.77,49.77,49.61,49.62,729532.0,42.8675,42.8675,42.7297,42.7383,729532.0
2020-02-25 15:40:00,49.61,49.74,49.61,49.65,459594.0,42.7297,42.8417,42.7297,42.7642,459594.0
2020-02-25 15:50:00,49.66,49.7,49.6,49.6,761130.0,42.7728,42.8072,42.7211,42.7211,761130.0
2020-02-26 09:30:00,50.18,50.46,50.15,50.46,1724389.0,43.2207,43.4618,43.1948,43.4618,1724389.0
2020-02-26 09:40:00,50.45,50.61,50.43,50.48,2279433.0,43.4532,43.591,43.436,43.4791,2279433.0
2020-02-26 09:50:00,50.48,50.52,50.38,50.41,1248954.0,43.4791,43.5135,43.3929,43.4188,1248954.0
2020-02-26 10:00:00,50.41,50.46,50.34,50.41,1135638.0,43.4188,43.4618,43.3585,43.4188,1135638.0
2020-02-26 10:10:00,50.4,50.52,50.34,50.52,1520314.0,43.4102,43.5135,43.3585,43.5135,1520314.0
2020-02-26 10:20:00,50.52,50.59,50.46,50.51,842300.0,43.5135,43.5738,43.4618,43.5049,842300.0
2020-02-26 10:30:00,50.51,50.62,50.49,50.55,878973.0,43.5049,43.5997,43.4877,43.5394,878973.0
2020-02-26 10:40:00,50.55,50.61,50.52,50.56,680646.0,43.5394,43.591,43.5135,43.548,680646.0
2020-02-26 10:50:00,50.57,50.61,50.44,50.46,980057.0,43.5566,43.591,43.4446,43.4618,980057.0
2020-02-26 11:00:00,50.46,50.48,50.41,50.42,630463.0,43.4618,43.4791,43.4188,43.4274,630463.0
2020-02-26 11:10:00,50.43,50.52,50.36,50.52,977092.0,43.436,43.5135,43.3757,43.5135,977092.0
2020-02-26 11:20:00,50.52,50.56,50.48,50.53,587478.0,43.5135,43.548,43.4791,43.5221,587478.0
2020-02-26 11:30:00,50.53,50.53,50.43,50.5,755614.0,43.5221,43.5221,43.436,43.4963,755614.0
2020-02-26 11:40:00,50.49,50.51,50.38,50.4,726413.0,43.4877,43.5049,43.3929,43.4102,726413.0
2020-02-26 11:50:00,50.4,50.42,50.32,50.34,459447.0,43.4102,43.4274,43.3413,43.3585,459447.0
2020-02-26 12:00:00,50.35,50.39,50.16,50.21,1503381.0,43.3671,43.4015,43.2034,43.2465,1503381.0
2020-02-26 12:10:00,50.2,50.24,50.13,50.24,1904532.0,43.2379,43.2724,43.1776,43.2724,1904532.0
2020-02-26 12:20:00,50.24,50.27,50.21,50.24,1030559.0,43.2724,43.2982,43.2465,43.2724,1030559.0
2020-02-26 12:30:00,50.24,50.38,50.24,50.31,862783.0,43.2724,43.3929,43.2724,43.3326,862783.0
2020-02-26 12:40:00,50.31,50.33,50.24,50.28,770274.0,43.3326,43.3499,43.2724,43.3068,770274.0
2020-02-26 12:50:00,50.28,50.32,50.21,50.27,702806.0,43.3068,43.3413,43.2465,43.2982,702806.0
2020-02-26 13:00:00,50.27,50.3,50.19,50.2,701466.0,43.2982,43.324,43.2293,43.2379,701466.0
2020-02-26 13:10:00,50.2,50.24,50.15,50.18,626720.0,43.2379,43.2724,43.1948,43.2207,626720.0
2020-02-26 13:20:00,50.18,50.26,50.14,50.23,598340.0,43.2207,43.2896,43.1862,43.2637,598340.0
2020-02-26 13:30:00,50.23,50.24,49.97,49.98,1257816.0,43.2637,43.2724,43.0398,43.0484,1257816.0
2020-02-26 13:40:00,49.97,50.12,49.92,50.08,1920040.0,43.0398,43.169,42.9967,43.1345,1920040.0
2020-02-26 13:50:00,50.08,50.11,49.92,49.95,1618874.0,43.1345,43.1604,42.9967,43.0226,1618874.0
2020-02-26 14:00:00,49.94,50.07,49.91,50.01,839276.0,43.014,43.1259,42.9881,43.0743,839276.0
2020-02-26 14:10:00,50.02,50.09,49.96,49.98,723164.0,43.0829,43.1432,43.0312,43.0484,723164.0
2020-02-26 14:20:00,49.98,50.13,49.96,50.04,534197.0,43.0484,43.1776,43.0312,43.1001,534197.0
2020-02-26 14:30:00,50.04,50.11,49.98,50.05,730702.0,43.1001,43.1604,43.0484,43.1087,730702.0
2020-02-26 14:40:00,50.05,50.09,49.98,50.03,1131376.0,43.1087,43.1432,43.0484,43.0915,1131376.0
2020-02-26 14:50:00,50.03,50.07,49.93,49.94,1400288.0,43.0915,43.1259,43.0053,43.014,1400288.0
2020-02-26 15:00:00,49.94,50.05,49.94,50.03,1575258.0,43.014,43.1087,43.014,43.0915,1575258.0
2020-02-26 15:10:00,50.03,50.11,49.99,50.08,1203913.0,43.0915,43.1604,43.057,43.1345,1203913.0
2020-02-26 15:20:00,50.08,50.09,49.94,49.97,1326708.0,43.1345,43.1432,43.014,43.0398,1326708.0
2020-02-26 15:30:00,49.97,50.0,49.91,49.97,1652304.0,43.0398,43.0656,42.9881,43.0398,1652304.0
2020-02-26 15:40:00,49.97,49.98,49.92,49.93,1093739.0,43.0398,43.0484,42.9967,43.0053,1093739.0
2020-02-26 15:50:00,49.94,50.0,49.89,49.91,1353189.0,43.014,43.0656,42.9709,42.9881,1353189.0
2020-02-27 09:30:00,49.39,49.46,49.27,49.43,2029109.0,42.5402,42.6005,42.4369,42.5747,2029109.0
2020-02-27 09:40:00,49.42,49.44,49.16,49.22,1759501.0,42.5661,42.5833,42.3421,42.3938,1759501.0
2020-02-27 09:50:00,49.22,49.34,49.18,49.21,2363732.0,42.3938,42.4972,42.3594,42.3852,2363732.0
2020-02-27 10:00:00,49.21,49.28,49.1,49.11,1453550.0,42.3852,42.4455,42.2905,42.2991,1453550.0
2020-02-27 10:10:00,49.11,49.14,48.98,48.99,1607364.0,42.2991,42.3249,42.1871,42.1957,1607364.0
2020-02-27 10:20:00,48.99,49.02,48.87,48.9,1607291.0,42.1957,42.2216,42.0924,42.1182,1607291.0
2020-02-27 10:30:00,48.9,48.95,48.74,48.94,1194189.0,42.1182,42.1613,41.9804,42.1526,1194189.0
2020-02-27 10:40:00,48.93,49.06,48.88,49.03,1346380.0,42.144,42.256,42.101,42.2302,1346380.0
2020-02-27 10:50:00,49.03,49.12,48.94,49.11,937914.0,42.2302,42.3077,42.1526,42.2991,937914.0
2020-02-27 11:00:00,49.11,49.33,49.08,49.32,776147.0,42.2991,42.4886,42.2732,42.4799,776147.0
2020-02-27 11:10:00,49.32,49.35,49.19,49.35,866176.0,42.4799,42.5058,42.368,42.5058,866176.0
2020-02-27 11:20:00,49.36,49.36,49.13,49.14,634002.0,42.5144,42.5144,42.3163,42.3249,634002.0
2020-02-27 11:30:00,49.13,49.2,49.05,49.1,783780.0,42.3163,42.3766,42.2474,42.2905,783780.0
2020-02-27 11:40:00,49.09,49.18,49.01,49.14,604286.0,42.2818,42.3594,42.2129,42.3249,604286.0
2020-02-27 11:50:00,49.14,49.32,49.12,49.29,830684.0,42.3249,42.4799,42.3077,42.4541,830684.0
2020-02-27 12:00:00,49.29,49.39,49.25,49.37,764523.0,42.4541,42.5402,42.4197,42.523,764523.0
2020-02-27 12:10:00,49.38,49.5,49.37,49.49,468383.0,42.5316,42.635,42.523,42.6264,468383.0
2020-02-27 12:20:00,49.49,49.52,49.35,49.51,1233592.0,42.6264,42.6522,42.5058,42.6436,1233592.0
2020-02-27 12:30:00,49.5,49.69,49.49,49.69,889690.0,42.635,42.7986,42.6264,42.7986,889690.0
2020-02-27 12:40:00,49.68,49.73,49.61,49.73,557993.0,42.79,42.8331,42.7297,42.8331,557993.0
2020-02-27 12:50:00,49.72,49.74,49.59,49.61,607995.0,42.8245,42.8417,42.7125,42.7297,607995.0
2020-02-27 13:00:00,49.61,49.71,49.55,49.69,670388.0,42.7297,42.8159,42.678,42.7986,670388.0
2020-02-27 13:10:00,49.69,49.73,49.59,49.62,643171.0,42.7986,42.8331,42.7125,42.7383,643171.0
2020-02-27 13:20:00,49.62,49.66,49.52,49.53,474305.0,42.7383,42.7728,42.6522,42.6608,474305.0
2020-02-27 13:30:00,49.53,49.59,49.43,49.45,700087.0,42.6608,42.7125,42.5747,42.5919,700087.0
2020-02-27 13:40:00,49.45,49.49,49.25,49.37,1542530.0,42.5919,42.6264,42.4197,42.523,1542530.0
2020-02-27 13:50:00,49.37,49.47,49.28,49.31,1013723.0,42.523,42.6091,42.4455,42.4713,1013723.0
2020-02-27 14:00:00,49.3,49.37,49.22,49.24,803801.0,42.4627,42.523,42.3938,42.411,803801.0
2020-02-27 14:10:00,49.24,49.35,49.21,49.22,884062.0,42.411,42.5058,42.3852,42.3938,884062.0
2020-02-27 14:20:00,49.22,49.41,49.22,49.37,632956.0,42.3938,42.5575,42.3938,42.523,632956.0
2020-02-27 14:30:00,49.36,49.37,49.27,49.33,554458.0,42.5144,42.523,42.4369,42.4886,554458.0
2020-02-27 14:40:00,49.33,49.38,49.28,49.34,444311.0,42.4886,42.5316,42.4455,42.4972,444311.0
2020-02-27 14:50:00,49.34,49.36,49.26,49.28,528910.0,42.4972,42.5144,42.4283,42.4455,528910.0
2020-02-27 15:00:00,49.29,49.36,49.19,49.34,1000600.0,42.4541,42.5144,42.368,42.4972,1000600.0
2020-02-27 15:10:00,49.35,49.4,49.28,49.29,721918.0,42.5058,42.5488,42.4455,42.4541,721918.0
2020-02-27 15:20:00,49.29,49.31,49.19,49.19,924511.0,42.4541,42.4713,42.368,42.368,924511.0
2020-02-27 15:30:00,49.19,49.2,49.08,49.09,898270.0,42.368,42.3766,42.2732,42.2818,898270.0
2020-02-27 15:40:00,49.08,49.11,48.98,49.07,1264014.0,42.2732,42.2991,42.1871,42.2646,1264014.0
2020-02-27 15:50:00,49.07,49.08,48.75,48.75,2029023.0,42.2646,42.2732,41.989,41.989,2029023.0
2020-02-28 09:30:00,47.37,47.64,47.31,47.51,4335662.0,40.8004,41.0329,40.7487,40.921,4335662.0
2020-02-28 09:40:00,47.5,47.56,47.32,47.45,2596959.0,40.9124,40.964,40.7573,40.8693,2596959.0
2020-02-28 09:50:00,47.45,47.51,47.12,47.18,2619662.0,40.8693,40.921,40.5851,40.6367,2619662.0
2020-02-28 10:00:00,47.18,47.27,47.07,47.2,1399449.0,40.6367,40.7143,40.542,40.654,1399449.0
2020-02-28 10:10:00,47.19,47.42,47.09,47.38,1389133.0,40.6453,40.8435,40.5592,40.809,1389133.0
2020-02-28 10:20:00,47.38,47.45,47.16,47.18,1660300.0,40.809,40.8693,40.6195,40.6367,1660300.0
2020-02-28 10:30:00,47.17,47.47,47.16,47.36,1808626.0,40.6281,40.8865,40.6195,40.7918,1808626.0
2020-02-28 10:40:00,47.36,47.47,47.28,47.34,1432976.0,40.7918,40.8865,40.7229,40.7745,1432976.0
2020-02-28 10:50:00,47.34,47.56,47.33,47.53,2063202.0,40.7745,40.964,40.7659,40.9382,2063202.0
2020-02-28 11:00:00,47.52,47.56,47.32,47.36,1808777.0,40.9296,40.964,40.7573,40.7918,1808777.0
2020-02-28 11:10:00,47.36,47.58,47.35,47.57,1450246.0,40.7918,40.9813,40.7832,40.9726,1450246.0
2020-02-28 11:20:00,47.57,47.73,47.52,47.73,683924.0,40.9726,41.1105,40.9296,41.1105,683924.0
2020-02-28 11:30:00,47.73,47.99,47.69,47.98,1166457.0,41.1105,41.3344,41.076,41.3258,1166457.0
2020-02-28 11:40:00,47.97,48.21,47.92,47.96,1246228.0,41.3172,41.5239,41.2741,41.3086,1246228.0
2020-02-28 11:50:00,47.97,48.01,47.79,47.85,1486781.0,41.3172,41.3516,41.1621,41.2138,1486781.0
2020-02-28 12:00:00,47.85,47.87,47.69,47.78,1210061.0,41.2138,41.231,41.076,41.1535,1210061.0
2020-02-28 12:10:00,47.78,47.87,47.71,47.85,857664.0,41.1535,41.231,41.0932,41.2138,857664.0
2020-02-28 12:20:00,47.85,47.98,47.81,47.98,983849.0,41.2138,41.3258,41.1794,41.3258,983849.0
2020-02-28 12:30:00,47.97,48.05,47.88,47.96,1360068.0,41.3172,41.3861,41.2397,41.3086,1360068.0
2020-02-28 12:40:00,47.96,48.03,47.79,47.85,1343956.0,41.3086,41.3689,41.1621,41.2138,1343956.0
2020-02-28 12:50:00,47.85,48.04,47.83,48.01,1363327.0,41.2138,41.3775,41.1966,41.3516,1363327.0
2020-02-28 13:00:00,48.01,48.07,47.93,48.01,1057069.0,41.3516,41.4033,41.2827,41.3516,1057069.0
2020-02-28 13:10:00,48.02,48.02,47.8,47.93,1334011.0,41.3602,41.3602,41.1707,41.2827,1334011.0
2020-02-28 13:20:00,47.93,47.96,47.8,47.8,1206788.0,41.2827,41.3086,41.1707,41.1707,1206788.0
2020-02-28 13:30:00,47.81,47.81,47.65,47.68,1328230.0,41.1794,41.1794,41.0416,41.0674,1328230.0
2020-02-28 13:40:00,47.68,47.69,47.47,47.61,1519216.0,41.0674,41.076,40.8865,41.0071,1519216.0
2020-02-28 13:50:00,47.6,47.61,47.5,47.6,894670.0,40.9985,41.0071,40.9124,40.9985,894670.0
2020-02-28 14:00:00,47.6,47.61,47.47,47.5,1404858.0,40.9985,41.0071,40.8865,40.9124,1404858.0
2020-02-28 14:10:00,47.5,47.64,47.49,47.62,1196908.0,40.9124,41.0329,40.9037,41.0157,1196908.0
2020-02-28 14:20:00,47.61,47.75,47.56,47.75,1438694.0,41.0071,41.1277,40.964,41.1277,1438694.0
2020-02-28 14:30:00,47.75,48.06,47.7,47.86,2896484.0,41.1277,41.3947,41.0846,41.2224,2896484.0
2020-02-28 14:40:00,47.85,48.19,47.85,48.07,1597894.0,41.2138,41.5067,41.2138,41.4033,1597894.0
2020-02-28 14:50:00,48.07,48.16,47.98,48.05,1377570.0,41.4033,41.4808,41.3258,41.3861,1377570.0
2020-02-28 15:00:00,48.06,48.14,47.85,47.99,1322041.0,41.3947,41.4636,41.2138,41.3344,1322041.0
2020-02-28 15:10:00,47.98,48.33,47.94,48.28,1374925.0,41.3258,41.6272,41.2913,41.5842,1374925.0
2020-02-28 15:20:00,48.29,48.32,48.11,48.12,1689216.0,41.5928,41.6186,41.4378,41.4464,1689216.0
2020-02-28 15:30:00,48.11,48.26,48.1,48.25,2061755.0,41.4378,41.567,41.4291,41.5583,2061755.0
2020-02-28 15:40:00,48.25,48.27,48.03,48.21,2382194.0,41.5583,41.5756,41.3689,41.5239,2382194.0
2020-02-28 15:50:00,48.2,48.72,48.12,48.72,2651946.0,41.5153,41.9632,41.4464,41.9632,2651946.0
2020-03-02 09:30:00,48.69,48.79,48.52,48.52,1753211.0,41.9373,42.0234,41.7909,41.7909,1753211.0
2020-03-02 09:40:00,48.52,48.75,48.52,48.63,2592256.0,41.7909,41.989,41.7909,41.8856,2592256.0
2020-03-02 09:50:00,48.61,48.72,48.58,48.61,3352743.0,41.8684,41.9632,41.8426,41.8684,3352743.0
2020-03-02 10:00:00,48.6,48.65,48.42,48.46,2060023.0,41.8598,41.9029,41.7048,41.7392,2060023.0
2020-03-02 10:10:00,48.45,48.65,48.44,48.52,4705942.0,41.7306,41.9029,41.722,41.7909,4705942.0
2020-03-02 10:20:00,48.53,48.56,48.4,48.54,1336939.0,41.7995,41.8253,41.6875,41.8081,1336939.0
2020-03-02 10:30:00,48.54,48.68,48.43,48.67,1248071.0,41.8081,41.9287,41.7134,41.9201,1248071.0
2020-03-02 10:40:00,48.67,48.75,48.63,48.74,1003254.0,41.9201,41.989,41.8856,41.9804,1003254.0
2020-03-02 10:50:00,48.74,48.81,48.68,48.69,1470865.0,41.9804,42.0407,41.9287,41.9373,1470865.0
2020-03-02 11:00:00,48.68,48.78,48.61,48.65,3926663.0,41.9287,42.0148,41.8684,41.9029,3926663.0
2020-03-02 11:10:00,48.64,48.98,48.64,48.91,3592585.0,41.8943,42.1871,41.8943,42.1268,3592585.0
2020-03-02 11:20:00,48.91,49.02,48.9,48.96,1302788.0,42.1268,42.2216,42.1182,42.1699,1302788.0
2020-03-02 11:30:00,48.97,49.06,48.89,49.04,1158031.0,42.1785,42.256,42.1096,42.2388,1158031.0
2020-03-02 11:40:00,49.04,49.04,48.92,48.99,1488912.0,42.2388,42.2388,42.1354,42.1957,1488912.0
2020-03-02 11:50:00,48.99,49.16,48.98,49.14,584605.0,42.1957,42.3421,42.1871,42.3249,584605.0
2020-03-02 12:00:00,49.14,49.18,49.09,49.09,430935.0,42.3249,42.3594,42.2818,42.2818,430935.0
2020-03-02 12:10:00,49.1,49.12,49.0,49.05,511660.0,42.2905,42.3077,42.2043,42.2474,511660.0
2020-03-02 12:20:00,49.04,49.07,48.97,49.05,733039.0,42.2388,42.2646,42.1785,42.2474,733039.0
2020-03-02 12:30:00,49.04,49.19,49.04,49.16,465786.0,42.2388,42.368,42.2388,42.3421,465786.0
2020-03-02 12:40:00,49.16,49.19,49.07,49.16,521703.0,42.3421,42.368,42.2646,42.3421,521703.0
2020-03-02 12:50:00,49.18,49.24,49.14,49.22,493777.0,42.3594,42.411,42.3249,42.3938,493777.0
2020-03-02 13:00:00,49.23,49.26,49.12,49.16,736677.0,42.4024,42.4283,42.3077,42.3421,736677.0
2020-03-02 13:10:00,49.15,49.2,49.08,49.09,497272.0,42.3335,42.3766,42.2732,42.2818,497272.0
2020-03-02 13:20:00,49.1,49.14,49.04,49.1,700106.0,42.2905,42.3249,42.2388,42.2905,700106.0
2020-03-02 13:30:00,49.1,49.21,49.07,49.2,1757527.0,42.2905,42.3852,42.2646,42.3766,1757527.0
2020-03-02 13:40:00,49.2,49.24,49.13,49.16,553504.0,42.3766,42.411,42.3163,42.3421,553504.0
2020-03-02 13:50:00,49.16,49.26,49.1,49.25,435350.0,42.3421,42.4283,42.2905,42.4197,435350.0
2020-03-02 14:00:00,49.24,49.28,49.19,49.28,655836.0,42.411,42.4455,42.368,42.4455,655836.0
2020-03-02 14:10:00,49.27,49.28,49.16,49.17,586314.0,42.4369,42.4455,42.3421,42.3507,586314.0
2020-03-02 14:20:00,49.17,49.21,49.09,49.12,719090.0,42.3507,42.3852,42.2818,42.3077,719090.0
2020-03-02 14:30:00,49.12,49.16,49.0,49.01,597013.0,42.3077,42.3421,42.2043,42.2129,597013.0
2020-03-02 14:40:00,49.0,49.08,48.92,49.06,687758.0,42.2043,42.2732,42.1354,42.256,687758.0
2020-03-02 14:50:00,49.05,49.1,48.93,48.97,910325.0,42.2474,42.2905,42.144,42.1785,910325.0
2020-03-02 15:00:00,48.97,49.13,48.94,49.09,678438.0,42.1785,42.3163,42.1526,42.2818,678438.0
2020-03-02 15:10:00,49.09,49.16,49.04,49.09,1057839.0,42.2818,42.3421,42.2388,42.2818,1057839.0
2020-03-02 15:20:00,49.1,49.31,49.08,49.3,741214.0,42.2905,42.4713,42.2732,42.4627,741214.0
2020-03-02 15:30:00,49.3,49.34,49.24,49.33,740497.0,42.4627,42.4972,42.411,42.4886,740497.0
2020-03-02 15:40:00,49.33,49.45,49.27,49.45,1182003.0,42.4886,42.5919,42.4369,42.5919,1182003.0
2020-03-02 15:50:00,49.45,49.63,49.43,49.62,1943503.0,42.5919,42.747,42.5747,42.7383,1943503.0
2020-03-03 09:30:00,49.62,49.65,49.3,49.38,1886909.0,42.7383,42.7642,42.4627,42.5316,1886909.0
2020-03-03 09:40:00,49.38,49.42,49.32,49.35,924436.0,42.5316,42.5661,42.4799,42.5058,924436.0
2020-03-03 09:50:00,49.34,49.39,49.26,49.35,1322014.0,42.4972,42.5402,42.4283,42.5058,1322014.0
2020-03-03 10:00:00,49.35,50.4,49.35,50.07,3502254.0,42.5058,43.4102,42.5058,43.1259,3502254.0
2020-03-03 10:10:00,50.08,50.19,49.71,49.89,2648176.0,43.1345,43.2293,42.8159,42.9709,2648176.0
2020-03-03 10:20:00,49.89,50.14,49.87,50.03,2242718.0,42.9709,43.1862,42.9537,43.0915,2242718.0
2020-03-03 10:30:00,50.03,50.24,50.0,50.18,1178471.0,43.0915,43.2724,43.0656,43.2207,1178471.0
2020-03-03 10:40:00,50.18,50.33,50.16,50.19,1313737.0,43.2207,43.3499,43.2034,43.2293,1313737.0
2020-03-03 10:50:00,50.19,50.38,50.15,50.34,949228.0,43.2293,43.3929,43.1948,43.3585,949228.0
2020-03-03 11:00:00,50.34,50.4,50.15,50.16,1081558.0,43.3585,43.4102,43.1948,43.2034,1081558.0
2020-03-03 11:10:00,50.17,50.17,49.89,49.91,1102297.0,43.2121,43.2121,42.9709,42.9881,1102297.0
2020-03-03 11:20:00,49.91,49.94,49.6,49.65,1785754.0,42.9881,43.014,42.7211,42.7642,1785754.0
2020-03-03 11:30:00,49.66,49.88,49.61,49.88,1283809.0,42.7728,42.9623,42.7297,42.9623,1283809.0
2020-03-03 11:40:00,49.88,49.93,49.71,49.72,707209.0,42.9623,43.0053,42.8159,42.8245,707209.0
2020-03-03 11:50:00,49.72,49.97,49.7,49.95,655877.0,42.8245,43.0398,42.8072,43.0226,655877.0
2020-03-03 12:00:00,49.95,50.04,49.84,50.01,358046.0,43.0226,43.1001,42.9278,43.0743,358046.0
2020-03-03 12:10:00,50.02,50.05,49.87,49.9,611495.0,43.0829,43.1087,42.9537,42.9795,611495.0
2020-03-03 12:20:00,49.9,49.95,49.8,49.85,413117.0,42.9795,43.0226,42.8934,42.9364,413117.0
2020-03-03 12:30:00,49.85,49.88,49.78,49.87,395610.0,42.9364,42.9623,42.8761,42.9537,395610.0
2020-03-03 12:40:00,49.87,49.96,49.81,49.9,370337.0,42.9537,43.0312,42.902,42.9795,370337.0
2020-03-03 12:50:00,49.91,49.91,49.77,49.84,368773.0,42.9881,42.9881,42.8675,42.9278,368773.0
2020-03-03 13:00:00,49.84,49.84,49.7,49.71,510202.0,42.9278,42.9278,42.8072,42.8159,510202.0
2020-03-03 13:10:00,49.72,49.75,49.56,49.59,491490.0,42.8245,42.8503,42.6867,42.7125,491490.0
2020-03-03 13:20:00,49.59,49.64,49.39,49.49,899491.0,42.7125,42.7556,42.5402,42.6264,899491.0
2020-03-03 13:30:00,49.49,49.55,49.4,49.49,584248.0,42.6264,42.678,42.5488,42.6264,584248.0
2020-03-03 13:40:00,49.48,49.5,49.29,49.31,566784.0,42.6178,42.635,42.4541,42.4713,566784.0
2020-03-03 13:50:00,49.31,49.36,49.2,49.2,602698.0,42.4713,42.5144,42.3766,42.3766,602698.0
2020-03-03 14:00:00,49.21,49.27,48.98,48.98,884754.0,42.3852,42.4369,42.1871,42.1871,884754.0
2020-03-03 14:10:00,48.98,49.17,48.97,49.0,1197598.0,42.1871,42.3507,42.1785,42.2043,1197598.0
2020-03-03 14:20:00,48.99,49.26,48.97,49.23,1394260.0,42.1957,42.4283,42.1785,42.4024,1394260.0
2020-03-03 14:30:00,49.23,49.3,49.13,49.14,750013.0,42.4024,42.4627,42.3163,42.3249,750013.0
2020-03-03 14:40:00,49.14,49.35,49.11,49.34,937488.0,42.3249,42.5058,42.2991,42.4972,937488.0
2020-03-03 14:50:00,49.34,49.42,49.25,49.34,1179623.0,42.4972,42.5661,42.4197,42.4972,1179623.0
2020-03-03 15:00:00,49.34,49.47,49.28,49.36,1254606.0,42.4972,42.6091,42.4455,42.5144,1254606.0
2020-03-03 15:10:00,49.36,49.55,49.35,49.52,982019.0,42.5144,42.678,42.5058,42.6522,982019.0
2020-03-03 15:20:00,49.52,49.57,49.34,49.55,1220126.0,42.6522,42.6953,42.4972,42.678,1220126.0
2020-03-03 15:30:00,49.54,49.55,49.26,49.29,1871723.0,42.6694,42.678,42.4283,42.4541,1871723.0
2020-03-03 15:40:00,49.29,49.54,49.26,49.37,2400076.0,42.4541,42.6694,42.4283,42.523,2400076.0
2020-03-03 15:50:00,49.36,49.5,49.29,49.33,2729248.0,42.5144,42.635,42.4541,42.4886,2729248.0
2020-03-04 09:30:00,50.0,50.1,49.81,49.86,1443492.0,43.0656,43.1518,42.902,42.9451,1443492.0
2020-03-04 09:40:00,49.86,49.92,49.82,49.83,900034.0,42.9451,42.9967,42.9106,42.9192,900034.0
2020-03-04 09:50:00,49.85,49.9,49.76,49.83,903190.0,42.9364,42.9795,42.8589,42.9192,903190.0
2020-03-04 10:00:00,49.86,49.99,49.79,49.95,1490828.0,42.9451,43.057,42.8848,43.0226,1490828.0
2020-03-04 10:10:00,49.96,50.1,49.92,50.09,411686.0,43.0312,43.1518,42.9967,43.1432,411686.0
2020-03-04 10:20:00,50.09,50.13,50.05,50.06,480383.0,43.1432,43.1776,43.1087,43.1173,480383.0
2020-03-04 10:30:00,50.06,50.06,49.92,49.95,358887.0,43.1173,43.1173,42.9967,43.0226,358887.0
2020-03-04 10:40:00,49.95,49.98,49.88,49.94,460171.0,43.0226,43.0484,42.9623,43.014,460171.0
2020-03-04 10:50:00,49.95,49.97,49.87,49.9,283636.0,43.0226,43.0398,42.9537,42.9795,283636.0
2020-03-04 11:00:00,49.9,49.95,49.83,49.88,302661.0,42.9795,43.0226,42.9192,42.9623,302661.0
2020-03-04 11:10:00,49.88,49.91,49.85,49.89,619915.0,42.9623,42.9881,42.9364,42.9709,619915.0
2020-03-04 11:20:00,49.9,49.91,49.82,49.9,276573.0,42.9795,42.9881,42.9106,42.9795,276573.0
2020-03-04 11:30:00,49.91,49.93,49.8,49.81,829647.0,42.9881,43.0053,42.8934,42.902,829647.0
2020-03-04 11:40:00,49.8,49.83,49.73,49.74,517572.0,42.8934,42.9192,42.8331,42.8417,517572.0
2020-03-04 11:50:00,49.73,49.84,49.73,49.8,632607.0,42.8331,42.9278,42.8331,42.8934,632607.0
2020-03-04 12:00:00,49.8,49.85,49.78,49.83,257859.0,42.8934,42.9364,42.8761,42.9192,257859.0
2020-03-04 12:10:00,49.82,49.9,49.8,49.85,442645.0,42.9106,42.9795,42.8934,42.9364,442645.0
2020-03-04 12:20:00,49.86,49.9,49.81,49.9,407881.0,42.9451,42.9795,42.902,42.9795,407881.0
2020-03-04 12:30:00,49.9,49.93,49.86,49.89,221453.0,42.9795,43.0053,42.9451,42.9709,221453.0
2020-03-04 12:40:00,49.89,49.95,49.85,49.95,251525.0,42.9709,43.0226,42.9364,43.0226,251525.0
2020-03-04 12:50:00,49.95,49.99,49.92,49.99,196214.0,43.0226,43.057,42.9967,43.057,196214.0
2020-03-04 13:00:00,49.99,50.08,49.99,50.06,285957.0,43.057,43.1345,43.057,43.1173,285957.0
2020-03-04 13:10:00,50.06,50.07,50.0,50.06,367754.0,43.1173,43.1259,43.0656,43.1173,367754.0
2020-03-04 13:20:00,50.08,50.11,50.06,50.08,226941.0,43.1345,43.1604,43.1173,43.1345,226941.0
2020-03-04 13:30:00,50.08,50.12,50.03,50.04,281856.0,43.1345,43.169,43.0915,43.1001,281856.0
2020-03-04 13:40:00,50.04,50.08,50.03,50.06,244976.0,43.1001,43.1345,43.0915,43.1173,244976.0
2020-03-04 13:50:00,50.07,50.1,50.04,50.06,262380.0,43.1259,43.1518,43.1001,43.1173,262380.0
2020-03-04 14:00:00,50.07,50.1,49.99,50.02,584302.0,43.1259,43.1518,43.057,43.0829,584302.0
2020-03-04 14:10:00,50.02,50.1,50.01,50.07,153555.0,43.0829,43.1518,43.0743,43.1259,153555.0
2020-03-04 14:20:00,50.07,50.13,50.03,50.1,293808.0,43.1259,43.1776,43.0915,43.1518,293808.0
2020-03-04 14:30:00,50.11,50.15,50.04,50.06,394876.0,43.1604,43.1948,43.1001,43.1173,394876.0
2020-03-04 14:40:00,50.06,50.08,49.99,50.02,306951.0,43.1173,43.1345,43.057,43.0829,306951.0
2020-03-04 14:50:00,50.01,50.05,49.97,49.99,466346.0,43.0743,43.1087,43.0398,43.057,466346.0
2020-03-04 15:00:00,49.99,50.06,49.98,50.01,403554.0,43.057,43.1173,43.0484,43.0743,403554.0
2020-03-04 15:10:00,50.01,50.07,50.0,50.04,640967.0,43.0743,43.1259,43.0656,43.1001,640967.0
2020-03-04 15:20:00,50.04,50.15,50.02,50.15,579639.0,43.1001,43.1948,43.0829,43.1948,579639.0
2020-03-04 15:30:00,50.14,50.2,50.11,50.15,731112.0,43.1862,43.2379,43.1604,43.1948,731112.0
2020-03-04 15:40:00,50.15,50.16,50.04,50.06,824126.0,43.1948,43.2034,43.1001,43.1173,824126.0
2020-03-04 15:50:00,50.05,50.18,50.04,50.09,4142343.0,43.1087,43.2207,43.1001,43.1432,4142343.0
2020-03-05 09:30:00,49.73,49.91,49.69,49.89,1115995.0,42.8331,42.9881,42.7986,42.9709,1115995.0
2020-03-05 09:40:00,49.9,49.91,49.75,49.78,758268.0,42.9795,42.9881,42.8503,42.8761,758268.0
2020-03-05 09:50:00,49.78,49.81,49.66,49.74,1642846.0,42.8761,42.902,42.7728,42.8417,1642846.0
2020-03-05 10:00:00,49.74,49.78,49.69,49.72,381879.0,42.8417,42.8761,42.7986,42.8245,381879.0
2020-03-05 10:10:00,49.71,49.85,49.71,49.84,387524.0,42.8159,42.9364,42.8159,42.9278,387524.0
2020-03-05 10:20:00,49.84,49.9,49.78,49.78,696397.0,42.9278,42.9795,42.8761,42.8761,696397.0
2020-03-05 10:30:00,49.78,49.79,49.68,49.68,277347.0,42.8761,42.8848,42.79,42.79,277347.0
2020-03-05 10:40:00,49.68,49.73,49.64,49.7,338710.0,42.79,42.8331,42.7556,42.8072,338710.0
2020-03-05 10:50:00,49.69,49.76,49.66,49.7,259831.0,42.7986,42.8589,42.7728,42.8072,259831.0
2020-03-05 11:00:00,49.7,49.8,49.69,49.8,242308.0,42.8072,42.8934,42.7986,42.8934,242308.0
2020-03-05 11:10:00,49.79,49.87,49.78,49.85,190779.0,42.8848,42.9537,42.8761,42.9364,190779.0
2020-03-05 11:20:00,49.86,49.87,49.77,49.82,558331.0,42.9451,42.9537,42.8675,42.9106,558331.0
2020-03-05 11:30:00,49.82,49.87,49.74,49.75,497623.0,42.9106,42.9537,42.8417,42.8503,497623.0
2020-03-05 11:40:00,49.74,49.77,49.71,49.73,251896.0,42.8417,42.8675,42.8159,42.8331,251896.0
2020-03-05 11:50:00,49.73,49.77,49.65,49.69,231190.0,42.8331,42.8675,42.7642,42.7986,231190.0
2020-03-05 12:00:00,49.69,49.72,49.54,49.55,284442.0,42.7986,42.8245,42.6694,42.678,284442.0
2020-03-05 12:10:00,49.55,49.57,49.5,49.52,330074.0,42.678,42.6953,42.635,42.6522,330074.0
2020-03-05 12:20:00,49.53,49.58,49.49,49.54,328970.0,42.6608,42.7039,42.6264,42.6694,328970.0
2020-03-05 12:30:00,49.53,49.57,49.41,49.42,177003.0,42.6608,42.6953,42.5575,42.5661,177003.0
2020-03-05 12:40:00,49.41,49.43,49.3,49.37,604695.0,42.5575,42.5747,42.4627,42.523,604695.0
2020-03-05 12:50:00,49.37,49.39,49.32,49.33,456120.0,42.523,42.5402,42.4799,42.4886,456120.0
2020-03-05 13:00:00,49.33,49.38,49.3,49.31,458082.0,42.4886,42.5316,42.4627,42.4713,458082.0
2020-03-05 13:10:00,49.3,49.33,49.24,49.27,320109.0,42.4627,42.4886,42.411,42.4369,320109.0
2020-03-05 13:20:00,49.27,49.4,49.25,49.38,379897.0,42.4369,42.5488,42.4197,42.5316,379897.0
2020-03-05 13:30:00,49.39,49.47,49.36,49.39,353757.0,42.5402,42.6091,42.5144,42.5402,353757.0
2020-03-05 13:40:00,49.38,49.44,49.32,49.42,291224.0,42.5316,42.5833,42.4799,42.5661,291224.0
2020-03-05 13:50:00,49.43,49.46,49.35,49.4,273212.0,42.5747,42.6005,42.5058,42.5488,273212.0
2020-03-05 14:00:00,49.4,49.4,49.28,49.34,347130.0,42.5488,42.5488,42.4455,42.4972,347130.0
2020-03-05 14:10:00,49.33,49.42,49.31,49.32,318047.0,42.4886,42.5661,42.4713,42.4799,318047.0
2020-03-05 14:20:00,49.33,49.34,49.23,49.24,768576.0,42.4886,42.4972,42.4024,42.411,768576.0
2020-03-05 14:30:00,49.24,49.29,49.19,49.26,559886.0,42.411,42.4541,42.368,42.4283,559886.0
2020-03-05 14:40:00,49.26,49.28,49.11,49.15,449847.0,42.4283,42.4455,42.2991,42.3335,449847.0
2020-03-05 14:50:00,49.16,49.19,49.08,49.13,380907.0,42.3421,42.368,42.2732,42.3163,380907.0
2020-03-05 15:00:00,49.13,49.14,49.02,49.06,481772.0,42.3163,42.3249,42.2216,42.256,481772.0
2020-03-05 15:10:00,49.05,49.08,48.92,48.95,1001402.0,42.2474,42.2732,42.1354,42.1613,1001402.0
2020-03-05 15:20:00,48.95,49.01,48.86,48.97,725871.0,42.1613,42.2129,42.0837,42.1785,725871.0
2020-03-05 15:30:00,48.97,49.12,48.94,48.98,1021926.0,42.1785,42.3077,42.1526,42.1871,1021926.0
2020-03-05 15:40:00,48.99,49.11,48.92,49.05,1576844.0,42.1957,42.2991,42.1354,42.2474,1576844.0
2020-03-05 15:50:00,49.07,49.17,48.98,49.07,2093736.0,42.2646,42.3507,42.1871,42.2646,2093736.0
2020-03-06 09:30:00,48.24,48.37,48.21,48.29,868664.0,41.5497,41.6617,41.5239,41.5928,868664.0
2020-03-06 09:40:00,48.28,48.28,48.1,48.1,1395967.0,41.5842,41.5842,41.4291,41.4291,1395967.0
2020-03-06 09:50:00,48.1,48.12,47.97,48.04,1595239.0,41.4291,41.4464,41.3172,41.3775,1595239.0
2020-03-06 10:00:00,48.05,48.18,48.01,48.05,1386752.0,41.3861,41.498,41.3516,41.3861,1386752.0
2020-03-06 10:10:00,48.05,48.21,48.03,48.16,995671.0,41.3861,41.5239,41.3689,41.4808,995671.0
2020-03-06 10:20:00,48.15,48.31,48.08,48.31,1278812.0,41.4722,41.61,41.4119,41.61,1278812.0
2020-03-06 10:30:00,48.3,48.38,48.16,48.24,1080525.0,41.6014,41.6703,41.4808,41.5497,1080525.0
2020-03-06 10:40:00,48.23,48.33,48.19,48.32,1257182.0,41.5411,41.6272,41.5067,41.6186,1257182.0
2020-03-06 10:50:00,48.31,48.36,48.24,48.33,666679.0,41.61,41.6531,41.5497,41.6272,666679.0
2020-03-06 11:00:00,48.33,48.37,48.1,48.13,753137.0,41.6272,41.6617,41.4291,41.455,753137.0
2020-03-06 11:10:00,48.11,48.14,48.05,48.1,450960.0,41.4378,41.4636,41.3861,41.4291,450960.0
2020-03-06 11:20:00,48.09,48.12,47.98,48.03,539402.0,41.4205,41.4464,41.3258,41.3689,539402.0
2020-03-06 11:30:00,48.02,48.12,48.02,48.12,769869.0,41.3602,41.4464,41.3602,41.4464,769869.0
2020-03-06 11:40:00,48.11,48.11,47.95,47.95,1084541.0,41.4378,41.4378,41.2999,41.2999,1084541.0
2020-03-06 11:50:00,47.96,48.02,47.94,47.99,566832.0,41.3086,41.3602,41.2913,41.3344,566832.0
2020-03-06 12:00:00,47.98,48.0,47.87,47.89,468918.0,41.3258,41.343,41.231,41.2483,468918.0
2020-03-06 12:10:00,47.88,47.94,47.87,47.91,964514.0,41.2397,41.2913,41.231,41.2655,964514.0
2020-03-06 12:20:00,47.91,47.97,47.88,47.88,562324.0,41.2655,41.3172,41.2397,41.2397,562324.0
2020-03-06 12:30:00,47.89,48.07,47.87,48.01,990948.0,41.2483,41.4033,41.231,41.3516,990948.0
2020-03-06 12:40:00,48.01,48.08,47.99,48.01,779504.0,41.3516,41.4119,41.3344,41.3516,779504.0
2020-03-06 12:50:00,48.01,48.01,47.95,47.97,474095.0,41.3516,41.3516,41.2999,41.3172,474095.0
2020-03-06 13:00:00,47.96,48.02,47.95,47.98,792057.0,41.3086,41.3602,41.2999,41.3258,792057.0
2020-03-06 13:10:00,47.98,48.0,47.93,47.97,378305.0,41.3258,41.343,41.2827,41.3172,378305.0
2020-03-06 13:20:00,47.97,48.09,47.97,48.01,571024.0,41.3172,41.4205,41.3172,41.3516,571024.0
2020-03-06 13:30:00,48.0,48.05,47.95,48.01,565023.0,41.343,41.3861,41.2999,41.3516,565023.0
2020-03-06 13:40:00,48.0,48.04,47.89,47.91,452456.0,41.343,41.3775,41.2483,41.2655,452456.0
2020-03-06 13:50:00,47.91,47.94,47.84,47.86,480754.0,41.2655,41.2913,41.2052,41.2224,480754.0
2020-03-06 14:00:00,47.87,47.9,47.81,47.86,483241.0,41.231,41.2569,41.1794,41.2224,483241.0
2020-03-06 14:10:00,47.85,47.89,47.82,47.85,428349.0,41.2138,41.2483,41.188,41.2138,428349.0
2020-03-06 14:20:00,47.85,47.93,47.82,47.89,1038251.0,41.2138,41.2827,41.188,41.2483,1038251.0
2020-03-06 14:30:00,47.89,47.91,47.74,47.75,499461.0,41.2483,41.2655,41.1191,41.1277,499461.0
2020-03-06 14:40:00,47.76,47.84,47.72,47.75,522627.0,41.1363,41.2052,41.1018,41.1277,522627.0
2020-03-06 14:50:00,47.75,47.82,47.73,47.77,656868.0,41.1277,41.188,41.1105,41.1449,656868.0
2020-03-06 15:00:00,47.77,47.79,47.69,47.72,679966.0,41.1449,41.1621,41.076,41.1018,679966.0
2020-03-06 15:10:00,47.71,47.91,47.71,47.9,877727.0,41.0932,41.2655,41.0932,41.2569,877727.0
2020-03-06 15:20:00,47.9,47.92,47.8,47.8,643388.0,41.2569,41.2741,41.1707,41.1707,643388.0
2020-03-06 15:30:00,47.8,48.04,47.78,47.86,1764275.0,41.1707,41.3775,41.1535,41.2224,1764275.0
2020-03-06 15:40:00,47.86,48.02,47.85,47.99,1338787.0,41.2224,41.3602,41.2138,41.3344,1338787.0
2020-03-06 15:50:00,47.98,48.23,47.98,48.1,2161140.0,41.3258,41.5411,41.3258,41.4291,2161140.0
2020-03-09 09:30:00,44.59,44.83,44.51,44.83,367379.0,38.4059,38.6127,38.337,38.6127,367379.0
2020-03-09 09:40:00,45.24,45.24,44.28,44.45,176690.0,38.9658,38.9658,38.1389,38.2854,176690.0
2020-03-09 09:50:00,44.42,45.12,44.32,44.95,749107.0,38.2595,38.8624,38.1734,38.716,749107.0
2020-03-09 10:00:00,44.94,45.32,44.89,45.29,1203790.0,38.7074,39.0347,38.6643,39.0089,1203790.0
2020-03-09 10:10:00,45.29,45.39,45.11,45.31,1396054.0,39.0089,39.095,38.8538,39.0261,1396054.0
2020-03-09 10:20:00,45.31,45.34,45.12,45.27,1568039.0,39.0261,39.0519,38.8624,38.9916,1568039.0
2020-03-09 10:30:00,45.26,45.32,45.16,45.24,1046871.0,38.983,39.0347,38.8969,38.9658,1046871.0
2020-03-09 10:40:00,45.24,45.29,45.14,45.15,1417106.0,38.9658,39.0089,38.8797,38.8883,1417106.0
2020-03-09 10:50:00,45.15,45.15,45.01,45.02,1235583.0,38.8883,38.8883,38.7677,38.7763,1235583.0
2020-03-09 11:00:00,45.02,45.07,44.93,44.95,1059816.0,38.7763,38.8194,38.6988,38.716,1059816.0
2020-03-09 11:10:00,44.96,45.16,44.94,45.13,977711.0,38.7246,38.8969,38.7074,38.871,977711.0
2020-03-09 11:20:00,45.14,45.21,45.11,45.16,1407839.0,38.8797,38.9399,38.8538,38.8969,1407839.0
2020-03-09 11:30:00,45.16,45.37,45.05,45.35,1359356.0,38.8969,39.0778,38.8021,39.0605,1359356.0
2020-03-09 11:40:00,45.35,45.5,45.32,45.49,2662567.0,39.0605,39.1897,39.0347,39.1811,2662567.0
2020-03-09 11:50:00,45.48,45.51,45.39,45.4,646422.0,39.1725,39.1983,39.095,39.1036,646422.0
2020-03-09 12:00:00,45.39,45.63,45.34,45.58,937003.0,39.095,39.3017,39.0519,39.2586,937003.0
2020-03-09 12:10:00,45.57,45.63,45.33,45.35,793195.0,39.25,39.3017,39.0433,39.0605,793195.0
2020-03-09 12:20:00,45.34,45.41,45.18,45.2,893429.0,39.0519,39.1122,38.9141,38.9313,893429.0
2020-03-09 12:30:00,45.21,45.24,45.03,45.13,1055445.0,38.9399,38.9658,38.7849,38.871,1055445.0
2020-03-09 12:40:00,45.14,45.17,44.94,44.99,1101916.0,38.8797,38.9055,38.7074,38.7505,1101916.0
2020-03-09 12:50:00,44.98,45.12,44.97,45.08,537129.0,38.7418,38.8624,38.7332,38.828,537129.0
2020-03-09 13:00:00,45.07,45.18,44.96,45.03,1647678.0,38.8194,38.9141,38.7246,38.7849,1647678.0
2020-03-09 13:10:00,45.04,45.17,45.02,45.04,1042777.0,38.7935,38.9055,38.7763,38.7935,1042777.0
2020-03-09 13:20:00,45.03,45.04,44.96,44.97,470737.0,38.7849,38.7935,38.7246,38.7332,470737.0
2020-03-09 13:30:00,44.97,44.99,44.86,44.87,686053.0,38.7332,38.7505,38.6385,38.6471,686053.0
2020-03-09 13:40:00,44.87,44.91,44.74,44.8,1000895.0,38.6471,38.6816,38.5351,38.5868,1000895.0
2020-03-09 13:50:00,44.8,44.8,44.64,44.69,930365.0,38.5868,38.5868,38.449,38.4921,930365.0
2020-03-09 14:00:00,44.69,44.73,44.54,44.59,939663.0,38.4921,38.5265,38.3629,38.4059,939663.0
2020-03-09 14:10:00,44.58,44.9,44.56,44.82,1785079.0,38.3973,38.6729,38.3801,38.604,1785079.0
2020-03-09 14:20:00,44.82,44.86,44.73,44.73,1097581.0,38.604,38.6385,38.5265,38.5265,1097581.0
2020-03-09 14:30:00,44.73,44.91,44.68,44.86,1092720.0,38.5265,38.6816,38.4835,38.6385,1092720.0
2020-03-09 14:40:00,44.86,44.88,44.68,44.76,1713019.0,38.6385,38.6557,38.4835,38.5524,1713019.0
2020-03-09 14:50:00,44.76,44.99,44.75,44.92,1568490.0,38.5524,38.7505,38.5437,38.6902,1568490.0
2020-03-09 15:00:00,44.92,45.1,44.88,44.96,1905509.0,38.6902,38.8452,38.6557,38.7246,1905509.0
2020-03-09 15:10:00,44.96,45.01,44.85,44.88,1501907.0,38.7246,38.7677,38.6299,38.6557,1501907.0
2020-03-09 15:20:00,44.88,45.09,44.82,45.01,1429917.0,38.6557,38.8366,38.604,38.7677,1429917.0
2020-03-09 15:30:00,45.0,45.04,44.9,45.01,1470931.0,38.7591,38.7935,38.6729,38.7677,1470931.0
2020-03-09 15:40:00,45.01,45.09,44.96,45.03,1645468.0,38.7677,38.8366,38.7246,38.7849,1645468.0
2020-03-09 15:50:00,45.02,45.04,44.76,44.76,3620469.0,38.7763,38.7935,38.5524,38.5524,3620469.0
2020-03-10 09:30:00,46.65,46.74,46.48,46.52,1614632.0,40.1802,40.2578,40.0338,40.0683,1614632.0
2020-03-10 09:40:00,46.52,46.52,46.31,46.38,919480.0,40.0683,40.0683,39.8874,39.9477,919480.0
2020-03-10 09:50:00,46.37,46.46,46.29,46.4,780912.0,39.9391,40.0166,39.8702,39.9649,780912.0
2020-03-10 10:00:00,46.41,46.58,46.36,46.57,683636.0,39.9735,40.1199,39.9305,40.1113,683636.0
2020-03-10 10:10:00,46.56,46.63,46.52,46.56,495804.0,40.1027,40.163,40.0683,40.1027,495804.0
2020-03-10 10:20:00,46.57,46.66,46.46,46.48,1019361.0,40.1113,40.1889,40.0166,40.0338,1019361.0
2020-03-10 10:30:00,46.48,46.49,46.34,46.35,791336.0,40.0338,40.0424,39.9132,39.9218,791336.0
2020-03-10 10:40:00,46.36,46.38,46.16,46.17,580676.0,39.9305,39.9477,39.7582,39.7668,580676.0
2020-03-10 10:50:00,46.16,46.21,46.03,46.04,689471.0,39.7582,39.8013,39.6462,39.6548,689471.0
2020-03-10 11:00:00,46.04,46.19,45.98,46.17,678449.0,39.6548,39.784,39.6032,39.7668,678449.0
2020-03-10 11:10:00,46.16,46.17,45.98,45.98,1585088.0,39.7582,39.7668,39.6032,39.6032,1585088.0
2020-03-10 11:20:00,45.99,46.0,45.78,45.85,958483.0,39.6118,39.6204,39.4309,39.4912,958483.0
2020-03-10 11:30:00,45.85,45.9,45.71,45.78,679951.0,39.4912,39.5343,39.3706,39.4309,679951.0
2020-03-10 11:40:00,45.79,46.02,45.69,45.93,1244604.0,39.4395,39.6376,39.3534,39.5601,1244604.0
2020-03-10 11:50:00,45.94,45.97,45.76,45.81,806862.0,39.5687,39.5945,39.4137,39.4567,806862.0
2020-03-10 12:00:00,45.81,46.04,45.81,45.97,1630782.0,39.4567,39.6548,39.4567,39.5945,1630782.0
2020-03-10 12:10:00,45.97,46.2,45.97,46.11,1242369.0,39.5945,39.7926,39.5945,39.7151,1242369.0
2020-03-10 12:20:00,46.12,46.12,45.86,45.88,925705.0,39.7237,39.7237,39.4998,39.517,925705.0
2020-03-10 12:30:00,45.87,45.94,45.74,45.9,1102266.0,39.5084,39.5687,39.3964,39.5343,1102266.0
2020-03-10 12:40:00,45.91,46.01,45.81,45.95,962531.0,39.5429,39.629,39.4567,39.5773,962531.0
2020-03-10 12:50:00,45.95,46.08,45.89,45.99,1031763.0,39.5773,39.6893,39.5256,39.6118,1031763.0
2020-03-10 13:00:00,45.99,46.13,45.89,46.12,1660941.0,39.6118,39.7324,39.5256,39.7237,1660941.0
2020-03-10 13:10:00,46.13,46.24,46.05,46.2,997855.0,39.7324,39.8271,39.6635,39.7926,997855.0
2020-03-10 13:20:00,46.19,46.27,46.17,46.21,1072895.0,39.784,39.8529,39.7668,39.8013,1072895.0
2020-03-10 13:30:00,46.21,46.29,46.15,46.19,1535910.0,39.8013,39.8702,39.7496,39.784,1535910.0
2020-03-10 13:40:00,46.2,46.24,46.11,46.13,1315610.0,39.7926,39.8271,39.7151,39.7324,1315610.0
2020-03-10 13:50:00,46.13,46.19,46.05,46.09,967090.0,39.7324,39.784,39.6635,39.6979,967090.0
2020-03-10 14:00:00,46.09,46.15,45.98,46.14,1176555.0,39.6979,39.7496,39.6032,39.741,1176555.0
2020-03-10 14:10:00,46.14,46.25,46.1,46.23,1004896.0,39.741,39.8357,39.7065,39.8185,1004896.0
2020-03-10 14:20:00,46.24,46.28,46.11,46.25,1089341.0,39.8271,39.8616,39.7151,39.8357,1089341.0
2020-03-10 14:30:00,46.25,46.39,46.22,46.33,1176928.0,39.8357,39.9563,39.8099,39.9046,1176928.0
2020-03-10 14:40:00,46.33,46.62,46.32,46.6,2666639.0,39.9046,40.1544,39.896,40.1372,2666639.0
2020-03-10 14:50:00,46.6,46.6,46.48,46.54,1461509.0,40.1372,40.1372,40.0338,40.0855,1461509.0
2020-03-10 15:00:00,46.55,46.75,46.52,46.72,1757569.0,40.0941,40.2664,40.0683,40.2405,1757569.0
2020-03-10 15:10:00,46.73,46.94,46.71,46.91,1538603.0,40.2491,40.43,40.2319,40.4042,1538603.0
2020-03-10 15:20:00,46.91,46.98,46.82,46.83,1558221.0,40.4042,40.4645,40.3267,40.3353,1558221.0
2020-03-10 15:30:00,46.83,46.98,46.77,46.97,2941863.0,40.3353,40.4645,40.2836,40.4559,2941863.0
2020-03-10 15:40:00,46.97,46.98,46.84,46.93,2339269.0,40.4559,40.4645,40.3439,40.4214,2339269.0
2020-03-10 15:50:00,46.93,47.07,46.91,47.05,3912675.0,40.4214,40.542,40.4042,40.5248,3912675.0
2020-03-11 09:30:00,45.74,45.82,45.64,45.69,1925612.0,39.3964,39.4654,39.3103,39.3534,1925612.0
2020-03-11 09:40:00,45.7,45.79,45.58,45.68,1270937.0,39.362,39.4395,39.2586,39.3448,1270937.0
2020-03-11 09:50:00,45.67,45.82,45.64,45.76,928936.0,39.3362,39.4654,39.3103,39.4137,928936.0
2020-03-11 10:00:00,45.76,45.87,45.69,45.84,1221347.0,39.4137,39.5084,39.3534,39.4826,1221347.0
2020-03-11 10:10:00,45.85,45.88,45.76,45.8,680391.0,39.4912,39.517,39.4137,39.4481,680391.0
2020-03-11 10:20:00,45.8,45.81,45.6,45.65,700000.0,39.4481,39.4567,39.2759,39.3189,700000.0
2020-03-11 10:30:00,45.64,45.69,45.53,45.58,867853.0,39.3103,39.3534,39.2156,39.2586,867853.0
2020-03-11 10:40:00,45.57,45.63,45.47,45.48,921253.0,39.25,39.3017,39.1639,39.1725,921253.0
2020-03-11 10:50:00,45.48,45.54,45.41,45.49,800078.0,39.1725,39.2242,39.1122,39.1811,800078.0
2020-03-11 11:00:00,45.5,45.61,45.43,45.52,1046261.0,39.1897,39.2845,39.1294,39.207,1046261.0
2020-03-11 11:10:00,45.52,45.54,45.42,45.43,800871.0,39.207,39.2242,39.1208,39.1294,800871.0
2020-03-11 11:20:00,45.43,45.46,45.35,45.37,637635.0,39.1294,39.1553,39.0605,39.0778,637635.0
2020-03-11 11:30:00,45.37,45.46,45.33,45.45,706848.0,39.0778,39.1553,39.0433,39.1467,706848.0
2020-03-11 11:40:00,45.45,45.48,45.34,45.43,557498.0,39.1467,39.1725,39.0519,39.1294,557498.0
2020-03-11 11:50:00,45.42,45.47,45.37,45.45,682614.0,39.1208,39.1639,39.0778,39.1467,682614.0
2020-03-11 12:00:00,45.43,45.54,45.37,45.53,478237.0,39.1294,39.2242,39.0778,39.2156,478237.0
2020-03-11 12:10:00,45.53,45.67,45.51,45.63,491419.0,39.2156,39.3362,39.1983,39.3017,491419.0
2020-03-11 12:20:00,45.63,45.66,45.44,45.49,804357.0,39.3017,39.3275,39.1381,39.1811,804357.0
2020-03-11 12:30:00,45.48,45.52,45.34,45.35,611449.0,39.1725,39.207,39.0519,39.0605,611449.0
2020-03-11 12:40:00,45.34,45.37,45.25,45.27,785265.0,39.0519,39.0778,38.9744,38.9916,785265.0
2020-03-11 12:50:00,45.27,45.36,45.23,45.32,628552.0,38.9916,39.0691,38.9572,39.0347,628552.0
2020-03-11 13:00:00,45.31,45.31,45.13,45.14,969953.0,39.0261,39.0261,38.871,38.8797,969953.0
2020-03-11 13:10:00,45.14,45.25,45.13,45.22,585958.0,38.8797,38.9744,38.871,38.9486,585958.0
2020-03-11 13:20:00,45.23,45.35,45.22,45.35,926732.0,38.9572,39.0605,38.9486,39.0605,926732.0
2020-03-11 13:30:00,45.35,45.39,45.25,45.27,484621.0,39.0605,39.095,38.9744,38.9916,484621.0
2020-03-11 13:40:00,45.27,45.28,45.13,45.25,638512.0,38.9916,39.0002,38.871,38.9744,638512.0
2020-03-11 13:50:00,45.24,45.29,45.15,45.23,918408.0,38.9658,39.0089,38.8883,38.9572,918408.0
2020-03-11 14:00:00,45.23,45.27,45.0,45.02,1167918.0,38.9572,38.9916,38.7591,38.7763,1167918.0
2020-03-11 14:10:00,45.03,45.06,44.95,44.95,891073.0,38.7849,38.8108,38.716,38.716,891073.0
2020-03-11 14:20:00,44.96,44.98,44.84,44.86,975682.0,38.7246,38.7418,38.6213,38.6385,975682.0
2020-03-11 14:30:00,44.85,44.96,44.83,44.9,1093565.0,38.6299,38.7246,38.6127,38.6729,1093565.0
2020-03-11 14:40:00,44.9,44.98,44.85,44.88,1301751.0,38.6729,38.7418,38.6299,38.6557,1301751.0
2020-03-11 14:50:00,44.87,44.93,44.81,44.82,1114318.0,38.6471,38.6988,38.5954,38.604,1114318.0
2020-03-11 15:00:00,44.82,44.86,44.63,44.66,1423039.0,38.604,38.6385,38.4404,38.4662,1423039.0
2020-03-11 15:10:00,44.66,44.7,44.57,44.66,1176909.0,38.4662,38.5007,38.3887,38.4662,1176909.0
2020-03-11 15:20:00,44.66,44.71,44.56,44.7,1172095.0,38.4662,38.5093,38.3801,38.5007,1172095.0
2020-03-11 15:30:00,44.69,45.0,44.67,44.97,1688132.0,38.4921,38.7591,38.4748,38.7332,1688132.0
2020-03-11 15:40:00,44.97,45.05,44.95,44.99,2209652.0,38.7332,38.8021,38.716,38.7505,2209652.0
2020-03-11 15:50:00,44.99,45.05,44.85,44.88,3099857.0,38.7505,38.8021,38.6299,38.6557,3099857.0
2020-03-12 09:30:00,40.84,41.09,40.6,40.91,1419628.0,35.176,35.3913,34.9693,35.2363,1419628.0
2020-03-12 09:40:00,40.91,40.91,40.91,40.91,0.0,35.2363,35.2363,35.2363,35.2363,0.0
2020-03-12 09:50:00,40.8,40.94,40.35,40.89,1060993.0,35.1416,35.2621,34.754,35.2191,1060993.0
2020-03-12 10:00:00,40.88,40.95,40.57,40.68,1204564.0,35.2105,35.2708,34.9435,35.0382,1204564.0
2020-03-12 10:10:00,40.69,40.75,40.53,40.65,1284916.0,35.0468,35.0985,34.909,35.0124,1284916.0
2020-03-12 10:20:00,40.66,40.8,40.58,40.67,1112496.0,35.021,35.1416,34.9521,35.0296,1112496.0
2020-03-12 10:30:00,40.67,40.83,40.49,40.66,1098182.0,35.0296,35.1674,34.8746,35.021,1098182.0
2020-03-12 10:40:00,40.65,40.72,40.48,40.52,859768.0,35.0124,35.0727,34.8659,34.9004,859768.0
2020-03-12 10:50:00,40.52,40.78,40.49,40.67,716602.0,34.9004,35.1243,34.8746,35.0296,716602.0
2020-03-12 11:00:00,40.67,40.67,40.28,40.3,799970.0,35.0296,35.0296,34.6937,34.7109,799970.0
2020-03-12 11:10:00,40.3,40.32,40.15,40.19,1519803.0,34.7109,34.7281,34.5817,34.6162,1519803.0
2020-03-12 11:20:00,40.19,40.3,40.17,40.22,1140956.0,34.6162,34.7109,34.5989,34.642,1140956.0
2020-03-12 11:30:00,40.22,40.25,39.98,40.0,1411393.0,34.642,34.6678,34.4353,34.4525,1411393.0
2020-03-12 11:40:00,40.01,40.03,39.75,39.76,1714785.0,34.4611,34.4783,34.2372,34.2458,1714785.0
2020-03-12 11:50:00,39.76,39.8,39.62,39.65,1006078.0,34.2458,34.2802,34.1252,34.1511,1006078.0
2020-03-12 12:00:00,39.64,39.7,39.51,39.51,750425.0,34.1424,34.1941,34.0305,34.0305,750425.0
2020-03-12 12:10:00,39.52,39.54,39.41,39.5,661515.0,34.0391,34.0563,33.9443,34.0219,661515.0
2020-03-12 12:20:00,39.5,39.76,39.48,39.72,676587.0,34.0219,34.2458,34.0046,34.2113,676587.0
2020-03-12 12:30:00,39.71,39.74,39.56,39.57,1395307.0,34.2027,34.2286,34.0735,34.0821,1395307.0
2020-03-12 12:40:00,39.57,39.57,39.26,39.27,1254651.0,34.0821,34.0821,33.8151,33.8238,1254651.0
2020-03-12 12:50:00,39.27,40.67,39.26,40.53,1433306.0,33.8238,35.0296,33.8151,34.909,1433306.0
2020-03-12 13:00:00,40.53,41.42,40.4,41.11,1725747.0,34.909,35.6756,34.797,35.4086,1725747.0
2020-03-12 13:10:00,41.1,41.23,40.25,40.28,1805021.0,35.4,35.5119,34.6678,34.6937,1805021.0
2020-03-12 13:20:00,40.29,40.53,40.17,40.51,869876.0,34.7023,34.909,34.5989,34.8918,869876.0
2020-03-12 13:30:00,40.52,40.65,40.14,40.15,729247.0,34.9004,35.0124,34.5731,34.5817,729247.0
2020-03-12 13:40:00,40.14,40.41,40.1,40.36,1003755.0,34.5731,34.8056,34.5386,34.7626,1003755.0
2020-03-12 13:50:00,40.35,40.59,40.21,40.58,542151.0,34.754,34.9607,34.6334,34.9521,542151.0
2020-03-12 14:00:00,40.58,40.62,40.4,40.58,805846.0,34.9521,34.9865,34.797,34.9521,805846.0
2020-03-12 14:10:00,40.58,40.63,40.45,40.48,1249210.0,34.9521,34.9951,34.8401,34.8659,1249210.0
2020-03-12 14:20:00,40.47,40.64,40.38,40.44,2809140.0,34.8573,35.0038,34.7798,34.8315,2809140.0
2020-03-12 14:30:00,40.44,40.52,40.32,40.36,3908619.0,34.8315,34.9004,34.7281,34.7626,3908619.0
2020-03-12 14:40:00,40.36,40.55,40.28,40.48,1082736.0,34.7626,34.9262,34.6937,34.8659,1082736.0
2020-03-12 14:50:00,40.49,40.69,40.4,40.47,1242725.0,34.8746,35.0468,34.797,34.8573,1242725.0
2020-03-12 15:00:00,40.47,40.6,40.36,40.5,1210802.0,34.8573,34.9693,34.7626,34.8832,1210802.0
2020-03-12 15:10:00,40.5,40.66,40.35,40.48,1087853.0,34.8832,35.021,34.754,34.8659,1087853.0
2020-03-12 15:20:00,40.47,40.5,40.29,40.29,1211736.0,34.8573,34.8832,34.7023,34.7023,1211736.0
2020-03-12 15:30:00,40.29,40.44,40.28,40.38,1627719.0,34.7023,34.8315,34.6937,34.7798,1627719.0
2020-03-12 15:40:00,40.38,40.63,40.36,40.55,1905832.0,34.7798,34.9951,34.7626,34.9262,1905832.0
2020-03-12 15:50:00,40.56,40.6,40.17,40.26,2982419.0,34.9348,34.9693,34.5989,34.6765,2982419.0
2020-03-13 09:30:00,43.64,43.69,42.67,42.68,1505478.0,37.5877,37.6308,36.7522,36.7608,1505478.0
2020-03-13 09:40:00,42.67,42.93,42.43,42.77,1614478.0,36.7522,36.9762,36.5455,36.8383,1614478.0
2020-03-13 09:50:00,42.77,42.78,42.25,42.34,863483.0,36.8383,36.847,36.3905,36.468,863483.0
2020-03-13 10:00:00,42.34,42.61,42.25,42.46,2059786.0,36.468,36.7005,36.3905,36.5713,2059786.0
2020-03-13 10:10:00,42.45,42.7,42.25,42.63,814220.0,36.5627,36.7781,36.3905,36.7178,814220.0
2020-03-13 10:20:00,42.64,42.81,42.48,42.52,544475.0,36.7264,36.8728,36.5886,36.623,544475.0
2020-03-13 10:30:00,42.51,42.55,42.37,42.43,603070.0,36.6144,36.6489,36.4938,36.5455,603070.0
2020-03-13 10:40:00,42.41,42.42,42.17,42.22,423508.0,36.5283,36.5369,36.3216,36.3646,423508.0
2020-03-13 10:50:00,42.22,42.34,41.81,41.85,647457.0,36.3646,36.468,36.0115,36.0459,647457.0
2020-03-13 11:00:00,41.84,42.08,41.84,42.06,692576.0,36.0373,36.244,36.0373,36.2268,692576.0
2020-03-13 11:10:00,42.07,42.08,41.78,41.87,1507883.0,36.2354,36.244,35.9856,36.0632,1507883.0
2020-03-13 11:20:00,41.86,41.98,41.69,41.7,446787.0,36.0546,36.1579,35.9081,35.9167,446787.0
2020-03-13 11:30:00,41.67,41.73,41.27,41.3,1139929.0,35.8909,35.9426,35.5464,35.5722,1139929.0
2020-03-13 11:40:00,41.32,41.32,40.98,41.01,945617.0,35.5894,35.5894,35.2966,35.3224,945617.0
2020-03-13 11:50:00,41.02,41.63,41.0,41.45,475729.0,35.331,35.8564,35.3138,35.7014,475729.0
2020-03-13 12:00:00,41.44,41.55,41.22,41.5,1019193.0,35.6928,35.7875,35.5033,35.7445,1019193.0
2020-03-13 12:10:00,41.5,41.66,41.44,41.65,605725.0,35.7445,35.8823,35.6928,35.8737,605725.0
2020-03-13 12:20:00,41.65,41.71,41.54,41.62,282183.0,35.8737,35.9254,35.7789,35.8478,282183.0
2020-03-13 12:30:00,41.62,41.95,41.61,41.87,596007.0,35.8478,36.1321,35.8392,36.0632,596007.0
2020-03-13 12:40:00,41.88,42.11,41.85,42.05,594262.0,36.0718,36.2699,36.0459,36.2182,594262.0
2020-03-13 12:50:00,42.04,42.19,41.89,41.93,517731.0,36.2096,36.3388,36.0804,36.1148,517731.0
2020-03-13 13:00:00,41.94,42.07,41.84,41.89,432316.0,36.1235,36.2354,36.0373,36.0804,432316.0
2020-03-13 13:10:00,41.89,42.1,41.85,42.07,352691.0,36.0804,36.2613,36.0459,36.2354,352691.0
2020-03-13 13:20:00,42.07,42.28,42.05,42.26,482512.0,36.2354,36.4163,36.2182,36.3991,482512.0
2020-03-13 13:30:00,42.26,42.34,42.11,42.23,768766.0,36.3991,36.468,36.2699,36.3732,768766.0
2020-03-13 13:40:00,42.24,42.4,42.21,42.36,461501.0,36.3819,36.5197,36.356,36.4852,461501.0
2020-03-13 13:50:00,42.37,42.48,42.28,42.38,515274.0,36.4938,36.5886,36.4163,36.5024,515274.0
2020-03-13 14:00:00,42.39,42.39,42.04,42.18,821822.0,36.511,36.511,36.2096,36.3302,821822.0
2020-03-13 14:10:00,42.17,42.24,42.06,42.07,684407.0,36.3216,36.3819,36.2268,36.2354,684407.0
2020-03-13 14:20:00,42.06,42.11,41.85,41.85,648384.0,36.2268,36.2699,36.0459,36.0459,648384.0
2020-03-13 14:30:00,41.86,41.89,41.72,41.73,633398.0,36.0546,36.0804,35.934,35.9426,633398.0
2020-03-13 14:40:00,41.72,42.08,41.67,41.9,1275161.0,35.934,36.244,35.8909,36.089,1275161.0
2020-03-13 14:50:00,41.89,42.02,41.87,41.94,887190.0,36.0804,36.1924,36.0632,36.1235,887190.0
2020-03-13 15:00:00,41.93,42.2,41.89,42.1,890113.0,36.1148,36.3474,36.0804,36.2613,890113.0
2020-03-13 15:10:00,42.09,42.23,41.96,42.18,827355.0,36.2527,36.3732,36.1407,36.3302,827355.0
2020-03-13 15:20:00,42.19,42.33,42.08,42.3,1022935.0,36.3388,36.4594,36.244,36.4335,1022935.0
2020-03-13 15:30:00,42.29,42.33,41.76,42.22,1461314.0,36.4249,36.4594,35.9684,36.3646,1461314.0
2020-03-13 15:40:00,42.21,42.65,42.19,42.59,1251112.0,36.356,36.735,36.3388,36.6833,1251112.0
2020-03-13 15:50:00,42.59,43.16,42.58,43.02,2859205.0,36.6833,37.1743,36.6747,37.0537,2859205.0
2020-03-16 09:30:00,38.06,38.16,38.05,38.16,296266.0,32.7816,32.8677,32.773,32.8677,296266.0
2020-03-16 09:40:00,37.52,38.1,37.5,38.08,622827.0,32.3165,32.816,32.2992,32.7988,622827.0
2020-03-16 09:50:00,38.07,38.77,38.03,38.62,455454.0,32.7902,33.3931,32.7557,33.2639,455454.0
2020-03-16 10:00:00,38.6,38.7,38.21,38.58,684667.0,33.2467,33.3328,32.9108,33.2294,684667.0
2020-03-16 10:10:00,38.58,38.75,38.32,38.34,760986.0,33.2294,33.3759,33.0055,33.0227,760986.0
2020-03-16 10:20:00,38.36,38.74,38.27,38.68,1231442.0,33.04,33.3673,32.9624,33.3156,1231442.0
2020-03-16 10:30:00,38.68,39.26,38.67,39.25,913722.0,33.3156,33.8151,33.307,33.8065,913722.0
2020-03-16 10:40:00,39.25,39.41,39.12,39.18,459811.0,33.8065,33.9443,33.6946,33.7462,459811.0
2020-03-16 10:50:00,39.18,39.32,38.96,39.05,972295.0,33.7462,33.8668,33.5567,33.6343,972295.0
2020-03-16 11:00:00,39.04,39.28,38.92,39.28,882467.0,33.6256,33.8324,33.5223,33.8324,882467.0
2020-03-16 11:10:00,39.29,39.64,39.26,39.61,1086412.0,33.841,34.1424,33.8151,34.1166,1086412.0
2020-03-16 11:20:00,39.61,39.82,39.53,39.74,1029137.0,34.1166,34.2975,34.0477,34.2286,1029137.0
2020-03-16 11:30:00,39.73,39.87,39.4,39.65,1293053.0,34.22,34.3405,33.9357,34.1511,1293053.0
2020-03-16 11:40:00,39.65,39.69,39.26,39.36,770735.0,34.1511,34.1855,33.8151,33.9013,770735.0
2020-03-16 11:50:00,39.36,39.51,39.25,39.5,654451.0,33.9013,34.0305,33.8065,34.0219,654451.0
2020-03-16 12:00:00,39.5,39.64,39.38,39.5,671931.0,34.0219,34.1424,33.9185,34.0219,671931.0
2020-03-16 12:10:00,39.49,39.58,39.14,39.15,571219.0,34.0132,34.0908,33.7118,33.7204,571219.0
2020-03-16 12:20:00,39.15,39.31,39.09,39.09,733817.0,33.7204,33.8582,33.6687,33.6687,733817.0
2020-03-16 12:30:00,39.1,39.29,39.05,39.08,1286294.0,33.6773,33.841,33.6343,33.6601,1286294.0
2020-03-16 12:40:00,39.09,39.16,38.9,38.92,1370627.0,33.6687,33.729,33.5051,33.5223,1370627.0
2020-03-16 12:50:00,38.93,38.93,38.67,38.77,723600.0,33.5309,33.5309,33.307,33.3931,723600.0
2020-03-16 13:00:00,38.77,38.81,38.58,38.62,594906.0,33.3931,33.4275,33.2294,33.2639,594906.0
2020-03-16 13:10:00,38.62,38.95,38.59,38.67,586555.0,33.2639,33.5481,33.2381,33.307,586555.0
2020-03-16 13:20:00,38.67,38.79,38.61,38.68,1185340.0,33.307,33.4103,33.2553,33.3156,1185340.0
2020-03-16 13:30:00,38.68,38.69,38.47,38.57,1394516.0,33.3156,33.3242,33.1347,33.2208,1394516.0
2020-03-16 13:40:00,38.56,38.62,38.44,38.52,694463.0,33.2122,33.2639,33.1089,33.1778,694463.0
2020-03-16 13:50:00,38.53,38.58,38.42,38.46,714616.0,33.1864,33.2294,33.0916,33.1261,714616.0
2020-03-16 14:00:00,38.45,38.47,38.23,38.25,1007785.0,33.1175,33.1347,32.928,32.9452,1007785.0
2020-03-16 14:10:00,38.24,38.38,38.23,38.25,730062.0,32.9366,33.0572,32.928,32.9452,730062.0
2020-03-16 14:20:00,38.24,38.38,38.14,38.37,753695.0,32.9366,33.0572,32.8505,33.0486,753695.0
2020-03-16 14:30:00,38.38,38.85,38.35,38.42,1280928.0,33.0572,33.462,33.0313,33.0916,1280928.0
2020-03-16 14:40:00,38.41,38.45,38.23,38.29,743337.0,33.083,33.1175,32.928,32.9797,743337.0
2020-03-16 14:50:00,38.29,38.51,38.25,38.42,764428.0,32.9797,33.1692,32.9452,33.0916,764428.0
2020-03-16 15:00:00,38.43,38.62,38.34,38.43,719223.0,33.1002,33.2639,33.0227,33.1002,719223.0
2020-03-16 15:10:00,38.42,38.52,38.28,38.41,1093966.0,33.0916,33.1778,32.9711,33.083,1093966.0
2020-03-16 15:20:00,38.41,38.45,38.21,38.26,1155303.0,33.083,33.1175,32.9108,32.9538,1155303.0
2020-03-16 15:30:00,38.26,38.31,37.99,38.13,996341.0,32.9538,32.9969,32.7213,32.8419,996341.0
2020-03-16 15:40:00,38.13,38.34,38.0,38.21,1832802.0,32.8419,33.0227,32.7299,32.9108,1832802.0
2020-03-16 15:50:00,38.2,38.21,37.62,37.62,3062791.0,32.9021,32.9108,32.4026,32.4026,3062791.0
2020-03-17 09:30:00,38.8,39.06,38.39,38.42,1094817.0,33.4189,33.6429,33.0658,33.0916,1094817.0
2020-03-17 09:40:00,38.4,38.73,38.33,38.52,801146.0,33.0744,33.3586,33.0141,33.1778,801146.0
2020-03-17 09:50:00,38.52,38.55,38.24,38.27,501601.0,33.1778,33.2036,32.9366,32.9624,501601.0
2020-03-17 10:00:00,38.26,38.61,38.14,38.5,842694.0,32.9538,33.2553,32.8505,33.1605,842694.0
2020-03-17 10:10:00,38.51,38.88,38.49,38.76,1097641.0,33.1692,33.4878,33.1519,33.3845,1097641.0
2020-03-17 10:20:00,38.78,39.02,38.72,38.96,930337.0,33.4017,33.6084,33.35,33.5567,930337.0
2020-03-17 10:30:00,38.96,39.06,38.82,38.87,704323.0,33.5567,33.6429,33.4362,33.4792,704323.0
2020-03-17 10:40:00,38.87,39.18,38.81,39.11,1161892.0,33.4792,33.7462,33.4275,33.6859,1161892.0
2020-03-17 10:50:00,39.11,39.15,38.85,39.11,778859.0,33.6859,33.7204,33.462,33.6859,778859.0
2020-03-17 11:00:00,39.11,39.33,39.03,39.3,1064575.0,33.6859,33.8754,33.617,33.8496,1064575.0
2020-03-17 11:10:00,39.3,39.66,39.29,39.66,1033520.0,33.8496,34.1597,33.841,34.1597,1033520.0
2020-03-17 11:20:00,39.66,39.71,39.46,39.52,1084167.0,34.1597,34.2027,33.9874,34.0391,1084167.0
2020-03-17 11:30:00,39.52,39.68,39.4,39.43,924786.0,34.0391,34.1769,33.9357,33.9616,924786.0
2020-03-17 11:40:00,39.43,39.72,39.41,39.66,826139.0,33.9616,34.2113,33.9443,34.1597,826139.0
2020-03-17 11:50:00,39.65,39.87,39.62,39.83,1434349.0,34.1511,34.3405,34.1252,34.3061,1434349.0
2020-03-17 12:00:00,39.82,40.15,39.76,40.14,816967.0,34.2975,34.5817,34.2458,34.5731,816967.0
2020-03-17 12:10:00,40.14,40.2,39.82,39.91,891516.0,34.5731,34.6248,34.2975,34.375,891516.0
2020-03-17 12:20:00,39.92,39.93,39.62,39.67,770147.0,34.3836,34.3922,34.1252,34.1683,770147.0
2020-03-17 12:30:00,39.67,39.75,39.5,39.53,612487.0,34.1683,34.2372,34.0219,34.0477,612487.0
2020-03-17 12:40:00,39.54,39.57,39.41,39.49,1256274.0,34.0563,34.0821,33.9443,34.0132,1256274.0
2020-03-17 12:50:00,39.46,39.5,39.27,39.5,584222.0,33.9874,34.0219,33.8238,34.0219,584222.0
2020-03-17 13:00:00,39.51,39.61,39.33,39.36,1237235.0,34.0305,34.1166,33.8754,33.9013,1237235.0
2020-03-17 13:10:00,39.35,39.37,39.15,39.27,1107473.0,33.8927,33.9099,33.7204,33.8238,1107473.0
2020-03-17 13:20:00,39.27,39.42,39.21,39.38,416513.0,33.8238,33.9529,33.7721,33.9185,416513.0
2020-03-17 13:30:00,39.38,39.58,39.33,39.57,655046.0,33.9185,34.0908,33.8754,34.0821,655046.0
2020-03-17 13:40:00,39.56,39.77,39.55,39.68,581223.0,34.0735,34.2544,34.0649,34.1769,581223.0
2020-03-17 13:50:00,39.68,39.78,39.6,39.72,842291.0,34.1769,34.263,34.108,34.2113,842291.0
2020-03-17 14:00:00,39.71,39.96,39.61,39.91,826046.0,34.2027,34.4181,34.1166,34.375,826046.0
2020-03-17 14:10:00,39.91,40.11,39.86,40.11,837927.0,34.375,34.5473,34.3319,34.5473,837927.0
2020-03-17 14:20:00,40.11,40.12,39.84,40.04,1064430.0,34.5473,34.5559,34.3147,34.487,1064430.0
2020-03-17 14:30:00,40.04,40.23,40.04,40.17,577197.0,34.487,34.6506,34.487,34.5989,577197.0
2020-03-17 14:40:00,40.17,40.19,39.8,39.87,781384.0,34.5989,34.6162,34.2802,34.3405,781384.0
2020-03-17 14:50:00,39.85,40.01,39.76,39.98,509030.0,34.3233,34.4611,34.2458,34.4353,509030.0
2020-03-17 15:00:00,40.0,40.0,39.57,39.76,2355266.0,34.4525,34.4525,34.0821,34.2458,2355266.0
2020-03-17 15:10:00,39.76,39.9,39.71,39.83,940948.0,34.2458,34.3664,34.2027,34.3061,940948.0
2020-03-17 15:20:00,39.83,39.83,39.62,39.67,724405.0,34.3061,34.3061,34.1252,34.1683,724405.0
2020-03-17 15:30:00,39.68,39.92,39.63,39.9,1322644.0,34.1769,34.3836,34.1338,34.3664,1322644.0
2020-03-17 15:40:00,39.9,40.03,39.88,39.93,1678665.0,34.3664,34.4783,34.3492,34.3922,1678665.0
2020-03-17 15:50:00,39.93,40.36,39.83,40.35,2804505.0,34.3922,34.7626,34.3061,34.754,2804505.0
2020-03-18 09:30:00,36.69,37.49,36.67,37.25,792012.0,31.6016,32.2906,31.5843,32.0839,792012.0
2020-03-18 09:40:00,37.26,37.56,37.2,37.36,600749.0,32.0925,32.3509,32.0408,32.1786,600749.0
2020-03-18 09:50:00,37.35,37.89,37.3,37.78,744702.0,32.17,32.6351,32.127,32.5404,744702.0
2020-03-18 10:00:00,37.75,38.06,37.71,37.77,493458.0,32.5146,32.7816,32.4801,32.5318,493458.0
2020-03-18 10:10:00,37.77,38.03,37.72,37.72,367314.0,32.5318,32.7557,32.4887,32.4887,367314.0
2020-03-18 10:20:00,37.71,37.78,37.54,37.71,327620.0,32.4801,32.5404,32.3337,32.4801,327620.0
2020-03-18 10:30:00,37.7,37.77,37.56,37.67,551105.0,32.4715,32.5318,32.3509,32.4457,551105.0
2020-03-18 10:40:00,37.66,37.76,37.45,37.53,450484.0,32.437,32.5232,32.2562,32.3251,450484.0
2020-03-18 10:50:00,37.52,37.53,37.28,37.29,329012.0,32.3165,32.3251,32.1097,32.1184,329012.0
2020-03-18 11:00:00,37.27,37.41,37.21,37.22,253712.0,32.1011,32.2217,32.0494,32.0581,253712.0
2020-03-18 11:10:00,37.23,37.25,37.04,37.2,297253.0,32.0667,32.0839,31.903,32.0408,297253.0
2020-03-18 11:20:00,37.2,37.42,37.18,37.22,933995.0,32.0408,32.2303,32.0236,32.0581,933995.0
2020-03-18 11:30:00,37.22,37.39,37.11,37.22,490326.0,32.0581,32.2045,31.9633,32.0581,490326.0
2020-03-18 11:40:00,37.23,37.31,37.1,37.23,2308602.0,32.0667,32.1356,31.9547,32.0667,2308602.0
2020-03-18 11:50:00,37.24,37.43,37.24,37.34,522410.0,32.0753,32.2389,32.0753,32.1614,522410.0
2020-03-18 12:00:00,37.34,37.37,37.15,37.25,367420.0,32.1614,32.1873,31.9978,32.0839,367420.0
2020-03-18 12:10:00,37.25,37.35,36.94,36.99,598714.0,32.0839,32.17,31.8169,31.86,598714.0
2020-03-18 12:20:00,37.0,37.15,36.95,37.13,825384.0,31.8686,31.9978,31.8255,31.9805,825384.0
2020-03-18 12:30:00,37.13,37.15,36.82,36.95,602233.0,31.9805,31.9978,31.7135,31.8255,602233.0
2020-03-18 12:40:00,36.95,37.01,36.82,36.85,1108137.0,31.8255,31.8772,31.7135,31.7394,1108137.0
2020-03-18 12:50:00,36.84,36.87,36.66,36.66,567926.0,31.7308,31.7566,31.5757,31.5757,567926.0
2020-03-18 13:00:00,36.66,36.66,36.66,36.66,0.0,31.5757,31.5757,31.5757,31.5757,0.0
2020-03-18 13:10:00,36.52,36.69,36.36,36.53,902482.0,31.4551,31.6016,31.3173,31.4638,902482.0
2020-03-18 13:20:00,36.52,36.57,36.31,36.34,917042.0,31.4551,31.4982,31.2743,31.3001,917042.0
2020-03-18 13:30:00,36.33,36.47,36.14,36.43,607974.0,31.2915,31.4121,31.1278,31.3776,607974.0
2020-03-18 13:40:00,36.41,36.6,36.3,36.58,481765.0,31.3604,31.524,31.2657,31.5068,481765.0
2020-03-18 13:50:00,36.58,36.59,36.25,36.29,326960.0,31.5068,31.5154,31.2226,31.257,326960.0
2020-03-18 14:00:00,36.32,36.34,36.15,36.22,501206.0,31.2829,31.3001,31.1365,31.1967,501206.0
2020-03-18 14:10:00,36.22,36.24,35.96,35.96,626304.0,31.1967,31.214,30.9728,30.9728,626304.0
2020-03-18 14:20:00,35.96,36.06,35.86,35.99,553306.0,30.9728,31.0589,30.8867,30.9986,553306.0
2020-03-18 14:30:00,35.99,36.2,35.94,36.18,849670.0,30.9986,31.1795,30.9556,31.1623,849670.0
2020-03-18 14:40:00,36.19,36.23,36.02,36.14,539521.0,31.1709,31.2054,31.0245,31.1278,539521.0
2020-03-18 14:50:00,36.14,36.54,36.11,36.54,632862.0,31.1278,31.4724,31.102,31.4724,632862.0
2020-03-18 15:00:00,36.54,36.6,36.25,36.45,1203056.0,31.4724,31.524,31.2226,31.3948,1203056.0
2020-03-18 15:10:00,36.45,36.67,36.45,36.56,440859.0,31.3948,31.5843,31.3948,31.4896,440859.0
2020-03-18 15:20:00,36.55,36.57,36.29,36.29,752444.0,31.481,31.4982,31.257,31.257,752444.0
2020-03-18 15:30:00,36.29,36.49,36.2,36.23,841789.0,31.257,31.4293,31.1795,31.2054,841789.0
2020-03-18 15:40:00,36.24,36.58,36.23,36.56,924058.0,31.214,31.5068,31.2054,31.4896,924058.0
2020-03-18 15:50:00,36.55,36.83,36.51,36.81,1414898.0,31.481,31.7221,31.4465,31.7049,1414898.0
2020-03-19 09:30:00,36.49,36.56,36.04,36.06,1354535.0,31.4293,31.4896,31.0417,31.0589,1354535.0
2020-03-19 09:40:00,36.07,36.09,35.88,36.01,881521.0,31.0676,31.0848,30.9039,31.0159,881521.0
2020-03-19 09:50:00,36.01,36.31,35.97,36.26,915229.0,31.0159,31.2743,30.9814,31.2312,915229.0
2020-03-19 10:00:00,36.26,36.51,36.09,36.49,1012092.0,31.2312,31.4465,31.0848,31.4293,1012092.0
2020-03-19 10:10:00,36.49,36.69,36.37,36.44,1455651.0,31.4293,31.6016,31.3259,31.3862,1455651.0
2020-03-19 10:20:00,36.45,36.7,36.42,36.69,765581.0,31.3948,31.6102,31.369,31.6016,765581.0
2020-03-19 10:30:00,36.69,36.85,36.46,36.48,811956.0,31.6016,31.7394,31.4035,31.4207,811956.0
2020-03-19 10:40:00,36.48,36.55,36.31,36.33,997264.0,31.4207,31.481,31.2743,31.2915,997264.0
2020-03-19 10:50:00,36.33,36.56,36.27,36.42,905987.0,31.2915,31.4896,31.2398,31.369,905987.0
2020-03-19 11:00:00,36.43,36.56,36.34,36.39,859377.0,31.3776,31.4896,31.3001,31.3432,859377.0
2020-03-19 11:10:00,36.4,36.63,36.32,36.59,1004131.0,31.3518,31.5499,31.2829,31.5154,1004131.0
2020-03-19 11:20:00,36.59,36.95,36.58,36.93,1193769.0,31.5154,31.8255,31.5068,31.8083,1193769.0
2020-03-19 11:30:00,36.93,37.09,36.8,36.88,1417368.0,31.8083,31.9461,31.6963,31.7652,1417368.0
2020-03-19 11:40:00,36.89,37.02,36.82,36.95,930674.0,31.7738,31.8858,31.7135,31.8255,930674.0
2020-03-19 11:50:00,36.94,36.98,36.69,36.71,784325.0,31.8169,31.8513,31.6016,31.6188,784325.0
2020-03-19 12:00:00,36.7,36.76,36.57,36.61,798045.0,31.6102,31.6619,31.4982,31.5327,798045.0
2020-03-19 12:10:00,36.6,36.74,36.48,36.55,1305733.0,31.524,31.6446,31.4207,31.481,1305733.0
2020-03-19 12:20:00,36.55,36.7,36.42,36.66,845837.0,31.481,31.6102,31.369,31.5757,845837.0
2020-03-19 12:30:00,36.67,36.68,36.43,36.63,945167.0,31.5843,31.593,31.3776,31.5499,945167.0
2020-03-19 12:40:00,36.63,36.81,36.54,36.7,1650290.0,31.5499,31.7049,31.4724,31.6102,1650290.0
2020-03-19 12:50:00,36.68,36.9,36.67,36.78,862541.0,31.593,31.7824,31.5843,31.6791,862541.0
2020-03-19 13:00:00,36.79,36.85,36.67,36.77,694820.0,31.6877,31.7394,31.5843,31.6705,694820.0
2020-03-19 13:10:00,36.77,36.92,36.74,36.85,1371259.0,31.6705,31.7997,31.6446,31.7394,1371259.0
2020-03-19 13:20:00,36.85,36.99,36.79,36.81,786438.0,31.7394,31.86,31.6877,31.7049,786438.0
2020-03-19 13:30:00,36.81,36.87,36.76,36.81,472629.0,31.7049,31.7566,31.6619,31.7049,472629.0
2020-03-19 13:40:00,36.82,36.95,36.74,36.92,1495286.0,31.7135,31.8255,31.6446,31.7997,1495286.0
2020-03-19 13:50:00,36.92,37.13,36.91,37.02,1341704.0,31.7997,31.9805,31.7911,31.8858,1341704.0
2020-03-19 14:00:00,37.03,37.09,36.85,36.89,706360.0,31.8944,31.9461,31.7394,31.7738,706360.0
2020-03-19 14:10:00,36.9,37.09,36.89,37.06,518252.0,31.7824,31.9461,31.7738,31.9203,518252.0
2020-03-19 14:20:00,37.06,37.16,36.97,36.99,691313.0,31.9203,32.0064,31.8427,31.86,691313.0
2020-03-19 14:30:00,37.0,37.22,36.98,37.22,562905.0,31.8686,32.0581,31.8513,32.0581,562905.0
2020-03-19 14:40:00,37.21,37.37,37.21,37.33,1058469.0,32.0494,32.1873,32.0494,32.1528,1058469.0
2020-03-19 14:50:00,37.33,37.36,37.09,37.15,1203714.0,32.1528,32.1786,31.9461,31.9978,1203714.0
2020-03-19 15:00:00,37.13,37.14,36.85,36.85,1288477.0,31.9805,31.9892,31.7394,31.7394,1288477.0
2020-03-19 15:10:00,36.85,37.03,36.8,36.98,2053208.0,31.7394,31.8944,31.6963,31.8513,2053208.0
2020-03-19 15:20:00,36.98,37.05,36.89,36.98,1599623.0,31.8513,31.9116,31.7738,31.8513,1599623.0
2020-03-19 15:30:00,36.97,37.04,36.82,36.88,2027239.0,31.8427,31.903,31.7135,31.7652,2027239.0
2020-03-19 15:40:00,36.88,37.07,36.83,36.93,2842822.0,31.7652,31.9289,31.7221,31.8083,2842822.0
2020-03-19 15:50:00,36.93,36.93,36.76,36.85,3149904.0,31.8083,31.8083,31.6619,31.7394,3149904.0
2020-03-20 09:30:00,38.67,38.76,38.39,38.39,977904.0,33.307,33.3845,33.0658,33.0658,977904.0
2020-03-20 09:40:00,38.39,38.42,38.07,38.15,1246279.0,33.0658,33.0916,32.7902,32.8591,1246279.0
2020-03-20 09:50:00,38.15,38.37,38.12,38.23,707475.0,32.8591,33.0486,32.8332,32.928,707475.0
2020-03-20 10:00:00,38.23,38.51,38.2,38.28,1013348.0,32.928,33.1692,32.9021,32.9711,1013348.0
2020-03-20 10:10:00,38.26,38.35,38.17,38.28,1258660.0,32.9538,33.0313,32.8763,32.9711,1258660.0
2020-03-20 10:20:00,38.27,38.47,38.22,38.41,1521712.0,32.9624,33.1347,32.9194,33.083,1521712.0
2020-03-20 10:30:00,38.41,38.57,38.39,38.46,1131243.0,33.083,33.2208,33.0658,33.1261,1131243.0
2020-03-20 10:40:00,38.47,38.54,38.3,38.42,1188303.0,33.1347,33.195,32.9883,33.0916,1188303.0
2020-03-20 10:50:00,38.43,38.67,38.42,38.62,916163.0,33.1002,33.307,33.0916,33.2639,916163.0
2020-03-20 11:00:00,38.62,38.69,38.44,38.48,822684.0,33.2639,33.3242,33.1089,33.1433,822684.0
2020-03-20 11:10:00,38.5,38.59,38.23,38.23,633522.0,33.1605,33.2381,32.928,32.928,633522.0
2020-03-20 11:20:00,38.23,38.24,37.91,38.05,951681.0,32.928,32.9366,32.6524,32.773,951681.0
2020-03-20 11:30:00,38.05,38.23,37.97,38.14,1297840.0,32.773,32.928,32.704,32.8505,1297840.0
2020-03-20 11:40:00,38.14,38.22,38.01,38.14,1202329.0,32.8505,32.9194,32.7385,32.8505,1202329.0
2020-03-20 11:50:00,38.13,38.2,38.01,38.08,782038.0,32.8419,32.9021,32.7385,32.7988,782038.0
2020-03-20 12:00:00,38.07,38.16,37.82,37.83,1337250.0,32.7902,32.8677,32.5748,32.5835,1337250.0
2020-03-20 12:10:00,37.82,38.04,37.81,37.85,773820.0,32.5748,32.7643,32.5662,32.6007,773820.0
2020-03-20 12:20:00,37.84,37.91,37.65,37.72,874573.0,32.5921,32.6524,32.4284,32.4887,874573.0
2020-03-20 12:30:00,37.73,37.95,37.69,37.9,829003.0,32.4973,32.6868,32.4629,32.6438,829003.0
2020-03-20 12:40:00,37.9,37.99,37.79,37.9,935931.0,32.6438,32.7213,32.549,32.6438,935931.0
2020-03-20 12:50:00,37.91,38.16,37.89,37.95,1111032.0,32.6524,32.8677,32.6351,32.6868,1111032.0
2020-03-20 13:00:00,37.94,38.15,37.9,38.11,1110693.0,32.6782,32.8591,32.6438,32.8246,1110693.0
2020-03-20 13:10:00,38.11,38.21,38.02,38.12,850290.0,32.8246,32.9108,32.7471,32.8332,850290.0
2020-03-20 13:20:00,38.12,38.12,37.86,37.94,697386.0,32.8332,32.8332,32.6093,32.6782,697386.0
2020-03-20 13:30:00,37.94,38.03,37.78,37.88,973019.0,32.6782,32.7557,32.5404,32.6265,973019.0
2020-03-20 13:40:00,37.87,37.95,37.81,37.81,729543.0,32.6179,32.6868,32.5662,32.5662,729543.0
2020-03-20 13:50:00,37.81,37.92,37.81,37.91,605907.0,32.5662,32.661,32.5662,32.6524,605907.0
2020-03-20 14:00:00,37.9,38.07,37.87,37.97,639308.0,32.6438,32.7902,32.6179,32.704,639308.0
2020-03-20 14:10:00,37.98,38.0,37.66,37.72,623896.0,32.7127,32.7299,32.437,32.4887,623896.0
2020-03-20 14:20:00,37.72,37.82,37.52,37.58,927807.0,32.4887,32.5748,32.3165,32.3681,927807.0
2020-03-20 14:30:00,37.58,37.65,37.37,37.46,1333999.0,32.3681,32.4284,32.1873,32.2648,1333999.0
2020-03-20 14:40:00,37.45,37.56,37.4,37.47,1892317.0,32.2562,32.3509,32.2131,32.2734,1892317.0
2020-03-20 14:50:00,37.48,37.54,37.16,37.25,7140865.0,32.282,32.3337,32.0064,32.0839,7140865.0
2020-03-20 15:00:00,37.26,37.42,37.21,37.31,11366927.0,32.0925,32.2303,32.0494,32.1356,11366927.0
2020-03-20 15:10:00,37.31,37.42,37.15,37.16,978163.0,32.1356,32.2303,31.9978,32.0064,978163.0
2020-03-20 15:20:00,37.15,37.41,37.14,37.37,1203461.0,31.9978,32.2217,31.9892,32.1873,1203461.0
2020-03-20 15:30:00,37.37,37.47,37.23,37.29,1227378.0,32.1873,32.2734,32.0667,32.1184,1227378.0
2020-03-20 15:40:00,37.29,37.42,37.11,37.13,1572138.0,32.1184,32.2303,31.9633,31.9805,1572138.0
2020-03-20 15:50:00,37.13,37.27,37.07,37.18,2643343.0,31.9805,32.1011,31.9289,32.0236,2643343.0
2020-03-23 09:30:00,36.82,36.84,36.24,36.26,2097910.0,31.7135,31.7308,31.214,31.2312,2097910.0
2020-03-23 09:40:00,36.25,36.54,36.24,36.46,1226106.0,31.2226,31.4724,31.214,31.4035,1226106.0
2020-03-23 09:50:00,36.47,36.78,36.35,36.76,862726.0,31.4121,31.6791,31.3087,31.6619,862726.0
2020-03-23 10:00:00,36.77,36.8,36.47,36.65,1043240.0,31.6705,31.6963,31.4121,31.5671,1043240.0
2020-03-23 10:10:00,36.64,36.9,36.52,36.54,812790.0,31.5585,31.7824,31.4551,31.4724,812790.0
2020-03-23 10:20:00,36.52,36.71,36.46,36.59,864146.0,31.4551,31.6188,31.4035,31.5154,864146.0
2020-03-23 10:30:00,36.59,36.7,36.47,36.57,746444.0,31.5154,31.6102,31.4121,31.4982,746444.0
2020-03-23 10:40:00,36.57,36.77,36.44,36.51,803155.0,31.4982,31.6705,31.3862,31.4465,803155.0
2020-03-23 10:50:00,36.51,36.55,36.23,36.3,837491.0,31.4465,31.481,31.2054,31.2657,837491.0
2020-03-23 11:00:00,36.29,36.4,36.26,36.29,934217.0,31.257,31.3518,31.2312,31.257,934217.0
2020-03-23 11:10:00,36.3,36.39,36.06,36.1,928810.0,31.2657,31.3432,31.0589,31.0934,928810.0
2020-03-23 11:20:00,36.1,36.1,35.89,35.9,815394.0,31.0934,31.0934,30.9125,30.9211,815394.0
2020-03-23 11:30:00,35.9,36.04,35.81,35.82,778706.0,30.9211,31.0417,30.8436,30.8522,778706.0
2020-03-23 11:40:00,35.82,35.86,35.65,35.76,1363865.0,30.8522,30.8867,30.7058,30.8005,1363865.0
2020-03-23 11:50:00,35.75,35.93,35.72,35.92,873795.0,30.7919,30.947,30.7661,30.9384,873795.0
2020-03-23 12:00:00,35.92,36.03,35.83,35.84,691751.0,30.9384,31.0331,30.8608,30.8694,691751.0
2020-03-23 12:10:00,35.84,36.19,35.76,36.11,1268441.0,30.8694,31.1709,30.8005,31.102,1268441.0
2020-03-23 12:20:00,36.11,36.17,35.97,36.03,778952.0,31.102,31.1537,30.9814,31.0331,778952.0
2020-03-23 12:30:00,36.04,36.19,35.9,36.14,954623.0,31.0417,31.1709,30.9211,31.1278,954623.0
2020-03-23 12:40:00,36.13,36.56,36.12,36.54,1387930.0,31.1192,31.4896,31.1106,31.4724,1387930.0
2020-03-23 12:50:00,36.54,36.66,36.41,36.55,1155779.0,31.4724,31.5757,31.3604,31.481,1155779.0
2020-03-23 13:00:00,36.56,36.57,36.42,36.53,1009692.0,31.4896,31.4982,31.369,31.4638,1009692.0
2020-03-23 13:10:00,36.53,36.85,36.53,36.73,849127.0,31.4638,31.7394,31.4638,31.636,849127.0
2020-03-23 13:20:00,36.72,36.77,36.44,36.45,702386.0,31.6274,31.6705,31.3862,31.3948,702386.0
2020-03-23 13:30:00,36.44,36.51,36.3,36.35,795562.0,31.3862,31.4465,31.2657,31.3087,795562.0
2020-03-23 13:40:00,36.34,36.66,36.28,36.63,900622.0,31.3001,31.5757,31.2484,31.5499,900622.0
2020-03-23 13:50:00,36.62,36.63,36.14,36.24,968037.0,31.5413,31.5499,31.1278,31.214,968037.0
2020-03-23 14:00:00,36.25,36.33,36.07,36.09,1151359.0,31.2226,31.2915,31.0676,31.0848,1151359.0
2020-03-23 14:10:00,36.09,36.33,36.07,36.17,1152636.0,31.0848,31.2915,31.0676,31.1537,1152636.0
2020-03-23 14:20:00,36.17,36.47,36.07,36.39,736860.0,31.1537,31.4121,31.0676,31.3432,736860.0
2020-03-23 14:30:00,36.4,36.42,36.19,36.25,690274.0,31.3518,31.369,31.1709,31.2226,690274.0
2020-03-23 14:40:00,36.24,36.49,36.22,36.47,1176768.0,31.214,31.4293,31.1967,31.4121,1176768.0
2020-03-23 14:50:00,36.47,36.47,36.25,36.27,708396.0,31.4121,31.4121,31.2226,31.2398,708396.0
2020-03-23 15:00:00,36.27,36.4,36.2,36.21,975891.0,31.2398,31.3518,31.1795,31.1881,975891.0
2020-03-23 15:10:00,36.22,36.27,36.14,36.17,536031.0,31.1967,31.2398,31.1278,31.1537,536031.0
2020-03-23 15:20:00,36.17,36.17,35.96,36.03,1320499.0,31.1537,31.1537,30.9728,31.0331,1320499.0
2020-03-23 15:30:00,36.03,36.17,35.95,36.06,1013027.0,31.0331,31.1537,30.9642,31.0589,1013027.0
2020-03-23 15:40:00,36.07,36.23,36.04,36.09,1123905.0,31.0676,31.2054,31.0417,31.0848,1123905.0
2020-03-23 15:50:00,36.08,36.43,36.05,36.24,1843123.0,31.0762,31.3776,31.0503,31.214,1843123.0
2020-03-24 09:30:00,38.63,38.72,38.4,38.47,1726204.0,33.2725,33.35,33.0744,33.1347,1726204.0
2020-03-24 09:40:00,38.48,38.51,38.32,38.42,1162599.0,33.1433,33.1692,33.0055,33.0916,1162599.0
2020-03-24 09:50:00,38.41,38.56,38.38,38.44,1166983.0,33.083,33.2122,33.0572,33.1089,1166983.0
2020-03-24 10:00:00,38.44,38.51,38.36,38.43,874468.0,33.1089,33.1692,33.04,33.1002,874468.0
2020-03-24 10:10:00,38.44,38.61,38.38,38.57,965687.0,33.1089,33.2553,33.0572,33.2208,965687.0
2020-03-24 10:20:00,38.57,38.68,38.51,38.61,947006.0,33.2208,33.3156,33.1692,33.2553,947006.0
2020-03-24 10:30:00,38.6,38.62,38.48,38.55,1118211.0,33.2467,33.2639,33.1433,33.2036,1118211.0
2020-03-24 10:40:00,38.55,38.61,38.3,38.34,1135475.0,33.2036,33.2553,32.9883,33.0227,1135475.0
2020-03-24 10:50:00,38.33,38.41,38.3,38.35,754329.0,33.0141,33.083,32.9883,33.0313,754329.0
2020-03-24 11:00:00,38.36,38.52,38.3,38.36,632078.0,33.04,33.1778,32.9883,33.04,632078.0
2020-03-24 11:10:00,38.34,38.54,38.34,38.51,966319.0,33.0227,33.195,33.0227,33.1692,966319.0
2020-03-24 11:20:00,38.5,38.69,38.48,38.65,1631790.0,33.1605,33.3242,33.1433,33.2897,1631790.0
2020-03-24 11:30:00,38.66,38.7,38.52,38.7,923469.0,33.2984,33.3328,33.1778,33.3328,923469.0
2020-03-24 11:40:00,38.68,38.76,38.59,38.6,1599358.0,33.3156,33.3845,33.2381,33.2467,1599358.0
2020-03-24 11:50:00,38.6,38.78,38.55,38.77,811586.0,33.2467,33.4017,33.2036,33.3931,811586.0
2020-03-24 12:00:00,38.78,38.81,38.74,38.77,556748.0,33.4017,33.4275,33.3673,33.3931,556748.0
2020-03-24 12:10:00,38.78,38.81,38.72,38.77,539058.0,33.4017,33.4275,33.35,33.3931,539058.0
2020-03-24 12:20:00,38.77,38.92,38.75,38.91,652328.0,33.3931,33.5223,33.3759,33.5137,652328.0
2020-03-24 12:30:00,38.91,38.99,38.8,38.94,1156607.0,33.5137,33.5826,33.4189,33.5395,1156607.0
2020-03-24 12:40:00,38.94,38.95,38.84,38.86,817681.0,33.5395,33.5481,33.4534,33.4706,817681.0
2020-03-24 12:50:00,38.86,38.89,38.73,38.74,809495.0,33.4706,33.4965,33.3586,33.3673,809495.0
2020-03-24 13:00:00,38.74,38.82,38.61,38.63,1367866.0,33.3673,33.4362,33.2553,33.2725,1367866.0
2020-03-24 13:10:00,38.63,38.7,38.54,38.65,829663.0,33.2725,33.3328,33.195,33.2897,829663.0
2020-03-24 13:20:00,38.65,38.75,38.56,38.7,900715.0,33.2897,33.3759,33.2122,33.3328,900715.0
2020-03-24 13:30:00,38.7,38.79,38.7,38.77,747698.0,33.3328,33.4103,33.3328,33.3931,747698.0
2020-03-24 13:40:00,38.77,38.78,38.59,38.62,775361.0,33.3931,33.4017,33.2381,33.2639,775361.0
2020-03-24 13:50:00,38.62,38.63,38.49,38.53,843744.0,33.2639,33.2725,33.1519,33.1864,843744.0
2020-03-24 14:00:00,38.52,38.58,38.42,38.44,645809.0,33.1778,33.2294,33.0916,33.1089,645809.0
2020-03-24 14:10:00,38.44,38.59,38.38,38.52,878207.0,33.1089,33.2381,33.0572,33.1778,878207.0
2020-03-24 14:20:00,38.53,38.64,38.49,38.58,698186.0,33.1864,33.2811,33.1519,33.2294,698186.0
2020-03-24 14:30:00,38.57,38.72,38.5,38.7,777901.0,33.2208,33.35,33.1605,33.3328,777901.0
2020-03-24 14:40:00,38.69,38.71,38.51,38.54,672124.0,33.3242,33.3414,33.1692,33.195,672124.0
2020-03-24 14:50:00,38.54,38.77,38.53,38.77,812397.0,33.195,33.3931,33.1864,33.3931,812397.0
2020-03-24 15:00:00,38.76,38.77,38.67,38.76,841568.0,33.3845,33.3931,33.307,33.3845,841568.0
2020-03-24 15:10:00,38.77,38.8,38.61,38.65,771393.0,33.3931,33.4189,33.2553,33.2897,771393.0
2020-03-24 15:20:00,38.65,38.68,38.59,38.66,695008.0,33.2897,33.3156,33.2381,33.2984,695008.0
2020-03-24 15:30:00,38.66,38.72,38.63,38.7,963331.0,33.2984,33.35,33.2725,33.3328,963331.0
2020-03-24 15:40:00,38.71,38.77,38.59,38.61,1212262.0,33.3414,33.3931,33.2381,33.2553,1212262.0
2020-03-24 15:50:00,38.6,38.9,38.59,38.86,1896898.0,33.2467,33.5051,33.2381,33.4706,1896898.0
2020-03-25 09:30:00,39.65,39.97,39.31,39.97,1361698.0,34.1511,34.4267,33.8582,34.4267,1361698.0
2020-03-25 09:40:00,39.97,39.97,39.65,39.68,642322.0,34.4267,34.4267,34.1511,34.1769,642322.0
2020-03-25 09:50:00,39.69,39.75,39.42,39.45,949132.0,34.1855,34.2372,33.9529,33.9788,949132.0
2020-03-25 10:00:00,39.45,39.51,39.27,39.42,915118.0,33.9788,34.0305,33.8238,33.9529,915118.0
2020-03-25 10:10:00,39.41,39.45,39.24,39.38,823525.0,33.9443,33.9788,33.7979,33.9185,823525.0
2020-03-25 10:20:00,39.37,39.48,39.26,39.43,641545.0,33.9099,34.0046,33.8151,33.9616,641545.0
2020-03-25 10:30:00,39.43,39.61,39.43,39.58,593247.0,33.9616,34.1166,33.9616,34.0908,593247.0
2020-03-25 10:40:00,39.57,39.69,39.46,39.53,648615.0,34.0821,34.1855,33.9874,34.0477,648615.0
2020-03-25 10:50:00,39.53,39.75,39.49,39.72,743174.0,34.0477,34.2372,34.0132,34.2113,743174.0
2020-03-25 11:00:00,39.73,39.87,39.69,39.84,772292.0,34.22,34.3405,34.1855,34.3147,772292.0
2020-03-25 11:10:00,39.84,39.85,39.69,39.82,523176.0,34.3147,34.3233,34.1855,34.2975,523176.0
2020-03-25 11:20:00,39.81,39.92,39.7,39.78,577239.0,34.2889,34.3836,34.1941,34.263,577239.0
2020-03-25 11:30:00,39.78,39.84,39.68,39.73,744321.0,34.263,34.3147,34.1769,34.22,744321.0
2020-03-25 11:40:00,39.73,39.8,39.64,39.78,573930.0,34.22,34.2802,34.1424,34.263,573930.0
2020-03-25 11:50:00,39.77,39.82,39.68,39.81,739579.0,34.2544,34.2975,34.1769,34.2889,739579.0
2020-03-25 12:00:00,39.81,40.0,39.79,39.91,557120.0,34.2889,34.4525,34.2716,34.375,557120.0
2020-03-25 12:10:00,39.91,39.99,39.87,39.95,409235.0,34.375,34.4439,34.3405,34.4094,409235.0
2020-03-25 12:20:00,39.95,40.1,39.94,40.05,488122.0,34.4094,34.5386,34.4008,34.4956,488122.0
2020-03-25 12:30:00,40.05,40.17,39.96,40.17,1303017.0,34.4956,34.5989,34.4181,34.5989,1303017.0
2020-03-25 12:40:00,40.16,40.27,40.13,40.19,606318.0,34.5903,34.6851,34.5645,34.6162,606318.0
2020-03-25 12:50:00,40.19,40.26,40.1,40.17,653814.0,34.6162,34.6765,34.5386,34.5989,653814.0
2020-03-25 13:00:00,40.18,40.45,40.12,40.45,783615.0,34.6075,34.8401,34.5559,34.8401,783615.0
2020-03-25 13:10:00,40.45,40.53,40.34,40.52,790992.0,34.8401,34.909,34.7454,34.9004,790992.0
2020-03-25 13:20:00,40.52,40.58,40.46,40.57,515929.0,34.9004,34.9521,34.8487,34.9435,515929.0
2020-03-25 13:30:00,40.57,40.67,40.49,40.66,1004397.0,34.9435,35.0296,34.8746,35.021,1004397.0
2020-03-25 13:40:00,40.66,40.83,40.64,40.75,648550.0,35.021,35.1674,35.0038,35.0985,648550.0
2020-03-25 13:50:00,40.76,40.81,40.54,40.61,478429.0,35.1071,35.1502,34.9176,34.9779,478429.0
2020-03-25 14:00:00,40.62,40.65,40.32,40.4,743573.0,34.9865,35.0124,34.7281,34.797,743573.0
2020-03-25 14:10:00,40.39,40.58,40.37,40.57,564876.0,34.7884,34.9521,34.7712,34.9435,564876.0
2020-03-25 14:20:00,40.57,40.65,40.49,40.59,1010071.0,34.9435,35.0124,34.8746,34.9607,1010071.0
2020-03-25 14:30:00,40.58,40.61,40.36,40.5,945592.0,34.9521,34.9779,34.7626,34.8832,945592.0
2020-03-25 14:40:00,40.5,40.69,40.43,40.66,782455.0,34.8832,35.0468,34.8229,35.021,782455.0
2020-03-25 14:50:00,40.66,40.82,40.55,40.75,1280269.0,35.021,35.1588,34.9262,35.0985,1280269.0
2020-03-25 15:00:00,40.75,40.84,40.69,40.76,1242735.0,35.0985,35.176,35.0468,35.1071,1242735.0
2020-03-25 15:10:00,40.75,40.75,40.61,40.72,1444883.0,35.0985,35.0985,34.9779,35.0727,1444883.0
2020-03-25 15:20:00,40.71,40.76,40.57,40.63,1376067.0,35.064,35.1071,34.9435,34.9951,1376067.0
2020-03-25 15:30:00,40.63,40.81,40.63,40.72,1680688.0,34.9951,35.1502,34.9951,35.0727,1680688.0
2020-03-25 15:40:00,40.72,40.77,40.4,40.44,2656218.0,35.0727,35.1157,34.797,34.8315,2656218.0
2020-03-25 15:50:00,40.44,40.48,40.2,40.23,3663302.0,34.8315,34.8659,34.6248,34.6506,3663302.0
2020-03-26 09:30:00,40.71,40.94,40.62,40.84,857519.0,35.064,35.2621,34.9865,35.176,857519.0
2020-03-26 09:40:00,40.84,40.9,40.67,40.75,591245.0,35.176,35.2277,35.0296,35.0985,591245.0
2020-03-26 09:50:00,40.74,41.1,40.61,41.04,485268.0,35.0899,35.4,34.9779,35.3483,485268.0
2020-03-26 10:00:00,41.05,41.24,40.95,41.21,682445.0,35.3569,35.5205,35.2708,35.4947,682445.0
2020-03-26 10:10:00,41.21,41.31,41.09,41.29,575865.0,35.4947,35.5808,35.3913,35.5636,575865.0
2020-03-26 10:20:00,41.3,41.37,41.14,41.15,643009.0,35.5722,35.6325,35.4344,35.443,643009.0
2020-03-26 10:30:00,41.15,41.37,41.15,41.23,484752.0,35.443,35.6325,35.443,35.5119,484752.0
2020-03-26 10:40:00,41.23,41.31,41.05,41.1,477514.0,35.5119,35.5808,35.3569,35.4,477514.0
2020-03-26 10:50:00,41.09,41.24,41.04,41.21,754794.0,35.3913,35.5205,35.3483,35.4947,754794.0
2020-03-26 11:00:00,41.22,41.34,41.1,41.23,518936.0,35.5033,35.6067,35.4,35.5119,518936.0
2020-03-26 11:10:00,41.23,41.41,41.23,41.4,600302.0,35.5119,35.667,35.5119,35.6583,600302.0
2020-03-26 11:20:00,41.42,41.48,41.36,41.46,404909.0,35.6756,35.7273,35.6239,35.71,404909.0
2020-03-26 11:30:00,41.46,41.61,41.43,41.56,819218.0,35.71,35.8392,35.6842,35.7962,819218.0
2020-03-26 11:40:00,41.56,41.6,41.41,41.46,615296.0,35.7962,35.8306,35.667,35.71,615296.0
2020-03-26 11:50:00,41.48,41.55,41.4,41.46,530496.0,35.7273,35.7875,35.6583,35.71,530496.0
2020-03-26 12:00:00,41.46,41.51,41.4,41.46,654114.0,35.71,35.7531,35.6583,35.71,654114.0
2020-03-26 12:10:00,41.46,41.48,41.3,41.32,493149.0,35.71,35.7273,35.5722,35.5894,493149.0
2020-03-26 12:20:00,41.32,41.52,41.32,41.49,539350.0,35.5894,35.7617,35.5894,35.7359,539350.0
2020-03-26 12:30:00,41.49,41.57,41.42,41.47,555646.0,35.7359,35.8048,35.6756,35.7186,555646.0
2020-03-26 12:40:00,41.47,41.48,41.37,41.46,439005.0,35.7186,35.7273,35.6325,35.71,439005.0
2020-03-26 12:50:00,41.47,41.58,41.45,41.56,471702.0,35.7186,35.8134,35.7014,35.7962,471702.0
2020-03-26 13:00:00,41.55,41.61,41.32,41.33,661314.0,35.7875,35.8392,35.5894,35.5981,661314.0
2020-03-26 13:10:00,41.33,41.43,41.28,41.36,669468.0,35.5981,35.6842,35.555,35.6239,669468.0
2020-03-26 13:20:00,41.37,41.37,41.22,41.34,638639.0,35.6325,35.6325,35.5033,35.6067,638639.0
2020-03-26 13:30:00,41.33,41.35,41.15,41.3,721948.0,35.5981,35.6153,35.443,35.5722,721948.0
2020-03-26 13:40:00,41.3,41.44,41.25,41.43,524492.0,35.5722,35.6928,35.5292,35.6842,524492.0
2020-03-26 13:50:00,41.43,41.47,41.35,41.39,543256.0,35.6842,35.7186,35.6153,35.6497,543256.0
2020-03-26 14:00:00,41.39,41.5,41.29,41.34,570344.0,35.6497,35.7445,35.5636,35.6067,570344.0
2020-03-26 14:10:00,41.34,41.41,41.26,41.38,454954.0,35.6067,35.667,35.5378,35.6411,454954.0
2020-03-26 14:20:00,41.38,41.5,41.34,41.44,606718.0,35.6411,35.7445,35.6067,35.6928,606718.0
2020-03-26 14:30:00,41.47,41.67,41.46,41.64,687294.0,35.7186,35.8909,35.71,35.8651,687294.0
2020-03-26 14:40:00,41.64,41.65,41.52,41.57,692490.0,35.8651,35.8737,35.7617,35.8048,692490.0
2020-03-26 14:50:00,41.57,41.71,41.55,41.67,583140.0,35.8048,35.9254,35.7875,35.8909,583140.0
2020-03-26 15:00:00,41.66,41.69,41.56,41.59,819702.0,35.8823,35.9081,35.7962,35.822,819702.0
2020-03-26 15:10:00,41.59,41.62,41.51,41.61,673503.0,35.822,35.8478,35.7531,35.8392,673503.0
2020-03-26 15:20:00,41.59,41.67,41.54,41.66,774832.0,35.822,35.8909,35.7789,35.8823,774832.0
2020-03-26 15:30:00,41.66,41.77,41.49,41.59,1697389.0,35.8823,35.977,35.7359,35.822,1697389.0
2020-03-26 15:40:00,41.59,41.67,41.5,41.59,1036496.0,35.822,35.8909,35.7445,35.822,1036496.0
2020-03-26 15:50:00,41.6,42.01,41.59,41.96,2635528.0,35.8306,36.1837,35.822,36.1407,2635528.0
2020-03-27 09:30:00,39.67,39.79,39.56,39.61,1458984.0,34.1683,34.2716,34.0735,34.1166,1458984.0
2020-03-27 09:40:00,39.61,39.63,39.4,39.54,832995.0,34.1166,34.1338,33.9357,34.0563,832995.0
2020-03-27 09:50:00,39.57,39.7,39.55,39.63,588286.0,34.0821,34.1941,34.0649,34.1338,588286.0
2020-03-27 10:00:00,39.63,39.73,39.51,39.7,527907.0,34.1338,34.22,34.0305,34.1941,527907.0
2020-03-27 10:10:00,39.7,39.77,39.52,39.58,741541.0,34.1941,34.2544,34.0391,34.0908,741541.0
2020-03-27 10:20:00,39.58,39.66,39.47,39.54,729696.0,34.0908,34.1597,33.996,34.0563,729696.0
2020-03-27 10:30:00,39.54,39.56,39.37,39.44,692281.0,34.0563,34.0735,33.9099,33.9702,692281.0
2020-03-27 10:40:00,39.45,39.52,39.39,39.47,439844.0,33.9788,34.0391,33.9271,33.996,439844.0
2020-03-27 10:50:00,39.47,39.58,39.41,39.55,400756.0,33.996,34.0908,33.9443,34.0649,400756.0
2020-03-27 11:00:00,39.55,39.71,39.55,39.69,434789.0,34.0649,34.2027,34.0649,34.1855,434789.0
2020-03-27 11:10:00,39.69,39.87,39.66,39.8,491888.0,34.1855,34.3405,34.1597,34.2802,491888.0
2020-03-27 11:20:00,39.81,39.82,39.64,39.68,576124.0,34.2889,34.2975,34.1424,34.1769,576124.0
2020-03-27 11:30:00,39.68,39.76,39.61,39.63,586724.0,34.1769,34.2458,34.1166,34.1338,586724.0
2020-03-27 11:40:00,39.63,39.67,39.49,39.54,408535.0,34.1338,34.1683,34.0132,34.0563,408535.0
2020-03-27 11:50:00,39.55,39.63,39.48,39.52,402964.0,34.0649,34.1338,34.0046,34.0391,402964.0
2020-03-27 12:00:00,39.52,39.56,39.45,39.5,492805.0,34.0391,34.0735,33.9788,34.0219,492805.0
2020-03-27 12:10:00,39.5,39.66,39.47,39.64,490625.0,34.0219,34.1597,33.996,34.1424,490625.0
2020-03-27 12:20:00,39.63,39.63,39.53,39.55,576805.0,34.1338,34.1338,34.0477,34.0649,576805.0
2020-03-27 12:30:00,39.55,39.75,39.51,39.71,800774.0,34.0649,34.2372,34.0305,34.2027,800774.0
2020-03-27 12:40:00,39.7,39.77,39.65,39.65,360651.0,34.1941,34.2544,34.1511,34.1511,360651.0
2020-03-27 12:50:00,39.65,39.73,39.63,39.71,438460.0,34.1511,34.22,34.1338,34.2027,438460.0
2020-03-27 13:00:00,39.72,39.78,39.62,39.62,365550.0,34.2113,34.263,34.1252,34.1252,365550.0
2020-03-27 13:10:00,39.62,39.66,39.56,39.64,528132.0,34.1252,34.1597,34.0735,34.1424,528132.0
2020-03-27 13:20:00,39.65,39.7,39.56,39.59,478293.0,34.1511,34.1941,34.0735,34.0994,478293.0
2020-03-27 13:30:00,39.59,39.84,39.56,39.83,789362.0,34.0994,34.3147,34.0735,34.3061,789362.0
2020-03-27 13:40:00,39.83,39.9,39.75,39.82,471878.0,34.3061,34.3664,34.2372,34.2975,471878.0
2020-03-27 13:50:00,39.83,39.88,39.78,39.82,864739.0,34.3061,34.3492,34.263,34.2975,864739.0
2020-03-27 14:00:00,39.82,39.87,39.75,39.77,616903.0,34.2975,34.3405,34.2372,34.2544,616903.0
2020-03-27 14:10:00,39.78,39.9,39.78,39.86,820129.0,34.263,34.3664,34.263,34.3319,820129.0
2020-03-27 14:20:00,39.86,39.93,39.81,39.89,637811.0,34.3319,34.3922,34.2889,34.3578,637811.0
2020-03-27 14:30:00,39.88,39.97,39.85,39.9,430117.0,34.3492,34.4267,34.3233,34.3664,430117.0
2020-03-27 14:40:00,39.89,39.93,39.8,39.84,404941.0,34.3578,34.3922,34.2802,34.3147,404941.0
2020-03-27 14:50:00,39.83,39.99,39.77,39.98,622562.0,34.3061,34.4439,34.2544,34.4353,622562.0
2020-03-27 15:00:00,39.97,40.11,39.92,40.09,624970.0,34.4267,34.5473,34.3836,34.53,624970.0
2020-03-27 15:10:00,40.09,40.15,40.03,40.13,804773.0,34.53,34.5817,34.4783,34.5645,804773.0
2020-03-27 15:20:00,40.11,40.27,40.05,40.18,873369.0,34.5473,34.6851,34.4956,34.6075,873369.0
2020-03-27 15:30:00,40.18,40.2,39.94,39.95,1043103.0,34.6075,34.6248,34.4008,34.4094,1043103.0
2020-03-27 15:40:00,39.95,39.96,39.71,39.72,790706.0,34.4094,34.4181,34.2027,34.2113,790706.0
2020-03-27 15:50:00,39.71,39.73,39.54,39.61,1387010.0,34.2027,34.22,34.0563,34.1166,1387010.0
2020-03-30 09:30:00,39.74,39.91,39.61,39.63,971834.0,34.2286,34.375,34.1166,34.1338,971834.0
2020-03-30 09:40:00,39.64,39.68,39.5,39.57,466569.0,34.1424,34.1769,34.0219,34.0821,466569.0
2020-03-30 09:50:00,39.58,39.68,39.5,39.53,722538.0,34.0908,34.1769,34.0219,34.0477,722538.0
2020-03-30 10:00:00,39.54,39.62,39.44,39.54,580397.0,34.0563,34.1252,33.9702,34.0563,580397.0
2020-03-30 10:10:00,39.55,39.69,39.47,39.69,658410.0,34.0649,34.1855,33.996,34.1855,658410.0
2020-03-30 10:20:00,39.69,39.71,39.63,39.64,548842.0,34.1855,34.2027,34.1338,34.1424,548842.0
2020-03-30 10:30:00,39.65,39.81,39.63,39.78,510309.0,34.1511,34.2889,34.1338,34.263,510309.0
2020-03-30 10:40:00,39.79,39.89,39.76,39.88,570126.0,34.2716,34.3578,34.2458,34.3492,570126.0
2020-03-30 10:50:00,39.89,39.89,39.73,39.8,329218.0,34.3578,34.3578,34.22,34.2802,329218.0
2020-03-30 11:00:00,39.8,39.96,39.76,39.91,441913.0,34.2802,34.4181,34.2458,34.375,441913.0
2020-03-30 11:10:00,39.92,39.99,39.89,39.98,591244.0,34.3836,34.4439,34.3578,34.4353,591244.0
2020-03-30 11:20:00,39.98,40.03,39.91,40.03,613476.0,34.4353,34.4783,34.375,34.4783,613476.0
2020-03-30 11:30:00,40.04,40.08,39.93,39.95,636455.0,34.487,34.5214,34.3922,34.4094,636455.0
2020-03-30 11:40:00,39.95,40.0,39.89,39.92,586003.0,34.4094,34.4525,34.3578,34.3836,586003.0
2020-03-30 11:50:00,39.92,39.98,39.9,39.94,611242.0,34.3836,34.4353,34.3664,34.4008,611242.0
2020-03-30 12:00:00,39.94,39.94,39.82,39.85,267084.0,34.4008,34.4008,34.2975,34.3233,267084.0
2020-03-30 12:10:00,39.85,40.01,39.84,39.99,812721.0,34.3233,34.4611,34.3147,34.4439,812721.0
2020-03-30 12:20:00,39.99,40.08,39.93,40.07,725119.0,34.4439,34.5214,34.3922,34.5128,725119.0
2020-03-30 12:30:00,40.03,40.09,39.98,40.09,665814.0,34.4783,34.53,34.4353,34.53,665814.0
2020-03-30 12:40:00,40.09,40.11,40.01,40.05,421142.0,34.53,34.5473,34.4611,34.4956,421142.0
2020-03-30 12:50:00,40.05,40.16,40.05,40.14,603170.0,34.4956,34.5903,34.4956,34.5731,603170.0
2020-03-30 13:00:00,40.14,40.14,40.04,40.05,542710.0,34.5731,34.5731,34.487,34.4956,542710.0
2020-03-30 13:10:00,40.05,40.12,40.03,40.09,791734.0,34.4956,34.5559,34.4783,34.53,791734.0
2020-03-30 13:20:00,40.09,40.11,40.04,40.07,544904.0,34.53,34.5473,34.487,34.5128,544904.0
2020-03-30 13:30:00,40.08,40.1,40.03,40.06,366691.0,34.5214,34.5386,34.4783,34.5042,366691.0
2020-03-30 13:40:00,40.06,40.08,39.93,40.0,517940.0,34.5042,34.5214,34.3922,34.4525,517940.0
2020-03-30 13:50:00,40.0,40.02,39.88,39.93,580280.0,34.4525,34.4697,34.3492,34.3922,580280.0
2020-03-30 14:00:00,39.92,39.93,39.87,39.88,474830.0,34.3836,34.3922,34.3405,34.3492,474830.0
2020-03-30 14:10:00,39.87,39.87,39.8,39.85,481548.0,34.3405,34.3405,34.2802,34.3233,481548.0
2020-03-30 14:20:00,39.86,39.95,39.79,39.95,574309.0,34.3319,34.4094,34.2716,34.4094,574309.0
2020-03-30 14:30:00,39.95,39.99,39.92,39.98,260372.0,34.4094,34.4439,34.3836,34.4353,260372.0
2020-03-30 14:40:00,39.99,40.06,39.96,39.99,545286.0,34.4439,34.5042,34.4181,34.4439,545286.0
2020-03-30 14:50:00,40.0,40.06,39.96,39.98,521152.0,34.4525,34.5042,34.4181,34.4353,521152.0
2020-03-30 15:00:00,39.99,40.07,39.95,40.06,484255.0,34.4439,34.5128,34.4094,34.5042,484255.0
2020-03-30 15:10:00,40.05,40.14,40.05,40.11,786521.0,34.4956,34.5731,34.4956,34.5473,786521.0
2020-03-30 15:20:00,40.11,40.16,39.92,39.99,750747.0,34.5473,34.5903,34.3836,34.4439,750747.0
2020-03-30 15:30:00,40.0,40.17,39.98,40.16,1200247.0,34.4525,34.5989,34.4353,34.5903,1200247.0
2020-03-30 15:40:00,40.16,40.18,40.09,40.12,817651.0,34.5903,34.6075,34.53,34.5559,817651.0
2020-03-30 15:50:00,40.13,40.26,40.09,40.26,1777290.0,34.5645,34.6765,34.53,34.6765,1777290.0
2020-03-31 09:30:00,40.33,40.55,40.33,40.47,873190.0,34.7367,34.9262,34.7367,34.8573,873190.0
2020-03-31 09:40:00,40.48,40.55,40.36,40.36,1396239.0,34.8659,34.9262,34.7626,34.7626,1396239.0
2020-03-31 09:50:00,40.37,40.45,40.31,40.41,585171.0,34.7712,34.8401,34.7195,34.8056,585171.0
2020-03-31 10:00:00,40.41,40.6,40.41,40.57,523875.0,34.8056,34.9693,34.8056,34.9435,523875.0
2020-03-31 10:10:00,40.58,40.78,40.58,40.78,694877.0,34.9521,35.1243,34.9521,35.1243,694877.0
2020-03-31 10:20:00,40.78,40.8,40.69,40.73,225449.0,35.1243,35.1416,35.0468,35.0813,225449.0
2020-03-31 10:30:00,40.75,40.86,40.75,40.84,229661.0,35.0985,35.1932,35.0985,35.176,229661.0
2020-03-31 10:40:00,40.85,40.89,40.77,40.84,379245.0,35.1846,35.2191,35.1157,35.176,379245.0
2020-03-31 10:50:00,40.82,40.9,40.75,40.75,252978.0,35.1588,35.2277,35.0985,35.0985,252978.0
2020-03-31 11:00:00,40.75,40.86,40.67,40.84,622441.0,35.0985,35.1932,35.0296,35.176,622441.0
2020-03-31 11:10:00,40.84,40.9,40.81,40.82,523999.0,35.176,35.2277,35.1502,35.1588,523999.0
2020-03-31 11:20:00,40.83,40.98,40.77,40.97,1313057.0,35.1674,35.2966,35.1157,35.288,1313057.0
2020-03-31 11:30:00,40.97,40.98,40.89,40.93,299142.0,35.288,35.2966,35.2191,35.2535,299142.0
2020-03-31 11:40:00,40.94,41.01,40.83,40.86,223533.0,35.2621,35.3224,35.1674,35.1932,223533.0
2020-03-31 11:50:00,40.86,40.89,40.78,40.82,351306.0,35.1932,35.2191,35.1243,35.1588,351306.0
2020-03-31 12:00:00,40.82,40.86,40.75,40.86,322043.0,35.1588,35.1932,35.0985,35.1932,322043.0
2020-03-31 12:10:00,40.85,40.85,40.72,40.74,536323.0,35.1846,35.1846,35.0727,35.0899,536323.0
2020-03-31 12:20:00,40.75,40.76,40.6,40.65,277139.0,35.0985,35.1071,34.9693,35.0124,277139.0
2020-03-31 12:30:00,40.66,40.66,40.5,40.52,1079033.0,35.021,35.021,34.8832,34.9004,1079033.0
2020-03-31 12:40:00,40.52,40.64,40.52,40.63,553061.0,34.9004,35.0038,34.9004,34.9951,553061.0
2020-03-31 12:50:00,40.62,40.68,40.52,40.54,794523.0,34.9865,35.0382,34.9004,34.9176,794523.0
2020-03-31 13:00:00,40.54,40.6,40.46,40.54,529745.0,34.9176,34.9693,34.8487,34.9176,529745.0
2020-03-31 13:10:00,40.54,40.56,40.44,40.46,564224.0,34.9176,34.9348,34.8315,34.8487,564224.0
2020-03-31 13:20:00,40.46,40.47,40.35,40.39,887711.0,34.8487,34.8573,34.754,34.7884,887711.0
2020-03-31 13:30:00,40.4,40.47,40.34,40.43,510969.0,34.797,34.8573,34.7454,34.8229,510969.0
2020-03-31 13:40:00,40.43,40.44,40.37,40.41,555279.0,34.8229,34.8315,34.7712,34.8056,555279.0
2020-03-31 13:50:00,40.41,40.5,40.35,40.5,360821.0,34.8056,34.8832,34.754,34.8832,360821.0
2020-03-31 14:00:00,40.49,40.55,40.45,40.53,349677.0,34.8746,34.9262,34.8401,34.909,349677.0
2020-03-31 14:10:00,40.53,40.53,40.4,40.45,296557.0,34.909,34.909,34.797,34.8401,296557.0
2020-03-31 14:20:00,40.45,40.54,40.44,40.53,566870.0,34.8401,34.9176,34.8315,34.909,566870.0
2020-03-31 14:30:00,40.53,40.65,40.51,40.64,520343.0,34.909,35.0124,34.8918,35.0038,520343.0
2020-03-31 14:40:00,40.63,40.65,40.54,40.59,401112.0,34.9951,35.0124,34.9176,34.9607,401112.0
2020-03-31 14:50:00,40.6,40.66,40.59,40.64,538889.0,34.9693,35.021,34.9607,35.0038,538889.0
2020-03-31 15:00:00,40.63,40.7,40.55,40.58,390590.0,34.9951,35.0554,34.9262,34.9521,390590.0
2020-03-31 15:10:00,40.58,40.58,40.32,40.33,633336.0,34.9521,34.9521,34.7281,34.7367,633336.0
2020-03-31 15:20:00,40.33,40.35,40.24,40.3,480636.0,34.7367,34.754,34.6592,34.7109,480636.0
2020-03-31 15:30:00,40.3,40.47,40.29,40.44,715348.0,34.7109,34.8573,34.7023,34.8315,715348.0
2020-03-31 15:40:00,40.44,40.48,40.31,40.32,826567.0,34.8315,34.8659,34.7195,34.7281,826567.0
2020-03-31 15:50:00,40.32,40.53,40.31,40.53,4319501.0,34.7281,34.909,34.7195,34.909,4319501.0
2020-04-01 09:30:00,39.32,39.44,39.24,39.38,1009665.0,33.8668,33.9702,33.7979,33.9185,1009665.0
2020-04-01 09:40:00,39.37,39.45,39.28,39.34,809141.0,33.9099,33.9788,33.8324,33.884,809141.0
2020-04-01 09:50:00,39.33,39.41,39.31,39.33,497938.0,33.8754,33.9443,33.8582,33.8754,497938.0
2020-04-01 10:00:00,39.33,39.41,39.22,39.36,587669.0,33.8754,33.9443,33.7807,33.9013,587669.0
2020-04-01 10:10:00,39.35,39.46,39.32,39.39,965080.0,33.8927,33.9874,33.8668,33.9271,965080.0
2020-04-01 10:20:00,39.39,39.48,39.35,39.37,782310.0,33.9271,34.0046,33.8927,33.9099,782310.0
2020-04-01 10:30:00,39.38,39.47,39.33,39.4,388867.0,33.9185,33.996,33.8754,33.9357,388867.0
2020-04-01 10:40:00,39.39,39.52,39.36,39.48,380360.0,33.9271,34.0391,33.9013,34.0046,380360.0
2020-04-01 10:50:00,39.49,39.53,39.41,39.45,485738.0,34.0132,34.0477,33.9443,33.9788,485738.0
2020-04-01 11:00:00,39.45,39.54,39.42,39.54,485462.0,33.9788,34.0563,33.9529,34.0563,485462.0
2020-04-01 11:10:00,39.53,39.58,39.46,39.52,632673.0,34.0477,34.0908,33.9874,34.0391,632673.0
2020-04-01 11:20:00,39.52,39.55,39.29,39.3,504216.0,34.0391,34.0649,33.841,33.8496,504216.0
2020-04-01 11:30:00,39.3,39.33,39.23,39.24,463913.0,33.8496,33.8754,33.7893,33.7979,463913.0
2020-04-01 11:40:00,39.23,39.24,39.12,39.16,880941.0,33.7893,33.7979,33.6946,33.729,880941.0
2020-04-01 11:50:00,39.16,39.21,39.12,39.14,319623.0,33.729,33.7721,33.6946,33.7118,319623.0
2020-04-01 12:00:00,39.13,39.14,39.03,39.03,381128.0,33.7032,33.7118,33.617,33.617,381128.0
2020-04-01 12:10:00,39.04,39.11,38.99,39.0,388882.0,33.6256,33.6859,33.5826,33.5912,388882.0
2020-04-01 12:20:00,39.0,39.05,38.99,39.0,287093.0,33.5912,33.6343,33.5826,33.5912,287093.0
2020-04-01 12:30:00,39.0,39.03,38.88,38.9,197174.0,33.5912,33.617,33.4878,33.5051,197174.0
2020-04-01 12:40:00,38.92,38.93,38.82,38.83,158568.0,33.5223,33.5309,33.4362,33.4448,158568.0
2020-04-01 12:50:00,38.82,38.94,38.82,38.88,245913.0,33.4362,33.5395,33.4362,33.4878,245913.0
2020-04-01 13:00:00,38.86,38.98,38.84,38.93,1408021.0,33.4706,33.574,33.4534,33.5309,1408021.0
2020-04-01 13:10:00,38.91,38.95,38.88,38.93,221565.0,33.5137,33.5481,33.4878,33.5309,221565.0
2020-04-01 13:20:00,38.91,39.06,38.91,39.01,550271.0,33.5137,33.6429,33.5137,33.5998,550271.0
2020-04-01 13:30:00,39.01,39.01,38.92,38.98,250613.0,33.5998,33.5998,33.5223,33.574,250613.0
2020-04-01 13:40:00,38.98,39.06,38.96,39.02,287952.0,33.574,33.6429,33.5567,33.6084,287952.0
2020-04-01 13:50:00,39.02,39.13,38.99,39.11,205088.0,33.6084,33.7032,33.5826,33.6859,205088.0
2020-04-01 14:00:00,39.11,39.18,39.09,39.13,533881.0,33.6859,33.7462,33.6687,33.7032,533881.0
2020-04-01 14:10:00,39.14,39.15,39.07,39.09,459738.0,33.7118,33.7204,33.6515,33.6687,459738.0
2020-04-01 14:20:00,39.09,39.11,39.04,39.08,372125.0,33.6687,33.6859,33.6256,33.6601,372125.0
2020-04-01 14:30:00,39.07,39.1,38.98,39.08,676544.0,33.6515,33.6773,33.574,33.6601,676544.0
2020-04-01 14:40:00,39.08,39.08,39.01,39.04,790219.0,33.6601,33.6601,33.5998,33.6256,790219.0
2020-04-01 14:50:00,39.03,39.05,38.92,38.93,772553.0,33.617,33.6343,33.5223,33.5309,772553.0
2020-04-01 15:00:00,38.93,39.01,38.92,38.94,447647.0,33.5309,33.5998,33.5223,33.5395,447647.0
2020-04-01 15:10:00,38.93,39.01,38.91,38.99,601687.0,33.5309,33.5998,33.5137,33.5826,601687.0
2020-04-01 15:20:00,39.0,39.0,38.88,38.9,686429.0,33.5912,33.5912,33.4878,33.5051,686429.0
2020-04-01 15:30:00,38.9,38.94,38.78,38.8,807445.0,33.5051,33.5395,33.4017,33.4189,807445.0
2020-04-01 15:40:00,38.8,38.96,38.71,38.93,2089999.0,33.4189,33.5567,33.3414,33.5309,2089999.0
2020-04-01 15:50:00,38.93,38.93,38.79,38.85,2879739.0,33.5309,33.5309,33.4103,33.462,2879739.0
2020-04-02 09:30:00,39.55,39.76,39.47,39.65,732543.0,34.0649,34.2458,33.996,34.1511,732543.0
2020-04-02 09:40:00,39.66,39.71,39.43,39.45,447365.0,34.1597,34.2027,33.9616,33.9788,447365.0
2020-04-02 09:50:00,39.45,39.61,39.44,39.58,619508.0,33.9788,34.1166,33.9702,34.0908,619508.0
2020-04-02 10:00:00,39.6,39.72,39.52,39.72,202295.0,34.108,34.2113,34.0391,34.2113,202295.0
2020-04-02 10:10:00,39.72,39.79,39.65,39.75,313588.0,34.2113,34.2716,34.1511,34.2372,313588.0
2020-04-02 10:20:00,39.76,39.82,39.64,39.82,364125.0,34.2458,34.2975,34.1424,34.2975,364125.0
2020-04-02 10:30:00,39.81,40.26,39.78,40.26,513578.0,34.2889,34.6765,34.263,34.6765,513578.0
2020-04-02 10:40:00,40.28,40.28,40.05,40.06,490850.0,34.6937,34.6937,34.4956,34.5042,490850.0
2020-04-02 10:50:00,40.07,40.19,39.97,40.19,835959.0,34.5128,34.6162,34.4267,34.6162,835959.0
2020-04-02 11:00:00,40.2,40.21,39.99,40.0,348461.0,34.6248,34.6334,34.4439,34.4525,348461.0
2020-04-02 11:10:00,39.99,40.1,39.95,40.05,193000.0,34.4439,34.5386,34.4094,34.4956,193000.0
2020-04-02 11:20:00,40.06,40.07,39.91,39.93,223415.0,34.5042,34.5128,34.375,34.3922,223415.0
2020-04-02 11:30:00,39.93,40.06,39.93,39.98,357800.0,34.3922,34.5042,34.3922,34.4353,357800.0
2020-04-02 11:40:00,39.98,40.11,39.97,40.1,213996.0,34.4353,34.5473,34.4267,34.5386,213996.0
2020-04-02 11:50:00,40.1,40.13,40.01,40.08,226209.0,34.5386,34.5645,34.4611,34.5214,226209.0
2020-04-02 12:00:00,40.08,40.16,40.03,40.11,149610.0,34.5214,34.5903,34.4783,34.5473,149610.0
2020-04-02 12:10:00,40.1,40.17,40.08,40.08,246551.0,34.5386,34.5989,34.5214,34.5214,246551.0
2020-04-02 12:20:00,40.09,40.11,39.95,39.96,258238.0,34.53,34.5473,34.4094,34.4181,258238.0
2020-04-02 12:30:00,39.96,40.03,39.95,39.99,312144.0,34.4181,34.4783,34.4094,34.4439,312144.0
2020-04-02 12:40:00,39.99,40.06,39.94,40.05,234589.0,34.4439,34.5042,34.4008,34.4956,234589.0
2020-04-02 12:50:00,40.05,40.07,39.97,40.0,441952.0,34.4956,34.5128,34.4267,34.4525,441952.0
2020-04-02 13:00:00,40.01,40.07,39.91,39.91,727450.0,34.4611,34.5128,34.375,34.375,727450.0
2020-04-02 13:10:00,39.9,39.91,39.73,39.74,196268.0,34.3664,34.375,34.22,34.2286,196268.0
2020-04-02 13:20:00,39.73,39.79,39.64,39.66,330182.0,34.22,34.2716,34.1424,34.1597,330182.0
2020-04-02 13:30:00,39.66,39.71,39.63,39.67,343553.0,34.1597,34.2027,34.1338,34.1683,343553.0
2020-04-02 13:40:00,39.66,39.81,39.66,39.77,1493819.0,34.1597,34.2889,34.1597,34.2544,1493819.0
2020-04-02 13:50:00,39.78,39.82,39.7,39.71,237239.0,34.263,34.2975,34.1941,34.2027,237239.0
2020-04-02 14:00:00,39.71,39.71,39.54,39.55,223356.0,34.2027,34.2027,34.0563,34.0649,223356.0
2020-04-02 14:10:00,39.54,39.66,39.5,39.5,247025.0,34.0563,34.1597,34.0219,34.0219,247025.0
2020-04-02 14:20:00,39.5,39.68,39.48,39.66,419331.0,34.0219,34.1769,34.0046,34.1597,419331.0
2020-04-02 14:30:00,39.66,39.72,39.58,39.7,238164.0,34.1597,34.2113,34.0908,34.1941,238164.0
2020-04-02 14:40:00,39.7,39.7,39.58,39.65,266406.0,34.1941,34.1941,34.0908,34.1511,266406.0
2020-04-02 14:50:00,39.64,39.87,39.62,39.86,398457.0,34.1424,34.3405,34.1252,34.3319,398457.0
2020-04-02 15:00:00,39.87,39.91,39.78,39.9,371861.0,34.3405,34.375,34.263,34.3664,371861.0
2020-04-02 15:10:00,39.9,39.94,39.82,39.92,487217.0,34.3664,34.4008,34.2975,34.3836,487217.0
2020-04-02 15:20:00,39.93,39.96,39.88,39.94,337530.0,34.3922,34.4181,34.3492,34.4008,337530.0
2020-04-02 15:30:00,39.94,39.98,39.84,39.88,530741.0,34.4008,34.4353,34.3147,34.3492,530741.0
2020-04-02 15:40:00,39.88,40.04,39.87,39.95,684533.0,34.3492,34.487,34.3405,34.4094,684533.0
2020-04-02 15:50:00,39.95,40.14,39.94,40.12,997763.0,34.4094,34.5731,34.4008,34.5559,997763.0
2020-04-03 09:30:00,40.01,40.12,39.97,40.12,863347.0,34.4611,34.5559,34.4267,34.5559,863347.0
2020-04-03 09:40:00,40.11,40.17,40.02,40.03,367858.0,34.5473,34.5989,34.4697,34.4783,367858.0
2020-04-03 09:50:00,40.03,40.06,39.93,39.96,626690.0,34.4783,34.5042,34.3922,34.4181,626690.0
2020-04-03 10:00:00,39.97,40.07,39.95,40.06,447156.0,34.4267,34.5128,34.4094,34.5042,447156.0
2020-04-03 10:10:00,40.07,40.07,39.88,39.89,231901.0,34.5128,34.5128,34.3492,34.3578,231901.0
2020-04-03 10:20:00,39.89,39.92,39.81,39.83,590270.0,34.3578,34.3836,34.2889,34.3061,590270.0
2020-04-03 10:30:00,39.83,39.86,39.72,39.75,425770.0,34.3061,34.3319,34.2113,34.2372,425770.0
2020-04-03 10:40:00,39.75,39.82,39.72,39.8,353799.0,34.2372,34.2975,34.2113,34.2802,353799.0
2020-04-03 10:50:00,39.8,39.83,39.73,39.79,307913.0,34.2802,34.3061,34.22,34.2716,307913.0
2020-04-03 11:00:00,39.8,39.83,39.66,39.69,876891.0,34.2802,34.3061,34.1597,34.1855,876891.0
2020-04-03 11:10:00,39.7,39.74,39.6,39.62,397396.0,34.1941,34.2286,34.108,34.1252,397396.0
2020-04-03 11:20:00,39.63,39.66,39.48,39.51,739373.0,34.1338,34.1597,34.0046,34.0305,739373.0
2020-04-03 11:30:00,39.5,39.53,39.45,39.5,770312.0,34.0219,34.0477,33.9788,34.0219,770312.0
2020-04-03 11:40:00,39.49,39.49,39.26,39.27,562678.0,34.0132,34.0132,33.8151,33.8238,562678.0
2020-04-03 11:50:00,39.28,39.32,39.22,39.29,255429.0,33.8324,33.8668,33.7807,33.841,255429.0
2020-04-03 12:00:00,39.28,39.32,39.19,39.22,288296.0,33.8324,33.8668,33.7548,33.7807,288296.0
2020-04-03 12:10:00,39.23,39.24,39.13,39.16,303097.0,33.7893,33.7979,33.7032,33.729,303097.0
2020-04-03 12:20:00,39.15,39.23,39.13,39.23,493693.0,33.7204,33.7893,33.7032,33.7893,493693.0
2020-04-03 12:30:00,39.22,39.3,39.19,39.3,293485.0,33.7807,33.8496,33.7548,33.8496,293485.0
2020-04-03 12:40:00,39.29,39.35,39.2,39.23,329794.0,33.841,33.8927,33.7635,33.7893,329794.0
2020-04-03 12:50:00,39.23,39.29,39.21,39.27,127677.0,33.7893,33.841,33.7721,33.8238,127677.0
2020-04-03 13:00:00,39.27,39.37,39.24,39.37,245644.0,33.8238,33.9099,33.7979,33.9099,245644.0
2020-04-03 13:10:00,39.37,39.37,39.26,39.31,224016.0,33.9099,33.9099,33.8151,33.8582,224016.0
2020-04-03 13:20:00,39.31,39.33,39.2,39.23,316678.0,33.8582,33.8754,33.7635,33.7893,316678.0
2020-04-03 13:30:00,39.23,39.24,39.18,39.2,341513.0,33.7893,33.7979,33.7462,33.7635,341513.0
2020-04-03 13:40:00,39.19,39.26,39.16,39.22,322447.0,33.7548,33.8151,33.729,33.7807,322447.0
2020-04-03 13:50:00,39.23,39.25,39.15,39.21,308484.0,33.7893,33.8065,33.7204,33.7721,308484.0
2020-04-03 14:00:00,39.21,39.25,39.17,39.19,368459.0,33.7721,33.8065,33.7376,33.7548,368459.0
2020-04-03 14:10:00,39.19,39.2,39.14,39.18,329965.0,33.7548,33.7635,33.7118,33.7462,329965.0
2020-04-03 14:20:00,39.18,39.3,39.17,39.29,329792.0,33.7462,33.8496,33.7376,33.841,329792.0
2020-04-03 14:30:00,39.28,39.29,39.22,39.25,350987.0,33.8324,33.841,33.7807,33.8065,350987.0
2020-04-03 14:40:00,39.25,39.29,39.21,39.29,374091.0,33.8065,33.841,33.7721,33.841,374091.0
2020-04-03 14:50:00,39.28,39.41,39.28,39.39,449413.0,33.8324,33.9443,33.8324,33.9271,449413.0
2020-04-03 15:00:00,39.4,39.44,39.31,39.34,473659.0,33.9357,33.9702,33.8582,33.884,473659.0
2020-04-03 15:10:00,39.34,39.43,39.32,39.37,860956.0,33.884,33.9616,33.8668,33.9099,860956.0
2020-04-03 15:20:00,39.37,39.39,39.29,39.36,637596.0,33.9099,33.9271,33.841,33.9013,637596.0
2020-04-03 15:30:00,39.36,39.4,39.26,39.27,733148.0,33.9013,33.9357,33.8151,33.8238,733148.0
2020-04-03 15:40:00,39.27,39.37,39.2,39.35,1205634.0,33.8238,33.9099,33.7635,33.8927,1205634.0
2020-04-03 15:50:00,39.36,39.47,39.29,39.39,1707177.0,33.9013,33.996,33.841,33.9271,1707177.0
2020-04-06 09:30:00,40.91,40.98,40.74,40.83,359567.0,35.2363,35.2966,35.0899,35.1674,359567.0
2020-04-06 09:40:00,40.83,41.01,40.83,40.98,370756.0,35.1674,35.3224,35.1674,35.2966,370756.0
2020-04-06 09:50:00,40.99,41.17,40.99,41.16,798172.0,35.3052,35.4602,35.3052,35.4516,798172.0
2020-04-06 10:00:00,41.15,41.2,41.11,41.2,626286.0,35.443,35.4861,35.4086,35.4861,626286.0
2020-04-06 10:10:00,41.19,41.25,41.15,41.25,382421.0,35.4775,35.5292,35.443,35.5292,382421.0
2020-04-06 10:20:00,41.24,41.3,41.21,41.22,280868.0,35.5205,35.5722,35.4947,35.5033,280868.0
2020-04-06 10:30:00,41.22,41.27,41.15,41.25,463664.0,35.5033,35.5464,35.443,35.5292,463664.0
2020-04-06 10:40:00,41.25,41.26,41.09,41.11,282810.0,35.5292,35.5378,35.3913,35.4086,282810.0
2020-04-06 10:50:00,41.1,41.18,41.09,41.16,405175.0,35.4,35.4689,35.3913,35.4516,405175.0
2020-04-06 11:00:00,41.16,41.25,41.11,41.22,227309.0,35.4516,35.5292,35.4086,35.5033,227309.0
2020-04-06 11:10:00,41.23,41.26,41.19,41.24,348523.0,35.5119,35.5378,35.4775,35.5205,348523.0
2020-04-06 11:20:00,41.22,41.29,41.19,41.29,417195.0,35.5033,35.5636,35.4775,35.5636,417195.0
2020-04-06 11:30:00,41.29,41.32,41.21,41.26,921867.0,35.5636,35.5894,35.4947,35.5378,921867.0
2020-04-06 11:40:00,41.26,41.35,41.24,41.32,528361.0,35.5378,35.6153,35.5205,35.5894,528361.0
2020-04-06 11:50:00,41.32,41.34,41.27,41.29,368523.0,35.5894,35.6067,35.5464,35.5636,368523.0
2020-04-06 12:00:00,41.3,41.32,41.26,41.32,281267.0,35.5722,35.5894,35.5378,35.5894,281267.0
2020-04-06 12:10:00,41.32,41.34,41.27,41.32,123669.0,35.5894,35.6067,35.5464,35.5894,123669.0
2020-04-06 12:20:00,41.33,41.39,41.33,41.36,271753.0,35.5981,35.6497,35.5981,35.6239,271753.0
2020-04-06 12:30:00,41.36,41.39,41.3,41.36,165020.0,35.6239,35.6497,35.5722,35.6239,165020.0
2020-04-06 12:40:00,41.36,41.38,41.31,41.36,258375.0,35.6239,35.6411,35.5808,35.6239,258375.0
2020-04-06 12:50:00,41.36,41.39,41.32,41.39,481177.0,35.6239,35.6497,35.5894,35.6497,481177.0
2020-04-06 13:00:00,41.39,41.42,41.35,41.36,282345.0,35.6497,35.6756,35.6153,35.6239,282345.0
2020-04-06 13:10:00,41.36,41.4,41.33,41.39,241474.0,35.6239,35.6583,35.5981,35.6497,241474.0
2020-04-06 13:20:00,41.39,41.41,41.35,41.36,1148731.0,35.6497,35.667,35.6153,35.6239,1148731.0
2020-04-06 13:30:00,41.36,41.41,41.3,41.38,791223.0,35.6239,35.667,35.5722,35.6411,791223.0
2020-04-06 13:40:00,41.37,41.46,41.37,41.45,307216.0,35.6325,35.71,35.6325,35.7014,307216.0
2020-04-06 13:50:00,41.45,41.45,41.41,41.43,356750.0,35.7014,35.7014,35.667,35.6842,356750.0
2020-04-06 14:00:00,41.43,41.43,41.33,41.34,408722.0,35.6842,35.6842,35.5981,35.6067,408722.0
2020-04-06 14:10:00,41.33,41.34,41.27,41.3,238784.0,35.5981,35.6067,35.5464,35.5722,238784.0
2020-04-06 14:20:00,41.3,41.34,41.27,41.3,229899.0,35.5722,35.6067,35.5464,35.5722,229899.0
2020-04-06 14:30:00,41.3,41.34,41.28,41.29,387252.0,35.5722,35.6067,35.555,35.5636,387252.0
2020-04-06 14:40:00,41.29,41.31,41.24,41.28,603649.0,35.5636,35.5808,35.5205,35.555,603649.0
2020-04-06 14:50:00,41.28,41.31,41.25,41.26,557152.0,35.555,35.5808,35.5292,35.5378,557152.0
2020-04-06 15:00:00,41.26,41.32,41.21,41.3,403350.0,35.5378,35.5894,35.4947,35.5722,403350.0
2020-04-06 15:10:00,41.3,41.3,41.12,41.14,449290.0,35.5722,35.5722,35.4172,35.4344,449290.0
2020-04-06 15:20:00,41.14,41.28,41.12,41.27,410807.0,35.4344,35.555,35.4172,35.5464,410807.0
2020-04-06 15:30:00,41.27,41.28,41.21,41.25,552790.0,35.5464,35.555,35.4947,35.5292,552790.0
2020-04-06 15:40:00,41.25,41.3,41.21,41.29,814226.0,35.5292,35.5722,35.4947,35.5636,814226.0
2020-04-06 15:50:00,41.3,41.46,41.3,41.42,2000265.0,35.5722,35.71,35.5722,35.6756,2000265.0
2020-04-07 09:30:00,42.81,42.86,42.59,42.59,588649.0,36.8728,36.9159,36.6833,36.6833,588649.0
2020-04-07 09:40:00,42.59,42.66,42.54,42.59,440905.0,36.6833,36.7436,36.6402,36.6833,440905.0
2020-04-07 09:50:00,42.58,42.72,42.56,42.65,398406.0,36.6747,36.7953,36.6575,36.735,398406.0
2020-04-07 10:00:00,42.66,42.68,42.42,42.43,267099.0,36.7436,36.7608,36.5369,36.5455,267099.0
2020-04-07 10:10:00,42.43,42.49,42.28,42.42,446735.0,36.5455,36.5972,36.4163,36.5369,446735.0
2020-04-07 10:20:00,42.41,42.43,42.23,42.26,326951.0,36.5283,36.5455,36.3732,36.3991,326951.0
2020-04-07 10:30:00,42.27,42.41,42.26,42.27,443781.0,36.4077,36.5283,36.3991,36.4077,443781.0
2020-04-07 10:40:00,42.27,42.29,42.05,42.06,223329.0,36.4077,36.4249,36.2182,36.2268,223329.0
2020-04-07 10:50:00,42.06,42.15,41.97,42.11,270419.0,36.2268,36.3043,36.1493,36.2699,270419.0
2020-04-07 11:00:00,42.1,42.25,42.07,42.23,363031.0,36.2613,36.3905,36.2354,36.3732,363031.0
2020-04-07 11:10:00,42.23,42.3,42.16,42.27,312431.0,36.3732,36.4335,36.3129,36.4077,312431.0
2020-04-07 11:20:00,42.26,42.32,42.2,42.3,206564.0,36.3991,36.4508,36.3474,36.4335,206564.0
2020-04-07 11:30:00,42.3,42.38,42.28,42.38,268186.0,36.4335,36.5024,36.4163,36.5024,268186.0
2020-04-07 11:40:00,42.38,42.42,42.33,42.35,242183.0,36.5024,36.5369,36.4594,36.4766,242183.0
2020-04-07 11:50:00,42.36,42.37,42.25,42.29,269129.0,36.4852,36.4938,36.3905,36.4249,269129.0
2020-04-07 12:00:00,42.3,42.46,42.29,42.46,197800.0,36.4335,36.5713,36.4249,36.5713,197800.0
2020-04-07 12:10:00,42.46,42.55,42.39,42.55,192271.0,36.5713,36.6489,36.511,36.6489,192271.0
2020-04-07 12:20:00,42.55,42.56,42.44,42.52,231708.0,36.6489,36.6575,36.5541,36.623,231708.0
2020-04-07 12:30:00,42.52,42.53,42.37,42.41,215969.0,36.623,36.6316,36.4938,36.5283,215969.0
2020-04-07 12:40:00,42.41,42.48,42.38,42.45,336943.0,36.5283,36.5886,36.5024,36.5627,336943.0
2020-04-07 12:50:00,42.45,42.46,42.34,42.37,259088.0,36.5627,36.5713,36.468,36.4938,259088.0
2020-04-07 13:00:00,42.37,42.44,42.33,42.35,362890.0,36.4938,36.5541,36.4594,36.4766,362890.0
2020-04-07 13:10:00,42.35,42.4,42.27,42.3,223966.0,36.4766,36.5197,36.4077,36.4335,223966.0
2020-04-07 13:20:00,42.3,42.33,42.23,42.32,181987.0,36.4335,36.4594,36.3732,36.4508,181987.0
2020-04-07 13:30:00,42.32,42.33,42.21,42.22,165286.0,36.4508,36.4594,36.356,36.3646,165286.0
2020-04-07 13:40:00,42.21,42.28,42.18,42.23,172637.0,36.356,36.4163,36.3302,36.3732,172637.0
2020-04-07 13:50:00,42.23,42.23,42.15,42.16,249998.0,36.3732,36.3732,36.3043,36.3129,249998.0
2020-04-07 14:00:00,42.16,42.17,41.98,42.01,255994.0,36.3129,36.3216,36.1579,36.1837,255994.0
2020-04-07 14:10:00,42.01,42.08,41.92,41.93,394967.0,36.1837,36.244,36.1062,36.1148,394967.0
2020-04-07 14:20:00,41.93,42.1,41.92,42.01,633726.0,36.1148,36.2613,36.1062,36.1837,633726.0
2020-04-07 14:30:00,42.01,42.06,41.92,41.93,340661.0,36.1837,36.2268,36.1062,36.1148,340661.0
2020-04-07 14:40:00,41.93,41.94,41.83,41.83,616134.0,36.1148,36.1235,36.0287,36.0287,616134.0
2020-04-07 14:50:00,41.82,41.83,41.73,41.76,379132.0,36.0201,36.0287,35.9426,35.9684,379132.0
2020-04-07 15:00:00,41.76,41.91,41.74,41.9,508714.0,35.9684,36.0976,35.9512,36.089,508714.0
2020-04-07 15:10:00,41.89,41.96,41.74,41.74,466763.0,36.0804,36.1407,35.9512,35.9512,466763.0
2020-04-07 15:20:00,41.73,41.77,41.61,41.63,2255692.0,35.9426,35.977,35.8392,35.8564,2255692.0
2020-04-07 15:30:00,41.64,41.79,41.59,41.79,674661.0,35.8651,35.9943,35.822,35.9943,674661.0
2020-04-07 15:40:00,41.79,41.94,41.76,41.91,629906.0,35.9943,36.1235,35.9684,36.0976,629906.0
2020-04-07 15:50:00,41.92,41.92,41.63,41.66,1147909.0,36.1062,36.1062,35.8564,35.8823,1147909.0
2020-04-08 09:30:00,41.82,41.96,41.69,41.78,640016.0,36.0201,36.1407,35.9081,35.9856,640016.0
2020-04-08 09:40:00,41.77,41.86,41.66,41.67,518597.0,35.977,36.0546,35.8823,35.8909,518597.0
2020-04-08 09:50:00,41.66,41.71,41.59,41.6,129696.0,35.8823,35.9254,35.822,35.8306,129696.0
2020-04-08 10:00:00,41.61,41.68,41.5,41.53,186432.0,35.8392,35.8995,35.7445,35.7703,186432.0
2020-04-08 10:10:00,41.53,41.67,41.53,41.66,229018.0,35.7703,35.8909,35.7703,35.8823,229018.0
2020-04-08 10:20:00,41.67,41.73,41.61,41.72,201417.0,35.8909,35.9426,35.8392,35.934,201417.0
2020-04-08 10:30:00,41.73,41.77,41.68,41.71,99582.0,35.9426,35.977,35.8995,35.9254,99582.0
2020-04-08 10:40:00,41.71,41.74,41.63,41.74,216682.0,35.9254,35.9512,35.8564,35.9512,216682.0
2020-04-08 10:50:00,41.75,41.82,41.7,41.82,498069.0,35.9598,36.0201,35.9167,36.0201,498069.0
2020-04-08 11:00:00,41.8,41.82,41.73,41.77,227605.0,36.0029,36.0201,35.9426,35.977,227605.0
2020-04-08 11:10:00,41.77,41.95,41.77,41.91,281478.0,35.977,36.1321,35.977,36.0976,281478.0
2020-04-08 11:20:00,41.92,42.04,41.92,42.02,172238.0,36.1062,36.2096,36.1062,36.1924,172238.0
2020-04-08 11:30:00,42.02,42.09,41.99,42.07,153207.0,36.1924,36.2527,36.1665,36.2354,153207.0
2020-04-08 11:40:00,42.08,42.11,42.05,42.08,228984.0,36.244,36.2699,36.2182,36.244,228984.0
2020-04-08 11:50:00,42.07,42.07,42.0,42.02,187138.0,36.2354,36.2354,36.1751,36.1924,187138.0
2020-04-08 12:00:00,42.02,42.04,41.98,42.01,207083.0,36.1924,36.2096,36.1579,36.1837,207083.0
2020-04-08 12:10:00,42.01,42.08,41.97,42.06,192454.0,36.1837,36.244,36.1493,36.2268,192454.0
2020-04-08 12:20:00,42.06,42.09,41.99,42.0,171158.0,36.2268,36.2527,36.1665,36.1751,171158.0
2020-04-08 12:30:00,42.0,42.1,41.97,42.09,190353.0,36.1751,36.2613,36.1493,36.2527,190353.0
2020-04-08 12:40:00,42.09,42.13,42.05,42.06,314315.0,36.2527,36.2871,36.2182,36.2268,314315.0
2020-04-08 12:50:00,42.05,42.07,41.99,42.04,316997.0,36.2182,36.2354,36.1665,36.2096,316997.0
2020-04-08 13:00:00,42.05,42.08,42.01,42.05,265845.0,36.2182,36.244,36.1837,36.2182,265845.0
2020-04-08 13:10:00,42.05,42.09,42.01,42.07,393913.0,36.2182,36.2527,36.1837,36.2354,393913.0
2020-04-08 13:20:00,42.07,42.11,42.03,42.04,522785.0,36.2354,36.2699,36.201,36.2096,522785.0
2020-04-08 13:30:00,42.04,42.07,41.94,41.95,643443.0,36.2096,36.2354,36.1235,36.1321,643443.0
2020-04-08 13:40:00,41.96,41.99,41.92,41.95,517419.0,36.1407,36.1665,36.1062,36.1321,517419.0
2020-04-08 13:50:00,41.95,41.98,41.91,41.91,1104627.0,36.1321,36.1579,36.0976,36.0976,1104627.0
2020-04-08 14:00:00,41.91,41.98,41.9,41.98,617152.0,36.0976,36.1579,36.089,36.1579,617152.0
2020-04-08 14:10:00,41.98,42.04,41.96,42.02,700177.0,36.1579,36.2096,36.1407,36.1924,700177.0
2020-04-08 14:20:00,42.02,42.1,41.98,42.09,681024.0,36.1924,36.2613,36.1579,36.2527,681024.0
2020-04-08 14:30:00,42.09,42.16,42.08,42.16,803630.0,36.2527,36.3129,36.244,36.3129,803630.0
2020-04-08 14:40:00,42.16,42.19,42.1,42.11,639720.0,36.3129,36.3388,36.2613,36.2699,639720.0
2020-04-08 14:50:00,42.11,42.18,42.1,42.17,861700.0,36.2699,36.3302,36.2613,36.3216,861700.0
2020-04-08 15:00:00,42.17,42.2,42.14,42.19,735453.0,36.3216,36.3474,36.2957,36.3388,735453.0
2020-04-08 15:10:00,42.18,42.19,42.11,42.14,751759.0,36.3302,36.3388,36.2699,36.2957,751759.0
2020-04-08 15:20:00,42.14,42.14,42.06,42.11,878117.0,36.2957,36.2957,36.2268,36.2699,878117.0
2020-04-08 15:30:00,42.12,42.17,42.04,42.08,1002763.0,36.2785,36.3216,36.2096,36.244,1002763.0
2020-04-08 15:40:00,42.08,42.14,42.01,42.12,1166955.0,36.244,36.2957,36.1837,36.2785,1166955.0
2020-04-08 15:50:00,42.12,42.25,42.1,42.13,2583335.0,36.2785,36.3905,36.2613,36.2871,2583335.0
2020-04-09 09:30:00,42.59,42.71,42.57,42.7,1072151.0,36.6833,36.7867,36.6661,36.7781,1072151.0
2020-04-09 09:40:00,42.71,42.87,42.7,42.85,494239.0,36.7867,36.9245,36.7781,36.9073,494239.0
2020-04-09 09:50:00,42.84,42.87,42.74,42.84,781673.0,36.8986,36.9245,36.8125,36.8986,781673.0
2020-04-09 10:00:00,42.85,42.85,42.48,42.48,532057.0,36.9073,36.9073,36.5886,36.5886,532057.0
2020-04-09 10:10:00,42.5,42.55,42.42,42.42,384516.0,36.6058,36.6489,36.5369,36.5369,384516.0
2020-04-09 10:20:00,42.42,42.6,42.36,42.6,772266.0,36.5369,36.6919,36.4852,36.6919,772266.0
2020-04-09 10:30:00,42.59,42.73,42.55,42.71,624919.0,36.6833,36.8039,36.6489,36.7867,624919.0
2020-04-09 10:40:00,42.7,42.79,42.67,42.74,375584.0,36.7781,36.8556,36.7522,36.8125,375584.0
2020-04-09 10:50:00,42.74,42.75,42.64,42.71,261910.0,36.8125,36.8211,36.7264,36.7867,261910.0
2020-04-09 11:00:00,42.72,42.72,42.52,42.61,437347.0,36.7953,36.7953,36.623,36.7005,437347.0
2020-04-09 11:10:00,42.6,42.64,42.55,42.58,444616.0,36.6919,36.7264,36.6489,36.6747,444616.0
2020-04-09 11:20:00,42.59,42.68,42.52,42.68,399488.0,36.6833,36.7608,36.623,36.7608,399488.0
2020-04-09 11:30:00,42.68,42.71,42.6,42.69,539959.0,36.7608,36.7867,36.6919,36.7694,539959.0
2020-04-09 11:40:00,42.7,42.73,42.66,42.73,451283.0,36.7781,36.8039,36.7436,36.8039,451283.0
2020-04-09 11:50:00,42.72,42.73,42.63,42.68,413620.0,36.7953,36.8039,36.7178,36.7608,413620.0
2020-04-09 12:00:00,42.66,42.72,42.63,42.65,563483.0,36.7436,36.7953,36.7178,36.735,563483.0
2020-04-09 12:10:00,42.66,42.73,42.6,42.72,535610.0,36.7436,36.8039,36.6919,36.7953,535610.0
2020-04-09 12:20:00,42.72,42.73,42.63,42.64,305360.0,36.7953,36.8039,36.7178,36.7264,305360.0
2020-04-09 12:30:00,42.64,42.67,42.61,42.66,292644.0,36.7264,36.7522,36.7005,36.7436,292644.0
2020-04-09 12:40:00,42.67,42.71,42.62,42.66,702513.0,36.7522,36.7867,36.7091,36.7436,702513.0
2020-04-09 12:50:00,42.66,42.76,42.64,42.72,328976.0,36.7436,36.8297,36.7264,36.7953,328976.0
2020-04-09 13:00:00,42.72,42.74,42.69,42.71,376540.0,36.7953,36.8125,36.7694,36.7867,376540.0
2020-04-09 13:10:00,42.72,42.74,42.66,42.73,377365.0,36.7953,36.8125,36.7436,36.8039,377365.0
2020-04-09 13:20:00,42.73,42.77,42.69,42.75,485058.0,36.8039,36.8383,36.7694,36.8211,485058.0
2020-04-09 13:30:00,42.75,42.79,42.62,42.63,1813672.0,36.8211,36.8556,36.7091,36.7178,1813672.0
2020-04-09 13:40:00,42.64,42.67,42.57,42.58,649913.0,36.7264,36.7522,36.6661,36.6747,649913.0
2020-04-09 13:50:00,42.58,42.61,42.51,42.58,1307281.0,36.6747,36.7005,36.6144,36.6747,1307281.0
2020-04-09 14:00:00,42.59,42.59,42.38,42.4,546206.0,36.6833,36.6833,36.5024,36.5197,546206.0
2020-04-09 14:10:00,42.4,42.46,42.35,42.37,1342933.0,36.5197,36.5713,36.4766,36.4938,1342933.0
2020-04-09 14:20:00,42.37,42.44,42.31,42.38,574176.0,36.4938,36.5541,36.4421,36.5024,574176.0
2020-04-09 14:30:00,42.38,42.46,42.33,42.34,507552.0,36.5024,36.5713,36.4594,36.468,507552.0
2020-04-09 14:40:00,42.34,42.37,42.24,42.25,682250.0,36.468,36.4938,36.3819,36.3905,682250.0
2020-04-09 14:50:00,42.26,42.26,42.1,42.18,342586.0,36.3991,36.3991,36.2613,36.3302,342586.0
2020-04-09 15:00:00,42.18,42.21,42.12,42.2,949986.0,36.3302,36.356,36.2785,36.3474,949986.0
2020-04-09 15:10:00,42.2,42.23,42.15,42.16,923432.0,36.3474,36.3732,36.3043,36.3129,923432.0
2020-04-09 15:20:00,42.17,42.19,42.07,42.14,600127.0,36.3216,36.3388,36.2354,36.2957,600127.0
2020-04-09 15:30:00,42.15,42.19,42.06,42.13,1015800.0,36.3043,36.3388,36.2268,36.2871,1015800.0
2020-04-09 15:40:00,42.13,42.18,41.88,41.94,6711561.0,36.2871,36.3302,36.0718,36.1235,6711561.0
2020-04-09 15:50:00,41.95,42.09,41.93,42.05,1792531.0,36.1321,36.2527,36.1148,36.2182,1792531.0
2020-04-13 09:30:00,42.01,42.05,41.92,41.99,843440.0,36.1837,36.2182,36.1062,36.1665,843440.0
2020-04-13 09:40:00,42.0,42.0,41.8,41.86,342142.0,36.1751,36.1751,36.0029,36.0546,342142.0
2020-04-13 09:50:00,41.85,41.92,41.73,41.74,420885.0,36.0459,36.1062,35.9426,35.9512,420885.0
2020-04-13 10:00:00,41.75,41.9,41.75,41.85,360910.0,35.9598,36.089,35.9598,36.0459,360910.0
2020-04-13 10:10:00,41.85,41.87,41.72,41.73,448509.0,36.0459,36.0632,35.934,35.9426,448509.0
2020-04-13 10:20:00,41.74,41.8,41.67,41.79,454573.0,35.9512,36.0029,35.8909,35.9943,454573.0
2020-04-13 10:30:00,41.79,41.8,41.68,41.69,509422.0,35.9943,36.0029,35.8995,35.9081,509422.0
2020-04-13 10:40:00,41.69,41.75,41.65,41.69,403421.0,35.9081,35.9598,35.8737,35.9081,403421.0
2020-04-13 10:50:00,41.69,41.75,41.65,41.71,855269.0,35.9081,35.9598,35.8737,35.9254,855269.0
2020-04-13 11:00:00,41.71,41.74,41.6,41.63,295169.0,35.9254,35.9512,35.8306,35.8564,295169.0
2020-04-13 11:10:00,41.64,41.73,41.63,41.72,270141.0,35.8651,35.9426,35.8564,35.934,270141.0
2020-04-13 11:20:00,41.72,41.84,41.7,41.83,390753.0,35.934,36.0373,35.9167,36.0287,390753.0
2020-04-13 11:30:00,41.83,41.85,41.76,41.8,301096.0,36.0287,36.0459,35.9684,36.0029,301096.0
2020-04-13 11:40:00,41.81,41.88,41.76,41.87,751486.0,36.0115,36.0718,35.9684,36.0632,751486.0
2020-04-13 11:50:00,41.87,41.88,41.82,41.84,319244.0,36.0632,36.0718,36.0201,36.0373,319244.0
2020-04-13 12:00:00,41.84,41.91,41.82,41.89,395034.0,36.0373,36.0976,36.0201,36.0804,395034.0
2020-04-13 12:10:00,41.9,41.98,41.89,41.96,786244.0,36.089,36.1579,36.0804,36.1407,786244.0
2020-04-13 12:20:00,41.96,41.97,41.88,41.89,509872.0,36.1407,36.1493,36.0718,36.0804,509872.0
2020-04-13 12:30:00,41.89,41.89,41.81,41.84,1338760.0,36.0804,36.0804,36.0115,36.0373,1338760.0
2020-04-13 12:40:00,41.84,41.91,41.83,41.89,582369.0,36.0373,36.0976,36.0287,36.0804,582369.0
2020-04-13 12:50:00,41.89,41.89,41.8,41.85,329293.0,36.0804,36.0804,36.0029,36.0459,329293.0
2020-04-13 13:00:00,41.84,41.89,41.81,41.89,551845.0,36.0373,36.0804,36.0115,36.0804,551845.0
2020-04-13 13:10:00,41.88,41.89,41.81,41.85,523137.0,36.0718,36.0804,36.0115,36.0459,523137.0
2020-04-13 13:20:00,41.85,41.87,41.82,41.85,323392.0,36.0459,36.0632,36.0201,36.0459,323392.0
2020-04-13 13:30:00,41.84,41.9,41.83,41.9,645772.0,36.0373,36.089,36.0287,36.089,645772.0
2020-04-13 13:40:00,41.89,41.95,41.88,41.93,269755.0,36.0804,36.1321,36.0718,36.1148,269755.0
2020-04-13 13:50:00,41.93,42.02,41.91,41.96,621753.0,36.1148,36.1924,36.0976,36.1407,621753.0
2020-04-13 14:00:00,41.97,42.05,41.95,41.98,424675.0,36.1493,36.2182,36.1321,36.1579,424675.0
2020-04-13 14:10:00,41.98,41.99,41.91,41.96,668743.0,36.1579,36.1665,36.0976,36.1407,668743.0
2020-04-13 14:20:00,41.96,41.97,41.91,41.96,451707.0,36.1407,36.1493,36.0976,36.1407,451707.0
2020-04-13 14:30:00,41.96,42.01,41.94,41.96,734384.0,36.1407,36.1837,36.1235,36.1407,734384.0
2020-04-13 14:40:00,41.96,42.02,41.92,41.98,475319.0,36.1407,36.1924,36.1062,36.1579,475319.0
2020-04-13 14:50:00,41.98,42.03,41.96,42.02,716375.0,36.1579,36.201,36.1407,36.1924,716375.0
2020-04-13 15:00:00,42.02,42.03,41.93,41.95,708297.0,36.1924,36.201,36.1148,36.1321,708297.0
2020-04-13 15:10:00,41.95,42.07,41.94,42.07,336974.0,36.1321,36.2354,36.1235,36.2354,336974.0
2020-04-13 15:20:00,42.07,42.09,42.02,42.07,468577.0,36.2354,36.2527,36.1924,36.2354,468577.0
2020-04-13 15:30:00,42.07,42.12,42.04,42.1,1275642.0,36.2354,36.2785,36.2096,36.2613,1275642.0
2020-04-13 15:40:00,42.1,42.12,42.05,42.1,808840.0,36.2613,36.2785,36.2182,36.2613,808840.0
2020-04-13 15:50:00,42.11,42.12,42.01,42.06,1344086.0,36.2699,36.2785,36.1837,36.2268,1344086.0
2020-04-14 09:30:00,43.09,43.26,43.02,43.15,1491190.0,37.114,37.2604,37.0537,37.1656,1491190.0
2020-04-14 09:40:00,43.14,43.28,43.11,43.27,564520.0,37.157,37.2776,37.1312,37.269,564520.0
2020-04-14 09:50:00,43.27,43.29,43.21,43.27,1081632.0,37.269,37.2862,37.2173,37.269,1081632.0
2020-04-14 10:00:00,43.29,43.29,43.18,43.23,1587293.0,37.2862,37.2862,37.1915,37.2346,1587293.0
2020-04-14 10:10:00,43.23,43.3,43.22,43.29,1275737.0,37.2346,37.2948,37.2259,37.2862,1275737.0
2020-04-14 10:20:00,43.29,43.31,43.18,43.22,1367630.0,37.2862,37.3035,37.1915,37.2259,1367630.0
2020-04-14 10:30:00,43.21,43.22,43.14,43.17,582112.0,37.2173,37.2259,37.157,37.1829,582112.0
2020-04-14 10:40:00,43.17,43.21,43.14,43.16,444663.0,37.1829,37.2173,37.157,37.1743,444663.0
2020-04-14 10:50:00,43.16,43.19,43.07,43.08,640252.0,37.1743,37.2001,37.0967,37.1054,640252.0
2020-04-14 11:00:00,43.08,43.15,42.98,43.0,926828.0,37.1054,37.1656,37.0192,37.0364,926828.0
2020-04-14 11:10:00,43.01,43.04,42.94,42.95,743568.0,37.0451,37.0709,36.9848,36.9934,743568.0
2020-04-14 11:20:00,42.95,43.02,42.94,42.97,1037357.0,36.9934,37.0537,36.9848,37.0106,1037357.0
2020-04-14 11:30:00,42.98,43.04,42.97,43.0,786041.0,37.0192,37.0709,37.0106,37.0364,786041.0
2020-04-14 11:40:00,43.01,43.03,42.94,42.98,2006315.0,37.0451,37.0623,36.9848,37.0192,2006315.0
2020-04-14 11:50:00,42.98,42.99,42.92,42.93,747600.0,37.0192,37.0278,36.9675,36.9762,747600.0
2020-04-14 12:00:00,42.94,43.03,42.92,43.02,985353.0,36.9848,37.0623,36.9675,37.0537,985353.0
2020-04-14 12:10:00,43.02,43.04,42.97,43.04,825379.0,37.0537,37.0709,37.0106,37.0709,825379.0
2020-04-14 12:20:00,43.04,43.07,43.03,43.04,1018872.0,37.0709,37.0967,37.0623,37.0709,1018872.0
2020-04-14 12:30:00,43.04,43.06,43.01,43.03,494336.0,37.0709,37.0881,37.0451,37.0623,494336.0
2020-04-14 12:40:00,43.03,43.06,42.98,43.0,496746.0,37.0623,37.0881,37.0192,37.0364,496746.0
2020-04-14 12:50:00,43.0,43.03,42.98,42.98,1348605.0,37.0364,37.0623,37.0192,37.0192,1348605.0
2020-04-14 13:00:00,42.98,42.99,42.92,42.93,803896.0,37.0192,37.0278,36.9675,36.9762,803896.0
2020-04-14 13:10:00,42.92,42.94,42.9,42.91,532950.0,36.9675,36.9848,36.9503,36.9589,532950.0
2020-04-14 13:20:00,42.91,42.95,42.9,42.94,723833.0,36.9589,36.9934,36.9503,36.9848,723833.0
2020-04-14 13:30:00,42.94,42.96,42.88,42.92,1245410.0,36.9848,37.002,36.9331,36.9675,1245410.0
2020-04-14 13:40:00,42.92,42.97,42.9,42.94,1043338.0,36.9675,37.0106,36.9503,36.9848,1043338.0
2020-04-14 13:50:00,42.94,42.96,42.92,42.93,871563.0,36.9848,37.002,36.9675,36.9762,871563.0
2020-04-14 14:00:00,42.93,42.93,42.86,42.88,636487.0,36.9762,36.9762,36.9159,36.9331,636487.0
2020-04-14 14:10:00,42.88,42.91,42.87,42.91,604094.0,36.9331,36.9589,36.9245,36.9589,604094.0
2020-04-14 14:20:00,42.9,42.93,42.86,42.87,578493.0,36.9503,36.9762,36.9159,36.9245,578493.0
2020-04-14 14:30:00,42.87,42.88,42.82,42.84,415331.0,36.9245,36.9331,36.8814,36.8986,415331.0
2020-04-14 14:40:00,42.85,42.9,42.84,42.86,1813559.0,36.9073,36.9503,36.8986,36.9159,1813559.0
2020-04-14 14:50:00,42.86,42.92,42.84,42.85,4258830.0,36.9159,36.9675,36.8986,36.9073,4258830.0
2020-04-14 15:00:00,42.85,42.86,42.77,42.79,26850840.0,36.9073,36.9159,36.8383,36.8556,26850840.0
2020-04-14 15:10:00,42.79,42.89,42.77,42.87,1701842.0,36.8556,36.9417,36.8383,36.9245,1701842.0
2020-04-14 15:20:00,42.87,42.93,42.84,42.92,951247.0,36.9245,36.9762,36.8986,36.9675,951247.0
2020-04-14 15:30:00,42.91,42.98,42.91,42.97,553378.0,36.9589,37.0192,36.9589,37.0106,553378.0
2020-04-14 15:40:00,42.97,43.02,42.96,43.02,814369.0,37.0106,37.0537,37.002,37.0537,814369.0
2020-04-14 15:50:00,43.02,43.04,42.94,43.01,1363997.0,37.0537,37.0709,36.9848,37.0451,1363997.0
2020-04-15 09:30:00,42.03,42.04,41.89,42.03,627087.0,36.201,36.2096,36.0804,36.201,627087.0
2020-04-15 09:40:00,42.03,42.03,41.82,41.89,514616.0,36.201,36.201,36.0201,36.0804,514616.0
2020-04-15 09:50:00,41.89,41.91,41.81,41.87,442419.0,36.0804,36.0976,36.0115,36.0632,442419.0
2020-04-15 10:00:00,41.88,41.88,41.79,41.87,611656.0,36.0718,36.0718,35.9943,36.0632,611656.0
2020-04-15 10:10:00,41.88,41.91,41.76,41.77,1932151.0,36.0718,36.0976,35.9684,35.977,1932151.0
2020-04-15 10:20:00,41.77,41.85,41.76,41.82,561775.0,35.977,36.0459,35.9684,36.0201,561775.0
2020-04-15 10:30:00,41.82,41.85,41.75,41.77,411592.0,36.0201,36.0459,35.9598,35.977,411592.0
2020-04-15 10:40:00,41.78,41.93,41.77,41.92,366973.0,35.9856,36.1148,35.977,36.1062,366973.0
2020-04-15 10:50:00,41.92,41.99,41.88,41.96,652994.0,36.1062,36.1665,36.0718,36.1407,652994.0
2020-04-15 11:00:00,41.96,41.99,41.88,41.9,640430.0,36.1407,36.1665,36.0718,36.089,640430.0
2020-04-15 11:10:00,41.9,41.94,41.81,41.86,303282.0,36.089,36.1235,36.0115,36.0546,303282.0
2020-04-15 11:20:00,41.85,41.86,41.77,41.84,416180.0,36.0459,36.0546,35.977,36.0373,416180.0
2020-04-15 11:30:00,41.84,41.91,41.82,41.84,332363.0,36.0373,36.0976,36.0201,36.0373,332363.0
2020-04-15 11:40:00,41.83,41.84,41.79,41.79,327139.0,36.0287,36.0373,35.9943,35.9943,327139.0
2020-04-15 11:50:00,41.8,41.84,41.79,41.81,353159.0,36.0029,36.0373,35.9943,36.0115,353159.0
2020-04-15 12:00:00,41.81,41.85,41.79,41.8,155784.0,36.0115,36.0459,35.9943,36.0029,155784.0
2020-04-15 12:10:00,41.8,41.85,41.78,41.8,447223.0,36.0029,36.0459,35.9856,36.0029,447223.0
2020-04-15 12:20:00,41.8,41.87,41.79,41.86,453611.0,36.0029,36.0632,35.9943,36.0546,453611.0
2020-04-15 12:30:00,41.86,41.94,41.85,41.92,205913.0,36.0546,36.1235,36.0459,36.1062,205913.0
2020-04-15 12:40:00,41.93,41.99,41.92,41.96,195382.0,36.1148,36.1665,36.1062,36.1407,195382.0
2020-04-15 12:50:00,41.96,42.03,41.96,41.97,310611.0,36.1407,36.201,36.1407,36.1493,310611.0
2020-04-15 13:00:00,41.97,42.0,41.95,42.0,213053.0,36.1493,36.1751,36.1321,36.1751,213053.0
2020-04-15 13:10:00,42.0,42.13,41.99,42.11,273881.0,36.1751,36.2871,36.1665,36.2699,273881.0
2020-04-15 13:20:00,42.11,42.11,42.0,42.02,452975.0,36.2699,36.2699,36.1751,36.1924,452975.0
2020-04-15 13:30:00,42.02,42.06,41.99,42.01,505443.0,36.1924,36.2268,36.1665,36.1837,505443.0
2020-04-15 13:40:00,42.0,42.07,41.98,42.03,437423.0,36.1751,36.2354,36.1579,36.201,437423.0
2020-04-15 13:50:00,42.03,42.06,41.96,41.99,327891.0,36.201,36.2268,36.1407,36.1665,327891.0
2020-04-15 14:00:00,41.98,42.07,41.98,42.02,291658.0,36.1579,36.2354,36.1579,36.1924,291658.0
2020-04-15 14:10:00,42.02,42.12,42.01,42.09,288553.0,36.1924,36.2785,36.1837,36.2527,288553.0
2020-04-15 14:20:00,42.08,42.14,42.05,42.11,660018.0,36.244,36.2957,36.2182,36.2699,660018.0
2020-04-15 14:30:00,42.11,42.16,42.07,42.16,285289.0,36.2699,36.3129,36.2354,36.3129,285289.0
2020-04-15 14:40:00,42.15,42.16,42.1,42.12,570818.0,36.3043,36.3129,36.2613,36.2785,570818.0
2020-04-15 14:50:00,42.12,42.15,42.07,42.15,382619.0,36.2785,36.3043,36.2354,36.3043,382619.0
2020-04-15 15:00:00,42.14,42.16,42.03,42.05,526434.0,36.2957,36.3129,36.201,36.2182,526434.0
2020-04-15 15:10:00,42.05,42.07,42.03,42.07,899594.0,36.2182,36.2354,36.201,36.2354,899594.0
2020-04-15 15:20:00,42.07,42.09,41.98,42.02,580533.0,36.2354,36.2527,36.1579,36.1924,580533.0
2020-04-15 15:30:00,42.01,42.05,41.98,42.04,1110639.0,36.1837,36.2182,36.1579,36.2096,1110639.0
2020-04-15 15:40:00,42.04,42.06,41.98,42.02,1096130.0,36.2096,36.2268,36.1579,36.1924,1096130.0
2020-04-15 15:50:00,42.01,42.02,41.95,41.98,2628616.0,36.1837,36.1924,36.1321,36.1579,2628616.0
2020-04-16 09:30:00,42.59,42.61,42.35,42.35,823464.0,36.6833,36.7005,36.4766,36.4766,823464.0
2020-04-16 09:40:00,42.36,42.42,42.31,42.34,654309.0,36.4852,36.5369,36.4421,36.468,654309.0
2020-04-16 09:50:00,42.33,42.33,42.18,42.19,551044.0,36.4594,36.4594,36.3302,36.3388,551044.0
2020-04-16 10:00:00,42.19,42.22,42.11,42.16,608450.0,36.3388,36.3646,36.2699,36.3129,608450.0
2020-04-16 10:10:00,42.16,42.23,42.13,42.21,893775.0,36.3129,36.3732,36.2871,36.356,893775.0
2020-04-16 10:20:00,42.2,42.29,42.19,42.29,662171.0,36.3474,36.4249,36.3388,36.4249,662171.0
2020-04-16 10:30:00,42.28,42.32,42.24,42.27,398350.0,36.4163,36.4508,36.3819,36.4077,398350.0
2020-04-16 10:40:00,42.27,42.41,42.24,42.39,617816.0,36.4077,36.5283,36.3819,36.511,617816.0
2020-04-16 10:50:00,42.39,42.39,42.3,42.36,515464.0,36.511,36.511,36.4335,36.4852,515464.0
2020-04-16 11:00:00,42.36,42.49,42.33,42.42,978965.0,36.4852,36.5972,36.4594,36.5369,978965.0
2020-04-16 11:10:00,42.43,42.44,42.37,42.41,435034.0,36.5455,36.5541,36.4938,36.5283,435034.0
2020-04-16 11:20:00,42.42,42.44,42.34,42.36,10231816.0,36.5369,36.5541,36.468,36.4852,10231816.0
2020-04-16 11:30:00,42.35,42.37,42.28,42.36,281045.0,36.4766,36.4938,36.4163,36.4852,281045.0
2020-04-16 11:40:00,42.36,42.4,42.33,42.34,302909.0,36.4852,36.5197,36.4594,36.468,302909.0
2020-04-16 11:50:00,42.34,42.45,42.33,42.43,342674.0,36.468,36.5627,36.4594,36.5455,342674.0
2020-04-16 12:00:00,42.42,42.45,42.31,42.32,422045.0,36.5369,36.5627,36.4421,36.4508,422045.0
2020-04-16 12:10:00,42.32,42.33,42.17,42.18,516726.0,36.4508,36.4594,36.3216,36.3302,516726.0
2020-04-16 12:20:00,42.19,42.22,42.15,42.2,1042658.0,36.3388,36.3646,36.3043,36.3474,1042658.0
2020-04-16 12:30:00,42.2,42.2,42.05,42.13,387973.0,36.3474,36.3474,36.2182,36.2871,387973.0
2020-04-16 12:40:00,42.13,42.18,42.1,42.15,745435.0,36.2871,36.3302,36.2613,36.3043,745435.0
2020-04-16 12:50:00,42.15,42.22,42.12,42.19,1306150.0,36.3043,36.3646,36.2785,36.3388,1306150.0
2020-04-16 13:00:00,42.19,42.22,42.16,42.16,1259566.0,36.3388,36.3646,36.3129,36.3129,1259566.0
2020-04-16 13:10:00,42.16,42.22,42.14,42.18,420020.0,36.3129,36.3646,36.2957,36.3302,420020.0
2020-04-16 13:20:00,42.19,42.21,42.15,42.2,382833.0,36.3388,36.356,36.3043,36.3474,382833.0
2020-04-16 13:30:00,42.2,42.24,42.19,42.19,313698.0,36.3474,36.3819,36.3388,36.3388,313698.0
2020-04-16 13:40:00,42.2,42.24,42.18,42.21,410701.0,36.3474,36.3819,36.3302,36.356,410701.0
2020-04-16 13:50:00,42.21,42.23,42.13,42.16,582576.0,36.356,36.3732,36.2871,36.3129,582576.0
2020-04-16 14:00:00,42.16,42.2,42.1,42.19,414964.0,36.3129,36.3474,36.2613,36.3388,414964.0
2020-04-16 14:10:00,42.19,42.22,42.16,42.18,367232.0,36.3388,36.3646,36.3129,36.3302,367232.0
2020-04-16 14:20:00,42.19,42.2,42.14,42.17,632013.0,36.3388,36.3474,36.2957,36.3216,632013.0
2020-04-16 14:30:00,42.16,42.25,42.16,42.23,406548.0,36.3129,36.3905,36.3129,36.3732,406548.0
2020-04-16 14:40:00,42.23,42.25,42.17,42.18,426106.0,36.3732,36.3905,36.3216,36.3302,426106.0
2020-04-16 14:50:00,42.18,42.21,42.14,42.18,441663.0,36.3302,36.356,36.2957,36.3302,441663.0
2020-04-16 15:00:00,42.18,42.2,42.11,42.11,637195.0,36.3302,36.3474,36.2699,36.2699,637195.0
2020-04-16 15:10:00,42.11,42.15,42.09,42.13,511589.0,36.2699,36.3043,36.2527,36.2871,511589.0
2020-04-16 15:20:00,42.14,42.22,42.12,42.22,603022.0,36.2957,36.3646,36.2785,36.3646,603022.0
2020-04-16 15:30:00,42.21,42.27,42.21,42.25,847627.0,36.356,36.4077,36.356,36.3905,847627.0
2020-04-16 15:40:00,42.25,42.27,42.18,42.19,1861691.0,36.3905,36.4077,36.3302,36.3388,1861691.0
2020-04-16 15:50:00,42.19,42.32,42.18,42.21,3259166.0,36.3388,36.4508,36.3302,36.356,3259166.0
2020-04-17 09:30:00,43.34,43.4,43.14,43.18,1955021.0,37.3293,37.381,37.157,37.1915,1955021.0
2020-04-17 09:40:00,43.18,43.21,43.09,43.18,499495.0,37.1915,37.2173,37.114,37.1915,499495.0
2020-04-17 09:50:00,43.18,43.26,43.15,43.25,381713.0,37.1915,37.2604,37.1656,37.2518,381713.0
2020-04-17 10:00:00,43.25,43.26,43.19,43.23,312157.0,37.2518,37.2604,37.2001,37.2346,312157.0
2020-04-17 10:10:00,43.23,43.25,42.99,43.01,1029842.0,37.2346,37.2518,37.0278,37.0451,1029842.0
2020-04-17 10:20:00,42.99,43.05,42.97,43.02,215517.0,37.0278,37.0795,37.0106,37.0537,215517.0
2020-04-17 10:30:00,43.01,43.03,42.88,42.94,275506.0,37.0451,37.0623,36.9331,36.9848,275506.0
2020-04-17 10:40:00,42.94,42.98,42.84,42.85,343910.0,36.9848,37.0192,36.8986,36.9073,343910.0
2020-04-17 10:50:00,42.85,42.96,42.85,42.92,533363.0,36.9073,37.002,36.9073,36.9675,533363.0
2020-04-17 11:00:00,42.91,42.99,42.89,42.97,241503.0,36.9589,37.0278,36.9417,37.0106,241503.0
2020-04-17 11:10:00,42.96,42.97,42.88,42.93,384121.0,37.002,37.0106,36.9331,36.9762,384121.0
2020-04-17 11:20:00,42.93,42.94,42.83,42.86,380069.0,36.9762,36.9848,36.89,36.9159,380069.0
2020-04-17 11:30:00,42.86,42.91,42.82,42.9,237851.0,36.9159,36.9589,36.8814,36.9503,237851.0
2020-04-17 11:40:00,42.9,42.93,42.88,42.92,390476.0,36.9503,36.9762,36.9331,36.9675,390476.0
2020-04-17 11:50:00,42.91,42.93,42.87,42.89,177786.0,36.9589,36.9762,36.9245,36.9417,177786.0
2020-04-17 12:00:00,42.89,42.9,42.86,42.87,198649.0,36.9417,36.9503,36.9159,36.9245,198649.0
2020-04-17 12:10:00,42.87,42.94,42.85,42.93,620023.0,36.9245,36.9848,36.9073,36.9762,620023.0
2020-04-17 12:20:00,42.94,42.94,42.89,42.91,176274.0,36.9848,36.9848,36.9417,36.9589,176274.0
2020-04-17 12:30:00,42.92,43.01,42.9,42.99,200607.0,36.9675,37.0451,36.9503,37.0278,200607.0
2020-04-17 12:40:00,42.98,43.0,42.95,43.0,247944.0,37.0192,37.0364,36.9934,37.0364,247944.0
2020-04-17 12:50:00,43.0,43.01,42.97,42.98,370467.0,37.0364,37.0451,37.0106,37.0192,370467.0
2020-04-17 13:00:00,42.97,43.0,42.93,42.97,460249.0,37.0106,37.0364,36.9762,37.0106,460249.0
2020-04-17 13:10:00,42.97,42.98,42.93,42.97,195643.0,37.0106,37.0192,36.9762,37.0106,195643.0
2020-04-17 13:20:00,42.97,42.99,42.92,42.94,148400.0,37.0106,37.0278,36.9675,36.9848,148400.0
2020-04-17 13:30:00,42.94,43.0,42.94,42.99,368490.0,36.9848,37.0364,36.9848,37.0278,368490.0
2020-04-17 13:40:00,42.99,43.0,42.88,42.89,187217.0,37.0278,37.0364,36.9331,36.9417,187217.0
2020-04-17 13:50:00,42.89,42.93,42.88,42.93,345044.0,36.9417,36.9762,36.9331,36.9762,345044.0
2020-04-17 14:00:00,42.92,42.93,42.88,42.89,332453.0,36.9675,36.9762,36.9331,36.9417,332453.0
2020-04-17 14:10:00,42.89,42.91,42.86,42.87,388935.0,36.9417,36.9589,36.9159,36.9245,388935.0
2020-04-17 14:20:00,42.87,42.91,42.86,42.88,385351.0,36.9245,36.9589,36.9159,36.9331,385351.0
2020-04-17 14:30:00,42.87,42.87,42.84,42.86,322777.0,36.9245,36.9245,36.8986,36.9159,322777.0
2020-04-17 14:40:00,42.85,42.89,42.82,42.88,206686.0,36.9073,36.9417,36.8814,36.9331,206686.0
2020-04-17 14:50:00,42.88,42.93,42.86,42.93,253879.0,36.9331,36.9762,36.9159,36.9762,253879.0
2020-04-17 15:00:00,42.93,42.96,42.9,42.91,336213.0,36.9762,37.002,36.9503,36.9589,336213.0
2020-04-17 15:10:00,42.92,42.96,42.89,42.96,376852.0,36.9675,37.002,36.9417,37.002,376852.0
2020-04-17 15:20:00,42.96,43.02,42.94,43.01,442389.0,37.002,37.0537,36.9848,37.0451,442389.0
2020-04-17 15:30:00,43.01,43.06,43.0,43.06,597531.0,37.0451,37.0881,37.0364,37.0881,597531.0
2020-04-17 15:40:00,43.05,43.07,43.01,43.05,601308.0,37.0795,37.0967,37.0451,37.0795,601308.0
2020-04-17 15:50:00,43.06,43.15,43.03,43.12,6488618.0,37.0881,37.1656,37.0623,37.1398,6488618.0
2020-04-20 09:30:00,42.7,42.73,42.63,42.7,1401481.0,36.7781,36.8039,36.7178,36.7781,1401481.0
2020-04-20 09:40:00,42.7,42.8,42.68,42.75,587203.0,36.7781,36.8642,36.7608,36.8211,587203.0
2020-04-20 09:50:00,42.75,42.82,42.75,42.8,351270.0,36.8211,36.8814,36.8211,36.8642,351270.0
2020-04-20 10:00:00,42.8,42.84,42.75,42.82,291239.0,36.8642,36.8986,36.8211,36.8814,291239.0
2020-04-20 10:10:00,42.81,42.87,42.8,42.86,301740.0,36.8728,36.9245,36.8642,36.9159,301740.0
2020-04-20 10:20:00,42.86,42.91,42.81,42.88,183065.0,36.9159,36.9589,36.8728,36.9331,183065.0
2020-04-20 10:30:00,42.88,42.94,42.86,42.87,242461.0,36.9331,36.9848,36.9159,36.9245,242461.0
2020-04-20 10:40:00,42.87,43.01,42.86,42.97,327243.0,36.9245,37.0451,36.9159,37.0106,327243.0
2020-04-20 10:50:00,42.97,43.04,42.96,43.0,243363.0,37.0106,37.0709,37.002,37.0364,243363.0
2020-04-20 11:00:00,42.99,43.06,42.99,43.02,231235.0,37.0278,37.0881,37.0278,37.0537,231235.0
2020-04-20 11:10:00,43.02,43.04,42.93,42.96,448016.0,37.0537,37.0709,36.9762,37.002,448016.0
2020-04-20 11:20:00,42.96,43.04,42.95,43.02,353570.0,37.002,37.0709,36.9934,37.0537,353570.0
2020-04-20 11:30:00,43.02,43.1,42.98,43.1,302167.0,37.0537,37.1226,37.0192,37.1226,302167.0
2020-04-20 11:40:00,43.09,43.1,43.06,43.08,309395.0,37.114,37.1226,37.0881,37.1054,309395.0
2020-04-20 11:50:00,43.08,43.08,43.03,43.07,367767.0,37.1054,37.1054,37.0623,37.0967,367767.0
2020-04-20 12:00:00,43.07,43.09,43.03,43.09,341443.0,37.0967,37.114,37.0623,37.114,341443.0
2020-04-20 12:10:00,43.08,43.09,43.03,43.05,204483.0,37.1054,37.114,37.0623,37.0795,204483.0
2020-04-20 12:20:00,43.06,43.07,43.02,43.03,322341.0,37.0881,37.0967,37.0537,37.0623,322341.0
2020-04-20 12:30:00,43.04,43.08,43.03,43.06,319287.0,37.0709,37.1054,37.0623,37.0881,319287.0
2020-04-20 12:40:00,43.07,43.09,43.05,43.07,182863.0,37.0967,37.114,37.0795,37.0967,182863.0
2020-04-20 12:50:00,43.07,43.07,43.02,43.02,261709.0,37.0967,37.0967,37.0537,37.0537,261709.0
2020-04-20 13:00:00,43.03,43.03,42.94,42.97,337893.0,37.0623,37.0623,36.9848,37.0106,337893.0
2020-04-20 13:10:00,42.97,42.98,42.92,42.93,395298.0,37.0106,37.0192,36.9675,36.9762,395298.0
2020-04-20 13:20:00,42.93,42.94,42.9,42.93,192154.0,36.9762,36.9848,36.9503,36.9762,192154.0
2020-04-20 13:30:00,42.93,42.94,42.88,42.92,241338.0,36.9762,36.9848,36.9331,36.9675,241338.0
2020-04-20 13:40:00,42.92,42.96,42.9,42.91,463780.0,36.9675,37.002,36.9503,36.9589,463780.0
2020-04-20 13:50:00,42.92,42.96,42.91,42.95,195516.0,36.9675,37.002,36.9589,36.9934,195516.0
2020-04-20 14:00:00,42.94,42.98,42.92,42.94,194366.0,36.9848,37.0192,36.9675,36.9848,194366.0
2020-04-20 14:10:00,42.94,42.95,42.79,42.8,218527.0,36.9848,36.9934,36.8556,36.8642,218527.0
2020-04-20 14:20:00,42.81,42.82,42.69,42.69,450565.0,36.8728,36.8814,36.7694,36.7694,450565.0
2020-04-20 14:30:00,42.7,42.76,42.69,42.73,248301.0,36.7781,36.8297,36.7694,36.8039,248301.0
2020-04-20 14:40:00,42.74,42.76,42.64,42.7,558112.0,36.8125,36.8297,36.7264,36.7781,558112.0
2020-04-20 14:50:00,42.69,42.7,42.55,42.56,467208.0,36.7694,36.7781,36.6489,36.6575,467208.0
2020-04-20 15:00:00,42.57,42.66,42.53,42.59,481142.0,36.6661,36.7436,36.6316,36.6833,481142.0
2020-04-20 15:10:00,42.6,42.64,42.57,42.59,431450.0,36.6919,36.7264,36.6661,36.6833,431450.0
2020-04-20 15:20:00,42.59,42.67,42.58,42.66,665998.0,36.6833,36.7522,36.6747,36.7436,665998.0
2020-04-20 15:30:00,42.66,42.72,42.64,42.65,535377.0,36.7436,36.7953,36.7264,36.735,535377.0
2020-04-20 15:40:00,42.64,42.68,42.62,42.67,567007.0,36.7264,36.7608,36.7091,36.7522,567007.0
2020-04-20 15:50:00,42.67,42.69,42.57,42.61,2293374.0,36.7522,36.7694,36.6661,36.7005,2293374.0
2020-04-21 09:30:00,41.7,41.7,41.54,41.55,999801.0,35.9167,35.9167,35.7789,35.7875,999801.0
2020-04-21 09:40:00,41.54,41.75,41.53,41.74,418720.0,35.7789,35.9598,35.7703,35.9512,418720.0
2020-04-21 09:50:00,41.74,41.88,41.68,41.84,376338.0,35.9512,36.0718,35.8995,36.0373,376338.0
2020-04-21 10:00:00,41.83,41.86,41.7,41.72,468106.0,36.0287,36.0546,35.9167,35.934,468106.0
2020-04-21 10:10:00,41.72,41.75,41.62,41.64,379562.0,35.934,35.9598,35.8478,35.8651,379562.0
2020-04-21 10:20:00,41.65,41.85,41.63,41.83,473190.0,35.8737,36.0459,35.8564,36.0287,473190.0
2020-04-21 10:30:00,41.83,41.85,41.74,41.75,285513.0,36.0287,36.0459,35.9512,35.9598,285513.0
2020-04-21 10:40:00,41.74,41.76,41.6,41.61,416225.0,35.9512,35.9684,35.8306,35.8392,416225.0
2020-04-21 10:50:00,41.61,41.63,41.52,41.54,508555.0,35.8392,35.8564,35.7617,35.7789,508555.0
2020-04-21 11:00:00,41.53,41.56,41.47,41.52,649814.0,35.7703,35.7962,35.7186,35.7617,649814.0
2020-04-21 11:10:00,41.51,41.52,41.41,41.48,484999.0,35.7531,35.7617,35.667,35.7273,484999.0
2020-04-21 11:20:00,41.47,41.52,41.41,41.44,515526.0,35.7186,35.7617,35.667,35.6928,515526.0
2020-04-21 11:30:00,41.43,41.54,41.41,41.46,550886.0,35.6842,35.7789,35.667,35.71,550886.0
2020-04-21 11:40:00,41.46,41.5,41.42,41.5,222562.0,35.71,35.7445,35.6756,35.7445,222562.0
2020-04-21 11:50:00,41.5,41.55,41.46,41.55,293841.0,35.7445,35.7875,35.71,35.7875,293841.0
2020-04-21 12:00:00,41.55,41.56,41.5,41.54,249073.0,35.7875,35.7962,35.7445,35.7789,249073.0
2020-04-21 12:10:00,41.54,41.59,41.49,41.5,327827.0,35.7789,35.822,35.7359,35.7445,327827.0
2020-04-21 12:20:00,41.5,41.51,41.43,41.44,272968.0,35.7445,35.7531,35.6842,35.6928,272968.0
2020-04-21 12:30:00,41.44,41.45,41.39,41.4,293474.0,35.6928,35.7014,35.6497,35.6583,293474.0
2020-04-21 12:40:00,41.4,41.43,41.37,41.41,246859.0,35.6583,35.6842,35.6325,35.667,246859.0
2020-04-21 12:50:00,41.42,41.51,41.41,41.51,279461.0,35.6756,35.7531,35.667,35.7531,279461.0
2020-04-21 13:00:00,41.51,41.56,41.49,41.55,434102.0,35.7531,35.7962,35.7359,35.7875,434102.0
2020-04-21 13:10:00,41.55,41.57,41.5,41.54,372540.0,35.7875,35.8048,35.7445,35.7789,372540.0
2020-04-21 13:20:00,41.54,41.58,41.52,41.58,367956.0,35.7789,35.8134,35.7617,35.8134,367956.0
2020-04-21 13:30:00,41.57,41.6,41.54,41.59,352097.0,35.8048,35.8306,35.7789,35.822,352097.0
2020-04-21 13:40:00,41.59,41.6,41.47,41.48,326773.0,35.822,35.8306,35.7186,35.7273,326773.0
2020-04-21 13:50:00,41.48,41.55,41.48,41.51,862453.0,35.7273,35.7875,35.7273,35.7531,862453.0
2020-04-21 14:00:00,41.51,41.62,41.48,41.59,657030.0,35.7531,35.8478,35.7273,35.822,657030.0
2020-04-21 14:10:00,41.58,41.61,41.55,41.57,327768.0,35.8134,35.8392,35.7875,35.8048,327768.0
2020-04-21 14:20:00,41.56,41.7,41.54,41.62,446778.0,35.7962,35.9167,35.7789,35.8478,446778.0
2020-04-21 14:30:00,41.63,41.65,41.54,41.56,550573.0,35.8564,35.8737,35.7789,35.7962,550573.0
2020-04-21 14:40:00,41.56,41.56,41.47,41.48,943069.0,35.7962,35.7962,35.7186,35.7273,943069.0
2020-04-21 14:50:00,41.48,41.51,41.44,41.46,1413235.0,35.7273,35.7531,35.6928,35.71,1413235.0
2020-04-21 15:00:00,41.46,41.53,41.44,41.46,418455.0,35.71,35.7703,35.6928,35.71,418455.0
2020-04-21 15:10:00,41.45,41.57,41.45,41.56,657725.0,35.7014,35.8048,35.7014,35.7962,657725.0
2020-04-21 15:20:00,41.56,41.6,41.55,41.59,334986.0,35.7962,35.8306,35.7875,35.822,334986.0
2020-04-21 15:30:00,41.58,41.68,41.54,41.65,1013914.0,35.8134,35.8995,35.7789,35.8737,1013914.0
2020-04-21 15:40:00,41.65,41.66,41.52,41.52,587536.0,35.8737,35.8823,35.7617,35.7617,587536.0
2020-04-21 15:50:00,41.51,41.56,41.43,41.43,1168038.0,35.7531,35.7962,35.6842,35.6842,1168038.0
2020-04-22 09:30:00,42.62,42.69,42.56,42.65,1508888.0,36.7091,36.7694,36.6575,36.735,1508888.0
2020-04-22 09:40:00,42.64,42.69,42.54,42.54,587924.0,36.7264,36.7694,36.6402,36.6402,587924.0
2020-04-22 09:50:00,42.55,42.59,42.52,42.58,373435.0,36.6489,36.6833,36.623,36.6747,373435.0
2020-04-22 10:00:00,42.59,42.63,42.53,42.55,395237.0,36.6833,36.7178,36.6316,36.6489,395237.0
2020-04-22 10:10:00,42.55,42.61,42.49,42.54,491363.0,36.6489,36.7005,36.5972,36.6402,491363.0
2020-04-22 10:20:00,42.54,42.61,42.53,42.55,226904.0,36.6402,36.7005,36.6316,36.6489,226904.0
2020-04-22 10:30:00,42.55,42.62,42.54,42.61,500649.0,36.6489,36.7091,36.6402,36.7005,500649.0
2020-04-22 10:40:00,42.62,42.67,42.58,42.59,171805.0,36.7091,36.7522,36.6747,36.6833,171805.0
2020-04-22 10:50:00,42.59,42.62,42.55,42.59,158104.0,36.6833,36.7091,36.6489,36.6833,158104.0
2020-04-22 11:00:00,42.6,42.63,42.56,42.59,235879.0,36.6919,36.7178,36.6575,36.6833,235879.0
2020-04-22 11:10:00,42.6,42.68,42.58,42.65,246189.0,36.6919,36.7608,36.6747,36.735,246189.0
2020-04-22 11:20:00,42.66,42.66,42.6,42.61,288018.0,36.7436,36.7436,36.6919,36.7005,288018.0
2020-04-22 11:30:00,42.6,42.65,42.6,42.63,251422.0,36.6919,36.735,36.6919,36.7178,251422.0
2020-04-22 11:40:00,42.62,42.68,42.61,42.65,139299.0,36.7091,36.7608,36.7005,36.735,139299.0
2020-04-22 11:50:00,42.65,42.68,42.62,42.64,106840.0,36.735,36.7608,36.7091,36.7264,106840.0
2020-04-22 12:00:00,42.64,42.66,42.57,42.58,192722.0,36.7264,36.7436,36.6661,36.6747,192722.0
2020-04-22 12:10:00,42.58,42.64,42.58,42.63,186997.0,36.6747,36.7264,36.6747,36.7178,186997.0
2020-04-22 12:20:00,42.63,42.65,42.59,42.61,144259.0,36.7178,36.735,36.6833,36.7005,144259.0
2020-04-22 12:30:00,42.6,42.62,42.57,42.61,124361.0,36.6919,36.7091,36.6661,36.7005,124361.0
2020-04-22 12:40:00,42.61,42.63,42.58,42.59,191677.0,36.7005,36.7178,36.6747,36.6833,191677.0
2020-04-22 12:50:00,42.59,42.6,42.54,42.57,99563.0,36.6833,36.6919,36.6402,36.6661,99563.0
2020-04-22 13:00:00,42.58,42.59,42.55,42.57,107487.0,36.6747,36.6833,36.6489,36.6661,107487.0
2020-04-22 13:10:00,42.56,42.59,42.56,42.59,130437.0,36.6575,36.6833,36.6575,36.6833,130437.0
2020-04-22 13:20:00,42.59,42.61,42.58,42.6,342317.0,36.6833,36.7005,36.6747,36.6919,342317.0
2020-04-22 13:30:00,42.61,42.63,42.57,42.58,179674.0,36.7005,36.7178,36.6661,36.6747,179674.0
2020-04-22 13:40:00,42.58,42.6,42.56,42.59,329846.0,36.6747,36.6919,36.6575,36.6833,329846.0
2020-04-22 13:50:00,42.59,42.6,42.56,42.58,180198.0,36.6833,36.6919,36.6575,36.6747,180198.0
2020-04-22 14:00:00,42.59,42.6,42.55,42.57,254578.0,36.6833,36.6919,36.6489,36.6661,254578.0
2020-04-22 14:10:00,42.58,42.58,42.54,42.55,293869.0,36.6747,36.6747,36.6402,36.6489,293869.0
2020-04-22 14:20:00,42.55,42.59,42.54,42.56,303349.0,36.6489,36.6833,36.6402,36.6575,303349.0
2020-04-22 14:30:00,42.56,42.6,42.56,42.59,448419.0,36.6575,36.6919,36.6575,36.6833,448419.0
2020-04-22 14:40:00,42.59,42.63,42.58,42.62,344322.0,36.6833,36.7178,36.6747,36.7091,344322.0
2020-04-22 14:50:00,42.62,42.65,42.6,42.62,330611.0,36.7091,36.735,36.6919,36.7091,330611.0
2020-04-22 15:00:00,42.62,42.64,42.58,42.6,407022.0,36.7091,36.7264,36.6747,36.6919,407022.0
2020-04-22 15:10:00,42.6,42.61,42.55,42.56,461148.0,36.6919,36.7005,36.6489,36.6575,461148.0
2020-04-22 15:20:00,42.56,42.59,42.55,42.57,522682.0,36.6575,36.6833,36.6489,36.6661,522682.0
2020-04-22 15:30:00,42.57,42.59,42.54,42.57,516818.0,36.6661,36.6833,36.6402,36.6661,516818.0
2020-04-22 15:40:00,42.57,42.59,42.55,42.58,465124.0,36.6661,36.6833,36.6489,36.6747,465124.0
2020-04-22 15:50:00,42.59,42.66,42.54,42.56,1119896.0,36.6833,36.7436,36.6402,36.6575,1119896.0
2020-04-23 09:30:00,42.93,43.12,42.89,43.09,469723.0,36.9762,37.1398,36.9417,37.114,469723.0
2020-04-23 09:40:00,43.08,43.13,43.02,43.02,462143.0,37.1054,37.1484,37.0537,37.0537,462143.0
2020-04-23 09:50:00,43.02,43.03,42.89,42.93,139798.0,37.0537,37.0623,36.9417,36.9762,139798.0
2020-04-23 10:00:00,42.94,43.0,42.89,42.99,334048.0,36.9848,37.0364,36.9417,37.0278,334048.0
2020-04-23 10:10:00,42.99,43.04,42.97,43.03,305888.0,37.0278,37.0709,37.0106,37.0623,305888.0
2020-04-23 10:20:00,43.04,43.13,43.03,43.11,453781.0,37.0709,37.1484,37.0623,37.1312,453781.0
2020-04-23 10:30:00,43.11,43.18,43.11,43.15,358094.0,37.1312,37.1915,37.1312,37.1656,358094.0
2020-04-23 10:40:00,43.15,43.22,43.14,43.15,971008.0,37.1656,37.2259,37.157,37.1656,971008.0
2020-04-23 10:50:00,43.15,43.15,43.11,43.13,408931.0,37.1656,37.1656,37.1312,37.1484,408931.0
2020-04-23 11:00:00,43.13,43.13,43.09,43.12,295627.0,37.1484,37.1484,37.114,37.1398,295627.0
2020-04-23 11:10:00,43.11,43.15,43.09,43.11,255138.0,37.1312,37.1656,37.114,37.1312,255138.0
2020-04-23 11:20:00,43.1,43.13,43.05,43.11,304532.0,37.1226,37.1484,37.0795,37.1312,304532.0
2020-04-23 11:30:00,43.11,43.11,42.96,42.98,260140.0,37.1312,37.1312,37.002,37.0192,260140.0
2020-04-23 11:40:00,42.97,42.98,42.89,42.9,204590.0,37.0106,37.0192,36.9417,36.9503,204590.0
2020-04-23 11:50:00,42.9,42.92,42.87,42.92,189044.0,36.9503,36.9675,36.9245,36.9675,189044.0
2020-04-23 12:00:00,42.91,42.95,42.9,42.95,131400.0,36.9589,36.9934,36.9503,36.9934,131400.0
2020-04-23 12:10:00,42.94,42.95,42.9,42.92,147960.0,36.9848,36.9934,36.9503,36.9675,147960.0
2020-04-23 12:20:00,42.92,42.97,42.89,42.95,124777.0,36.9675,37.0106,36.9417,36.9934,124777.0
2020-04-23 12:30:00,42.95,42.97,42.93,42.95,118730.0,36.9934,37.0106,36.9762,36.9934,118730.0
2020-04-23 12:40:00,42.96,42.97,42.52,42.71,1348252.0,37.002,37.0106,36.623,36.7867,1348252.0
2020-04-23 12:50:00,42.7,42.74,42.56,42.71,778671.0,36.7781,36.8125,36.6575,36.7867,778671.0
2020-04-23 13:00:00,42.72,42.79,42.65,42.67,453713.0,36.7953,36.8556,36.735,36.7522,453713.0
2020-04-23 13:10:00,42.67,42.78,42.67,42.71,317487.0,36.7522,36.847,36.7522,36.7867,317487.0
2020-04-23 13:20:00,42.7,42.71,42.56,42.61,328112.0,36.7781,36.7867,36.6575,36.7005,328112.0
2020-04-23 13:30:00,42.61,42.68,42.59,42.6,218114.0,36.7005,36.7608,36.6833,36.6919,218114.0
2020-04-23 13:40:00,42.6,42.61,42.5,42.5,157641.0,36.6919,36.7005,36.6058,36.6058,157641.0
2020-04-23 13:50:00,42.51,42.54,42.47,42.54,161820.0,36.6144,36.6402,36.58,36.6402,161820.0
2020-04-23 14:00:00,42.53,42.57,42.49,42.5,220249.0,36.6316,36.6661,36.5972,36.6058,220249.0
2020-04-23 14:10:00,42.5,42.6,42.45,42.57,351126.0,36.6058,36.6919,36.5627,36.6661,351126.0
2020-04-23 14:20:00,42.58,42.65,42.56,42.64,139465.0,36.6747,36.735,36.6575,36.7264,139465.0
2020-04-23 14:30:00,42.64,42.66,42.59,42.6,228427.0,36.7264,36.7436,36.6833,36.6919,228427.0
2020-04-23 14:40:00,42.6,42.65,42.6,42.61,287456.0,36.6919,36.735,36.6919,36.7005,287456.0
2020-04-23 14:50:00,42.62,42.71,42.61,42.68,182318.0,36.7091,36.7867,36.7005,36.7608,182318.0
2020-04-23 15:00:00,42.69,42.69,42.62,42.62,254864.0,36.7694,36.7694,36.7091,36.7091,254864.0
2020-04-23 15:10:00,42.62,42.62,42.52,42.54,249323.0,36.7091,36.7091,36.623,36.6402,249323.0
2020-04-23 15:20:00,42.54,42.56,42.52,42.56,406803.0,36.6402,36.6575,36.623,36.6575,406803.0
2020-04-23 15:30:00,42.56,42.58,42.5,42.57,422486.0,36.6575,36.6747,36.6058,36.6661,422486.0
2020-04-23 15:40:00,42.57,42.6,42.52,42.55,390905.0,36.6661,36.6919,36.623,36.6489,390905.0
2020-04-23 15:50:00,42.55,42.58,42.43,42.45,1291148.0,36.6489,36.6747,36.5455,36.5627,1291148.0
2020-04-24 09:30:00,42.5,42.59,42.46,42.5,624091.0,36.6058,36.6833,36.5713,36.6058,624091.0
2020-04-24 09:40:00,42.49,42.51,42.31,42.31,479204.0,36.5972,36.6144,36.4421,36.4421,479204.0
2020-04-24 09:50:00,42.31,42.36,42.27,42.28,318179.0,36.4421,36.4852,36.4077,36.4163,318179.0
2020-04-24 10:00:00,42.29,42.35,42.19,42.24,618495.0,36.4249,36.4766,36.3388,36.3819,618495.0
2020-04-24 10:10:00,42.23,42.27,42.17,42.23,866251.0,36.3732,36.4077,36.3216,36.3732,866251.0
2020-04-24 10:20:00,42.23,42.29,42.18,42.21,509460.0,36.3732,36.4249,36.3302,36.356,509460.0
2020-04-24 10:30:00,42.21,42.33,42.18,42.27,410299.0,36.356,36.4594,36.3302,36.4077,410299.0
2020-04-24 10:40:00,42.27,42.28,42.21,42.24,353389.0,36.4077,36.4163,36.356,36.3819,353389.0
2020-04-24 10:50:00,42.24,42.27,42.15,42.19,245068.0,36.3819,36.4077,36.3043,36.3388,245068.0
2020-04-24 11:00:00,42.19,42.19,42.07,42.09,562018.0,36.3388,36.3388,36.2354,36.2527,562018.0
2020-04-24 11:10:00,42.09,42.09,42.01,42.05,181376.0,36.2527,36.2527,36.1837,36.2182,181376.0
2020-04-24 11:20:00,42.05,42.12,42.03,42.08,151071.0,36.2182,36.2785,36.201,36.244,151071.0
2020-04-24 11:30:00,42.08,42.15,42.06,42.14,334882.0,36.244,36.3043,36.2268,36.2957,334882.0
2020-04-24 11:40:00,42.15,42.15,42.11,42.14,426077.0,36.3043,36.3043,36.2699,36.2957,426077.0
2020-04-24 11:50:00,42.13,42.19,42.12,42.18,243308.0,36.2871,36.3388,36.2785,36.3302,243308.0
2020-04-24 12:00:00,42.18,42.24,42.15,42.23,121051.0,36.3302,36.3819,36.3043,36.3732,121051.0
2020-04-24 12:10:00,42.22,42.22,42.16,42.18,403984.0,36.3646,36.3646,36.3129,36.3302,403984.0
2020-04-24 12:20:00,42.18,42.19,42.13,42.18,304945.0,36.3302,36.3388,36.2871,36.3302,304945.0
2020-04-24 12:30:00,42.18,42.2,42.15,42.19,187532.0,36.3302,36.3474,36.3043,36.3388,187532.0
2020-04-24 12:40:00,42.19,42.23,42.18,42.22,123494.0,36.3388,36.3732,36.3302,36.3646,123494.0
2020-04-24 12:50:00,42.21,42.22,42.16,42.19,271063.0,36.356,36.3646,36.3129,36.3388,271063.0
2020-04-24 13:00:00,42.19,42.2,42.17,42.19,199466.0,36.3388,36.3474,36.3216,36.3388,199466.0
2020-04-24 13:10:00,42.19,42.21,42.16,42.2,104817.0,36.3388,36.356,36.3129,36.3474,104817.0
2020-04-24 13:20:00,42.21,42.21,42.18,42.21,131932.0,36.356,36.356,36.3302,36.356,131932.0
2020-04-24 13:30:00,42.2,42.23,42.18,42.23,110437.0,36.3474,36.3732,36.3302,36.3732,110437.0
2020-04-24 13:40:00,42.22,42.26,42.22,42.23,158245.0,36.3646,36.3991,36.3646,36.3732,158245.0
2020-04-24 13:50:00,42.23,42.3,42.23,42.3,134634.0,36.3732,36.4335,36.3732,36.4335,134634.0
2020-04-24 14:00:00,42.3,42.33,42.26,42.32,227647.0,36.4335,36.4594,36.3991,36.4508,227647.0
2020-04-24 14:10:00,42.32,42.33,42.28,42.3,391565.0,36.4508,36.4594,36.4163,36.4335,391565.0
2020-04-24 14:20:00,42.3,42.33,42.26,42.28,249993.0,36.4335,36.4594,36.3991,36.4163,249993.0
2020-04-24 14:30:00,42.27,42.29,42.26,42.29,398571.0,36.4077,36.4249,36.3991,36.4249,398571.0
2020-04-24 14:40:00,42.29,42.33,42.27,42.33,395686.0,36.4249,36.4594,36.4077,36.4594,395686.0
2020-04-24 14:50:00,42.33,42.34,42.28,42.32,230617.0,36.4594,36.468,36.4163,36.4508,230617.0
2020-04-24 15:00:00,42.32,42.36,42.29,42.35,194345.0,36.4508,36.4852,36.4249,36.4766,194345.0
2020-04-24 15:10:00,42.35,42.37,42.28,42.31,374895.0,36.4766,36.4938,36.4163,36.4421,374895.0
2020-04-24 15:20:00,42.32,42.34,42.29,42.34,231849.0,36.4508,36.468,36.4249,36.468,231849.0
2020-04-24 15:30:00,42.34,42.39,42.33,42.37,364745.0,36.468,36.511,36.4594,36.4938,364745.0
2020-04-24 15:40:00,42.38,42.42,42.37,42.42,492642.0,36.5024,36.5369,36.4938,36.5369,492642.0
2020-04-24 15:50:00,42.42,42.43,42.36,42.39,831519.0,36.5369,36.5455,36.4852,36.511,831519.0
2020-04-27 09:30:00,42.93,42.98,42.91,42.96,520245.0,36.9762,37.0192,36.9589,37.002,520245.0
2020-04-27 09:40:00,42.97,42.99,42.88,42.95,239194.0,37.0106,37.0278,36.9331,36.9934,239194.0
2020-04-27 09:50:00,42.95,43.04,42.94,43.03,634710.0,36.9934,37.0709,36.9848,37.0623,634710.0
2020-04-27 10:00:00,43.03,43.07,42.99,43.0,506148.0,37.0623,37.0967,37.0278,37.0364,506148.0
2020-04-27 10:10:00,43.01,43.09,42.98,43.09,399656.0,37.0451,37.114,37.0192,37.114,399656.0
2020-04-27 10:20:00,43.09,43.12,43.05,43.08,374638.0,37.114,37.1398,37.0795,37.1054,374638.0
2020-04-27 10:30:00,43.08,43.11,43.06,43.09,183067.0,37.1054,37.1312,37.0881,37.114,183067.0
2020-04-27 10:40:00,43.1,43.12,43.06,43.12,389042.0,37.1226,37.1398,37.0881,37.1398,389042.0
2020-04-27 10:50:00,43.12,43.13,43.03,43.04,194599.0,37.1398,37.1484,37.0623,37.0709,194599.0
2020-04-27 11:00:00,43.04,43.13,43.04,43.11,326991.0,37.0709,37.1484,37.0709,37.1312,326991.0
2020-04-27 11:10:00,43.11,43.12,43.05,43.1,452229.0,37.1312,37.1398,37.0795,37.1226,452229.0
2020-04-27 11:20:00,43.1,43.11,43.05,43.09,179416.0,37.1226,37.1312,37.0795,37.114,179416.0
2020-04-27 11:30:00,43.09,43.13,43.08,43.11,253577.0,37.114,37.1484,37.1054,37.1312,253577.0
2020-04-27 11:40:00,43.12,43.14,43.1,43.11,1224665.0,37.1398,37.157,37.1226,37.1312,1224665.0
2020-04-27 11:50:00,43.11,43.14,43.1,43.14,1025446.0,37.1312,37.157,37.1226,37.157,1025446.0
2020-04-27 12:00:00,43.14,43.14,43.09,43.12,350989.0,37.157,37.157,37.114,37.1398,350989.0
2020-04-27 12:10:00,43.11,43.13,43.08,43.12,806232.0,37.1312,37.1484,37.1054,37.1398,806232.0
2020-04-27 12:20:00,43.12,43.13,43.06,43.08,143731.0,37.1398,37.1484,37.0881,37.1054,143731.0
2020-04-27 12:30:00,43.09,43.12,43.09,43.1,192960.0,37.114,37.1398,37.114,37.1226,192960.0
2020-04-27 12:40:00,43.1,43.12,43.08,43.12,322672.0,37.1226,37.1398,37.1054,37.1398,322672.0
2020-04-27 12:50:00,43.12,43.14,43.1,43.13,230434.0,37.1398,37.157,37.1226,37.1484,230434.0
2020-04-27 13:00:00,43.13,43.13,43.08,43.09,244470.0,37.1484,37.1484,37.1054,37.114,244470.0
2020-04-27 13:10:00,43.1,43.1,43.05,43.05,195123.0,37.1226,37.1226,37.0795,37.0795,195123.0
2020-04-27 13:20:00,43.05,43.1,43.04,43.1,284970.0,37.0795,37.1226,37.0709,37.1226,284970.0
2020-04-27 13:30:00,43.09,43.1,43.06,43.1,146745.0,37.114,37.1226,37.0881,37.1226,146745.0
2020-04-27 13:40:00,43.09,43.11,43.06,43.09,313429.0,37.114,37.1312,37.0881,37.114,313429.0
2020-04-27 13:50:00,43.09,43.13,43.08,43.11,232053.0,37.114,37.1484,37.1054,37.1312,232053.0
2020-04-27 14:00:00,43.11,43.15,43.11,43.14,215069.0,37.1312,37.1656,37.1312,37.157,215069.0
2020-04-27 14:10:00,43.15,43.15,43.12,43.14,284432.0,37.1656,37.1656,37.1398,37.157,284432.0
2020-04-27 14:20:00,43.15,43.16,43.13,43.14,334553.0,37.1656,37.1743,37.1484,37.157,334553.0
2020-04-27 14:30:00,43.14,43.17,43.14,43.17,280904.0,37.157,37.1829,37.157,37.1829,280904.0
2020-04-27 14:40:00,43.17,43.21,43.16,43.2,484662.0,37.1829,37.2173,37.1743,37.2087,484662.0
2020-04-27 14:50:00,43.2,43.22,43.18,43.21,222240.0,37.2087,37.2259,37.1915,37.2173,222240.0
2020-04-27 15:00:00,43.21,43.22,43.17,43.17,193368.0,37.2173,37.2259,37.1829,37.1829,193368.0
2020-04-27 15:10:00,43.18,43.24,43.17,43.23,171654.0,37.1915,37.2432,37.1829,37.2346,171654.0
2020-04-27 15:20:00,43.23,43.25,43.21,43.23,318165.0,37.2346,37.2518,37.2173,37.2346,318165.0
2020-04-27 15:30:00,43.23,43.28,43.22,43.27,582296.0,37.2346,37.2776,37.2259,37.269,582296.0
2020-04-27 15:40:00,43.28,43.33,43.27,43.33,609686.0,37.2776,37.3207,37.269,37.3207,609686.0
2020-04-27 15:50:00,43.33,43.34,43.24,43.25,904271.0,37.3207,37.3293,37.2432,37.2518,904271.0
2020-04-28 09:30:00,43.86,43.91,43.81,43.82,1140535.0,37.7772,37.8202,37.7341,37.7427,1140535.0
2020-04-28 09:40:00,43.83,43.83,43.76,43.77,304067.0,37.7513,37.7513,37.691,37.6997,304067.0
2020-04-28 09:50:00,43.78,43.84,43.68,43.68,281014.0,37.7083,37.76,37.6221,37.6221,281014.0
2020-04-28 10:00:00,43.68,43.78,43.64,43.77,388572.0,37.6221,37.7083,37.5877,37.6997,388572.0
2020-04-28 10:10:00,43.77,43.8,43.71,43.72,214457.0,37.6997,37.7255,37.648,37.6566,214457.0
2020-04-28 10:20:00,43.72,43.72,43.62,43.67,312582.0,37.6566,37.6566,37.5705,37.6135,312582.0
2020-04-28 10:30:00,43.67,43.68,43.62,43.62,271970.0,37.6135,37.6221,37.5705,37.5705,271970.0
2020-04-28 10:40:00,43.62,43.63,43.47,43.51,216143.0,37.5705,37.5791,37.4413,37.4757,216143.0
2020-04-28 10:50:00,43.5,43.5,43.34,43.35,275738.0,37.4671,37.4671,37.3293,37.3379,275738.0
2020-04-28 11:00:00,43.35,43.46,43.33,43.44,247191.0,37.3379,37.4327,37.3207,37.4154,247191.0
2020-04-28 11:10:00,43.45,43.49,43.4,43.43,277485.0,37.424,37.4585,37.381,37.4068,277485.0
2020-04-28 11:20:00,43.44,43.53,43.41,43.5,366682.0,37.4154,37.4929,37.3896,37.4671,366682.0
2020-04-28 11:30:00,43.51,43.58,43.5,43.54,457707.0,37.4757,37.536,37.4671,37.5016,457707.0
2020-04-28 11:40:00,43.53,43.58,43.51,43.54,257998.0,37.4929,37.536,37.4757,37.5016,257998.0
2020-04-28 11:50:00,43.54,43.55,43.48,43.5,740850.0,37.5016,37.5102,37.4499,37.4671,740850.0
2020-04-28 12:00:00,43.51,43.52,43.45,43.51,1604059.0,37.4757,37.4843,37.424,37.4757,1604059.0
2020-04-28 12:10:00,43.52,43.54,43.41,43.42,339486.0,37.4843,37.5016,37.3896,37.3982,339486.0
2020-04-28 12:20:00,43.43,43.46,43.41,43.44,165284.0,37.4068,37.4327,37.3896,37.4154,165284.0
2020-04-28 12:30:00,43.44,43.46,43.42,43.45,216583.0,37.4154,37.4327,37.3982,37.424,216583.0
2020-04-28 12:40:00,43.44,43.49,43.43,43.48,239514.0,37.4154,37.4585,37.4068,37.4499,239514.0
2020-04-28 12:50:00,43.48,43.51,43.46,43.51,138648.0,37.4499,37.4757,37.4327,37.4757,138648.0
2020-04-28 13:00:00,43.51,43.55,43.5,43.53,209915.0,37.4757,37.5102,37.4671,37.4929,209915.0
2020-04-28 13:10:00,43.53,43.55,43.47,43.48,135244.0,37.4929,37.5102,37.4413,37.4499,135244.0
2020-04-28 13:20:00,43.48,43.55,43.48,43.52,274433.0,37.4499,37.5102,37.4499,37.4843,274433.0
2020-04-28 13:30:00,43.51,43.53,43.48,43.49,172490.0,37.4757,37.4929,37.4499,37.4585,172490.0
2020-04-28 13:40:00,43.49,43.56,43.49,43.53,171202.0,37.4585,37.5188,37.4585,37.4929,171202.0
2020-04-28 13:50:00,43.53,43.55,43.49,43.5,241164.0,37.4929,37.5102,37.4585,37.4671,241164.0
2020-04-28 14:00:00,43.5,43.54,43.49,43.53,192779.0,37.4671,37.5016,37.4585,37.4929,192779.0
2020-04-28 14:10:00,43.53,43.56,43.52,43.55,209052.0,37.4929,37.5188,37.4843,37.5102,209052.0
2020-04-28 14:20:00,43.55,43.61,43.54,43.57,200058.0,37.5102,37.5618,37.5016,37.5274,200058.0
2020-04-28 14:30:00,43.58,43.6,43.54,43.55,332832.0,37.536,37.5532,37.5016,37.5102,332832.0
2020-04-28 14:40:00,43.55,43.58,43.51,43.54,236264.0,37.5102,37.536,37.4757,37.5016,236264.0
2020-04-28 14:50:00,43.54,43.56,43.49,43.52,238177.0,37.5016,37.5188,37.4585,37.4843,238177.0
2020-04-28 15:00:00,43.52,43.57,43.52,43.55,315771.0,37.4843,37.5274,37.4843,37.5102,315771.0
2020-04-28 15:10:00,43.55,43.58,43.53,43.58,455925.0,37.5102,37.536,37.4929,37.536,455925.0
2020-04-28 15:20:00,43.57,43.61,43.51,43.55,424360.0,37.5274,37.5618,37.4757,37.5102,424360.0
2020-04-28 15:30:00,43.54,43.56,43.5,43.52,780293.0,37.5016,37.5188,37.4671,37.4843,780293.0
2020-04-28 15:40:00,43.52,43.52,43.42,43.43,635151.0,37.4843,37.4843,37.3982,37.4068,635151.0
2020-04-28 15:50:00,43.42,43.45,43.33,43.36,1207685.0,37.3982,37.424,37.3207,37.3465,1207685.0
2020-04-29 09:30:00,44.08,44.18,44.01,44.09,436038.0,37.9667,38.0528,37.9064,37.9753,436038.0
2020-04-29 09:40:00,44.08,44.16,44.05,44.16,292265.0,37.9667,38.0356,37.9408,38.0356,292265.0
2020-04-29 09:50:00,44.16,44.26,44.16,44.25,114834.0,38.0356,38.1217,38.0356,38.1131,114834.0
2020-04-29 10:00:00,44.26,44.26,44.14,44.15,191652.0,38.1217,38.1217,38.0183,38.027,191652.0
2020-04-29 10:10:00,44.14,44.24,44.11,44.23,210111.0,38.0183,38.1045,37.9925,38.0959,210111.0
2020-04-29 10:20:00,44.23,44.29,44.22,44.27,213016.0,38.0959,38.1475,38.0872,38.1303,213016.0
2020-04-29 10:30:00,44.28,44.3,44.21,44.23,368354.0,38.1389,38.1562,38.0786,38.0959,368354.0
2020-04-29 10:40:00,44.24,44.3,44.24,44.28,159489.0,38.1045,38.1562,38.1045,38.1389,159489.0
2020-04-29 10:50:00,44.28,44.32,44.27,44.3,224183.0,38.1389,38.1734,38.1303,38.1562,224183.0
2020-04-29 11:00:00,44.29,44.32,44.23,44.28,190980.0,38.1475,38.1734,38.0959,38.1389,190980.0
2020-04-29 11:10:00,44.27,44.3,44.26,44.29,249823.0,38.1303,38.1562,38.1217,38.1475,249823.0
2020-04-29 11:20:00,44.29,44.36,44.28,44.33,256390.0,38.1475,38.2078,38.1389,38.182,256390.0
2020-04-29 11:30:00,44.32,44.35,44.28,44.28,249638.0,38.1734,38.1992,38.1389,38.1389,249638.0
2020-04-29 11:40:00,44.29,44.32,44.27,44.3,111607.0,38.1475,38.1734,38.1303,38.1562,111607.0
2020-04-29 11:50:00,44.3,44.38,44.29,44.35,322231.0,38.1562,38.2251,38.1475,38.1992,322231.0
2020-04-29 12:00:00,44.35,44.38,44.33,44.37,102117.0,38.1992,38.2251,38.182,38.2164,102117.0
2020-04-29 12:10:00,44.37,44.42,44.36,44.37,183025.0,38.2164,38.2595,38.2078,38.2164,183025.0
2020-04-29 12:20:00,44.37,44.42,44.36,44.4,82169.0,38.2164,38.2595,38.2078,38.2423,82169.0
2020-04-29 12:30:00,44.4,44.44,44.39,44.44,91679.0,38.2423,38.2767,38.2337,38.2767,91679.0
2020-04-29 12:40:00,44.44,44.44,44.42,44.43,126257.0,38.2767,38.2767,38.2595,38.2681,126257.0
2020-04-29 12:50:00,44.44,44.46,44.4,44.41,118461.0,38.2767,38.294,38.2423,38.2509,118461.0
2020-04-29 13:00:00,44.41,44.48,44.41,44.47,128495.0,38.2509,38.3112,38.2509,38.3026,128495.0
2020-04-29 13:10:00,44.47,44.49,44.46,44.47,106124.0,38.3026,38.3198,38.294,38.3026,106124.0
2020-04-29 13:20:00,44.47,44.47,44.43,44.44,102485.0,38.3026,38.3026,38.2681,38.2767,102485.0
2020-04-29 13:30:00,44.44,44.45,44.37,44.41,282471.0,38.2767,38.2854,38.2164,38.2509,282471.0
2020-04-29 13:40:00,44.41,44.43,44.4,44.43,169806.0,38.2509,38.2681,38.2423,38.2681,169806.0
2020-04-29 13:50:00,44.43,44.44,44.38,44.4,261593.0,38.2681,38.2767,38.2251,38.2423,261593.0
2020-04-29 14:00:00,44.42,44.49,44.35,44.37,231334.0,38.2595,38.3198,38.1992,38.2164,231334.0
2020-04-29 14:10:00,44.38,44.41,44.35,44.37,158741.0,38.2251,38.2509,38.1992,38.2164,158741.0
2020-04-29 14:20:00,44.37,44.45,44.37,44.44,184642.0,38.2164,38.2854,38.2164,38.2767,184642.0
2020-04-29 14:30:00,44.44,44.53,44.41,44.52,731213.0,38.2767,38.3543,38.2509,38.3456,731213.0
2020-04-29 14:40:00,44.52,44.55,44.46,44.48,312832.0,38.3456,38.3715,38.294,38.3112,312832.0
2020-04-29 14:50:00,44.48,44.5,44.42,44.49,188533.0,38.3112,38.3284,38.2595,38.3198,188533.0
2020-04-29 15:00:00,44.49,44.55,44.47,44.54,190008.0,38.3198,38.3715,38.3026,38.3629,190008.0
2020-04-29 15:10:00,44.54,44.56,44.47,44.5,220691.0,38.3629,38.3801,38.3026,38.3284,220691.0
2020-04-29 15:20:00,44.5,44.57,44.5,44.57,231656.0,38.3284,38.3887,38.3284,38.3887,231656.0
2020-04-29 15:30:00,44.57,44.61,44.55,44.6,355384.0,38.3887,38.4232,38.3715,38.4145,355384.0
2020-04-29 15:40:00,44.59,44.68,44.59,44.66,540735.0,38.4059,38.4835,38.4059,38.4662,540735.0
2020-04-29 15:50:00,44.66,44.66,44.55,44.56,1499233.0,38.4662,38.4662,38.3715,38.3801,1499233.0
2020-04-30 09:30:00,44.36,44.38,44.18,44.27,543974.0,38.2078,38.2251,38.0528,38.1303,543974.0
2020-04-30 09:40:00,44.27,44.3,44.22,44.27,223470.0,38.1303,38.1562,38.0872,38.1303,223470.0
2020-04-30 09:50:00,44.27,44.43,44.26,44.42,214670.0,38.1303,38.2681,38.1217,38.2595,214670.0
2020-04-30 10:00:00,44.41,44.49,44.36,44.41,597016.0,38.2509,38.3198,38.2078,38.2509,597016.0
2020-04-30 10:10:00,44.41,44.48,44.36,44.39,606423.0,38.2509,38.3112,38.2078,38.2337,606423.0
2020-04-30 10:20:00,44.4,44.46,44.32,44.45,260956.0,38.2423,38.294,38.1734,38.2854,260956.0
2020-04-30 10:30:00,44.45,44.51,44.42,44.43,309545.0,38.2854,38.337,38.2595,38.2681,309545.0
2020-04-30 10:40:00,44.42,44.46,44.34,44.4,333078.0,38.2595,38.294,38.1906,38.2423,333078.0
2020-04-30 10:50:00,44.4,44.44,44.35,44.36,373871.0,38.2423,38.2767,38.1992,38.2078,373871.0
2020-04-30 11:00:00,44.37,44.47,44.37,44.43,327921.0,38.2164,38.3026,38.2164,38.2681,327921.0
2020-04-30 11:10:00,44.43,44.43,44.26,44.27,398985.0,38.2681,38.2681,38.1217,38.1303,398985.0
2020-04-30 11:20:00,44.27,44.31,44.19,44.19,535631.0,38.1303,38.1648,38.0614,38.0614,535631.0
2020-04-30 11:30:00,44.2,44.25,44.16,44.22,751153.0,38.07,38.1131,38.0356,38.0872,751153.0
2020-04-30 11:40:00,44.22,44.25,44.09,44.09,696972.0,38.0872,38.1131,37.9753,37.9753,696972.0
2020-04-30 11:50:00,44.1,44.11,43.95,43.95,921900.0,37.9839,37.9925,37.8547,37.8547,921900.0
2020-04-30 12:00:00,43.95,43.96,43.75,43.77,670888.0,37.8547,37.8633,37.6824,37.6997,670888.0
2020-04-30 12:10:00,43.77,43.8,43.69,43.7,1221167.0,37.6997,37.7255,37.6308,37.6394,1221167.0
2020-04-30 12:20:00,43.69,43.71,43.65,43.67,848678.0,37.6308,37.648,37.5963,37.6135,848678.0
2020-04-30 12:30:00,43.66,43.67,43.52,43.57,457108.0,37.6049,37.6135,37.4843,37.5274,457108.0
2020-04-30 12:40:00,43.57,43.59,43.53,43.58,283546.0,37.5274,37.5446,37.4929,37.536,283546.0
2020-04-30 12:50:00,43.58,43.79,43.55,43.69,1227695.0,37.536,37.7169,37.5102,37.6308,1227695.0
2020-04-30 13:00:00,43.69,43.69,43.59,43.66,204452.0,37.6308,37.6308,37.5446,37.6049,204452.0
2020-04-30 13:10:00,43.66,43.7,43.62,43.63,315152.0,37.6049,37.6394,37.5705,37.5791,315152.0
2020-04-30 13:20:00,43.63,43.64,43.52,43.56,238997.0,37.5791,37.5877,37.4843,37.5188,238997.0
2020-04-30 13:30:00,43.56,43.56,43.47,43.49,540562.0,37.5188,37.5188,37.4413,37.4585,540562.0
2020-04-30 13:40:00,43.49,43.49,43.43,43.44,326156.0,37.4585,37.4585,37.4068,37.4154,326156.0
2020-04-30 13:50:00,43.44,43.47,43.39,43.44,482766.0,37.4154,37.4413,37.3724,37.4154,482766.0
2020-04-30 14:00:00,43.44,43.51,43.38,43.47,268549.0,37.4154,37.4757,37.3637,37.4413,268549.0
2020-04-30 14:10:00,43.48,43.58,43.47,43.54,208231.0,37.4499,37.536,37.4413,37.5016,208231.0
2020-04-30 14:20:00,43.54,43.59,43.53,43.57,307108.0,37.5016,37.5446,37.4929,37.5274,307108.0
2020-04-30 14:30:00,43.58,43.61,43.52,43.54,530388.0,37.536,37.5618,37.4843,37.5016,530388.0
2020-04-30 14:40:00,43.54,43.57,43.51,43.57,353727.0,37.5016,37.5274,37.4757,37.5274,353727.0
2020-04-30 14:50:00,43.56,43.59,43.48,43.54,585921.0,37.5188,37.5446,37.4499,37.5016,585921.0
2020-04-30 15:00:00,43.53,43.55,43.48,43.55,301591.0,37.4929,37.5102,37.4499,37.5102,301591.0
2020-04-30 15:10:00,43.55,43.62,43.53,43.58,243387.0,37.5102,37.5705,37.4929,37.536,243387.0
2020-04-30 15:20:00,43.59,43.61,43.5,43.52,362854.0,37.5446,37.5618,37.4671,37.4843,362854.0
2020-04-30 15:30:00,43.52,43.57,43.49,43.5,453975.0,37.4843,37.5274,37.4585,37.4671,453975.0
2020-04-30 15:40:00,43.5,43.53,43.46,43.47,1007056.0,37.4671,37.4929,37.4327,37.4413,1007056.0
2020-04-30 15:50:00,43.48,43.75,43.47,43.68,1434643.0,37.4499,37.6824,37.4413,37.6221,1434643.0
2020-05-01 09:30:00,42.63,42.79,42.6,42.63,515751.0,36.7178,36.8556,36.6919,36.7178,515751.0
2020-05-01 09:40:00,42.63,42.64,42.55,42.58,212053.0,36.7178,36.7264,36.6489,36.6747,212053.0
2020-05-01 09:50:00,42.58,42.6,42.46,42.58,314667.0,36.6747,36.6919,36.5713,36.6747,314667.0
2020-05-01 10:00:00,42.58,42.67,42.54,42.59,522713.0,36.6747,36.7522,36.6402,36.6833,522713.0
2020-05-01 10:10:00,42.59,42.59,42.44,42.44,446756.0,36.6833,36.6833,36.5541,36.5541,446756.0
2020-05-01 10:20:00,42.44,42.45,42.38,42.43,568744.0,36.5541,36.5627,36.5024,36.5455,568744.0
2020-05-01 10:30:00,42.44,42.52,42.4,42.51,659380.0,36.5541,36.623,36.5197,36.6144,659380.0
2020-05-01 10:40:00,42.51,42.54,42.47,42.5,362017.0,36.6144,36.6402,36.58,36.6058,362017.0
2020-05-01 10:50:00,42.5,42.55,42.49,42.51,367967.0,36.6058,36.6489,36.5972,36.6144,367967.0
2020-05-01 11:00:00,42.5,42.5,42.44,42.47,482436.0,36.6058,36.6058,36.5541,36.58,482436.0
2020-05-01 11:10:00,42.47,42.47,42.38,42.38,492936.0,36.58,36.58,36.5024,36.5024,492936.0
2020-05-01 11:20:00,42.38,42.41,42.36,42.38,815504.0,36.5024,36.5283,36.4852,36.5024,815504.0
2020-05-01 11:30:00,42.37,42.39,42.33,42.39,511385.0,36.4938,36.511,36.4594,36.511,511385.0
2020-05-01 11:40:00,42.39,42.39,42.24,42.24,621108.0,36.511,36.511,36.3819,36.3819,621108.0
2020-05-01 11:50:00,42.24,42.25,42.11,42.14,2070896.0,36.3819,36.3905,36.2699,36.2957,2070896.0
2020-05-01 12:00:00,42.13,42.13,42.06,42.11,575747.0,36.2871,36.2871,36.2268,36.2699,575747.0
2020-05-01 12:10:00,42.11,42.25,42.11,42.18,358585.0,36.2699,36.3905,36.2699,36.3302,358585.0
2020-05-01 12:20:00,42.19,42.22,42.13,42.13,179925.0,36.3388,36.3646,36.2871,36.2871,179925.0
2020-05-01 12:30:00,42.13,42.18,42.08,42.11,923112.0,36.2871,36.3302,36.244,36.2699,923112.0
2020-05-01 12:40:00,42.11,42.13,42.03,42.07,424634.0,36.2699,36.2871,36.201,36.2354,424634.0
2020-05-01 12:50:00,42.08,42.14,42.07,42.1,276232.0,36.244,36.2957,36.2354,36.2613,276232.0
2020-05-01 13:00:00,42.1,42.16,42.08,42.12,441055.0,36.2613,36.3129,36.244,36.2785,441055.0
2020-05-01 13:10:00,42.11,42.14,42.05,42.07,387932.0,36.2699,36.2957,36.2182,36.2354,387932.0
2020-05-01 13:20:00,42.07,42.1,42.05,42.09,237873.0,36.2354,36.2613,36.2182,36.2527,237873.0
2020-05-01 13:30:00,42.09,42.12,42.02,42.03,389249.0,36.2527,36.2785,36.1924,36.201,389249.0
2020-05-01 13:40:00,42.03,42.05,42.0,42.04,346819.0,36.201,36.2182,36.1751,36.2096,346819.0
2020-05-01 13:50:00,42.04,42.05,42.0,42.04,246346.0,36.2096,36.2182,36.1751,36.2096,246346.0
2020-05-01 14:00:00,42.04,42.1,42.0,42.06,223741.0,36.2096,36.2613,36.1751,36.2268,223741.0
2020-05-01 14:10:00,42.06,42.07,42.02,42.07,290642.0,36.2268,36.2354,36.1924,36.2354,290642.0
2020-05-01 14:20:00,42.07,42.15,42.06,42.15,218721.0,36.2354,36.3043,36.2268,36.3043,218721.0
2020-05-01 14:30:00,42.15,42.15,42.07,42.11,238434.0,36.3043,36.3043,36.2354,36.2699,238434.0
2020-05-01 14:40:00,42.1,42.11,42.05,42.08,353069.0,36.2613,36.2699,36.2182,36.244,353069.0
2020-05-01 14:50:00,42.08,42.11,42.05,42.11,279242.0,36.244,36.2699,36.2182,36.2699,279242.0
2020-05-01 15:00:00,42.1,42.16,42.09,42.15,175957.0,36.2613,36.3129,36.2527,36.3043,175957.0
2020-05-01 15:10:00,42.15,42.22,42.14,42.2,537141.0,36.3043,36.3646,36.2957,36.3474,537141.0
2020-05-01 15:20:00,42.2,42.2,42.13,42.16,360686.0,36.3474,36.3474,36.2871,36.3129,360686.0
2020-05-01 15:30:00,42.16,42.25,42.15,42.23,1758731.0,36.3129,36.3905,36.3043,36.3732,1758731.0
2020-05-01 15:40:00,42.24,42.25,42.18,42.22,689755.0,36.3819,36.3905,36.3302,36.3646,689755.0
2020-05-01 15:50:00,42.21,42.21,42.1,42.18,1385948.0,36.356,36.356,36.2613,36.3302,1385948.0
2020-05-04 09:30:00,42.32,42.38,42.22,42.26,912883.0,36.4508,36.5024,36.3646,36.3991,912883.0
2020-05-04 09:40:00,42.26,42.31,42.24,42.31,1065552.0,36.3991,36.4421,36.3819,36.4421,1065552.0
2020-05-04 09:50:00,42.31,42.42,42.3,42.34,752157.0,36.4421,36.5369,36.4335,36.468,752157.0
2020-05-04 10:00:00,42.34,42.47,42.32,42.39,506258.0,36.468,36.58,36.4508,36.511,506258.0
2020-05-04 10:10:00,42.39,42.47,42.35,42.43,526379.0,36.511,36.58,36.4766,36.5455,526379.0
2020-05-04 10:20:00,42.43,42.44,42.32,42.34,437635.0,36.5455,36.5541,36.4508,36.468,437635.0
2020-05-04 10:30:00,42.34,42.35,42.28,42.3,2996909.0,36.468,36.4766,36.4163,36.4335,2996909.0
2020-05-04 10:40:00,42.3,42.38,42.28,42.35,496083.0,36.4335,36.5024,36.4163,36.4766,496083.0
2020-05-04 10:50:00,42.35,42.38,42.3,42.3,286610.0,36.4766,36.5024,36.4335,36.4335,286610.0
2020-05-04 11:00:00,42.31,42.4,42.3,42.35,336517.0,36.4421,36.5197,36.4335,36.4766,336517.0
2020-05-04 11:10:00,42.36,42.4,42.32,42.38,1035312.0,36.4852,36.5197,36.4508,36.5024,1035312.0
2020-05-04 11:20:00,42.38,42.41,42.34,42.35,325277.0,36.5024,36.5283,36.468,36.4766,325277.0
2020-05-04 11:30:00,42.35,42.42,42.32,42.41,331420.0,36.4766,36.5369,36.4508,36.5283,331420.0
2020-05-04 11:40:00,42.41,42.43,42.38,42.41,190944.0,36.5283,36.5455,36.5024,36.5283,190944.0
2020-05-04 11:50:00,42.41,42.42,42.35,42.35,214280.0,36.5283,36.5369,36.4766,36.4766,214280.0
2020-05-04 12:00:00,42.35,42.39,42.34,42.36,208994.0,36.4766,36.511,36.468,36.4852,208994.0
2020-05-04 12:10:00,42.36,42.39,42.33,42.34,281861.0,36.4852,36.511,36.4594,36.468,281861.0
2020-05-04 12:20:00,42.33,42.4,42.33,42.38,424733.0,36.4594,36.5197,36.4594,36.5024,424733.0
2020-05-04 12:30:00,42.38,42.4,42.3,42.3,275641.0,36.5024,36.5197,36.4335,36.4335,275641.0
2020-05-04 12:40:00,42.31,42.32,42.29,42.29,278552.0,36.4421,36.4508,36.4249,36.4249,278552.0
2020-05-04 12:50:00,42.3,42.31,42.27,42.29,221594.0,36.4335,36.4421,36.4077,36.4249,221594.0
2020-05-04 13:00:00,42.28,42.3,42.27,42.29,265401.0,36.4163,36.4335,36.4077,36.4249,265401.0
2020-05-04 13:10:00,42.29,42.29,42.18,42.19,527563.0,36.4249,36.4249,36.3302,36.3388,527563.0
2020-05-04 13:20:00,42.19,42.25,42.18,42.23,966365.0,36.3388,36.3905,36.3302,36.3732,966365.0
2020-05-04 13:30:00,42.23,42.28,42.23,42.25,344195.0,36.3732,36.4163,36.3732,36.3905,344195.0
2020-05-04 13:40:00,42.25,42.29,42.24,42.28,249270.0,36.3905,36.4249,36.3819,36.4163,249270.0
2020-05-04 13:50:00,42.28,42.32,42.27,42.29,256050.0,36.4163,36.4508,36.4077,36.4249,256050.0
2020-05-04 14:00:00,42.3,42.32,42.28,42.29,171052.0,36.4335,36.4508,36.4163,36.4249,171052.0
2020-05-04 14:10:00,42.29,42.37,42.28,42.37,182389.0,36.4249,36.4938,36.4163,36.4938,182389.0
2020-05-04 14:20:00,42.37,42.39,42.35,42.37,274079.0,36.4938,36.511,36.4766,36.4938,274079.0
2020-05-04 14:30:00,42.38,42.43,42.34,42.34,319250.0,36.5024,36.5455,36.468,36.468,319250.0
2020-05-04 14:40:00,42.34,42.42,42.34,42.42,206496.0,36.468,36.5369,36.468,36.5369,206496.0
2020-05-04 14:50:00,42.42,42.46,42.41,42.45,296670.0,36.5369,36.5713,36.5283,36.5627,296670.0
2020-05-04 15:00:00,42.45,42.46,42.43,42.45,208821.0,36.5627,36.5713,36.5455,36.5627,208821.0
2020-05-04 15:10:00,42.46,42.52,42.45,42.51,262608.0,36.5713,36.623,36.5627,36.6144,262608.0
2020-05-04 15:20:00,42.51,42.55,42.49,42.55,848439.0,36.6144,36.6489,36.5972,36.6489,848439.0
2020-05-04 15:30:00,42.55,42.61,42.53,42.57,433954.0,36.6489,36.7005,36.6316,36.6661,433954.0
2020-05-04 15:40:00,42.57,42.62,42.56,42.59,702442.0,36.6661,36.7091,36.6575,36.6833,702442.0
2020-05-04 15:50:00,42.59,42.67,42.54,42.66,894399.0,36.6833,36.7522,36.6402,36.7436,894399.0
2020-05-05 09:30:00,43.08,43.18,43.02,43.13,367214.0,37.1054,37.1915,37.0537,37.1484,367214.0
2020-05-05 09:40:00,43.13,43.2,43.12,43.18,260037.0,37.1484,37.2087,37.1398,37.1915,260037.0
2020-05-05 09:50:00,43.18,43.25,43.18,43.23,318517.0,37.1915,37.2518,37.1915,37.2346,318517.0
2020-05-05 10:00:00,43.23,43.27,43.16,43.19,260869.0,37.2346,37.269,37.1743,37.2001,260869.0
2020-05-05 10:10:00,43.19,43.2,43.13,43.16,234813.0,37.2001,37.2087,37.1484,37.1743,234813.0
2020-05-05 10:20:00,43.15,43.17,43.04,43.05,353450.0,37.1656,37.1829,37.0709,37.0795,353450.0
2020-05-05 10:30:00,43.05,43.07,43.03,43.05,338109.0,37.0795,37.0967,37.0623,37.0795,338109.0
2020-05-05 10:40:00,43.05,43.07,42.97,42.98,307223.0,37.0795,37.0967,37.0106,37.0192,307223.0
2020-05-05 10:50:00,42.98,43.02,42.97,43.0,246070.0,37.0192,37.0537,37.0106,37.0364,246070.0
2020-05-05 11:00:00,43.01,43.07,43.0,43.05,188542.0,37.0451,37.0967,37.0364,37.0795,188542.0
2020-05-05 11:10:00,43.06,43.07,43.02,43.04,338872.0,37.0881,37.0967,37.0537,37.0709,338872.0
2020-05-05 11:20:00,43.04,43.1,43.04,43.09,261193.0,37.0709,37.1226,37.0709,37.114,261193.0
2020-05-05 11:30:00,43.09,43.13,43.09,43.09,323490.0,37.114,37.1484,37.114,37.114,323490.0
2020-05-05 11:40:00,43.09,43.14,43.09,43.11,119124.0,37.114,37.157,37.114,37.1312,119124.0
2020-05-05 11:50:00,43.11,43.13,43.09,43.12,149267.0,37.1312,37.1484,37.114,37.1398,149267.0
2020-05-05 12:00:00,43.11,43.14,43.09,43.14,185561.0,37.1312,37.157,37.114,37.157,185561.0
2020-05-05 12:10:00,43.13,43.15,43.12,43.13,483326.0,37.1484,37.1656,37.1398,37.1484,483326.0
2020-05-05 12:20:00,43.13,43.14,43.08,43.09,198087.0,37.1484,37.157,37.1054,37.114,198087.0
2020-05-05 12:30:00,43.1,43.11,43.05,43.07,329568.0,37.1226,37.1312,37.0795,37.0967,329568.0
2020-05-05 12:40:00,43.07,43.07,43.0,43.03,171163.0,37.0967,37.0967,37.0364,37.0623,171163.0
2020-05-05 12:50:00,43.04,43.04,42.99,43.02,325098.0,37.0709,37.0709,37.0278,37.0537,325098.0
2020-05-05 13:00:00,43.01,43.03,42.99,43.0,141103.0,37.0451,37.0623,37.0278,37.0364,141103.0
2020-05-05 13:10:00,43.01,43.03,42.98,43.02,168680.0,37.0451,37.0623,37.0192,37.0537,168680.0
2020-05-05 13:20:00,43.02,43.04,42.99,43.01,180266.0,37.0537,37.0709,37.0278,37.0451,180266.0
2020-05-05 13:30:00,43.02,43.05,43.02,43.03,132125.0,37.0537,37.0795,37.0537,37.0623,132125.0
2020-05-05 13:40:00,43.03,43.07,43.02,43.06,151232.0,37.0623,37.0967,37.0537,37.0881,151232.0
2020-05-05 13:50:00,43.07,43.08,43.05,43.06,168819.0,37.0967,37.1054,37.0795,37.0881,168819.0
2020-05-05 14:00:00,43.06,43.09,43.03,43.09,153947.0,37.0881,37.114,37.0623,37.114,153947.0
2020-05-05 14:10:00,43.09,43.12,43.07,43.12,165814.0,37.114,37.1398,37.0967,37.1398,165814.0
2020-05-05 14:20:00,43.12,43.12,43.1,43.11,133437.0,37.1398,37.1398,37.1226,37.1312,133437.0
2020-05-05 14:30:00,43.1,43.13,43.08,43.09,264935.0,37.1226,37.1484,37.1054,37.114,264935.0
2020-05-05 14:40:00,43.08,43.11,43.07,43.11,400903.0,37.1054,37.1312,37.0967,37.1312,400903.0
2020-05-05 14:50:00,43.11,43.16,43.1,43.15,174344.0,37.1312,37.1743,37.1226,37.1656,174344.0
2020-05-05 15:00:00,43.14,43.15,43.12,43.14,315047.0,37.157,37.1656,37.1398,37.157,315047.0
2020-05-05 15:10:00,43.13,43.16,43.01,43.02,423827.0,37.1484,37.1743,37.0451,37.0537,423827.0
2020-05-05 15:20:00,43.02,43.05,42.95,42.97,522278.0,37.0537,37.0795,36.9934,37.0106,522278.0
2020-05-05 15:30:00,42.97,42.98,42.83,42.86,1003575.0,37.0106,37.0192,36.89,36.9159,1003575.0
2020-05-05 15:40:00,42.86,42.91,42.83,42.9,621193.0,36.9159,36.9589,36.89,36.9503,621193.0
2020-05-05 15:50:00,42.91,42.96,42.87,42.87,1007186.0,36.9589,37.002,36.9245,36.9245,1007186.0
2020-05-06 09:30:00,43.11,43.17,43.03,43.03,339713.0,37.1312,37.1829,37.0623,37.0623,339713.0
2020-05-06 09:40:00,43.03,43.07,42.98,42.99,178670.0,37.0623,37.0967,37.0192,37.0278,178670.0
2020-05-06 09:50:00,42.99,43.03,42.86,42.9,136559.0,37.0278,37.0623,36.9159,36.9503,136559.0
2020-05-06 10:00:00,42.9,42.93,42.72,42.72,596028.0,36.9503,36.9762,36.7953,36.7953,596028.0
2020-05-06 10:10:00,42.7,42.78,42.69,42.77,212367.0,36.7781,36.847,36.7694,36.8383,212367.0
2020-05-06 10:20:00,42.77,42.87,42.75,42.85,480708.0,36.8383,36.9245,36.8211,36.9073,480708.0
2020-05-06 10:30:00,42.84,42.9,42.82,42.82,421057.0,36.8986,36.9503,36.8814,36.8814,421057.0
2020-05-06 10:40:00,42.82,42.96,42.8,42.94,422816.0,36.8814,37.002,36.8642,36.9848,422816.0
2020-05-06 10:50:00,42.94,42.96,42.87,42.89,132398.0,36.9848,37.002,36.9245,36.9417,132398.0
2020-05-06 11:00:00,42.9,42.91,42.85,42.87,171116.0,36.9503,36.9589,36.9073,36.9245,171116.0
2020-05-06 11:10:00,42.88,42.9,42.83,42.84,309871.0,36.9331,36.9503,36.89,36.8986,309871.0
2020-05-06 11:20:00,42.84,42.85,42.76,42.8,379948.0,36.8986,36.9073,36.8297,36.8642,379948.0
2020-05-06 11:30:00,42.81,42.84,42.77,42.83,208069.0,36.8728,36.8986,36.8383,36.89,208069.0
2020-05-06 11:40:00,42.84,42.84,42.76,42.76,120777.0,36.8986,36.8986,36.8297,36.8297,120777.0
2020-05-06 11:50:00,42.75,42.79,42.71,42.78,167971.0,36.8211,36.8556,36.7867,36.847,167971.0
2020-05-06 12:00:00,42.78,42.81,42.75,42.75,106269.0,36.847,36.8728,36.8211,36.8211,106269.0
2020-05-06 12:10:00,42.76,42.81,42.73,42.8,109160.0,36.8297,36.8728,36.8039,36.8642,109160.0
2020-05-06 12:20:00,42.8,42.82,42.77,42.82,102129.0,36.8642,36.8814,36.8383,36.8814,102129.0
2020-05-06 12:30:00,42.82,42.87,42.8,42.85,158322.0,36.8814,36.9245,36.8642,36.9073,158322.0
2020-05-06 12:40:00,42.85,42.87,42.83,42.86,152129.0,36.9073,36.9245,36.89,36.9159,152129.0
2020-05-06 12:50:00,42.86,42.89,42.84,42.84,98534.0,36.9159,36.9417,36.8986,36.8986,98534.0
2020-05-06 13:00:00,42.85,42.86,42.81,42.86,489469.0,36.9073,36.9159,36.8728,36.9159,489469.0
2020-05-06 13:10:00,42.86,42.88,42.83,42.88,94677.0,36.9159,36.9331,36.89,36.9331,94677.0
2020-05-06 13:20:00,42.89,42.91,42.82,42.9,300942.0,36.9417,36.9589,36.8814,36.9503,300942.0
2020-05-06 13:30:00,42.9,42.94,42.89,42.94,157411.0,36.9503,36.9848,36.9417,36.9848,157411.0
2020-05-06 13:40:00,42.94,42.95,42.91,42.92,131688.0,36.9848,36.9934,36.9589,36.9675,131688.0
2020-05-06 13:50:00,42.92,42.96,42.91,42.92,181127.0,36.9675,37.002,36.9589,36.9675,181127.0
2020-05-06 14:00:00,42.92,42.92,42.86,42.88,188850.0,36.9675,36.9675,36.9159,36.9331,188850.0
2020-05-06 14:10:00,42.88,42.89,42.83,42.88,180755.0,36.9331,36.9417,36.89,36.9331,180755.0
2020-05-06 14:20:00,42.89,42.91,42.87,42.88,173447.0,36.9417,36.9589,36.9245,36.9331,173447.0
2020-05-06 14:30:00,42.88,42.91,42.85,42.89,166923.0,36.9331,36.9589,36.9073,36.9417,166923.0
2020-05-06 14:40:00,42.89,42.92,42.86,42.91,174838.0,36.9417,36.9675,36.9159,36.9589,174838.0
2020-05-06 14:50:00,42.9,42.92,42.87,42.88,92866.0,36.9503,36.9675,36.9245,36.9331,92866.0
2020-05-06 15:00:00,42.88,42.9,42.85,42.89,179006.0,36.9331,36.9503,36.9073,36.9417,179006.0
2020-05-06 15:10:00,42.89,42.91,42.87,42.9,321368.0,36.9417,36.9589,36.9245,36.9503,321368.0
2020-05-06 15:20:00,42.89,42.91,42.86,42.87,187413.0,36.9417,36.9589,36.9159,36.9245,187413.0
2020-05-06 15:30:00,42.86,42.86,42.78,42.8,237436.0,36.9159,36.9159,36.847,36.8642,237436.0
2020-05-06 15:40:00,42.8,42.8,42.71,42.72,349213.0,36.8642,36.8642,36.7867,36.7953,349213.0
2020-05-06 15:50:00,42.72,42.78,42.71,42.73,724936.0,36.7953,36.847,36.7867,36.8039,724936.0
2020-05-07 09:30:00,43.13,43.24,43.13,43.2,496008.0,37.1484,37.2432,37.1484,37.2087,496008.0
2020-05-07 09:40:00,43.21,43.23,43.18,43.2,300476.0,37.2173,37.2346,37.1915,37.2087,300476.0
2020-05-07 09:50:00,43.19,43.25,43.17,43.19,714882.0,37.2001,37.2518,37.1829,37.2001,714882.0
2020-05-07 10:00:00,43.19,43.2,43.06,43.09,564745.0,37.2001,37.2087,37.0881,37.114,564745.0
2020-05-07 10:10:00,43.09,43.1,42.96,43.0,486206.0,37.114,37.1226,37.002,37.0364,486206.0
2020-05-07 10:20:00,43.0,43.01,42.95,42.98,605323.0,37.0364,37.0451,36.9934,37.0192,605323.0
2020-05-07 10:30:00,42.99,43.04,42.97,42.98,427962.0,37.0278,37.0709,37.0106,37.0192,427962.0
2020-05-07 10:40:00,42.99,43.04,42.92,42.94,294421.0,37.0278,37.0709,36.9675,36.9848,294421.0
2020-05-07 10:50:00,42.94,42.96,42.88,42.91,316743.0,36.9848,37.002,36.9331,36.9589,316743.0
2020-05-07 11:00:00,42.91,42.96,42.91,42.94,270308.0,36.9589,37.002,36.9589,36.9848,270308.0
2020-05-07 11:10:00,42.94,43.05,42.94,43.05,179650.0,36.9848,37.0795,36.9848,37.0795,179650.0
2020-05-07 11:20:00,43.04,43.05,43.0,43.03,217471.0,37.0709,37.0795,37.0364,37.0623,217471.0
2020-05-07 11:30:00,43.04,43.1,43.03,43.07,224519.0,37.0709,37.1226,37.0623,37.0967,224519.0
2020-05-07 11:40:00,43.07,43.25,43.06,43.21,302694.0,37.0967,37.2518,37.0881,37.2173,302694.0
2020-05-07 11:50:00,43.22,43.25,43.17,43.23,120504.0,37.2259,37.2518,37.1829,37.2346,120504.0
2020-05-07 12:00:00,43.23,43.25,43.18,43.19,124217.0,37.2346,37.2518,37.1915,37.2001,124217.0
2020-05-07 12:10:00,43.19,43.21,43.17,43.19,116379.0,37.2001,37.2173,37.1829,37.2001,116379.0
2020-05-07 12:20:00,43.19,43.22,43.15,43.17,105786.0,37.2001,37.2259,37.1656,37.1829,105786.0
2020-05-07 12:30:00,43.17,43.19,43.13,43.14,182510.0,37.1829,37.2001,37.1484,37.157,182510.0
2020-05-07 12:40:00,43.14,43.18,43.12,43.12,143456.0,37.157,37.1915,37.1398,37.1398,143456.0
2020-05-07 12:50:00,43.13,43.16,43.11,43.16,208633.0,37.1484,37.1743,37.1312,37.1743,208633.0
2020-05-07 13:00:00,43.16,43.19,43.16,43.17,149061.0,37.1743,37.2001,37.1743,37.1829,149061.0
2020-05-07 13:10:00,43.17,43.17,43.13,43.13,457500.0,37.1829,37.1829,37.1484,37.1484,457500.0
2020-05-07 13:20:00,43.13,43.16,43.1,43.11,230951.0,37.1484,37.1743,37.1226,37.1312,230951.0
2020-05-07 13:30:00,43.12,43.15,43.1,43.14,304970.0,37.1398,37.1656,37.1226,37.157,304970.0
2020-05-07 13:40:00,43.14,43.16,43.12,43.15,105812.0,37.157,37.1743,37.1398,37.1656,105812.0
2020-05-07 13:50:00,43.15,43.16,43.09,43.12,218948.0,37.1656,37.1743,37.114,37.1398,218948.0
2020-05-07 14:00:00,43.13,43.13,43.09,43.12,192711.0,37.1484,37.1484,37.114,37.1398,192711.0
2020-05-07 14:10:00,43.12,43.17,43.11,43.13,217409.0,37.1398,37.1829,37.1312,37.1484,217409.0
2020-05-07 14:20:00,43.14,43.14,43.06,43.08,250934.0,37.157,37.157,37.0881,37.1054,250934.0
2020-05-07 14:30:00,43.08,43.11,43.06,43.09,112038.0,37.1054,37.1312,37.0881,37.114,112038.0
2020-05-07 14:40:00,43.09,43.09,43.02,43.06,162944.0,37.114,37.114,37.0537,37.0881,162944.0
2020-05-07 14:50:00,43.06,43.09,43.03,43.08,156105.0,37.0881,37.114,37.0623,37.1054,156105.0
2020-05-07 15:00:00,43.07,43.1,43.02,43.09,240962.0,37.0967,37.1226,37.0537,37.114,240962.0
2020-05-07 15:10:00,43.09,43.1,43.0,43.05,359532.0,37.114,37.1226,37.0364,37.0795,359532.0
2020-05-07 15:20:00,43.04,43.09,43.03,43.07,320935.0,37.0709,37.114,37.0623,37.0967,320935.0
2020-05-07 15:30:00,43.07,43.08,43.02,43.04,371237.0,37.0967,37.1054,37.0537,37.0709,371237.0
2020-05-07 15:40:00,43.04,43.07,43.02,43.05,586308.0,37.0709,37.0967,37.0537,37.0795,586308.0
2020-05-07 15:50:00,43.04,43.12,43.03,43.11,637042.0,37.0709,37.1398,37.0623,37.1312,637042.0
2020-05-08 09:30:00,43.62,43.67,43.59,43.62,568012.0,37.5705,37.6135,37.5446,37.5705,568012.0
2020-05-08 09:40:00,43.63,43.8,43.63,43.78,433947.0,37.5791,37.7255,37.5791,37.7083,433947.0
2020-05-08 09:50:00,43.78,43.83,43.78,43.8,243860.0,37.7083,37.7513,37.7083,37.7255,243860.0
2020-05-08 10:00:00,43.8,43.97,43.8,43.96,629523.0,37.7255,37.8719,37.7255,37.8633,629523.0
2020-05-08 10:10:00,43.97,44.09,43.96,44.07,588607.0,37.8719,37.9753,37.8633,37.9581,588607.0
2020-05-08 10:20:00,44.07,44.07,43.95,43.95,292605.0,37.9581,37.9581,37.8547,37.8547,292605.0
2020-05-08 10:30:00,43.95,44.0,43.92,43.99,484011.0,37.8547,37.8978,37.8289,37.8891,484011.0
2020-05-08 10:40:00,44.0,44.01,43.94,43.95,219328.0,37.8978,37.9064,37.8461,37.8547,219328.0
2020-05-08 10:50:00,43.96,43.98,43.92,43.95,1143674.0,37.8633,37.8805,37.8289,37.8547,1143674.0
2020-05-08 11:00:00,43.96,43.98,43.89,43.94,281812.0,37.8633,37.8805,37.803,37.8461,281812.0
2020-05-08 11:10:00,43.95,44.01,43.94,44.0,296266.0,37.8547,37.9064,37.8461,37.8978,296266.0
2020-05-08 11:20:00,43.99,44.04,43.97,44.02,495932.0,37.8891,37.9322,37.8719,37.915,495932.0
2020-05-08 11:30:00,44.02,44.05,43.98,43.99,282343.0,37.915,37.9408,37.8805,37.8891,282343.0
2020-05-08 11:40:00,43.99,44.03,43.99,44.01,287647.0,37.8891,37.9236,37.8891,37.9064,287647.0
2020-05-08 11:50:00,44.01,44.04,43.98,44.01,337439.0,37.9064,37.9322,37.8805,37.9064,337439.0
2020-05-08 12:00:00,44.01,44.01,43.93,43.94,332005.0,37.9064,37.9064,37.8375,37.8461,332005.0
2020-05-08 12:10:00,43.94,43.94,43.88,43.9,299491.0,37.8461,37.8461,37.7944,37.8116,299491.0
2020-05-08 12:20:00,43.9,43.92,43.88,43.91,245920.0,37.8116,37.8289,37.7944,37.8202,245920.0
2020-05-08 12:30:00,43.91,43.94,43.9,43.94,762629.0,37.8202,37.8461,37.8116,37.8461,762629.0
2020-05-08 12:40:00,43.94,43.96,43.9,43.91,321435.0,37.8461,37.8633,37.8116,37.8202,321435.0
2020-05-08 12:50:00,43.91,43.96,43.91,43.95,193023.0,37.8202,37.8633,37.8202,37.8547,193023.0
2020-05-08 13:00:00,43.95,43.96,43.88,43.91,204891.0,37.8547,37.8633,37.7944,37.8202,204891.0
2020-05-08 13:10:00,43.91,43.94,43.9,43.9,194054.0,37.8202,37.8461,37.8116,37.8116,194054.0
2020-05-08 13:20:00,43.91,43.93,43.89,43.9,204176.0,37.8202,37.8375,37.803,37.8116,204176.0
2020-05-08 13:30:00,43.9,43.91,43.86,43.87,173651.0,37.8116,37.8202,37.7772,37.7858,173651.0
2020-05-08 13:40:00,43.86,43.87,43.81,43.83,198272.0,37.7772,37.7858,37.7341,37.7513,198272.0
2020-05-08 13:50:00,43.84,43.86,43.81,43.83,174258.0,37.76,37.7772,37.7341,37.7513,174258.0
2020-05-08 14:00:00,43.83,43.84,43.8,43.82,209698.0,37.7513,37.76,37.7255,37.7427,209698.0
2020-05-08 14:10:00,43.81,43.88,43.8,43.84,768710.0,37.7341,37.7944,37.7255,37.76,768710.0
2020-05-08 14:20:00,43.84,43.87,43.84,43.85,892181.0,37.76,37.7858,37.76,37.7686,892181.0
2020-05-08 14:30:00,43.85,43.86,43.8,43.82,658021.0,37.7686,37.7772,37.7255,37.7427,658021.0
2020-05-08 14:40:00,43.82,43.85,43.81,43.85,461820.0,37.7427,37.7686,37.7341,37.7686,461820.0
2020-05-08 14:50:00,43.85,43.85,43.82,43.83,476340.0,37.7686,37.7686,37.7427,37.7513,476340.0
2020-05-08 15:00:00,43.83,43.88,43.82,43.84,301184.0,37.7513,37.7944,37.7427,37.76,301184.0
2020-05-08 15:10:00,43.85,43.85,43.8,43.82,344915.0,37.7686,37.7686,37.7255,37.7427,344915.0
2020-05-08 15:20:00,43.82,43.86,43.81,43.86,290749.0,37.7427,37.7772,37.7341,37.7772,290749.0
2020-05-08 15:30:00,43.86,43.92,43.85,43.91,277355.0,37.7772,37.8289,37.7686,37.8202,277355.0
2020-05-08 15:40:00,43.91,43.95,43.91,43.93,528298.0,37.8202,37.8547,37.8202,37.8375,528298.0
2020-05-08 15:50:00,43.93,43.97,43.91,43.96,556307.0,37.8375,37.8719,37.8202,37.8633,556307.0
2020-05-11 09:30:00,43.68,43.71,43.61,43.71,533296.0,37.6221,37.648,37.5618,37.648,533296.0
2020-05-11 09:40:00,43.72,43.76,43.68,43.75,388017.0,37.6566,37.691,37.6221,37.6824,388017.0
2020-05-11 09:50:00,43.75,43.77,43.67,43.68,231460.0,37.6824,37.6997,37.6135,37.6221,231460.0
2020-05-11 10:00:00,43.68,43.78,43.67,43.75,224263.0,37.6221,37.7083,37.6135,37.6824,224263.0
2020-05-11 10:10:00,43.75,43.77,43.68,43.7,332884.0,37.6824,37.6997,37.6221,37.6394,332884.0
2020-05-11 10:20:00,43.7,43.74,43.69,43.72,196751.0,37.6394,37.6738,37.6308,37.6566,196751.0
2020-05-11 10:30:00,43.71,43.74,43.65,43.69,351832.0,37.648,37.6738,37.5963,37.6308,351832.0
2020-05-11 10:40:00,43.69,43.74,43.67,43.72,1099272.0,37.6308,37.6738,37.6135,37.6566,1099272.0
2020-05-11 10:50:00,43.72,43.75,43.66,43.67,244815.0,37.6566,37.6824,37.6049,37.6135,244815.0
2020-05-11 11:00:00,43.68,43.71,43.66,43.67,220617.0,37.6221,37.648,37.6049,37.6135,220617.0
2020-05-11 11:10:00,43.67,43.71,43.63,43.69,392370.0,37.6135,37.648,37.5791,37.6308,392370.0
2020-05-11 11:20:00,43.69,43.74,43.67,43.72,177882.0,37.6308,37.6738,37.6135,37.6566,177882.0
2020-05-11 11:30:00,43.73,43.8,43.72,43.8,1090240.0,37.6652,37.7255,37.6566,37.7255,1090240.0
2020-05-11 11:40:00,43.8,43.82,43.79,43.8,137124.0,37.7255,37.7427,37.7169,37.7255,137124.0
2020-05-11 11:50:00,43.8,43.82,43.77,43.8,228270.0,37.7255,37.7427,37.6997,37.7255,228270.0
2020-05-11 12:00:00,43.8,43.82,43.76,43.77,150355.0,37.7255,37.7427,37.691,37.6997,150355.0
2020-05-11 12:10:00,43.77,43.83,43.76,43.83,206890.0,37.6997,37.7513,37.691,37.7513,206890.0
2020-05-11 12:20:00,43.83,43.88,43.82,43.87,144369.0,37.7513,37.7944,37.7427,37.7858,144369.0
2020-05-11 12:30:00,43.87,43.9,43.87,43.89,153663.0,37.7858,37.8116,37.7858,37.803,153663.0
2020-05-11 12:40:00,43.89,43.91,43.85,43.85,127020.0,37.803,37.8202,37.7686,37.7686,127020.0
2020-05-11 12:50:00,43.86,43.9,43.85,43.88,212903.0,37.7772,37.8116,37.7686,37.7944,212903.0
2020-05-11 13:00:00,43.88,43.93,43.85,43.93,338212.0,37.7944,37.8375,37.7686,37.8375,338212.0
2020-05-11 13:10:00,43.93,43.94,43.9,43.93,122031.0,37.8375,37.8461,37.8116,37.8375,122031.0
2020-05-11 13:20:00,43.93,43.94,43.87,43.89,150234.0,37.8375,37.8461,37.7858,37.803,150234.0
2020-05-11 13:30:00,43.89,43.9,43.88,43.89,218970.0,37.803,37.8116,37.7944,37.803,218970.0
2020-05-11 13:40:00,43.89,43.9,43.82,43.83,239457.0,37.803,37.8116,37.7427,37.7513,239457.0
2020-05-11 13:50:00,43.83,43.83,43.79,43.8,277405.0,37.7513,37.7513,37.7169,37.7255,277405.0
2020-05-11 14:00:00,43.79,43.8,43.73,43.76,181616.0,37.7169,37.7255,37.6652,37.691,181616.0
2020-05-11 14:10:00,43.75,43.76,43.69,43.73,146628.0,37.6824,37.691,37.6308,37.6652,146628.0
2020-05-11 14:20:00,43.73,43.76,43.7,43.71,202950.0,37.6652,37.691,37.6394,37.648,202950.0
2020-05-11 14:30:00,43.72,43.77,43.71,43.77,260746.0,37.6566,37.6997,37.648,37.6997,260746.0
2020-05-11 14:40:00,43.77,43.77,43.73,43.75,169696.0,37.6997,37.6997,37.6652,37.6824,169696.0
2020-05-11 14:50:00,43.75,43.78,43.74,43.76,196232.0,37.6824,37.7083,37.6738,37.691,196232.0
2020-05-11 15:00:00,43.76,43.8,43.76,43.78,217938.0,37.691,37.7255,37.691,37.7083,217938.0
2020-05-11 15:10:00,43.79,43.8,43.76,43.77,200516.0,37.7169,37.7255,37.691,37.6997,200516.0
2020-05-11 15:20:00,43.77,43.78,43.72,43.76,308176.0,37.6997,37.7083,37.6566,37.691,308176.0
2020-05-11 15:30:00,43.75,43.76,43.7,43.73,377447.0,37.6824,37.691,37.6394,37.6652,377447.0
2020-05-11 15:40:00,43.74,43.77,43.72,43.73,450019.0,37.6738,37.6997,37.6566,37.6652,450019.0
2020-05-11 15:50:00,43.74,43.77,43.67,43.67,1149864.0,37.6738,37.6997,37.6135,37.6135,1149864.0
2020-05-12 09:30:00,44.02,44.09,43.98,44.04,461338.0,37.915,37.9753,37.8805,37.9322,461338.0
2020-05-12 09:40:00,44.04,44.09,43.95,43.98,341470.0,37.9322,37.9753,37.8547,37.8805,341470.0
2020-05-12 09:50:00,43.98,44.08,43.91,44.06,530764.0,37.8805,37.9667,37.8202,37.9494,530764.0
2020-05-12 10:00:00,44.07,44.09,44.02,44.07,460560.0,37.9581,37.9753,37.915,37.9581,460560.0
2020-05-12 10:10:00,44.07,44.15,44.03,44.15,498317.0,37.9581,38.027,37.9236,38.027,498317.0
2020-05-12 10:20:00,44.15,44.15,44.06,44.08,312416.0,38.027,38.027,37.9494,37.9667,312416.0
2020-05-12 10:30:00,44.08,44.13,44.08,44.1,360012.0,37.9667,38.0097,37.9667,37.9839,360012.0
2020-05-12 10:40:00,44.1,44.12,44.06,44.08,370643.0,37.9839,38.0011,37.9494,37.9667,370643.0
2020-05-12 10:50:00,44.09,44.33,44.08,44.3,580979.0,37.9753,38.182,37.9667,38.1562,580979.0
2020-05-12 11:00:00,44.3,44.31,44.2,44.31,352976.0,38.1562,38.1648,38.07,38.1648,352976.0
2020-05-12 11:10:00,44.3,44.32,44.24,44.24,350210.0,38.1562,38.1734,38.1045,38.1045,350210.0
2020-05-12 11:20:00,44.24,44.27,44.21,44.26,495086.0,38.1045,38.1303,38.0786,38.1217,495086.0
2020-05-12 11:30:00,44.26,44.3,44.21,44.26,553144.0,38.1217,38.1562,38.0786,38.1217,553144.0
2020-05-12 11:40:00,44.27,44.28,44.22,44.24,340603.0,38.1303,38.1389,38.0872,38.1045,340603.0
2020-05-12 11:50:00,44.25,44.31,44.25,44.29,445312.0,38.1131,38.1648,38.1131,38.1475,445312.0
2020-05-12 12:00:00,44.28,44.3,44.25,44.26,255904.0,38.1389,38.1562,38.1131,38.1217,255904.0
2020-05-12 12:10:00,44.25,44.26,44.21,44.24,173217.0,38.1131,38.1217,38.0786,38.1045,173217.0
2020-05-12 12:20:00,44.25,44.29,44.23,44.27,542009.0,38.1131,38.1475,38.0959,38.1303,542009.0
2020-05-12 12:30:00,44.27,44.29,44.24,44.27,93707.0,38.1303,38.1475,38.1045,38.1303,93707.0
2020-05-12 12:40:00,44.26,44.28,44.24,44.28,85747.0,38.1217,38.1389,38.1045,38.1389,85747.0
2020-05-12 12:50:00,44.27,44.33,44.26,44.32,1058415.0,38.1303,38.182,38.1217,38.1734,1058415.0
2020-05-12 13:00:00,44.32,44.33,44.27,44.29,709224.0,38.1734,38.182,38.1303,38.1475,709224.0
2020-05-12 13:10:00,44.28,44.28,44.15,44.18,460964.0,38.1389,38.1389,38.027,38.0528,460964.0
2020-05-12 13:20:00,44.17,44.17,44.01,44.03,484179.0,38.0442,38.0442,37.9064,37.9236,484179.0
2020-05-12 13:30:00,44.04,44.09,44.01,44.06,123024.0,37.9322,37.9753,37.9064,37.9494,123024.0
2020-05-12 13:40:00,44.06,44.08,44.03,44.07,160251.0,37.9494,37.9667,37.9236,37.9581,160251.0
2020-05-12 13:50:00,44.06,44.1,44.04,44.06,264468.0,37.9494,37.9839,37.9322,37.9494,264468.0
2020-05-12 14:00:00,44.06,44.09,44.02,44.03,767978.0,37.9494,37.9753,37.915,37.9236,767978.0
2020-05-12 14:10:00,44.04,44.04,43.92,43.93,291622.0,37.9322,37.9322,37.8289,37.8375,291622.0
2020-05-12 14:20:00,43.93,43.98,43.93,43.96,200516.0,37.8375,37.8805,37.8375,37.8633,200516.0
2020-05-12 14:30:00,43.96,43.96,43.9,43.94,315687.0,37.8633,37.8633,37.8116,37.8461,315687.0
2020-05-12 14:40:00,43.95,43.95,43.87,43.92,220779.0,37.8547,37.8547,37.7858,37.8289,220779.0
2020-05-12 14:50:00,43.91,43.96,43.91,43.92,277922.0,37.8202,37.8633,37.8202,37.8289,277922.0
2020-05-12 15:00:00,43.92,43.94,43.89,43.91,137904.0,37.8289,37.8461,37.803,37.8202,137904.0
2020-05-12 15:10:00,43.91,43.92,43.8,43.82,128543.0,37.8202,37.8289,37.7255,37.7427,128543.0
2020-05-12 15:20:00,43.81,43.82,43.75,43.75,148076.0,37.7341,37.7427,37.6824,37.6824,148076.0
2020-05-12 15:30:00,43.76,43.79,43.69,43.7,165887.0,37.691,37.7169,37.6308,37.6394,165887.0
2020-05-12 15:40:00,43.69,43.69,43.56,43.6,481187.0,37.6308,37.6308,37.5188,37.5532,481187.0
2020-05-12 15:50:00,43.59,43.6,43.52,43.54,736836.0,37.5446,37.5532,37.4843,37.5016,736836.0
2020-05-13 09:30:00,43.97,44.0,43.75,43.84,820673.0,37.8719,37.8978,37.6824,37.76,820673.0
2020-05-13 09:40:00,43.85,43.97,43.81,43.96,323762.0,37.7686,37.8719,37.7341,37.8633,323762.0
2020-05-13 09:50:00,43.96,43.97,43.88,43.95,349030.0,37.8633,37.8719,37.7944,37.8547,349030.0
2020-05-13 10:00:00,43.93,44.03,43.92,43.99,216667.0,37.8375,37.9236,37.8289,37.8891,216667.0
2020-05-13 10:10:00,43.99,43.99,43.94,43.94,972968.0,37.8891,37.8891,37.8461,37.8461,972968.0
2020-05-13 10:20:00,43.95,43.99,43.88,43.98,389869.0,37.8547,37.8891,37.7944,37.8805,389869.0
2020-05-13 10:30:00,43.98,44.08,43.97,43.98,316887.0,37.8805,37.9667,37.8719,37.8805,316887.0
2020-05-13 10:40:00,43.99,44.02,43.9,43.91,137548.0,37.8891,37.915,37.8116,37.8202,137548.0
2020-05-13 10:50:00,43.91,43.93,43.79,43.79,132610.0,37.8202,37.8375,37.7169,37.7169,132610.0
2020-05-13 11:00:00,43.79,43.82,43.77,43.78,230789.0,37.7169,37.7427,37.6997,37.7083,230789.0
2020-05-13 11:10:00,43.78,43.85,43.73,43.73,305647.0,37.7083,37.7686,37.6652,37.6652,305647.0
2020-05-13 11:20:00,43.73,43.74,43.59,43.67,941881.0,37.6652,37.6738,37.5446,37.6135,941881.0
2020-05-13 11:30:00,43.67,43.72,43.6,43.64,230516.0,37.6135,37.6566,37.5532,37.5877,230516.0
2020-05-13 11:40:00,43.64,43.65,43.45,43.47,372970.0,37.5877,37.5963,37.424,37.4413,372970.0
2020-05-13 11:50:00,43.47,43.53,43.39,43.43,890453.0,37.4413,37.4929,37.3724,37.4068,890453.0
2020-05-13 12:00:00,43.43,43.47,43.29,43.29,421311.0,37.4068,37.4413,37.2862,37.2862,421311.0
2020-05-13 12:10:00,43.3,43.32,43.18,43.19,905793.0,37.2948,37.3121,37.1915,37.2001,905793.0
2020-05-13 12:20:00,43.19,43.31,43.19,43.3,279582.0,37.2001,37.3035,37.2001,37.2948,279582.0
2020-05-13 12:30:00,43.3,43.35,43.26,43.35,300175.0,37.2948,37.3379,37.2604,37.3379,300175.0
2020-05-13 12:40:00,43.34,43.35,43.26,43.33,374837.0,37.3293,37.3379,37.2604,37.3207,374837.0
2020-05-13 12:50:00,43.34,43.36,43.31,43.32,225642.0,37.3293,37.3465,37.3035,37.3121,225642.0
2020-05-13 13:00:00,43.33,43.34,43.23,43.27,292205.0,37.3207,37.3293,37.2346,37.269,292205.0
2020-05-13 13:10:00,43.27,43.4,43.26,43.39,241678.0,37.269,37.381,37.2604,37.3724,241678.0
2020-05-13 13:20:00,43.38,43.38,43.3,43.36,465101.0,37.3637,37.3637,37.2948,37.3465,465101.0
2020-05-13 13:30:00,43.35,43.36,43.3,43.34,255425.0,37.3379,37.3465,37.2948,37.3293,255425.0
2020-05-13 13:40:00,43.35,43.36,43.29,43.33,234197.0,37.3379,37.3465,37.2862,37.3207,234197.0
2020-05-13 13:50:00,43.33,43.33,43.25,43.26,287827.0,37.3207,37.3207,37.2518,37.2604,287827.0
2020-05-13 14:00:00,43.25,43.26,43.16,43.22,397999.0,37.2518,37.2604,37.1743,37.2259,397999.0
2020-05-13 14:10:00,43.21,43.29,43.18,43.26,232427.0,37.2173,37.2862,37.1915,37.2604,232427.0
2020-05-13 14:20:00,43.26,43.3,43.22,43.23,193809.0,37.2604,37.2948,37.2259,37.2346,193809.0
2020-05-13 14:30:00,43.23,43.25,43.19,43.22,252076.0,37.2346,37.2518,37.2001,37.2259,252076.0
2020-05-13 14:40:00,43.21,43.24,43.17,43.21,331552.0,37.2173,37.2432,37.1829,37.2173,331552.0
2020-05-13 14:50:00,43.21,43.23,43.18,43.18,350405.0,37.2173,37.2346,37.1915,37.1915,350405.0
2020-05-13 15:00:00,43.19,43.31,43.18,43.23,353719.0,37.2001,37.3035,37.1915,37.2346,353719.0
2020-05-13 15:10:00,43.24,43.27,43.18,43.24,432320.0,37.2432,37.269,37.1915,37.2432,432320.0
2020-05-13 15:20:00,43.24,43.25,43.13,43.23,289226.0,37.2432,37.2518,37.1484,37.2346,289226.0
2020-05-13 15:30:00,43.22,43.3,43.2,43.27,597588.0,37.2259,37.2948,37.2087,37.269,597588.0
2020-05-13 15:40:00,43.28,43.38,43.27,43.36,720455.0,37.2776,37.3637,37.269,37.3465,720455.0
2020-05-13 15:50:00,43.36,43.45,43.35,43.42,1180417.0,37.3465,37.424,37.3379,37.3982,1180417.0
2020-05-14 09:30:00,42.61,42.74,42.59,42.59,1205329.0,36.7005,36.8125,36.6833,36.6833,1205329.0
2020-05-14 09:40:00,42.59,42.64,42.53,42.54,398949.0,36.6833,36.7264,36.6316,36.6402,398949.0
2020-05-14 09:50:00,42.54,42.58,42.48,42.51,625496.0,36.6402,36.6747,36.5886,36.6144,625496.0
2020-05-14 10:00:00,42.51,42.61,42.44,42.61,306617.0,36.6144,36.7005,36.5541,36.7005,306617.0
2020-05-14 10:10:00,42.61,42.66,42.57,42.63,332953.0,36.7005,36.7436,36.6661,36.7178,332953.0
2020-05-14 10:20:00,42.63,42.73,42.58,42.59,891516.0,36.7178,36.8039,36.6747,36.6833,891516.0
2020-05-14 10:30:00,42.58,42.79,42.58,42.77,405377.0,36.6747,36.8556,36.6747,36.8383,405377.0
2020-05-14 10:40:00,42.77,42.89,42.73,42.88,540861.0,36.8383,36.9417,36.8039,36.9331,540861.0
2020-05-14 10:50:00,42.88,42.99,42.85,42.92,681469.0,36.9331,37.0278,36.9073,36.9675,681469.0
2020-05-14 11:00:00,42.92,43.14,42.92,43.11,463218.0,36.9675,37.157,36.9675,37.1312,463218.0
2020-05-14 11:10:00,43.11,43.18,43.05,43.12,1340737.0,37.1312,37.1915,37.0795,37.1398,1340737.0
2020-05-14 11:20:00,43.12,43.12,42.95,42.99,893152.0,37.1398,37.1398,36.9934,37.0278,893152.0
2020-05-14 11:30:00,42.99,43.06,42.92,42.94,992939.0,37.0278,37.0881,36.9675,36.9848,992939.0
2020-05-14 11:40:00,42.94,42.94,42.89,42.92,844962.0,36.9848,36.9848,36.9417,36.9675,844962.0
2020-05-14 11:50:00,42.91,43.05,42.89,42.95,675051.0,36.9589,37.0795,36.9417,36.9934,675051.0
2020-05-14 12:00:00,42.96,43.01,42.88,42.89,2416741.0,37.002,37.0451,36.9331,36.9417,2416741.0
2020-05-14 12:10:00,42.89,42.99,42.89,42.96,455287.0,36.9417,37.0278,36.9417,37.002,455287.0
2020-05-14 12:20:00,42.96,43.06,42.96,43.05,336644.0,37.002,37.0881,37.002,37.0795,336644.0
2020-05-14 12:30:00,43.04,43.09,43.03,43.06,320073.0,37.0709,37.114,37.0623,37.0881,320073.0
2020-05-14 12:40:00,43.05,43.07,43.01,43.04,225595.0,37.0795,37.0967,37.0451,37.0709,225595.0
2020-05-14 12:50:00,43.04,43.22,43.03,43.2,439133.0,37.0709,37.2259,37.0623,37.2087,439133.0
2020-05-14 13:00:00,43.19,43.22,43.13,43.15,274601.0,37.2001,37.2259,37.1484,37.1656,274601.0
2020-05-14 13:10:00,43.14,43.18,43.12,43.15,302145.0,37.157,37.1915,37.1398,37.1656,302145.0
2020-05-14 13:20:00,43.15,43.28,43.15,43.27,897943.0,37.1656,37.2776,37.1656,37.269,897943.0
2020-05-14 13:30:00,43.27,43.33,43.23,43.24,175962.0,37.269,37.3207,37.2346,37.2432,175962.0
2020-05-14 13:40:00,43.25,43.26,43.21,43.25,222463.0,37.2518,37.2604,37.2173,37.2518,222463.0
2020-05-14 13:50:00,43.25,43.25,43.14,43.14,333072.0,37.2518,37.2518,37.157,37.157,333072.0
2020-05-14 14:00:00,43.14,43.16,43.07,43.11,1502463.0,37.157,37.1743,37.0967,37.1312,1502463.0
2020-05-14 14:10:00,43.12,43.2,43.12,43.16,1915366.0,37.1398,37.2087,37.1398,37.1743,1915366.0
2020-05-14 14:20:00,43.17,43.27,43.17,43.26,288168.0,37.1829,37.269,37.1829,37.2604,288168.0
2020-05-14 14:30:00,43.27,43.28,43.15,43.15,189284.0,37.269,37.2776,37.1656,37.1656,189284.0
2020-05-14 14:40:00,43.16,43.18,43.1,43.14,298289.0,37.1743,37.1915,37.1226,37.157,298289.0
2020-05-14 14:50:00,43.14,43.25,43.12,43.24,320056.0,37.157,37.2518,37.1398,37.2432,320056.0
2020-05-14 15:00:00,43.24,43.36,43.22,43.35,200511.0,37.2432,37.3465,37.2259,37.3379,200511.0
2020-05-14 15:10:00,43.35,43.4,43.31,43.38,422754.0,37.3379,37.381,37.3035,37.3637,422754.0
2020-05-14 15:20:00,43.38,43.46,43.36,43.44,216704.0,37.3637,37.4327,37.3465,37.4154,216704.0
2020-05-14 15:30:00,43.45,43.48,43.39,43.45,263055.0,37.424,37.4499,37.3724,37.424,263055.0
2020-05-14 15:40:00,43.45,43.57,43.42,43.57,311357.0,37.424,37.5274,37.3982,37.5274,311357.0
2020-05-14 15:50:00,43.57,43.66,43.57,43.6,1746649.0,37.5274,37.6049,37.5274,37.5532,1746649.0
2020-05-15 09:30:00,42.94,43.05,42.91,43.03,736927.0,36.9848,37.0795,36.9589,37.0623,736927.0
2020-05-15 09:40:00,43.04,43.13,43.01,43.08,564424.0,37.0709,37.1484,37.0451,37.1054,564424.0
2020-05-15 09:50:00,43.08,43.19,43.07,43.14,258998.0,37.1054,37.2001,37.0967,37.157,258998.0
2020-05-15 10:00:00,43.15,43.18,43.04,43.1,456192.0,37.1656,37.1915,37.0709,37.1226,456192.0
2020-05-15 10:10:00,43.09,43.23,43.08,43.15,290274.0,37.114,37.2346,37.1054,37.1656,290274.0
2020-05-15 10:20:00,43.15,43.18,43.08,43.1,171183.0,37.1656,37.1915,37.1054,37.1226,171183.0
2020-05-15 10:30:00,43.1,43.16,43.05,43.13,412007.0,37.1226,37.1743,37.0795,37.1484,412007.0
2020-05-15 10:40:00,43.12,43.15,43.08,43.09,199623.0,37.1398,37.1656,37.1054,37.114,199623.0
2020-05-15 10:50:00,43.09,43.09,42.92,42.94,602411.0,37.114,37.114,36.9675,36.9848,602411.0
2020-05-15 11:00:00,42.93,42.93,42.82,42.86,608846.0,36.9762,36.9762,36.8814,36.9159,608846.0
2020-05-15 11:10:00,42.86,42.88,42.8,42.81,516350.0,36.9159,36.9331,36.8642,36.8728,516350.0
2020-05-15 11:20:00,42.81,42.9,42.79,42.88,412845.0,36.8728,36.9503,36.8556,36.9331,412845.0
2020-05-15 11:30:00,42.87,42.94,42.85,42.86,317106.0,36.9245,36.9848,36.9073,36.9159,317106.0
2020-05-15 11:40:00,42.87,42.88,42.8,42.82,423884.0,36.9245,36.9331,36.8642,36.8814,423884.0
2020-05-15 11:50:00,42.82,42.9,42.81,42.88,180973.0,36.8814,36.9503,36.8728,36.9331,180973.0
2020-05-15 12:00:00,42.88,42.98,42.86,42.97,1102561.0,36.9331,37.0192,36.9159,37.0106,1102561.0
2020-05-15 12:10:00,42.96,42.98,42.91,42.96,153041.0,37.002,37.0192,36.9589,37.002,153041.0
2020-05-15 12:20:00,42.96,43.01,42.96,42.99,1182973.0,37.002,37.0451,37.002,37.0278,1182973.0
2020-05-15 12:30:00,42.99,43.02,42.96,42.97,501070.0,37.0278,37.0537,37.002,37.0106,501070.0
2020-05-15 12:40:00,42.97,43.01,42.92,42.94,1006497.0,37.0106,37.0451,36.9675,36.9848,1006497.0
2020-05-15 12:50:00,42.94,42.97,42.9,42.95,519338.0,36.9848,37.0106,36.9503,36.9934,519338.0
2020-05-15 13:00:00,42.95,43.03,42.95,42.97,834577.0,36.9934,37.0623,36.9934,37.0106,834577.0
2020-05-15 13:10:00,42.98,43.02,42.97,42.98,420099.0,37.0192,37.0537,37.0106,37.0192,420099.0
2020-05-15 13:20:00,42.98,43.03,42.98,43.02,471038.0,37.0192,37.0623,37.0192,37.0537,471038.0
2020-05-15 13:30:00,43.01,43.02,42.97,43.0,450468.0,37.0451,37.0537,37.0106,37.0364,450468.0
2020-05-15 13:40:00,43.0,43.01,42.91,42.92,400122.0,37.0364,37.0451,36.9589,36.9675,400122.0
2020-05-15 13:50:00,42.92,42.97,42.9,42.96,747907.0,36.9675,37.0106,36.9503,37.002,747907.0
2020-05-15 14:00:00,42.97,43.03,42.96,42.99,415872.0,37.0106,37.0623,37.002,37.0278,415872.0
2020-05-15 14:10:00,42.99,43.02,42.97,43.0,621687.0,37.0278,37.0537,37.0106,37.0364,621687.0
2020-05-15 14:20:00,43.01,43.04,43.0,43.04,642312.0,37.0451,37.0709,37.0364,37.0709,642312.0
2020-05-15 14:30:00,43.04,43.04,42.92,42.94,781628.0,37.0709,37.0709,36.9675,36.9848,781628.0
2020-05-15 14:40:00,42.95,42.96,42.92,42.95,496915.0,36.9934,37.002,36.9675,36.9934,496915.0
2020-05-15 14:50:00,42.95,42.98,42.92,42.92,956459.0,36.9934,37.0192,36.9675,36.9675,956459.0
2020-05-15 15:00:00,42.91,42.99,42.89,42.99,514326.0,36.9589,37.0278,36.9417,37.0278,514326.0
2020-05-15 15:10:00,42.98,43.01,42.96,43.0,588300.0,37.0192,37.0451,37.002,37.0364,588300.0
2020-05-15 15:20:00,43.0,43.04,42.98,43.03,821737.0,37.0364,37.0709,37.0192,37.0623,821737.0
2020-05-15 15:30:00,43.02,43.06,42.99,43.0,811295.0,37.0537,37.0881,37.0278,37.0364,811295.0
2020-05-15 15:40:00,43.0,43.05,42.97,43.04,825800.0,37.0364,37.0795,37.0106,37.0709,825800.0
2020-05-15 15:50:00,43.03,43.05,42.98,43.01,1626661.0,37.0623,37.0795,37.0192,37.0451,1626661.0
2020-05-18 09:30:00,44.04,44.21,44.04,44.19,698758.0,37.9322,38.0786,37.9322,38.0614,698758.0
2020-05-18 09:40:00,44.19,44.24,44.13,44.18,707571.0,38.0614,38.1045,38.0097,38.0528,707571.0
2020-05-18 09:50:00,44.18,44.18,44.07,44.12,252501.0,38.0528,38.0528,37.9581,38.0011,252501.0
2020-05-18 10:00:00,44.13,44.14,44.05,44.09,278132.0,38.0097,38.0183,37.9408,37.9753,278132.0
2020-05-18 10:10:00,44.09,44.12,44.02,44.09,256657.0,37.9753,38.0011,37.915,37.9753,256657.0
2020-05-18 10:20:00,44.09,44.14,44.07,44.09,225475.0,37.9753,38.0183,37.9581,37.9753,225475.0
2020-05-18 10:30:00,44.09,44.2,44.07,44.19,2298051.0,37.9753,38.07,37.9581,38.0614,2298051.0
2020-05-18 10:40:00,44.19,44.27,44.19,44.26,455495.0,38.0614,38.1303,38.0614,38.1217,455495.0
2020-05-18 10:50:00,44.26,44.3,44.25,44.28,320502.0,38.1217,38.1562,38.1131,38.1389,320502.0
2020-05-18 11:00:00,44.29,44.35,44.27,44.34,398316.0,38.1475,38.1992,38.1303,38.1906,398316.0
2020-05-18 11:10:00,44.34,44.41,44.33,44.41,559692.0,38.1906,38.2509,38.182,38.2509,559692.0
2020-05-18 11:20:00,44.41,44.49,44.41,44.46,308586.0,38.2509,38.3198,38.2509,38.294,308586.0
2020-05-18 11:30:00,44.46,44.48,44.4,44.41,437022.0,38.294,38.3112,38.2423,38.2509,437022.0
2020-05-18 11:40:00,44.41,44.46,44.4,44.41,260595.0,38.2509,38.294,38.2423,38.2509,260595.0
2020-05-18 11:50:00,44.42,44.43,44.38,44.41,525810.0,38.2595,38.2681,38.2251,38.2509,525810.0
2020-05-18 12:00:00,44.4,44.48,44.38,44.46,639906.0,38.2423,38.3112,38.2251,38.294,639906.0
2020-05-18 12:10:00,44.46,44.48,44.43,44.44,301094.0,38.294,38.3112,38.2681,38.2767,301094.0
2020-05-18 12:20:00,44.44,44.47,44.43,44.45,310835.0,38.2767,38.3026,38.2681,38.2854,310835.0
2020-05-18 12:30:00,44.46,44.49,44.45,44.48,355628.0,38.294,38.3198,38.2854,38.3112,355628.0
2020-05-18 12:40:00,44.48,44.48,44.42,44.45,223477.0,38.3112,38.3112,38.2595,38.2854,223477.0
2020-05-18 12:50:00,44.45,44.5,44.45,44.5,124232.0,38.2854,38.3284,38.2854,38.3284,124232.0
2020-05-18 13:00:00,44.5,44.57,44.5,44.56,141010.0,38.3284,38.3887,38.3284,38.3801,141010.0
2020-05-18 13:10:00,44.56,44.6,44.55,44.6,216949.0,38.3801,38.4145,38.3715,38.4145,216949.0
2020-05-18 13:20:00,44.61,44.63,44.56,44.62,841041.0,38.4232,38.4404,38.3801,38.4318,841041.0
2020-05-18 13:30:00,44.62,44.62,44.56,44.58,228576.0,38.4318,38.4318,38.3801,38.3973,228576.0
2020-05-18 13:40:00,44.57,44.58,44.53,44.56,1126187.0,38.3887,38.3973,38.3543,38.3801,1126187.0
2020-05-18 13:50:00,44.56,44.58,44.54,44.57,213723.0,38.3801,38.3973,38.3629,38.3887,213723.0
2020-05-18 14:00:00,44.57,44.6,44.55,44.56,438218.0,38.3887,38.4145,38.3715,38.3801,438218.0
2020-05-18 14:10:00,44.56,44.58,44.53,44.55,162966.0,38.3801,38.3973,38.3543,38.3715,162966.0
2020-05-18 14:20:00,44.54,44.57,44.53,44.55,151113.0,38.3629,38.3887,38.3543,38.3715,151113.0
2020-05-18 14:30:00,44.55,44.59,44.54,44.57,130864.0,38.3715,38.4059,38.3629,38.3887,130864.0
2020-05-18 14:40:00,44.57,44.59,44.55,44.56,235437.0,38.3887,38.4059,38.3715,38.3801,235437.0
2020-05-18 14:50:00,44.56,44.58,44.52,44.56,189956.0,38.3801,38.3973,38.3456,38.3801,189956.0
2020-05-18 15:00:00,44.56,44.59,44.56,44.59,189527.0,38.3801,38.4059,38.3801,38.4059,189527.0
2020-05-18 15:10:00,44.58,44.61,44.56,44.61,198608.0,38.3973,38.4232,38.3801,38.4232,198608.0
2020-05-18 15:20:00,44.61,44.66,44.6,44.65,231217.0,38.4232,38.4662,38.4145,38.4576,231217.0
2020-05-18 15:30:00,44.65,44.72,44.64,44.71,266270.0,38.4576,38.5179,38.449,38.5093,266270.0
2020-05-18 15:40:00,44.71,44.72,44.68,44.72,307048.0,38.5093,38.5179,38.4835,38.5179,307048.0
2020-05-18 15:50:00,44.72,44.73,44.61,44.61,1119457.0,38.5179,38.5265,38.4232,38.4232,1119457.0
2020-05-19 09:30:00,44.53,44.57,44.44,44.5,530184.0,38.3543,38.3887,38.2767,38.3284,530184.0
2020-05-19 09:40:00,44.5,44.51,44.4,44.41,435856.0,38.3284,38.337,38.2423,38.2509,435856.0
2020-05-19 09:50:00,44.4,44.57,44.4,44.56,309437.0,38.2423,38.3887,38.2423,38.3801,309437.0
2020-05-19 10:00:00,44.57,44.71,44.56,44.68,585670.0,38.3887,38.5093,38.3801,38.4835,585670.0
2020-05-19 10:10:00,44.68,44.73,44.58,44.58,868171.0,38.4835,38.5265,38.3973,38.3973,868171.0
2020-05-19 10:20:00,44.59,44.67,44.56,44.61,279482.0,38.4059,38.4748,38.3801,38.4232,279482.0
2020-05-19 10:30:00,44.61,44.66,44.55,44.55,276944.0,38.4232,38.4662,38.3715,38.3715,276944.0
2020-05-19 10:40:00,44.55,44.6,44.48,44.58,228588.0,38.3715,38.4145,38.3112,38.3973,228588.0
2020-05-19 10:50:00,44.59,44.69,44.58,44.67,294777.0,38.4059,38.4921,38.3973,38.4748,294777.0
2020-05-19 11:00:00,44.67,44.7,44.63,44.65,190070.0,38.4748,38.5007,38.4404,38.4576,190070.0
2020-05-19 11:10:00,44.66,44.69,44.61,44.67,99850.0,38.4662,38.4921,38.4232,38.4748,99850.0
2020-05-19 11:20:00,44.67,44.74,44.65,44.73,264212.0,38.4748,38.5351,38.4576,38.5265,264212.0
2020-05-19 11:30:00,44.72,44.76,44.69,44.71,690537.0,38.5179,38.5524,38.4921,38.5093,690537.0
2020-05-19 11:40:00,44.71,44.75,44.69,44.71,93454.0,38.5093,38.5437,38.4921,38.5093,93454.0
2020-05-19 11:50:00,44.71,44.73,44.68,44.7,189815.0,38.5093,38.5265,38.4835,38.5007,189815.0
2020-05-19 12:00:00,44.71,44.71,44.67,44.7,141174.0,38.5093,38.5093,38.4748,38.5007,141174.0
2020-05-19 12:10:00,44.7,44.73,44.66,44.67,120816.0,38.5007,38.5265,38.4662,38.4748,120816.0
2020-05-19 12:20:00,44.66,44.69,44.65,44.65,91129.0,38.4662,38.4921,38.4576,38.4576,91129.0
2020-05-19 12:30:00,44.65,44.67,44.62,44.62,284122.0,38.4576,38.4748,38.4318,38.4318,284122.0
2020-05-19 12:40:00,44.62,44.67,44.61,44.65,119685.0,38.4318,38.4748,38.4232,38.4576,119685.0
2020-05-19 12:50:00,44.66,44.67,44.63,44.66,119290.0,38.4662,38.4748,38.4404,38.4662,119290.0
2020-05-19 13:00:00,44.65,44.67,44.62,44.65,160814.0,38.4576,38.4748,38.4318,38.4576,160814.0
2020-05-19 13:10:00,44.66,44.68,44.64,44.67,69151.0,38.4662,38.4835,38.449,38.4748,69151.0
2020-05-19 13:20:00,44.67,44.69,44.66,44.66,51918.0,38.4748,38.4921,38.4662,38.4662,51918.0
2020-05-19 13:30:00,44.66,44.67,44.63,44.65,71126.0,38.4662,38.4748,38.4404,38.4576,71126.0
2020-05-19 13:40:00,44.65,44.68,44.65,44.66,114426.0,38.4576,38.4835,38.4576,38.4662,114426.0
2020-05-19 13:50:00,44.67,44.67,44.63,44.65,39593.0,38.4748,38.4748,38.4404,38.4576,39593.0
2020-05-19 14:00:00,44.66,44.67,44.6,44.67,86503.0,38.4662,38.4748,38.4145,38.4748,86503.0
2020-05-19 14:10:00,44.68,44.68,44.65,44.66,78409.0,38.4835,38.4835,38.4576,38.4662,78409.0
2020-05-19 14:20:00,44.66,44.69,44.65,44.66,86973.0,38.4662,38.4921,38.4576,38.4662,86973.0
2020-05-19 14:30:00,44.66,44.7,44.65,44.7,133216.0,38.4662,38.5007,38.4576,38.5007,133216.0
2020-05-19 14:40:00,44.7,44.72,44.66,44.72,150552.0,38.5007,38.5179,38.4662,38.5179,150552.0
2020-05-19 14:50:00,44.72,44.72,44.46,44.49,583301.0,38.5179,38.5179,38.294,38.3198,583301.0
2020-05-19 15:00:00,44.48,44.55,44.45,44.55,387616.0,38.3112,38.3715,38.2854,38.3715,387616.0
2020-05-19 15:10:00,44.54,44.67,44.53,44.57,436946.0,38.3629,38.4748,38.3543,38.3887,436946.0
2020-05-19 15:20:00,44.58,44.58,44.49,44.55,386780.0,38.3973,38.3973,38.3198,38.3715,386780.0
2020-05-19 15:30:00,44.55,44.56,44.4,44.45,377455.0,38.3715,38.3801,38.2423,38.2854,377455.0
2020-05-19 15:40:00,44.44,44.47,44.38,44.39,504394.0,38.2767,38.3026,38.2251,38.2337,504394.0
2020-05-19 15:50:00,44.39,44.4,44.25,44.26,912389.0,38.2337,38.2423,38.1131,38.1217,912389.0
2020-05-20 09:30:00,44.97,44.99,44.87,44.95,624890.0,38.7332,38.7505,38.6471,38.716,624890.0
2020-05-20 09:40:00,44.96,44.97,44.88,44.94,258542.0,38.7246,38.7332,38.6557,38.7074,258542.0
2020-05-20 09:50:00,44.95,44.98,44.93,44.96,121044.0,38.716,38.7418,38.6988,38.7246,121044.0
2020-05-20 10:00:00,44.96,45.0,44.94,44.98,160780.0,38.7246,38.7591,38.7074,38.7418,160780.0
2020-05-20 10:10:00,44.98,45.03,44.97,45.02,148966.0,38.7418,38.7849,38.7332,38.7763,148966.0
2020-05-20 10:20:00,45.02,45.05,44.98,45.0,216446.0,38.7763,38.8021,38.7418,38.7591,216446.0
2020-05-20 10:30:00,45.02,45.04,44.98,45.03,254913.0,38.7763,38.7935,38.7418,38.7849,254913.0
2020-05-20 10:40:00,45.04,45.08,45.03,45.03,225330.0,38.7935,38.828,38.7849,38.7849,225330.0
2020-05-20 10:50:00,45.04,45.09,45.02,45.05,134447.0,38.7935,38.8366,38.7763,38.8021,134447.0
2020-05-20 11:00:00,45.06,45.09,45.02,45.04,222572.0,38.8108,38.8366,38.7763,38.7935,222572.0
2020-05-20 11:10:00,45.04,45.12,45.03,45.11,104073.0,38.7935,38.8624,38.7849,38.8538,104073.0
2020-05-20 11:20:00,45.11,45.18,45.09,45.18,95288.0,38.8538,38.9141,38.8366,38.9141,95288.0
2020-05-20 11:30:00,45.18,45.19,45.12,45.13,477922.0,38.9141,38.9227,38.8624,38.871,477922.0
2020-05-20 11:40:00,45.13,45.15,45.11,45.12,144577.0,38.871,38.8883,38.8538,38.8624,144577.0
2020-05-20 11:50:00,45.13,45.14,45.03,45.05,166440.0,38.871,38.8797,38.7849,38.8021,166440.0
2020-05-20 12:00:00,45.05,45.07,44.93,44.93,172616.0,38.8021,38.8194,38.6988,38.6988,172616.0
2020-05-20 12:10:00,44.93,44.97,44.86,44.88,173113.0,38.6988,38.7332,38.6385,38.6557,173113.0
2020-05-20 12:20:00,44.89,44.9,44.79,44.87,251092.0,38.6643,38.6729,38.5782,38.6471,251092.0
2020-05-20 12:30:00,44.89,44.92,44.84,44.84,306398.0,38.6643,38.6902,38.6213,38.6213,306398.0
2020-05-20 12:40:00,44.84,44.85,44.65,44.72,1074169.0,38.6213,38.6299,38.4576,38.5179,1074169.0
2020-05-20 12:50:00,44.72,44.8,44.72,44.79,347395.0,38.5179,38.5868,38.5179,38.5782,347395.0
2020-05-20 13:00:00,44.79,44.82,44.72,44.73,279741.0,38.5782,38.604,38.5179,38.5265,279741.0
2020-05-20 13:10:00,44.72,44.75,44.68,44.69,288367.0,38.5179,38.5437,38.4835,38.4921,288367.0
2020-05-20 13:20:00,44.69,44.71,44.63,44.66,339088.0,38.4921,38.5093,38.4404,38.4662,339088.0
2020-05-20 13:30:00,44.66,44.69,44.63,44.69,155118.0,38.4662,38.4921,38.4404,38.4921,155118.0
2020-05-20 13:40:00,44.7,44.8,44.69,44.8,211573.0,38.5007,38.5868,38.4921,38.5868,211573.0
2020-05-20 13:50:00,44.79,44.81,44.75,44.75,197806.0,38.5782,38.5954,38.5437,38.5437,197806.0
2020-05-20 14:00:00,44.76,44.87,44.75,44.8,305746.0,38.5524,38.6471,38.5437,38.5868,305746.0
2020-05-20 14:10:00,44.79,44.83,44.74,44.77,172327.0,38.5782,38.6127,38.5351,38.561,172327.0
2020-05-20 14:20:00,44.77,44.81,44.76,44.78,211178.0,38.561,38.5954,38.5524,38.5696,211178.0
2020-05-20 14:30:00,44.78,44.84,44.76,44.81,133676.0,38.5696,38.6213,38.5524,38.5954,133676.0
2020-05-20 14:40:00,44.82,44.83,44.79,44.83,154902.0,38.604,38.6127,38.5782,38.6127,154902.0
2020-05-20 14:50:00,44.82,44.88,44.81,44.85,138267.0,38.604,38.6557,38.5954,38.6299,138267.0
2020-05-20 15:00:00,44.85,44.86,44.8,44.82,139173.0,38.6299,38.6385,38.5868,38.604,139173.0
2020-05-20 15:10:00,44.82,44.83,44.77,44.8,216832.0,38.604,38.6127,38.561,38.5868,216832.0
2020-05-20 15:20:00,44.8,44.85,44.79,44.83,166418.0,38.5868,38.6299,38.5782,38.6127,166418.0
2020-05-20 15:30:00,44.83,44.84,44.79,44.83,469290.0,38.6127,38.6213,38.5782,38.6127,469290.0
2020-05-20 15:40:00,44.84,44.88,44.8,44.81,429351.0,38.6213,38.6557,38.5868,38.5954,429351.0
2020-05-20 15:50:00,44.81,44.87,44.78,44.83,881360.0,38.5954,38.6471,38.5696,38.6127,881360.0
2020-05-21 09:30:00,44.61,44.69,44.48,44.69,1368659.0,38.4232,38.4921,38.3112,38.4921,1368659.0
2020-05-21 09:40:00,44.69,44.77,44.67,44.7,600401.0,38.4921,38.561,38.4748,38.5007,600401.0
2020-05-21 09:50:00,44.69,44.71,44.55,44.65,649653.0,38.4921,38.5093,38.3715,38.4576,649653.0
2020-05-21 10:00:00,44.66,44.7,44.56,44.61,243653.0,38.4662,38.5007,38.3801,38.4232,243653.0
2020-05-21 10:10:00,44.63,44.69,44.62,44.67,396401.0,38.4404,38.4921,38.4318,38.4748,396401.0
2020-05-21 10:20:00,44.67,44.72,44.6,44.62,302577.0,38.4748,38.5179,38.4145,38.4318,302577.0
2020-05-21 10:30:00,44.61,44.61,44.37,44.37,560175.0,38.4232,38.4232,38.2164,38.2164,560175.0
2020-05-21 10:40:00,44.37,44.47,44.36,44.44,387833.0,38.2164,38.3026,38.2078,38.2767,387833.0
2020-05-21 10:50:00,44.44,44.5,44.43,44.45,597261.0,38.2767,38.3284,38.2681,38.2854,597261.0
2020-05-21 11:00:00,44.43,44.44,44.28,44.3,472665.0,38.2681,38.2767,38.1389,38.1562,472665.0
2020-05-21 11:10:00,44.3,44.35,44.22,44.24,366946.0,38.1562,38.1992,38.0872,38.1045,366946.0
2020-05-21 11:20:00,44.25,44.29,44.19,44.28,277702.0,38.1131,38.1475,38.0614,38.1389,277702.0
2020-05-21 11:30:00,44.28,44.37,44.27,44.36,271754.0,38.1389,38.2164,38.1303,38.2078,271754.0
2020-05-21 11:40:00,44.36,44.39,44.34,44.36,333079.0,38.2078,38.2337,38.1906,38.2078,333079.0
2020-05-21 11:50:00,44.36,44.38,44.32,44.34,379799.0,38.2078,38.2251,38.1734,38.1906,379799.0
2020-05-21 12:00:00,44.33,44.43,44.33,44.38,335975.0,38.182,38.2681,38.182,38.2251,335975.0
2020-05-21 12:10:00,44.39,44.39,44.33,44.34,310841.0,38.2337,38.2337,38.182,38.1906,310841.0
2020-05-21 12:20:00,44.34,44.44,44.33,44.4,279233.0,38.1906,38.2767,38.182,38.2423,279233.0
2020-05-21 12:30:00,44.39,44.4,44.28,44.29,319913.0,38.2337,38.2423,38.1389,38.1475,319913.0
2020-05-21 12:40:00,44.3,44.38,44.3,44.37,203600.0,38.1562,38.2251,38.1562,38.2164,203600.0
2020-05-21 12:50:00,44.35,44.38,44.31,44.33,280484.0,38.1992,38.2251,38.1648,38.182,280484.0
2020-05-21 13:00:00,44.33,44.51,44.3,44.42,777016.0,38.182,38.337,38.1562,38.2595,777016.0
2020-05-21 13:10:00,44.42,44.47,44.4,44.41,277682.0,38.2595,38.3026,38.2423,38.2509,277682.0
2020-05-21 13:20:00,44.42,44.43,44.35,44.39,235115.0,38.2595,38.2681,38.1992,38.2337,235115.0
2020-05-21 13:30:00,44.39,44.4,44.33,44.36,293859.0,38.2337,38.2423,38.182,38.2078,293859.0
2020-05-21 13:40:00,44.36,44.41,44.33,44.39,166769.0,38.2078,38.2509,38.182,38.2337,166769.0
2020-05-21 13:50:00,44.38,44.41,44.37,44.39,153232.0,38.2251,38.2509,38.2164,38.2337,153232.0
2020-05-21 14:00:00,44.39,44.45,44.38,44.44,355059.0,38.2337,38.2854,38.2251,38.2767,355059.0
2020-05-21 14:10:00,44.44,44.46,44.42,44.44,182302.0,38.2767,38.294,38.2595,38.2767,182302.0
2020-05-21 14:20:00,44.44,44.49,44.44,44.46,665088.0,38.2767,38.3198,38.2767,38.294,665088.0
2020-05-21 14:30:00,44.46,44.46,44.34,44.38,475438.0,38.294,38.294,38.1906,38.2251,475438.0
2020-05-21 14:40:00,44.37,44.4,44.31,44.32,296302.0,38.2164,38.2423,38.1648,38.1734,296302.0
2020-05-21 14:50:00,44.31,44.37,44.29,44.34,629397.0,38.1648,38.2164,38.1475,38.1906,629397.0
2020-05-21 15:00:00,44.34,44.42,44.34,44.42,454181.0,38.1906,38.2595,38.1906,38.2595,454181.0
2020-05-21 15:10:00,44.41,44.47,44.39,44.45,364753.0,38.2509,38.3026,38.2337,38.2854,364753.0
2020-05-21 15:20:00,44.45,44.48,44.44,44.45,234446.0,38.2854,38.3112,38.2767,38.2854,234446.0
2020-05-21 15:30:00,44.45,44.48,44.4,44.45,548355.0,38.2854,38.3112,38.2423,38.2854,548355.0
2020-05-21 15:40:00,44.45,44.5,44.42,44.48,414322.0,38.2854,38.3284,38.2595,38.3112,414322.0
2020-05-21 15:50:00,44.48,44.5,44.39,44.42,1203902.0,38.3112,38.3284,38.2337,38.2595,1203902.0
2020-05-22 09:30:00,43.75,43.75,43.41,43.41,850333.0,37.6824,37.6824,37.3896,37.3896,850333.0
2020-05-22 09:40:00,43.41,43.5,43.38,43.49,710280.0,37.3896,37.4671,37.3637,37.4585,710280.0
2020-05-22 09:50:00,43.49,43.56,43.47,43.55,439096.0,37.4585,37.5188,37.4413,37.5102,439096.0
2020-05-22 10:00:00,43.55,43.56,43.41,43.42,378194.0,37.5102,37.5188,37.3896,37.3982,378194.0
2020-05-22 10:10:00,43.43,43.47,43.39,43.47,282958.0,37.4068,37.4413,37.3724,37.4413,282958.0
2020-05-22 10:20:00,43.47,43.55,43.47,43.51,189288.0,37.4413,37.5102,37.4413,37.4757,189288.0
2020-05-22 10:30:00,43.51,43.61,43.49,43.61,452562.0,37.4757,37.5618,37.4585,37.5618,452562.0
2020-05-22 10:40:00,43.62,43.64,43.54,43.54,266288.0,37.5705,37.5877,37.5016,37.5016,266288.0
2020-05-22 10:50:00,43.52,43.57,43.49,43.5,164872.0,37.4843,37.5274,37.4585,37.4671,164872.0
2020-05-22 11:00:00,43.51,43.57,43.48,43.56,169335.0,37.4757,37.5274,37.4499,37.5188,169335.0
2020-05-22 11:10:00,43.55,43.63,43.53,43.63,328594.0,37.5102,37.5791,37.4929,37.5791,328594.0
2020-05-22 11:20:00,43.63,43.63,43.59,43.6,340254.0,37.5791,37.5791,37.5446,37.5532,340254.0
2020-05-22 11:30:00,43.61,43.64,43.58,43.63,162757.0,37.5618,37.5877,37.536,37.5791,162757.0
2020-05-22 11:40:00,43.63,43.64,43.57,43.6,260422.0,37.5791,37.5877,37.5274,37.5532,260422.0
2020-05-22 11:50:00,43.59,43.63,43.59,43.61,119567.0,37.5446,37.5791,37.5446,37.5618,119567.0
2020-05-22 12:00:00,43.61,43.63,43.55,43.56,349004.0,37.5618,37.5791,37.5102,37.5188,349004.0
2020-05-22 12:10:00,43.55,43.57,43.52,43.55,212174.0,37.5102,37.5274,37.4843,37.5102,212174.0
2020-05-22 12:20:00,43.55,43.57,43.54,43.55,117398.0,37.5102,37.5274,37.5016,37.5102,117398.0
2020-05-22 12:30:00,43.56,43.59,43.54,43.57,415122.0,37.5188,37.5446,37.5016,37.5274,415122.0
2020-05-22 12:40:00,43.57,43.61,43.56,43.57,121729.0,37.5274,37.5618,37.5188,37.5274,121729.0
2020-05-22 12:50:00,43.57,43.59,43.54,43.56,92035.0,37.5274,37.5446,37.5016,37.5188,92035.0
2020-05-22 13:00:00,43.55,43.59,43.53,43.54,143750.0,37.5102,37.5446,37.4929,37.5016,143750.0
2020-05-22 13:10:00,43.54,43.58,43.52,43.57,83746.0,37.5016,37.536,37.4843,37.5274,83746.0
2020-05-22 13:20:00,43.58,43.62,43.57,43.58,118509.0,37.536,37.5705,37.5274,37.536,118509.0
2020-05-22 13:30:00,43.59,43.6,43.53,43.54,136084.0,37.5446,37.5532,37.4929,37.5016,136084.0
2020-05-22 13:40:00,43.54,43.55,43.52,43.52,112296.0,37.5016,37.5102,37.4843,37.4843,112296.0
2020-05-22 13:50:00,43.52,43.54,43.48,43.53,577855.0,37.4843,37.5016,37.4499,37.4929,577855.0
2020-05-22 14:00:00,43.53,43.57,43.52,43.56,221860.0,37.4929,37.5274,37.4843,37.5188,221860.0
2020-05-22 14:10:00,43.57,43.58,43.53,43.54,82677.0,37.5274,37.536,37.4929,37.5016,82677.0
2020-05-22 14:20:00,43.54,43.54,43.5,43.52,282838.0,37.5016,37.5016,37.4671,37.4843,282838.0
2020-05-22 14:30:00,43.52,43.55,43.5,43.52,230514.0,37.4843,37.5102,37.4671,37.4843,230514.0
2020-05-22 14:40:00,43.52,43.52,43.47,43.49,344837.0,37.4843,37.4843,37.4413,37.4585,344837.0
2020-05-22 14:50:00,43.48,43.5,43.47,43.5,101742.0,37.4499,37.4671,37.4413,37.4671,101742.0
2020-05-22 15:00:00,43.49,43.51,43.47,43.51,228910.0,37.4585,37.4757,37.4413,37.4757,228910.0
2020-05-22 15:10:00,43.51,43.51,43.46,43.47,169363.0,37.4757,37.4757,37.4327,37.4413,169363.0
2020-05-22 15:20:00,43.48,43.48,43.42,43.45,210982.0,37.4499,37.4499,37.3982,37.424,210982.0
2020-05-22 15:30:00,43.46,43.49,43.45,43.47,138937.0,37.4327,37.4585,37.424,37.4413,138937.0
2020-05-22 15:40:00,43.48,43.51,43.45,43.49,771515.0,37.4499,37.4757,37.424,37.4585,771515.0
2020-05-22 15:50:00,43.5,43.56,43.47,43.54,682599.0,37.4671,37.5188,37.4413,37.5016,682599.0
2020-05-26 09:30:00,44.91,45.05,44.91,44.96,878799.0,38.6816,38.8021,38.6816,38.7246,878799.0
2020-05-26 09:40:00,44.96,45.08,44.96,45.02,589124.0,38.7246,38.828,38.7246,38.7763,589124.0
2020-05-26 09:50:00,45.02,45.03,44.97,44.98,204685.0,38.7763,38.7849,38.7332,38.7418,204685.0
2020-05-26 10:00:00,44.98,45.01,44.89,44.91,226111.0,38.7418,38.7677,38.6643,38.6816,226111.0
2020-05-26 10:10:00,44.91,44.98,44.88,44.98,241900.0,38.6816,38.7418,38.6557,38.7418,241900.0
2020-05-26 10:20:00,44.98,45.02,44.96,45.0,132440.0,38.7418,38.7763,38.7246,38.7591,132440.0
2020-05-26 10:30:00,45.01,45.04,44.99,44.99,314774.0,38.7677,38.7935,38.7505,38.7505,314774.0
2020-05-26 10:40:00,44.99,45.02,44.94,44.95,446803.0,38.7505,38.7763,38.7074,38.716,446803.0
2020-05-26 10:50:00,44.96,45.04,44.96,45.03,219209.0,38.7246,38.7935,38.7246,38.7849,219209.0
2020-05-26 11:00:00,45.02,45.06,45.01,45.01,94118.0,38.7763,38.8108,38.7677,38.7677,94118.0
2020-05-26 11:10:00,45.02,45.05,44.96,45.0,154614.0,38.7763,38.8021,38.7246,38.7591,154614.0
2020-05-26 11:20:00,44.99,45.0,44.77,44.86,879488.0,38.7505,38.7591,38.561,38.6385,879488.0
2020-05-26 11:30:00,44.86,44.87,44.82,44.86,213552.0,38.6385,38.6471,38.604,38.6385,213552.0
2020-05-26 11:40:00,44.86,44.87,44.77,44.79,232910.0,38.6385,38.6471,38.561,38.5782,232910.0
2020-05-26 11:50:00,44.79,44.8,44.75,44.77,204691.0,38.5782,38.5868,38.5437,38.561,204691.0
2020-05-26 12:00:00,44.77,44.8,44.75,44.76,212522.0,38.561,38.5868,38.5437,38.5524,212522.0
2020-05-26 12:10:00,44.76,44.8,44.73,44.74,191136.0,38.5524,38.5868,38.5265,38.5351,191136.0
2020-05-26 12:20:00,44.74,44.78,44.73,44.74,144794.0,38.5351,38.5696,38.5265,38.5351,144794.0
2020-05-26 12:30:00,44.74,44.83,44.74,44.83,157023.0,38.5351,38.6127,38.5351,38.6127,157023.0
2020-05-26 12:40:00,44.83,44.85,44.81,44.81,194187.0,38.6127,38.6299,38.5954,38.5954,194187.0
2020-05-26 12:50:00,44.82,44.87,44.81,44.84,189770.0,38.604,38.6471,38.5954,38.6213,189770.0
2020-05-26 13:00:00,44.84,44.88,44.83,44.85,82349.0,38.6213,38.6557,38.6127,38.6299,82349.0
2020-05-26 13:10:00,44.86,44.87,44.84,44.84,226646.0,38.6385,38.6471,38.6213,38.6213,226646.0
2020-05-26 13:20:00,44.84,44.92,44.84,44.91,99525.0,38.6213,38.6902,38.6213,38.6816,99525.0
2020-05-26 13:30:00,44.91,44.91,44.85,44.89,99149.0,38.6816,38.6816,38.6299,38.6643,99149.0
2020-05-26 13:40:00,44.89,44.89,44.83,44.84,113707.0,38.6643,38.6643,38.6127,38.6213,113707.0
2020-05-26 13:50:00,44.83,44.87,44.83,44.84,127134.0,38.6127,38.6471,38.6127,38.6213,127134.0
2020-05-26 14:00:00,44.84,44.87,44.82,44.84,159639.0,38.6213,38.6471,38.604,38.6213,159639.0
2020-05-26 14:10:00,44.84,44.86,44.83,44.86,152372.0,38.6213,38.6385,38.6127,38.6385,152372.0
2020-05-26 14:20:00,44.86,44.88,44.82,44.84,125570.0,38.6385,38.6557,38.604,38.6213,125570.0
2020-05-26 14:30:00,44.84,44.84,44.78,44.8,148521.0,38.6213,38.6213,38.5696,38.5868,148521.0
2020-05-26 14:40:00,44.8,44.81,44.76,44.78,338861.0,38.5868,38.5954,38.5524,38.5696,338861.0
2020-05-26 14:50:00,44.79,44.83,44.78,44.82,205755.0,38.5782,38.6127,38.5696,38.604,205755.0
2020-05-26 15:00:00,44.82,44.84,44.77,44.79,158354.0,38.604,38.6213,38.561,38.5782,158354.0
2020-05-26 15:10:00,44.79,44.81,44.75,44.79,231131.0,38.5782,38.5954,38.5437,38.5782,231131.0
2020-05-26 15:20:00,44.78,44.85,44.77,44.8,147137.0,38.5696,38.6299,38.561,38.5868,147137.0
2020-05-26 15:30:00,44.8,44.84,44.68,44.72,520176.0,38.5868,38.6213,38.4835,38.5179,520176.0
2020-05-26 15:40:00,44.71,44.71,44.47,44.49,979055.0,38.5093,38.5093,38.3026,38.3198,979055.0
2020-05-26 15:50:00,44.49,44.55,44.47,44.54,1576801.0,38.3198,38.3715,38.3026,38.3629,1576801.0
2020-05-27 09:30:00,44.7,44.75,44.56,44.57,630498.0,38.5007,38.5437,38.3801,38.3887,630498.0
2020-05-27 09:40:00,44.57,44.57,44.43,44.44,391759.0,38.3887,38.3887,38.2681,38.2767,391759.0
2020-05-27 09:50:00,44.44,44.47,44.39,44.44,413047.0,38.2767,38.3026,38.2337,38.2767,413047.0
2020-05-27 10:00:00,44.44,44.46,44.39,44.45,146546.0,38.2767,38.294,38.2337,38.2854,146546.0
2020-05-27 10:10:00,44.47,44.57,44.46,44.54,365427.0,38.3026,38.3887,38.294,38.3629,365427.0
2020-05-27 10:20:00,44.54,44.55,44.41,44.46,239349.0,38.3629,38.3715,38.2509,38.294,239349.0
2020-05-27 10:30:00,44.45,44.45,44.3,44.31,242641.0,38.2854,38.2854,38.1562,38.1648,242641.0
2020-05-27 10:40:00,44.3,44.3,44.14,44.15,144507.0,38.1562,38.1562,38.0183,38.027,144507.0
2020-05-27 10:50:00,44.15,44.26,44.13,44.25,311486.0,38.027,38.1217,38.0097,38.1131,311486.0
2020-05-27 11:00:00,44.25,44.35,44.2,44.34,193641.0,38.1131,38.1992,38.07,38.1906,193641.0
2020-05-27 11:10:00,44.34,44.4,44.3,44.4,302141.0,38.1906,38.2423,38.1562,38.2423,302141.0
2020-05-27 11:20:00,44.39,44.44,44.36,44.44,137433.0,38.2337,38.2767,38.2078,38.2767,137433.0
2020-05-27 11:30:00,44.43,44.51,44.29,44.33,683718.0,38.2681,38.337,38.1475,38.182,683718.0
2020-05-27 11:40:00,44.33,44.46,44.25,44.46,613044.0,38.182,38.294,38.1131,38.294,613044.0
2020-05-27 11:50:00,44.45,44.46,44.4,44.4,159561.0,38.2854,38.294,38.2423,38.2423,159561.0
2020-05-27 12:00:00,44.41,44.52,44.39,44.5,168110.0,38.2509,38.3456,38.2337,38.3284,168110.0
2020-05-27 12:10:00,44.52,44.53,44.46,44.48,129585.0,38.3456,38.3543,38.294,38.3112,129585.0
2020-05-27 12:20:00,44.49,44.49,44.44,44.44,287016.0,38.3198,38.3198,38.2767,38.2767,287016.0
2020-05-27 12:30:00,44.46,44.46,44.42,44.44,468166.0,38.294,38.294,38.2595,38.2767,468166.0
2020-05-27 12:40:00,44.43,44.48,44.4,44.46,333897.0,38.2681,38.3112,38.2423,38.294,333897.0
2020-05-27 12:50:00,44.46,44.47,44.38,44.39,56850.0,38.294,38.3026,38.2251,38.2337,56850.0
2020-05-27 13:00:00,44.39,44.4,44.27,44.31,535565.0,38.2337,38.2423,38.1303,38.1648,535565.0
2020-05-27 13:10:00,44.32,44.36,44.3,44.35,106663.0,38.1734,38.2078,38.1562,38.1992,106663.0
2020-05-27 13:20:00,44.35,44.38,44.31,44.33,92687.0,38.1992,38.2251,38.1648,38.182,92687.0
2020-05-27 13:30:00,44.33,44.44,44.28,44.44,209774.0,38.182,38.2767,38.1389,38.2767,209774.0
2020-05-27 13:40:00,44.44,44.51,44.44,44.5,268382.0,38.2767,38.337,38.2767,38.3284,268382.0
2020-05-27 13:50:00,44.5,44.53,44.49,44.51,103089.0,38.3284,38.3543,38.3198,38.337,103089.0
2020-05-27 14:00:00,44.51,44.6,44.5,44.55,232507.0,38.337,38.4145,38.3284,38.3715,232507.0
2020-05-27 14:10:00,44.55,44.58,44.54,44.57,176023.0,38.3715,38.3973,38.3629,38.3887,176023.0
2020-05-27 14:20:00,44.57,44.57,44.52,44.55,176303.0,38.3887,38.3887,38.3456,38.3715,176303.0
2020-05-27 14:30:00,44.55,44.59,44.53,44.58,631992.0,38.3715,38.4059,38.3543,38.3973,631992.0
2020-05-27 14:40:00,44.58,44.6,44.56,44.59,138456.0,38.3973,38.4145,38.3801,38.4059,138456.0
2020-05-27 14:50:00,44.59,44.64,44.58,44.63,174365.0,38.4059,38.449,38.3973,38.4404,174365.0
2020-05-27 15:00:00,44.63,44.64,44.59,44.6,202369.0,38.4404,38.449,38.4059,38.4145,202369.0
2020-05-27 15:10:00,44.61,44.64,44.59,44.62,243149.0,38.4232,38.449,38.4059,38.4318,243149.0
2020-05-27 15:20:00,44.62,44.64,44.6,44.63,349810.0,38.4318,38.449,38.4145,38.4404,349810.0
2020-05-27 15:30:00,44.62,44.63,44.57,44.61,110620.0,38.4318,38.4404,38.3887,38.4232,110620.0
2020-05-27 15:40:00,44.62,44.66,44.61,44.64,144834.0,38.4318,38.4662,38.4232,38.449,144834.0
2020-05-27 15:50:00,44.64,44.68,44.62,44.64,1401035.0,38.449,38.4835,38.4318,38.449,1401035.0
2020-05-28 09:30:00,44.78,44.78,44.61,44.63,696829.0,38.5696,38.5696,38.4232,38.4404,696829.0
2020-05-28 09:40:00,44.63,44.68,44.58,44.59,401479.0,38.4404,38.4835,38.3973,38.4059,401479.0
2020-05-28 09:50:00,44.6,44.69,44.59,44.65,266038.0,38.4145,38.4921,38.4059,38.4576,266038.0
2020-05-28 10:00:00,44.64,44.69,44.58,44.67,397050.0,38.449,38.4921,38.3973,38.4748,397050.0
2020-05-28 10:10:00,44.66,44.72,44.61,44.64,357098.0,38.4662,38.5179,38.4232,38.449,357098.0
2020-05-28 10:20:00,44.63,44.71,44.63,44.68,188443.0,38.4404,38.5093,38.4404,38.4835,188443.0
2020-05-28 10:30:00,44.69,44.7,44.65,44.69,207651.0,38.4921,38.5007,38.4576,38.4921,207651.0
2020-05-28 10:40:00,44.7,44.77,44.69,44.76,205341.0,38.5007,38.561,38.4921,38.5524,205341.0
2020-05-28 10:50:00,44.75,44.77,44.72,44.77,194240.0,38.5437,38.561,38.5179,38.561,194240.0
2020-05-28 11:00:00,44.77,44.83,44.71,44.75,190111.0,38.561,38.6127,38.5093,38.5437,190111.0
2020-05-28 11:10:00,44.75,44.8,44.73,44.79,188994.0,38.5437,38.5868,38.5265,38.5782,188994.0
2020-05-28 11:20:00,44.79,44.8,44.73,44.8,667873.0,38.5782,38.5868,38.5265,38.5868,667873.0
2020-05-28 11:30:00,44.81,44.81,44.69,44.69,257461.0,38.5954,38.5954,38.4921,38.4921,257461.0
2020-05-28 11:40:00,44.69,44.74,44.66,44.73,142877.0,38.4921,38.5351,38.4662,38.5265,142877.0
2020-05-28 11:50:00,44.73,44.77,44.71,44.77,139770.0,38.5265,38.561,38.5093,38.561,139770.0
2020-05-28 12:00:00,44.76,44.8,44.73,44.79,90856.0,38.5524,38.5868,38.5265,38.5782,90856.0
2020-05-28 12:10:00,44.79,44.83,44.78,44.8,93789.0,38.5782,38.6127,38.5696,38.5868,93789.0
2020-05-28 12:20:00,44.79,44.84,44.79,44.81,50151.0,38.5782,38.6213,38.5782,38.5954,50151.0
2020-05-28 12:30:00,44.82,44.9,44.8,44.89,258555.0,38.604,38.6729,38.5868,38.6643,258555.0
2020-05-28 12:40:00,44.88,44.92,44.87,44.91,313959.0,38.6557,38.6902,38.6471,38.6816,313959.0
2020-05-28 12:50:00,44.92,44.95,44.9,44.94,102468.0,38.6902,38.716,38.6729,38.7074,102468.0
2020-05-28 13:00:00,44.95,44.97,44.93,44.97,80972.0,38.716,38.7332,38.6988,38.7332,80972.0
2020-05-28 13:10:00,44.97,44.98,44.94,44.98,63408.0,38.7332,38.7418,38.7074,38.7418,63408.0
2020-05-28 13:20:00,44.98,44.99,44.95,44.96,139347.0,38.7418,38.7505,38.716,38.7246,139347.0
2020-05-28 13:30:00,44.96,44.97,44.92,44.93,130336.0,38.7246,38.7332,38.6902,38.6988,130336.0
2020-05-28 13:40:00,44.94,44.96,44.91,44.92,107038.0,38.7074,38.7246,38.6816,38.6902,107038.0
2020-05-28 13:50:00,44.92,44.95,44.87,44.9,162442.0,38.6902,38.716,38.6471,38.6729,162442.0
2020-05-28 14:00:00,44.9,44.91,44.86,44.86,230069.0,38.6729,38.6816,38.6385,38.6385,230069.0
2020-05-28 14:10:00,44.85,44.9,44.84,44.88,100666.0,38.6299,38.6729,38.6213,38.6557,100666.0
2020-05-28 14:20:00,44.89,44.91,44.81,44.83,105421.0,38.6643,38.6816,38.5954,38.6127,105421.0
2020-05-28 14:30:00,44.83,44.85,44.79,44.8,895367.0,38.6127,38.6299,38.5782,38.5868,895367.0
2020-05-28 14:40:00,44.8,44.81,44.75,44.77,240827.0,38.5868,38.5954,38.5437,38.561,240827.0
2020-05-28 14:50:00,44.77,44.81,44.74,44.81,132596.0,38.561,38.5954,38.5351,38.5954,132596.0
2020-05-28 15:00:00,44.8,44.83,44.79,44.82,106334.0,38.5868,38.6127,38.5782,38.604,106334.0
2020-05-28 15:10:00,44.81,44.86,44.63,44.64,177526.0,38.5954,38.6385,38.4404,38.449,177526.0
2020-05-28 15:20:00,44.64,44.67,44.53,44.53,195174.0,38.449,38.4748,38.3543,38.3543,195174.0
2020-05-28 15:30:00,44.53,44.55,44.46,44.51,750524.0,38.3543,38.3715,38.294,38.337,750524.0
2020-05-28 15:40:00,44.51,44.51,44.36,44.37,444292.0,38.337,38.337,38.2078,38.2164,444292.0
2020-05-28 15:50:00,44.36,44.4,44.32,44.36,1852729.0,38.2078,38.2423,38.1734,38.2078,1852729.0
2020-05-29 09:30:00,44.62,44.63,44.46,44.53,454938.0,38.4318,38.4404,38.294,38.3543,454938.0
2020-05-29 09:40:00,44.52,44.62,44.48,44.59,370324.0,38.3456,38.4318,38.3112,38.4059,370324.0
2020-05-29 09:50:00,44.58,44.61,44.49,44.53,301576.0,38.3973,38.4232,38.3198,38.3543,301576.0
2020-05-29 10:00:00,44.52,44.59,44.46,44.49,259828.0,38.3456,38.4059,38.294,38.3198,259828.0
2020-05-29 10:10:00,44.5,44.57,44.46,44.56,299702.0,38.3284,38.3887,38.294,38.3801,299702.0
2020-05-29 10:20:00,44.55,44.59,44.43,44.47,629467.0,38.3715,38.4059,38.2681,38.3026,629467.0
2020-05-29 10:30:00,44.48,44.54,44.46,44.51,832768.0,38.3112,38.3629,38.294,38.337,832768.0
2020-05-29 10:40:00,44.51,44.53,44.44,44.47,235131.0,38.337,38.3543,38.2767,38.3026,235131.0
2020-05-29 10:50:00,44.48,44.52,44.45,44.5,277017.0,38.3112,38.3456,38.2854,38.3284,277017.0
2020-05-29 11:00:00,44.5,44.56,44.43,44.44,348120.0,38.3284,38.3801,38.2681,38.2767,348120.0
2020-05-29 11:10:00,44.44,44.56,44.44,44.53,409142.0,38.2767,38.3801,38.2767,38.3543,409142.0
2020-05-29 11:20:00,44.54,44.56,44.45,44.47,395759.0,38.3629,38.3801,38.2854,38.3026,395759.0
2020-05-29 11:30:00,44.46,44.52,44.43,44.51,171849.0,38.294,38.3456,38.2681,38.337,171849.0
2020-05-29 11:40:00,44.51,44.52,44.43,44.51,162526.0,38.337,38.3456,38.2681,38.337,162526.0
2020-05-29 11:50:00,44.51,44.54,44.49,44.53,131863.0,38.337,38.3629,38.3198,38.3543,131863.0
2020-05-29 12:00:00,44.53,44.56,44.5,44.52,158507.0,38.3543,38.3801,38.3284,38.3456,158507.0
2020-05-29 12:10:00,44.52,44.55,44.46,44.47,120312.0,38.3456,38.3715,38.294,38.3026,120312.0
2020-05-29 12:20:00,44.47,44.5,44.45,44.5,132927.0,38.3026,38.3284,38.2854,38.3284,132927.0
2020-05-29 12:30:00,44.49,44.5,44.45,44.5,94778.0,38.3198,38.3284,38.2854,38.3284,94778.0
2020-05-29 12:40:00,44.5,44.51,44.44,44.45,215331.0,38.3284,38.337,38.2767,38.2854,215331.0
2020-05-29 12:50:00,44.45,44.68,44.32,44.58,962402.0,38.2854,38.4835,38.1734,38.3973,962402.0
2020-05-29 13:00:00,44.58,44.6,44.47,44.48,476551.0,38.3973,38.4145,38.3026,38.3112,476551.0
2020-05-29 13:10:00,44.48,44.54,44.47,44.53,125447.0,38.3112,38.3629,38.3026,38.3543,125447.0
2020-05-29 13:20:00,44.54,44.55,44.49,44.52,228230.0,38.3629,38.3715,38.3198,38.3456,228230.0
2020-05-29 13:30:00,44.52,44.53,44.42,44.44,299101.0,38.3456,38.3543,38.2595,38.2767,299101.0
2020-05-29 13:40:00,44.44,44.46,44.39,44.41,268585.0,38.2767,38.294,38.2337,38.2509,268585.0
2020-05-29 13:50:00,44.41,44.48,44.4,44.46,247787.0,38.2509,38.3112,38.2423,38.294,247787.0
2020-05-29 14:00:00,44.46,44.69,44.43,44.69,686983.0,38.294,38.4921,38.2681,38.4921,686983.0
2020-05-29 14:10:00,44.68,44.74,44.63,44.73,353575.0,38.4835,38.5351,38.4404,38.5265,353575.0
2020-05-29 14:20:00,44.74,44.79,44.7,44.77,312304.0,38.5351,38.5782,38.5007,38.561,312304.0
2020-05-29 14:30:00,44.78,44.78,44.68,44.7,181948.0,38.5696,38.5696,38.4835,38.5007,181948.0
2020-05-29 14:40:00,44.7,44.71,44.59,44.59,201325.0,38.5007,38.5093,38.4059,38.4059,201325.0
2020-05-29 14:50:00,44.59,44.85,44.31,44.85,1756399.0,38.4059,38.6299,38.1648,38.6299,1756399.0
2020-05-29 15:00:00,44.86,45.14,44.86,45.05,1234691.0,38.6385,38.8797,38.6385,38.8021,1234691.0
2020-05-29 15:10:00,45.05,45.12,44.98,45.05,387001.0,38.8021,38.8624,38.7418,38.8021,387001.0
2020-05-29 15:20:00,45.05,45.12,44.94,44.96,448905.0,38.8021,38.8624,38.7074,38.7246,448905.0
2020-05-29 15:30:00,44.96,45.06,44.95,45.05,518000.0,38.7246,38.8108,38.716,38.8021,518000.0
2020-05-29 15:40:00,45.05,45.1,45.02,45.03,878286.0,38.8021,38.8452,38.7763,38.7849,878286.0
2020-05-29 15:50:00,45.04,45.14,45.02,45.04,1764525.0,38.7935,38.8797,38.7763,38.7935,1764525.0
2020-06-01 09:30:00,45.5,45.58,45.42,45.57,841972.0,39.1897,39.2586,39.1208,39.25,841972.0
2020-06-01 09:40:00,45.57,45.71,45.57,45.69,647588.0,39.25,39.3706,39.25,39.3534,647588.0
2020-06-01 09:50:00,45.69,45.7,45.53,45.53,470961.0,39.3534,39.362,39.2156,39.2156,470961.0
2020-06-01 10:00:00,45.54,45.61,45.5,45.6,463881.0,39.2242,39.2845,39.1897,39.2759,463881.0
2020-06-01 10:10:00,45.6,45.78,45.59,45.75,648780.0,39.2759,39.4309,39.2672,39.4051,648780.0
2020-06-01 10:20:00,45.75,45.81,45.73,45.8,640358.0,39.4051,39.4567,39.3878,39.4481,640358.0
2020-06-01 10:30:00,45.8,45.83,45.74,45.78,334785.0,39.4481,39.474,39.3964,39.4309,334785.0
2020-06-01 10:40:00,45.78,45.79,45.72,45.73,294135.0,39.4309,39.4395,39.3792,39.3878,294135.0
2020-06-01 10:50:00,45.73,45.83,45.7,45.83,362764.0,39.3878,39.474,39.362,39.474,362764.0
2020-06-01 11:00:00,45.83,45.84,45.72,45.75,325071.0,39.474,39.4826,39.3792,39.4051,325071.0
2020-06-01 11:10:00,45.74,45.8,45.72,45.77,277165.0,39.3964,39.4481,39.3792,39.4223,277165.0
2020-06-01 11:20:00,45.77,45.78,45.7,45.77,193224.0,39.4223,39.4309,39.362,39.4223,193224.0
2020-06-01 11:30:00,45.76,45.82,45.75,45.81,174772.0,39.4137,39.4654,39.4051,39.4567,174772.0
2020-06-01 11:40:00,45.81,45.85,45.8,45.84,325800.0,39.4567,39.4912,39.4481,39.4826,325800.0
2020-06-01 11:50:00,45.83,45.85,45.82,45.84,135886.0,39.474,39.4912,39.4654,39.4826,135886.0
2020-06-01 12:00:00,45.84,45.88,45.8,45.87,200241.0,39.4826,39.517,39.4481,39.5084,200241.0
2020-06-01 12:10:00,45.86,45.91,45.85,45.91,214257.0,39.4998,39.5429,39.4912,39.5429,214257.0
2020-06-01 12:20:00,45.91,45.91,45.88,45.9,161556.0,39.5429,39.5429,39.517,39.5343,161556.0
2020-06-01 12:30:00,45.91,45.93,45.9,45.91,58344.0,39.5429,39.5601,39.5343,39.5429,58344.0
2020-06-01 12:40:00,45.92,45.94,45.9,45.93,123279.0,39.5515,39.5687,39.5343,39.5601,123279.0
2020-06-01 12:50:00,45.93,45.94,45.91,45.93,79701.0,39.5601,39.5687,39.5429,39.5601,79701.0
2020-06-01 13:00:00,45.93,45.98,45.92,45.97,46365.0,39.5601,39.6032,39.5515,39.5945,46365.0
2020-06-01 13:10:00,45.97,45.99,45.95,45.98,61863.0,39.5945,39.6118,39.5773,39.6032,61863.0
2020-06-01 13:20:00,45.98,46.01,45.97,45.97,111195.0,39.6032,39.629,39.5945,39.5945,111195.0
2020-06-01 13:30:00,45.97,46.0,45.95,46.0,147573.0,39.5945,39.6204,39.5773,39.6204,147573.0
2020-06-01 13:40:00,45.99,46.02,45.99,46.0,125637.0,39.6118,39.6376,39.6118,39.6204,125637.0
2020-06-01 13:50:00,46.0,46.01,45.97,45.99,511716.0,39.6204,39.629,39.5945,39.6118,511716.0
2020-06-01 14:00:00,46.0,46.05,45.98,46.03,158976.0,39.6204,39.6635,39.6032,39.6462,158976.0
2020-06-01 14:10:00,46.03,46.04,45.98,46.0,150752.0,39.6462,39.6548,39.6032,39.6204,150752.0
2020-06-01 14:20:00,46.0,46.0,45.96,45.97,174676.0,39.6204,39.6204,39.5859,39.5945,174676.0
2020-06-01 14:30:00,45.97,46.0,45.95,45.99,121743.0,39.5945,39.6204,39.5773,39.6118,121743.0
2020-06-01 14:40:00,45.98,46.01,45.98,46.0,73104.0,39.6032,39.629,39.6032,39.6204,73104.0
2020-06-01 14:50:00,46.01,46.06,46.0,46.05,159695.0,39.629,39.6721,39.6204,39.6635,159695.0
2020-06-01 15:00:00,46.05,46.07,45.99,46.03,381392.0,39.6635,39.6807,39.6118,39.6462,381392.0
2020-06-01 15:10:00,46.03,46.04,45.98,46.04,252176.0,39.6462,39.6548,39.6032,39.6548,252176.0
2020-06-01 15:20:00,46.04,46.08,46.03,46.06,123713.0,39.6548,39.6893,39.6462,39.6721,123713.0
2020-06-01 15:30:00,46.07,46.1,46.04,46.07,169766.0,39.6807,39.7065,39.6548,39.6807,169766.0
2020-06-01 15:40:00,46.06,46.07,46.01,46.04,318953.0,39.6721,39.6807,39.629,39.6548,318953.0
2020-06-01 15:50:00,46.04,46.12,46.03,46.08,2035176.0,39.6548,39.7237,39.6462,39.6893,2035176.0
2020-06-02 09:30:00,46.65,46.69,46.57,46.64,598297.0,40.1802,40.2147,40.1113,40.1716,598297.0
2020-06-02 09:40:00,46.64,46.75,46.63,46.73,729145.0,40.1716,40.2664,40.163,40.2491,729145.0
2020-06-02 09:50:00,46.72,46.9,46.72,46.9,594968.0,40.2405,40.3956,40.2405,40.3956,594968.0
2020-06-02 10:00:00,46.91,47.01,46.9,47.0,327052.0,40.4042,40.4903,40.3956,40.4817,327052.0
2020-06-02 10:10:00,47.01,47.08,46.97,47.07,322362.0,40.4903,40.5506,40.4559,40.542,322362.0
2020-06-02 10:20:00,47.08,47.17,47.08,47.17,442289.0,40.5506,40.6281,40.5506,40.6281,442289.0
2020-06-02 10:30:00,47.18,47.26,47.13,47.14,716064.0,40.6367,40.7056,40.5937,40.6023,716064.0
2020-06-02 10:40:00,47.14,47.16,47.03,47.04,642435.0,40.6023,40.6195,40.5075,40.5162,642435.0
2020-06-02 10:50:00,47.03,47.16,47.01,47.13,295716.0,40.5075,40.6195,40.4903,40.5937,295716.0
2020-06-02 11:00:00,47.13,47.16,46.95,46.97,563114.0,40.5937,40.6195,40.4386,40.4559,563114.0
2020-06-02 11:10:00,46.97,47.07,46.96,47.06,387982.0,40.4559,40.542,40.4472,40.5334,387982.0
2020-06-02 11:20:00,47.06,47.07,46.98,46.98,307120.0,40.5334,40.542,40.4645,40.4645,307120.0
2020-06-02 11:30:00,46.98,47.04,46.96,46.97,208912.0,40.4645,40.5162,40.4472,40.4559,208912.0
2020-06-02 11:40:00,46.98,47.0,46.93,46.96,106200.0,40.4645,40.4817,40.4214,40.4472,106200.0
2020-06-02 11:50:00,46.95,46.95,46.87,46.89,169003.0,40.4386,40.4386,40.3697,40.387,169003.0
2020-06-02 12:00:00,46.9,46.93,46.88,46.91,92884.0,40.3956,40.4214,40.3783,40.4042,92884.0
2020-06-02 12:10:00,46.92,46.94,46.89,46.92,86888.0,40.4128,40.43,40.387,40.4128,86888.0
2020-06-02 12:20:00,46.92,46.96,46.91,46.96,85390.0,40.4128,40.4472,40.4042,40.4472,85390.0
2020-06-02 12:30:00,46.96,46.99,46.95,46.98,140953.0,40.4472,40.4731,40.4386,40.4645,140953.0
2020-06-02 12:40:00,46.99,47.03,46.97,47.0,217421.0,40.4731,40.5075,40.4559,40.4817,217421.0
2020-06-02 12:50:00,47.0,47.01,46.97,46.99,319343.0,40.4817,40.4903,40.4559,40.4731,319343.0
2020-06-02 13:00:00,46.99,47.04,46.98,47.04,132280.0,40.4731,40.5162,40.4645,40.5162,132280.0
2020-06-02 13:10:00,47.04,47.07,47.01,47.05,207331.0,40.5162,40.542,40.4903,40.5248,207331.0
2020-06-02 13:20:00,47.05,47.06,47.02,47.06,158420.0,40.5248,40.5334,40.4989,40.5334,158420.0
2020-06-02 13:30:00,47.05,47.07,47.02,47.06,153955.0,40.5248,40.542,40.4989,40.5334,153955.0
2020-06-02 13:40:00,47.06,47.08,47.05,47.07,150735.0,40.5334,40.5506,40.5248,40.542,150735.0
2020-06-02 13:50:00,47.07,47.08,47.04,47.07,63553.0,40.542,40.5506,40.5162,40.542,63553.0
2020-06-02 14:00:00,47.07,47.1,47.01,47.03,259014.0,40.542,40.5678,40.4903,40.5075,259014.0
2020-06-02 14:10:00,47.03,47.1,47.01,47.09,302316.0,40.5075,40.5678,40.4903,40.5592,302316.0
2020-06-02 14:20:00,47.09,47.09,47.0,47.01,162095.0,40.5592,40.5592,40.4817,40.4903,162095.0
2020-06-02 14:30:00,47.02,47.02,46.94,46.96,178613.0,40.4989,40.4989,40.43,40.4472,178613.0
2020-06-02 14:40:00,46.95,47.02,46.95,47.01,82742.0,40.4386,40.4989,40.4386,40.4903,82742.0
2020-06-02 14:50:00,47.01,47.07,47.0,47.05,106252.0,40.4903,40.542,40.4817,40.5248,106252.0
2020-06-02 15:00:00,47.05,47.06,47.0,47.02,149359.0,40.5248,40.5334,40.4817,40.4989,149359.0
2020-06-02 15:10:00,47.01,47.05,47.0,47.03,117603.0,40.4903,40.5248,40.4817,40.5075,117603.0
2020-06-02 15:20:00,47.04,47.06,46.97,47.03,135982.0,40.5162,40.5334,40.4559,40.5075,135982.0
2020-06-02 15:30:00,47.03,47.06,47.0,47.05,255758.0,40.5075,40.5334,40.4817,40.5248,255758.0
2020-06-02 15:40:00,47.05,47.13,47.04,47.12,247316.0,40.5248,40.5937,40.5162,40.5851,247316.0
2020-06-02 15:50:00,47.12,47.2,47.12,47.19,1176798.0,40.5851,40.654,40.5851,40.6453,1176798.0
2020-06-03 09:30:00,47.83,47.95,47.77,47.83,974500.0,41.1966,41.2999,41.1449,41.1966,974500.0
2020-06-03 09:40:00,47.83,47.92,47.83,47.89,554788.0,41.1966,41.2741,41.1966,41.2483,554788.0
2020-06-03 09:50:00,47.89,47.99,47.88,47.94,526536.0,41.2483,41.3344,41.2397,41.2913,526536.0
2020-06-03 10:00:00,47.95,48.07,47.94,48.01,1244003.0,41.2999,41.4033,41.2913,41.3516,1244003.0
2020-06-03 10:10:00,48.01,48.07,47.94,48.06,327210.0,41.3516,41.4033,41.2913,41.3947,327210.0
2020-06-03 10:20:00,48.06,48.16,48.05,48.16,523035.0,41.3947,41.4808,41.3861,41.4808,523035.0
2020-06-03 10:30:00,48.15,48.18,48.12,48.16,310047.0,41.4722,41.498,41.4464,41.4808,310047.0
2020-06-03 10:40:00,48.16,48.2,48.12,48.17,435719.0,41.4808,41.5153,41.4464,41.4894,435719.0
2020-06-03 10:50:00,48.18,48.23,48.16,48.18,500321.0,41.498,41.5411,41.4808,41.498,500321.0
2020-06-03 11:00:00,48.18,48.24,48.16,48.21,191242.0,41.498,41.5497,41.4808,41.5239,191242.0
2020-06-03 11:10:00,48.22,48.29,48.19,48.26,133161.0,41.5325,41.5928,41.5067,41.567,133161.0
2020-06-03 11:20:00,48.26,48.27,48.22,48.26,233904.0,41.567,41.5756,41.5325,41.567,233904.0
2020-06-03 11:30:00,48.27,48.3,48.24,48.26,156685.0,41.5756,41.6014,41.5497,41.567,156685.0
2020-06-03 11:40:00,48.26,48.26,48.18,48.23,404955.0,41.567,41.567,41.498,41.5411,404955.0
2020-06-03 11:50:00,48.23,48.25,48.2,48.21,117485.0,41.5411,41.5583,41.5153,41.5239,117485.0
2020-06-03 12:00:00,48.21,48.25,48.19,48.2,143145.0,41.5239,41.5583,41.5067,41.5153,143145.0
2020-06-03 12:10:00,48.2,48.23,48.17,48.19,106669.0,41.5153,41.5411,41.4894,41.5067,106669.0
2020-06-03 12:20:00,48.18,48.19,48.16,48.19,68584.0,41.498,41.5067,41.4808,41.5067,68584.0
2020-06-03 12:30:00,48.18,48.21,48.16,48.17,86602.0,41.498,41.5239,41.4808,41.4894,86602.0
2020-06-03 12:40:00,48.18,48.21,48.15,48.16,99101.0,41.498,41.5239,41.4722,41.4808,99101.0
2020-06-03 12:50:00,48.16,48.18,48.11,48.12,128901.0,41.4808,41.498,41.4378,41.4464,128901.0
2020-06-03 13:00:00,48.12,48.14,48.07,48.11,177749.0,41.4464,41.4636,41.4033,41.4378,177749.0
2020-06-03 13:10:00,48.12,48.15,48.1,48.14,124295.0,41.4464,41.4722,41.4291,41.4636,124295.0
2020-06-03 13:20:00,48.14,48.17,48.13,48.15,175705.0,41.4636,41.4894,41.455,41.4722,175705.0
2020-06-03 13:30:00,48.15,48.17,48.13,48.14,181597.0,41.4722,41.4894,41.455,41.4636,181597.0
2020-06-03 13:40:00,48.15,48.16,48.11,48.11,231617.0,41.4722,41.4808,41.4378,41.4378,231617.0
2020-06-03 13:50:00,48.1,48.16,48.09,48.16,162818.0,41.4291,41.4808,41.4205,41.4808,162818.0
2020-06-03 14:00:00,48.15,48.24,48.15,48.22,345539.0,41.4722,41.5497,41.4722,41.5325,345539.0
2020-06-03 14:10:00,48.22,48.23,48.2,48.22,154271.0,41.5325,41.5411,41.5153,41.5325,154271.0
2020-06-03 14:20:00,48.23,48.24,48.2,48.23,137382.0,41.5411,41.5497,41.5153,41.5411,137382.0
2020-06-03 14:30:00,48.23,48.27,48.2,48.25,148901.0,41.5411,41.5756,41.5153,41.5583,148901.0
2020-06-03 14:40:00,48.24,48.25,48.22,48.23,216654.0,41.5497,41.5583,41.5325,41.5411,216654.0
2020-06-03 14:50:00,48.23,48.27,48.22,48.23,269491.0,41.5411,41.5756,41.5325,41.5411,269491.0
2020-06-03 15:00:00,48.24,48.25,48.2,48.24,168697.0,41.5497,41.5583,41.5153,41.5497,168697.0
2020-06-03 15:10:00,48.24,48.26,48.22,48.22,241730.0,41.5497,41.567,41.5325,41.5325,241730.0
2020-06-03 15:20:00,48.22,48.27,48.19,48.25,254031.0,41.5325,41.5756,41.5067,41.5583,254031.0
2020-06-03 15:30:00,48.25,48.28,48.22,48.28,357531.0,41.5583,41.5842,41.5325,41.5842,357531.0
2020-06-03 15:40:00,48.27,48.34,48.25,48.34,572768.0,41.5756,41.6359,41.5583,41.6359,572768.0
2020-06-03 15:50:00,48.34,48.36,48.24,48.26,1876529.0,41.6359,41.6531,41.5497,41.567,1876529.0
2020-06-04 09:30:00,47.67,47.76,47.58,47.58,741451.0,41.0588,41.1363,40.9813,40.9813,741451.0
2020-06-04 09:40:00,47.59,47.65,47.53,47.61,616612.0,40.9899,41.0416,40.9382,41.0071,616612.0
2020-06-04 09:50:00,47.6,47.7,47.58,47.61,500032.0,40.9985,41.0846,40.9813,41.0071,500032.0
2020-06-04 10:00:00,47.61,47.66,47.52,47.58,392233.0,41.0071,41.0502,40.9296,40.9813,392233.0
2020-06-04 10:10:00,47.58,47.69,47.55,47.69,307343.0,40.9813,41.076,40.9554,41.076,307343.0
2020-06-04 10:20:00,47.69,47.71,47.63,47.71,366700.0,41.076,41.0932,41.0243,41.0932,366700.0
2020-06-04 10:30:00,47.71,47.87,47.71,47.87,225088.0,41.0932,41.231,41.0932,41.231,225088.0
2020-06-04 10:40:00,47.87,47.93,47.83,47.92,145789.0,41.231,41.2827,41.1966,41.2741,145789.0
2020-06-04 10:50:00,47.92,47.97,47.86,47.94,195832.0,41.2741,41.3172,41.2224,41.2913,195832.0
2020-06-04 11:00:00,47.93,47.95,47.85,47.86,166005.0,41.2827,41.2999,41.2138,41.2224,166005.0
2020-06-04 11:10:00,47.86,47.86,47.64,47.64,274205.0,41.2224,41.2224,41.0329,41.0329,274205.0
2020-06-04 11:20:00,47.65,47.71,47.61,47.65,226994.0,41.0416,41.0932,41.0071,41.0416,226994.0
2020-06-04 11:30:00,47.65,47.73,47.64,47.72,217507.0,41.0416,41.1105,41.0329,41.1018,217507.0
2020-06-04 11:40:00,47.73,47.74,47.66,47.68,209970.0,41.1105,41.1191,41.0502,41.0674,209970.0
2020-06-04 11:50:00,47.68,47.72,47.67,47.7,146741.0,41.0674,41.1018,41.0588,41.0846,146741.0
2020-06-04 12:00:00,47.7,47.74,47.66,47.71,103869.0,41.0846,41.1191,41.0502,41.0932,103869.0
2020-06-04 12:10:00,47.7,47.75,47.64,47.73,640454.0,41.0846,41.1277,41.0329,41.1105,640454.0
2020-06-04 12:20:00,47.73,47.76,47.68,47.69,108172.0,41.1105,41.1363,41.0674,41.076,108172.0
2020-06-04 12:30:00,47.7,47.7,47.56,47.62,252599.0,41.0846,41.0846,40.964,41.0157,252599.0
2020-06-04 12:40:00,47.62,47.65,47.57,47.59,192551.0,41.0157,41.0416,40.9726,40.9899,192551.0
2020-06-04 12:50:00,47.59,47.62,47.56,47.58,205200.0,40.9899,41.0157,40.964,40.9813,205200.0
2020-06-04 13:00:00,47.58,47.6,47.54,47.6,202003.0,40.9813,40.9985,40.9468,40.9985,202003.0
2020-06-04 13:10:00,47.59,47.62,47.58,47.59,123328.0,40.9899,41.0157,40.9813,40.9899,123328.0
2020-06-04 13:20:00,47.59,47.62,47.57,47.57,231089.0,40.9899,41.0157,40.9726,40.9726,231089.0
2020-06-04 13:30:00,47.58,47.63,47.58,47.63,126656.0,40.9813,41.0243,40.9813,41.0243,126656.0
2020-06-04 13:40:00,47.63,47.69,47.62,47.68,305121.0,41.0243,41.076,41.0157,41.0674,305121.0
2020-06-04 13:50:00,47.67,47.68,47.64,47.66,83267.0,41.0588,41.0674,41.0329,41.0502,83267.0
2020-06-04 14:00:00,47.66,47.72,47.66,47.68,304352.0,41.0502,41.1018,41.0502,41.0674,304352.0
2020-06-04 14:10:00,47.68,47.72,47.66,47.69,126858.0,41.0674,41.1018,41.0502,41.076,126858.0
2020-06-04 14:20:00,47.7,47.71,47.67,47.67,175115.0,41.0846,41.0932,41.0588,41.0588,175115.0
2020-06-04 14:30:00,47.68,47.69,47.6,47.63,178118.0,41.0674,41.076,40.9985,41.0243,178118.0
2020-06-04 14:40:00,47.63,47.64,47.58,47.63,300138.0,41.0243,41.0329,40.9813,41.0243,300138.0
2020-06-04 14:50:00,47.63,47.63,47.48,47.49,186289.0,41.0243,41.0243,40.8951,40.9037,186289.0
2020-06-04 15:00:00,47.48,47.55,47.44,47.46,462252.0,40.8951,40.9554,40.8607,40.8779,462252.0
2020-06-04 15:10:00,47.46,47.47,47.37,47.46,510447.0,40.8779,40.8865,40.8004,40.8779,510447.0
2020-06-04 15:20:00,47.46,47.49,47.42,47.48,337649.0,40.8779,40.9037,40.8435,40.8951,337649.0
2020-06-04 15:30:00,47.49,47.56,47.47,47.51,262501.0,40.9037,40.964,40.8865,40.921,262501.0
2020-06-04 15:40:00,47.51,47.55,47.48,47.53,292255.0,40.921,40.9554,40.8951,40.9382,292255.0
2020-06-04 15:50:00,47.54,47.61,47.48,47.59,797354.0,40.9468,41.0071,40.8951,40.9899,797354.0
2020-06-05 09:30:00,48.85,49.02,48.83,48.98,1176623.0,42.0751,42.2216,42.0579,42.1871,1176623.0
2020-06-05 09:40:00,48.98,49.01,48.87,48.89,366318.0,42.1871,42.2129,42.0924,42.1096,366318.0
2020-06-05 09:50:00,48.9,48.91,48.78,48.81,654510.0,42.1182,42.1268,42.0148,42.0407,654510.0
2020-06-05 10:00:00,48.82,48.92,48.79,48.85,383544.0,42.0493,42.1354,42.0234,42.0751,383544.0
2020-06-05 10:10:00,48.85,48.91,48.8,48.82,228617.0,42.0751,42.1268,42.0321,42.0493,228617.0
2020-06-05 10:20:00,48.84,48.87,48.77,48.8,425445.0,42.0665,42.0924,42.0062,42.0321,425445.0
2020-06-05 10:30:00,48.81,48.88,48.77,48.86,248348.0,42.0407,42.101,42.0062,42.0837,248348.0
2020-06-05 10:40:00,48.86,48.93,48.82,48.92,361232.0,42.0837,42.144,42.0493,42.1354,361232.0
2020-06-05 10:50:00,48.92,49.01,48.88,49.01,503706.0,42.1354,42.2129,42.101,42.2129,503706.0
2020-06-05 11:00:00,49.01,49.05,48.98,48.98,1510734.0,42.2129,42.2474,42.1871,42.1871,1510734.0
2020-06-05 11:10:00,48.99,49.05,48.98,49.03,156036.0,42.1957,42.2474,42.1871,42.2302,156036.0
2020-06-05 11:20:00,49.03,49.14,49.02,49.14,237430.0,42.2302,42.3249,42.2216,42.3249,237430.0
2020-06-05 11:30:00,49.14,49.18,49.06,49.09,614288.0,42.3249,42.3594,42.256,42.2818,614288.0
2020-06-05 11:40:00,49.09,49.1,49.06,49.09,206859.0,42.2818,42.2905,42.256,42.2818,206859.0
2020-06-05 11:50:00,49.1,49.15,49.06,49.08,475002.0,42.2905,42.3335,42.256,42.2732,475002.0
2020-06-05 12:00:00,49.09,49.19,49.07,49.14,703380.0,42.2818,42.368,42.2646,42.3249,703380.0
2020-06-05 12:10:00,49.15,49.17,49.05,49.07,102657.0,42.3335,42.3507,42.2474,42.2646,102657.0
2020-06-05 12:20:00,49.07,49.12,49.06,49.12,99853.0,42.2646,42.3077,42.256,42.3077,99853.0
2020-06-05 12:30:00,49.11,49.18,49.11,49.18,111096.0,42.2991,42.3594,42.2991,42.3594,111096.0
2020-06-05 12:40:00,49.18,49.18,49.13,49.14,139602.0,42.3594,42.3594,42.3163,42.3249,139602.0
2020-06-05 12:50:00,49.15,49.15,49.11,49.14,82260.0,42.3335,42.3335,42.2991,42.3249,82260.0
2020-06-05 13:00:00,49.13,49.15,49.08,49.11,122964.0,42.3163,42.3335,42.2732,42.2991,122964.0
2020-06-05 13:10:00,49.1,49.12,49.05,49.07,128601.0,42.2905,42.3077,42.2474,42.2646,128601.0
2020-06-05 13:20:00,49.07,49.11,49.06,49.11,134851.0,42.2646,42.2991,42.256,42.2991,134851.0
2020-06-05 13:30:00,49.1,49.11,49.01,49.02,124185.0,42.2905,42.2991,42.2129,42.2216,124185.0
2020-06-05 13:40:00,49.02,49.03,48.98,48.99,43413.0,42.2216,42.2302,42.1871,42.1957,43413.0
2020-06-05 13:50:00,48.99,48.99,48.95,48.97,177102.0,42.1957,42.1957,42.1613,42.1785,177102.0
2020-06-05 14:00:00,48.97,49.02,48.94,48.96,154763.0,42.1785,42.2216,42.1526,42.1699,154763.0
2020-06-05 14:10:00,48.96,48.98,48.93,48.94,134363.0,42.1699,42.1871,42.144,42.1526,134363.0
2020-06-05 14:20:00,48.94,48.96,48.92,48.96,125402.0,42.1526,42.1699,42.1354,42.1699,125402.0
2020-06-05 14:30:00,48.97,48.99,48.81,48.98,637966.0,42.1785,42.1957,42.0407,42.1871,637966.0
2020-06-05 14:40:00,48.99,49.02,48.92,48.93,119370.0,42.1957,42.2216,42.1354,42.144,119370.0
2020-06-05 14:50:00,48.94,48.96,48.88,48.91,131886.0,42.1526,42.1699,42.101,42.1268,131886.0
2020-06-05 15:00:00,48.91,48.94,48.84,48.86,104617.0,42.1268,42.1526,42.0665,42.0837,104617.0
2020-06-05 15:10:00,48.86,48.88,48.82,48.88,121805.0,42.0837,42.101,42.0493,42.101,121805.0
2020-06-05 15:20:00,48.87,48.93,48.85,48.92,149123.0,42.0924,42.144,42.0751,42.1354,149123.0
2020-06-05 15:30:00,48.92,48.93,48.85,48.87,490549.0,42.1354,42.144,42.0751,42.0924,490549.0
2020-06-05 15:40:00,48.87,48.9,48.81,48.85,412696.0,42.0924,42.1182,42.0407,42.0751,412696.0
2020-06-05 15:50:00,48.86,48.91,48.82,48.84,1352863.0,42.0837,42.1268,42.0493,42.0665,1352863.0
2020-06-08 09:30:00,48.75,48.91,48.75,48.83,376944.0,41.989,42.1268,41.989,42.0579,376944.0
2020-06-08 09:40:00,48.82,48.83,48.72,48.74,473929.0,42.0493,42.0579,41.9632,41.9804,473929.0
2020-06-08 09:50:00,48.74,48.78,48.7,48.76,290575.0,41.9804,42.0148,41.9459,41.9976,290575.0
2020-06-08 10:00:00,48.77,48.78,48.67,48.72,312835.0,42.0062,42.0148,41.9201,41.9632,312835.0
2020-06-08 10:10:00,48.71,48.74,48.61,48.61,223957.0,41.9545,41.9804,41.8684,41.8684,223957.0
2020-06-08 10:20:00,48.61,48.67,48.57,48.59,265399.0,41.8684,41.9201,41.834,41.8512,265399.0
2020-06-08 10:30:00,48.59,48.61,48.49,48.52,177342.0,41.8512,41.8684,41.7651,41.7909,177342.0
2020-06-08 10:40:00,48.52,48.65,48.51,48.64,147143.0,41.7909,41.9029,41.7823,41.8943,147143.0
2020-06-08 10:50:00,48.64,48.69,48.63,48.68,148074.0,41.8943,41.9373,41.8856,41.9287,148074.0
2020-06-08 11:00:00,48.68,48.7,48.63,48.65,133872.0,41.9287,41.9459,41.8856,41.9029,133872.0
2020-06-08 11:10:00,48.65,48.78,48.65,48.73,171777.0,41.9029,42.0148,41.9029,41.9718,171777.0
2020-06-08 11:20:00,48.73,48.75,48.69,48.75,407443.0,41.9718,41.989,41.9373,41.989,407443.0
2020-06-08 11:30:00,48.75,48.76,48.67,48.69,238760.0,41.989,41.9976,41.9201,41.9373,238760.0
2020-06-08 11:40:00,48.69,48.72,48.67,48.71,421563.0,41.9373,41.9632,41.9201,41.9545,421563.0
2020-06-08 11:50:00,48.71,48.72,48.67,48.69,89344.0,41.9545,41.9632,41.9201,41.9373,89344.0
2020-06-08 12:00:00,48.68,48.76,48.68,48.75,165903.0,41.9287,41.9976,41.9287,41.989,165903.0
2020-06-08 12:10:00,48.75,48.77,48.65,48.72,359643.0,41.989,42.0062,41.9029,41.9632,359643.0
2020-06-08 12:20:00,48.72,48.74,48.7,48.72,186980.0,41.9632,41.9804,41.9459,41.9632,186980.0
2020-06-08 12:30:00,48.72,48.74,48.71,48.72,207497.0,41.9632,41.9804,41.9545,41.9632,207497.0
2020-06-08 12:40:00,48.72,48.75,48.71,48.74,101324.0,41.9632,41.989,41.9545,41.9804,101324.0
2020-06-08 12:50:00,48.75,48.77,48.74,48.76,59799.0,41.989,42.0062,41.9804,41.9976,59799.0
2020-06-08 13:00:00,48.76,48.79,48.74,48.78,60248.0,41.9976,42.0234,41.9804,42.0148,60248.0
2020-06-08 13:10:00,48.78,48.82,48.77,48.81,191473.0,42.0148,42.0493,42.0062,42.0407,191473.0
2020-06-08 13:20:00,48.8,48.83,48.8,48.82,90895.0,42.0321,42.0579,42.0321,42.0493,90895.0
2020-06-08 13:30:00,48.82,48.89,48.78,48.87,210296.0,42.0493,42.1096,42.0148,42.0924,210296.0
2020-06-08 13:40:00,48.87,48.88,48.84,48.87,53959.0,42.0924,42.101,42.0665,42.0924,53959.0
2020-06-08 13:50:00,48.87,48.89,48.86,48.87,86000.0,42.0924,42.1096,42.0837,42.0924,86000.0
2020-06-08 14:00:00,48.86,48.91,48.86,48.89,71708.0,42.0837,42.1268,42.0837,42.1096,71708.0
2020-06-08 14:10:00,48.89,48.92,48.88,48.9,86547.0,42.1096,42.1354,42.101,42.1182,86547.0
2020-06-08 14:20:00,48.9,48.95,48.9,48.95,194213.0,42.1182,42.1613,42.1182,42.1613,194213.0
2020-06-08 14:30:00,48.95,48.97,48.92,48.97,182887.0,42.1613,42.1785,42.1354,42.1785,182887.0
2020-06-08 14:40:00,48.97,48.98,48.94,48.97,296646.0,42.1785,42.1871,42.1526,42.1785,296646.0
2020-06-08 14:50:00,48.97,49.0,48.96,49.0,165464.0,42.1785,42.2043,42.1699,42.2043,165464.0
2020-06-08 15:00:00,48.99,49.02,48.97,48.99,301817.0,42.1957,42.2216,42.1785,42.1957,301817.0
2020-06-08 15:10:00,49.0,49.03,49.0,49.02,406256.0,42.2043,42.2302,42.2043,42.2216,406256.0
2020-06-08 15:20:00,49.03,49.07,49.02,49.06,526842.0,42.2302,42.2646,42.2216,42.256,526842.0
2020-06-08 15:30:00,49.06,49.15,49.06,49.15,623061.0,42.256,42.3335,42.256,42.3335,623061.0
2020-06-08 15:40:00,49.15,49.23,49.14,49.23,717261.0,42.3335,42.4024,42.3249,42.4024,717261.0
2020-06-08 15:50:00,49.23,49.28,49.21,49.26,2365184.0,42.4024,42.4455,42.3852,42.4283,2365184.0
2020-06-09 09:30:00,48.53,48.59,48.37,48.51,1219298.0,41.7995,41.8512,41.6617,41.7823,1219298.0
2020-06-09 09:40:00,48.51,48.61,48.47,48.58,469981.0,41.7823,41.8684,41.7478,41.8426,469981.0
2020-06-09 09:50:00,48.57,48.63,48.53,48.58,334690.0,41.834,41.8856,41.7995,41.8426,334690.0
2020-06-09 10:00:00,48.59,48.59,48.5,48.53,518192.0,41.8512,41.8512,41.7737,41.7995,518192.0
2020-06-09 10:10:00,48.53,48.58,48.45,48.58,774610.0,41.7995,41.8426,41.7306,41.8426,774610.0
2020-06-09 10:20:00,48.58,48.62,48.54,48.54,462477.0,41.8426,41.877,41.8081,41.8081,462477.0
2020-06-09 10:30:00,48.55,48.63,48.54,48.61,351249.0,41.8167,41.8856,41.8081,41.8684,351249.0
2020-06-09 10:40:00,48.61,48.74,48.61,48.73,285518.0,41.8684,41.9804,41.8684,41.9718,285518.0
2020-06-09 10:50:00,48.74,48.81,48.72,48.76,335883.0,41.9804,42.0407,41.9632,41.9976,335883.0
2020-06-09 11:00:00,48.75,48.79,48.71,48.76,348430.0,41.989,42.0234,41.9545,41.9976,348430.0
2020-06-09 11:10:00,48.76,48.78,48.67,48.73,369122.0,41.9976,42.0148,41.9201,41.9718,369122.0
2020-06-09 11:20:00,48.73,48.78,48.72,48.73,622465.0,41.9718,42.0148,41.9632,41.9718,622465.0
2020-06-09 11:30:00,48.72,48.75,48.68,48.69,223260.0,41.9632,41.989,41.9287,41.9373,223260.0
2020-06-09 11:40:00,48.69,48.74,48.69,48.7,124991.0,41.9373,41.9804,41.9373,41.9459,124991.0
2020-06-09 11:50:00,48.71,48.75,48.7,48.73,868053.0,41.9545,41.989,41.9459,41.9718,868053.0
2020-06-09 12:00:00,48.72,48.74,48.67,48.71,1316543.0,41.9632,41.9804,41.9201,41.9545,1316543.0
2020-06-09 12:10:00,48.71,48.72,48.68,48.71,170813.0,41.9545,41.9632,41.9287,41.9545,170813.0
2020-06-09 12:20:00,48.71,48.74,48.7,48.73,667146.0,41.9545,41.9804,41.9459,41.9718,667146.0
2020-06-09 12:30:00,48.72,48.73,48.67,48.72,198129.0,41.9632,41.9718,41.9201,41.9632,198129.0
2020-06-09 12:40:00,48.72,48.75,48.71,48.73,180555.0,41.9632,41.989,41.9545,41.9718,180555.0
2020-06-09 12:50:00,48.72,48.73,48.69,48.71,130908.0,41.9632,41.9718,41.9373,41.9545,130908.0
2020-06-09 13:00:00,48.71,48.75,48.7,48.72,198220.0,41.9545,41.989,41.9459,41.9632,198220.0
2020-06-09 13:10:00,48.73,48.75,48.72,48.74,307527.0,41.9718,41.989,41.9632,41.9804,307527.0
2020-06-09 13:20:00,48.74,48.8,48.74,48.8,123749.0,41.9804,42.0321,41.9804,42.0321,123749.0
2020-06-09 13:30:00,48.79,48.82,48.77,48.79,128423.0,42.0234,42.0493,42.0062,42.0234,128423.0
2020-06-09 13:40:00,48.79,48.83,48.78,48.81,208003.0,42.0234,42.0579,42.0148,42.0407,208003.0
2020-06-09 13:50:00,48.8,48.81,48.78,48.78,120872.0,42.0321,42.0407,42.0148,42.0148,120872.0
2020-06-09 14:00:00,48.78,48.8,48.73,48.75,223131.0,42.0148,42.0321,41.9718,41.989,223131.0
2020-06-09 14:10:00,48.75,48.82,48.74,48.77,182068.0,41.989,42.0493,41.9804,42.0062,182068.0
2020-06-09 14:20:00,48.76,48.77,48.73,48.76,161880.0,41.9976,42.0062,41.9718,41.9976,161880.0
2020-06-09 14:30:00,48.75,48.81,48.74,48.79,180682.0,41.989,42.0407,41.9804,42.0234,180682.0
2020-06-09 14:40:00,48.79,48.85,48.78,48.84,235214.0,42.0234,42.0751,42.0148,42.0665,235214.0
2020-06-09 14:50:00,48.84,48.85,48.82,48.85,133730.0,42.0665,42.0751,42.0493,42.0751,133730.0
2020-06-09 15:00:00,48.84,48.86,48.81,48.86,203961.0,42.0665,42.0837,42.0407,42.0837,203961.0
2020-06-09 15:10:00,48.86,48.9,48.81,48.88,291829.0,42.0837,42.1182,42.0407,42.101,291829.0
2020-06-09 15:20:00,48.89,48.96,48.88,48.95,259828.0,42.1096,42.1699,42.101,42.1613,259828.0
2020-06-09 15:30:00,48.95,48.96,48.88,48.96,226131.0,42.1613,42.1699,42.101,42.1699,226131.0
2020-06-09 15:40:00,48.95,49.0,48.89,48.9,287122.0,42.1613,42.2043,42.1096,42.1182,287122.0
2020-06-09 15:50:00,48.9,48.92,48.84,48.91,989020.0,42.1182,42.1354,42.0665,42.1268,989020.0
2020-06-10 09:30:00,49.07,49.08,48.92,48.95,617894.0,42.2646,42.2732,42.1354,42.1613,617894.0
2020-06-10 09:40:00,48.94,48.96,48.85,48.88,336163.0,42.1526,42.1699,42.0751,42.101,336163.0
2020-06-10 09:50:00,48.9,48.91,48.8,48.89,315298.0,42.1182,42.1268,42.0321,42.1096,315298.0
2020-06-10 10:00:00,48.89,48.9,48.81,48.88,1363093.0,42.1096,42.1182,42.0407,42.101,1363093.0
2020-06-10 10:10:00,48.88,48.89,48.78,48.83,611402.0,42.101,42.1096,42.0148,42.0579,611402.0
2020-06-10 10:20:00,48.82,48.93,48.78,48.85,1727944.0,42.0493,42.144,42.0148,42.0751,1727944.0
2020-06-10 10:30:00,48.84,48.98,48.83,48.98,644167.0,42.0665,42.1871,42.0579,42.1871,644167.0
2020-06-10 10:40:00,48.98,49.02,48.92,48.92,475209.0,42.1871,42.2216,42.1354,42.1354,475209.0
2020-06-10 10:50:00,48.93,48.94,48.78,48.8,329822.0,42.144,42.1526,42.0148,42.0321,329822.0
2020-06-10 11:00:00,48.8,48.92,48.78,48.87,287711.0,42.0321,42.1354,42.0148,42.0924,287711.0
2020-06-10 11:10:00,48.88,48.94,48.84,48.91,371800.0,42.101,42.1526,42.0665,42.1268,371800.0
2020-06-10 11:20:00,48.91,48.92,48.86,48.86,253626.0,42.1268,42.1354,42.0837,42.0837,253626.0
2020-06-10 11:30:00,48.87,48.89,48.8,48.88,216391.0,42.0924,42.1096,42.0321,42.101,216391.0
2020-06-10 11:40:00,48.87,48.93,48.84,48.87,404661.0,42.0924,42.144,42.0665,42.0924,404661.0
2020-06-10 11:50:00,48.87,48.93,48.86,48.91,249012.0,42.0924,42.144,42.0837,42.1268,249012.0
2020-06-10 12:00:00,48.92,48.94,48.87,48.88,238235.0,42.1354,42.1526,42.0924,42.101,238235.0
2020-06-10 12:10:00,48.88,48.94,48.88,48.94,173851.0,42.101,42.1526,42.101,42.1526,173851.0
2020-06-10 12:20:00,48.93,48.97,48.92,48.96,162149.0,42.144,42.1785,42.1354,42.1699,162149.0
2020-06-10 12:30:00,48.95,48.96,48.9,48.92,218987.0,42.1613,42.1699,42.1182,42.1354,218987.0
2020-06-10 12:40:00,48.92,48.97,48.91,48.95,133347.0,42.1354,42.1785,42.1268,42.1613,133347.0
2020-06-10 12:50:00,48.95,48.98,48.94,48.96,182865.0,42.1613,42.1871,42.1526,42.1699,182865.0
2020-06-10 13:00:00,48.95,48.97,48.91,48.96,620747.0,42.1613,42.1785,42.1268,42.1699,620747.0
2020-06-10 13:10:00,48.97,48.97,48.93,48.94,75096.0,42.1785,42.1785,42.144,42.1526,75096.0
2020-06-10 13:20:00,48.93,48.94,48.91,48.91,176326.0,42.144,42.1526,42.1268,42.1268,176326.0
2020-06-10 13:30:00,48.91,48.94,48.91,48.91,204829.0,42.1268,42.1526,42.1268,42.1268,204829.0
2020-06-10 13:40:00,48.91,48.97,48.9,48.95,393293.0,42.1268,42.1785,42.1182,42.1613,393293.0
2020-06-10 13:50:00,48.95,48.95,48.86,48.89,388662.0,42.1613,42.1613,42.0837,42.1096,388662.0
2020-06-10 14:00:00,48.89,49.19,48.69,49.1,1371410.0,42.1096,42.368,41.9373,42.2905,1371410.0
2020-06-10 14:10:00,49.11,49.34,49.11,49.3,336838.0,42.2991,42.4972,42.2991,42.4627,336838.0
2020-06-10 14:20:00,49.3,49.35,49.26,49.32,344728.0,42.4627,42.5058,42.4283,42.4799,344728.0
2020-06-10 14:30:00,49.32,49.33,49.13,49.13,385317.0,42.4799,42.4886,42.3163,42.3163,385317.0
2020-06-10 14:40:00,49.13,49.23,48.9,49.05,3294014.0,42.3163,42.4024,42.1182,42.2474,3294014.0
2020-06-10 14:50:00,49.04,49.08,48.88,49.07,2090533.0,42.2388,42.2732,42.101,42.2646,2090533.0
2020-06-10 15:00:00,49.06,49.15,48.88,49.11,2536995.0,42.256,42.3335,42.101,42.2991,2536995.0
2020-06-10 15:10:00,49.11,49.15,49.07,49.14,1400701.0,42.2991,42.3335,42.2646,42.3249,1400701.0
2020-06-10 15:20:00,49.14,49.37,49.11,49.37,3003363.0,42.3249,42.523,42.2991,42.523,3003363.0
2020-06-10 15:30:00,49.37,49.38,49.28,49.36,1804702.0,42.523,42.5316,42.4455,42.5144,1804702.0
2020-06-10 15:40:00,49.36,49.39,49.23,49.34,2290110.0,42.5144,42.5402,42.4024,42.4972,2290110.0
2020-06-10 15:50:00,49.33,49.37,49.23,49.23,3384365.0,42.4886,42.523,42.4024,42.4024,3384365.0
2020-06-11 09:30:00,47.67,47.8,47.56,47.65,1266710.0,41.0588,41.1707,40.964,41.0416,1266710.0
2020-06-11 09:40:00,47.64,47.82,47.61,47.78,534516.0,41.0329,41.188,41.0071,41.1535,534516.0
2020-06-11 09:50:00,47.77,47.9,47.74,47.87,333090.0,41.1449,41.2569,41.1191,41.231,333090.0
2020-06-11 10:00:00,47.88,47.93,47.76,47.84,439699.0,41.2397,41.2827,41.1363,41.2052,439699.0
2020-06-11 10:10:00,47.82,47.94,47.81,47.87,262051.0,41.188,41.2913,41.1794,41.231,262051.0
2020-06-11 10:20:00,47.88,47.93,47.76,47.77,146593.0,41.2397,41.2827,41.1363,41.1449,146593.0
2020-06-11 10:30:00,47.76,47.87,47.76,47.8,383141.0,41.1363,41.231,41.1363,41.1707,383141.0
2020-06-11 10:40:00,47.79,47.79,47.66,47.68,707960.0,41.1621,41.1621,41.0502,41.0674,707960.0
2020-06-11 10:50:00,47.68,47.69,47.56,47.59,1238950.0,41.0674,41.076,40.964,40.9899,1238950.0
2020-06-11 11:00:00,47.58,47.62,47.49,47.56,524800.0,40.9813,41.0157,40.9037,40.964,524800.0
2020-06-11 11:10:00,47.56,47.68,47.53,47.66,398920.0,40.964,41.0674,40.9382,41.0502,398920.0
2020-06-11 11:20:00,47.66,47.68,47.55,47.57,711987.0,41.0502,41.0674,40.9554,40.9726,711987.0
2020-06-11 11:30:00,47.56,47.6,47.49,47.49,422833.0,40.964,40.9985,40.9037,40.9037,422833.0
2020-06-11 11:40:00,47.48,47.5,47.36,47.38,358865.0,40.8951,40.9124,40.7918,40.809,358865.0
2020-06-11 11:50:00,47.37,47.42,47.32,47.41,650175.0,40.8004,40.8435,40.7573,40.8348,650175.0
2020-06-11 12:00:00,47.41,47.44,47.29,47.31,415700.0,40.8348,40.8607,40.7315,40.7487,415700.0
2020-06-11 12:10:00,47.3,47.32,47.1,47.12,1810756.0,40.7401,40.7573,40.5678,40.5851,1810756.0
2020-06-11 12:20:00,47.12,47.16,47.04,47.09,893950.0,40.5851,40.6195,40.5162,40.5592,893950.0
2020-06-11 12:30:00,47.09,47.25,47.08,47.17,409332.0,40.5592,40.697,40.5506,40.6281,409332.0
2020-06-11 12:40:00,47.16,47.18,47.01,47.02,490392.0,40.6195,40.6367,40.4903,40.4989,490392.0
2020-06-11 12:50:00,47.02,47.03,46.91,46.99,345102.0,40.4989,40.5075,40.4042,40.4731,345102.0
2020-06-11 13:00:00,46.99,47.12,46.97,47.11,287594.0,40.4731,40.5851,40.4559,40.5764,287594.0
2020-06-11 13:10:00,47.09,47.21,47.06,47.13,326445.0,40.5592,40.6626,40.5334,40.5937,326445.0
2020-06-11 13:20:00,47.14,47.21,47.11,47.12,312390.0,40.6023,40.6626,40.5764,40.5851,312390.0
2020-06-11 13:30:00,47.11,47.17,47.08,47.08,223616.0,40.5764,40.6281,40.5506,40.5506,223616.0
2020-06-11 13:40:00,47.09,47.11,47.01,47.04,296665.0,40.5592,40.5764,40.4903,40.5162,296665.0
2020-06-11 13:50:00,47.04,47.11,47.0,47.06,283982.0,40.5162,40.5764,40.4817,40.5334,283982.0
2020-06-11 14:00:00,47.05,47.06,46.94,47.0,433863.0,40.5248,40.5334,40.43,40.4817,433863.0
2020-06-11 14:10:00,46.99,47.03,46.94,46.97,414480.0,40.4731,40.5075,40.43,40.4559,414480.0
2020-06-11 14:20:00,46.96,47.05,46.94,47.0,256509.0,40.4472,40.5248,40.43,40.4817,256509.0
2020-06-11 14:30:00,47.0,47.03,46.8,46.81,452285.0,40.4817,40.5075,40.3094,40.318,452285.0
2020-06-11 14:40:00,46.8,46.85,46.74,46.78,314561.0,40.3094,40.3525,40.2578,40.2922,314561.0
2020-06-11 14:50:00,46.78,46.8,46.67,46.73,497216.0,40.2922,40.3094,40.1975,40.2491,497216.0
2020-06-11 15:00:00,46.73,46.83,46.68,46.8,363229.0,40.2491,40.3353,40.2061,40.3094,363229.0
2020-06-11 15:10:00,46.8,46.85,46.66,46.72,510268.0,40.3094,40.3525,40.1889,40.2405,510268.0
2020-06-11 15:20:00,46.73,46.74,46.61,46.67,510703.0,40.2491,40.2578,40.1458,40.1975,510703.0
2020-06-11 15:30:00,46.66,46.73,46.61,46.68,1087951.0,40.1889,40.2491,40.1458,40.2061,1087951.0
2020-06-11 15:40:00,46.68,46.86,46.66,46.72,1055225.0,40.2061,40.3611,40.1889,40.2405,1055225.0
2020-06-11 15:50:00,46.71,46.72,46.63,46.65,1765887.0,40.2319,40.2405,40.163,40.1802,1765887.0
2020-06-12 09:30:00,47.83,47.86,47.71,47.83,569488.0,41.1966,41.2224,41.0932,41.1966,569488.0
2020-06-12 09:40:00,47.83,47.94,47.76,47.76,433818.0,41.1966,41.2913,41.1363,41.1363,433818.0
2020-06-12 09:50:00,47.76,47.83,47.72,47.73,418719.0,41.1363,41.1966,41.1018,41.1105,418719.0
2020-06-12 10:00:00,47.74,47.84,47.71,47.77,447239.0,41.1191,41.2052,41.0932,41.1449,447239.0
2020-06-12 10:10:00,47.77,47.82,47.65,47.65,379239.0,41.1449,41.188,41.0416,41.0416,379239.0
2020-06-12 10:20:00,47.65,47.74,47.57,47.57,253449.0,41.0416,41.1191,40.9726,40.9726,253449.0
2020-06-12 10:30:00,47.57,47.61,47.46,47.48,268081.0,40.9726,41.0071,40.8779,40.8951,268081.0
2020-06-12 10:40:00,47.48,47.65,47.47,47.58,334019.0,40.8951,41.0416,40.8865,40.9813,334019.0
2020-06-12 10:50:00,47.58,47.58,47.25,47.25,309696.0,40.9813,40.9813,40.697,40.697,309696.0
2020-06-12 11:00:00,47.25,47.4,47.12,47.38,759884.0,40.697,40.8262,40.5851,40.809,759884.0
2020-06-12 11:10:00,47.37,47.37,47.1,47.11,442035.0,40.8004,40.8004,40.5678,40.5764,442035.0
2020-06-12 11:20:00,47.1,47.35,47.07,47.3,517699.0,40.5678,40.7832,40.542,40.7401,517699.0
2020-06-12 11:30:00,47.3,47.54,47.22,47.49,616498.0,40.7401,40.9468,40.6712,40.9037,616498.0
2020-06-12 11:40:00,47.49,47.51,47.36,47.47,398550.0,40.9037,40.921,40.7918,40.8865,398550.0
2020-06-12 11:50:00,47.47,47.63,47.42,47.63,320288.0,40.8865,41.0243,40.8435,41.0243,320288.0
2020-06-12 12:00:00,47.62,47.7,47.55,47.61,227029.0,41.0157,41.0846,40.9554,41.0071,227029.0
2020-06-12 12:10:00,47.61,47.61,47.5,47.59,264848.0,41.0071,41.0071,40.9124,40.9899,264848.0
2020-06-12 12:20:00,47.59,47.6,47.41,47.49,224872.0,40.9899,40.9985,40.8348,40.9037,224872.0
2020-06-12 12:30:00,47.47,47.49,47.35,47.37,364105.0,40.8865,40.9037,40.7832,40.8004,364105.0
2020-06-12 12:40:00,47.37,47.44,47.29,47.32,477290.0,40.8004,40.8607,40.7315,40.7573,477290.0
2020-06-12 12:50:00,47.31,47.46,47.31,47.44,227388.0,40.7487,40.8779,40.7487,40.8607,227388.0
2020-06-12 13:00:00,47.45,47.45,47.29,47.35,205312.0,40.8693,40.8693,40.7315,40.7832,205312.0
2020-06-12 13:10:00,47.34,47.36,47.25,47.26,409985.0,40.7745,40.7918,40.697,40.7056,409985.0
2020-06-12 13:20:00,47.26,47.36,47.21,47.23,550455.0,40.7056,40.7918,40.6626,40.6798,550455.0
2020-06-12 13:30:00,47.23,47.26,47.05,47.08,658753.0,40.6798,40.7056,40.5248,40.5506,658753.0
2020-06-12 13:40:00,47.08,47.18,46.99,47.02,982681.0,40.5506,40.6367,40.4731,40.4989,982681.0
2020-06-12 13:50:00,47.04,47.16,46.99,47.01,497906.0,40.5162,40.6195,40.4731,40.4903,497906.0
2020-06-12 14:00:00,47.03,47.19,47.0,47.07,848526.0,40.5075,40.6453,40.4817,40.542,848526.0
2020-06-12 14:10:00,47.07,47.25,47.07,47.16,812491.0,40.542,40.697,40.542,40.6195,812491.0
2020-06-12 14:20:00,47.16,47.25,47.13,47.25,805246.0,40.6195,40.697,40.5937,40.697,805246.0
2020-06-12 14:30:00,47.25,47.42,47.23,47.28,1075096.0,40.697,40.8435,40.6798,40.7229,1075096.0
2020-06-12 14:40:00,47.28,47.36,47.17,47.29,620775.0,40.7229,40.7918,40.6281,40.7315,620775.0
2020-06-12 14:50:00,47.3,47.4,47.25,47.39,367242.0,40.7401,40.8262,40.697,40.8176,367242.0
2020-06-12 15:00:00,47.4,47.56,47.4,47.49,656870.0,40.8262,40.964,40.8262,40.9037,656870.0
2020-06-12 15:10:00,47.49,47.58,47.43,47.49,558371.0,40.9037,40.9813,40.8521,40.9037,558371.0
2020-06-12 15:20:00,47.48,47.5,47.34,47.4,961213.0,40.8951,40.9124,40.7745,40.8262,961213.0
2020-06-12 15:30:00,47.4,47.53,47.37,47.48,569317.0,40.8262,40.9382,40.8004,40.8951,569317.0
2020-06-12 15:40:00,47.49,47.61,47.47,47.61,620703.0,40.9037,41.0071,40.8865,41.0071,620703.0
2020-06-12 15:50:00,47.61,47.7,47.58,47.67,1960898.0,41.0071,41.0846,40.9813,41.0588,1960898.0
2020-06-15 09:30:00,46.02,46.17,45.88,46.1,973916.0,40.0073,40.1377,39.8856,40.0768,973916.0
2020-06-15 09:40:00,46.1,46.2,46.03,46.09,572804.0,40.0768,40.1638,40.016,40.0681,572804.0
2020-06-15 09:50:00,46.1,46.3,46.08,46.26,402877.0,40.0768,40.2507,40.0594,40.2159,402877.0
2020-06-15 10:00:00,46.25,46.35,46.2,46.34,385996.0,40.2072,40.2942,40.1638,40.2855,385996.0
2020-06-15 10:10:00,46.34,46.36,46.21,46.27,185448.0,40.2855,40.3028,40.1724,40.2246,185448.0
2020-06-15 10:20:00,46.27,46.28,46.09,46.09,237429.0,40.2246,40.2333,40.0681,40.0681,237429.0
2020-06-15 10:30:00,46.09,46.2,46.07,46.09,404595.0,40.0681,40.1638,40.0507,40.0681,404595.0
2020-06-15 10:40:00,46.09,46.27,46.05,46.25,476188.0,40.0681,40.2246,40.0334,40.2072,476188.0
2020-06-15 10:50:00,46.23,46.3,46.15,46.18,478100.0,40.1898,40.2507,40.1203,40.1464,478100.0
2020-06-15 11:00:00,46.19,46.36,46.16,46.34,368411.0,40.1551,40.3028,40.129,40.2855,368411.0
2020-06-15 11:10:00,46.35,46.38,46.24,46.29,272626.0,40.2942,40.3202,40.1985,40.242,272626.0
2020-06-15 11:20:00,46.29,46.37,46.24,46.27,228213.0,40.242,40.3115,40.1985,40.2246,228213.0
2020-06-15 11:30:00,46.26,46.35,46.22,46.32,269548.0,40.2159,40.2942,40.1811,40.2681,269548.0
2020-06-15 11:40:00,46.33,46.35,46.19,46.22,236543.0,40.2768,40.2942,40.1551,40.1811,236543.0
2020-06-15 11:50:00,46.22,46.3,46.17,46.26,229565.0,40.1811,40.2507,40.1377,40.2159,229565.0
2020-06-15 12:00:00,46.26,46.46,46.24,46.42,360917.0,40.2159,40.3898,40.1985,40.355,360917.0
2020-06-15 12:10:00,46.43,46.53,46.41,46.51,523197.0,40.3637,40.4506,40.3463,40.4333,523197.0
2020-06-15 12:20:00,46.51,46.53,46.48,46.49,123526.0,40.4333,40.4506,40.4072,40.4159,123526.0
2020-06-15 12:30:00,46.48,46.51,46.43,46.5,81662.0,40.4072,40.4333,40.3637,40.4246,81662.0
2020-06-15 12:40:00,46.5,46.59,46.49,46.56,237168.0,40.4246,40.5028,40.4159,40.4767,237168.0
2020-06-15 12:50:00,46.56,46.6,46.52,46.6,186258.0,40.4767,40.5115,40.4419,40.5115,186258.0
2020-06-15 13:00:00,46.6,46.67,46.56,46.67,342336.0,40.5115,40.5723,40.4767,40.5723,342336.0
2020-06-15 13:10:00,46.67,46.71,46.63,46.65,168433.0,40.5723,40.6071,40.5376,40.555,168433.0
2020-06-15 13:20:00,46.65,46.68,46.6,46.62,287146.0,40.555,40.581,40.5115,40.5289,287146.0
2020-06-15 13:30:00,46.61,46.73,46.58,46.71,549897.0,40.5202,40.6245,40.4941,40.6071,549897.0
2020-06-15 13:40:00,46.71,46.71,46.6,46.61,174031.0,40.6071,40.6071,40.5115,40.5202,174031.0
2020-06-15 13:50:00,46.61,46.69,46.61,46.63,248488.0,40.5202,40.5897,40.5202,40.5376,248488.0
2020-06-15 14:00:00,46.64,46.95,46.64,46.9,1402955.0,40.5463,40.8158,40.5463,40.7723,1402955.0
2020-06-15 14:10:00,46.89,47.06,46.86,47.02,535299.0,40.7636,40.9114,40.7375,40.8766,535299.0
2020-06-15 14:20:00,47.02,47.04,46.95,46.98,256743.0,40.8766,40.894,40.8158,40.8418,256743.0
2020-06-15 14:30:00,46.98,47.02,46.87,46.93,722405.0,40.8418,40.8766,40.7462,40.7984,722405.0
2020-06-15 14:40:00,46.91,46.94,46.86,46.9,376000.0,40.781,40.8071,40.7375,40.7723,376000.0
2020-06-15 14:50:00,46.9,46.91,46.83,46.84,241275.0,40.7723,40.781,40.7114,40.7201,241275.0
2020-06-15 15:00:00,46.84,46.95,46.83,46.91,166045.0,40.7201,40.8158,40.7114,40.781,166045.0
2020-06-15 15:10:00,46.9,46.96,46.89,46.89,374980.0,40.7723,40.8245,40.7636,40.7636,374980.0
2020-06-15 15:20:00,46.89,46.92,46.77,46.78,541380.0,40.7636,40.7897,40.6593,40.668,541380.0
2020-06-15 15:30:00,46.78,46.81,46.69,46.75,389938.0,40.668,40.6941,40.5897,40.6419,389938.0
2020-06-15 15:40:00,46.75,46.83,46.71,46.78,275993.0,40.6419,40.7114,40.6071,40.668,275993.0
2020-06-15 15:50:00,46.78,46.85,46.74,46.81,878772.0,40.668,40.7288,40.6332,40.6941,878772.0
2020-06-16 09:30:00,47.96,47.96,47.71,47.77,1214519.0,41.6938,41.6938,41.4765,41.5286,1214519.0
2020-06-16 09:40:00,47.78,47.88,47.73,47.74,831351.0,41.5373,41.6243,41.4939,41.5025,831351.0
2020-06-16 09:50:00,47.74,47.87,47.69,47.83,446601.0,41.5025,41.6156,41.4591,41.5808,446601.0
2020-06-16 10:00:00,47.84,47.91,47.8,47.86,417129.0,41.5895,41.6503,41.5547,41.6069,417129.0
2020-06-16 10:10:00,47.85,47.88,47.8,47.8,456520.0,41.5982,41.6243,41.5547,41.5547,456520.0
2020-06-16 10:20:00,47.79,47.84,47.69,47.81,298661.0,41.546,41.5895,41.4591,41.5634,298661.0
2020-06-16 10:30:00,47.81,47.83,47.53,47.59,594278.0,41.5634,41.5808,41.32,41.3721,594278.0
2020-06-16 10:40:00,47.59,47.59,47.4,47.54,457464.0,41.3721,41.3721,41.207,41.3287,457464.0
2020-06-16 10:50:00,47.53,47.53,46.9,46.92,860147.0,41.32,41.32,40.7723,40.7897,860147.0
2020-06-16 11:00:00,46.9,47.19,46.77,47.15,1227403.0,40.7723,41.0244,40.6593,40.9896,1227403.0
2020-06-16 11:10:00,47.15,47.31,47.0,47.22,959114.0,40.9896,41.1287,40.8592,41.0505,959114.0
2020-06-16 11:20:00,47.22,47.33,47.2,47.25,609993.0,41.0505,41.1461,41.0331,41.0766,609993.0
2020-06-16 11:30:00,47.25,47.35,47.19,47.23,476880.0,41.0766,41.1635,41.0244,41.0592,476880.0
2020-06-16 11:40:00,47.23,47.37,47.19,47.36,491377.0,41.0592,41.1809,41.0244,41.1722,491377.0
2020-06-16 11:50:00,47.37,47.41,47.23,47.28,293240.0,41.1809,41.2157,41.0592,41.1026,293240.0
2020-06-16 12:00:00,47.29,47.3,47.18,47.22,181068.0,41.1113,41.12,41.0157,41.0505,181068.0
2020-06-16 12:10:00,47.22,47.29,47.18,47.25,364926.0,41.0505,41.1113,41.0157,41.0766,364926.0
2020-06-16 12:20:00,47.26,47.33,47.23,47.32,166820.0,41.0853,41.1461,41.0592,41.1374,166820.0
2020-06-16 12:30:00,47.31,47.47,47.31,47.45,446378.0,41.1287,41.2678,41.1287,41.2504,446378.0
2020-06-16 12:40:00,47.45,47.5,47.42,47.42,230190.0,41.2504,41.2939,41.2244,41.2244,230190.0
2020-06-16 12:50:00,47.43,47.46,47.38,47.4,89882.0,41.233,41.2591,41.1896,41.207,89882.0
2020-06-16 13:00:00,47.4,47.43,47.35,47.38,113422.0,41.207,41.233,41.1635,41.1896,113422.0
2020-06-16 13:10:00,47.38,47.39,47.34,47.39,136335.0,41.1896,41.1983,41.1548,41.1983,136335.0
2020-06-16 13:20:00,47.39,47.39,47.33,47.36,79242.0,41.1983,41.1983,41.1461,41.1722,79242.0
2020-06-16 13:30:00,47.36,47.37,47.22,47.23,126729.0,41.1722,41.1809,41.0505,41.0592,126729.0
2020-06-16 13:40:00,47.24,47.34,47.23,47.29,215640.0,41.0679,41.1548,41.0592,41.1113,215640.0
2020-06-16 13:50:00,47.29,47.31,47.16,47.22,209497.0,41.1113,41.1287,40.9983,41.0505,209497.0
2020-06-16 14:00:00,47.22,47.29,47.22,47.28,272034.0,41.0505,41.1113,41.0505,41.1026,272034.0
2020-06-16 14:10:00,47.28,47.38,47.26,47.3,356707.0,41.1026,41.1896,41.0853,41.12,356707.0
2020-06-16 14:20:00,47.31,47.32,47.07,47.25,613596.0,41.1287,41.1374,40.9201,41.0766,613596.0
2020-06-16 14:30:00,47.25,47.35,47.24,47.28,323672.0,41.0766,41.1635,41.0679,41.1026,323672.0
2020-06-16 14:40:00,47.28,47.3,47.21,47.27,117335.0,41.1026,41.12,41.0418,41.094,117335.0
2020-06-16 14:50:00,47.28,47.3,47.23,47.27,84668.0,41.1026,41.12,41.0592,41.094,84668.0
2020-06-16 15:00:00,47.27,47.27,47.13,47.15,190997.0,41.094,41.094,40.9722,40.9896,190997.0
2020-06-16 15:10:00,47.15,47.19,47.03,47.05,335842.0,40.9896,41.0244,40.8853,40.9027,335842.0
2020-06-16 15:20:00,47.05,47.19,47.05,47.16,580318.0,40.9027,41.0244,40.9027,40.9983,580318.0
2020-06-16 15:30:00,47.16,47.25,47.12,47.14,492516.0,40.9983,41.0766,40.9636,40.9809,492516.0
2020-06-16 15:40:00,47.14,47.17,47.02,47.05,1662320.0,40.9809,41.007,40.8766,40.9027,1662320.0
2020-06-16 15:50:00,47.05,47.13,46.99,47.12,5853741.0,40.9027,40.9722,40.8505,40.9636,5853741.0
2020-06-17 09:30:00,47.51,47.63,47.41,47.59,923678.0,41.3026,41.4069,41.2157,41.3721,923678.0
2020-06-17 09:40:00,47.58,47.72,47.56,47.72,627225.0,41.3634,41.4852,41.3461,41.4852,627225.0
2020-06-17 09:50:00,47.72,47.76,47.57,47.65,783812.0,41.4852,41.5199,41.3548,41.4243,783812.0
2020-06-17 10:00:00,47.63,47.7,47.61,47.68,330719.0,41.4069,41.4678,41.3895,41.4504,330719.0
2020-06-17 10:10:00,47.67,47.73,47.52,47.56,906192.0,41.4417,41.4939,41.3113,41.3461,906192.0
2020-06-17 10:20:00,47.56,47.63,47.52,47.55,496046.0,41.3461,41.4069,41.3113,41.3374,496046.0
2020-06-17 10:30:00,47.54,47.65,47.48,47.63,657105.0,41.3287,41.4243,41.2765,41.4069,657105.0
2020-06-17 10:40:00,47.63,47.68,47.59,47.66,157283.0,41.4069,41.4504,41.3721,41.433,157283.0
2020-06-17 10:50:00,47.66,47.74,47.65,47.66,416322.0,41.433,41.5025,41.4243,41.433,416322.0
2020-06-17 11:00:00,47.66,47.68,47.61,47.62,418732.0,41.433,41.4504,41.3895,41.3982,418732.0
2020-06-17 11:10:00,47.62,47.64,47.5,47.53,479370.0,41.3982,41.4156,41.2939,41.32,479370.0
2020-06-17 11:20:00,47.53,47.54,47.45,47.49,163489.0,41.32,41.3287,41.2504,41.2852,163489.0
2020-06-17 11:30:00,47.48,47.53,47.47,47.5,296848.0,41.2765,41.32,41.2678,41.2939,296848.0
2020-06-17 11:40:00,47.51,47.56,47.5,47.54,394910.0,41.3026,41.3461,41.2939,41.3287,394910.0
2020-06-17 11:50:00,47.53,47.57,47.51,47.55,195656.0,41.32,41.3548,41.3026,41.3374,195656.0
2020-06-17 12:00:00,47.55,47.57,47.54,47.56,159869.0,41.3374,41.3548,41.3287,41.3461,159869.0
2020-06-17 12:10:00,47.56,47.57,47.47,47.47,453551.0,41.3461,41.3548,41.2678,41.2678,453551.0
2020-06-17 12:20:00,47.48,47.48,47.42,47.47,510676.0,41.2765,41.2765,41.2244,41.2678,510676.0
2020-06-17 12:30:00,47.46,47.57,47.46,47.56,429605.0,41.2591,41.3548,41.2591,41.3461,429605.0
2020-06-17 12:40:00,47.55,47.59,47.53,47.58,118778.0,41.3374,41.3721,41.32,41.3634,118778.0
2020-06-17 12:50:00,47.57,47.62,47.56,47.62,372330.0,41.3548,41.3982,41.3461,41.3982,372330.0
2020-06-17 13:00:00,47.62,47.67,47.61,47.64,166715.0,41.3982,41.4417,41.3895,41.4156,166715.0
2020-06-17 13:10:00,47.64,47.66,47.61,47.63,84572.0,41.4156,41.433,41.3895,41.4069,84572.0
2020-06-17 13:20:00,47.62,47.67,47.61,47.65,122751.0,41.3982,41.4417,41.3895,41.4243,122751.0
2020-06-17 13:30:00,47.65,47.71,47.64,47.71,60439.0,41.4243,41.4765,41.4156,41.4765,60439.0
2020-06-17 13:40:00,47.7,47.71,47.65,47.67,134458.0,41.4678,41.4765,41.4243,41.4417,134458.0
2020-06-17 13:50:00,47.68,47.69,47.65,47.65,162173.0,41.4504,41.4591,41.4243,41.4243,162173.0
2020-06-17 14:00:00,47.65,47.66,47.6,47.64,116459.0,41.4243,41.433,41.3808,41.4156,116459.0
2020-06-17 14:10:00,47.64,47.67,47.6,47.61,281307.0,41.4156,41.4417,41.3808,41.3895,281307.0
2020-06-17 14:20:00,47.61,47.66,47.58,47.65,485257.0,41.3895,41.433,41.3634,41.4243,485257.0
2020-06-17 14:30:00,47.65,47.67,47.64,47.66,280605.0,41.4243,41.4417,41.4156,41.433,280605.0
2020-06-17 14:40:00,47.66,47.7,47.62,47.64,334207.0,41.433,41.4678,41.3982,41.4156,334207.0
2020-06-17 14:50:00,47.63,47.69,47.58,47.59,394499.0,41.4069,41.4591,41.3634,41.3721,394499.0
2020-06-17 15:00:00,47.59,47.6,47.54,47.58,360218.0,41.3721,41.3808,41.3287,41.3634,360218.0
2020-06-17 15:10:00,47.58,47.62,47.54,47.56,653200.0,41.3634,41.3982,41.3287,41.3461,653200.0
2020-06-17 15:20:00,47.55,47.57,47.47,47.52,430721.0,41.3374,41.3548,41.2678,41.3113,430721.0
2020-06-17 15:30:00,47.53,47.59,47.48,47.55,718254.0,41.32,41.3721,41.2765,41.3374,718254.0
2020-06-17 15:40:00,47.55,47.56,47.47,47.48,685038.0,41.3374,41.3461,41.2678,41.2765,685038.0
2020-06-17 15:50:00,47.47,47.59,47.46,47.55,1392831.0,41.2678,41.3721,41.2591,41.3374,1392831.0
2020-06-18 09:30:00,47.45,47.63,47.45,47.6,655009.0,41.2504,41.4069,41.2504,41.3808,655009.0
2020-06-18 09:40:00,47.59,47.67,47.56,47.66,505767.0,41.3721,41.4417,41.3461,41.433,505767.0
2020-06-18 09:50:00,47.66,47.67,47.53,47.56,469155.0,41.433,41.4417,41.32,41.3461,469155.0
2020-06-18 10:00:00,47.57,47.69,47.57,47.68,312449.0,41.3548,41.4591,41.3548,41.4504,312449.0
2020-06-18 10:10:00,47.68,47.7,47.64,47.67,101536.0,41.4504,41.4678,41.4156,41.4417,101536.0
2020-06-18 10:20:00,47.67,47.69,47.57,47.62,339542.0,41.4417,41.4591,41.3548,41.3982,339542.0
2020-06-18 10:30:00,47.64,47.72,47.5,47.65,503560.0,41.4156,41.4852,41.2939,41.4243,503560.0
2020-06-18 10:40:00,47.64,47.71,47.62,47.68,238852.0,41.4156,41.4765,41.3982,41.4504,238852.0
2020-06-18 10:50:00,47.68,47.74,47.59,47.73,196305.0,41.4504,41.5025,41.3721,41.4939,196305.0
2020-06-18 11:00:00,47.74,47.75,47.69,47.72,93901.0,41.5025,41.5112,41.4591,41.4852,93901.0
2020-06-18 11:10:00,47.72,47.78,47.71,47.73,114471.0,41.4852,41.5373,41.4765,41.4939,114471.0
2020-06-18 11:20:00,47.74,47.76,47.7,47.72,173948.0,41.5025,41.5199,41.4678,41.4852,173948.0
2020-06-18 11:30:00,47.72,47.74,47.59,47.6,103334.0,41.4852,41.5025,41.3721,41.3808,103334.0
2020-06-18 11:40:00,47.6,47.65,47.59,47.64,89986.0,41.3808,41.4243,41.3721,41.4156,89986.0
2020-06-18 11:50:00,47.64,47.64,47.54,47.56,187497.0,41.4156,41.4156,41.3287,41.3461,187497.0
2020-06-18 12:00:00,47.56,47.59,47.53,47.58,100762.0,41.3461,41.3721,41.32,41.3634,100762.0
2020-06-18 12:10:00,47.57,47.6,47.56,47.57,78845.0,41.3548,41.3808,41.3461,41.3548,78845.0
2020-06-18 12:20:00,47.57,47.64,47.57,47.63,73723.0,41.3548,41.4156,41.3548,41.4069,73723.0
2020-06-18 12:30:00,47.62,47.63,47.56,47.58,292480.0,41.3982,41.4069,41.3461,41.3634,292480.0
2020-06-18 12:40:00,47.58,47.59,47.54,47.57,144881.0,41.3634,41.3721,41.3287,41.3548,144881.0
2020-06-18 12:50:00,47.57,47.62,47.55,47.62,134293.0,41.3548,41.3982,41.3374,41.3982,134293.0
2020-06-18 13:00:00,47.61,47.63,47.58,47.6,74082.0,41.3895,41.4069,41.3634,41.3808,74082.0
2020-06-18 13:10:00,47.61,47.62,47.58,47.6,46692.0,41.3895,41.3982,41.3634,41.3808,46692.0
2020-06-18 13:20:00,47.61,47.62,47.57,47.6,77336.0,41.3895,41.3982,41.3548,41.3808,77336.0
2020-06-18 13:30:00,47.59,47.66,47.59,47.66,73609.0,41.3721,41.433,41.3721,41.433,73609.0
2020-06-18 13:40:00,47.65,47.66,47.61,47.63,64948.0,41.4243,41.433,41.3895,41.4069,64948.0
2020-06-18 13:50:00,47.62,47.63,47.59,47.62,57074.0,41.3982,41.4069,41.3721,41.3982,57074.0
2020-06-18 14:00:00,47.62,47.62,47.51,47.54,144176.0,41.3982,41.3982,41.3026,41.3287,144176.0
2020-06-18 14:10:00,47.54,47.58,47.52,47.58,158137.0,41.3287,41.3634,41.3113,41.3634,158137.0
2020-06-18 14:20:00,47.58,47.61,47.56,47.59,105347.0,41.3634,41.3895,41.3461,41.3721,105347.0
2020-06-18 14:30:00,47.6,47.64,47.56,47.64,156123.0,41.3808,41.4156,41.3461,41.4156,156123.0
2020-06-18 14:40:00,47.64,47.64,47.58,47.58,427876.0,41.4156,41.4156,41.3634,41.3634,427876.0
2020-06-18 14:50:00,47.59,47.63,47.55,47.55,113594.0,41.3721,41.4069,41.3374,41.3374,113594.0
2020-06-18 15:00:00,47.56,47.57,47.5,47.54,198948.0,41.3461,41.3548,41.2939,41.3287,198948.0
2020-06-18 15:10:00,47.54,47.55,47.49,47.54,235051.0,41.3287,41.3374,41.2852,41.3287,235051.0
2020-06-18 15:20:00,47.53,47.56,47.52,47.55,96708.0,41.32,41.3461,41.3113,41.3374,96708.0
2020-06-18 15:30:00,47.55,47.58,47.52,47.57,218542.0,41.3374,41.3634,41.3113,41.3548,218542.0
2020-06-18 15:40:00,47.57,47.57,47.52,47.55,216881.0,41.3548,41.3548,41.3113,41.3374,216881.0
2020-06-18 15:50:00,47.55,47.62,47.52,47.58,831251.0,41.3374,41.3982,41.3113,41.3634,831251.0
2020-06-19 09:30:00,48.22,48.22,48.02,48.07,700385.0,41.9198,41.9198,41.746,41.7894,700385.0
2020-06-19 09:40:00,48.08,48.1,47.97,48.05,979215.0,41.7981,41.8155,41.7025,41.772,979215.0
2020-06-19 09:50:00,48.05,48.07,47.96,47.98,725583.0,41.772,41.7894,41.6938,41.7112,725583.0
2020-06-19 10:00:00,47.98,48.07,47.97,48.06,508814.0,41.7112,41.7894,41.7025,41.7807,508814.0
2020-06-19 10:10:00,48.06,48.1,48.02,48.09,317141.0,41.7807,41.8155,41.746,41.8068,317141.0
2020-06-19 10:20:00,48.1,48.1,48.01,48.03,161612.0,41.8155,41.8155,41.7373,41.7547,161612.0
2020-06-19 10:30:00,48.04,48.04,47.95,47.98,430371.0,41.7633,41.7633,41.6851,41.7112,430371.0
2020-06-19 10:40:00,47.98,47.99,47.9,47.95,268001.0,41.7112,41.7199,41.6416,41.6851,268001.0
2020-06-19 10:50:00,47.94,47.96,47.89,47.93,558977.0,41.6764,41.6938,41.6329,41.6677,558977.0
2020-06-19 11:00:00,47.93,48.0,47.93,47.97,458207.0,41.6677,41.7286,41.6677,41.7025,458207.0
2020-06-19 11:10:00,47.97,48.02,47.91,47.92,606734.0,41.7025,41.746,41.6503,41.659,606734.0
2020-06-19 11:20:00,47.92,48.01,47.86,47.97,1184688.0,41.659,41.7373,41.6069,41.7025,1184688.0
2020-06-19 11:30:00,47.98,48.0,47.9,47.93,457626.0,41.7112,41.7286,41.6416,41.6677,457626.0
2020-06-19 11:40:00,47.92,47.94,47.85,47.9,398826.0,41.659,41.6764,41.5982,41.6416,398826.0
2020-06-19 11:50:00,47.9,47.91,47.84,47.84,168136.0,41.6416,41.6503,41.5895,41.5895,168136.0
2020-06-19 12:00:00,47.85,47.86,47.72,47.75,799563.0,41.5982,41.6069,41.4852,41.5112,799563.0
2020-06-19 12:10:00,47.74,47.77,47.45,47.46,552788.0,41.5025,41.5286,41.2504,41.2591,552788.0
2020-06-19 12:20:00,47.45,47.57,47.41,47.57,590181.0,41.2504,41.3548,41.2157,41.3548,590181.0
2020-06-19 12:30:00,47.56,47.65,47.55,47.6,619002.0,41.3461,41.4243,41.3374,41.3808,619002.0
2020-06-19 12:40:00,47.59,47.7,47.56,47.7,349834.0,41.3721,41.4678,41.3461,41.4678,349834.0
2020-06-19 12:50:00,47.71,47.77,47.69,47.76,336177.0,41.4765,41.5286,41.4591,41.5199,336177.0
2020-06-19 13:00:00,47.75,47.75,47.67,47.68,178825.0,41.5112,41.5112,41.4417,41.4504,178825.0
2020-06-19 13:10:00,47.69,47.72,47.63,47.65,239553.0,41.4591,41.4852,41.4069,41.4243,239553.0
2020-06-19 13:20:00,47.64,47.65,47.57,47.6,146105.0,41.4156,41.4243,41.3548,41.3808,146105.0
2020-06-19 13:30:00,47.6,47.66,47.55,47.66,816711.0,41.3808,41.433,41.3374,41.433,816711.0
2020-06-19 13:40:00,47.65,47.71,47.61,47.66,123337.0,41.4243,41.4765,41.3895,41.433,123337.0
2020-06-19 13:50:00,47.66,47.69,47.59,47.59,164495.0,41.433,41.4591,41.3721,41.3721,164495.0
2020-06-19 14:00:00,47.59,47.67,47.57,47.63,392106.0,41.3721,41.4417,41.3548,41.4069,392106.0
2020-06-19 14:10:00,47.62,47.63,47.53,47.55,165634.0,41.3982,41.4069,41.32,41.3374,165634.0
2020-06-19 14:20:00,47.56,47.64,47.56,47.57,206230.0,41.3461,41.4156,41.3461,41.3548,206230.0
2020-06-19 14:30:00,47.56,47.68,47.53,47.65,200129.0,41.3461,41.4504,41.32,41.4243,200129.0
2020-06-19 14:40:00,47.65,47.7,47.62,47.63,288951.0,41.4243,41.4678,41.3982,41.4069,288951.0
2020-06-19 14:50:00,47.65,47.71,47.63,47.68,185214.0,41.4243,41.4765,41.4069,41.4504,185214.0
2020-06-19 15:00:00,47.68,47.69,47.65,47.66,402792.0,41.4504,41.4591,41.4243,41.433,402792.0
2020-06-19 15:10:00,47.66,47.78,47.64,47.75,657898.0,41.433,41.5373,41.4156,41.5112,657898.0
2020-06-19 15:20:00,47.75,47.76,47.69,47.69,495373.0,41.5112,41.5199,41.4591,41.4591,495373.0
2020-06-19 15:30:00,47.7,47.71,47.62,47.63,479134.0,41.4678,41.4765,41.3982,41.4069,479134.0
2020-06-19 15:40:00,47.62,47.68,47.58,47.59,744371.0,41.3982,41.4504,41.3634,41.3721,744371.0
2020-06-19 15:50:00,47.59,47.65,47.54,47.6,993161.0,41.3721,41.4243,41.3287,41.3808,993161.0
2020-06-22 09:30:00,47.92,47.98,47.82,47.85,588158.0,41.659,41.7112,41.5721,41.5982,588158.0
2020-06-22 09:40:00,47.85,48.0,47.83,47.96,543685.0,41.5982,41.7286,41.5808,41.6938,543685.0
2020-06-22 09:50:00,47.95,48.05,47.93,48.0,727394.0,41.6851,41.772,41.6677,41.7286,727394.0
2020-06-22 10:00:00,48.02,48.12,47.98,48.12,551026.0,41.746,41.8329,41.7112,41.8329,551026.0
2020-06-22 10:10:00,48.11,48.17,48.1,48.13,644148.0,41.8242,41.8764,41.8155,41.8416,644148.0
2020-06-22 10:20:00,48.14,48.19,48.13,48.14,918884.0,41.8503,41.8938,41.8416,41.8503,918884.0
2020-06-22 10:30:00,48.14,48.16,48.1,48.15,287599.0,41.8503,41.8677,41.8155,41.859,287599.0
2020-06-22 10:40:00,48.15,48.18,48.1,48.12,217182.0,41.859,41.8851,41.8155,41.8329,217182.0
2020-06-22 10:50:00,48.12,48.13,47.99,47.99,1806931.0,41.8329,41.8416,41.7199,41.7199,1806931.0
2020-06-22 11:00:00,48.0,48.05,47.97,48.04,125753.0,41.7286,41.772,41.7025,41.7633,125753.0
2020-06-22 11:10:00,48.05,48.11,48.04,48.1,185545.0,41.772,41.8242,41.7633,41.8155,185545.0
2020-06-22 11:20:00,48.09,48.14,48.08,48.12,231552.0,41.8068,41.8503,41.7981,41.8329,231552.0
2020-06-22 11:30:00,48.12,48.13,48.03,48.11,1864975.0,41.8329,41.8416,41.7547,41.8242,1864975.0
2020-06-22 11:40:00,48.11,48.12,48.08,48.11,225309.0,41.8242,41.8329,41.7981,41.8242,225309.0
2020-06-22 11:50:00,48.11,48.16,48.09,48.13,256032.0,41.8242,41.8677,41.8068,41.8416,256032.0
2020-06-22 12:00:00,48.14,48.22,48.13,48.2,430881.0,41.8503,41.9198,41.8416,41.9024,430881.0
2020-06-22 12:10:00,48.2,48.23,48.17,48.22,342355.0,41.9024,41.9285,41.8764,41.9198,342355.0
2020-06-22 12:20:00,48.22,48.23,48.18,48.2,286115.0,41.9198,41.9285,41.8851,41.9024,286115.0
2020-06-22 12:30:00,48.19,48.2,48.16,48.18,304977.0,41.8938,41.9024,41.8677,41.8851,304977.0
2020-06-22 12:40:00,48.18,48.26,48.17,48.25,193846.0,41.8851,41.9546,41.8764,41.9459,193846.0
2020-06-22 12:50:00,48.26,48.28,48.22,48.24,157993.0,41.9546,41.972,41.9198,41.9372,157993.0
2020-06-22 13:00:00,48.23,48.27,48.22,48.24,139972.0,41.9285,41.9633,41.9198,41.9372,139972.0
2020-06-22 13:10:00,48.24,48.25,48.21,48.22,81551.0,41.9372,41.9459,41.9111,41.9198,81551.0
2020-06-22 13:20:00,48.23,48.24,48.2,48.21,176997.0,41.9285,41.9372,41.9024,41.9111,176997.0
2020-06-22 13:30:00,48.2,48.21,48.15,48.18,139420.0,41.9024,41.9111,41.859,41.8851,139420.0
2020-06-22 13:40:00,48.17,48.22,48.16,48.22,65633.0,41.8764,41.9198,41.8677,41.9198,65633.0
2020-06-22 13:50:00,48.21,48.22,48.18,48.2,51771.0,41.9111,41.9198,41.8851,41.9024,51771.0
2020-06-22 14:00:00,48.2,48.2,48.12,48.19,471733.0,41.9024,41.9024,41.8329,41.8938,471733.0
2020-06-22 14:10:00,48.19,48.19,48.13,48.16,57857.0,41.8938,41.8938,41.8416,41.8677,57857.0
2020-06-22 14:20:00,48.16,48.2,48.14,48.18,95154.0,41.8677,41.9024,41.8503,41.8851,95154.0
2020-06-22 14:30:00,48.18,48.2,48.15,48.18,90158.0,41.8851,41.9024,41.859,41.8851,90158.0
2020-06-22 14:40:00,48.18,48.21,48.15,48.19,207753.0,41.8851,41.9111,41.859,41.8938,207753.0
2020-06-22 14:50:00,48.19,48.21,48.16,48.2,74132.0,41.8938,41.9111,41.8677,41.9024,74132.0
2020-06-22 15:00:00,48.2,48.21,48.18,48.21,95363.0,41.9024,41.9111,41.8851,41.9111,95363.0
2020-06-22 15:10:00,48.21,48.23,48.09,48.1,160922.0,41.9111,41.9285,41.8068,41.8155,160922.0
2020-06-22 15:20:00,48.1,48.1,48.03,48.05,248517.0,41.8155,41.8155,41.7547,41.772,248517.0
2020-06-22 15:30:00,48.05,48.1,48.04,48.1,220738.0,41.772,41.8155,41.7633,41.8155,220738.0
2020-06-22 15:40:00,48.1,48.15,48.07,48.11,173725.0,41.8155,41.859,41.7894,41.8242,173725.0
2020-06-22 15:50:00,48.11,48.19,48.1,48.18,503612.0,41.8242,41.8938,41.8155,41.8851,503612.0
2020-06-23 09:30:00,48.71,48.82,48.67,48.81,2214992.0,42.3458,42.4414,42.311,42.4327,2214992.0
2020-06-23 09:40:00,48.82,48.86,48.8,48.8,472178.0,42.4414,42.4762,42.4241,42.4241,472178.0
2020-06-23 09:50:00,48.81,48.83,48.75,48.8,332257.0,42.4327,42.4501,42.3806,42.4241,332257.0
2020-06-23 10:00:00,48.8,48.84,48.7,48.78,203674.0,42.4241,42.4588,42.3371,42.4067,203674.0
2020-06-23 10:10:00,48.78,48.84,48.75,48.83,399741.0,42.4067,42.4588,42.3806,42.4501,399741.0
2020-06-23 10:20:00,48.84,48.87,48.78,48.86,2718691.0,42.4588,42.4849,42.4067,42.4762,2718691.0
2020-06-23 10:30:00,48.87,48.9,48.84,48.89,215220.0,42.4849,42.511,42.4588,42.5023,215220.0
2020-06-23 10:40:00,48.88,48.91,48.75,48.79,312828.0,42.4936,42.5197,42.3806,42.4154,312828.0
2020-06-23 10:50:00,48.79,48.82,48.77,48.79,107397.0,42.4154,42.4414,42.398,42.4154,107397.0
2020-06-23 11:00:00,48.79,48.86,48.76,48.85,114491.0,42.4154,42.4762,42.3893,42.4675,114491.0
2020-06-23 11:10:00,48.85,48.87,48.83,48.84,99747.0,42.4675,42.4849,42.4501,42.4588,99747.0
2020-06-23 11:20:00,48.85,48.88,48.82,48.85,158380.0,42.4675,42.4936,42.4414,42.4675,158380.0
2020-06-23 11:30:00,48.84,48.85,48.78,48.8,69617.0,42.4588,42.4675,42.4067,42.4241,69617.0
2020-06-23 11:40:00,48.8,48.83,48.78,48.8,121747.0,42.4241,42.4501,42.4067,42.4241,121747.0
2020-06-23 11:50:00,48.8,48.8,48.74,48.8,229914.0,42.4241,42.4241,42.3719,42.4241,229914.0
2020-06-23 12:00:00,48.81,48.85,48.8,48.82,97494.0,42.4327,42.4675,42.4241,42.4414,97494.0
2020-06-23 12:10:00,48.83,48.84,48.79,48.81,76723.0,42.4501,42.4588,42.4154,42.4327,76723.0
2020-06-23 12:20:00,48.81,48.83,48.78,48.82,94781.0,42.4327,42.4501,42.4067,42.4414,94781.0
2020-06-23 12:30:00,48.82,48.83,48.78,48.81,87676.0,42.4414,42.4501,42.4067,42.4327,87676.0
2020-06-23 12:40:00,48.8,48.82,48.78,48.8,69248.0,42.4241,42.4414,42.4067,42.4241,69248.0
2020-06-23 12:50:00,48.8,48.81,48.77,48.79,111887.0,42.4241,42.4327,42.398,42.4154,111887.0
2020-06-23 13:00:00,48.79,48.81,48.77,48.8,96441.0,42.4154,42.4327,42.398,42.4241,96441.0
2020-06-23 13:10:00,48.8,48.81,48.77,48.8,47619.0,42.4241,42.4327,42.398,42.4241,47619.0
2020-06-23 13:20:00,48.81,48.83,48.8,48.8,112378.0,42.4327,42.4501,42.4241,42.4241,112378.0
2020-06-23 13:30:00,48.81,48.83,48.8,48.82,375864.0,42.4327,42.4501,42.4241,42.4414,375864.0
2020-06-23 13:40:00,48.82,48.84,48.81,48.83,62824.0,42.4414,42.4588,42.4327,42.4501,62824.0
2020-06-23 13:50:00,48.83,48.83,48.77,48.78,276467.0,42.4501,42.4501,42.398,42.4067,276467.0
2020-06-23 14:00:00,48.78,48.78,48.69,48.72,168772.0,42.4067,42.4067,42.3284,42.3545,168772.0
2020-06-23 14:10:00,48.72,48.73,48.67,48.69,130400.0,42.3545,42.3632,42.311,42.3284,130400.0
2020-06-23 14:20:00,48.69,48.72,48.68,48.69,135529.0,42.3284,42.3545,42.3197,42.3284,135529.0
2020-06-23 14:30:00,48.7,48.72,48.69,48.7,92215.0,42.3371,42.3545,42.3284,42.3371,92215.0
2020-06-23 14:40:00,48.69,48.71,48.64,48.65,80034.0,42.3284,42.3458,42.285,42.2936,80034.0
2020-06-23 14:50:00,48.66,48.68,48.64,48.66,64682.0,42.3023,42.3197,42.285,42.3023,64682.0
2020-06-23 15:00:00,48.64,48.65,48.6,48.63,125332.0,42.285,42.2936,42.2502,42.2763,125332.0
2020-06-23 15:10:00,48.64,48.68,48.6,48.66,109481.0,42.285,42.3197,42.2502,42.3023,109481.0
2020-06-23 15:20:00,48.66,48.67,48.61,48.63,161550.0,42.3023,42.311,42.2589,42.2763,161550.0
2020-06-23 15:30:00,48.62,48.65,48.59,48.63,111108.0,42.2676,42.2936,42.2415,42.2763,111108.0
2020-06-23 15:40:00,48.63,48.64,48.59,48.63,146073.0,42.2763,42.285,42.2415,42.2763,146073.0
2020-06-23 15:50:00,48.63,48.63,48.56,48.59,350639.0,42.2763,42.2763,42.2154,42.2415,350639.0
2020-06-24 09:30:00,48.37,48.5,48.34,48.48,683669.0,42.0502,42.1632,42.0242,42.1459,683669.0
2020-06-24 09:40:00,48.48,48.53,48.41,48.41,384351.0,42.1459,42.1893,42.085,42.085,384351.0
2020-06-24 09:50:00,48.41,48.44,48.23,48.23,639952.0,42.085,42.1111,41.9285,41.9285,639952.0
2020-06-24 10:00:00,48.23,48.25,48.14,48.2,828982.0,41.9285,41.9459,41.8503,41.9024,828982.0
2020-06-24 10:10:00,48.21,48.32,48.19,48.27,461198.0,41.9111,42.0068,41.8938,41.9633,461198.0
2020-06-24 10:20:00,48.26,48.38,48.25,48.36,210038.0,41.9546,42.0589,41.9459,42.0415,210038.0
2020-06-24 10:30:00,48.36,48.37,48.14,48.15,493701.0,42.0415,42.0502,41.8503,41.859,493701.0
2020-06-24 10:40:00,48.16,48.22,48.14,48.17,167989.0,41.8677,41.9198,41.8503,41.8764,167989.0
2020-06-24 10:50:00,48.17,48.21,48.11,48.16,316471.0,41.8764,41.9111,41.8242,41.8677,316471.0
2020-06-24 11:00:00,48.15,48.18,48.03,48.04,512019.0,41.859,41.8851,41.7547,41.7633,512019.0
2020-06-24 11:10:00,48.04,48.06,47.92,47.95,372953.0,41.7633,41.7807,41.659,41.6851,372953.0
2020-06-24 11:20:00,47.94,47.98,47.88,47.93,428503.0,41.6764,41.7112,41.6243,41.6677,428503.0
2020-06-24 11:30:00,47.93,47.96,47.75,47.75,518701.0,41.6677,41.6938,41.5112,41.5112,518701.0
2020-06-24 11:40:00,47.76,47.78,47.63,47.65,411631.0,41.5199,41.5373,41.4069,41.4243,411631.0
2020-06-24 11:50:00,47.65,47.76,47.65,47.76,615479.0,41.4243,41.5199,41.4243,41.5199,615479.0
2020-06-24 12:00:00,47.76,47.81,47.72,47.72,635569.0,41.5199,41.5634,41.4852,41.4852,635569.0
2020-06-24 12:10:00,47.74,47.84,47.71,47.83,188831.0,41.5025,41.5895,41.4765,41.5808,188831.0
2020-06-24 12:20:00,47.83,47.86,47.78,47.81,366356.0,41.5808,41.6069,41.5373,41.5634,366356.0
2020-06-24 12:30:00,47.8,47.81,47.76,47.78,198128.0,41.5547,41.5634,41.5199,41.5373,198128.0
2020-06-24 12:40:00,47.77,47.9,47.76,47.86,172355.0,41.5286,41.6416,41.5199,41.6069,172355.0
2020-06-24 12:50:00,47.86,47.95,47.84,47.94,148111.0,41.6069,41.6851,41.5895,41.6764,148111.0
2020-06-24 13:00:00,47.93,47.97,47.9,47.91,82524.0,41.6677,41.7025,41.6416,41.6503,82524.0
2020-06-24 13:10:00,47.93,47.98,47.89,47.96,104429.0,41.6677,41.7112,41.6329,41.6938,104429.0
2020-06-24 13:20:00,47.95,47.95,47.86,47.87,117389.0,41.6851,41.6851,41.6069,41.6156,117389.0
2020-06-24 13:30:00,47.87,47.87,47.83,47.84,222235.0,41.6156,41.6156,41.5808,41.5895,222235.0
2020-06-24 13:40:00,47.84,47.87,47.79,47.86,129178.0,41.5895,41.6156,41.546,41.6069,129178.0
2020-06-24 13:50:00,47.86,47.86,47.81,47.86,177138.0,41.6069,41.6069,41.5634,41.6069,177138.0
2020-06-24 14:00:00,47.87,47.9,47.75,47.89,391218.0,41.6156,41.6416,41.5112,41.6329,391218.0
2020-06-24 14:10:00,47.9,47.92,47.84,47.89,238548.0,41.6416,41.659,41.5895,41.6329,238548.0
2020-06-24 14:20:00,47.89,47.92,47.86,47.91,197306.0,41.6329,41.659,41.6069,41.6503,197306.0
2020-06-24 14:30:00,47.91,47.96,47.9,47.92,121152.0,41.6503,41.6938,41.6416,41.659,121152.0
2020-06-24 14:40:00,47.92,47.95,47.87,47.88,382505.0,41.659,41.6851,41.6156,41.6243,382505.0
2020-06-24 14:50:00,47.88,47.9,47.83,47.85,222990.0,41.6243,41.6416,41.5808,41.5982,222990.0
2020-06-24 15:00:00,47.86,47.92,47.86,47.88,268321.0,41.6069,41.659,41.6069,41.6243,268321.0
2020-06-24 15:10:00,47.89,47.99,47.87,47.98,319356.0,41.6329,41.7199,41.6156,41.7112,319356.0
2020-06-24 15:20:00,47.98,47.99,47.93,47.94,158853.0,41.7112,41.7199,41.6677,41.6764,158853.0
2020-06-24 15:30:00,47.94,47.97,47.91,47.96,471858.0,41.6764,41.7025,41.6503,41.6938,471858.0
2020-06-24 15:40:00,47.96,48.05,47.95,48.0,267341.0,41.6938,41.772,41.6851,41.7286,267341.0
2020-06-24 15:50:00,48.0,48.0,47.87,47.94,1247931.0,41.7286,41.7286,41.6156,41.6764,1247931.0
2020-06-25 09:30:00,47.79,47.93,47.79,47.88,636365.0,41.546,41.6677,41.546,41.6243,636365.0
2020-06-25 09:40:00,47.89,47.89,47.68,47.68,669964.0,41.6329,41.6329,41.4504,41.4504,669964.0
2020-06-25 09:50:00,47.68,47.85,47.65,47.84,328497.0,41.4504,41.5982,41.4243,41.5895,328497.0
2020-06-25 10:00:00,47.84,47.96,47.81,47.89,408043.0,41.5895,41.6938,41.5634,41.6329,408043.0
2020-06-25 10:10:00,47.9,48.02,47.88,47.95,590300.0,41.6416,41.746,41.6243,41.6851,590300.0
2020-06-25 10:20:00,47.95,48.1,47.94,48.07,253391.0,41.6851,41.8155,41.6764,41.7894,253391.0
2020-06-25 10:30:00,48.08,48.12,48.02,48.04,373753.0,41.7981,41.8329,41.746,41.7633,373753.0
2020-06-25 10:40:00,48.03,48.06,47.93,47.95,284465.0,41.7547,41.7807,41.6677,41.6851,284465.0
2020-06-25 10:50:00,47.95,47.98,47.89,47.92,315923.0,41.6851,41.7112,41.6329,41.659,315923.0
2020-06-25 11:00:00,47.91,47.92,47.83,47.87,287902.0,41.6503,41.659,41.5808,41.6156,287902.0
2020-06-25 11:10:00,47.87,47.97,47.81,47.97,234557.0,41.6156,41.7025,41.5634,41.7025,234557.0
2020-06-25 11:20:00,47.97,47.97,47.89,47.93,138290.0,41.7025,41.7025,41.6329,41.6677,138290.0
2020-06-25 11:30:00,47.93,47.95,47.77,47.82,391516.0,41.6677,41.6851,41.5286,41.5721,391516.0
2020-06-25 11:40:00,47.81,47.88,47.78,47.87,166604.0,41.5634,41.6243,41.5373,41.6156,166604.0
2020-06-25 11:50:00,47.88,47.91,47.85,47.89,87269.0,41.6243,41.6503,41.5982,41.6329,87269.0
2020-06-25 12:00:00,47.88,47.97,47.88,47.96,155355.0,41.6243,41.7025,41.6243,41.6938,155355.0
2020-06-25 12:10:00,47.96,47.99,47.93,47.99,176156.0,41.6938,41.7199,41.6677,41.7199,176156.0
2020-06-25 12:20:00,47.99,48.02,47.96,47.97,149093.0,41.7199,41.746,41.6938,41.7025,149093.0
2020-06-25 12:30:00,47.97,48.0,47.9,47.98,603017.0,41.7025,41.7286,41.6416,41.7112,603017.0
2020-06-25 12:40:00,47.97,48.04,47.96,48.0,346243.0,41.7025,41.7633,41.6938,41.7286,346243.0
2020-06-25 12:50:00,48.0,48.01,47.96,47.97,300996.0,41.7286,41.7373,41.6938,41.7025,300996.0
2020-06-25 13:00:00,47.96,47.97,47.83,47.86,309633.0,41.6938,41.7025,41.5808,41.6069,309633.0
2020-06-25 13:10:00,47.86,47.91,47.83,47.9,110501.0,41.6069,41.6503,41.5808,41.6416,110501.0
2020-06-25 13:20:00,47.9,47.92,47.86,47.87,102858.0,41.6416,41.659,41.6069,41.6156,102858.0
2020-06-25 13:30:00,47.88,47.9,47.81,47.89,116276.0,41.6243,41.6416,41.5634,41.6329,116276.0
2020-06-25 13:40:00,47.89,47.92,47.87,47.9,80444.0,41.6329,41.659,41.6156,41.6416,80444.0
2020-06-25 13:50:00,47.9,47.91,47.86,47.88,70145.0,41.6416,41.6503,41.6069,41.6243,70145.0
2020-06-25 14:00:00,47.89,47.89,47.82,47.84,213553.0,41.6329,41.6329,41.5721,41.5895,213553.0
2020-06-25 14:10:00,47.84,47.89,47.83,47.87,145357.0,41.5895,41.6329,41.5808,41.6156,145357.0
2020-06-25 14:20:00,47.87,47.88,47.79,47.84,197039.0,41.6156,41.6243,41.546,41.5895,197039.0
2020-06-25 14:30:00,47.84,47.84,47.77,47.82,171540.0,41.5895,41.5895,41.5286,41.5721,171540.0
2020-06-25 14:40:00,47.83,47.89,47.81,47.88,389436.0,41.5808,41.6329,41.5634,41.6243,389436.0
2020-06-25 14:50:00,47.88,47.95,47.87,47.92,119147.0,41.6243,41.6851,41.6156,41.659,119147.0
2020-06-25 15:00:00,47.91,48.08,47.88,48.05,339192.0,41.6503,41.7981,41.6243,41.772,339192.0
2020-06-25 15:10:00,48.05,48.1,48.02,48.07,170128.0,41.772,41.8155,41.746,41.7894,170128.0
2020-06-25 15:20:00,48.07,48.12,48.06,48.09,168057.0,41.7894,41.8329,41.7807,41.8068,168057.0
2020-06-25 15:30:00,48.09,48.12,48.04,48.06,209796.0,41.8068,41.8329,41.7633,41.7807,209796.0
2020-06-25 15:40:00,48.07,48.11,48.04,48.06,276986.0,41.7894,41.8242,41.7633,41.7807,276986.0
2020-06-25 15:50:00,48.06,48.18,48.06,48.14,533320.0,41.7807,41.8851,41.7807,41.8503,533320.0
2020-06-26 09:30:00,48.02,48.05,47.9,47.93,677064.0,41.746,41.772,41.6416,41.6677,677064.0
2020-06-26 09:40:00,47.93,47.93,47.76,47.82,450204.0,41.6677,41.6677,41.5199,41.5721,450204.0
2020-06-26 09:50:00,47.81,47.83,47.73,47.82,478834.0,41.5634,41.5808,41.4939,41.5721,478834.0
2020-06-26 10:00:00,47.82,47.83,47.68,47.73,400299.0,41.5721,41.5808,41.4504,41.4939,400299.0
2020-06-26 10:10:00,47.73,47.74,47.64,47.67,334380.0,41.4939,41.5025,41.4156,41.4417,334380.0
2020-06-26 10:20:00,47.68,47.68,47.55,47.6,426509.0,41.4504,41.4504,41.3374,41.3808,426509.0
2020-06-26 10:30:00,47.6,47.65,47.44,47.45,1083940.0,41.3808,41.4243,41.2417,41.2504,1083940.0
2020-06-26 10:40:00,47.45,47.54,47.42,47.45,309259.0,41.2504,41.3287,41.2244,41.2504,309259.0
2020-06-26 10:50:00,47.46,47.53,47.38,47.5,742248.0,41.2591,41.32,41.1896,41.2939,742248.0
2020-06-26 11:00:00,47.51,47.61,47.5,47.61,426196.0,41.3026,41.3895,41.2939,41.3895,426196.0
2020-06-26 11:10:00,47.6,47.62,47.54,47.54,326115.0,41.3808,41.3982,41.3287,41.3287,326115.0
2020-06-26 11:20:00,47.55,47.63,47.54,47.6,461326.0,41.3374,41.4069,41.3287,41.3808,461326.0
2020-06-26 11:30:00,47.61,47.68,47.55,47.66,343302.0,41.3895,41.4504,41.3374,41.433,343302.0
2020-06-26 11:40:00,47.66,47.72,47.62,47.71,249567.0,41.433,41.4852,41.3982,41.4765,249567.0
2020-06-26 11:50:00,47.71,47.76,47.68,47.71,202908.0,41.4765,41.5199,41.4504,41.4765,202908.0
2020-06-26 12:00:00,47.72,47.72,47.62,47.62,164570.0,41.4852,41.4852,41.3982,41.3982,164570.0
2020-06-26 12:10:00,47.62,47.66,47.57,47.58,183173.0,41.3982,41.433,41.3548,41.3634,183173.0
2020-06-26 12:20:00,47.58,47.67,47.52,47.65,346874.0,41.3634,41.4417,41.3113,41.4243,346874.0
2020-06-26 12:30:00,47.65,47.69,47.62,47.68,229682.0,41.4243,41.4591,41.3982,41.4504,229682.0
2020-06-26 12:40:00,47.68,47.69,47.59,47.64,133101.0,41.4504,41.4591,41.3721,41.4156,133101.0
2020-06-26 12:50:00,47.64,47.72,47.62,47.7,201076.0,41.4156,41.4852,41.3982,41.4678,201076.0
2020-06-26 13:00:00,47.7,47.78,47.67,47.74,191281.0,41.4678,41.5373,41.4417,41.5025,191281.0
2020-06-26 13:10:00,47.74,47.75,47.71,47.73,108758.0,41.5025,41.5112,41.4765,41.4939,108758.0
2020-06-26 13:20:00,47.74,47.75,47.7,47.72,213488.0,41.5025,41.5112,41.4678,41.4852,213488.0
2020-06-26 13:30:00,47.73,47.77,47.7,47.75,196914.0,41.4939,41.5286,41.4678,41.5112,196914.0
2020-06-26 13:40:00,47.75,47.75,47.69,47.73,145607.0,41.5112,41.5112,41.4591,41.4939,145607.0
2020-06-26 13:50:00,47.74,47.75,47.69,47.69,78997.0,41.5025,41.5112,41.4591,41.4591,78997.0
2020-06-26 14:00:00,47.69,47.73,47.66,47.71,109612.0,41.4591,41.4939,41.433,41.4765,109612.0
2020-06-26 14:10:00,47.72,47.75,47.65,47.66,183509.0,41.4852,41.5112,41.4243,41.433,183509.0
2020-06-26 14:20:00,47.66,47.7,47.62,47.64,172687.0,41.433,41.4678,41.3982,41.4156,172687.0
2020-06-26 14:30:00,47.65,47.67,47.57,47.59,189962.0,41.4243,41.4417,41.3548,41.3721,189962.0
2020-06-26 14:40:00,47.58,47.62,47.55,47.57,401460.0,41.3634,41.3982,41.3374,41.3548,401460.0
2020-06-26 14:50:00,47.57,47.63,47.56,47.59,135082.0,41.3548,41.4069,41.3461,41.3721,135082.0
2020-06-26 15:00:00,47.59,47.63,47.54,47.57,406283.0,41.3721,41.4069,41.3287,41.3548,406283.0
2020-06-26 15:10:00,47.56,47.6,47.52,47.53,172066.0,41.3461,41.3808,41.3113,41.32,172066.0
2020-06-26 15:20:00,47.53,47.59,47.5,47.57,300001.0,41.32,41.3721,41.2939,41.3548,300001.0
2020-06-26 15:30:00,47.56,47.57,47.49,47.51,226214.0,41.3461,41.3548,41.2852,41.3026,226214.0
2020-06-26 15:40:00,47.51,47.66,47.49,47.6,566574.0,41.3026,41.433,41.2852,41.3808,566574.0
2020-06-26 15:50:00,47.61,47.63,47.54,47.62,1233724.0,41.3895,41.4069,41.3287,41.3982,1233724.0
2020-06-29 09:30:00,47.63,47.63,47.38,47.38,232741.0,41.4069,41.4069,41.1896,41.1896,232741.0
2020-06-29 09:40:00,47.38,47.43,47.34,47.39,386202.0,41.1896,41.233,41.1548,41.1983,386202.0
2020-06-29 09:50:00,47.39,47.5,47.33,47.5,392051.0,41.1983,41.2939,41.1461,41.2939,392051.0
2020-06-29 10:00:00,47.52,47.55,47.48,47.51,368523.0,41.3113,41.3374,41.2765,41.3026,368523.0
2020-06-29 10:10:00,47.52,47.69,47.48,47.67,336359.0,41.3113,41.4591,41.2765,41.4417,336359.0
2020-06-29 10:20:00,47.68,47.74,47.64,47.68,169190.0,41.4504,41.5025,41.4156,41.4504,169190.0
2020-06-29 10:30:00,47.69,47.78,47.67,47.75,704879.0,41.4591,41.5373,41.4417,41.5112,704879.0
2020-06-29 10:40:00,47.76,47.78,47.7,47.75,127392.0,41.5199,41.5373,41.4678,41.5112,127392.0
2020-06-29 10:50:00,47.75,47.81,47.67,47.67,254418.0,41.5112,41.5634,41.4417,41.4417,254418.0
2020-06-29 11:00:00,47.67,47.69,47.59,47.61,188030.0,41.4417,41.4591,41.3721,41.3895,188030.0
2020-06-29 11:10:00,47.6,47.61,47.53,47.58,413720.0,41.3808,41.3895,41.32,41.3634,413720.0
2020-06-29 11:20:00,47.58,47.71,47.58,47.68,832074.0,41.3634,41.4765,41.3634,41.4504,832074.0
2020-06-29 11:30:00,47.68,47.7,47.63,47.64,220543.0,41.4504,41.4678,41.4069,41.4156,220543.0
2020-06-29 11:40:00,47.65,47.67,47.62,47.63,127788.0,41.4243,41.4417,41.3982,41.4069,127788.0
2020-06-29 11:50:00,47.63,47.64,47.59,47.62,151746.0,41.4069,41.4156,41.3721,41.3982,151746.0
2020-06-29 12:00:00,47.63,47.67,47.61,47.63,92425.0,41.4069,41.4417,41.3895,41.4069,92425.0
2020-06-29 12:10:00,47.63,47.71,47.63,47.71,101841.0,41.4069,41.4765,41.4069,41.4765,101841.0
2020-06-29 12:20:00,47.71,47.74,47.7,47.72,101149.0,41.4765,41.5025,41.4678,41.4852,101149.0
2020-06-29 12:30:00,47.72,47.76,47.71,47.74,185069.0,41.4852,41.5199,41.4765,41.5025,185069.0
2020-06-29 12:40:00,47.75,47.75,47.72,47.74,137789.0,41.5112,41.5112,41.4852,41.5025,137789.0
2020-06-29 12:50:00,47.75,47.76,47.7,47.72,72989.0,41.5112,41.5199,41.4678,41.4852,72989.0
2020-06-29 13:00:00,47.72,47.73,47.69,47.71,273851.0,41.4852,41.4939,41.4591,41.4765,273851.0
2020-06-29 13:10:00,47.71,47.74,47.7,47.73,41846.0,41.4765,41.5025,41.4678,41.4939,41846.0
2020-06-29 13:20:00,47.73,47.75,47.72,47.75,60140.0,41.4939,41.5112,41.4852,41.5112,60140.0
2020-06-29 13:30:00,47.75,47.8,47.73,47.79,99645.0,41.5112,41.5547,41.4939,41.546,99645.0
2020-06-29 13:40:00,47.8,47.8,47.75,47.76,41062.0,41.5547,41.5547,41.5112,41.5199,41062.0
2020-06-29 13:50:00,47.77,47.77,47.74,47.75,210180.0,41.5286,41.5286,41.5025,41.5112,210180.0
2020-06-29 14:00:00,47.75,47.79,47.72,47.73,151642.0,41.5112,41.546,41.4852,41.4939,151642.0
2020-06-29 14:10:00,47.74,47.78,47.73,47.76,163126.0,41.5025,41.5373,41.4939,41.5199,163126.0
2020-06-29 14:20:00,47.76,47.78,47.72,47.73,72869.0,41.5199,41.5373,41.4852,41.4939,72869.0
2020-06-29 14:30:00,47.73,47.75,47.71,47.73,74041.0,41.4939,41.5112,41.4765,41.4939,74041.0
2020-06-29 14:40:00,47.73,47.76,47.71,47.73,77635.0,41.4939,41.5199,41.4765,41.4939,77635.0
2020-06-29 14:50:00,47.73,47.77,47.72,47.75,65166.0,41.4939,41.5286,41.4852,41.5112,65166.0
2020-06-29 15:00:00,47.75,47.76,47.68,47.7,206030.0,41.5112,41.5199,41.4504,41.4678,206030.0
2020-06-29 15:10:00,47.7,47.72,47.68,47.72,114369.0,41.4678,41.4852,41.4504,41.4852,114369.0
2020-06-29 15:20:00,47.71,47.77,47.71,47.76,185996.0,41.4765,41.5286,41.4765,41.5199,185996.0
2020-06-29 15:30:00,47.76,47.81,47.76,47.81,304216.0,41.5199,41.5634,41.5199,41.5634,304216.0
2020-06-29 15:40:00,47.81,47.81,47.73,47.73,648146.0,41.5634,41.5634,41.4939,41.4939,648146.0
2020-06-29 15:50:00,47.74,47.85,47.72,47.85,1517589.0,41.5025,41.5982,41.4852,41.5982,1517589.0
2020-06-30 09:30:00,47.73,47.74,47.63,47.64,1122548.0,41.4939,41.5025,41.4069,41.4156,1122548.0
2020-06-30 09:40:00,47.64,47.67,47.53,47.61,933804.0,41.4156,41.4417,41.32,41.3895,933804.0
2020-06-30 09:50:00,47.61,47.69,47.57,47.64,566733.0,41.3895,41.4591,41.3548,41.4156,566733.0
2020-06-30 10:00:00,47.65,47.68,47.61,47.67,576389.0,41.4243,41.4504,41.3895,41.4417,576389.0
2020-06-30 10:10:00,47.67,47.67,47.58,47.59,412631.0,41.4417,41.4417,41.3634,41.3721,412631.0
2020-06-30 10:20:00,47.6,47.66,47.57,47.59,380159.0,41.3808,41.433,41.3548,41.3721,380159.0
2020-06-30 10:30:00,47.59,47.62,47.53,47.55,440749.0,41.3721,41.3982,41.32,41.3374,440749.0
2020-06-30 10:40:00,47.55,47.65,47.54,47.63,321893.0,41.3374,41.4243,41.3287,41.4069,321893.0
2020-06-30 10:50:00,47.63,47.73,47.62,47.69,847089.0,41.4069,41.4939,41.3982,41.4591,847089.0
2020-06-30 11:00:00,47.7,47.73,47.67,47.71,682837.0,41.4678,41.4939,41.4417,41.4765,682837.0
2020-06-30 11:10:00,47.72,47.77,47.67,47.77,674565.0,41.4852,41.5286,41.4417,41.5286,674565.0
2020-06-30 11:20:00,47.77,47.79,47.73,47.73,369835.0,41.5286,41.546,41.4939,41.4939,369835.0
2020-06-30 11:30:00,47.73,47.74,47.68,47.7,254625.0,41.4939,41.5025,41.4504,41.4678,254625.0
2020-06-30 11:40:00,47.7,47.71,47.67,47.69,508839.0,41.4678,41.4765,41.4417,41.4591,508839.0
2020-06-30 11:50:00,47.69,47.7,47.66,47.67,358761.0,41.4591,41.4678,41.433,41.4417,358761.0
2020-06-30 12:00:00,47.66,47.7,47.64,47.69,482457.0,41.433,41.4678,41.4156,41.4591,482457.0
2020-06-30 12:10:00,47.69,47.73,47.69,47.71,616489.0,41.4591,41.4939,41.4591,41.4765,616489.0
2020-06-30 12:20:00,47.71,47.71,47.68,47.7,257333.0,41.4765,41.4765,41.4504,41.4678,257333.0
2020-06-30 12:30:00,47.69,47.73,47.61,47.62,1456739.0,41.4591,41.4939,41.3895,41.3982,1456739.0
2020-06-30 12:40:00,47.61,47.62,47.56,47.56,453346.0,41.3895,41.3982,41.3461,41.3461,453346.0
2020-06-30 12:50:00,47.56,47.57,47.52,47.52,425604.0,41.3461,41.3548,41.3113,41.3113,425604.0
2020-06-30 13:00:00,47.52,47.54,47.47,47.48,490817.0,41.3113,41.3287,41.2678,41.2765,490817.0
2020-06-30 13:10:00,47.48,47.5,47.45,47.47,511895.0,41.2765,41.2939,41.2504,41.2678,511895.0
2020-06-30 13:20:00,47.48,47.51,47.46,47.48,574864.0,41.2765,41.3026,41.2591,41.2765,574864.0
2020-06-30 13:30:00,47.48,47.5,47.46,47.48,314625.0,41.2765,41.2939,41.2591,41.2765,314625.0
2020-06-30 13:40:00,47.48,47.49,47.45,47.48,280299.0,41.2765,41.2852,41.2504,41.2765,280299.0
2020-06-30 13:50:00,47.48,47.51,47.46,47.5,446524.0,41.2765,41.3026,41.2591,41.2939,446524.0
2020-06-30 14:00:00,47.5,47.51,47.46,47.5,649110.0,41.2939,41.3026,41.2591,41.2939,649110.0
2020-06-30 14:10:00,47.51,47.53,47.48,47.5,463347.0,41.3026,41.32,41.2765,41.2939,463347.0
2020-06-30 14:20:00,47.49,47.54,47.48,47.53,351334.0,41.2852,41.3287,41.2765,41.32,351334.0
2020-06-30 14:30:00,47.53,47.54,47.51,47.54,547358.0,41.32,41.3287,41.3026,41.3287,547358.0
2020-06-30 14:40:00,47.54,47.56,47.52,47.53,565856.0,41.3287,41.3461,41.3113,41.32,565856.0
2020-06-30 14:50:00,47.53,47.53,47.48,47.51,392285.0,41.32,41.32,41.2765,41.3026,392285.0
2020-06-30 15:00:00,47.51,47.51,47.42,47.42,776594.0,41.3026,41.3026,41.2244,41.2244,776594.0
2020-06-30 15:10:00,47.42,47.46,47.41,47.46,553386.0,41.2244,41.2591,41.2157,41.2591,553386.0
2020-06-30 15:20:00,47.46,47.54,47.45,47.54,743007.0,41.2591,41.3287,41.2504,41.3287,743007.0
2020-06-30 15:30:00,47.53,47.62,47.52,47.6,1146104.0,41.32,41.3982,41.3113,41.3808,1146104.0
2020-06-30 15:40:00,47.6,47.67,47.6,47.61,1065783.0,41.3808,41.4417,41.3808,41.3895,1065783.0
2020-06-30 15:50:00,47.62,47.73,47.59,47.59,5518984.0,41.3982,41.4939,41.3721,41.3721,5518984.0
2020-07-01 09:30:00,47.95,48.15,47.91,48.11,649199.0,41.6851,41.859,41.6503,41.8242,649199.0
2020-07-01 09:40:00,48.12,48.38,48.12,48.26,659737.0,41.8329,42.0589,41.8329,41.9546,659737.0
2020-07-01 09:50:00,48.25,48.3,48.14,48.19,1005912.0,41.9459,41.9894,41.8503,41.8938,1005912.0
2020-07-01 10:00:00,48.18,48.28,48.15,48.25,719659.0,41.8851,41.972,41.859,41.9459,719659.0
2020-07-01 10:10:00,48.26,48.37,48.26,48.33,668021.0,41.9546,42.0502,41.9546,42.0155,668021.0
2020-07-01 10:20:00,48.33,48.35,48.26,48.28,257461.0,42.0155,42.0328,41.9546,41.972,257461.0
2020-07-01 10:30:00,48.29,48.32,48.19,48.21,361457.0,41.9807,42.0068,41.8938,41.9111,361457.0
2020-07-01 10:40:00,48.21,48.23,48.08,48.09,266599.0,41.9111,41.9285,41.7981,41.8068,266599.0
2020-07-01 10:50:00,48.09,48.11,48.04,48.11,174239.0,41.8068,41.8242,41.7633,41.8242,174239.0
2020-07-01 11:00:00,48.12,48.13,48.06,48.09,230467.0,41.8329,41.8416,41.7807,41.8068,230467.0
2020-07-01 11:10:00,48.09,48.11,48.01,48.04,352343.0,41.8068,41.8242,41.7373,41.7633,352343.0
2020-07-01 11:20:00,48.04,48.06,47.99,48.0,303571.0,41.7633,41.7807,41.7199,41.7286,303571.0
2020-07-01 11:30:00,48.01,48.05,47.99,48.04,145215.0,41.7373,41.772,41.7199,41.7633,145215.0
2020-07-01 11:40:00,48.04,48.13,48.04,48.13,40495.0,41.7633,41.8416,41.7633,41.8416,40495.0
2020-07-01 11:50:00,48.12,48.15,48.1,48.14,240800.0,41.8329,41.859,41.8155,41.8503,240800.0
2020-07-01 12:00:00,48.15,48.18,48.12,48.17,77941.0,41.859,41.8851,41.8329,41.8764,77941.0
2020-07-01 12:10:00,48.18,48.23,48.17,48.22,72900.0,41.8851,41.9285,41.8764,41.9198,72900.0
2020-07-01 12:20:00,48.21,48.25,48.21,48.22,86316.0,41.9111,41.9459,41.9111,41.9198,86316.0
2020-07-01 12:30:00,48.22,48.26,48.19,48.23,184304.0,41.9198,41.9546,41.8938,41.9285,184304.0
2020-07-01 12:40:00,48.23,48.24,48.07,48.18,559634.0,41.9285,41.9372,41.7894,41.8851,559634.0
2020-07-01 12:50:00,48.18,48.2,48.13,48.16,150906.0,41.8851,41.9024,41.8416,41.8677,150906.0
2020-07-01 13:00:00,48.16,48.19,48.12,48.14,1632637.0,41.8677,41.8938,41.8329,41.8503,1632637.0
2020-07-01 13:10:00,48.14,48.17,48.11,48.13,322566.0,41.8503,41.8764,41.8242,41.8416,322566.0
2020-07-01 13:20:00,48.13,48.21,48.12,48.16,1239212.0,41.8416,41.9111,41.8329,41.8677,1239212.0
2020-07-01 13:30:00,48.17,48.2,48.15,48.19,491262.0,41.8764,41.9024,41.859,41.8938,491262.0
2020-07-01 13:40:00,48.2,48.2,48.1,48.12,256299.0,41.9024,41.9024,41.8155,41.8329,256299.0
2020-07-01 13:50:00,48.12,48.13,48.09,48.1,397420.0,41.8329,41.8416,41.8068,41.8155,397420.0
2020-07-01 14:00:00,48.11,48.15,48.09,48.13,294428.0,41.8242,41.859,41.8068,41.8416,294428.0
2020-07-01 14:10:00,48.12,48.17,48.11,48.16,543426.0,41.8329,41.8764,41.8242,41.8677,543426.0
2020-07-01 14:20:00,48.17,48.18,48.12,48.13,155403.0,41.8764,41.8851,41.8329,41.8416,155403.0
2020-07-01 14:30:00,48.14,48.16,48.07,48.08,750372.0,41.8503,41.8677,41.7894,41.7981,750372.0
2020-07-01 14:40:00,48.08,48.1,48.04,48.1,282248.0,41.7981,41.8155,41.7633,41.8155,282248.0
2020-07-01 14:50:00,48.09,48.15,48.09,48.13,324027.0,41.8068,41.859,41.8068,41.8416,324027.0
2020-07-01 15:00:00,48.13,48.2,48.12,48.19,166537.0,41.8416,41.9024,41.8329,41.8938,166537.0
2020-07-01 15:10:00,48.19,48.22,48.16,48.22,232525.0,41.8938,41.9198,41.8677,41.9198,232525.0
2020-07-01 15:20:00,48.22,48.27,48.2,48.26,707314.0,41.9198,41.9633,41.9024,41.9546,707314.0
2020-07-01 15:30:00,48.26,48.31,48.24,48.3,691009.0,41.9546,41.9981,41.9372,41.9894,691009.0
2020-07-01 15:40:00,48.3,48.34,48.28,48.33,417616.0,41.9894,42.0242,41.972,42.0155,417616.0
2020-07-01 15:50:00,48.32,48.33,48.2,48.22,1280543.0,42.0068,42.0155,41.9024,41.9198,1280543.0
2020-07-02 09:30:00,49.26,49.43,49.26,49.36,937283.0,42.8239,42.9717,42.8239,42.9109,937283.0
2020-07-02 09:40:00,49.36,49.51,49.35,49.51,665820.0,42.9109,43.0413,42.9022,43.0413,665820.0
2020-07-02 09:50:00,49.51,49.56,49.48,49.55,249922.0,43.0413,43.0848,43.0152,43.0761,249922.0
2020-07-02 10:00:00,49.55,49.6,49.5,49.57,557053.0,43.0761,43.1195,43.0326,43.0934,557053.0
2020-07-02 10:10:00,49.57,49.6,49.49,49.54,171592.0,43.0934,43.1195,43.0239,43.0674,171592.0
2020-07-02 10:20:00,49.55,49.56,49.24,49.24,386969.0,43.0761,43.0848,42.8066,42.8066,386969.0
2020-07-02 10:30:00,49.23,49.3,49.2,49.3,410553.0,42.7979,42.8587,42.7718,42.8587,410553.0
2020-07-02 10:40:00,49.3,49.37,49.26,49.27,191180.0,42.8587,42.9196,42.8239,42.8326,191180.0
2020-07-02 10:50:00,49.27,49.31,49.14,49.17,161944.0,42.8326,42.8674,42.7196,42.7457,161944.0
2020-07-02 11:00:00,49.18,49.23,49.12,49.18,160115.0,42.7544,42.7979,42.7022,42.7544,160115.0
2020-07-02 11:10:00,49.19,49.23,49.11,49.22,122131.0,42.7631,42.7979,42.6935,42.7892,122131.0
2020-07-02 11:20:00,49.23,49.28,49.22,49.25,131365.0,42.7979,42.8413,42.7892,42.8153,131365.0
2020-07-02 11:30:00,49.26,49.32,49.25,49.29,142427.0,42.8239,42.8761,42.8153,42.85,142427.0
2020-07-02 11:40:00,49.29,49.36,49.28,49.36,147286.0,42.85,42.9109,42.8413,42.9109,147286.0
2020-07-02 11:50:00,49.36,49.36,49.3,49.35,54508.0,42.9109,42.9109,42.8587,42.9022,54508.0
2020-07-02 12:00:00,49.36,49.37,49.29,49.36,106336.0,42.9109,42.9196,42.85,42.9109,106336.0
2020-07-02 12:10:00,49.37,49.37,49.31,49.37,67118.0,42.9196,42.9196,42.8674,42.9196,67118.0
2020-07-02 12:20:00,49.36,49.4,49.33,49.4,85180.0,42.9109,42.9457,42.8848,42.9457,85180.0
2020-07-02 12:30:00,49.39,49.4,49.34,49.37,125570.0,42.937,42.9457,42.8935,42.9196,125570.0
2020-07-02 12:40:00,49.37,49.38,49.34,49.36,60805.0,42.9196,42.9283,42.8935,42.9109,60805.0
2020-07-02 12:50:00,49.37,49.39,49.34,49.39,116804.0,42.9196,42.937,42.8935,42.937,116804.0
2020-07-02 13:00:00,49.39,49.42,49.36,49.42,80974.0,42.937,42.963,42.9109,42.963,80974.0
2020-07-02 13:10:00,49.41,49.42,49.38,49.4,97542.0,42.9544,42.963,42.9283,42.9457,97542.0
2020-07-02 13:20:00,49.41,49.47,49.4,49.47,156231.0,42.9544,43.0065,42.9457,43.0065,156231.0
2020-07-02 13:30:00,49.47,49.5,49.45,49.5,318503.0,43.0065,43.0326,42.9891,43.0326,318503.0
2020-07-02 13:40:00,49.5,49.51,49.47,49.48,133950.0,43.0326,43.0413,43.0065,43.0152,133950.0
2020-07-02 13:50:00,49.48,49.49,49.42,49.43,60268.0,43.0152,43.0239,42.963,42.9717,60268.0
2020-07-02 14:00:00,49.42,49.44,49.37,49.38,298606.0,42.963,42.9804,42.9196,42.9283,298606.0
2020-07-02 14:10:00,49.38,49.39,49.35,49.36,69278.0,42.9283,42.937,42.9022,42.9109,69278.0
2020-07-02 14:20:00,49.36,49.42,49.34,49.42,296122.0,42.9109,42.963,42.8935,42.963,296122.0
2020-07-02 14:30:00,49.42,49.47,49.41,49.45,568596.0,42.963,43.0065,42.9544,42.9891,568596.0
2020-07-02 14:40:00,49.45,49.45,49.4,49.43,96310.0,42.9891,42.9891,42.9457,42.9717,96310.0
2020-07-02 14:50:00,49.42,49.45,49.38,49.4,83371.0,42.963,42.9891,42.9283,42.9457,83371.0
2020-07-02 15:00:00,49.4,49.42,49.37,49.39,120337.0,42.9457,42.963,42.9196,42.937,120337.0
2020-07-02 15:10:00,49.39,49.4,49.35,49.38,74283.0,42.937,42.9457,42.9022,42.9283,74283.0
2020-07-02 15:20:00,49.38,49.41,49.36,49.36,127257.0,42.9283,42.9544,42.9109,42.9109,127257.0
2020-07-02 15:30:00,49.36,49.39,49.33,49.36,300857.0,42.9109,42.937,42.8848,42.9109,300857.0
2020-07-02 15:40:00,49.36,49.37,49.29,49.32,159808.0,42.9109,42.9196,42.85,42.8761,159808.0
2020-07-02 15:50:00,49.32,49.34,49.19,49.33,1741236.0,42.8761,42.8935,42.7631,42.8848,1741236.0
2020-07-06 09:30:00,50.98,51.12,50.95,51.05,912608.0,44.3192,44.4409,44.2931,44.3801,912608.0
2020-07-06 09:40:00,51.05,51.15,51.04,51.12,634384.0,44.3801,44.467,44.3714,44.4409,634384.0
2020-07-06 09:50:00,51.12,51.21,51.12,51.19,379055.0,44.4409,44.5192,44.4409,44.5018,379055.0
2020-07-06 10:00:00,51.19,51.27,51.08,51.14,752152.0,44.5018,44.5713,44.4062,44.4583,752152.0
2020-07-06 10:10:00,51.14,51.24,51.1,51.17,281761.0,44.4583,44.5453,44.4235,44.4844,281761.0
2020-07-06 10:20:00,51.16,51.16,51.05,51.09,282504.0,44.4757,44.4757,44.3801,44.4149,282504.0
2020-07-06 10:30:00,51.09,51.21,51.06,51.21,140957.0,44.4149,44.5192,44.3888,44.5192,140957.0
2020-07-06 10:40:00,51.2,51.3,51.17,51.29,250243.0,44.5105,44.5974,44.4844,44.5887,250243.0
2020-07-06 10:50:00,51.29,51.34,51.29,51.34,232315.0,44.5887,44.6322,44.5887,44.6322,232315.0
2020-07-06 11:00:00,51.35,51.36,51.28,51.32,114338.0,44.6409,44.6496,44.58,44.6148,114338.0
2020-07-06 11:10:00,51.32,51.36,51.3,51.31,122992.0,44.6148,44.6496,44.5974,44.6061,122992.0
2020-07-06 11:20:00,51.32,51.35,51.26,51.34,244529.0,44.6148,44.6409,44.5626,44.6322,244529.0
2020-07-06 11:30:00,51.35,51.39,51.31,51.31,290843.0,44.6409,44.6757,44.6061,44.6061,290843.0
2020-07-06 11:40:00,51.31,51.34,51.27,51.28,138045.0,44.6061,44.6322,44.5713,44.58,138045.0
2020-07-06 11:50:00,51.28,51.3,51.2,51.21,83689.0,44.58,44.5974,44.5105,44.5192,83689.0
2020-07-06 12:00:00,51.2,51.23,51.17,51.19,105105.0,44.5105,44.5366,44.4844,44.5018,105105.0
2020-07-06 12:10:00,51.19,51.23,51.17,51.17,144642.0,44.5018,44.5366,44.4844,44.4844,144642.0
2020-07-06 12:20:00,51.18,51.2,51.16,51.2,379695.0,44.4931,44.5105,44.4757,44.5105,379695.0
2020-07-06 12:30:00,51.19,51.2,51.16,51.2,139046.0,44.5018,44.5105,44.4757,44.5105,139046.0
2020-07-06 12:40:00,51.2,51.23,51.19,51.23,93786.0,44.5105,44.5366,44.5018,44.5366,93786.0
2020-07-06 12:50:00,51.23,51.23,51.19,51.19,121641.0,44.5366,44.5366,44.5018,44.5018,121641.0
2020-07-06 13:00:00,51.18,51.2,51.18,51.2,97722.0,44.4931,44.5105,44.4931,44.5105,97722.0
2020-07-06 13:10:00,51.2,51.2,51.13,51.14,111815.0,44.5105,44.5105,44.4496,44.4583,111815.0
2020-07-06 13:20:00,51.13,51.19,51.12,51.18,102224.0,44.4496,44.5018,44.4409,44.4931,102224.0
2020-07-06 13:30:00,51.19,51.2,51.19,51.2,69289.0,44.5018,44.5105,44.5018,44.5105,69289.0
2020-07-06 13:40:00,51.2,51.21,51.18,51.19,314254.0,44.5105,44.5192,44.4931,44.5018,314254.0
2020-07-06 13:50:00,51.18,51.21,51.17,51.2,269091.0,44.4931,44.5192,44.4844,44.5105,269091.0
2020-07-06 14:00:00,51.19,51.2,51.1,51.11,172986.0,44.5018,44.5105,44.4235,44.4322,172986.0
2020-07-06 14:10:00,51.11,51.13,51.05,51.05,129889.0,44.4322,44.4496,44.3801,44.3801,129889.0
2020-07-06 14:20:00,51.05,51.12,51.05,51.12,120221.0,44.3801,44.4409,44.3801,44.4409,120221.0
2020-07-06 14:30:00,51.11,51.16,51.1,51.15,145987.0,44.4322,44.4757,44.4235,44.467,145987.0
2020-07-06 14:40:00,51.14,51.16,51.11,51.12,149515.0,44.4583,44.4757,44.4322,44.4409,149515.0
2020-07-06 14:50:00,51.12,51.16,51.1,51.15,91612.0,44.4409,44.4757,44.4235,44.467,91612.0
2020-07-06 15:00:00,51.14,51.16,51.12,51.16,206330.0,44.4583,44.4757,44.4409,44.4757,206330.0
2020-07-06 15:10:00,51.16,51.2,51.14,51.18,225401.0,44.4757,44.5105,44.4583,44.4931,225401.0
2020-07-06 15:20:00,51.18,51.25,51.17,51.24,544926.0,44.4931,44.5539,44.4844,44.5453,544926.0
2020-07-06 15:30:00,51.25,51.28,51.22,51.25,358615.0,44.5539,44.58,44.5279,44.5539,358615.0
2020-07-06 15:40:00,51.25,51.3,51.24,51.3,442663.0,44.5539,44.5974,44.5453,44.5974,442663.0
2020-07-06 15:50:00,51.3,51.42,51.25,51.39,1354826.0,44.5974,44.7017,44.5539,44.6757,1354826.0
2020-07-07 09:30:00,50.77,50.87,50.69,50.72,484581.0,44.1367,44.2236,44.0671,44.0932,484581.0
2020-07-07 09:40:00,50.72,50.91,50.72,50.86,298358.0,44.0932,44.2584,44.0932,44.2149,298358.0
2020-07-07 09:50:00,50.86,50.9,50.8,50.87,346995.0,44.2149,44.2497,44.1627,44.2236,346995.0
2020-07-07 10:00:00,50.87,50.96,50.84,50.95,373759.0,44.2236,44.3018,44.1975,44.2931,373759.0
2020-07-07 10:10:00,50.96,51.08,50.94,51.06,274727.0,44.3018,44.4062,44.2844,44.3888,274727.0
2020-07-07 10:20:00,51.05,51.09,51.01,51.04,901080.0,44.3801,44.4149,44.3453,44.3714,901080.0
2020-07-07 10:30:00,51.04,51.07,50.95,50.99,328074.0,44.3714,44.3975,44.2931,44.3279,328074.0
2020-07-07 10:40:00,50.98,51.0,50.86,50.91,229718.0,44.3192,44.3366,44.2149,44.2584,229718.0
2020-07-07 10:50:00,50.91,50.98,50.91,50.96,256593.0,44.2584,44.3192,44.2584,44.3018,256593.0
2020-07-07 11:00:00,50.97,50.99,50.93,50.96,87861.0,44.3105,44.3279,44.2758,44.3018,87861.0
2020-07-07 11:10:00,50.96,51.08,50.96,51.08,223469.0,44.3018,44.4062,44.3018,44.4062,223469.0
2020-07-07 11:20:00,51.07,51.09,51.01,51.02,149453.0,44.3975,44.4149,44.3453,44.354,149453.0
2020-07-07 11:30:00,51.03,51.03,50.89,50.89,130164.0,44.3627,44.3627,44.241,44.241,130164.0
2020-07-07 11:40:00,50.89,50.93,50.87,50.9,107331.0,44.241,44.2758,44.2236,44.2497,107331.0
2020-07-07 11:50:00,50.91,50.92,50.84,50.86,108367.0,44.2584,44.2671,44.1975,44.2149,108367.0
2020-07-07 12:00:00,50.85,50.89,50.8,50.81,94085.0,44.2062,44.241,44.1627,44.1714,94085.0
2020-07-07 12:10:00,50.81,50.82,50.77,50.79,103580.0,44.1714,44.1801,44.1367,44.154,103580.0
2020-07-07 12:20:00,50.78,50.81,50.75,50.8,109720.0,44.1454,44.1714,44.1193,44.1627,109720.0
2020-07-07 12:30:00,50.79,50.8,50.75,50.76,142669.0,44.154,44.1627,44.1193,44.128,142669.0
2020-07-07 12:40:00,50.75,50.78,50.73,50.78,152488.0,44.1193,44.1454,44.1019,44.1454,152488.0
2020-07-07 12:50:00,50.78,50.79,50.75,50.78,88869.0,44.1454,44.154,44.1193,44.1454,88869.0
2020-07-07 13:00:00,50.78,50.8,50.73,50.75,129619.0,44.1454,44.1627,44.1019,44.1193,129619.0
2020-07-07 13:10:00,50.75,50.8,50.74,50.79,143950.0,44.1193,44.1627,44.1106,44.154,143950.0
2020-07-07 13:20:00,50.79,50.84,50.78,50.83,281164.0,44.154,44.1975,44.1454,44.1888,281164.0
2020-07-07 13:30:00,50.81,50.83,50.79,50.8,203565.0,44.1714,44.1888,44.154,44.1627,203565.0
2020-07-07 13:40:00,50.8,50.85,50.8,50.84,132893.0,44.1627,44.2062,44.1627,44.1975,132893.0
2020-07-07 13:50:00,50.84,50.85,50.79,50.83,111292.0,44.1975,44.2062,44.154,44.1888,111292.0
2020-07-07 14:00:00,50.82,50.84,50.77,50.82,115777.0,44.1801,44.1975,44.1367,44.1801,115777.0
2020-07-07 14:10:00,50.82,50.85,50.79,50.8,126443.0,44.1801,44.2062,44.154,44.1627,126443.0
2020-07-07 14:20:00,50.81,50.81,50.78,50.79,132912.0,44.1714,44.1714,44.1454,44.154,132912.0
2020-07-07 14:30:00,50.78,50.78,50.66,50.67,211243.0,44.1454,44.1454,44.041,44.0497,211243.0
2020-07-07 14:40:00,50.68,50.71,50.68,50.68,84806.0,44.0584,44.0845,44.0584,44.0584,84806.0
2020-07-07 14:50:00,50.68,50.73,50.65,50.73,122764.0,44.0584,44.1019,44.0323,44.1019,122764.0
2020-07-07 15:00:00,50.72,50.72,50.64,50.66,176877.0,44.0932,44.0932,44.0236,44.041,176877.0
2020-07-07 15:10:00,50.66,50.68,50.63,50.66,120228.0,44.041,44.0584,44.015,44.041,120228.0
2020-07-07 15:20:00,50.66,50.68,50.63,50.66,137907.0,44.041,44.0584,44.015,44.041,137907.0
2020-07-07 15:30:00,50.66,50.67,50.6,50.62,148101.0,44.041,44.0497,43.9889,44.0063,148101.0
2020-07-07 15:40:00,50.61,50.64,50.58,50.6,195143.0,43.9976,44.0236,43.9715,43.9889,195143.0
2020-07-07 15:50:00,50.6,50.6,50.53,50.54,740237.0,43.9889,43.9889,43.928,43.9367,740237.0
2020-07-08 09:30:00,51.2,51.37,51.15,51.37,612337.0,44.5105,44.6583,44.467,44.6583,612337.0
2020-07-08 09:40:00,51.37,51.37,51.27,51.34,295489.0,44.6583,44.6583,44.5713,44.6322,295489.0
2020-07-08 09:50:00,51.33,51.36,51.3,51.33,404144.0,44.6235,44.6496,44.5974,44.6235,404144.0
2020-07-08 10:00:00,51.34,51.35,51.26,51.28,202556.0,44.6322,44.6409,44.5626,44.58,202556.0
2020-07-08 10:10:00,51.28,51.36,51.26,51.35,189756.0,44.58,44.6496,44.5626,44.6409,189756.0
2020-07-08 10:20:00,51.36,51.38,51.28,51.3,129603.0,44.6496,44.667,44.58,44.5974,129603.0
2020-07-08 10:30:00,51.29,51.35,51.28,51.35,199263.0,44.5887,44.6409,44.58,44.6409,199263.0
2020-07-08 10:40:00,51.35,51.39,51.26,51.3,189789.0,44.6409,44.6757,44.5626,44.5974,189789.0
2020-07-08 10:50:00,51.3,51.36,51.28,51.35,283632.0,44.5974,44.6496,44.58,44.6409,283632.0
2020-07-08 11:00:00,51.35,51.37,51.24,51.29,868110.0,44.6409,44.6583,44.5453,44.5887,868110.0
2020-07-08 11:10:00,51.28,51.34,51.23,51.24,389212.0,44.58,44.6322,44.5366,44.5453,389212.0
2020-07-08 11:20:00,51.25,51.25,51.16,51.24,136749.0,44.5539,44.5539,44.4757,44.5453,136749.0
2020-07-08 11:30:00,51.24,51.29,51.22,51.29,211675.0,44.5453,44.5887,44.5279,44.5887,211675.0
2020-07-08 11:40:00,51.29,51.37,51.27,51.33,725304.0,44.5887,44.6583,44.5713,44.6235,725304.0
2020-07-08 11:50:00,51.34,51.43,51.33,51.41,98277.0,44.6322,44.7104,44.6235,44.693,98277.0
2020-07-08 12:00:00,51.42,51.5,51.4,51.46,74652.0,44.7017,44.7713,44.6843,44.7365,74652.0
2020-07-08 12:10:00,51.46,51.57,51.46,51.57,191560.0,44.7365,44.8321,44.7365,44.8321,191560.0
2020-07-08 12:20:00,51.56,51.59,51.51,51.52,158626.0,44.8234,44.8495,44.78,44.7887,158626.0
2020-07-08 12:30:00,51.53,51.54,51.49,51.52,160615.0,44.7974,44.8061,44.7626,44.7887,160615.0
2020-07-08 12:40:00,51.53,51.55,51.49,51.53,333430.0,44.7974,44.8148,44.7626,44.7974,333430.0
2020-07-08 12:50:00,51.53,51.61,51.52,51.61,83886.0,44.7974,44.8669,44.7887,44.8669,83886.0
2020-07-08 13:00:00,51.6,51.62,51.58,51.59,142822.0,44.8582,44.8756,44.8408,44.8495,142822.0
2020-07-08 13:10:00,51.59,51.61,51.56,51.58,164320.0,44.8495,44.8669,44.8234,44.8408,164320.0
2020-07-08 13:20:00,51.57,51.59,51.47,51.52,158117.0,44.8321,44.8495,44.7452,44.7887,158117.0
2020-07-08 13:30:00,51.52,51.59,51.52,51.59,156717.0,44.7887,44.8495,44.7887,44.8495,156717.0
2020-07-08 13:40:00,51.59,51.6,51.54,51.55,114579.0,44.8495,44.8582,44.8061,44.8148,114579.0
2020-07-08 13:50:00,51.56,51.57,51.48,51.5,124979.0,44.8234,44.8321,44.7539,44.7713,124979.0
2020-07-08 14:00:00,51.5,51.57,51.48,51.52,107721.0,44.7713,44.8321,44.7539,44.7887,107721.0
2020-07-08 14:10:00,51.52,51.57,51.5,51.56,154352.0,44.7887,44.8321,44.7713,44.8234,154352.0
2020-07-08 14:20:00,51.56,51.6,51.54,51.57,188493.0,44.8234,44.8582,44.8061,44.8321,188493.0
2020-07-08 14:30:00,51.57,51.6,51.53,51.58,98676.0,44.8321,44.8582,44.7974,44.8408,98676.0
2020-07-08 14:40:00,51.58,51.59,51.52,51.59,141287.0,44.8408,44.8495,44.7887,44.8495,141287.0
2020-07-08 14:50:00,51.6,51.65,51.58,51.64,179476.0,44.8582,44.9017,44.8408,44.893,179476.0
2020-07-08 15:00:00,51.64,51.68,51.61,51.67,353930.0,44.893,44.9278,44.8669,44.9191,353930.0
2020-07-08 15:10:00,51.67,51.71,51.67,51.69,170468.0,44.9191,44.9538,44.9191,44.9365,170468.0
2020-07-08 15:20:00,51.7,51.76,51.69,51.73,177680.0,44.9452,44.9973,44.9365,44.9712,177680.0
2020-07-08 15:30:00,51.72,51.8,51.72,51.73,192176.0,44.9625,45.0321,44.9625,44.9712,192176.0
2020-07-08 15:40:00,51.73,51.77,51.72,51.76,141375.0,44.9712,45.006,44.9625,44.9973,141375.0
2020-07-08 15:50:00,51.76,51.83,51.73,51.81,517551.0,44.9973,45.0582,44.9712,45.0408,517551.0
2020-07-09 09:30:00,52.23,52.34,52.03,52.08,789993.0,45.4059,45.5015,45.232,45.2755,789993.0
2020-07-09 09:40:00,52.09,52.14,51.97,52.01,315832.0,45.2842,45.3277,45.1799,45.2146,315832.0
2020-07-09 09:50:00,52.01,52.12,52.0,52.11,238686.0,45.2146,45.3103,45.206,45.3016,238686.0
2020-07-09 10:00:00,52.11,52.15,52.08,52.1,195091.0,45.3016,45.3364,45.2755,45.2929,195091.0
2020-07-09 10:10:00,52.11,52.12,51.87,51.91,504688.0,45.3016,45.3103,45.0929,45.1277,504688.0
2020-07-09 10:20:00,51.9,52.04,51.89,52.0,231397.0,45.119,45.2407,45.1103,45.206,231397.0
2020-07-09 10:30:00,51.98,52.03,51.86,51.87,389885.0,45.1886,45.232,45.0842,45.0929,389885.0
2020-07-09 10:40:00,51.87,51.87,51.7,51.71,618908.0,45.0929,45.0929,44.9452,44.9538,618908.0
2020-07-09 10:50:00,51.71,51.78,51.6,51.62,711328.0,44.9538,45.0147,44.8582,44.8756,711328.0
2020-07-09 11:00:00,51.62,51.68,51.49,51.62,317307.0,44.8756,44.9278,44.7626,44.8756,317307.0
2020-07-09 11:10:00,51.61,51.65,51.37,51.38,286988.0,44.8669,44.9017,44.6583,44.667,286988.0
2020-07-09 11:20:00,51.38,51.53,51.36,51.5,671813.0,44.667,44.7974,44.6496,44.7713,671813.0
2020-07-09 11:30:00,51.51,51.57,51.46,51.53,528614.0,44.78,44.8321,44.7365,44.7974,528614.0
2020-07-09 11:40:00,51.53,51.54,51.36,51.49,362799.0,44.7974,44.8061,44.6496,44.7626,362799.0
2020-07-09 11:50:00,51.49,51.57,51.46,51.55,297114.0,44.7626,44.8321,44.7365,44.8148,297114.0
2020-07-09 12:00:00,51.55,51.69,51.55,51.67,395486.0,44.8148,44.9365,44.8148,44.9191,395486.0
2020-07-09 12:10:00,51.68,51.7,51.62,51.68,62773.0,44.9278,44.9452,44.8756,44.9278,62773.0
2020-07-09 12:20:00,51.7,51.71,51.62,51.66,71084.0,44.9452,44.9538,44.8756,44.9104,71084.0
2020-07-09 12:30:00,51.65,51.68,51.62,51.65,102509.0,44.9017,44.9278,44.8756,44.9017,102509.0
2020-07-09 12:40:00,51.65,51.73,51.64,51.69,63446.0,44.9017,44.9712,44.893,44.9365,63446.0
2020-07-09 12:50:00,51.69,51.72,51.66,51.72,149755.0,44.9365,44.9625,44.9104,44.9625,149755.0
2020-07-09 13:00:00,51.71,51.76,51.69,51.76,335245.0,44.9538,44.9973,44.9365,44.9973,335245.0
2020-07-09 13:10:00,51.76,51.79,51.73,51.75,94581.0,44.9973,45.0234,44.9712,44.9886,94581.0
2020-07-09 13:20:00,51.75,51.75,51.7,51.71,67778.0,44.9886,44.9886,44.9452,44.9538,67778.0
2020-07-09 13:30:00,51.71,51.73,51.69,51.69,45341.0,44.9538,44.9712,44.9365,44.9365,45341.0
2020-07-09 13:40:00,51.7,51.74,51.66,51.67,64936.0,44.9452,44.9799,44.9104,44.9191,64936.0
2020-07-09 13:50:00,51.66,51.67,51.6,51.62,42680.0,44.9104,44.9191,44.8582,44.8756,42680.0
2020-07-09 14:00:00,51.61,51.7,51.59,51.68,68944.0,44.8669,44.9452,44.8495,44.9278,68944.0
2020-07-09 14:10:00,51.68,51.75,51.66,51.75,41343.0,44.9278,44.9886,44.9104,44.9886,41343.0
2020-07-09 14:20:00,51.75,51.75,51.7,51.75,127599.0,44.9886,44.9886,44.9452,44.9886,127599.0
2020-07-09 14:30:00,51.74,51.75,51.72,51.73,216830.0,44.9799,44.9886,44.9625,44.9712,216830.0
2020-07-09 14:40:00,51.73,51.79,51.73,51.78,189246.0,44.9712,45.0234,44.9712,45.0147,189246.0
2020-07-09 14:50:00,51.78,51.81,51.75,51.79,345101.0,45.0147,45.0408,44.9886,45.0234,345101.0
2020-07-09 15:00:00,51.79,51.85,51.78,51.84,563035.0,45.0234,45.0756,45.0147,45.0669,563035.0
2020-07-09 15:10:00,51.84,51.89,51.81,51.86,907706.0,45.0669,45.1103,45.0408,45.0842,907706.0
2020-07-09 15:20:00,51.85,51.85,51.72,51.73,318149.0,45.0756,45.0756,44.9625,44.9712,318149.0
2020-07-09 15:30:00,51.73,51.75,51.65,51.72,684348.0,44.9712,44.9886,44.9017,44.9625,684348.0
2020-07-09 15:40:00,51.72,51.79,51.67,51.76,574343.0,44.9625,45.0234,44.9191,44.9973,574343.0
2020-07-09 15:50:00,51.75,51.79,51.71,51.75,1621829.0,44.9886,45.0234,44.9538,44.9886,1621829.0
2020-07-10 09:30:00,51.45,51.51,51.26,51.4,456820.0,44.7278,44.78,44.5626,44.6843,456820.0
2020-07-10 09:40:00,51.4,51.45,51.33,51.38,385185.0,44.6843,44.7278,44.6235,44.667,385185.0
2020-07-10 09:50:00,51.38,51.4,51.25,51.32,308664.0,44.667,44.6843,44.5539,44.6148,308664.0
2020-07-10 10:00:00,51.3,51.3,51.14,51.24,307956.0,44.5974,44.5974,44.4583,44.5453,307956.0
2020-07-10 10:10:00,51.23,51.37,51.23,51.3,152160.0,44.5366,44.6583,44.5366,44.5974,152160.0
2020-07-10 10:20:00,51.28,51.37,51.25,51.36,457112.0,44.58,44.6583,44.5539,44.6496,457112.0
2020-07-10 10:30:00,51.36,51.43,51.34,51.36,270850.0,44.6496,44.7104,44.6322,44.6496,270850.0
2020-07-10 10:40:00,51.37,51.5,51.37,51.4,931277.0,44.6583,44.7713,44.6583,44.6843,931277.0
2020-07-10 10:50:00,51.4,51.46,51.37,51.4,164058.0,44.6843,44.7365,44.6583,44.6843,164058.0
2020-07-10 11:00:00,51.4,51.41,51.33,51.39,126085.0,44.6843,44.693,44.6235,44.6757,126085.0
2020-07-10 11:10:00,51.41,51.41,51.34,51.37,151094.0,44.693,44.693,44.6322,44.6583,151094.0
2020-07-10 11:20:00,51.38,51.38,51.34,51.35,126014.0,44.667,44.667,44.6322,44.6409,126014.0
2020-07-10 11:30:00,51.35,51.36,51.3,51.34,161352.0,44.6409,44.6496,44.5974,44.6322,161352.0
2020-07-10 11:40:00,51.35,51.42,51.35,51.39,305030.0,44.6409,44.7017,44.6409,44.6757,305030.0
2020-07-10 11:50:00,51.39,51.4,51.33,51.37,412181.0,44.6757,44.6843,44.6235,44.6583,412181.0
2020-07-10 12:00:00,51.38,51.38,51.28,51.29,533032.0,44.667,44.667,44.58,44.5887,533032.0
2020-07-10 12:10:00,51.29,51.3,51.24,51.24,180038.0,44.5887,44.5974,44.5453,44.5453,180038.0
2020-07-10 12:20:00,51.24,51.26,51.21,51.22,160424.0,44.5453,44.5626,44.5192,44.5279,160424.0
2020-07-10 12:30:00,51.21,51.26,51.2,51.2,148704.0,44.5192,44.5626,44.5105,44.5105,148704.0
2020-07-10 12:40:00,51.2,51.22,51.15,51.21,225323.0,44.5105,44.5279,44.467,44.5192,225323.0
2020-07-10 12:50:00,51.2,51.26,51.19,51.25,129395.0,44.5105,44.5626,44.5018,44.5539,129395.0
2020-07-10 13:00:00,51.25,51.25,51.21,51.22,136709.0,44.5539,44.5539,44.5192,44.5279,136709.0
2020-07-10 13:10:00,51.22,51.23,51.2,51.21,58131.0,44.5279,44.5366,44.5105,44.5192,58131.0
2020-07-10 13:20:00,51.21,51.26,51.19,51.24,58206.0,44.5192,44.5626,44.5018,44.5453,58206.0
2020-07-10 13:30:00,51.24,51.25,51.2,51.25,147703.0,44.5453,44.5539,44.5105,44.5539,147703.0
2020-07-10 13:40:00,51.25,51.33,51.25,51.32,280401.0,44.5539,44.6235,44.5539,44.6148,280401.0
2020-07-10 13:50:00,51.31,51.36,51.31,51.31,531985.0,44.6061,44.6496,44.6061,44.6061,531985.0
2020-07-10 14:00:00,51.31,51.32,51.29,51.29,131868.0,44.6061,44.6148,44.5887,44.5887,131868.0
2020-07-10 14:10:00,51.29,51.3,51.25,51.26,50776.0,44.5887,44.5974,44.5539,44.5626,50776.0
2020-07-10 14:20:00,51.26,51.27,51.24,51.27,29483.0,44.5626,44.5713,44.5453,44.5713,29483.0
2020-07-10 14:30:00,51.26,51.3,51.26,51.3,51734.0,44.5626,44.5974,44.5626,44.5974,51734.0
2020-07-10 14:40:00,51.29,51.31,51.28,51.3,159074.0,44.5887,44.6061,44.58,44.5974,159074.0
2020-07-10 14:50:00,51.3,51.33,51.29,51.33,168119.0,44.5974,44.6235,44.5887,44.6235,168119.0
2020-07-10 15:00:00,51.32,51.35,51.29,51.34,74270.0,44.6148,44.6409,44.5887,44.6322,74270.0
2020-07-10 15:10:00,51.34,51.41,51.33,51.41,104248.0,44.6322,44.693,44.6235,44.693,104248.0
2020-07-10 15:20:00,51.4,51.42,51.39,51.4,69723.0,44.6843,44.7017,44.6757,44.6843,69723.0
2020-07-10 15:30:00,51.4,51.44,51.36,51.39,375378.0,44.6843,44.7191,44.6496,44.6757,375378.0
2020-07-10 15:40:00,51.39,51.42,51.35,51.42,335270.0,44.6757,44.7017,44.6409,44.7017,335270.0
2020-07-10 15:50:00,51.43,51.48,51.41,51.45,583721.0,44.7104,44.7539,44.693,44.7278,583721.0
2020-07-13 09:30:00,51.82,52.01,51.82,51.98,471328.0,45.0495,45.2146,45.0495,45.1886,471328.0
2020-07-13 09:40:00,51.98,52.07,51.96,51.99,524676.0,45.1886,45.2668,45.1712,45.1973,524676.0
2020-07-13 09:50:00,52.0,52.02,51.93,51.93,347114.0,45.206,45.2233,45.1451,45.1451,347114.0
2020-07-13 10:00:00,51.92,52.0,51.84,52.0,220949.0,45.1364,45.206,45.0669,45.206,220949.0
2020-07-13 10:10:00,52.0,52.08,51.99,52.05,157037.0,45.206,45.2755,45.1973,45.2494,157037.0
2020-07-13 10:20:00,52.04,52.13,52.03,52.13,85787.0,45.2407,45.319,45.232,45.319,85787.0
2020-07-13 10:30:00,52.13,52.15,52.07,52.11,298629.0,45.319,45.3364,45.2668,45.3016,298629.0
2020-07-13 10:40:00,52.1,52.16,52.07,52.15,74769.0,45.2929,45.3451,45.2668,45.3364,74769.0
2020-07-13 10:50:00,52.15,52.2,52.12,52.2,122413.0,45.3364,45.3798,45.3103,45.3798,122413.0
2020-07-13 11:00:00,52.2,52.22,52.16,52.16,94479.0,45.3798,45.3972,45.3451,45.3451,94479.0
2020-07-13 11:10:00,52.16,52.18,52.1,52.11,68040.0,45.3451,45.3624,45.2929,45.3016,68040.0
2020-07-13 11:20:00,52.11,52.15,52.07,52.15,127524.0,45.3016,45.3364,45.2668,45.3364,127524.0
2020-07-13 11:30:00,52.16,52.19,52.11,52.14,1060539.0,45.3451,45.3711,45.3016,45.3277,1060539.0
2020-07-13 11:40:00,52.14,52.15,52.08,52.13,1436679.0,45.3277,45.3364,45.2755,45.319,1436679.0
2020-07-13 11:50:00,52.13,52.15,52.11,52.15,1312231.0,45.319,45.3364,45.3016,45.3364,1312231.0
2020-07-13 12:00:00,52.15,52.16,52.11,52.13,189634.0,45.3364,45.3451,45.3016,45.319,189634.0
2020-07-13 12:10:00,52.12,52.13,52.09,52.11,101133.0,45.3103,45.319,45.2842,45.3016,101133.0
2020-07-13 12:20:00,52.11,52.14,52.1,52.11,60536.0,45.3016,45.3277,45.2929,45.3016,60536.0
2020-07-13 12:30:00,52.11,52.12,52.06,52.08,171918.0,45.3016,45.3103,45.2581,45.2755,171918.0
2020-07-13 12:40:00,52.08,52.08,52.03,52.05,319051.0,45.2755,45.2755,45.232,45.2494,319051.0
2020-07-13 12:50:00,52.05,52.06,52.01,52.01,41995.0,45.2494,45.2581,45.2146,45.2146,41995.0
2020-07-13 13:00:00,52.01,52.02,51.98,52.0,180568.0,45.2146,45.2233,45.1886,45.206,180568.0
2020-07-13 13:10:00,52.0,52.04,51.98,52.02,85471.0,45.206,45.2407,45.1886,45.2233,85471.0
2020-07-13 13:20:00,52.02,52.05,52.0,52.01,73496.0,45.2233,45.2494,45.206,45.2146,73496.0
2020-07-13 13:30:00,52.01,52.03,51.99,52.0,106025.0,45.2146,45.232,45.1973,45.206,106025.0
2020-07-13 13:40:00,52.0,52.0,51.94,51.95,37930.0,45.206,45.206,45.1538,45.1625,37930.0
2020-07-13 13:50:00,51.94,51.96,51.92,51.92,271423.0,45.1538,45.1712,45.1364,45.1364,271423.0
2020-07-13 14:00:00,51.92,51.93,51.69,51.71,198221.0,45.1364,45.1451,44.9365,44.9538,198221.0
2020-07-13 14:10:00,51.72,51.8,51.69,51.79,153876.0,44.9625,45.0321,44.9365,45.0234,153876.0
2020-07-13 14:20:00,51.8,51.8,51.65,51.66,293046.0,45.0321,45.0321,44.9017,44.9104,293046.0
2020-07-13 14:30:00,51.66,51.66,51.54,51.63,217893.0,44.9104,44.9104,44.8061,44.8843,217893.0
2020-07-13 14:40:00,51.64,51.7,51.61,51.69,117799.0,44.893,44.9452,44.8669,44.9365,117799.0
2020-07-13 14:50:00,51.69,51.73,51.67,51.69,311092.0,44.9365,44.9712,44.9191,44.9365,311092.0
2020-07-13 15:00:00,51.71,51.71,51.46,51.48,297969.0,44.9538,44.9538,44.7365,44.7539,297969.0
2020-07-13 15:10:00,51.48,51.57,51.47,51.48,1303788.0,44.7539,44.8321,44.7452,44.7539,1303788.0
2020-07-13 15:20:00,51.48,51.51,51.38,51.4,475015.0,44.7539,44.78,44.667,44.6843,475015.0
2020-07-13 15:30:00,51.41,51.42,51.23,51.28,785297.0,44.693,44.7017,44.5366,44.58,785297.0
2020-07-13 15:40:00,51.27,51.37,51.16,51.18,1993517.0,44.5713,44.6583,44.4757,44.4931,1993517.0
2020-07-13 15:50:00,51.17,51.21,51.09,51.2,663304.0,44.4844,44.5192,44.4149,44.5105,663304.0
2020-07-14 09:30:00,50.61,50.84,50.57,50.84,714834.0,43.9976,44.1975,43.9628,44.1975,714834.0
2020-07-14 09:40:00,50.84,50.93,50.69,50.69,405671.0,44.1975,44.2758,44.0671,44.0671,405671.0
2020-07-14 09:50:00,50.7,50.74,50.49,50.7,641653.0,44.0758,44.1106,43.8932,44.0758,641653.0
2020-07-14 10:00:00,50.7,50.73,50.52,50.53,314887.0,44.0758,44.1019,43.9193,43.928,314887.0
2020-07-14 10:10:00,50.53,50.6,50.48,50.53,384750.0,43.928,43.9889,43.8846,43.928,384750.0
2020-07-14 10:20:00,50.52,50.73,50.52,50.73,1365418.0,43.9193,44.1019,43.9193,44.1019,1365418.0
2020-07-14 10:30:00,50.73,50.85,50.73,50.75,549766.0,44.1019,44.2062,44.1019,44.1193,549766.0
2020-07-14 10:40:00,50.76,50.89,50.76,50.83,364760.0,44.128,44.241,44.128,44.1888,364760.0
2020-07-14 10:50:00,50.86,50.93,50.82,50.83,334362.0,44.2149,44.2758,44.1801,44.1888,334362.0
2020-07-14 11:00:00,50.83,50.92,50.77,50.88,463796.0,44.1888,44.2671,44.1367,44.2323,463796.0
2020-07-14 11:10:00,50.89,50.95,50.85,50.95,177619.0,44.241,44.2931,44.2062,44.2931,177619.0
2020-07-14 11:20:00,50.94,50.99,50.93,50.95,266232.0,44.2844,44.3279,44.2758,44.2931,266232.0
2020-07-14 11:30:00,50.94,51.07,50.92,51.01,251564.0,44.2844,44.3975,44.2671,44.3453,251564.0
2020-07-14 11:40:00,51.01,51.13,51.0,51.08,744687.0,44.3453,44.4496,44.3366,44.4062,744687.0
2020-07-14 11:50:00,51.09,51.11,51.02,51.04,69224.0,44.4149,44.4322,44.354,44.3714,69224.0
2020-07-14 12:00:00,51.05,51.06,50.98,51.0,170034.0,44.3801,44.3888,44.3192,44.3366,170034.0
2020-07-14 12:10:00,51.01,51.11,50.99,51.09,70723.0,44.3453,44.4322,44.3279,44.4149,70723.0
2020-07-14 12:20:00,51.09,51.14,51.05,51.06,305257.0,44.4149,44.4583,44.3801,44.3888,305257.0
2020-07-14 12:30:00,51.07,51.12,51.06,51.1,562176.0,44.3975,44.4409,44.3888,44.4235,562176.0
2020-07-14 12:40:00,51.1,51.13,51.05,51.11,216598.0,44.4235,44.4496,44.3801,44.4322,216598.0
2020-07-14 12:50:00,51.12,51.12,51.01,51.04,176384.0,44.4409,44.4409,44.3453,44.3714,176384.0
2020-07-14 13:00:00,51.05,51.06,50.96,50.98,118550.0,44.3801,44.3888,44.3018,44.3192,118550.0
2020-07-14 13:10:00,50.98,51.09,50.97,51.07,142765.0,44.3192,44.4149,44.3105,44.3975,142765.0
2020-07-14 13:20:00,51.07,51.15,51.07,51.12,88667.0,44.3975,44.467,44.3975,44.4409,88667.0
2020-07-14 13:30:00,51.11,51.23,51.11,51.22,186433.0,44.4322,44.5366,44.4322,44.5279,186433.0
2020-07-14 13:40:00,51.21,51.28,51.2,51.26,118409.0,44.5192,44.58,44.5105,44.5626,118409.0
2020-07-14 13:50:00,51.26,51.31,51.2,51.25,506572.0,44.5626,44.6061,44.5105,44.5539,506572.0
2020-07-14 14:00:00,51.26,51.31,51.2,51.26,220363.0,44.5626,44.6061,44.5105,44.5626,220363.0
2020-07-14 14:10:00,51.26,51.31,51.23,51.27,272159.0,44.5626,44.6061,44.5366,44.5713,272159.0
2020-07-14 14:20:00,51.27,51.3,51.25,51.28,97849.0,44.5713,44.5974,44.5539,44.58,97849.0
2020-07-14 14:30:00,51.28,51.3,51.16,51.17,114751.0,44.58,44.5974,44.4757,44.4844,114751.0
2020-07-14 14:40:00,51.18,51.24,51.16,51.18,107164.0,44.4931,44.5453,44.4757,44.4931,107164.0
2020-07-14 14:50:00,51.18,51.27,51.16,51.26,151987.0,44.4931,44.5713,44.4757,44.5626,151987.0
2020-07-14 15:00:00,51.26,51.28,51.14,51.15,213494.0,44.5626,44.58,44.4583,44.467,213494.0
2020-07-14 15:10:00,51.15,51.17,51.08,51.13,123546.0,44.467,44.4844,44.4062,44.4496,123546.0
2020-07-14 15:20:00,51.14,51.25,51.13,51.23,130066.0,44.4583,44.5539,44.4496,44.5366,130066.0
2020-07-14 15:30:00,51.23,51.27,51.21,51.26,84143.0,44.5366,44.5713,44.5192,44.5626,84143.0
2020-07-14 15:40:00,51.26,51.33,51.25,51.32,291164.0,44.5626,44.6235,44.5539,44.6148,291164.0
2020-07-14 15:50:00,51.31,51.4,51.27,51.27,454932.0,44.6061,44.6843,44.5713,44.5713,454932.0
2020-07-15 09:30:00,51.58,51.65,51.44,51.45,313387.0,44.8408,44.9017,44.7191,44.7278,313387.0
2020-07-15 09:40:00,51.45,51.53,51.43,51.49,530171.0,44.7278,44.7974,44.7104,44.7626,530171.0
2020-07-15 09:50:00,51.49,51.51,51.39,51.42,811793.0,44.7626,44.78,44.6757,44.7017,811793.0
2020-07-15 10:00:00,51.43,51.5,51.38,51.46,945941.0,44.7104,44.7713,44.667,44.7365,945941.0
2020-07-15 10:10:00,51.48,51.51,51.42,51.5,894462.0,44.7539,44.78,44.7017,44.7713,894462.0
2020-07-15 10:20:00,51.51,51.62,51.49,51.61,1276347.0,44.78,44.8756,44.7626,44.8669,1276347.0
2020-07-15 10:30:00,51.62,51.64,51.59,51.63,700487.0,44.8756,44.893,44.8495,44.8843,700487.0
2020-07-15 10:40:00,51.63,51.67,51.62,51.66,510202.0,44.8843,44.9191,44.8756,44.9104,510202.0
2020-07-15 10:50:00,51.66,51.67,51.6,51.6,481116.0,44.9104,44.9191,44.8582,44.8582,481116.0
2020-07-15 11:00:00,51.61,51.63,51.44,51.48,459600.0,44.8669,44.8843,44.7191,44.7539,459600.0
2020-07-15 11:10:00,51.47,51.5,51.41,51.45,310671.0,44.7452,44.7713,44.693,44.7278,310671.0
2020-07-15 11:20:00,51.45,51.48,51.38,51.46,542676.0,44.7278,44.7539,44.667,44.7365,542676.0
2020-07-15 11:30:00,51.46,51.48,51.34,51.35,373896.0,44.7365,44.7539,44.6322,44.6409,373896.0
2020-07-15 11:40:00,51.34,51.38,51.27,51.28,242918.0,44.6322,44.667,44.5713,44.58,242918.0
2020-07-15 11:50:00,51.28,51.37,51.25,51.25,220611.0,44.58,44.6583,44.5539,44.5539,220611.0
2020-07-15 12:00:00,51.25,51.31,51.22,51.29,160907.0,44.5539,44.6061,44.5279,44.5887,160907.0
2020-07-15 12:10:00,51.27,51.34,51.23,51.33,86675.0,44.5713,44.6322,44.5366,44.6235,86675.0
2020-07-15 12:20:00,51.33,51.36,51.28,51.35,65038.0,44.6235,44.6496,44.58,44.6409,65038.0
2020-07-15 12:30:00,51.34,51.34,51.24,51.27,166333.0,44.6322,44.6322,44.5453,44.5713,166333.0
2020-07-15 12:40:00,51.27,51.35,51.25,51.32,198223.0,44.5713,44.6409,44.5539,44.6148,198223.0
2020-07-15 12:50:00,51.31,51.38,51.31,51.37,35095.0,44.6061,44.667,44.6061,44.6583,35095.0
2020-07-15 13:00:00,51.38,51.44,51.33,51.43,217578.0,44.667,44.7191,44.6235,44.7104,217578.0
2020-07-15 13:10:00,51.42,51.48,51.4,51.45,192196.0,44.7017,44.7539,44.6843,44.7278,192196.0
2020-07-15 13:20:00,51.45,51.48,51.44,51.46,58465.0,44.7278,44.7539,44.7191,44.7365,58465.0
2020-07-15 13:30:00,51.45,51.5,51.45,51.49,58322.0,44.7278,44.7713,44.7278,44.7626,58322.0
2020-07-15 13:40:00,51.49,51.5,51.46,51.46,59616.0,44.7626,44.7713,44.7365,44.7365,59616.0
2020-07-15 13:50:00,51.46,51.47,51.41,51.43,50766.0,44.7365,44.7452,44.693,44.7104,50766.0
2020-07-15 14:00:00,51.42,51.55,51.4,51.48,272657.0,44.7017,44.8148,44.6843,44.7539,272657.0
2020-07-15 14:10:00,51.49,51.51,51.46,51.47,129041.0,44.7626,44.78,44.7365,44.7452,129041.0
2020-07-15 14:20:00,51.47,51.49,51.42,51.48,74646.0,44.7452,44.7626,44.7017,44.7539,74646.0
2020-07-15 14:30:00,51.47,51.52,51.47,51.48,70392.0,44.7452,44.7887,44.7452,44.7539,70392.0
2020-07-15 14:40:00,51.49,51.51,51.46,51.47,50612.0,44.7626,44.78,44.7365,44.7452,50612.0
2020-07-15 14:50:00,51.47,51.47,51.35,51.36,80871.0,44.7452,44.7452,44.6409,44.6496,80871.0
2020-07-15 15:00:00,51.35,51.39,51.3,51.32,188053.0,44.6409,44.6757,44.5974,44.6148,188053.0
2020-07-15 15:10:00,51.32,51.36,51.28,51.36,103140.0,44.6148,44.6496,44.58,44.6496,103140.0
2020-07-15 15:20:00,51.37,51.42,51.33,51.41,145357.0,44.6583,44.7017,44.6235,44.693,145357.0
2020-07-15 15:30:00,51.41,51.47,51.41,51.45,338030.0,44.693,44.7452,44.693,44.7278,338030.0
2020-07-15 15:40:00,51.45,51.49,51.42,51.48,164508.0,44.7278,44.7626,44.7017,44.7539,164508.0
2020-07-15 15:50:00,51.49,51.49,51.38,51.42,476796.0,44.7626,44.7626,44.667,44.7017,476796.0
2020-07-16 09:30:00,50.45,50.54,50.4,50.54,545220.0,43.8585,43.9367,43.815,43.9367,545220.0
2020-07-16 09:40:00,50.55,50.6,50.49,50.59,494103.0,43.9454,43.9889,43.8932,43.9802,494103.0
2020-07-16 09:50:00,50.61,50.67,50.56,50.56,586007.0,43.9976,44.0497,43.9541,43.9541,586007.0
2020-07-16 10:00:00,50.57,50.61,50.47,50.52,208588.0,43.9628,43.9976,43.8759,43.9193,208588.0
2020-07-16 10:10:00,50.53,50.62,50.52,50.58,596152.0,43.928,44.0063,43.9193,43.9715,596152.0
2020-07-16 10:20:00,50.57,50.67,50.56,50.65,228414.0,43.9628,44.0497,43.9541,44.0323,228414.0
2020-07-16 10:30:00,50.66,50.72,50.62,50.71,547017.0,44.041,44.0932,44.0063,44.0845,547017.0
2020-07-16 10:40:00,50.71,50.76,50.7,50.73,293107.0,44.0845,44.128,44.0758,44.1019,293107.0
2020-07-16 10:50:00,50.73,50.75,50.63,50.64,169243.0,44.1019,44.1193,44.015,44.0236,169243.0
2020-07-16 11:00:00,50.63,50.65,50.57,50.62,183961.0,44.015,44.0323,43.9628,44.0063,183961.0
2020-07-16 11:10:00,50.61,50.66,50.6,50.62,228451.0,43.9976,44.041,43.9889,44.0063,228451.0
2020-07-16 11:20:00,50.63,50.69,50.61,50.67,171125.0,44.015,44.0671,43.9976,44.0497,171125.0
2020-07-16 11:30:00,50.66,50.68,50.64,50.66,288320.0,44.041,44.0584,44.0236,44.041,288320.0
2020-07-16 11:40:00,50.66,50.68,50.63,50.65,181028.0,44.041,44.0584,44.015,44.0323,181028.0
2020-07-16 11:50:00,50.66,50.7,50.64,50.69,143800.0,44.041,44.0758,44.0236,44.0671,143800.0
2020-07-16 12:00:00,50.69,50.71,50.65,50.71,215155.0,44.0671,44.0845,44.0323,44.0845,215155.0
2020-07-16 12:10:00,50.71,50.73,50.65,50.66,135725.0,44.0845,44.1019,44.0323,44.041,135725.0
2020-07-16 12:20:00,50.65,50.66,50.6,50.63,130087.0,44.0323,44.041,43.9889,44.015,130087.0
2020-07-16 12:30:00,50.63,50.67,50.62,50.65,164911.0,44.015,44.0497,44.0063,44.0323,164911.0
2020-07-16 12:40:00,50.65,50.69,50.65,50.68,111341.0,44.0323,44.0671,44.0323,44.0584,111341.0
2020-07-16 12:50:00,50.67,50.68,50.6,50.61,102852.0,44.0497,44.0584,43.9889,43.9976,102852.0
2020-07-16 13:00:00,50.62,50.67,50.6,50.66,74988.0,44.0063,44.0497,43.9889,44.041,74988.0
2020-07-16 13:10:00,50.67,50.7,50.65,50.69,98820.0,44.0497,44.0758,44.0323,44.0671,98820.0
2020-07-16 13:20:00,50.68,50.69,50.65,50.68,186146.0,44.0584,44.0671,44.0323,44.0584,186146.0
2020-07-16 13:30:00,50.67,50.68,50.59,50.61,166106.0,44.0497,44.0584,43.9802,43.9976,166106.0
2020-07-16 13:40:00,50.61,50.67,50.6,50.66,111717.0,43.9976,44.0497,43.9889,44.041,111717.0
2020-07-16 13:50:00,50.67,50.69,50.65,50.66,395264.0,44.0497,44.0671,44.0323,44.041,395264.0
2020-07-16 14:00:00,50.66,50.71,50.64,50.7,105434.0,44.041,44.0845,44.0236,44.0758,105434.0
2020-07-16 14:10:00,50.7,50.72,50.68,50.72,56663.0,44.0758,44.0932,44.0584,44.0932,56663.0
2020-07-16 14:20:00,50.72,50.75,50.72,50.74,124630.0,44.0932,44.1193,44.0932,44.1106,124630.0
2020-07-16 14:30:00,50.75,50.76,50.7,50.71,89779.0,44.1193,44.128,44.0758,44.0845,89779.0
2020-07-16 14:40:00,50.7,50.75,50.63,50.63,113275.0,44.0758,44.1193,44.015,44.015,113275.0
2020-07-16 14:50:00,50.64,50.67,50.61,50.61,253675.0,44.0236,44.0497,43.9976,43.9976,253675.0
2020-07-16 15:00:00,50.6,50.63,50.59,50.62,97237.0,43.9889,44.015,43.9802,44.0063,97237.0
2020-07-16 15:10:00,50.62,50.65,50.58,50.64,83062.0,44.0063,44.0323,43.9715,44.0236,83062.0
2020-07-16 15:20:00,50.65,50.7,50.63,50.7,115949.0,44.0323,44.0758,44.015,44.0758,115949.0
2020-07-16 15:30:00,50.69,50.75,50.68,50.75,177101.0,44.0671,44.1193,44.0584,44.1193,177101.0
2020-07-16 15:40:00,50.75,50.75,50.68,50.71,335422.0,44.1193,44.1193,44.0584,44.0845,335422.0
2020-07-16 15:50:00,50.7,50.72,50.66,50.72,352440.0,44.0758,44.0932,44.041,44.0932,352440.0
2020-07-17 09:30:00,51.06,51.09,50.97,50.98,689295.0,44.3888,44.4149,44.3105,44.3192,689295.0
2020-07-17 09:40:00,50.98,50.98,50.88,50.91,473825.0,44.3192,44.3192,44.2323,44.2584,473825.0
2020-07-17 09:50:00,50.93,50.95,50.89,50.93,170566.0,44.2758,44.2931,44.241,44.2758,170566.0
2020-07-17 10:00:00,50.92,50.95,50.86,50.91,537804.0,44.2671,44.2931,44.2149,44.2584,537804.0
2020-07-17 10:10:00,50.91,50.99,50.9,50.9,176902.0,44.2584,44.3279,44.2497,44.2497,176902.0
2020-07-17 10:20:00,50.9,50.91,50.78,50.8,95559.0,44.2497,44.2584,44.1454,44.1627,95559.0
2020-07-17 10:30:00,50.8,50.83,50.76,50.82,147185.0,44.1627,44.1888,44.128,44.1801,147185.0
2020-07-17 10:40:00,50.81,50.86,50.8,50.86,54625.0,44.1714,44.2149,44.1627,44.2149,54625.0
2020-07-17 10:50:00,50.87,50.9,50.86,50.88,65907.0,44.2236,44.2497,44.2149,44.2323,65907.0
2020-07-17 11:00:00,50.88,50.92,50.87,50.92,103771.0,44.2323,44.2671,44.2236,44.2671,103771.0
2020-07-17 11:10:00,50.92,50.94,50.91,50.93,56489.0,44.2671,44.2844,44.2584,44.2758,56489.0
2020-07-17 11:20:00,50.93,50.96,50.91,50.96,44474.0,44.2758,44.3018,44.2584,44.3018,44474.0
2020-07-17 11:30:00,50.95,50.97,50.94,50.97,89200.0,44.2931,44.3105,44.2844,44.3105,89200.0
2020-07-17 11:40:00,50.97,50.98,50.9,50.94,64459.0,44.3105,44.3192,44.2497,44.2844,64459.0
2020-07-17 11:50:00,50.95,51.04,50.94,51.02,73950.0,44.2931,44.3714,44.2844,44.354,73950.0
2020-07-17 12:00:00,51.02,51.06,51.01,51.05,71053.0,44.354,44.3888,44.3453,44.3801,71053.0
2020-07-17 12:10:00,51.04,51.05,51.02,51.03,59811.0,44.3714,44.3801,44.354,44.3627,59811.0
2020-07-17 12:20:00,51.03,51.04,51.01,51.02,41386.0,44.3627,44.3714,44.3453,44.354,41386.0
2020-07-17 12:30:00,51.02,51.03,51.0,51.02,76324.0,44.354,44.3627,44.3366,44.354,76324.0
2020-07-17 12:40:00,51.03,51.04,51.0,51.02,58769.0,44.3627,44.3714,44.3366,44.354,58769.0
2020-07-17 12:50:00,51.02,51.02,50.98,51.0,48258.0,44.354,44.354,44.3192,44.3366,48258.0
2020-07-17 13:00:00,50.99,51.01,50.97,51.01,42680.0,44.3279,44.3453,44.3105,44.3453,42680.0
2020-07-17 13:10:00,51.0,51.02,50.96,50.97,221461.0,44.3366,44.354,44.3018,44.3105,221461.0
2020-07-17 13:20:00,50.97,51.01,50.96,50.98,88584.0,44.3105,44.3453,44.3018,44.3192,88584.0
2020-07-17 13:30:00,50.99,51.0,50.92,50.93,59771.0,44.3279,44.3366,44.2671,44.2758,59771.0
2020-07-17 13:40:00,50.93,50.97,50.92,50.97,48382.0,44.2758,44.3105,44.2671,44.3105,48382.0
2020-07-17 13:50:00,50.97,50.97,50.92,50.94,89774.0,44.3105,44.3105,44.2671,44.2844,89774.0
2020-07-17 14:00:00,50.94,50.97,50.93,50.96,85697.0,44.2844,44.3105,44.2758,44.3018,85697.0
2020-07-17 14:10:00,50.96,50.99,50.95,50.98,79363.0,44.3018,44.3279,44.2931,44.3192,79363.0
2020-07-17 14:20:00,50.99,50.99,50.94,50.95,242753.0,44.3279,44.3279,44.2844,44.2931,242753.0
2020-07-17 14:30:00,50.95,50.96,50.92,50.93,222359.0,44.2931,44.3018,44.2671,44.2758,222359.0
2020-07-17 14:40:00,50.93,50.93,50.9,50.91,375404.0,44.2758,44.2758,44.2497,44.2584,375404.0
2020-07-17 14:50:00,50.92,50.93,50.89,50.89,257938.0,44.2671,44.2758,44.241,44.241,257938.0
2020-07-17 15:00:00,50.89,50.92,50.87,50.9,369454.0,44.241,44.2671,44.2236,44.2497,369454.0
2020-07-17 15:10:00,50.9,50.93,50.88,50.93,322521.0,44.2497,44.2758,44.2323,44.2758,322521.0
2020-07-17 15:20:00,50.92,50.94,50.88,50.89,371530.0,44.2671,44.2844,44.2323,44.241,371530.0
2020-07-17 15:30:00,50.89,50.91,50.88,50.89,790370.0,44.241,44.2584,44.2323,44.241,790370.0
2020-07-17 15:40:00,50.89,50.91,50.87,50.91,439533.0,44.241,44.2584,44.2236,44.2584,439533.0
2020-07-17 15:50:00,50.91,51.0,50.88,50.99,862451.0,44.2584,44.3366,44.2323,44.3279,862451.0
2020-07-20 09:30:00,51.29,51.33,51.15,51.26,323418.0,44.5887,44.6235,44.467,44.5626,323418.0
2020-07-20 09:40:00,51.25,51.27,51.19,51.2,391005.0,44.5539,44.5713,44.5018,44.5105,391005.0
2020-07-20 09:50:00,51.2,51.23,51.17,51.22,391116.0,44.5105,44.5366,44.4844,44.5279,391116.0
2020-07-20 10:00:00,51.23,51.31,51.19,51.3,125808.0,44.5366,44.6061,44.5018,44.5974,125808.0
2020-07-20 10:10:00,51.3,51.34,51.26,51.33,171294.0,44.5974,44.6322,44.5626,44.6235,171294.0
2020-07-20 10:20:00,51.35,51.47,51.33,51.46,190300.0,44.6409,44.7452,44.6235,44.7365,190300.0
2020-07-20 10:30:00,51.47,51.51,51.44,51.5,105862.0,44.7452,44.78,44.7191,44.7713,105862.0
2020-07-20 10:40:00,51.5,51.54,51.49,51.5,159312.0,44.7713,44.8061,44.7626,44.7713,159312.0
2020-07-20 10:50:00,51.5,51.5,51.44,51.45,168994.0,44.7713,44.7713,44.7191,44.7278,168994.0
2020-07-20 11:00:00,51.45,51.47,51.42,51.46,211114.0,44.7278,44.7452,44.7017,44.7365,211114.0
2020-07-20 11:10:00,51.46,51.51,51.46,51.49,61203.0,44.7365,44.78,44.7365,44.7626,61203.0
2020-07-20 11:20:00,51.5,51.52,51.46,51.52,61218.0,44.7713,44.7887,44.7365,44.7887,61218.0
2020-07-20 11:30:00,51.52,51.54,51.49,51.54,83956.0,44.7887,44.8061,44.7626,44.8061,83956.0
2020-07-20 11:40:00,51.54,51.57,51.52,51.56,45619.0,44.8061,44.8321,44.7887,44.8234,45619.0
2020-07-20 11:50:00,51.57,51.57,51.53,51.54,54894.0,44.8321,44.8321,44.7974,44.8061,54894.0
2020-07-20 12:00:00,51.54,51.55,51.51,51.52,149894.0,44.8061,44.8148,44.78,44.7887,149894.0
2020-07-20 12:10:00,51.53,51.55,51.53,51.54,131152.0,44.7974,44.8148,44.7974,44.8061,131152.0
2020-07-20 12:20:00,51.55,51.55,51.48,51.49,136926.0,44.8148,44.8148,44.7539,44.7626,136926.0
2020-07-20 12:30:00,51.48,51.53,51.48,51.53,82409.0,44.7539,44.7974,44.7539,44.7974,82409.0
2020-07-20 12:40:00,51.52,51.54,51.52,51.53,223998.0,44.7887,44.8061,44.7887,44.7974,223998.0
2020-07-20 12:50:00,51.53,51.55,51.51,51.55,186949.0,44.7974,44.8148,44.78,44.8148,186949.0
2020-07-20 13:00:00,51.55,51.56,51.52,51.53,83372.0,44.8148,44.8234,44.7887,44.7974,83372.0
2020-07-20 13:10:00,51.53,51.54,51.51,51.54,52769.0,44.7974,44.8061,44.78,44.8061,52769.0
2020-07-20 13:20:00,51.54,51.54,51.52,51.53,30944.0,44.8061,44.8061,44.7887,44.7974,30944.0
2020-07-20 13:30:00,51.53,51.53,51.51,51.53,35176.0,44.7974,44.7974,44.78,44.7974,35176.0
2020-07-20 13:40:00,51.53,51.57,51.53,51.55,53499.0,44.7974,44.8321,44.7974,44.8148,53499.0
2020-07-20 13:50:00,51.55,51.58,51.54,51.55,59144.0,44.8148,44.8408,44.8061,44.8148,59144.0
2020-07-20 14:00:00,51.54,51.55,51.52,51.53,114657.0,44.8061,44.8148,44.7887,44.7974,114657.0
2020-07-20 14:10:00,51.54,51.54,51.5,51.52,85431.0,44.8061,44.8061,44.7713,44.7887,85431.0
2020-07-20 14:20:00,51.52,51.55,51.51,51.54,87789.0,44.7887,44.8148,44.78,44.8061,87789.0
2020-07-20 14:30:00,51.54,51.57,51.53,51.55,173043.0,44.8061,44.8321,44.7974,44.8148,173043.0
2020-07-20 14:40:00,51.55,51.56,51.53,51.55,152045.0,44.8148,44.8234,44.7974,44.8148,152045.0
2020-07-20 14:50:00,51.55,51.56,51.53,51.54,56834.0,44.8148,44.8234,44.7974,44.8061,56834.0
2020-07-20 15:00:00,51.55,51.56,51.53,51.54,80718.0,44.8148,44.8234,44.7974,44.8061,80718.0
2020-07-20 15:10:00,51.54,51.59,51.52,51.59,107082.0,44.8061,44.8495,44.7887,44.8495,107082.0
2020-07-20 15:20:00,51.59,51.62,51.57,51.6,231127.0,44.8495,44.8756,44.8321,44.8582,231127.0
2020-07-20 15:30:00,51.61,51.66,51.6,51.65,115534.0,44.8669,44.9104,44.8582,44.9017,115534.0
2020-07-20 15:40:00,51.65,51.67,51.64,51.65,125171.0,44.9017,44.9191,44.893,44.9017,125171.0
2020-07-20 15:50:00,51.66,51.73,51.63,51.67,336240.0,44.9104,44.9712,44.8843,44.9191,336240.0
2020-07-21 09:30:00,52.45,52.47,52.3,52.31,292939.0,45.5972,45.6145,45.4668,45.4755,292939.0
2020-07-21 09:40:00,52.3,52.36,52.28,52.35,125884.0,45.4668,45.5189,45.4494,45.5102,125884.0
2020-07-21 09:50:00,52.36,52.49,52.35,52.47,199589.0,45.5189,45.6319,45.5102,45.6145,199589.0
2020-07-21 10:00:00,52.47,52.49,52.36,52.36,466451.0,45.6145,45.6319,45.5189,45.5189,466451.0
2020-07-21 10:10:00,52.35,52.45,52.33,52.44,274548.0,45.5102,45.5972,45.4928,45.5885,274548.0
2020-07-21 10:20:00,52.44,52.46,52.26,52.28,565172.0,45.5885,45.6059,45.432,45.4494,565172.0
2020-07-21 10:30:00,52.28,52.34,52.26,52.3,122917.0,45.4494,45.5015,45.432,45.4668,122917.0
2020-07-21 10:40:00,52.3,52.34,52.24,52.34,171050.0,45.4668,45.5015,45.4146,45.5015,171050.0
2020-07-21 10:50:00,52.34,52.44,52.34,52.39,109285.0,45.5015,45.5885,45.5015,45.545,109285.0
2020-07-21 11:00:00,52.41,52.43,52.34,52.35,204398.0,45.5624,45.5798,45.5015,45.5102,204398.0
2020-07-21 11:10:00,52.34,52.43,52.29,52.42,123662.0,45.5015,45.5798,45.4581,45.5711,123662.0
2020-07-21 11:20:00,52.42,52.43,52.38,52.41,105260.0,45.5711,45.5798,45.5363,45.5624,105260.0
2020-07-21 11:30:00,52.42,52.43,52.37,52.38,73766.0,45.5711,45.5798,45.5276,45.5363,73766.0
2020-07-21 11:40:00,52.38,52.41,52.3,52.31,168859.0,45.5363,45.5624,45.4668,45.4755,168859.0
2020-07-21 11:50:00,52.32,52.34,52.26,52.32,49127.0,45.4841,45.5015,45.432,45.4841,49127.0
2020-07-21 12:00:00,52.33,52.34,52.29,52.3,74142.0,45.4928,45.5015,45.4581,45.4668,74142.0
2020-07-21 12:10:00,52.3,52.32,52.28,52.3,58984.0,45.4668,45.4841,45.4494,45.4668,58984.0
2020-07-21 12:20:00,52.31,52.37,52.29,52.36,154326.0,45.4755,45.5276,45.4581,45.5189,154326.0
2020-07-21 12:30:00,52.36,52.37,52.31,52.33,37551.0,45.5189,45.5276,45.4755,45.4928,37551.0
2020-07-21 12:40:00,52.34,52.39,52.32,52.32,70499.0,45.5015,45.545,45.4841,45.4841,70499.0
2020-07-21 12:50:00,52.31,52.36,52.3,52.36,153249.0,45.4755,45.5189,45.4668,45.5189,153249.0
2020-07-21 13:00:00,52.36,52.36,52.3,52.32,92348.0,45.5189,45.5189,45.4668,45.4841,92348.0
2020-07-21 13:10:00,52.32,52.32,52.24,52.29,74539.0,45.4841,45.4841,45.4146,45.4581,74539.0
2020-07-21 13:20:00,52.3,52.33,52.25,52.32,69470.0,45.4668,45.4928,45.4233,45.4841,69470.0
2020-07-21 13:30:00,52.32,52.34,52.31,52.32,59350.0,45.4841,45.5015,45.4755,45.4841,59350.0
2020-07-21 13:40:00,52.33,52.38,52.32,52.38,138091.0,45.4928,45.5363,45.4841,45.5363,138091.0
2020-07-21 13:50:00,52.38,52.4,52.33,52.35,64837.0,45.5363,45.5537,45.4928,45.5102,64837.0
2020-07-21 14:00:00,52.36,52.44,52.35,52.43,44140.0,45.5189,45.5885,45.5102,45.5798,44140.0
2020-07-21 14:10:00,52.44,52.44,52.38,52.39,47270.0,45.5885,45.5885,45.5363,45.545,47270.0
2020-07-21 14:20:00,52.39,52.41,52.38,52.4,55591.0,45.545,45.5624,45.5363,45.5537,55591.0
2020-07-21 14:30:00,52.4,52.41,52.37,52.38,156254.0,45.5537,45.5624,45.5276,45.5363,156254.0
2020-07-21 14:40:00,52.38,52.41,52.37,52.39,59905.0,45.5363,45.5624,45.5276,45.545,59905.0
2020-07-21 14:50:00,52.39,52.43,52.38,52.4,66737.0,45.545,45.5798,45.5363,45.5537,66737.0
2020-07-21 15:00:00,52.4,52.44,52.35,52.36,100088.0,45.5537,45.5885,45.5102,45.5189,100088.0
2020-07-21 15:10:00,52.35,52.36,52.24,52.26,210716.0,45.5102,45.5189,45.4146,45.432,210716.0
2020-07-21 15:20:00,52.26,52.34,52.23,52.27,2618087.0,45.432,45.5015,45.4059,45.4407,2618087.0
2020-07-21 15:30:00,52.28,52.31,52.23,52.24,649727.0,45.4494,45.4755,45.4059,45.4146,649727.0
2020-07-21 15:40:00,52.24,52.26,52.2,52.24,483752.0,45.4146,45.432,45.3798,45.4146,483752.0
2020-07-21 15:50:00,52.24,52.24,52.14,52.15,1384609.0,45.4146,45.4146,45.3277,45.3364,1384609.0
2020-07-22 09:30:00,52.14,52.17,51.93,52.0,499499.0,45.3277,45.3537,45.1451,45.206,499499.0
2020-07-22 09:40:00,52.01,52.04,51.96,52.04,394200.0,45.2146,45.2407,45.1712,45.2407,394200.0
2020-07-22 09:50:00,52.05,52.13,52.03,52.05,225708.0,45.2494,45.319,45.232,45.2494,225708.0
2020-07-22 10:00:00,52.05,52.1,52.03,52.04,448768.0,45.2494,45.2929,45.232,45.2407,448768.0
2020-07-22 10:10:00,52.06,52.09,52.02,52.07,159773.0,45.2581,45.2842,45.2233,45.2668,159773.0
2020-07-22 10:20:00,52.07,52.09,51.99,51.99,141114.0,45.2668,45.2842,45.1973,45.1973,141114.0
2020-07-22 10:30:00,51.98,52.06,51.96,52.04,159552.0,45.1886,45.2581,45.1712,45.2407,159552.0
2020-07-22 10:40:00,52.04,52.04,51.9,51.91,247210.0,45.2407,45.2407,45.119,45.1277,247210.0
2020-07-22 10:50:00,51.91,51.92,51.84,51.91,117063.0,45.1277,45.1364,45.0669,45.1277,117063.0
2020-07-22 11:00:00,51.91,51.92,51.83,51.85,98988.0,45.1277,45.1364,45.0582,45.0756,98988.0
2020-07-22 11:10:00,51.83,51.85,51.76,51.81,157466.0,45.0582,45.0756,44.9973,45.0408,157466.0
2020-07-22 11:20:00,51.82,51.94,51.8,51.93,97314.0,45.0495,45.1538,45.0321,45.1451,97314.0
2020-07-22 11:30:00,51.93,51.97,51.93,51.96,181874.0,45.1451,45.1799,45.1451,45.1712,181874.0
2020-07-22 11:40:00,51.96,51.98,51.92,51.94,286083.0,45.1712,45.1886,45.1364,45.1538,286083.0
2020-07-22 11:50:00,51.93,51.95,51.9,51.91,81622.0,45.1451,45.1625,45.119,45.1277,81622.0
2020-07-22 12:00:00,51.91,51.92,51.88,51.89,97131.0,45.1277,45.1364,45.1016,45.1103,97131.0
2020-07-22 12:10:00,51.88,51.97,51.88,51.94,276828.0,45.1016,45.1799,45.1016,45.1538,276828.0
2020-07-22 12:20:00,51.94,51.94,51.88,51.9,91792.0,45.1538,45.1538,45.1016,45.119,91792.0
2020-07-22 12:30:00,51.91,51.91,51.86,51.87,80692.0,45.1277,45.1277,45.0842,45.0929,80692.0
2020-07-22 12:40:00,51.86,51.87,51.83,51.86,62848.0,45.0842,45.0929,45.0582,45.0842,62848.0
2020-07-22 12:50:00,51.86,51.87,51.81,51.86,124912.0,45.0842,45.0929,45.0408,45.0842,124912.0
2020-07-22 13:00:00,51.86,51.87,51.81,51.82,63468.0,45.0842,45.0929,45.0408,45.0495,63468.0
2020-07-22 13:10:00,51.81,51.86,51.81,51.85,91541.0,45.0408,45.0842,45.0408,45.0756,91541.0
2020-07-22 13:20:00,51.85,51.86,51.8,51.82,46328.0,45.0756,45.0842,45.0321,45.0495,46328.0
2020-07-22 13:30:00,51.82,51.83,51.77,51.8,58350.0,45.0495,45.0582,45.006,45.0321,58350.0
2020-07-22 13:40:00,51.79,51.81,51.74,51.76,227392.0,45.0234,45.0408,44.9799,44.9973,227392.0
2020-07-22 13:50:00,51.76,51.77,51.68,51.68,123504.0,44.9973,45.006,44.9278,44.9278,123504.0
2020-07-22 14:00:00,51.68,51.79,51.68,51.75,113261.0,44.9278,45.0234,44.9278,44.9886,113261.0
2020-07-22 14:10:00,51.76,51.79,51.72,51.79,342536.0,44.9973,45.0234,44.9625,45.0234,342536.0
2020-07-22 14:20:00,51.79,51.8,51.74,51.77,142564.0,45.0234,45.0321,44.9799,45.006,142564.0
2020-07-22 14:30:00,51.77,51.82,51.73,51.82,59376.0,45.006,45.0495,44.9712,45.0495,59376.0
2020-07-22 14:40:00,51.82,51.83,51.79,51.81,69414.0,45.0495,45.0582,45.0234,45.0408,69414.0
2020-07-22 14:50:00,51.82,51.85,51.81,51.82,59372.0,45.0495,45.0756,45.0408,45.0495,59372.0
2020-07-22 15:00:00,51.83,51.89,51.82,51.87,127958.0,45.0582,45.1103,45.0495,45.0929,127958.0
2020-07-22 15:10:00,51.87,51.92,51.85,51.89,165298.0,45.0929,45.1364,45.0756,45.1103,165298.0
2020-07-22 15:20:00,51.89,51.9,51.82,51.83,214487.0,45.1103,45.119,45.0495,45.0582,214487.0
2020-07-22 15:30:00,51.83,51.86,51.81,51.86,186130.0,45.0582,45.0842,45.0408,45.0842,186130.0
2020-07-22 15:40:00,51.86,52.0,51.86,52.0,307490.0,45.0842,45.206,45.0842,45.206,307490.0
2020-07-22 15:50:00,52.01,52.04,51.91,51.93,1382138.0,45.2146,45.2407,45.1277,45.1451,1382138.0
2020-07-23 09:30:00,51.95,51.97,51.8,51.84,211641.0,45.1625,45.1799,45.0321,45.0669,211641.0
2020-07-23 09:40:00,51.85,51.99,51.82,51.98,128498.0,45.0756,45.1973,45.0495,45.1886,128498.0
2020-07-23 09:50:00,51.98,52.02,51.96,52.01,75052.0,45.1886,45.2233,45.1712,45.2146,75052.0
2020-07-23 10:00:00,52.01,52.03,51.95,52.0,80052.0,45.2146,45.232,45.1625,45.206,80052.0
2020-07-23 10:10:00,52.0,52.01,51.87,51.88,90402.0,45.206,45.2146,45.0929,45.1016,90402.0
2020-07-23 10:20:00,51.87,51.98,51.86,51.98,169240.0,45.0929,45.1886,45.0842,45.1886,169240.0
2020-07-23 10:30:00,51.99,52.05,51.97,52.04,837542.0,45.1973,45.2494,45.1799,45.2407,837542.0
2020-07-23 10:40:00,52.04,52.09,52.03,52.06,201792.0,45.2407,45.2842,45.232,45.2581,201792.0
2020-07-23 10:50:00,52.05,52.08,51.98,52.0,95148.0,45.2494,45.2755,45.1886,45.206,95148.0
2020-07-23 11:00:00,52.01,52.05,51.93,52.02,251482.0,45.2146,45.2494,45.1451,45.2233,251482.0
2020-07-23 11:10:00,52.03,52.07,52.0,52.04,93548.0,45.232,45.2668,45.206,45.2407,93548.0
2020-07-23 11:20:00,52.06,52.07,51.99,52.05,109969.0,45.2581,45.2668,45.1973,45.2494,109969.0
2020-07-23 11:30:00,52.06,52.13,52.02,52.13,113697.0,45.2581,45.319,45.2233,45.319,113697.0
2020-07-23 11:40:00,52.13,52.15,52.07,52.1,118526.0,45.319,45.3364,45.2668,45.2929,118526.0
2020-07-23 11:50:00,52.1,52.1,52.04,52.06,103404.0,45.2929,45.2929,45.2407,45.2581,103404.0
2020-07-23 12:00:00,52.05,52.05,51.93,51.93,229979.0,45.2494,45.2494,45.1451,45.1451,229979.0
2020-07-23 12:10:00,51.92,51.97,51.89,51.9,110262.0,45.1364,45.1799,45.1103,45.119,110262.0
2020-07-23 12:20:00,51.91,51.95,51.82,51.85,241106.0,45.1277,45.1625,45.0495,45.0756,241106.0
2020-07-23 12:30:00,51.85,51.86,51.74,51.76,223707.0,45.0756,45.0842,44.9799,44.9973,223707.0
2020-07-23 12:40:00,51.76,51.84,51.75,51.81,106533.0,44.9973,45.0669,44.9886,45.0408,106533.0
2020-07-23 12:50:00,51.8,51.82,51.74,51.78,142246.0,45.0321,45.0495,44.9799,45.0147,142246.0
2020-07-23 13:00:00,51.79,51.85,51.77,51.79,80157.0,45.0234,45.0756,45.006,45.0234,80157.0
2020-07-23 13:10:00,51.8,51.82,51.72,51.74,113326.0,45.0321,45.0495,44.9625,44.9799,113326.0
2020-07-23 13:20:00,51.74,51.74,51.68,51.73,59289.0,44.9799,44.9799,44.9278,44.9712,59289.0
2020-07-23 13:30:00,51.73,51.74,51.64,51.67,98452.0,44.9712,44.9799,44.893,44.9191,98452.0
2020-07-23 13:40:00,51.67,51.67,51.54,51.54,214623.0,44.9191,44.9191,44.8061,44.8061,214623.0
2020-07-23 13:50:00,51.54,51.59,51.51,51.58,142481.0,44.8061,44.8495,44.78,44.8408,142481.0
2020-07-23 14:00:00,51.58,51.58,51.44,51.46,253814.0,44.8408,44.8408,44.7191,44.7365,253814.0
2020-07-23 14:10:00,51.45,51.45,51.33,51.42,395393.0,44.7278,44.7278,44.6235,44.7017,395393.0
2020-07-23 14:20:00,51.42,51.5,51.41,51.49,219903.0,44.7017,44.7713,44.693,44.7626,219903.0
2020-07-23 14:30:00,51.49,51.55,51.41,51.41,323142.0,44.7626,44.8148,44.693,44.693,323142.0
2020-07-23 14:40:00,51.41,51.51,51.41,51.5,132855.0,44.693,44.78,44.693,44.7713,132855.0
2020-07-23 14:50:00,51.51,51.55,51.48,51.52,138771.0,44.78,44.8148,44.7539,44.7887,138771.0
2020-07-23 15:00:00,51.52,51.55,51.46,51.48,264046.0,44.7887,44.8148,44.7365,44.7539,264046.0
2020-07-23 15:10:00,51.47,51.56,51.45,51.53,190221.0,44.7452,44.8234,44.7278,44.7974,190221.0
2020-07-23 15:20:00,51.54,51.56,51.4,51.49,597202.0,44.8061,44.8234,44.6843,44.7626,597202.0
2020-07-23 15:30:00,51.49,51.53,51.41,51.51,322843.0,44.7626,44.7974,44.693,44.78,322843.0
2020-07-23 15:40:00,51.5,51.54,51.48,51.5,459935.0,44.7713,44.8061,44.7539,44.7713,459935.0
2020-07-23 15:50:00,51.49,51.56,51.43,51.55,806228.0,44.7626,44.8234,44.7104,44.8148,806228.0
2020-07-24 09:30:00,51.04,51.16,50.94,50.97,551914.0,44.3714,44.4757,44.2844,44.3105,551914.0
2020-07-24 09:40:00,50.98,51.04,50.92,51.01,679736.0,44.3192,44.3714,44.2671,44.3453,679736.0
2020-07-24 09:50:00,51.0,51.12,51.0,51.12,244156.0,44.3366,44.4409,44.3366,44.4409,244156.0
2020-07-24 10:00:00,51.12,51.32,51.11,51.29,616430.0,44.4409,44.6148,44.4322,44.5887,616430.0
2020-07-24 10:10:00,51.29,51.36,51.24,51.33,287454.0,44.5887,44.6496,44.5453,44.6235,287454.0
2020-07-24 10:20:00,51.34,51.44,51.33,51.41,175257.0,44.6322,44.7191,44.6235,44.693,175257.0
2020-07-24 10:30:00,51.41,51.43,51.24,51.27,227150.0,44.693,44.7104,44.5453,44.5713,227150.0
2020-07-24 10:40:00,51.28,51.34,51.25,51.29,211954.0,44.58,44.6322,44.5539,44.5887,211954.0
2020-07-24 10:50:00,51.29,51.44,51.27,51.44,153115.0,44.5887,44.7191,44.5713,44.7191,153115.0
2020-07-24 11:00:00,51.44,51.48,51.34,51.38,228163.0,44.7191,44.7539,44.6322,44.667,228163.0
2020-07-24 11:10:00,51.39,51.41,51.33,51.36,55772.0,44.6757,44.693,44.6235,44.6496,55772.0
2020-07-24 11:20:00,51.35,51.41,51.31,51.4,97756.0,44.6409,44.693,44.6061,44.6843,97756.0
2020-07-24 11:30:00,51.39,51.41,51.3,51.33,121792.0,44.6757,44.693,44.5974,44.6235,121792.0
2020-07-24 11:40:00,51.34,51.44,51.34,51.36,77958.0,44.6322,44.7191,44.6322,44.6496,77958.0
2020-07-24 11:50:00,51.36,51.42,51.32,51.42,190034.0,44.6496,44.7017,44.6148,44.7017,190034.0
2020-07-24 12:00:00,51.42,51.42,51.3,51.34,68575.0,44.7017,44.7017,44.5974,44.6322,68575.0
2020-07-24 12:10:00,51.34,51.38,51.26,51.28,61671.0,44.6322,44.667,44.5626,44.58,61671.0
2020-07-24 12:20:00,51.29,51.34,51.26,51.33,94194.0,44.5887,44.6322,44.5626,44.6235,94194.0
2020-07-24 12:30:00,51.34,51.36,51.32,51.34,60639.0,44.6322,44.6496,44.6148,44.6322,60639.0
2020-07-24 12:40:00,51.34,51.34,51.3,51.31,81825.0,44.6322,44.6322,44.5974,44.6061,81825.0
2020-07-24 12:50:00,51.31,51.33,51.26,51.3,146432.0,44.6061,44.6235,44.5626,44.5974,146432.0
2020-07-24 13:00:00,51.3,51.34,51.24,51.27,90511.0,44.5974,44.6322,44.5453,44.5713,90511.0
2020-07-24 13:10:00,51.27,51.29,51.18,51.23,63706.0,44.5713,44.5887,44.4931,44.5366,63706.0
2020-07-24 13:20:00,51.24,51.33,51.24,51.33,120058.0,44.5453,44.6235,44.5453,44.6235,120058.0
2020-07-24 13:30:00,51.32,51.33,51.26,51.32,51192.0,44.6148,44.6235,44.5626,44.6148,51192.0
2020-07-24 13:40:00,51.33,51.43,51.32,51.43,148238.0,44.6235,44.7104,44.6148,44.7104,148238.0
2020-07-24 13:50:00,51.42,51.43,51.39,51.43,80719.0,44.7017,44.7104,44.6757,44.7104,80719.0
2020-07-24 14:00:00,51.44,51.49,51.43,51.46,92901.0,44.7191,44.7626,44.7104,44.7365,92901.0
2020-07-24 14:10:00,51.45,51.47,51.41,51.43,106615.0,44.7278,44.7452,44.693,44.7104,106615.0
2020-07-24 14:20:00,51.44,51.5,51.44,51.5,95077.0,44.7191,44.7713,44.7191,44.7713,95077.0
2020-07-24 14:30:00,51.49,51.49,51.41,51.47,133367.0,44.7626,44.7626,44.693,44.7452,133367.0
2020-07-24 14:40:00,51.46,51.49,51.44,51.44,133142.0,44.7365,44.7626,44.7191,44.7191,133142.0
2020-07-24 14:50:00,51.45,51.46,51.41,51.45,184601.0,44.7278,44.7365,44.693,44.7278,184601.0
2020-07-24 15:00:00,51.45,51.48,51.41,51.47,83998.0,44.7278,44.7539,44.693,44.7452,83998.0
2020-07-24 15:10:00,51.46,51.51,51.4,51.4,280942.0,44.7365,44.78,44.6843,44.6843,280942.0
2020-07-24 15:20:00,51.41,51.44,51.38,51.39,104284.0,44.693,44.7191,44.667,44.6757,104284.0
2020-07-24 15:30:00,51.38,51.46,51.35,51.44,417209.0,44.667,44.7365,44.6409,44.7191,417209.0
2020-07-24 15:40:00,51.45,51.48,51.43,51.45,603637.0,44.7278,44.7539,44.7104,44.7278,603637.0
2020-07-24 15:50:00,51.44,51.53,51.41,51.48,1211008.0,44.7191,44.7974,44.693,44.7539,1211008.0
2020-07-27 09:30:00,51.87,51.91,51.73,51.86,944323.0,45.0929,45.1277,44.9712,45.0842,944323.0
2020-07-27 09:40:00,51.86,52.05,51.86,52.05,307750.0,45.0842,45.2494,45.0842,45.2494,307750.0
2020-07-27 09:50:00,52.05,52.07,51.99,52.01,593073.0,45.2494,45.2668,45.1973,45.2146,593073.0
2020-07-27 10:00:00,52.02,52.05,51.98,52.02,552305.0,45.2233,45.2494,45.1886,45.2233,552305.0
2020-07-27 10:10:00,52.02,52.09,51.99,52.06,159451.0,45.2233,45.2842,45.1973,45.2581,159451.0
2020-07-27 10:20:00,52.06,52.09,52.03,52.09,218225.0,45.2581,45.2842,45.232,45.2842,218225.0
2020-07-27 10:30:00,52.08,52.2,52.08,52.2,113212.0,45.2755,45.3798,45.2755,45.3798,113212.0
2020-07-27 10:40:00,52.2,52.22,52.15,52.21,144941.0,45.3798,45.3972,45.3364,45.3885,144941.0
2020-07-27 10:50:00,52.22,52.25,52.19,52.2,264113.0,45.3972,45.4233,45.3711,45.3798,264113.0
2020-07-27 11:00:00,52.2,52.22,52.15,52.15,265998.0,45.3798,45.3972,45.3364,45.3364,265998.0
2020-07-27 11:10:00,52.16,52.17,52.09,52.1,165365.0,45.3451,45.3537,45.2842,45.2929,165365.0
2020-07-27 11:20:00,52.09,52.09,52.02,52.04,71087.0,45.2842,45.2842,45.2233,45.2407,71087.0
2020-07-27 11:30:00,52.04,52.05,51.93,51.98,98450.0,45.2407,45.2494,45.1451,45.1886,98450.0
2020-07-27 11:40:00,51.98,52.01,51.96,52.01,75584.0,45.1886,45.2146,45.1712,45.2146,75584.0
2020-07-27 11:50:00,52.01,52.02,51.98,51.99,163730.0,45.2146,45.2233,45.1886,45.1973,163730.0
2020-07-27 12:00:00,51.99,52.02,51.96,52.01,231970.0,45.1973,45.2233,45.1712,45.2146,231970.0
2020-07-27 12:10:00,52.02,52.05,51.99,52.01,157343.0,45.2233,45.2494,45.1973,45.2146,157343.0
2020-07-27 12:20:00,52.02,52.08,52.02,52.07,209969.0,45.2233,45.2755,45.2233,45.2668,209969.0
2020-07-27 12:30:00,52.07,52.11,52.06,52.09,78760.0,45.2668,45.3016,45.2581,45.2842,78760.0
2020-07-27 12:40:00,52.1,52.11,52.07,52.08,49057.0,45.2929,45.3016,45.2668,45.2755,49057.0
2020-07-27 12:50:00,52.07,52.11,52.06,52.08,77598.0,45.2668,45.3016,45.2581,45.2755,77598.0
2020-07-27 13:00:00,52.08,52.11,52.07,52.07,74238.0,45.2755,45.3016,45.2668,45.2668,74238.0
2020-07-27 13:10:00,52.06,52.08,52.04,52.06,56345.0,45.2581,45.2755,45.2407,45.2581,56345.0
2020-07-27 13:20:00,52.06,52.12,52.05,52.12,86437.0,45.2581,45.3103,45.2494,45.3103,86437.0
2020-07-27 13:30:00,52.12,52.19,52.12,52.19,256365.0,45.3103,45.3711,45.3103,45.3711,256365.0
2020-07-27 13:40:00,52.18,52.18,52.14,52.16,256341.0,45.3624,45.3624,45.3277,45.3451,256341.0
2020-07-27 13:50:00,52.15,52.19,52.14,52.18,174355.0,45.3364,45.3711,45.3277,45.3624,174355.0
2020-07-27 14:00:00,52.19,52.23,52.18,52.2,143651.0,45.3711,45.4059,45.3624,45.3798,143651.0
2020-07-27 14:10:00,52.2,52.22,52.17,52.2,233330.0,45.3798,45.3972,45.3537,45.3798,233330.0
2020-07-27 14:20:00,52.2,52.25,52.2,52.24,194386.0,45.3798,45.4233,45.3798,45.4146,194386.0
2020-07-27 14:30:00,52.25,52.27,52.22,52.27,234109.0,45.4233,45.4407,45.3972,45.4407,234109.0
2020-07-27 14:40:00,52.27,52.27,52.21,52.23,308742.0,45.4407,45.4407,45.3885,45.4059,308742.0
2020-07-27 14:50:00,52.23,52.27,52.19,52.21,182008.0,45.4059,45.4407,45.3711,45.3885,182008.0
2020-07-27 15:00:00,52.21,52.27,52.2,52.25,283861.0,45.3885,45.4407,45.3798,45.4233,283861.0
2020-07-27 15:10:00,52.25,52.26,52.19,52.2,418803.0,45.4233,45.432,45.3711,45.3798,418803.0
2020-07-27 15:20:00,52.2,52.24,52.19,52.22,203558.0,45.3798,45.4146,45.3711,45.3972,203558.0
2020-07-27 15:30:00,52.22,52.27,52.21,52.22,260454.0,45.3972,45.4407,45.3885,45.3972,260454.0
2020-07-27 15:40:00,52.23,52.31,52.22,52.3,369442.0,45.4059,45.4755,45.3972,45.4668,369442.0
2020-07-27 15:50:00,52.3,52.3,52.23,52.26,999102.0,45.4668,45.4668,45.4059,45.432,999102.0
2020-07-28 09:30:00,52.16,52.2,51.98,52.05,319525.0,45.3451,45.3798,45.1886,45.2494,319525.0
2020-07-28 09:40:00,52.05,52.16,52.05,52.11,383898.0,45.2494,45.3451,45.2494,45.3016,383898.0
2020-07-28 09:50:00,52.11,52.11,51.9,51.97,2196301.0,45.3016,45.3016,45.119,45.1799,2196301.0
2020-07-28 10:00:00,51.97,52.04,51.95,52.01,247313.0,45.1799,45.2407,45.1625,45.2146,247313.0
2020-07-28 10:10:00,52.01,52.09,51.95,52.06,284450.0,45.2146,45.2842,45.1625,45.2581,284450.0
2020-07-28 10:20:00,52.07,52.11,52.03,52.08,145822.0,45.2668,45.3016,45.232,45.2755,145822.0
2020-07-28 10:30:00,52.09,52.11,51.98,52.03,393522.0,45.2842,45.3016,45.1886,45.232,393522.0
2020-07-28 10:40:00,52.03,52.03,51.95,51.98,219843.0,45.232,45.232,45.1625,45.1886,219843.0
2020-07-28 10:50:00,51.99,52.06,51.96,52.04,276403.0,45.1973,45.2581,45.1712,45.2407,276403.0
2020-07-28 11:00:00,52.04,52.05,51.94,51.99,122578.0,45.2407,45.2494,45.1538,45.1973,122578.0
2020-07-28 11:10:00,51.99,52.08,51.99,52.02,225355.0,45.1973,45.2755,45.1973,45.2233,225355.0
2020-07-28 11:20:00,52.02,52.05,51.97,52.04,107950.0,45.2233,45.2494,45.1799,45.2407,107950.0
2020-07-28 11:30:00,52.04,52.1,52.03,52.09,261871.0,45.2407,45.2929,45.232,45.2842,261871.0
2020-07-28 11:40:00,52.09,52.1,52.04,52.07,164754.0,45.2842,45.2929,45.2407,45.2668,164754.0
2020-07-28 11:50:00,52.07,52.07,52.0,52.01,183217.0,45.2668,45.2668,45.206,45.2146,183217.0
2020-07-28 12:00:00,52.01,52.02,51.95,51.98,102785.0,45.2146,45.2233,45.1625,45.1886,102785.0
2020-07-28 12:10:00,51.98,52.0,51.95,51.96,70798.0,45.1886,45.206,45.1625,45.1712,70798.0
2020-07-28 12:20:00,51.95,52.0,51.94,51.98,88027.0,45.1625,45.206,45.1538,45.1886,88027.0
2020-07-28 12:30:00,51.99,52.03,51.96,52.02,104512.0,45.1973,45.232,45.1712,45.2233,104512.0
2020-07-28 12:40:00,52.02,52.02,51.99,51.99,49717.0,45.2233,45.2233,45.1973,45.1973,49717.0
2020-07-28 12:50:00,51.99,52.03,51.98,52.03,69256.0,45.1973,45.232,45.1886,45.232,69256.0
2020-07-28 13:00:00,52.02,52.03,51.99,52.01,88672.0,45.2233,45.232,45.1973,45.2146,88672.0
2020-07-28 13:10:00,52.01,52.02,51.98,52.01,55323.0,45.2146,45.2233,45.1886,45.2146,55323.0
2020-07-28 13:20:00,52.01,52.05,52.01,52.03,79238.0,45.2146,45.2494,45.2146,45.232,79238.0
2020-07-28 13:30:00,52.02,52.07,52.01,52.06,50930.0,45.2233,45.2668,45.2146,45.2581,50930.0
2020-07-28 13:40:00,52.07,52.08,52.03,52.06,63834.0,45.2668,45.2755,45.232,45.2581,63834.0
2020-07-28 13:50:00,52.06,52.07,52.03,52.05,184486.0,45.2581,45.2668,45.232,45.2494,184486.0
2020-07-28 14:00:00,52.05,52.07,52.01,52.02,76140.0,45.2494,45.2668,45.2146,45.2233,76140.0
2020-07-28 14:10:00,52.03,52.04,52.0,52.03,109401.0,45.232,45.2407,45.206,45.232,109401.0
2020-07-28 14:20:00,52.03,52.05,51.99,51.99,154522.0,45.232,45.2494,45.1973,45.1973,154522.0
2020-07-28 14:30:00,52.0,52.04,51.98,52.03,225633.0,45.206,45.2407,45.1886,45.232,225633.0
2020-07-28 14:40:00,52.03,52.04,51.99,52.03,118635.0,45.232,45.2407,45.1973,45.232,118635.0
2020-07-28 14:50:00,52.02,52.04,51.99,52.0,75729.0,45.2233,45.2407,45.1973,45.206,75729.0
2020-07-28 15:00:00,52.0,52.01,51.94,51.95,143255.0,45.206,45.2146,45.1538,45.1625,143255.0
2020-07-28 15:10:00,51.95,51.97,51.87,51.93,182117.0,45.1625,45.1799,45.0929,45.1451,182117.0
2020-07-28 15:20:00,51.93,51.94,51.86,51.86,119364.0,45.1451,45.1538,45.0842,45.0842,119364.0
2020-07-28 15:30:00,51.86,51.92,51.83,51.87,130992.0,45.0842,45.1364,45.0582,45.0929,130992.0
2020-07-28 15:40:00,51.87,51.89,51.8,51.8,388661.0,45.0929,45.1103,45.0321,45.0321,388661.0
2020-07-28 15:50:00,51.79,51.85,51.76,51.8,373734.0,45.0234,45.0756,44.9973,45.0321,373734.0
2020-07-29 09:30:00,52.34,52.48,52.31,52.42,270002.0,45.5015,45.6232,45.4755,45.5711,270002.0
2020-07-29 09:40:00,52.42,52.42,52.34,52.35,447542.0,45.5711,45.5711,45.5015,45.5102,447542.0
2020-07-29 09:50:00,52.35,52.42,52.33,52.38,960364.0,45.5102,45.5711,45.4928,45.5363,960364.0
2020-07-29 10:00:00,52.38,52.47,52.37,52.45,270678.0,45.5363,45.6145,45.5276,45.5972,270678.0
2020-07-29 10:10:00,52.45,52.47,52.42,52.46,194355.0,45.5972,45.6145,45.5711,45.6059,194355.0
2020-07-29 10:20:00,52.47,52.47,52.39,52.39,154741.0,45.6145,45.6145,45.545,45.545,154741.0
2020-07-29 10:30:00,52.39,52.42,52.36,52.38,186902.0,45.545,45.5711,45.5189,45.5363,186902.0
2020-07-29 10:40:00,52.39,52.48,52.39,52.47,296363.0,45.545,45.6232,45.545,45.6145,296363.0
2020-07-29 10:50:00,52.45,52.51,52.45,52.5,271763.0,45.5972,45.6493,45.5972,45.6406,271763.0
2020-07-29 11:00:00,52.5,52.51,52.46,52.5,281643.0,45.6406,45.6493,45.6059,45.6406,281643.0
2020-07-29 11:10:00,52.51,52.51,52.44,52.45,362915.0,45.6493,45.6493,45.5885,45.5972,362915.0
2020-07-29 11:20:00,52.45,52.48,52.44,52.46,246665.0,45.5972,45.6232,45.5885,45.6059,246665.0
2020-07-29 11:30:00,52.46,52.47,52.42,52.46,324201.0,45.6059,45.6145,45.5711,45.6059,324201.0
2020-07-29 11:40:00,52.47,52.49,52.45,52.47,217123.0,45.6145,45.6319,45.5972,45.6145,217123.0
2020-07-29 11:50:00,52.47,52.51,52.46,52.48,73234.0,45.6145,45.6493,45.6059,45.6232,73234.0
2020-07-29 12:00:00,52.48,52.48,52.41,52.41,152819.0,45.6232,45.6232,45.5624,45.5624,152819.0
2020-07-29 12:10:00,52.41,52.46,52.41,52.43,578650.0,45.5624,45.6059,45.5624,45.5798,578650.0
2020-07-29 12:20:00,52.44,52.45,52.41,52.42,230362.0,45.5885,45.5972,45.5624,45.5711,230362.0
2020-07-29 12:30:00,52.41,52.44,52.39,52.43,297772.0,45.5624,45.5885,45.545,45.5798,297772.0
2020-07-29 12:40:00,52.43,52.44,52.42,52.44,54242.0,45.5798,45.5885,45.5711,45.5885,54242.0
2020-07-29 12:50:00,52.44,52.45,52.42,52.42,457295.0,45.5885,45.5972,45.5711,45.5711,457295.0
2020-07-29 13:00:00,52.42,52.44,52.38,52.4,80590.0,45.5711,45.5885,45.5363,45.5537,80590.0
2020-07-29 13:10:00,52.4,52.44,52.39,52.44,67833.0,45.5537,45.5885,45.545,45.5885,67833.0
2020-07-29 13:20:00,52.44,52.49,52.43,52.48,129088.0,45.5885,45.6319,45.5798,45.6232,129088.0
2020-07-29 13:30:00,52.49,52.52,52.47,52.51,52936.0,45.6319,45.658,45.6145,45.6493,52936.0
2020-07-29 13:40:00,52.52,52.54,52.5,52.54,44388.0,45.658,45.6754,45.6406,45.6754,44388.0
2020-07-29 13:50:00,52.53,52.54,52.48,52.5,210793.0,45.6667,45.6754,45.6232,45.6406,210793.0
2020-07-29 14:00:00,52.51,52.56,52.42,52.53,148588.0,45.6493,45.6928,45.5711,45.6667,148588.0
2020-07-29 14:10:00,52.54,52.62,52.54,52.59,101934.0,45.6754,45.7449,45.6754,45.7189,101934.0
2020-07-29 14:20:00,52.59,52.61,52.57,52.57,148370.0,45.7189,45.7363,45.7015,45.7015,148370.0
2020-07-29 14:30:00,52.57,52.66,52.57,52.65,134580.0,45.7015,45.7797,45.7015,45.771,134580.0
2020-07-29 14:40:00,52.65,52.73,52.63,52.72,564061.0,45.771,45.8406,45.7536,45.8319,564061.0
2020-07-29 14:50:00,52.72,52.79,52.53,52.55,321745.0,45.8319,45.8927,45.6667,45.6841,321745.0
2020-07-29 15:00:00,52.55,52.57,52.41,52.54,523495.0,45.6841,45.7015,45.5624,45.6754,523495.0
2020-07-29 15:10:00,52.54,52.61,52.51,52.57,282985.0,45.6754,45.7363,45.6493,45.7015,282985.0
2020-07-29 15:20:00,52.58,52.7,52.58,52.62,349714.0,45.7102,45.8145,45.7102,45.7449,349714.0
2020-07-29 15:30:00,52.62,52.7,52.6,52.66,418346.0,45.7449,45.8145,45.7276,45.7797,418346.0
2020-07-29 15:40:00,52.66,52.68,52.62,52.67,761819.0,45.7797,45.7971,45.7449,45.7884,761819.0
2020-07-29 15:50:00,52.66,52.68,52.62,52.66,1360131.0,45.7797,45.7971,45.7449,45.7797,1360131.0
2020-07-30 09:30:00,52.06,52.22,52.03,52.11,343481.0,45.2581,45.3972,45.232,45.3016,343481.0
2020-07-30 09:40:00,52.11,52.16,52.06,52.09,350979.0,45.3016,45.3451,45.2581,45.2842,350979.0
2020-07-30 09:50:00,52.08,52.08,51.81,51.82,494426.0,45.2755,45.2755,45.0408,45.0495,494426.0
2020-07-30 10:00:00,51.81,51.86,51.74,51.86,517771.0,45.0408,45.0842,44.9799,45.0842,517771.0
2020-07-30 10:10:00,51.86,51.86,51.63,51.64,383883.0,45.0842,45.0842,44.8843,44.893,383883.0
2020-07-30 10:20:00,51.62,51.71,51.56,51.71,540542.0,44.8756,44.9538,44.8234,44.9538,540542.0
2020-07-30 10:30:00,51.71,51.81,51.69,51.79,438210.0,44.9538,45.0408,44.9365,45.0234,438210.0
2020-07-30 10:40:00,51.78,51.78,51.62,51.65,185037.0,45.0147,45.0147,44.8756,44.9017,185037.0
2020-07-30 10:50:00,51.64,51.7,51.6,51.7,246946.0,44.893,44.9452,44.8582,44.9452,246946.0
2020-07-30 11:00:00,51.69,51.75,51.66,51.71,160879.0,44.9365,44.9886,44.9104,44.9538,160879.0
2020-07-30 11:10:00,51.71,51.78,51.67,51.78,189032.0,44.9538,45.0147,44.9191,45.0147,189032.0
2020-07-30 11:20:00,51.78,51.79,51.69,51.69,362734.0,45.0147,45.0234,44.9365,44.9365,362734.0
2020-07-30 11:30:00,51.7,51.8,51.69,51.8,393096.0,44.9452,45.0321,44.9365,45.0321,393096.0
2020-07-30 11:40:00,51.8,51.83,51.76,51.8,298151.0,45.0321,45.0582,44.9973,45.0321,298151.0
2020-07-30 11:50:00,51.8,51.88,51.8,51.85,137774.0,45.0321,45.1016,45.0321,45.0756,137774.0
2020-07-30 12:00:00,51.84,51.89,51.81,51.82,101714.0,45.0669,45.1103,45.0408,45.0495,101714.0
2020-07-30 12:10:00,51.82,51.97,51.8,51.95,359739.0,45.0495,45.1799,45.0321,45.1625,359739.0
2020-07-30 12:20:00,51.95,51.95,51.88,51.9,119116.0,45.1625,45.1625,45.1016,45.119,119116.0
2020-07-30 12:30:00,51.91,51.96,51.89,51.9,136221.0,45.1277,45.1712,45.1103,45.119,136221.0
2020-07-30 12:40:00,51.88,51.93,51.88,51.92,67777.0,45.1016,45.1451,45.1016,45.1364,67777.0
2020-07-30 12:50:00,51.93,51.98,51.92,51.98,71533.0,45.1451,45.1886,45.1364,45.1886,71533.0
2020-07-30 13:00:00,51.97,52.02,51.95,52.01,191419.0,45.1799,45.2233,45.1625,45.2146,191419.0
2020-07-30 13:10:00,52.01,52.09,52.0,52.08,96260.0,45.2146,45.2842,45.206,45.2755,96260.0
2020-07-30 13:20:00,52.07,52.08,52.02,52.02,122538.0,45.2668,45.2755,45.2233,45.2233,122538.0
2020-07-30 13:30:00,52.02,52.03,51.96,51.96,97678.0,45.2233,45.232,45.1712,45.1712,97678.0
2020-07-30 13:40:00,51.97,52.06,51.96,52.01,106549.0,45.1799,45.2581,45.1712,45.2146,106549.0
2020-07-30 13:50:00,52.01,52.07,52.01,52.04,38441.0,45.2146,45.2668,45.2146,45.2407,38441.0
2020-07-30 14:00:00,52.05,52.06,52.01,52.05,98954.0,45.2494,45.2581,45.2146,45.2494,98954.0
2020-07-30 14:10:00,52.04,52.06,52.01,52.04,130577.0,45.2407,45.2581,45.2146,45.2407,130577.0
2020-07-30 14:20:00,52.04,52.04,51.98,52.01,79419.0,45.2407,45.2407,45.1886,45.2146,79419.0
2020-07-30 14:30:00,52.01,52.07,52.01,52.07,185126.0,45.2146,45.2668,45.2146,45.2668,185126.0
2020-07-30 14:40:00,52.07,52.1,52.06,52.07,135189.0,45.2668,45.2929,45.2581,45.2668,135189.0
2020-07-30 14:50:00,52.07,52.07,52.04,52.06,57543.0,45.2668,45.2668,45.2407,45.2581,57543.0
2020-07-30 15:00:00,52.06,52.09,52.0,52.01,114354.0,45.2581,45.2842,45.206,45.2146,114354.0
2020-07-30 15:10:00,52.02,52.1,52.01,52.09,137722.0,45.2233,45.2929,45.2146,45.2842,137722.0
2020-07-30 15:20:00,52.09,52.1,52.03,52.07,153657.0,45.2842,45.2929,45.232,45.2668,153657.0
2020-07-30 15:30:00,52.07,52.1,52.04,52.05,112283.0,45.2668,45.2929,45.2407,45.2494,112283.0
2020-07-30 15:40:00,52.05,52.07,52.03,52.05,456598.0,45.2494,45.2668,45.232,45.2494,456598.0
2020-07-30 15:50:00,52.05,52.09,52.03,52.04,523491.0,45.2494,45.2842,45.232,45.2407,523491.0
2020-07-31 09:30:00,52.1,52.11,51.78,51.8,1261487.0,45.2929,45.3016,45.0147,45.0321,1261487.0
2020-07-31 09:40:00,51.8,51.96,51.78,51.92,267853.0,45.0321,45.1712,45.0147,45.1364,267853.0
2020-07-31 09:50:00,51.92,51.99,51.88,51.97,140475.0,45.1364,45.1973,45.1016,45.1799,140475.0
2020-07-31 10:00:00,51.98,51.98,51.83,51.85,124294.0,45.1886,45.1886,45.0582,45.0756,124294.0
2020-07-31 10:10:00,51.84,51.86,51.73,51.74,138755.0,45.0669,45.0842,44.9712,44.9799,138755.0
2020-07-31 10:20:00,51.74,51.74,51.66,51.66,280492.0,44.9799,44.9799,44.9104,44.9104,280492.0
2020-07-31 10:30:00,51.66,51.72,51.62,51.72,306848.0,44.9104,44.9625,44.8756,44.9625,306848.0
2020-07-31 10:40:00,51.71,51.71,51.56,51.62,393313.0,44.9538,44.9538,44.8234,44.8756,393313.0
2020-07-31 10:50:00,51.61,51.65,51.53,51.64,263174.0,44.8669,44.9017,44.7974,44.893,263174.0
2020-07-31 11:00:00,51.63,51.7,51.6,51.65,167349.0,44.8843,44.9452,44.8582,44.9017,167349.0
2020-07-31 11:10:00,51.65,51.75,51.64,51.73,233499.0,44.9017,44.9886,44.893,44.9712,233499.0
2020-07-31 11:20:00,51.74,51.76,51.69,51.7,360553.0,44.9799,44.9973,44.9365,44.9452,360553.0
2020-07-31 11:30:00,51.71,51.73,51.59,51.62,271294.0,44.9538,44.9712,44.8495,44.8756,271294.0
2020-07-31 11:40:00,51.61,51.63,51.58,51.63,832740.0,44.8669,44.8843,44.8408,44.8843,832740.0
2020-07-31 11:50:00,51.63,51.64,51.51,51.55,367617.0,44.8843,44.893,44.78,44.8148,367617.0
2020-07-31 12:00:00,51.54,51.55,51.47,51.49,528407.0,44.8061,44.8148,44.7452,44.7626,528407.0
2020-07-31 12:10:00,51.49,51.51,51.42,51.44,720720.0,44.7626,44.78,44.7017,44.7191,720720.0
2020-07-31 12:20:00,51.44,51.5,51.43,51.48,336905.0,44.7191,44.7713,44.7104,44.7539,336905.0
2020-07-31 12:30:00,51.48,51.48,51.36,51.37,346136.0,44.7539,44.7539,44.6496,44.6583,346136.0
2020-07-31 12:40:00,51.37,51.42,51.36,51.39,213436.0,44.6583,44.7017,44.6496,44.6757,213436.0
2020-07-31 12:50:00,51.39,51.4,51.31,51.37,369075.0,44.6757,44.6843,44.6061,44.6583,369075.0
2020-07-31 13:00:00,51.37,51.43,51.34,51.42,173215.0,44.6583,44.7104,44.6322,44.7017,173215.0
2020-07-31 13:10:00,51.42,51.46,51.41,51.46,67269.0,44.7017,44.7365,44.693,44.7365,67269.0
2020-07-31 13:20:00,51.45,51.48,51.45,51.48,112007.0,44.7278,44.7539,44.7278,44.7539,112007.0
2020-07-31 13:30:00,51.47,51.49,51.42,51.43,157617.0,44.7452,44.7626,44.7017,44.7104,157617.0
2020-07-31 13:40:00,51.43,51.47,51.41,51.43,387852.0,44.7104,44.7452,44.693,44.7104,387852.0
2020-07-31 13:50:00,51.43,51.44,51.36,51.37,176151.0,44.7104,44.7191,44.6496,44.6583,176151.0
2020-07-31 14:00:00,51.36,51.4,51.31,51.32,390937.0,44.6496,44.6843,44.6061,44.6148,390937.0
2020-07-31 14:10:00,51.32,51.36,51.3,51.32,97415.0,44.6148,44.6496,44.5974,44.6148,97415.0
2020-07-31 14:20:00,51.33,51.37,51.32,51.37,64494.0,44.6235,44.6583,44.6148,44.6583,64494.0
2020-07-31 14:30:00,51.36,51.4,51.36,51.38,233962.0,44.6496,44.6843,44.6496,44.667,233962.0
2020-07-31 14:40:00,51.38,51.44,51.35,51.41,250849.0,44.667,44.7191,44.6409,44.693,250849.0
2020-07-31 14:50:00,51.41,51.51,51.41,51.51,81274.0,44.693,44.78,44.693,44.78,81274.0
2020-07-31 15:00:00,51.5,51.58,51.47,51.53,260656.0,44.7713,44.8408,44.7452,44.7974,260656.0
2020-07-31 15:10:00,51.53,51.54,51.44,51.51,291286.0,44.7974,44.8061,44.7191,44.78,291286.0
2020-07-31 15:20:00,51.5,51.53,51.48,51.5,183402.0,44.7713,44.7974,44.7539,44.7713,183402.0
2020-07-31 15:30:00,51.5,51.56,51.49,51.52,215865.0,44.7713,44.8234,44.7626,44.7887,215865.0
2020-07-31 15:40:00,51.53,51.63,51.52,51.63,957448.0,44.7974,44.8843,44.7887,44.8843,957448.0
2020-07-31 15:50:00,51.63,51.76,51.58,51.72,2405403.0,44.8843,44.9973,44.8408,44.9625,2405403.0
2020-08-03 09:30:00,51.9,51.99,51.85,51.97,373255.0,45.119,45.1973,45.0756,45.1799,373255.0
2020-08-03 09:40:00,51.98,52.09,51.98,52.06,288903.0,45.1886,45.2842,45.1886,45.2581,288903.0
2020-08-03 09:50:00,52.06,52.07,51.99,52.04,566236.0,45.2581,45.2668,45.1973,45.2407,566236.0
2020-08-03 10:00:00,52.03,52.14,52.03,52.14,333444.0,45.232,45.3277,45.232,45.3277,333444.0
2020-08-03 10:10:00,52.14,52.16,52.11,52.11,286575.0,45.3277,45.3451,45.3016,45.3016,286575.0
2020-08-03 10:20:00,52.12,52.14,52.07,52.09,203558.0,45.3103,45.3277,45.2668,45.2842,203558.0
2020-08-03 10:30:00,52.09,52.13,52.07,52.09,146925.0,45.2842,45.319,45.2668,45.2842,146925.0
2020-08-03 10:40:00,52.1,52.1,52.01,52.02,77509.0,45.2929,45.2929,45.2146,45.2233,77509.0
2020-08-03 10:50:00,52.01,52.06,52.0,52.04,147997.0,45.2146,45.2581,45.206,45.2407,147997.0
2020-08-03 11:00:00,52.04,52.09,52.02,52.08,307000.0,45.2407,45.2842,45.2233,45.2755,307000.0
2020-08-03 11:10:00,52.09,52.1,52.06,52.09,115245.0,45.2842,45.2929,45.2581,45.2842,115245.0
2020-08-03 11:20:00,52.09,52.1,52.06,52.07,219877.0,45.2842,45.2929,45.2581,45.2668,219877.0
2020-08-03 11:30:00,52.07,52.08,51.99,51.99,250158.0,45.2668,45.2755,45.1973,45.1973,250158.0
2020-08-03 11:40:00,51.99,52.02,51.98,52.01,365072.0,45.1973,45.2233,45.1886,45.2146,365072.0
2020-08-03 11:50:00,52.02,52.03,51.97,51.97,99368.0,45.2233,45.232,45.1799,45.1799,99368.0
2020-08-03 12:00:00,51.98,51.99,51.95,51.98,95879.0,45.1886,45.1973,45.1625,45.1886,95879.0
2020-08-03 12:10:00,51.98,51.99,51.94,51.95,68294.0,45.1886,45.1973,45.1538,45.1625,68294.0
2020-08-03 12:20:00,51.94,51.97,51.93,51.95,124730.0,45.1538,45.1799,45.1451,45.1625,124730.0
2020-08-03 12:30:00,51.96,51.98,51.95,51.98,138760.0,45.1712,45.1886,45.1625,45.1886,138760.0
2020-08-03 12:40:00,51.97,52.0,51.95,51.99,87049.0,45.1799,45.206,45.1625,45.1973,87049.0
2020-08-03 12:50:00,52.0,52.01,51.98,52.0,65130.0,45.206,45.2146,45.1886,45.206,65130.0
2020-08-03 13:00:00,52.0,52.01,51.98,52.01,276019.0,45.206,45.2146,45.1886,45.2146,276019.0
2020-08-03 13:10:00,52.0,52.01,51.98,52.0,73924.0,45.206,45.2146,45.1886,45.206,73924.0
2020-08-03 13:20:00,52.0,52.03,52.0,52.01,320997.0,45.206,45.232,45.206,45.2146,320997.0
2020-08-03 13:30:00,52.01,52.04,52.0,52.01,80128.0,45.2146,45.2407,45.206,45.2146,80128.0
2020-08-03 13:40:00,52.01,52.03,51.98,52.03,96501.0,45.2146,45.232,45.1886,45.232,96501.0
2020-08-03 13:50:00,52.02,52.05,52.02,52.03,95075.0,45.2233,45.2494,45.2233,45.232,95075.0
2020-08-03 14:00:00,52.03,52.04,52.0,52.02,1860561.0,45.232,45.2407,45.206,45.2233,1860561.0
2020-08-03 14:10:00,52.02,52.1,52.01,52.09,313082.0,45.2233,45.2929,45.2146,45.2842,313082.0
2020-08-03 14:20:00,52.09,52.1,52.07,52.07,125391.0,45.2842,45.2929,45.2668,45.2668,125391.0
2020-08-03 14:30:00,52.08,52.11,52.08,52.1,106247.0,45.2755,45.3016,45.2755,45.2929,106247.0
2020-08-03 14:40:00,52.11,52.11,52.08,52.1,108190.0,45.3016,45.3016,45.2755,45.2929,108190.0
2020-08-03 14:50:00,52.09,52.12,52.08,52.12,91783.0,45.2842,45.3103,45.2755,45.3103,91783.0
2020-08-03 15:00:00,52.11,52.13,52.07,52.08,306338.0,45.3016,45.319,45.2668,45.2755,306338.0
2020-08-03 15:10:00,52.08,52.09,52.0,52.02,206165.0,45.2755,45.2842,45.206,45.2233,206165.0
2020-08-03 15:20:00,52.02,52.05,51.99,52.0,108729.0,45.2233,45.2494,45.1973,45.206,108729.0
2020-08-03 15:30:00,52.0,52.02,51.94,52.01,566570.0,45.206,45.2233,45.1538,45.2146,566570.0
2020-08-03 15:40:00,52.02,52.06,52.0,52.02,195836.0,45.2233,45.2581,45.206,45.2233,195836.0
2020-08-03 15:50:00,52.03,52.09,51.98,52.09,834901.0,45.232,45.2842,45.1886,45.2842,834901.0
2020-08-04 09:30:00,52.29,52.45,52.29,52.32,505821.0,45.4581,45.5972,45.4581,45.4841,505821.0
2020-08-04 09:40:00,52.33,52.46,52.31,52.45,250995.0,45.4928,45.6059,45.4755,45.5972,250995.0
2020-08-04 09:50:00,52.44,52.46,52.39,52.44,452857.0,45.5885,45.6059,45.545,45.5885,452857.0
2020-08-04 10:00:00,52.45,52.49,52.45,52.49,409192.0,45.5972,45.6319,45.5972,45.6319,409192.0
2020-08-04 10:10:00,52.49,52.5,52.38,52.4,272253.0,45.6319,45.6406,45.5363,45.5537,272253.0
2020-08-04 10:20:00,52.4,52.41,52.36,52.37,302623.0,45.5537,45.5624,45.5189,45.5276,302623.0
2020-08-04 10:30:00,52.37,52.39,52.33,52.39,248910.0,45.5276,45.545,45.4928,45.545,248910.0
2020-08-04 10:40:00,52.4,52.49,52.38,52.48,252280.0,45.5537,45.6319,45.5363,45.6232,252280.0
2020-08-04 10:50:00,52.48,52.53,52.47,52.48,437033.0,45.6232,45.6667,45.6145,45.6232,437033.0
2020-08-04 11:00:00,52.48,52.5,52.41,52.41,162726.0,45.6232,45.6406,45.5624,45.5624,162726.0
2020-08-04 11:10:00,52.41,52.48,52.41,52.46,100977.0,45.5624,45.6232,45.5624,45.6059,100977.0
2020-08-04 11:20:00,52.46,52.46,52.38,52.39,110748.0,45.6059,45.6059,45.5363,45.545,110748.0
2020-08-04 11:30:00,52.39,52.45,52.38,52.42,196248.0,45.545,45.5972,45.5363,45.5711,196248.0
2020-08-04 11:40:00,52.42,52.5,52.42,52.45,262224.0,45.5711,45.6406,45.5711,45.5972,262224.0
2020-08-04 11:50:00,52.45,52.51,52.45,52.49,110300.0,45.5972,45.6493,45.5972,45.6319,110300.0
2020-08-04 12:00:00,52.5,52.53,52.41,52.43,134132.0,45.6406,45.6667,45.5624,45.5798,134132.0
2020-08-04 12:10:00,52.42,52.46,52.38,52.46,71214.0,45.5711,45.6059,45.5363,45.6059,71214.0
2020-08-04 12:20:00,52.46,52.47,52.43,52.46,65756.0,45.6059,45.6145,45.5798,45.6059,65756.0
2020-08-04 12:30:00,52.45,52.49,52.44,52.48,114675.0,45.5972,45.6319,45.5885,45.6232,114675.0
2020-08-04 12:40:00,52.48,52.49,52.46,52.47,75608.0,45.6232,45.6319,45.6059,45.6145,75608.0
2020-08-04 12:50:00,52.48,52.49,52.44,52.46,165407.0,45.6232,45.6319,45.5885,45.6059,165407.0
2020-08-04 13:00:00,52.46,52.47,52.42,52.47,98329.0,45.6059,45.6145,45.5711,45.6145,98329.0
2020-08-04 13:10:00,52.47,52.51,52.46,52.51,60418.0,45.6145,45.6493,45.6059,45.6493,60418.0
2020-08-04 13:20:00,52.49,52.51,52.47,52.48,104584.0,45.6319,45.6493,45.6145,45.6232,104584.0
2020-08-04 13:30:00,52.48,52.55,52.48,52.55,109532.0,45.6232,45.6841,45.6232,45.6841,109532.0
2020-08-04 13:40:00,52.55,52.57,52.52,52.52,88558.0,45.6841,45.7015,45.658,45.658,88558.0
2020-08-04 13:50:00,52.53,52.54,52.5,52.51,61703.0,45.6667,45.6754,45.6406,45.6493,61703.0
2020-08-04 14:00:00,52.51,52.57,52.5,52.55,86456.0,45.6493,45.7015,45.6406,45.6841,86456.0
2020-08-04 14:10:00,52.55,52.56,52.51,52.53,282567.0,45.6841,45.6928,45.6493,45.6667,282567.0
2020-08-04 14:20:00,52.52,52.54,52.46,52.47,107024.0,45.658,45.6754,45.6059,45.6145,107024.0
2020-08-04 14:30:00,52.46,52.47,52.36,52.38,136592.0,45.6059,45.6145,45.5189,45.5363,136592.0
2020-08-04 14:40:00,52.38,52.47,52.37,52.46,172376.0,45.5363,45.6145,45.5276,45.6059,172376.0
2020-08-04 14:50:00,52.47,52.55,52.46,52.54,329046.0,45.6145,45.6841,45.6059,45.6754,329046.0
2020-08-04 15:00:00,52.55,52.57,52.53,52.57,131697.0,45.6841,45.7015,45.6667,45.7015,131697.0
2020-08-04 15:10:00,52.57,52.58,52.54,52.56,205273.0,45.7015,45.7102,45.6754,45.6928,205273.0
2020-08-04 15:20:00,52.57,52.62,52.56,52.58,200092.0,45.7015,45.7449,45.6928,45.7102,200092.0
2020-08-04 15:30:00,52.58,52.62,52.57,52.62,122856.0,45.7102,45.7449,45.7015,45.7449,122856.0
2020-08-04 15:40:00,52.61,52.65,52.6,52.65,152583.0,45.7363,45.771,45.7276,45.771,152583.0
2020-08-04 15:50:00,52.65,52.74,52.63,52.73,965738.0,45.771,45.8493,45.7536,45.8406,965738.0
2020-08-05 09:30:00,53.25,53.36,53.19,53.34,454640.0,46.2926,46.3883,46.2405,46.3709,454640.0
2020-08-05 09:40:00,53.34,53.43,53.32,53.4,379176.0,46.3709,46.4491,46.3535,46.423,379176.0
2020-08-05 09:50:00,53.41,53.48,53.4,53.44,185579.0,46.4317,46.4926,46.423,46.4578,185579.0
2020-08-05 10:00:00,53.45,53.49,53.43,53.44,269154.0,46.4665,46.5013,46.4491,46.4578,269154.0
2020-08-05 10:10:00,53.44,53.48,53.39,53.39,551971.0,46.4578,46.4926,46.4143,46.4143,551971.0
2020-08-05 10:20:00,53.39,53.46,53.38,53.45,173280.0,46.4143,46.4752,46.4057,46.4665,173280.0
2020-08-05 10:30:00,53.45,53.46,53.41,53.43,254505.0,46.4665,46.4752,46.4317,46.4491,254505.0
2020-08-05 10:40:00,53.44,53.51,53.39,53.5,272028.0,46.4578,46.5187,46.4143,46.51,272028.0
2020-08-05 10:50:00,53.51,53.52,53.42,53.44,160852.0,46.5187,46.5274,46.4404,46.4578,160852.0
2020-08-05 11:00:00,53.45,53.52,53.44,53.51,275968.0,46.4665,46.5274,46.4578,46.5187,275968.0
2020-08-05 11:10:00,53.52,53.58,53.51,53.56,232810.0,46.5274,46.5795,46.5187,46.5621,232810.0
2020-08-05 11:20:00,53.57,53.59,53.53,53.54,223417.0,46.5708,46.5882,46.5361,46.5447,223417.0
2020-08-05 11:30:00,53.53,53.56,53.51,53.52,196470.0,46.5361,46.5621,46.5187,46.5274,196470.0
2020-08-05 11:40:00,53.52,53.53,53.43,53.44,246618.0,46.5274,46.5361,46.4491,46.4578,246618.0
2020-08-05 11:50:00,53.45,53.47,53.41,53.41,88979.0,46.4665,46.4839,46.4317,46.4317,88979.0
2020-08-05 12:00:00,53.41,53.45,53.39,53.43,90446.0,46.4317,46.4665,46.4143,46.4491,90446.0
2020-08-05 12:10:00,53.43,53.45,53.41,53.44,106169.0,46.4491,46.4665,46.4317,46.4578,106169.0
2020-08-05 12:20:00,53.44,53.44,53.41,53.43,78135.0,46.4578,46.4578,46.4317,46.4491,78135.0
2020-08-05 12:30:00,53.42,53.45,53.38,53.44,101263.0,46.4404,46.4665,46.4057,46.4578,101263.0
2020-08-05 12:40:00,53.44,53.46,53.42,53.43,70490.0,46.4578,46.4752,46.4404,46.4491,70490.0
2020-08-05 12:50:00,53.43,53.45,53.4,53.42,81264.0,46.4491,46.4665,46.423,46.4404,81264.0
2020-08-05 13:00:00,53.42,53.42,53.39,53.41,82655.0,46.4404,46.4404,46.4143,46.4317,82655.0
2020-08-05 13:10:00,53.41,53.43,53.38,53.39,135897.0,46.4317,46.4491,46.4057,46.4143,135897.0
2020-08-05 13:20:00,53.39,53.41,53.36,53.37,71631.0,46.4143,46.4317,46.3883,46.397,71631.0
2020-08-05 13:30:00,53.37,53.39,53.36,53.39,68149.0,46.397,46.4143,46.3883,46.4143,68149.0
2020-08-05 13:40:00,53.39,53.4,53.34,53.34,106977.0,46.4143,46.423,46.3709,46.3709,106977.0
2020-08-05 13:50:00,53.34,53.36,53.33,53.36,57948.0,46.3709,46.3883,46.3622,46.3883,57948.0
2020-08-05 14:00:00,53.36,53.4,53.35,53.36,107819.0,46.3883,46.423,46.3796,46.3883,107819.0
2020-08-05 14:10:00,53.36,53.39,53.35,53.39,56239.0,46.3883,46.4143,46.3796,46.4143,56239.0
2020-08-05 14:20:00,53.39,53.42,53.37,53.42,111056.0,46.4143,46.4404,46.397,46.4404,111056.0
2020-08-05 14:30:00,53.42,53.42,53.38,53.39,186408.0,46.4404,46.4404,46.4057,46.4143,186408.0
2020-08-05 14:40:00,53.39,53.4,53.37,53.39,60530.0,46.4143,46.423,46.397,46.4143,60530.0
2020-08-05 14:50:00,53.39,53.4,53.35,53.36,84657.0,46.4143,46.423,46.3796,46.3883,84657.0
2020-08-05 15:00:00,53.35,53.41,53.35,53.36,119121.0,46.3796,46.4317,46.3796,46.3883,119121.0
2020-08-05 15:10:00,53.36,53.39,53.35,53.39,47049.0,46.3883,46.4143,46.3796,46.4143,47049.0
2020-08-05 15:20:00,53.39,53.41,53.37,53.4,97846.0,46.4143,46.4317,46.397,46.423,97846.0
2020-08-05 15:30:00,53.4,53.44,53.38,53.41,167822.0,46.423,46.4578,46.4057,46.4317,167822.0
2020-08-05 15:40:00,53.41,53.42,53.3,53.3,224236.0,46.4317,46.4404,46.3361,46.3361,224236.0
2020-08-05 15:50:00,53.29,53.4,53.27,53.34,627921.0,46.3274,46.423,46.31,46.3709,627921.0
2020-08-06 09:30:00,53.21,53.27,53.13,53.13,386470.0,46.2579,46.31,46.1883,46.1883,386470.0
2020-08-06 09:40:00,53.15,53.28,53.11,53.28,140429.0,46.2057,46.3187,46.1709,46.3187,140429.0
2020-08-06 09:50:00,53.27,53.31,53.22,53.3,351116.0,46.31,46.3448,46.2666,46.3361,351116.0
2020-08-06 10:00:00,53.31,53.32,53.18,53.21,120872.0,46.3448,46.3535,46.2318,46.2579,120872.0
2020-08-06 10:10:00,53.21,53.26,53.19,53.21,97987.0,46.2579,46.3013,46.2405,46.2579,97987.0
2020-08-06 10:20:00,53.21,53.3,53.2,53.27,64929.0,46.2579,46.3361,46.2492,46.31,64929.0
2020-08-06 10:30:00,53.28,53.3,53.18,53.18,79384.0,46.3187,46.3361,46.2318,46.2318,79384.0
2020-08-06 10:40:00,53.17,53.18,53.02,53.08,180313.0,46.2231,46.2318,46.0927,46.1448,180313.0
2020-08-06 10:50:00,53.08,53.16,53.03,53.15,91081.0,46.1448,46.2144,46.1014,46.2057,91081.0
2020-08-06 11:00:00,53.14,53.2,53.14,53.16,288494.0,46.197,46.2492,46.197,46.2144,288494.0
2020-08-06 11:10:00,53.17,53.18,53.11,53.14,103766.0,46.2231,46.2318,46.1709,46.197,103766.0
2020-08-06 11:20:00,53.15,53.18,53.05,53.07,240116.0,46.2057,46.2318,46.1188,46.1362,240116.0
2020-08-06 11:30:00,53.06,53.13,53.05,53.12,141009.0,46.1275,46.1883,46.1188,46.1796,141009.0
2020-08-06 11:40:00,53.12,53.19,53.08,53.17,149381.0,46.1796,46.2405,46.1448,46.2231,149381.0
2020-08-06 11:50:00,53.17,53.2,53.15,53.2,76351.0,46.2231,46.2492,46.2057,46.2492,76351.0
2020-08-06 12:00:00,53.2,53.28,53.19,53.27,107312.0,46.2492,46.3187,46.2405,46.31,107312.0
2020-08-06 12:10:00,53.27,53.3,53.25,53.29,302139.0,46.31,46.3361,46.2926,46.3274,302139.0
2020-08-06 12:20:00,53.3,53.32,53.29,53.3,59779.0,46.3361,46.3535,46.3274,46.3361,59779.0
2020-08-06 12:30:00,53.3,53.33,53.27,53.33,104726.0,46.3361,46.3622,46.31,46.3622,104726.0
2020-08-06 12:40:00,53.33,53.34,53.29,53.33,37590.0,46.3622,46.3709,46.3274,46.3622,37590.0
2020-08-06 12:50:00,53.33,53.36,53.3,53.36,216113.0,46.3622,46.3883,46.3361,46.3883,216113.0
2020-08-06 13:00:00,53.37,53.38,53.31,53.32,57879.0,46.397,46.4057,46.3448,46.3535,57879.0
2020-08-06 13:10:00,53.32,53.33,53.27,53.27,55724.0,46.3535,46.3622,46.31,46.31,55724.0
2020-08-06 13:20:00,53.28,53.3,53.27,53.28,65968.0,46.3187,46.3361,46.31,46.3187,65968.0
2020-08-06 13:30:00,53.28,53.3,53.25,53.28,29836.0,46.3187,46.3361,46.2926,46.3187,29836.0
2020-08-06 13:40:00,53.28,53.32,53.25,53.32,45590.0,46.3187,46.3535,46.2926,46.3535,45590.0
2020-08-06 13:50:00,53.31,53.33,53.28,53.28,33154.0,46.3448,46.3622,46.3187,46.3187,33154.0
2020-08-06 14:00:00,53.28,53.33,53.27,53.32,349270.0,46.3187,46.3622,46.31,46.3535,349270.0
2020-08-06 14:10:00,53.32,53.34,53.3,53.33,55590.0,46.3535,46.3709,46.3361,46.3622,55590.0
2020-08-06 14:20:00,53.32,53.38,53.32,53.38,71343.0,46.3535,46.4057,46.3535,46.4057,71343.0
2020-08-06 14:30:00,53.38,53.45,53.37,53.45,212190.0,46.4057,46.4665,46.397,46.4665,212190.0
2020-08-06 14:40:00,53.45,53.46,53.43,53.44,201979.0,46.4665,46.4752,46.4491,46.4578,201979.0
2020-08-06 14:50:00,53.45,53.47,53.42,53.47,144903.0,46.4665,46.4839,46.4404,46.4839,144903.0
2020-08-06 15:00:00,53.47,53.48,53.42,53.44,84482.0,46.4839,46.4926,46.4404,46.4578,84482.0
2020-08-06 15:10:00,53.45,53.5,53.43,53.49,76871.0,46.4665,46.51,46.4491,46.5013,76871.0
2020-08-06 15:20:00,53.49,53.5,53.4,53.44,142265.0,46.5013,46.51,46.423,46.4578,142265.0
2020-08-06 15:30:00,53.44,53.48,53.42,53.46,291042.0,46.4578,46.4926,46.4404,46.4752,291042.0
2020-08-06 15:40:00,53.46,53.47,53.42,53.45,113377.0,46.4752,46.4839,46.4404,46.4665,113377.0
2020-08-06 15:50:00,53.44,53.53,53.44,53.52,640897.0,46.4578,46.5361,46.4578,46.5274,640897.0
2020-08-07 09:30:00,52.62,52.62,52.35,52.36,626533.0,45.7449,45.7449,45.5102,45.5189,626533.0
2020-08-07 09:40:00,52.35,52.58,52.33,52.55,310119.0,45.5102,45.7102,45.4928,45.6841,310119.0
2020-08-07 09:50:00,52.55,52.55,52.44,52.5,113502.0,45.6841,45.6841,45.5885,45.6406,113502.0
2020-08-07 10:00:00,52.5,52.55,52.4,52.51,183602.0,45.6406,45.6841,45.5537,45.6493,183602.0
2020-08-07 10:10:00,52.5,52.63,52.49,52.56,261869.0,45.6406,45.7536,45.6319,45.6928,261869.0
2020-08-07 10:20:00,52.55,52.63,52.51,52.63,113307.0,45.6841,45.7536,45.6493,45.7536,113307.0
2020-08-07 10:30:00,52.63,52.69,52.61,52.67,338514.0,45.7536,45.8058,45.7363,45.7884,338514.0
2020-08-07 10:40:00,52.68,52.76,52.65,52.76,290550.0,45.7971,45.8667,45.771,45.8667,290550.0
2020-08-07 10:50:00,52.76,52.79,52.68,52.69,366162.0,45.8667,45.8927,45.7971,45.8058,366162.0
2020-08-07 11:00:00,52.69,52.74,52.66,52.73,100983.0,45.8058,45.8493,45.7797,45.8406,100983.0
2020-08-07 11:10:00,52.73,52.75,52.62,52.64,75073.0,45.8406,45.858,45.7449,45.7623,75073.0
2020-08-07 11:20:00,52.63,52.71,52.63,52.66,71185.0,45.7536,45.8232,45.7536,45.7797,71185.0
2020-08-07 11:30:00,52.66,52.71,52.63,52.65,183228.0,45.7797,45.8232,45.7536,45.771,183228.0
2020-08-07 11:40:00,52.65,52.69,52.63,52.68,245910.0,45.771,45.8058,45.7536,45.7971,245910.0
2020-08-07 11:50:00,52.67,52.68,52.51,52.52,201907.0,45.7884,45.7971,45.6493,45.658,201907.0
2020-08-07 12:00:00,52.52,52.56,52.48,52.5,133058.0,45.658,45.6928,45.6232,45.6406,133058.0
2020-08-07 12:10:00,52.51,52.56,52.51,52.54,99790.0,45.6493,45.6928,45.6493,45.6754,99790.0
2020-08-07 12:20:00,52.53,52.56,52.52,52.54,121168.0,45.6667,45.6928,45.658,45.6754,121168.0
2020-08-07 12:30:00,52.54,52.56,52.51,52.56,97097.0,45.6754,45.6928,45.6493,45.6928,97097.0
2020-08-07 12:40:00,52.56,52.56,52.42,52.43,213143.0,45.6928,45.6928,45.5711,45.5798,213143.0
2020-08-07 12:50:00,52.43,52.45,52.37,52.37,302417.0,45.5798,45.5972,45.5276,45.5276,302417.0
2020-08-07 13:00:00,52.37,52.37,52.27,52.27,437302.0,45.5276,45.5276,45.4407,45.4407,437302.0
2020-08-07 13:10:00,52.27,52.31,52.25,52.25,141338.0,45.4407,45.4755,45.4233,45.4233,141338.0
2020-08-07 13:20:00,52.24,52.33,52.24,52.32,126469.0,45.4146,45.4928,45.4146,45.4841,126469.0
2020-08-07 13:30:00,52.33,52.39,52.32,52.38,124111.0,45.4928,45.545,45.4841,45.5363,124111.0
2020-08-07 13:40:00,52.38,52.38,52.29,52.3,170834.0,45.5363,45.5363,45.4581,45.4668,170834.0
2020-08-07 13:50:00,52.29,52.32,52.27,52.3,57120.0,45.4581,45.4841,45.4407,45.4668,57120.0
2020-08-07 14:00:00,52.32,52.35,52.22,52.26,138208.0,45.4841,45.5102,45.3972,45.432,138208.0
2020-08-07 14:10:00,52.26,52.32,52.23,52.23,86281.0,45.432,45.4841,45.4059,45.4059,86281.0
2020-08-07 14:20:00,52.25,52.26,52.19,52.23,132600.0,45.4233,45.432,45.3711,45.4059,132600.0
2020-08-07 14:30:00,52.24,52.33,52.22,52.31,104913.0,45.4146,45.4928,45.3972,45.4755,104913.0
2020-08-07 14:40:00,52.3,52.35,52.26,52.32,80058.0,45.4668,45.5102,45.432,45.4841,80058.0
2020-08-07 14:50:00,52.32,52.37,52.3,52.37,63958.0,45.4841,45.5276,45.4668,45.5276,63958.0
2020-08-07 15:00:00,52.37,52.41,52.35,52.37,96570.0,45.5276,45.5624,45.5102,45.5276,96570.0
2020-08-07 15:10:00,52.38,52.4,52.29,52.39,370646.0,45.5363,45.5537,45.4581,45.545,370646.0
2020-08-07 15:20:00,52.39,52.41,52.35,52.37,64699.0,45.545,45.5624,45.5102,45.5276,64699.0
2020-08-07 15:30:00,52.37,52.43,52.34,52.42,74167.0,45.5276,45.5798,45.5015,45.5711,74167.0
2020-08-07 15:40:00,52.42,52.47,52.41,52.47,149160.0,45.5711,45.6145,45.5624,45.6145,149160.0
2020-08-07 15:50:00,52.47,52.52,52.45,52.49,596057.0,45.6145,45.658,45.5972,45.6319,596057.0
2020-08-10 09:30:00,52.56,52.66,52.55,52.63,306077.0,45.6928,45.7797,45.6841,45.7536,306077.0
2020-08-10 09:40:00,52.64,52.71,52.63,52.7,262904.0,45.7623,45.8232,45.7536,45.8145,262904.0
2020-08-10 09:50:00,52.71,52.71,52.53,52.54,434991.0,45.8232,45.8232,45.6667,45.6754,434991.0
2020-08-10 10:00:00,52.55,52.57,52.51,52.55,284122.0,45.6841,45.7015,45.6493,45.6841,284122.0
2020-08-10 10:10:00,52.55,52.59,52.54,52.57,136701.0,45.6841,45.7189,45.6754,45.7015,136701.0
2020-08-10 10:20:00,52.56,52.58,52.5,52.52,135598.0,45.6928,45.7102,45.6406,45.658,135598.0
2020-08-10 10:30:00,52.51,52.52,52.42,52.43,350560.0,45.6493,45.658,45.5711,45.5798,350560.0
2020-08-10 10:40:00,52.43,52.44,52.32,52.34,227453.0,45.5798,45.5885,45.4841,45.5015,227453.0
2020-08-10 10:50:00,52.34,52.34,52.24,52.26,237849.0,45.5015,45.5015,45.4146,45.432,237849.0
2020-08-10 11:00:00,52.26,52.31,52.23,52.28,394319.0,45.432,45.4755,45.4059,45.4494,394319.0
2020-08-10 11:10:00,52.27,52.32,52.26,52.31,110085.0,45.4407,45.4841,45.432,45.4755,110085.0
2020-08-10 11:20:00,52.32,52.35,52.29,52.34,61076.0,45.4841,45.5102,45.4581,45.5015,61076.0
2020-08-10 11:30:00,52.34,52.38,52.33,52.34,143587.0,45.5015,45.5363,45.4928,45.5015,143587.0
2020-08-10 11:40:00,52.33,52.36,52.26,52.27,122511.0,45.4928,45.5189,45.432,45.4407,122511.0
2020-08-10 11:50:00,52.27,52.36,52.25,52.35,82775.0,45.4407,45.5189,45.4233,45.5102,82775.0
2020-08-10 12:00:00,52.35,52.39,52.34,52.37,62992.0,45.5102,45.545,45.5015,45.5276,62992.0
2020-08-10 12:10:00,52.37,52.4,52.35,52.37,62136.0,45.5276,45.5537,45.5102,45.5276,62136.0
2020-08-10 12:20:00,52.37,52.4,52.36,52.37,87651.0,45.5276,45.5537,45.5189,45.5276,87651.0
2020-08-10 12:30:00,52.37,52.44,52.36,52.43,113869.0,45.5276,45.5885,45.5189,45.5798,113869.0
2020-08-10 12:40:00,52.43,52.5,52.42,52.48,55697.0,45.5798,45.6406,45.5711,45.6232,55697.0
2020-08-10 12:50:00,52.48,52.55,52.48,52.54,214990.0,45.6232,45.6841,45.6232,45.6754,214990.0
2020-08-10 13:00:00,52.54,52.59,52.53,52.58,74396.0,45.6754,45.7189,45.6667,45.7102,74396.0
2020-08-10 13:10:00,52.58,52.6,52.55,52.56,85316.0,45.7102,45.7276,45.6841,45.6928,85316.0
2020-08-10 13:20:00,52.56,52.58,52.54,52.56,64841.0,45.6928,45.7102,45.6754,45.6928,64841.0
2020-08-10 13:30:00,52.56,52.57,52.52,52.53,77446.0,45.6928,45.7015,45.658,45.6667,77446.0
2020-08-10 13:40:00,52.54,52.55,52.5,52.51,148796.0,45.6754,45.6841,45.6406,45.6493,148796.0
2020-08-10 13:50:00,52.51,52.54,52.51,52.53,54167.0,45.6493,45.6754,45.6493,45.6667,54167.0
2020-08-10 14:00:00,52.53,52.59,52.52,52.58,127274.0,45.6667,45.7189,45.658,45.7102,127274.0
2020-08-10 14:10:00,52.58,52.59,52.56,52.58,76532.0,45.7102,45.7189,45.6928,45.7102,76532.0
2020-08-10 14:20:00,52.59,52.6,52.56,52.6,283364.0,45.7189,45.7276,45.6928,45.7276,283364.0
2020-08-10 14:30:00,52.59,52.6,52.55,52.55,148135.0,45.7189,45.7276,45.6841,45.6841,148135.0
2020-08-10 14:40:00,52.55,52.58,52.53,52.55,220460.0,45.6841,45.7102,45.6667,45.6841,220460.0
2020-08-10 14:50:00,52.55,52.62,52.55,52.61,192940.0,45.6841,45.7449,45.6841,45.7363,192940.0
2020-08-10 15:00:00,52.61,52.62,52.59,52.59,282626.0,45.7363,45.7449,45.7189,45.7189,282626.0
2020-08-10 15:10:00,52.59,52.6,52.55,52.56,274868.0,45.7189,45.7276,45.6841,45.6928,274868.0
2020-08-10 15:20:00,52.56,52.58,52.53,52.55,321647.0,45.6928,45.7102,45.6667,45.6841,321647.0
2020-08-10 15:30:00,52.54,52.57,52.52,52.52,388739.0,45.6754,45.7015,45.658,45.658,388739.0
2020-08-10 15:40:00,52.53,52.55,52.5,52.5,586636.0,45.6667,45.6841,45.6406,45.6406,586636.0
2020-08-10 15:50:00,52.5,52.64,52.5,52.64,1398827.0,45.6406,45.7623,45.6406,45.7623,1398827.0
2020-08-11 09:30:00,52.94,52.98,52.83,52.98,664920.0,46.0231,46.0579,45.9275,46.0579,664920.0
2020-08-11 09:40:00,52.98,53.04,52.96,53.01,192967.0,46.0579,46.1101,46.0405,46.084,192967.0
2020-08-11 09:50:00,53.02,53.02,52.88,52.88,212858.0,46.0927,46.0927,45.971,45.971,212858.0
2020-08-11 10:00:00,52.88,52.88,52.71,52.74,203184.0,45.971,45.971,45.8232,45.8493,203184.0
2020-08-11 10:10:00,52.74,52.87,52.74,52.86,426112.0,45.8493,45.9623,45.8493,45.9536,426112.0
2020-08-11 10:20:00,52.87,52.87,52.79,52.82,90615.0,45.9623,45.9623,45.8927,45.9188,90615.0
2020-08-11 10:30:00,52.81,52.94,52.75,52.94,347879.0,45.9101,46.0231,45.858,46.0231,347879.0
2020-08-11 10:40:00,52.94,52.99,52.93,52.94,267764.0,46.0231,46.0666,46.0144,46.0231,267764.0
2020-08-11 10:50:00,52.94,53.0,52.94,52.96,163964.0,46.0231,46.0753,46.0231,46.0405,163964.0
2020-08-11 11:00:00,52.97,53.04,52.95,53.04,104263.0,46.0492,46.1101,46.0318,46.1101,104263.0
2020-08-11 11:10:00,53.04,53.05,52.98,52.98,161903.0,46.1101,46.1188,46.0579,46.0579,161903.0
2020-08-11 11:20:00,52.98,53.0,52.93,52.93,133238.0,46.0579,46.0753,46.0144,46.0144,133238.0
2020-08-11 11:30:00,52.93,52.99,52.89,52.95,171242.0,46.0144,46.0666,45.9797,46.0318,171242.0
2020-08-11 11:40:00,52.95,52.96,52.88,52.88,75953.0,46.0318,46.0405,45.971,45.971,75953.0
2020-08-11 11:50:00,52.88,52.9,52.84,52.86,123978.0,45.971,45.9884,45.9362,45.9536,123978.0
2020-08-11 12:00:00,52.86,52.87,52.8,52.84,238070.0,45.9536,45.9623,45.9014,45.9362,238070.0
2020-08-11 12:10:00,52.84,52.89,52.81,52.87,158524.0,45.9362,45.9797,45.9101,45.9623,158524.0
2020-08-11 12:20:00,52.88,52.94,52.88,52.92,74756.0,45.971,46.0231,45.971,46.0058,74756.0
2020-08-11 12:30:00,52.92,52.96,52.91,52.96,133096.0,46.0058,46.0405,45.9971,46.0405,133096.0
2020-08-11 12:40:00,52.96,52.98,52.95,52.96,91590.0,46.0405,46.0579,46.0318,46.0405,91590.0
2020-08-11 12:50:00,52.97,52.99,52.94,52.97,44231.0,46.0492,46.0666,46.0231,46.0492,44231.0
2020-08-11 13:00:00,52.97,52.97,52.93,52.95,63450.0,46.0492,46.0492,46.0144,46.0318,63450.0
2020-08-11 13:10:00,52.95,52.95,52.87,52.9,452775.0,46.0318,46.0318,45.9623,45.9884,452775.0
2020-08-11 13:20:00,52.9,52.94,52.87,52.9,153290.0,45.9884,46.0231,45.9623,45.9884,153290.0
2020-08-11 13:30:00,52.91,52.91,52.86,52.88,112258.0,45.9971,45.9971,45.9536,45.971,112258.0
2020-08-11 13:40:00,52.88,52.89,52.84,52.86,162000.0,45.971,45.9797,45.9362,45.9536,162000.0
2020-08-11 13:50:00,52.85,52.91,52.85,52.88,84054.0,45.9449,45.9971,45.9449,45.971,84054.0
2020-08-11 14:00:00,52.88,52.91,52.87,52.9,79902.0,45.971,45.9971,45.9623,45.9884,79902.0
2020-08-11 14:10:00,52.91,52.91,52.82,52.84,84406.0,45.9971,45.9971,45.9188,45.9362,84406.0
2020-08-11 14:20:00,52.85,52.85,52.73,52.74,226325.0,45.9449,45.9449,45.8406,45.8493,226325.0
2020-08-11 14:30:00,52.73,52.74,52.66,52.7,100244.0,45.8406,45.8493,45.7797,45.8145,100244.0
2020-08-11 14:40:00,52.69,52.75,52.68,52.69,226353.0,45.8058,45.858,45.7971,45.8058,226353.0
2020-08-11 14:50:00,52.69,52.74,52.68,52.71,64931.0,45.8058,45.8493,45.7971,45.8232,64931.0
2020-08-11 15:00:00,52.71,52.72,52.64,52.66,128770.0,45.8232,45.8319,45.7623,45.7797,128770.0
2020-08-11 15:10:00,52.65,52.71,52.42,52.44,452971.0,45.771,45.8232,45.5711,45.5885,452971.0
2020-08-11 15:20:00,52.44,52.57,52.43,52.55,215542.0,45.5885,45.7015,45.5798,45.6841,215542.0
2020-08-11 15:30:00,52.56,52.56,52.44,52.51,180817.0,45.6928,45.6928,45.5885,45.6493,180817.0
2020-08-11 15:40:00,52.52,52.55,52.46,52.52,241244.0,45.658,45.6841,45.6059,45.658,241244.0
2020-08-11 15:50:00,52.51,52.51,52.42,52.48,482437.0,45.6493,45.6493,45.5711,45.6232,482437.0
2020-08-12 09:30:00,52.98,53.05,52.93,52.94,464270.0,46.0579,46.1188,46.0144,46.0231,464270.0
2020-08-12 09:40:00,52.94,52.98,52.86,52.98,248808.0,46.0231,46.0579,45.9536,46.0579,248808.0
2020-08-12 09:50:00,52.97,52.99,52.9,52.91,407293.0,46.0492,46.0666,45.9884,45.9971,407293.0
2020-08-12 10:00:00,52.92,52.94,52.88,52.9,187235.0,46.0058,46.0231,45.971,45.9884,187235.0
2020-08-12 10:10:00,52.9,52.99,52.89,52.97,109885.0,45.9884,46.0666,45.9797,46.0492,109885.0
2020-08-12 10:20:00,52.97,53.12,52.96,53.1,245977.0,46.0492,46.1796,46.0405,46.1622,245977.0
2020-08-12 10:30:00,53.11,53.13,53.06,53.06,231808.0,46.1709,46.1883,46.1275,46.1275,231808.0
2020-08-12 10:40:00,53.06,53.11,53.05,53.1,97211.0,46.1275,46.1709,46.1188,46.1622,97211.0
2020-08-12 10:50:00,53.11,53.22,53.11,53.21,311855.0,46.1709,46.2666,46.1709,46.2579,311855.0
2020-08-12 11:00:00,53.21,53.23,53.15,53.18,258062.0,46.2579,46.2753,46.2057,46.2318,258062.0
2020-08-12 11:10:00,53.17,53.2,53.14,53.16,445126.0,46.2231,46.2492,46.197,46.2144,445126.0
2020-08-12 11:20:00,53.17,53.21,53.16,53.18,196610.0,46.2231,46.2579,46.2144,46.2318,196610.0
2020-08-12 11:30:00,53.18,53.23,53.17,53.2,215696.0,46.2318,46.2753,46.2231,46.2492,215696.0
2020-08-12 11:40:00,53.2,53.26,53.2,53.21,239793.0,46.2492,46.3013,46.2492,46.2579,239793.0
2020-08-12 11:50:00,53.22,53.23,53.17,53.17,65591.0,46.2666,46.2753,46.2231,46.2231,65591.0
2020-08-12 12:00:00,53.16,53.23,53.16,53.22,73426.0,46.2144,46.2753,46.2144,46.2666,73426.0
2020-08-12 12:10:00,53.22,53.25,53.21,53.23,57146.0,46.2666,46.2926,46.2579,46.2753,57146.0
2020-08-12 12:20:00,53.22,53.27,53.22,53.26,89853.0,46.2666,46.31,46.2666,46.3013,89853.0
2020-08-12 12:30:00,53.27,53.28,53.18,53.25,3655878.0,46.31,46.3187,46.2318,46.2926,3655878.0
2020-08-12 12:40:00,53.25,53.25,53.21,53.21,513529.0,46.2926,46.2926,46.2579,46.2579,513529.0
2020-08-12 12:50:00,53.2,53.21,53.11,53.12,185937.0,46.2492,46.2579,46.1709,46.1796,185937.0
2020-08-12 13:00:00,53.12,53.18,53.12,53.13,213796.0,46.1796,46.2318,46.1796,46.1883,213796.0
2020-08-12 13:10:00,53.13,53.16,53.11,53.13,289395.0,46.1883,46.2144,46.1709,46.1883,289395.0
2020-08-12 13:20:00,53.13,53.15,53.08,53.09,67642.0,46.1883,46.2057,46.1448,46.1535,67642.0
2020-08-12 13:30:00,53.1,53.16,53.1,53.15,172071.0,46.1622,46.2144,46.1622,46.2057,172071.0
2020-08-12 13:40:00,53.15,53.19,53.14,53.19,151242.0,46.2057,46.2405,46.197,46.2405,151242.0
2020-08-12 13:50:00,53.19,53.22,53.17,53.21,142669.0,46.2405,46.2666,46.2231,46.2579,142669.0
2020-08-12 14:00:00,53.21,53.23,53.17,53.18,176459.0,46.2579,46.2753,46.2231,46.2318,176459.0
2020-08-12 14:10:00,53.18,53.2,53.16,53.18,90444.0,46.2318,46.2492,46.2144,46.2318,90444.0
2020-08-12 14:20:00,53.18,53.22,53.17,53.18,152866.0,46.2318,46.2666,46.2231,46.2318,152866.0
2020-08-12 14:30:00,53.18,53.2,53.16,53.16,89640.0,46.2318,46.2492,46.2144,46.2144,89640.0
2020-08-12 14:40:00,53.16,53.21,53.16,53.21,172291.0,46.2144,46.2579,46.2144,46.2579,172291.0
2020-08-12 14:50:00,53.22,53.23,53.16,53.17,151242.0,46.2666,46.2753,46.2144,46.2231,151242.0
2020-08-12 15:00:00,53.17,53.2,53.16,53.18,131589.0,46.2231,46.2492,46.2144,46.2318,131589.0
2020-08-12 15:10:00,53.18,53.23,53.17,53.21,346889.0,46.2318,46.2753,46.2231,46.2579,346889.0
2020-08-12 15:20:00,53.21,53.22,53.18,53.18,118554.0,46.2579,46.2666,46.2318,46.2318,118554.0
2020-08-12 15:30:00,53.18,53.18,53.09,53.16,215310.0,46.2318,46.2318,46.1535,46.2144,215310.0
2020-08-12 15:40:00,53.15,53.17,53.12,53.16,158918.0,46.2057,46.2231,46.1796,46.2144,158918.0
2020-08-12 15:50:00,53.16,53.18,53.1,53.13,350591.0,46.2144,46.2318,46.1622,46.1883,350591.0
2020-08-13 09:30:00,53.05,53.07,52.94,53.01,216069.0,46.1188,46.1362,46.0231,46.084,216069.0
2020-08-13 09:40:00,53.02,53.09,52.95,53.01,273989.0,46.0927,46.1535,46.0318,46.084,273989.0
2020-08-13 09:50:00,53.01,53.03,52.97,53.02,324398.0,46.084,46.1014,46.0492,46.0927,324398.0
2020-08-13 10:00:00,53.03,53.04,52.98,53.01,161820.0,46.1014,46.1101,46.0579,46.084,161820.0
2020-08-13 10:10:00,53.01,53.05,52.94,53.0,164265.0,46.084,46.1188,46.0231,46.0753,164265.0
2020-08-13 10:20:00,53.0,53.06,53.0,53.04,260870.0,46.0753,46.1275,46.0753,46.1101,260870.0
2020-08-13 10:30:00,53.05,53.09,53.04,53.08,95876.0,46.1188,46.1535,46.1101,46.1448,95876.0
2020-08-13 10:40:00,53.08,53.1,53.04,53.09,133419.0,46.1448,46.1622,46.1101,46.1535,133419.0
2020-08-13 10:50:00,53.1,53.12,53.05,53.1,148473.0,46.1622,46.1796,46.1188,46.1622,148473.0
2020-08-13 11:00:00,53.1,53.14,53.1,53.11,221103.0,46.1622,46.197,46.1622,46.1709,221103.0
2020-08-13 11:10:00,53.11,53.11,53.08,53.09,98699.0,46.1709,46.1709,46.1448,46.1535,98699.0
2020-08-13 11:20:00,53.09,53.1,53.05,53.05,43994.0,46.1535,46.1622,46.1188,46.1188,43994.0
2020-08-13 11:30:00,53.05,53.06,52.95,52.96,227264.0,46.1188,46.1275,46.0318,46.0405,227264.0
2020-08-13 11:40:00,52.95,52.95,52.9,52.93,84850.0,46.0318,46.0318,45.9884,46.0144,84850.0
2020-08-13 11:50:00,52.93,52.97,52.93,52.94,74040.0,46.0144,46.0492,46.0144,46.0231,74040.0
2020-08-13 12:00:00,52.95,53.01,52.95,53.01,117260.0,46.0318,46.084,46.0318,46.084,117260.0
2020-08-13 12:10:00,53.01,53.05,53.0,53.03,106983.0,46.084,46.1188,46.0753,46.1014,106983.0
2020-08-13 12:20:00,53.03,53.06,53.02,53.04,64010.0,46.1014,46.1275,46.0927,46.1101,64010.0
2020-08-13 12:30:00,53.04,53.08,53.03,53.07,47990.0,46.1101,46.1448,46.1014,46.1362,47990.0
2020-08-13 12:40:00,53.08,53.09,53.07,53.08,34546.0,46.1448,46.1535,46.1362,46.1448,34546.0
2020-08-13 12:50:00,53.08,53.1,53.07,53.1,53401.0,46.1448,46.1622,46.1362,46.1622,53401.0
2020-08-13 13:00:00,53.1,53.12,53.05,53.05,91087.0,46.1622,46.1796,46.1188,46.1188,91087.0
2020-08-13 13:10:00,53.04,53.07,53.02,53.03,100128.0,46.1101,46.1362,46.0927,46.1014,100128.0
2020-08-13 13:20:00,53.03,53.04,52.99,53.01,61142.0,46.1014,46.1101,46.0666,46.084,61142.0
2020-08-13 13:30:00,53.01,53.03,52.95,52.99,107575.0,46.084,46.1014,46.0318,46.0666,107575.0
2020-08-13 13:40:00,52.99,53.06,52.98,53.05,74724.0,46.0666,46.1275,46.0579,46.1188,74724.0
2020-08-13 13:50:00,53.05,53.06,53.02,53.03,90463.0,46.1188,46.1275,46.0927,46.1014,90463.0
2020-08-13 14:00:00,53.05,53.05,52.96,52.98,40092.0,46.1188,46.1188,46.0405,46.0579,40092.0
2020-08-13 14:10:00,52.98,52.98,52.89,52.89,47680.0,46.0579,46.0579,45.9797,45.9797,47680.0
2020-08-13 14:20:00,52.89,52.89,52.8,52.86,156232.0,45.9797,45.9797,45.9014,45.9536,156232.0
2020-08-13 14:30:00,52.85,52.88,52.76,52.8,106891.0,45.9449,45.971,45.8667,45.9014,106891.0
2020-08-13 14:40:00,52.79,52.86,52.79,52.82,90889.0,45.8927,45.9536,45.8927,45.9188,90889.0
2020-08-13 14:50:00,52.82,52.83,52.74,52.78,394066.0,45.9188,45.9275,45.8493,45.884,394066.0
2020-08-13 15:00:00,52.78,52.82,52.75,52.76,146806.0,45.884,45.9188,45.858,45.8667,146806.0
2020-08-13 15:10:00,52.76,52.84,52.74,52.83,118386.0,45.8667,45.9362,45.8493,45.9275,118386.0
2020-08-13 15:20:00,52.84,52.9,52.84,52.89,52863.0,45.9362,45.9884,45.9362,45.9797,52863.0
2020-08-13 15:30:00,52.91,52.93,52.87,52.88,181824.0,45.9971,46.0144,45.9623,45.971,181824.0
2020-08-13 15:40:00,52.88,52.93,52.87,52.89,177656.0,45.971,46.0144,45.9623,45.9797,177656.0
2020-08-13 15:50:00,52.89,52.96,52.87,52.95,430994.0,45.9797,46.0405,45.9623,46.0318,430994.0
2020-08-14 09:30:00,52.79,52.89,52.76,52.88,285970.0,45.8927,45.9797,45.8667,45.971,285970.0
2020-08-14 09:40:00,52.87,52.93,52.85,52.86,275115.0,45.9623,46.0144,45.9449,45.9536,275115.0
2020-08-14 09:50:00,52.87,52.94,52.86,52.93,275377.0,45.9623,46.0231,45.9536,46.0144,275377.0
2020-08-14 10:00:00,52.93,52.94,52.84,52.88,294510.0,46.0144,46.0231,45.9362,45.971,294510.0
2020-08-14 10:10:00,52.88,52.9,52.81,52.81,171320.0,45.971,45.9884,45.9101,45.9101,171320.0
2020-08-14 10:20:00,52.82,52.84,52.75,52.76,69158.0,45.9188,45.9362,45.858,45.8667,69158.0
2020-08-14 10:30:00,52.77,52.86,52.75,52.83,67363.0,45.8754,45.9536,45.858,45.9275,67363.0
2020-08-14 10:40:00,52.84,52.93,52.83,52.9,380976.0,45.9362,46.0144,45.9275,45.9884,380976.0
2020-08-14 10:50:00,52.91,52.93,52.84,52.86,141811.0,45.9971,46.0144,45.9362,45.9536,141811.0
2020-08-14 11:00:00,52.86,52.89,52.82,52.86,215148.0,45.9536,45.9797,45.9188,45.9536,215148.0
2020-08-14 11:10:00,52.86,52.88,52.84,52.87,51454.0,45.9536,45.971,45.9362,45.9623,51454.0
2020-08-14 11:20:00,52.87,52.92,52.86,52.92,69346.0,45.9623,46.0058,45.9536,46.0058,69346.0
2020-08-14 11:30:00,52.92,52.93,52.89,52.9,61136.0,46.0058,46.0144,45.9797,45.9884,61136.0
2020-08-14 11:40:00,52.9,52.91,52.83,52.85,110772.0,45.9884,45.9971,45.9275,45.9449,110772.0
2020-08-14 11:50:00,52.85,52.87,52.83,52.87,65548.0,45.9449,45.9623,45.9275,45.9623,65548.0
2020-08-14 12:00:00,52.87,52.88,52.84,52.86,260459.0,45.9623,45.971,45.9362,45.9536,260459.0
2020-08-14 12:10:00,52.87,52.87,52.78,52.8,270032.0,45.9623,45.9623,45.884,45.9014,270032.0
2020-08-14 12:20:00,52.79,52.81,52.78,52.8,200734.0,45.8927,45.9101,45.884,45.9014,200734.0
2020-08-14 12:30:00,52.81,52.84,52.79,52.83,320134.0,45.9101,45.9362,45.8927,45.9275,320134.0
2020-08-14 12:40:00,52.83,52.85,52.8,52.82,273346.0,45.9275,45.9449,45.9014,45.9188,273346.0
2020-08-14 12:50:00,52.82,52.85,52.82,52.84,133981.0,45.9188,45.9449,45.9188,45.9362,133981.0
2020-08-14 13:00:00,52.83,52.86,52.83,52.85,52009.0,45.9275,45.9536,45.9275,45.9449,52009.0
2020-08-14 13:10:00,52.85,52.92,52.84,52.91,34517.0,45.9449,46.0058,45.9362,45.9971,34517.0
2020-08-14 13:20:00,52.9,52.92,52.87,52.92,51158.0,45.9884,46.0058,45.9623,46.0058,51158.0
2020-08-14 13:30:00,52.92,52.93,52.9,52.92,48724.0,46.0058,46.0144,45.9884,46.0058,48724.0
2020-08-14 13:40:00,52.91,52.93,52.86,52.87,120332.0,45.9971,46.0144,45.9536,45.9623,120332.0
2020-08-14 13:50:00,52.86,52.87,52.84,52.87,131534.0,45.9536,45.9623,45.9362,45.9623,131534.0
2020-08-14 14:00:00,52.86,52.88,52.83,52.87,90466.0,45.9536,45.971,45.9275,45.9623,90466.0
2020-08-14 14:10:00,52.87,52.89,52.85,52.87,158319.0,45.9623,45.9797,45.9449,45.9623,158319.0
2020-08-14 14:20:00,52.87,52.89,52.84,52.88,101277.0,45.9623,45.9797,45.9362,45.971,101277.0
2020-08-14 14:30:00,52.88,52.9,52.87,52.87,57726.0,45.971,45.9884,45.9623,45.9623,57726.0
2020-08-14 14:40:00,52.88,52.88,52.82,52.83,89887.0,45.971,45.971,45.9188,45.9275,89887.0
2020-08-14 14:50:00,52.83,52.86,52.83,52.84,51419.0,45.9275,45.9536,45.9275,45.9362,51419.0
2020-08-14 15:00:00,52.84,52.84,52.8,52.82,88648.0,45.9362,45.9362,45.9014,45.9188,88648.0
2020-08-14 15:10:00,52.81,52.82,52.77,52.78,48287.0,45.9101,45.9188,45.8754,45.884,48287.0
2020-08-14 15:20:00,52.79,52.82,52.77,52.81,298169.0,45.8927,45.9188,45.8754,45.9101,298169.0
2020-08-14 15:30:00,52.81,52.82,52.77,52.8,79762.0,45.9101,45.9188,45.8754,45.9014,79762.0
2020-08-14 15:40:00,52.79,52.83,52.77,52.81,101377.0,45.8927,45.9275,45.8754,45.9101,101377.0
2020-08-14 15:50:00,52.81,52.91,52.8,52.91,612171.0,45.9101,45.9971,45.9014,45.9971,612171.0
2020-08-17 09:30:00,53.28,53.34,53.17,53.31,1290408.0,46.3187,46.3709,46.2231,46.3448,1290408.0
2020-08-17 09:40:00,53.32,53.47,53.32,53.47,165184.0,46.3535,46.4839,46.3535,46.4839,165184.0
2020-08-17 09:50:00,53.47,53.52,53.42,53.43,142233.0,46.4839,46.5274,46.4404,46.4491,142233.0
2020-08-17 10:00:00,53.43,53.44,53.38,53.4,246714.0,46.4491,46.4578,46.4057,46.423,246714.0
2020-08-17 10:10:00,53.4,53.42,53.31,53.32,101949.0,46.423,46.4404,46.3448,46.3535,101949.0
2020-08-17 10:20:00,53.31,53.43,53.31,53.42,141744.0,46.3448,46.4491,46.3448,46.4404,141744.0
2020-08-17 10:30:00,53.43,53.45,53.4,53.43,460361.0,46.4491,46.4665,46.423,46.4491,460361.0
2020-08-17 10:40:00,53.42,53.43,53.35,53.36,208072.0,46.4404,46.4491,46.3796,46.3883,208072.0
2020-08-17 10:50:00,53.36,53.4,53.34,53.36,176915.0,46.3883,46.423,46.3709,46.3883,176915.0
2020-08-17 11:00:00,53.36,53.38,53.32,53.34,222122.0,46.3883,46.4057,46.3535,46.3709,222122.0
2020-08-17 11:10:00,53.35,53.4,53.33,53.39,77341.0,46.3796,46.423,46.3622,46.4143,77341.0
2020-08-17 11:20:00,53.38,53.45,53.38,53.45,252048.0,46.4057,46.4665,46.4057,46.4665,252048.0
2020-08-17 11:30:00,53.44,53.45,53.4,53.4,117787.0,46.4578,46.4665,46.423,46.423,117787.0
2020-08-17 11:40:00,53.4,53.42,53.38,53.4,105831.0,46.423,46.4404,46.4057,46.423,105831.0
2020-08-17 11:50:00,53.4,53.44,53.39,53.44,96217.0,46.423,46.4578,46.4143,46.4578,96217.0
2020-08-17 12:00:00,53.44,53.45,53.42,53.43,54203.0,46.4578,46.4665,46.4404,46.4491,54203.0
2020-08-17 12:10:00,53.44,53.44,53.4,53.4,66927.0,46.4578,46.4578,46.423,46.423,66927.0
2020-08-17 12:20:00,53.41,53.41,53.35,53.35,146293.0,46.4317,46.4317,46.3796,46.3796,146293.0
2020-08-17 12:30:00,53.35,53.37,53.33,53.36,180609.0,46.3796,46.397,46.3622,46.3883,180609.0
2020-08-17 12:40:00,53.37,53.4,53.36,53.4,163674.0,46.397,46.423,46.3883,46.423,163674.0
2020-08-17 12:50:00,53.4,53.43,53.4,53.41,56054.0,46.423,46.4491,46.423,46.4317,56054.0
2020-08-17 13:00:00,53.41,53.43,53.41,53.43,70660.0,46.4317,46.4491,46.4317,46.4491,70660.0
2020-08-17 13:10:00,53.43,53.47,53.42,53.47,69491.0,46.4491,46.4839,46.4404,46.4839,69491.0
2020-08-17 13:20:00,53.47,53.48,53.44,53.45,183711.0,46.4839,46.4926,46.4578,46.4665,183711.0
2020-08-17 13:30:00,53.45,53.46,53.4,53.4,87597.0,46.4665,46.4752,46.423,46.423,87597.0
2020-08-17 13:40:00,53.4,53.41,53.39,53.39,79936.0,46.423,46.4317,46.4143,46.4143,79936.0
2020-08-17 13:50:00,53.4,53.42,53.38,53.41,84342.0,46.423,46.4404,46.4057,46.4317,84342.0
2020-08-17 14:00:00,53.41,53.43,53.4,53.41,79298.0,46.4317,46.4491,46.423,46.4317,79298.0
2020-08-17 14:10:00,53.42,53.47,53.41,53.46,22148.0,46.4404,46.4839,46.4317,46.4752,22148.0
2020-08-17 14:20:00,53.47,53.5,53.45,53.49,154098.0,46.4839,46.51,46.4665,46.5013,154098.0
2020-08-17 14:30:00,53.49,53.5,53.47,53.48,163659.0,46.5013,46.51,46.4839,46.4926,163659.0
2020-08-17 14:40:00,53.48,53.5,53.47,53.48,28408.0,46.4926,46.51,46.4839,46.4926,28408.0
2020-08-17 14:50:00,53.49,53.5,53.46,53.5,122977.0,46.5013,46.51,46.4752,46.51,122977.0
2020-08-17 15:00:00,53.5,53.5,53.45,53.45,327847.0,46.51,46.51,46.4665,46.4665,327847.0
2020-08-17 15:10:00,53.45,53.47,53.44,53.47,92616.0,46.4665,46.4839,46.4578,46.4839,92616.0
2020-08-17 15:20:00,53.46,53.47,53.43,53.47,107300.0,46.4752,46.4839,46.4491,46.4839,107300.0
2020-08-17 15:30:00,53.46,53.48,53.44,53.48,101374.0,46.4752,46.4926,46.4578,46.4926,101374.0
2020-08-17 15:40:00,53.48,53.51,53.44,53.51,250733.0,46.4926,46.5187,46.4578,46.5187,250733.0
2020-08-17 15:50:00,53.51,53.54,53.47,53.51,723939.0,46.5187,46.5447,46.4839,46.5187,723939.0
2020-08-18 09:30:00,53.47,53.56,53.42,53.51,573476.0,46.4839,46.5621,46.4404,46.5187,573476.0
2020-08-18 09:40:00,53.51,53.54,53.44,53.53,196352.0,46.5187,46.5447,46.4578,46.5361,196352.0
2020-08-18 09:50:00,53.53,53.53,53.32,53.36,483384.0,46.5361,46.5361,46.3535,46.3883,483384.0
2020-08-18 10:00:00,53.37,53.4,53.23,53.24,629471.0,46.397,46.423,46.2753,46.2839,629471.0
2020-08-18 10:10:00,53.22,53.32,53.22,53.28,273497.0,46.2666,46.3535,46.2666,46.3187,273497.0
2020-08-18 10:20:00,53.29,53.29,53.1,53.11,329450.0,46.3274,46.3274,46.1622,46.1709,329450.0
2020-08-18 10:30:00,53.1,53.24,53.08,53.23,112748.0,46.1622,46.2839,46.1448,46.2753,112748.0
2020-08-18 10:40:00,53.25,53.27,53.2,53.26,264870.0,46.2926,46.31,46.2492,46.3013,264870.0
2020-08-18 10:50:00,53.27,53.3,53.22,53.27,90995.0,46.31,46.3361,46.2666,46.31,90995.0
2020-08-18 11:00:00,53.27,53.29,53.21,53.28,402772.0,46.31,46.3274,46.2579,46.3187,402772.0
2020-08-18 11:10:00,53.29,53.31,53.25,53.29,83144.0,46.3274,46.3448,46.2926,46.3274,83144.0
2020-08-18 11:20:00,53.29,53.31,53.24,53.25,35214.0,46.3274,46.3448,46.2839,46.2926,35214.0
2020-08-18 11:30:00,53.25,53.32,53.25,53.32,27122.0,46.2926,46.3535,46.2926,46.3535,27122.0
2020-08-18 11:40:00,53.31,53.33,53.29,53.3,38984.0,46.3448,46.3622,46.3274,46.3361,38984.0
2020-08-18 11:50:00,53.3,53.36,53.3,53.33,250654.0,46.3361,46.3883,46.3361,46.3622,250654.0
2020-08-18 12:00:00,53.33,53.36,53.3,53.36,153011.0,46.3622,46.3883,46.3361,46.3883,153011.0
2020-08-18 12:10:00,53.36,53.4,53.35,53.39,98578.0,46.3883,46.423,46.3796,46.4143,98578.0
2020-08-18 12:20:00,53.38,53.4,53.37,53.39,56620.0,46.4057,46.423,46.397,46.4143,56620.0
2020-08-18 12:30:00,53.38,53.44,53.37,53.44,161763.0,46.4057,46.4578,46.397,46.4578,161763.0
2020-08-18 12:40:00,53.43,53.44,53.41,53.42,77459.0,46.4491,46.4578,46.4317,46.4404,77459.0
2020-08-18 12:50:00,53.43,53.44,53.4,53.42,74688.0,46.4491,46.4578,46.423,46.4404,74688.0
2020-08-18 13:00:00,53.41,53.42,53.37,53.41,115838.0,46.4317,46.4404,46.397,46.4317,115838.0
2020-08-18 13:10:00,53.4,53.41,53.36,53.37,128891.0,46.423,46.4317,46.3883,46.397,128891.0
2020-08-18 13:20:00,53.37,53.37,53.3,53.33,166728.0,46.397,46.397,46.3361,46.3622,166728.0
2020-08-18 13:30:00,53.33,53.37,53.32,53.36,42118.0,46.3622,46.397,46.3535,46.3883,42118.0
2020-08-18 13:40:00,53.37,53.38,53.34,53.37,29687.0,46.397,46.4057,46.3709,46.397,29687.0
2020-08-18 13:50:00,53.38,53.38,53.35,53.36,61145.0,46.4057,46.4057,46.3796,46.3883,61145.0
2020-08-18 14:00:00,53.36,53.37,53.32,53.37,119291.0,46.3883,46.397,46.3535,46.397,119291.0
2020-08-18 14:10:00,53.36,53.38,53.35,53.36,42923.0,46.3883,46.4057,46.3796,46.3883,42923.0
2020-08-18 14:20:00,53.37,53.4,53.36,53.39,38458.0,46.397,46.423,46.3883,46.4143,38458.0
2020-08-18 14:30:00,53.39,53.42,53.38,53.41,28665.0,46.4143,46.4404,46.4057,46.4317,28665.0
2020-08-18 14:40:00,53.4,53.42,53.4,53.41,160523.0,46.423,46.4404,46.423,46.4317,160523.0
2020-08-18 14:50:00,53.4,53.42,53.39,53.41,66254.0,46.423,46.4404,46.4143,46.4317,66254.0
2020-08-18 15:00:00,53.41,53.43,53.39,53.4,96600.0,46.4317,46.4491,46.4143,46.423,96600.0
2020-08-18 15:10:00,53.4,53.47,53.4,53.44,81436.0,46.423,46.4839,46.423,46.4578,81436.0
2020-08-18 15:20:00,53.45,53.48,53.43,53.46,65082.0,46.4665,46.4926,46.4491,46.4752,65082.0
2020-08-18 15:30:00,53.45,53.5,53.31,53.32,429123.0,46.4665,46.51,46.3448,46.3535,429123.0
2020-08-18 15:40:00,53.32,53.43,53.32,53.41,417961.0,46.3535,46.4491,46.3535,46.4317,417961.0
2020-08-18 15:50:00,53.4,53.52,53.37,53.49,5227074.0,46.423,46.5274,46.397,46.5013,5227074.0
2020-08-19 09:30:00,53.35,53.36,53.24,53.27,274838.0,46.3796,46.3883,46.2839,46.31,274838.0
2020-08-19 09:40:00,53.26,53.28,53.12,53.14,161329.0,46.3013,46.3187,46.1796,46.197,161329.0
2020-08-19 09:50:00,53.15,53.18,53.07,53.12,179139.0,46.2057,46.2318,46.1362,46.1796,179139.0
2020-08-19 10:00:00,53.12,53.17,53.09,53.16,97364.0,46.1796,46.2231,46.1535,46.2144,97364.0
2020-08-19 10:10:00,53.17,53.25,53.16,53.23,440907.0,46.2231,46.2926,46.2144,46.2753,440907.0
2020-08-19 10:20:00,53.23,53.31,53.22,53.31,264317.0,46.2753,46.3448,46.2666,46.3448,264317.0
2020-08-19 10:30:00,53.3,53.34,53.27,53.28,73565.0,46.3361,46.3709,46.31,46.3187,73565.0
2020-08-19 10:40:00,53.28,53.3,53.23,53.27,132453.0,46.3187,46.3361,46.2753,46.31,132453.0
2020-08-19 10:50:00,53.26,53.31,53.25,53.29,193235.0,46.3013,46.3448,46.2926,46.3274,193235.0
2020-08-19 11:00:00,53.29,53.31,53.21,53.22,185545.0,46.3274,46.3448,46.2579,46.2666,185545.0
2020-08-19 11:10:00,53.22,53.22,53.16,53.16,54947.0,46.2666,46.2666,46.2144,46.2144,54947.0
2020-08-19 11:20:00,53.16,53.22,53.16,53.21,47298.0,46.2144,46.2666,46.2144,46.2579,47298.0
2020-08-19 11:30:00,53.21,53.3,53.21,53.27,37629.0,46.2579,46.3361,46.2579,46.31,37629.0
2020-08-19 11:40:00,53.28,53.29,53.25,53.28,103990.0,46.3187,46.3274,46.2926,46.3187,103990.0
2020-08-19 11:50:00,53.28,53.3,53.25,53.27,53741.0,46.3187,46.3361,46.2926,46.31,53741.0
2020-08-19 12:00:00,53.27,53.29,53.24,53.27,91804.0,46.31,46.3274,46.2839,46.31,91804.0
2020-08-19 12:10:00,53.27,53.29,53.24,53.24,39760.0,46.31,46.3274,46.2839,46.2839,39760.0
2020-08-19 12:20:00,53.23,53.25,53.22,53.23,78062.0,46.2753,46.2926,46.2666,46.2753,78062.0
2020-08-19 12:30:00,53.24,53.25,53.21,53.22,70026.0,46.2839,46.2926,46.2579,46.2666,70026.0
2020-08-19 12:40:00,53.21,53.22,53.19,53.2,74410.0,46.2579,46.2666,46.2405,46.2492,74410.0
2020-08-19 12:50:00,53.21,53.23,53.2,53.23,39308.0,46.2579,46.2753,46.2492,46.2753,39308.0
2020-08-19 13:00:00,53.22,53.23,53.19,53.2,64287.0,46.2666,46.2753,46.2405,46.2492,64287.0
2020-08-19 13:10:00,53.2,53.26,53.19,53.26,31967.0,46.2492,46.3013,46.2405,46.3013,31967.0
2020-08-19 13:20:00,53.27,53.27,53.23,53.23,35895.0,46.31,46.31,46.2753,46.2753,35895.0
2020-08-19 13:30:00,53.24,53.25,53.23,53.24,49643.0,46.2839,46.2926,46.2753,46.2839,49643.0
2020-08-19 13:40:00,53.25,53.27,53.24,53.26,48576.0,46.2926,46.31,46.2839,46.3013,48576.0
2020-08-19 13:50:00,53.26,53.3,53.25,53.3,135717.0,46.3013,46.3361,46.2926,46.3361,135717.0
2020-08-19 14:00:00,53.28,53.31,53.12,53.13,150936.0,46.3187,46.3448,46.1796,46.1883,150936.0
2020-08-19 14:10:00,53.13,53.13,52.92,52.93,361757.0,46.1883,46.1883,46.0058,46.0144,361757.0
2020-08-19 14:20:00,52.94,53.03,52.85,52.99,411671.0,46.0231,46.1014,45.9449,46.0666,411671.0
2020-08-19 14:30:00,52.99,53.03,52.93,52.99,145716.0,46.0666,46.1014,46.0144,46.0666,145716.0
2020-08-19 14:40:00,53.0,53.06,52.96,53.02,83318.0,46.0753,46.1275,46.0405,46.0927,83318.0
2020-08-19 14:50:00,53.03,53.08,53.02,53.06,196122.0,46.1014,46.1448,46.0927,46.1275,196122.0
2020-08-19 15:00:00,53.06,53.09,53.04,53.07,178671.0,46.1275,46.1535,46.1101,46.1362,178671.0
2020-08-19 15:10:00,53.06,53.08,53.02,53.02,136316.0,46.1275,46.1448,46.0927,46.0927,136316.0
2020-08-19 15:20:00,53.02,53.03,52.99,53.03,104705.0,46.0927,46.1014,46.0666,46.1014,104705.0
2020-08-19 15:30:00,53.03,53.03,52.93,52.94,141016.0,46.1014,46.1014,46.0144,46.0231,141016.0
2020-08-19 15:40:00,52.94,52.96,52.86,52.86,686654.0,46.0231,46.0405,45.9536,45.9536,686654.0
2020-08-19 15:50:00,52.85,52.9,52.83,52.86,1416150.0,45.9449,45.9884,45.9275,45.9536,1416150.0
2020-08-20 09:30:00,51.92,52.02,51.84,51.94,315135.0,45.1364,45.2233,45.0669,45.1538,315135.0
2020-08-20 09:40:00,51.93,52.04,51.87,52.03,163802.0,45.1451,45.2407,45.0929,45.232,163802.0
2020-08-20 09:50:00,52.03,52.07,52.02,52.03,183015.0,45.232,45.2668,45.2233,45.232,183015.0
2020-08-20 10:00:00,52.03,52.03,51.91,51.97,181324.0,45.232,45.232,45.1277,45.1799,181324.0
2020-08-20 10:10:00,51.97,52.03,51.94,52.01,65631.0,45.1799,45.232,45.1538,45.2146,65631.0
2020-08-20 10:20:00,52.03,52.04,51.98,52.01,83899.0,45.232,45.2407,45.1886,45.2146,83899.0
2020-08-20 10:30:00,52.02,52.05,52.0,52.0,169430.0,45.2233,45.2494,45.206,45.206,169430.0
2020-08-20 10:40:00,51.98,52.06,51.96,52.05,61722.0,45.1886,45.2581,45.1712,45.2494,61722.0
2020-08-20 10:50:00,52.06,52.11,52.04,52.04,171198.0,45.2581,45.3016,45.2407,45.2407,171198.0
2020-08-20 11:00:00,52.04,52.04,51.97,51.97,107098.0,45.2407,45.2407,45.1799,45.1799,107098.0
2020-08-20 11:10:00,51.97,52.06,51.97,52.05,62888.0,45.1799,45.2581,45.1799,45.2494,62888.0
2020-08-20 11:20:00,52.06,52.14,52.06,52.12,134150.0,45.2581,45.3277,45.2581,45.3103,134150.0
2020-08-20 11:30:00,52.12,52.19,52.11,52.19,69195.0,45.3103,45.3711,45.3016,45.3711,69195.0
2020-08-20 11:40:00,52.18,52.23,52.17,52.22,59090.0,45.3624,45.4059,45.3537,45.3972,59090.0
2020-08-20 11:50:00,52.22,52.28,52.22,52.26,113660.0,45.3972,45.4494,45.3972,45.432,113660.0
2020-08-20 12:00:00,52.26,52.33,52.25,52.31,386656.0,45.432,45.4928,45.4233,45.4755,386656.0
2020-08-20 12:10:00,52.32,52.36,52.31,52.34,460216.0,45.4841,45.5189,45.4755,45.5015,460216.0
2020-08-20 12:20:00,52.34,52.36,52.32,52.33,24514.0,45.5015,45.5189,45.4841,45.4928,24514.0
2020-08-20 12:30:00,52.31,52.34,52.3,52.34,38519.0,45.4755,45.5015,45.4668,45.5015,38519.0
2020-08-20 12:40:00,52.34,52.36,52.33,52.34,55912.0,45.5015,45.5189,45.4928,45.5015,55912.0
2020-08-20 12:50:00,52.34,52.4,52.33,52.35,49699.0,45.5015,45.5537,45.4928,45.5102,49699.0
2020-08-20 13:00:00,52.36,52.42,52.35,52.39,130317.0,45.5189,45.5711,45.5102,45.545,130317.0
2020-08-20 13:10:00,52.39,52.42,52.38,52.41,64665.0,45.545,45.5711,45.5363,45.5624,64665.0
2020-08-20 13:20:00,52.41,52.42,52.38,52.38,27456.0,45.5624,45.5711,45.5363,45.5363,27456.0
2020-08-20 13:30:00,52.38,52.41,52.37,52.41,38305.0,45.5363,45.5624,45.5276,45.5624,38305.0
2020-08-20 13:40:00,52.42,52.47,52.41,52.43,103860.0,45.5711,45.6145,45.5624,45.5798,103860.0
2020-08-20 13:50:00,52.43,52.43,52.39,52.39,36498.0,45.5798,45.5798,45.545,45.545,36498.0
2020-08-20 14:00:00,52.4,52.42,52.38,52.41,128150.0,45.5537,45.5711,45.5363,45.5624,128150.0
2020-08-20 14:10:00,52.41,52.47,52.39,52.45,143347.0,45.5624,45.6145,45.545,45.5972,143347.0
2020-08-20 14:20:00,52.44,52.51,52.44,52.5,115969.0,45.5885,45.6493,45.5885,45.6406,115969.0
2020-08-20 14:30:00,52.49,52.52,52.47,52.47,88550.0,45.6319,45.658,45.6145,45.6145,88550.0
2020-08-20 14:40:00,52.47,52.56,52.45,52.54,152384.0,45.6145,45.6928,45.5972,45.6754,152384.0
2020-08-20 14:50:00,52.54,52.56,52.52,52.54,117008.0,45.6754,45.6928,45.658,45.6754,117008.0
2020-08-20 15:00:00,52.54,52.63,52.54,52.63,344109.0,45.6754,45.7536,45.6754,45.7536,344109.0
2020-08-20 15:10:00,52.62,52.63,52.57,52.59,334019.0,45.7449,45.7536,45.7015,45.7189,334019.0
2020-08-20 15:20:00,52.58,52.59,52.53,52.56,306054.0,45.7102,45.7189,45.6667,45.6928,306054.0
2020-08-20 15:30:00,52.56,52.59,52.54,52.55,458376.0,45.6928,45.7189,45.6754,45.6841,458376.0
2020-08-20 15:40:00,52.55,52.64,52.54,52.6,589686.0,45.6841,45.7623,45.6754,45.7276,589686.0
2020-08-20 15:50:00,52.6,52.64,52.58,52.63,795616.0,45.7276,45.7623,45.7102,45.7536,795616.0
2020-08-21 09:30:00,52.57,52.57,52.36,52.45,567554.0,45.7015,45.7015,45.5189,45.5972,567554.0
2020-08-21 09:40:00,52.45,52.51,52.41,52.48,267302.0,45.5972,45.6493,45.5624,45.6232,267302.0
2020-08-21 09:50:00,52.48,52.55,52.42,52.54,116023.0,45.6232,45.6841,45.5711,45.6754,116023.0
2020-08-21 10:00:00,52.55,52.56,52.44,52.51,118365.0,45.6841,45.6928,45.5885,45.6493,118365.0
2020-08-21 10:10:00,52.48,52.54,52.45,52.52,233505.0,45.6232,45.6754,45.5972,45.658,233505.0
2020-08-21 10:20:00,52.52,52.61,52.5,52.59,83821.0,45.658,45.7363,45.6406,45.7189,83821.0
2020-08-21 10:30:00,52.6,52.69,52.59,52.65,160747.0,45.7276,45.8058,45.7189,45.771,160747.0
2020-08-21 10:40:00,52.66,52.68,52.63,52.67,35802.0,45.7797,45.7971,45.7536,45.7884,35802.0
2020-08-21 10:50:00,52.68,52.94,52.67,52.8,437482.0,45.7971,46.0231,45.7884,45.9014,437482.0
2020-08-21 11:00:00,52.8,52.83,52.7,52.75,157263.0,45.9014,45.9275,45.8145,45.858,157263.0
2020-08-21 11:10:00,52.76,52.82,52.71,52.76,140923.0,45.8667,45.9188,45.8232,45.8667,140923.0
2020-08-21 11:20:00,52.77,52.84,52.77,52.82,202067.0,45.8754,45.9362,45.8754,45.9188,202067.0
2020-08-21 11:30:00,52.82,52.83,52.72,52.78,132184.0,45.9188,45.9275,45.8319,45.884,132184.0
2020-08-21 11:40:00,52.78,52.79,52.73,52.76,136577.0,45.884,45.8927,45.8406,45.8667,136577.0
2020-08-21 11:50:00,52.76,52.79,52.73,52.75,85989.0,45.8667,45.8927,45.8406,45.858,85989.0
2020-08-21 12:00:00,52.74,52.79,52.72,52.77,43929.0,45.8493,45.8927,45.8319,45.8754,43929.0
2020-08-21 12:10:00,52.78,52.78,52.73,52.76,281760.0,45.884,45.884,45.8406,45.8667,281760.0
2020-08-21 12:20:00,52.76,52.77,52.71,52.75,95529.0,45.8667,45.8754,45.8232,45.858,95529.0
2020-08-21 12:30:00,52.75,52.75,52.67,52.68,671590.0,45.858,45.858,45.7884,45.7971,671590.0
2020-08-21 12:40:00,52.67,52.71,52.66,52.71,101307.0,45.7884,45.8232,45.7797,45.8232,101307.0
2020-08-21 12:50:00,52.7,52.71,52.67,52.71,112916.0,45.8145,45.8232,45.7884,45.8232,112916.0
2020-08-21 13:00:00,52.7,52.73,52.68,52.72,89943.0,45.8145,45.8406,45.7971,45.8319,89943.0
2020-08-21 13:10:00,52.72,52.77,52.71,52.77,78977.0,45.8319,45.8754,45.8232,45.8754,78977.0
2020-08-21 13:20:00,52.77,52.77,52.74,52.74,102336.0,45.8754,45.8754,45.8493,45.8493,102336.0
2020-08-21 13:30:00,52.74,52.79,52.72,52.77,107464.0,45.8493,45.8927,45.8319,45.8754,107464.0
2020-08-21 13:40:00,52.78,52.79,52.74,52.78,145659.0,45.884,45.8927,45.8493,45.884,145659.0
2020-08-21 13:50:00,52.79,52.79,52.74,52.77,174376.0,45.8927,45.8927,45.8493,45.8754,174376.0
2020-08-21 14:00:00,52.78,52.8,52.76,52.79,102755.0,45.884,45.9014,45.8667,45.8927,102755.0
2020-08-21 14:10:00,52.8,52.84,52.78,52.82,388887.0,45.9014,45.9362,45.884,45.9188,388887.0
2020-08-21 14:20:00,52.82,52.84,52.8,52.83,95460.0,45.9188,45.9362,45.9014,45.9275,95460.0
2020-08-21 14:30:00,52.84,52.88,52.83,52.86,146698.0,45.9362,45.971,45.9275,45.9536,146698.0
2020-08-21 14:40:00,52.85,52.87,52.83,52.84,231691.0,45.9449,45.9623,45.9275,45.9362,231691.0
2020-08-21 14:50:00,52.84,52.87,52.84,52.86,73576.0,45.9362,45.9623,45.9362,45.9536,73576.0
2020-08-21 15:00:00,52.86,52.89,52.84,52.86,107424.0,45.9536,45.9797,45.9362,45.9536,107424.0
2020-08-21 15:10:00,52.86,52.87,52.83,52.85,71344.0,45.9536,45.9623,45.9275,45.9449,71344.0
2020-08-21 15:20:00,52.85,52.86,52.83,52.85,50620.0,45.9449,45.9536,45.9275,45.9449,50620.0
2020-08-21 15:30:00,52.83,52.84,52.82,52.84,67607.0,45.9275,45.9362,45.9188,45.9362,67607.0
2020-08-21 15:40:00,52.84,52.86,52.82,52.83,89183.0,45.9362,45.9536,45.9188,45.9275,89183.0
2020-08-21 15:50:00,52.83,52.92,52.82,52.91,497623.0,45.9275,46.0058,45.9188,45.9971,497623.0
2020-08-24 09:30:00,53.7,53.74,53.57,53.71,811853.0,46.6838,46.7186,46.5708,46.6925,811853.0
2020-08-24 09:40:00,53.71,53.74,53.63,53.67,351032.0,46.6925,46.7186,46.623,46.6578,351032.0
2020-08-24 09:50:00,53.67,53.68,53.49,53.56,296872.0,46.6578,46.6665,46.5013,46.5621,296872.0
2020-08-24 10:00:00,53.57,53.58,53.44,53.54,478269.0,46.5708,46.5795,46.4578,46.5447,478269.0
2020-08-24 10:10:00,53.55,53.65,53.53,53.64,169587.0,46.5534,46.6404,46.5361,46.6317,169587.0
2020-08-24 10:20:00,53.64,53.66,53.56,53.56,394806.0,46.6317,46.6491,46.5621,46.5621,394806.0
2020-08-24 10:30:00,53.55,53.58,53.5,53.57,269056.0,46.5534,46.5795,46.51,46.5708,269056.0
2020-08-24 10:40:00,53.56,53.56,53.45,53.47,114176.0,46.5621,46.5621,46.4665,46.4839,114176.0
2020-08-24 10:50:00,53.48,53.49,53.32,53.36,180060.0,46.4926,46.5013,46.3535,46.3883,180060.0
2020-08-24 11:00:00,53.35,53.43,53.34,53.4,90629.0,46.3796,46.4491,46.3709,46.423,90629.0
2020-08-24 11:10:00,53.4,53.42,53.35,53.37,101501.0,46.423,46.4404,46.3796,46.397,101501.0
2020-08-24 11:20:00,53.37,53.38,53.31,53.32,168152.0,46.397,46.4057,46.3448,46.3535,168152.0
2020-08-24 11:30:00,53.32,53.38,53.31,53.37,134394.0,46.3535,46.4057,46.3448,46.397,134394.0
2020-08-24 11:40:00,53.38,53.44,53.37,53.42,57970.0,46.4057,46.4578,46.397,46.4404,57970.0
2020-08-24 11:50:00,53.41,53.43,53.36,53.4,333744.0,46.4317,46.4491,46.3883,46.423,333744.0
2020-08-24 12:00:00,53.39,53.44,53.38,53.39,241751.0,46.4143,46.4578,46.4057,46.4143,241751.0
2020-08-24 12:10:00,53.39,53.45,53.39,53.43,60791.0,46.4143,46.4665,46.4143,46.4491,60791.0
2020-08-24 12:20:00,53.44,53.44,53.39,53.4,174090.0,46.4578,46.4578,46.4143,46.423,174090.0
2020-08-24 12:30:00,53.39,53.41,53.37,53.38,33296.0,46.4143,46.4317,46.397,46.4057,33296.0
2020-08-24 12:40:00,53.38,53.4,53.36,53.4,55615.0,46.4057,46.423,46.3883,46.423,55615.0
2020-08-24 12:50:00,53.38,53.41,53.37,53.38,43818.0,46.4057,46.4317,46.397,46.4057,43818.0
2020-08-24 13:00:00,53.39,53.44,53.36,53.41,261246.0,46.4143,46.4578,46.3883,46.4317,261246.0
2020-08-24 13:10:00,53.41,53.44,53.4,53.4,57337.0,46.4317,46.4578,46.423,46.423,57337.0
2020-08-24 13:20:00,53.41,53.44,53.39,53.44,47342.0,46.4317,46.4578,46.4143,46.4578,47342.0
2020-08-24 13:30:00,53.43,53.45,53.41,53.45,43566.0,46.4491,46.4665,46.4317,46.4665,43566.0
2020-08-24 13:40:00,53.45,53.45,53.39,53.41,86153.0,46.4665,46.4665,46.4143,46.4317,86153.0
2020-08-24 13:50:00,53.41,53.46,53.4,53.46,125874.0,46.4317,46.4752,46.423,46.4752,125874.0
2020-08-24 14:00:00,53.46,53.46,53.42,53.45,82784.0,46.4752,46.4752,46.4404,46.4665,82784.0
2020-08-24 14:10:00,53.45,53.46,53.42,53.44,155873.0,46.4665,46.4752,46.4404,46.4578,155873.0
2020-08-24 14:20:00,53.44,53.44,53.38,53.4,205553.0,46.4578,46.4578,46.4057,46.423,205553.0
2020-08-24 14:30:00,53.39,53.42,53.38,53.39,123705.0,46.4143,46.4404,46.4057,46.4143,123705.0
2020-08-24 14:40:00,53.38,53.39,53.36,53.37,189140.0,46.4057,46.4143,46.3883,46.397,189140.0
2020-08-24 14:50:00,53.37,53.37,53.33,53.37,268987.0,46.397,46.397,46.3622,46.397,268987.0
2020-08-24 15:00:00,53.37,53.38,53.33,53.33,188991.0,46.397,46.4057,46.3622,46.3622,188991.0
2020-08-24 15:10:00,53.34,53.4,53.33,53.4,206665.0,46.3709,46.423,46.3622,46.423,206665.0
2020-08-24 15:20:00,53.4,53.43,53.38,53.41,191122.0,46.423,46.4491,46.4057,46.4317,191122.0
2020-08-24 15:30:00,53.41,53.45,53.4,53.45,354189.0,46.4317,46.4665,46.423,46.4665,354189.0
2020-08-24 15:40:00,53.45,53.48,53.44,53.46,316611.0,46.4665,46.4926,46.4578,46.4752,316611.0
2020-08-24 15:50:00,53.46,53.5,53.44,53.5,1098620.0,46.4752,46.51,46.4578,46.51,1098620.0
2020-08-25 09:30:00,53.7,53.71,53.6,53.61,187926.0,46.6838,46.6925,46.5969,46.6056,187926.0
2020-08-25 09:40:00,53.62,53.71,53.59,53.7,181551.0,46.6143,46.6925,46.5882,46.6838,181551.0
2020-08-25 09:50:00,53.69,53.72,53.64,53.72,69494.0,46.6751,46.7012,46.6317,46.7012,69494.0
2020-08-25 10:00:00,53.72,53.76,53.67,53.67,396122.0,46.7012,46.736,46.6578,46.6578,396122.0
2020-08-25 10:10:00,53.67,53.8,53.66,53.79,140801.0,46.6578,46.7708,46.6491,46.7621,140801.0
2020-08-25 10:20:00,53.79,53.8,53.71,53.75,299411.0,46.7621,46.7708,46.6925,46.7273,299411.0
2020-08-25 10:30:00,53.75,53.85,53.69,53.84,312353.0,46.7273,46.8142,46.6751,46.8056,312353.0
2020-08-25 10:40:00,53.84,53.85,53.75,53.79,451459.0,46.8056,46.8142,46.7273,46.7621,451459.0
2020-08-25 10:50:00,53.79,53.88,53.72,53.88,218943.0,46.7621,46.8403,46.7012,46.8403,218943.0
2020-08-25 11:00:00,53.87,53.92,53.85,53.91,145763.0,46.8316,46.8751,46.8142,46.8664,145763.0
2020-08-25 11:10:00,53.91,53.93,53.86,53.88,201391.0,46.8664,46.8838,46.8229,46.8403,201391.0
2020-08-25 11:20:00,53.89,53.89,53.84,53.87,101460.0,46.849,46.849,46.8056,46.8316,101460.0
2020-08-25 11:30:00,53.88,53.88,53.79,53.8,252595.0,46.8403,46.8403,46.7621,46.7708,252595.0
2020-08-25 11:40:00,53.8,53.85,53.78,53.84,141886.0,46.7708,46.8142,46.7534,46.8056,141886.0
2020-08-25 11:50:00,53.84,53.89,53.83,53.86,239561.0,46.8056,46.849,46.7969,46.8229,239561.0
2020-08-25 12:00:00,53.86,53.87,53.84,53.84,222355.0,46.8229,46.8316,46.8056,46.8056,222355.0
2020-08-25 12:10:00,53.84,53.85,53.75,53.78,175446.0,46.8056,46.8142,46.7273,46.7534,175446.0
2020-08-25 12:20:00,53.77,53.8,53.76,53.79,113780.0,46.7447,46.7708,46.736,46.7621,113780.0
2020-08-25 12:30:00,53.79,53.84,53.76,53.83,140338.0,46.7621,46.8056,46.736,46.7969,140338.0
2020-08-25 12:40:00,53.84,53.84,53.81,53.81,75732.0,46.8056,46.8056,46.7795,46.7795,75732.0
2020-08-25 12:50:00,53.82,53.83,53.79,53.82,124528.0,46.7882,46.7969,46.7621,46.7882,124528.0
2020-08-25 13:00:00,53.82,53.85,53.78,53.82,1869154.0,46.7882,46.8142,46.7534,46.7882,1869154.0
2020-08-25 13:10:00,53.81,53.84,53.78,53.83,128781.0,46.7795,46.8056,46.7534,46.7969,128781.0
2020-08-25 13:20:00,53.84,53.89,53.83,53.88,1304587.0,46.8056,46.849,46.7969,46.8403,1304587.0
2020-08-25 13:30:00,53.88,53.91,53.88,53.89,230258.0,46.8403,46.8664,46.8403,46.849,230258.0
2020-08-25 13:40:00,53.9,53.92,53.88,53.9,184177.0,46.8577,46.8751,46.8403,46.8577,184177.0
2020-08-25 13:50:00,53.91,53.92,53.88,53.89,117878.0,46.8664,46.8751,46.8403,46.849,117878.0
2020-08-25 14:00:00,53.89,53.91,53.86,53.9,313205.0,46.849,46.8664,46.8229,46.8577,313205.0
2020-08-25 14:10:00,53.9,53.94,53.87,53.93,331712.0,46.8577,46.8925,46.8316,46.8838,331712.0
2020-08-25 14:20:00,53.92,53.97,53.92,53.96,211812.0,46.8751,46.9186,46.8751,46.9099,211812.0
2020-08-25 14:30:00,53.95,53.98,53.94,53.96,189890.0,46.9012,46.9273,46.8925,46.9099,189890.0
2020-08-25 14:40:00,53.96,53.98,53.95,53.98,97389.0,46.9099,46.9273,46.9012,46.9273,97389.0
2020-08-25 14:50:00,53.98,53.99,53.96,53.96,171321.0,46.9273,46.936,46.9099,46.9099,171321.0
2020-08-25 15:00:00,53.96,54.01,53.95,54.01,85805.0,46.9099,46.9533,46.9012,46.9533,85805.0
2020-08-25 15:10:00,54.01,54.05,54.01,54.03,242753.0,46.9533,46.9881,46.9533,46.9707,242753.0
2020-08-25 15:20:00,54.03,54.06,54.01,54.06,58608.0,46.9707,46.9968,46.9533,46.9968,58608.0
2020-08-25 15:30:00,54.07,54.07,54.03,54.07,100339.0,47.0055,47.0055,46.9707,47.0055,100339.0
2020-08-25 15:40:00,54.07,54.08,54.04,54.07,230032.0,47.0055,47.0142,46.9794,47.0055,230032.0
2020-08-25 15:50:00,54.06,54.09,53.99,54.07,2332253.0,46.9968,47.0229,46.936,47.0055,2332253.0
2020-08-26 09:30:00,54.06,54.18,54.03,54.09,775587.0,46.9968,47.1011,46.9707,47.0229,775587.0
2020-08-26 09:40:00,54.09,54.12,54.0,54.04,297009.0,47.0229,47.049,46.9446,46.9794,297009.0
2020-08-26 09:50:00,54.04,54.05,53.99,54.0,181506.0,46.9794,46.9881,46.936,46.9446,181506.0
2020-08-26 10:00:00,54.0,54.11,53.98,54.11,514029.0,46.9446,47.0403,46.9273,47.0403,514029.0
2020-08-26 10:10:00,54.11,54.11,54.0,54.02,180022.0,47.0403,47.0403,46.9446,46.962,180022.0
2020-08-26 10:20:00,54.01,54.06,54.0,54.05,1223310.0,46.9533,46.9968,46.9446,46.9881,1223310.0
2020-08-26 10:30:00,54.05,54.12,54.03,54.11,140090.0,46.9881,47.049,46.9707,47.0403,140090.0
2020-08-26 10:40:00,54.1,54.16,54.1,54.15,271104.0,47.0316,47.0837,47.0316,47.075,271104.0
2020-08-26 10:50:00,54.15,54.16,54.11,54.15,151938.0,47.075,47.0837,47.0403,47.075,151938.0
2020-08-26 11:00:00,54.15,54.16,54.1,54.11,79805.0,47.075,47.0837,47.0316,47.0403,79805.0
2020-08-26 11:10:00,54.11,54.13,54.0,54.01,113070.0,47.0403,47.0577,46.9446,46.9533,113070.0
2020-08-26 11:20:00,54.02,54.1,54.02,54.1,220751.0,46.962,47.0316,46.962,47.0316,220751.0
2020-08-26 11:30:00,54.09,54.16,54.09,54.14,388528.0,47.0229,47.0837,47.0229,47.0664,388528.0
2020-08-26 11:40:00,54.16,54.19,54.13,54.16,103957.0,47.0837,47.1098,47.0577,47.0837,103957.0
2020-08-26 11:50:00,54.16,54.17,54.08,54.08,230225.0,47.0837,47.0924,47.0142,47.0142,230225.0
2020-08-26 12:00:00,54.08,54.14,54.06,54.1,263800.0,47.0142,47.0664,46.9968,47.0316,263800.0
2020-08-26 12:10:00,54.11,54.17,54.1,54.17,249717.0,47.0403,47.0924,47.0316,47.0924,249717.0
2020-08-26 12:20:00,54.17,54.2,54.16,54.19,153015.0,47.0924,47.1185,47.0837,47.1098,153015.0
2020-08-26 12:30:00,54.19,54.21,54.14,54.17,198827.0,47.1098,47.1272,47.0664,47.0924,198827.0
2020-08-26 12:40:00,54.17,54.17,54.1,54.12,142361.0,47.0924,47.0924,47.0316,47.049,142361.0
2020-08-26 12:50:00,54.12,54.18,54.11,54.15,169386.0,47.049,47.1011,47.0403,47.075,169386.0
2020-08-26 13:00:00,54.15,54.19,54.15,54.16,110643.0,47.075,47.1098,47.075,47.0837,110643.0
2020-08-26 13:10:00,54.17,54.24,54.15,54.22,273626.0,47.0924,47.1533,47.075,47.1359,273626.0
2020-08-26 13:20:00,54.22,54.22,54.17,54.19,72164.0,47.1359,47.1359,47.0924,47.1098,72164.0
2020-08-26 13:30:00,54.18,54.2,54.16,54.19,359007.0,47.1011,47.1185,47.0837,47.1098,359007.0
2020-08-26 13:40:00,54.19,54.19,54.15,54.17,108880.0,47.1098,47.1098,47.075,47.0924,108880.0
2020-08-26 13:50:00,54.17,54.18,54.11,54.12,165882.0,47.0924,47.1011,47.0403,47.049,165882.0
2020-08-26 14:00:00,54.12,54.18,54.12,54.16,183007.0,47.049,47.1011,47.049,47.0837,183007.0
2020-08-26 14:10:00,54.16,54.2,54.14,54.19,124918.0,47.0837,47.1185,47.0664,47.1098,124918.0
2020-08-26 14:20:00,54.19,54.2,54.17,54.2,118302.0,47.1098,47.1185,47.0924,47.1185,118302.0
2020-08-26 14:30:00,54.2,54.21,54.11,54.12,128239.0,47.1185,47.1272,47.0403,47.049,128239.0
2020-08-26 14:40:00,54.12,54.13,54.06,54.1,108829.0,47.049,47.0577,46.9968,47.0316,108829.0
2020-08-26 14:50:00,54.11,54.14,54.06,54.1,166735.0,47.0403,47.0664,46.9968,47.0316,166735.0
2020-08-26 15:00:00,54.09,54.18,54.07,54.16,153967.0,47.0229,47.1011,47.0055,47.0837,153967.0
2020-08-26 15:10:00,54.17,54.2,54.16,54.17,245120.0,47.0924,47.1185,47.0837,47.0924,245120.0
2020-08-26 15:20:00,54.17,54.22,54.15,54.21,173244.0,47.0924,47.1359,47.075,47.1272,173244.0
2020-08-26 15:30:00,54.22,54.23,54.17,54.21,257542.0,47.1359,47.1446,47.0924,47.1272,257542.0
2020-08-26 15:40:00,54.2,54.23,54.18,54.22,346587.0,47.1185,47.1446,47.1011,47.1359,346587.0
2020-08-26 15:50:00,54.22,54.24,54.16,54.17,1044444.0,47.1359,47.1533,47.0837,47.0924,1044444.0
2020-08-27 09:30:00,54.32,54.32,53.93,53.97,803029.0,47.2228,47.2228,46.8838,46.9186,803029.0
2020-08-27 09:40:00,53.97,54.07,53.84,53.94,207317.0,46.9186,47.0055,46.8056,46.8925,207317.0
2020-08-27 09:50:00,53.93,54.05,53.9,53.99,548201.0,46.8838,46.9881,46.8577,46.936,548201.0
2020-08-27 10:00:00,53.98,53.99,53.82,53.83,516998.0,46.9273,46.936,46.7882,46.7969,516998.0
2020-08-27 10:10:00,53.83,53.88,53.72,53.88,365188.0,46.7969,46.8403,46.7012,46.8403,365188.0
2020-08-27 10:20:00,53.86,53.91,53.82,53.9,68799.0,46.8229,46.8664,46.7882,46.8577,68799.0
2020-08-27 10:30:00,53.89,53.91,53.85,53.86,79042.0,46.849,46.8664,46.8142,46.8229,79042.0
2020-08-27 10:40:00,53.84,53.84,53.73,53.76,180441.0,46.8056,46.8056,46.7099,46.736,180441.0
2020-08-27 10:50:00,53.75,53.88,53.73,53.86,374595.0,46.7273,46.8403,46.7099,46.8229,374595.0
2020-08-27 11:00:00,53.85,53.87,53.81,53.81,114507.0,46.8142,46.8316,46.7795,46.7795,114507.0
2020-08-27 11:10:00,53.81,53.82,53.71,53.71,136214.0,46.7795,46.7882,46.6925,46.6925,136214.0
2020-08-27 11:20:00,53.71,53.76,53.68,53.7,270482.0,46.6925,46.736,46.6665,46.6838,270482.0
2020-08-27 11:30:00,53.7,53.85,53.66,53.85,155961.0,46.6838,46.8142,46.6491,46.8142,155961.0
2020-08-27 11:40:00,53.84,53.89,53.82,53.85,143048.0,46.8056,46.849,46.7882,46.8142,143048.0
2020-08-27 11:50:00,53.85,53.89,53.84,53.86,57613.0,46.8142,46.849,46.8056,46.8229,57613.0
2020-08-27 12:00:00,53.85,53.86,53.78,53.83,115183.0,46.8142,46.8229,46.7534,46.7969,115183.0
2020-08-27 12:10:00,53.83,53.85,53.78,53.78,121398.0,46.7969,46.8142,46.7534,46.7534,121398.0
2020-08-27 12:20:00,53.78,53.81,53.73,53.73,85790.0,46.7534,46.7795,46.7099,46.7099,85790.0
2020-08-27 12:30:00,53.74,53.76,53.64,53.66,189720.0,46.7186,46.736,46.6317,46.6491,189720.0
2020-08-27 12:40:00,53.67,53.69,53.6,53.61,159759.0,46.6578,46.6751,46.5969,46.6056,159759.0
2020-08-27 12:50:00,53.61,53.62,53.5,53.55,267667.0,46.6056,46.6143,46.51,46.5534,267667.0
2020-08-27 13:00:00,53.55,53.67,53.51,53.66,172728.0,46.5534,46.6578,46.5187,46.6491,172728.0
2020-08-27 13:10:00,53.66,53.75,53.66,53.72,104690.0,46.6491,46.7273,46.6491,46.7012,104690.0
2020-08-27 13:20:00,53.72,53.78,53.7,53.78,69907.0,46.7012,46.7534,46.6838,46.7534,69907.0
2020-08-27 13:30:00,53.78,53.8,53.75,53.77,105771.0,46.7534,46.7708,46.7273,46.7447,105771.0
2020-08-27 13:40:00,53.76,53.81,53.74,53.78,1123702.0,46.736,46.7795,46.7186,46.7534,1123702.0
2020-08-27 13:50:00,53.79,53.86,53.72,53.85,236542.0,46.7621,46.8229,46.7012,46.8142,236542.0
2020-08-27 14:00:00,53.86,53.89,53.85,53.88,177351.0,46.8229,46.849,46.8142,46.8403,177351.0
2020-08-27 14:10:00,53.88,53.92,53.85,53.88,161308.0,46.8403,46.8751,46.8142,46.8403,161308.0
2020-08-27 14:20:00,53.89,53.92,53.84,53.91,81050.0,46.849,46.8751,46.8056,46.8664,81050.0
2020-08-27 14:30:00,53.92,53.92,53.86,53.89,54021.0,46.8751,46.8751,46.8229,46.849,54021.0
2020-08-27 14:40:00,53.9,53.9,53.84,53.84,39512.0,46.8577,46.8577,46.8056,46.8056,39512.0
2020-08-27 14:50:00,53.85,53.87,53.82,53.85,83793.0,46.8142,46.8316,46.7882,46.8142,83793.0
2020-08-27 15:00:00,53.85,53.89,53.82,53.85,154774.0,46.8142,46.849,46.7882,46.8142,154774.0
2020-08-27 15:10:00,53.86,53.92,53.85,53.92,133623.0,46.8229,46.8751,46.8142,46.8751,133623.0
2020-08-27 15:20:00,53.92,53.95,53.88,53.9,132022.0,46.8751,46.9012,46.8403,46.8577,132022.0
2020-08-27 15:30:00,53.9,53.92,53.87,53.88,184524.0,46.8577,46.8751,46.8316,46.8403,184524.0
2020-08-27 15:40:00,53.87,53.9,53.81,53.84,203719.0,46.8316,46.8577,46.7795,46.8056,203719.0
2020-08-27 15:50:00,53.83,53.84,53.73,53.73,790930.0,46.7969,46.8056,46.7099,46.7099,790930.0
2020-08-28 09:30:00,54.07,54.16,53.93,54.13,489834.0,47.0055,47.0837,46.8838,47.0577,489834.0
2020-08-28 09:40:00,54.13,54.2,54.1,54.18,217143.0,47.0577,47.1185,47.0316,47.1011,217143.0
2020-08-28 09:50:00,54.19,54.24,54.09,54.23,220488.0,47.1098,47.1533,47.0229,47.1446,220488.0
2020-08-28 10:00:00,54.23,54.29,54.14,54.18,262781.0,47.1446,47.1968,47.0664,47.1011,262781.0
2020-08-28 10:10:00,54.17,54.22,54.12,54.15,125454.0,47.0924,47.1359,47.049,47.075,125454.0
2020-08-28 10:20:00,54.14,54.26,54.1,54.24,177041.0,47.0664,47.1707,47.0316,47.1533,177041.0
2020-08-28 10:30:00,54.23,54.25,54.06,54.19,142600.0,47.1446,47.162,46.9968,47.1098,142600.0
2020-08-28 10:40:00,54.21,54.22,54.09,54.16,113438.0,47.1272,47.1359,47.0229,47.0837,113438.0
2020-08-28 10:50:00,54.17,54.22,54.11,54.16,119129.0,47.0924,47.1359,47.0403,47.0837,119129.0
2020-08-28 11:00:00,54.17,54.26,54.16,54.25,166779.0,47.0924,47.1707,47.0837,47.162,166779.0
2020-08-28 11:10:00,54.26,54.32,54.24,54.29,123503.0,47.1707,47.2228,47.1533,47.1968,123503.0
2020-08-28 11:20:00,54.29,54.33,54.28,54.32,183997.0,47.1968,47.2315,47.1881,47.2228,183997.0
2020-08-28 11:30:00,54.3,54.32,54.26,54.3,361151.0,47.2055,47.2228,47.1707,47.2055,361151.0
2020-08-28 11:40:00,54.3,54.32,54.27,54.28,21911.0,47.2055,47.2228,47.1794,47.1881,21911.0
2020-08-28 11:50:00,54.28,54.28,54.23,54.25,203895.0,47.1881,47.1881,47.1446,47.162,203895.0
2020-08-28 12:00:00,54.24,54.28,54.22,54.28,41398.0,47.1533,47.1881,47.1359,47.1881,41398.0
2020-08-28 12:10:00,54.28,54.3,54.26,54.26,43202.0,47.1881,47.2055,47.1707,47.1707,43202.0
2020-08-28 12:20:00,54.27,54.29,54.25,54.26,14790.0,47.1794,47.1968,47.162,47.1707,14790.0
2020-08-28 12:30:00,54.26,54.29,54.23,54.24,59612.0,47.1707,47.1968,47.1446,47.1533,59612.0
2020-08-28 12:40:00,54.24,54.29,54.24,54.29,67418.0,47.1533,47.1968,47.1533,47.1968,67418.0
2020-08-28 12:50:00,54.29,54.33,54.26,54.32,59638.0,47.1968,47.2315,47.1707,47.2228,59638.0
2020-08-28 13:00:00,54.33,54.34,54.28,54.31,819403.0,47.2315,47.2402,47.1881,47.2141,819403.0
2020-08-28 13:10:00,54.32,54.33,54.27,54.3,2783809.0,47.2228,47.2315,47.1794,47.2055,2783809.0
2020-08-28 13:20:00,54.3,54.33,54.27,54.27,302395.0,47.2055,47.2315,47.1794,47.1794,302395.0
2020-08-28 13:30:00,54.27,54.33,54.26,54.31,113141.0,47.1794,47.2315,47.1707,47.2141,113141.0
2020-08-28 13:40:00,54.3,54.33,54.29,54.31,228529.0,47.2055,47.2315,47.1968,47.2141,228529.0
2020-08-28 13:50:00,54.31,54.35,54.31,54.35,62617.0,47.2141,47.2489,47.2141,47.2489,62617.0
2020-08-28 14:00:00,54.35,54.37,54.31,54.36,302115.0,47.2489,47.2663,47.2141,47.2576,302115.0
2020-08-28 14:10:00,54.36,54.37,54.33,54.36,175229.0,47.2576,47.2663,47.2315,47.2576,175229.0
2020-08-28 14:20:00,54.37,54.38,54.35,54.36,220329.0,47.2663,47.275,47.2489,47.2576,220329.0
2020-08-28 14:30:00,54.36,54.38,54.34,54.35,110787.0,47.2576,47.275,47.2402,47.2489,110787.0
2020-08-28 14:40:00,54.35,54.38,54.33,54.38,92376.0,47.2489,47.275,47.2315,47.275,92376.0
2020-08-28 14:50:00,54.38,54.39,54.34,54.37,109318.0,47.275,47.2837,47.2402,47.2663,109318.0
2020-08-28 15:00:00,54.37,54.38,54.34,54.37,113249.0,47.2663,47.275,47.2402,47.2663,113249.0
2020-08-28 15:10:00,54.37,54.43,54.36,54.41,147956.0,47.2663,47.3185,47.2576,47.3011,147956.0
2020-08-28 15:20:00,54.41,54.42,54.38,54.38,171825.0,47.3011,47.3098,47.275,47.275,171825.0
2020-08-28 15:30:00,54.39,54.43,54.38,54.42,205378.0,47.2837,47.3185,47.275,47.3098,205378.0
2020-08-28 15:40:00,54.42,54.42,54.36,54.38,296688.0,47.3098,47.3098,47.2576,47.275,296688.0
2020-08-28 15:50:00,54.38,54.47,54.36,54.45,461059.0,47.275,47.3532,47.2576,47.3359,461059.0
2020-08-31 09:30:00,53.5,53.5,53.18,53.24,797120.0,46.51,46.51,46.2318,46.2839,797120.0
2020-08-31 09:40:00,53.25,53.35,53.13,53.19,453148.0,46.2926,46.3796,46.1883,46.2405,453148.0
2020-08-31 09:50:00,53.18,53.18,53.07,53.16,226927.0,46.2318,46.2318,46.1362,46.2144,226927.0
2020-08-31 10:00:00,53.16,53.2,53.07,53.2,406492.0,46.2144,46.2492,46.1362,46.2492,406492.0
2020-08-31 10:10:00,53.21,53.23,53.14,53.22,238402.0,46.2579,46.2753,46.197,46.2666,238402.0
2020-08-31 10:20:00,53.22,53.23,53.1,53.19,236217.0,46.2666,46.2753,46.1622,46.2405,236217.0
2020-08-31 10:30:00,53.19,53.24,53.18,53.21,133179.0,46.2405,46.2839,46.2318,46.2579,133179.0
2020-08-31 10:40:00,53.21,53.25,53.17,53.25,139494.0,46.2579,46.2926,46.2231,46.2926,139494.0
2020-08-31 10:50:00,53.24,53.25,53.2,53.2,147837.0,46.2839,46.2926,46.2492,46.2492,147837.0
2020-08-31 11:00:00,53.19,53.24,53.15,53.16,208779.0,46.2405,46.2839,46.2057,46.2144,208779.0
2020-08-31 11:10:00,53.15,53.17,53.1,53.11,131717.0,46.2057,46.2231,46.1622,46.1709,131717.0
2020-08-31 11:20:00,53.11,53.11,52.95,52.99,566258.0,46.1709,46.1709,46.0318,46.0666,566258.0
2020-08-31 11:30:00,52.99,53.11,52.95,53.1,303382.0,46.0666,46.1709,46.0318,46.1622,303382.0
2020-08-31 11:40:00,53.11,53.14,53.07,53.13,111658.0,46.1709,46.197,46.1362,46.1883,111658.0
2020-08-31 11:50:00,53.13,53.17,53.12,53.17,69607.0,46.1883,46.2231,46.1796,46.2231,69607.0
2020-08-31 12:00:00,53.17,53.21,53.15,53.2,118696.0,46.2231,46.2579,46.2057,46.2492,118696.0
2020-08-31 12:10:00,53.21,53.28,53.19,53.27,135731.0,46.2579,46.3187,46.2405,46.31,135731.0
2020-08-31 12:20:00,53.26,53.27,53.19,53.24,203825.0,46.3013,46.31,46.2405,46.2839,203825.0
2020-08-31 12:30:00,53.23,53.24,53.21,53.23,123846.0,46.2753,46.2839,46.2579,46.2753,123846.0
2020-08-31 12:40:00,53.22,53.23,53.16,53.19,66616.0,46.2666,46.2753,46.2144,46.2405,66616.0
2020-08-31 12:50:00,53.17,53.2,53.15,53.18,189341.0,46.2231,46.2492,46.2057,46.2318,189341.0
2020-08-31 13:00:00,53.18,53.18,53.15,53.17,52151.0,46.2318,46.2318,46.2057,46.2231,52151.0
2020-08-31 13:10:00,53.17,53.2,53.15,53.19,97804.0,46.2231,46.2492,46.2057,46.2405,97804.0
2020-08-31 13:20:00,53.18,53.2,53.15,53.17,53915.0,46.2318,46.2492,46.2057,46.2231,53915.0
2020-08-31 13:30:00,53.16,53.19,53.16,53.18,51446.0,46.2144,46.2405,46.2144,46.2318,51446.0
2020-08-31 13:40:00,53.18,53.21,53.17,53.21,60215.0,46.2318,46.2579,46.2231,46.2579,60215.0
2020-08-31 13:50:00,53.21,53.21,53.18,53.2,103892.0,46.2579,46.2579,46.2318,46.2492,103892.0
2020-08-31 14:00:00,53.19,53.2,53.17,53.17,158749.0,46.2405,46.2492,46.2231,46.2231,158749.0
2020-08-31 14:10:00,53.18,53.22,53.18,53.19,150624.0,46.2318,46.2666,46.2318,46.2405,150624.0
2020-08-31 14:20:00,53.2,53.21,53.18,53.19,64377.0,46.2492,46.2579,46.2318,46.2405,64377.0
2020-08-31 14:30:00,53.19,53.23,53.18,53.23,180737.0,46.2405,46.2753,46.2318,46.2753,180737.0
2020-08-31 14:40:00,53.23,53.29,53.23,53.27,120100.0,46.2753,46.3274,46.2753,46.31,120100.0
2020-08-31 14:50:00,53.27,53.29,53.25,53.28,150784.0,46.31,46.3274,46.2926,46.3187,150784.0
2020-08-31 15:00:00,53.28,53.36,53.23,53.36,349456.0,46.3187,46.3883,46.2753,46.3883,349456.0
2020-08-31 15:10:00,53.36,53.4,53.35,53.36,269882.0,46.3883,46.423,46.3796,46.3883,269882.0
2020-08-31 15:20:00,53.35,53.38,53.31,53.32,265441.0,46.3796,46.4057,46.3448,46.3535,265441.0
2020-08-31 15:30:00,53.32,53.37,53.28,53.36,324842.0,46.3535,46.397,46.3187,46.3883,324842.0
2020-08-31 15:40:00,53.35,53.46,53.34,53.46,915968.0,46.3796,46.4752,46.3709,46.4752,915968.0
2020-08-31 15:50:00,53.45,53.47,53.25,53.26,2909306.0,46.4665,46.4839,46.2926,46.3013,2909306.0
2020-09-01 09:30:00,53.82,53.94,53.76,53.88,860552.0,46.7882,46.8925,46.736,46.8403,860552.0
2020-09-01 09:40:00,53.88,54.07,53.84,54.03,472429.0,46.8403,47.0055,46.8056,46.9707,472429.0
2020-09-01 09:50:00,54.02,54.03,53.93,53.97,257811.0,46.962,46.9707,46.8838,46.9186,257811.0
2020-09-01 10:00:00,53.97,54.04,53.93,53.95,470123.0,46.9186,46.9794,46.8838,46.9012,470123.0
2020-09-01 10:10:00,53.95,54.08,53.95,54.08,380134.0,46.9012,47.0142,46.9012,47.0142,380134.0
2020-09-01 10:20:00,54.08,54.16,54.07,54.14,421348.0,47.0142,47.0837,47.0055,47.0664,421348.0
2020-09-01 10:30:00,54.14,54.14,54.06,54.1,227159.0,47.0664,47.0664,46.9968,47.0316,227159.0
2020-09-01 10:40:00,54.1,54.13,54.05,54.06,161754.0,47.0316,47.0577,46.9881,46.9968,161754.0
2020-09-01 10:50:00,54.06,54.1,54.0,54.0,573192.0,46.9968,47.0316,46.9446,46.9446,573192.0
2020-09-01 11:00:00,54.01,54.02,53.95,53.98,215194.0,46.9533,46.962,46.9012,46.9273,215194.0
2020-09-01 11:10:00,53.98,54.01,53.96,53.98,161752.0,46.9273,46.9533,46.9099,46.9273,161752.0
2020-09-01 11:20:00,53.98,54.0,53.93,53.95,177772.0,46.9273,46.9446,46.8838,46.9012,177772.0
2020-09-01 11:30:00,53.95,53.99,53.93,53.98,147198.0,46.9012,46.936,46.8838,46.9273,147198.0
2020-09-01 11:40:00,53.98,53.99,53.93,53.95,158174.0,46.9273,46.936,46.8838,46.9012,158174.0
2020-09-01 11:50:00,53.95,54.0,53.95,54.0,202659.0,46.9012,46.9446,46.9012,46.9446,202659.0
2020-09-01 12:00:00,54.0,54.05,53.99,54.03,121349.0,46.9446,46.9881,46.936,46.9707,121349.0
2020-09-01 12:10:00,54.03,54.08,54.01,54.08,113836.0,46.9707,47.0142,46.9533,47.0142,113836.0
2020-09-01 12:20:00,54.07,54.1,54.05,54.09,103750.0,47.0055,47.0316,46.9881,47.0229,103750.0
2020-09-01 12:30:00,54.09,54.11,54.03,54.04,1114045.0,47.0229,47.0403,46.9707,46.9794,1114045.0
2020-09-01 12:40:00,54.04,54.06,54.02,54.06,113324.0,46.9794,46.9968,46.962,46.9968,113324.0
2020-09-01 12:50:00,54.06,54.1,54.05,54.08,235325.0,46.9968,47.0316,46.9881,47.0142,235325.0
2020-09-01 13:00:00,54.08,54.08,53.96,53.96,134956.0,47.0142,47.0142,46.9099,46.9099,134956.0
2020-09-01 13:10:00,53.96,53.98,53.94,53.95,181729.0,46.9099,46.9273,46.8925,46.9012,181729.0
2020-09-01 13:20:00,53.95,53.99,53.94,53.98,150640.0,46.9012,46.936,46.8925,46.9273,150640.0
2020-09-01 13:30:00,53.99,54.02,53.98,54.0,149543.0,46.936,46.962,46.9273,46.9446,149543.0
2020-09-01 13:40:00,54.0,54.04,54.0,54.04,72608.0,46.9446,46.9794,46.9446,46.9794,72608.0
2020-09-01 13:50:00,54.03,54.05,54.01,54.04,1964435.0,46.9707,46.9881,46.9533,46.9794,1964435.0
2020-09-01 14:00:00,54.03,54.06,54.02,54.05,755085.0,46.9707,46.9968,46.962,46.9881,755085.0
2020-09-01 14:10:00,54.05,54.07,54.03,54.07,222216.0,46.9881,47.0055,46.9707,47.0055,222216.0
2020-09-01 14:20:00,54.08,54.08,54.05,54.05,466717.0,47.0142,47.0142,46.9881,46.9881,466717.0
2020-09-01 14:30:00,54.05,54.08,54.04,54.04,267251.0,46.9881,47.0142,46.9794,46.9794,267251.0
2020-09-01 14:40:00,54.04,54.05,54.0,54.02,413069.0,46.9794,46.9881,46.9446,46.962,413069.0
2020-09-01 14:50:00,54.02,54.04,54.01,54.03,191170.0,46.962,46.9794,46.9533,46.9707,191170.0
2020-09-01 15:00:00,54.04,54.04,53.99,54.03,271896.0,46.9794,46.9794,46.936,46.9707,271896.0
2020-09-01 15:10:00,54.04,54.04,54.0,54.03,213313.0,46.9794,46.9794,46.9446,46.9707,213313.0
2020-09-01 15:20:00,54.02,54.08,54.02,54.07,135771.0,46.962,47.0142,46.962,47.0055,135771.0
2020-09-01 15:30:00,54.07,54.09,54.04,54.07,196154.0,47.0055,47.0229,46.9794,47.0055,196154.0
2020-09-01 15:40:00,54.07,54.14,54.07,54.11,321797.0,47.0055,47.0664,47.0055,47.0403,321797.0
2020-09-01 15:50:00,54.11,54.22,54.1,54.21,1061114.0,47.0403,47.1359,47.0316,47.1272,1061114.0
2020-09-02 09:30:00,54.26,54.26,54.05,54.05,803960.0,47.1707,47.1707,46.9881,46.9881,803960.0
2020-09-02 09:40:00,54.05,54.16,54.02,54.11,356782.0,46.9881,47.0837,46.962,47.0403,356782.0
2020-09-02 09:50:00,54.12,54.14,53.79,53.84,412165.0,47.049,47.0664,46.7621,46.8056,412165.0
2020-09-02 10:00:00,53.83,53.95,53.74,53.79,731217.0,46.7969,46.9012,46.7186,46.7621,731217.0
2020-09-02 10:10:00,53.79,53.92,53.74,53.89,809122.0,46.7621,46.8751,46.7186,46.849,809122.0
2020-09-02 10:20:00,53.89,53.93,53.85,53.88,244317.0,46.849,46.8838,46.8142,46.8403,244317.0
2020-09-02 10:30:00,53.88,53.98,53.86,53.86,718698.0,46.8403,46.9273,46.8229,46.8229,718698.0
2020-09-02 10:40:00,53.86,53.87,53.76,53.85,196146.0,46.8229,46.8316,46.736,46.8142,196146.0
2020-09-02 10:50:00,53.84,53.92,53.84,53.89,184385.0,46.8056,46.8751,46.8056,46.849,184385.0
2020-09-02 11:00:00,53.91,53.92,53.77,53.81,162852.0,46.8664,46.8751,46.7447,46.7795,162852.0
2020-09-02 11:10:00,53.8,53.86,53.78,53.83,110516.0,46.7708,46.8229,46.7534,46.7969,110516.0
2020-09-02 11:20:00,53.84,53.86,53.76,53.81,123798.0,46.8056,46.8229,46.736,46.7795,123798.0
2020-09-02 11:30:00,53.8,53.87,53.7,53.7,145209.0,46.7708,46.8316,46.6838,46.6838,145209.0
2020-09-02 11:40:00,53.71,53.77,53.68,53.77,2468503.0,46.6925,46.7447,46.6665,46.7447,2468503.0
2020-09-02 11:50:00,53.76,53.76,53.71,53.73,1956327.0,46.736,46.736,46.6925,46.7099,1956327.0
2020-09-02 12:00:00,53.73,53.74,53.59,53.64,2411124.0,46.7099,46.7186,46.5882,46.6317,2411124.0
2020-09-02 12:10:00,53.64,53.68,53.63,53.66,1519012.0,46.6317,46.6665,46.623,46.6491,1519012.0
2020-09-02 12:20:00,53.66,53.66,53.61,53.63,2144863.0,46.6491,46.6491,46.6056,46.623,2144863.0
2020-09-02 12:30:00,53.63,53.67,53.56,53.65,740635.0,46.623,46.6578,46.5621,46.6404,740635.0
2020-09-02 12:40:00,53.64,53.69,53.64,53.67,260608.0,46.6317,46.6751,46.6317,46.6578,260608.0
2020-09-02 12:50:00,53.68,53.78,53.66,53.77,110319.0,46.6665,46.7534,46.6491,46.7447,110319.0
2020-09-02 13:00:00,53.76,53.84,53.75,53.83,177513.0,46.736,46.8056,46.7273,46.7969,177513.0
2020-09-02 13:10:00,53.84,53.87,53.8,53.82,362234.0,46.8056,46.8316,46.7708,46.7882,362234.0
2020-09-02 13:20:00,53.82,53.87,53.81,53.85,161059.0,46.7882,46.8316,46.7795,46.8142,161059.0
2020-09-02 13:30:00,53.84,53.87,53.82,53.82,272193.0,46.8056,46.8316,46.7882,46.7882,272193.0
2020-09-02 13:40:00,53.83,53.85,53.81,53.82,94857.0,46.7969,46.8142,46.7795,46.7882,94857.0
2020-09-02 13:50:00,53.82,53.84,53.78,53.79,155702.0,46.7882,46.8056,46.7534,46.7621,155702.0
2020-09-02 14:00:00,53.8,53.83,53.75,53.82,307334.0,46.7708,46.7969,46.7273,46.7882,307334.0
2020-09-02 14:10:00,53.83,53.84,53.78,53.83,160454.0,46.7969,46.8056,46.7534,46.7969,160454.0
2020-09-02 14:20:00,53.83,53.88,53.83,53.87,82349.0,46.7969,46.8403,46.7969,46.8316,82349.0
2020-09-02 14:30:00,53.86,53.92,53.86,53.89,118266.0,46.8229,46.8751,46.8229,46.849,118266.0
2020-09-02 14:40:00,53.89,53.96,53.87,53.94,157191.0,46.849,46.9099,46.8316,46.8925,157191.0
2020-09-02 14:50:00,53.94,53.96,53.91,53.95,131531.0,46.8925,46.9099,46.8664,46.9012,131531.0
2020-09-02 15:00:00,53.95,53.98,53.94,53.98,78180.0,46.9012,46.9273,46.8925,46.9273,78180.0
2020-09-02 15:10:00,53.98,54.08,53.97,54.07,191237.0,46.9273,47.0142,46.9186,47.0055,191237.0
2020-09-02 15:20:00,54.06,54.12,54.06,54.08,134262.0,46.9968,47.049,46.9968,47.0142,134262.0
2020-09-02 15:30:00,54.08,54.11,54.03,54.07,187803.0,47.0142,47.0403,46.9707,47.0055,187803.0
2020-09-02 15:40:00,54.07,54.11,54.06,54.11,266051.0,47.0055,47.0403,46.9968,47.0403,266051.0
2020-09-02 15:50:00,54.12,54.13,54.05,54.06,848316.0,47.049,47.0577,46.9881,46.9968,848316.0
2020-09-03 09:30:00,53.76,53.77,53.57,53.67,489747.0,46.736,46.7447,46.5708,46.6578,489747.0
2020-09-03 09:40:00,53.67,53.76,53.58,53.73,315081.0,46.6578,46.736,46.5795,46.7099,315081.0
2020-09-03 09:50:00,53.73,53.8,53.64,53.79,256621.0,46.7099,46.7708,46.6317,46.7621,256621.0
2020-09-03 10:00:00,53.78,53.81,53.72,53.73,345001.0,46.7534,46.7795,46.7012,46.7099,345001.0
2020-09-03 10:10:00,53.73,53.76,53.55,53.56,604207.0,46.7099,46.736,46.5534,46.5621,604207.0
2020-09-03 10:20:00,53.57,53.57,53.42,53.5,225947.0,46.5708,46.5708,46.4404,46.51,225947.0
2020-09-03 10:30:00,53.5,53.56,53.34,53.39,620439.0,46.51,46.5621,46.3709,46.4143,620439.0
2020-09-03 10:40:00,53.4,53.47,53.21,53.22,283011.0,46.423,46.4839,46.2579,46.2666,283011.0
2020-09-03 10:50:00,53.22,53.34,53.21,53.33,475186.0,46.2666,46.3709,46.2579,46.3622,475186.0
2020-09-03 11:00:00,53.33,53.34,53.03,53.08,634891.0,46.3622,46.3709,46.1014,46.1448,634891.0
2020-09-03 11:10:00,53.08,53.14,52.77,52.78,286679.0,46.1448,46.197,45.8754,45.884,286679.0
2020-09-03 11:20:00,52.78,53.03,52.72,52.97,314522.0,45.884,46.1014,45.8319,46.0492,314522.0
2020-09-03 11:30:00,52.98,53.09,52.89,53.07,275146.0,46.0579,46.1535,45.9797,46.1362,275146.0
2020-09-03 11:40:00,53.07,53.19,53.07,53.15,453867.0,46.1362,46.2405,46.1362,46.2057,453867.0
2020-09-03 11:50:00,53.14,53.2,53.03,53.07,164755.0,46.197,46.2492,46.1014,46.1362,164755.0
2020-09-03 12:00:00,53.08,53.13,52.98,53.13,253591.0,46.1448,46.1883,46.0579,46.1883,253591.0
2020-09-03 12:10:00,53.14,53.2,53.09,53.16,317339.0,46.197,46.2492,46.1535,46.2144,317339.0
2020-09-03 12:20:00,53.15,53.15,53.05,53.06,215164.0,46.2057,46.2057,46.1188,46.1275,215164.0
2020-09-03 12:30:00,53.04,53.1,52.96,53.08,299612.0,46.1101,46.1622,46.0405,46.1448,299612.0
2020-09-03 12:40:00,53.08,53.09,52.96,52.96,220786.0,46.1448,46.1535,46.0405,46.0405,220786.0
2020-09-03 12:50:00,52.97,53.07,52.97,52.99,130256.0,46.0492,46.1362,46.0492,46.0666,130256.0
2020-09-03 13:00:00,53.01,53.01,52.88,52.97,234503.0,46.084,46.084,45.971,46.0492,234503.0
2020-09-03 13:10:00,52.97,53.06,52.93,52.96,106278.0,46.0492,46.1275,46.0144,46.0405,106278.0
2020-09-03 13:20:00,52.96,53.07,52.93,53.07,123582.0,46.0405,46.1362,46.0144,46.1362,123582.0
2020-09-03 13:30:00,53.05,53.06,52.91,52.91,177061.0,46.1188,46.1275,45.9971,45.9971,177061.0
2020-09-03 13:40:00,52.92,52.96,52.86,52.9,90772.0,46.0058,46.0405,45.9536,45.9884,90772.0
2020-09-03 13:50:00,52.9,53.0,52.9,52.97,145873.0,45.9884,46.0753,45.9884,46.0492,145873.0
2020-09-03 14:00:00,52.96,53.05,52.93,53.01,84526.0,46.0405,46.1188,46.0144,46.084,84526.0
2020-09-03 14:10:00,53.02,53.09,52.97,52.99,193774.0,46.0927,46.1535,46.0492,46.0666,193774.0
2020-09-03 14:20:00,53.0,53.11,52.99,53.1,177178.0,46.0753,46.1709,46.0666,46.1622,177178.0
2020-09-03 14:30:00,53.09,53.2,53.08,53.15,111777.0,46.1535,46.2492,46.1448,46.2057,111777.0
2020-09-03 14:40:00,53.14,53.17,53.08,53.09,111291.0,46.197,46.2231,46.1448,46.1535,111291.0
2020-09-03 14:50:00,53.09,53.14,52.96,52.96,196748.0,46.1535,46.197,46.0405,46.0405,196748.0
2020-09-03 15:00:00,52.97,53.02,52.9,52.98,229178.0,46.0492,46.0927,45.9884,46.0579,229178.0
2020-09-03 15:10:00,52.98,53.09,52.93,53.05,233656.0,46.0579,46.1535,46.0144,46.1188,233656.0
2020-09-03 15:20:00,53.04,53.05,52.92,52.97,112024.0,46.1101,46.1188,46.0058,46.0492,112024.0
2020-09-03 15:30:00,52.96,53.11,52.95,53.05,896213.0,46.0405,46.1709,46.0318,46.1188,896213.0
2020-09-03 15:40:00,53.08,53.16,53.04,53.08,637240.0,46.1448,46.2144,46.1101,46.1448,637240.0
2020-09-03 15:50:00,53.07,53.22,53.02,53.06,1986750.0,46.1362,46.2666,46.0927,46.1275,1986750.0
2020-09-04 09:30:00,53.18,53.49,53.16,53.26,815611.0,46.2318,46.5013,46.2144,46.3013,815611.0
2020-09-04 09:40:00,53.26,53.34,52.97,53.03,973354.0,46.3013,46.3709,46.0492,46.1014,973354.0
2020-09-04 09:50:00,53.04,53.12,52.93,53.02,856335.0,46.1101,46.1796,46.0144,46.0927,856335.0
2020-09-04 10:00:00,53.01,53.13,52.97,53.05,428423.0,46.084,46.1883,46.0492,46.1188,428423.0
2020-09-04 10:10:00,53.02,53.07,52.73,52.73,888967.0,46.0927,46.1362,45.8406,45.8406,888967.0
2020-09-04 10:20:00,52.73,52.92,52.68,52.7,738578.0,45.8406,46.0058,45.7971,45.8145,738578.0
2020-09-04 10:30:00,52.7,52.8,52.42,52.53,638822.0,45.8145,45.9014,45.5711,45.6667,638822.0
2020-09-04 10:40:00,52.52,52.52,52.22,52.46,928995.0,45.658,45.658,45.3972,45.6059,928995.0
2020-09-04 10:50:00,52.46,52.59,52.35,52.53,389750.0,45.6059,45.7189,45.5102,45.6667,389750.0
2020-09-04 11:00:00,52.54,52.56,52.4,52.41,183017.0,45.6754,45.6928,45.5537,45.5624,183017.0
2020-09-04 11:10:00,52.41,52.53,52.38,52.5,259300.0,45.5624,45.6667,45.5363,45.6406,259300.0
2020-09-04 11:20:00,52.5,52.51,52.34,52.41,300249.0,45.6406,45.6493,45.5015,45.5624,300249.0
2020-09-04 11:30:00,52.4,52.67,52.39,52.66,313236.0,45.5537,45.7884,45.545,45.7797,313236.0
2020-09-04 11:40:00,52.67,52.69,52.57,52.65,304629.0,45.7884,45.8058,45.7015,45.771,304629.0
2020-09-04 11:50:00,52.65,52.78,52.62,52.76,174910.0,45.771,45.884,45.7449,45.8667,174910.0
2020-09-04 12:00:00,52.75,52.86,52.72,52.73,205137.0,45.858,45.9536,45.8319,45.8406,205137.0
2020-09-04 12:10:00,52.73,52.79,52.68,52.71,132590.0,45.8406,45.8927,45.7971,45.8232,132590.0
2020-09-04 12:20:00,52.71,52.91,52.71,52.91,146240.0,45.8232,45.9971,45.8232,45.9971,146240.0
2020-09-04 12:30:00,52.91,52.97,52.87,52.91,180186.0,45.9971,46.0492,45.9623,45.9971,180186.0
2020-09-04 12:40:00,52.92,52.95,52.86,52.86,125201.0,46.0058,46.0318,45.9536,45.9536,125201.0
2020-09-04 12:50:00,52.86,52.93,52.82,52.93,128784.0,45.9536,46.0144,45.9188,46.0144,128784.0
2020-09-04 13:00:00,52.92,52.92,52.78,52.83,337790.0,46.0058,46.0058,45.884,45.9275,337790.0
2020-09-04 13:10:00,52.82,52.84,52.71,52.72,173514.0,45.9188,45.9362,45.8232,45.8319,173514.0
2020-09-04 13:20:00,52.72,52.85,52.71,52.8,112039.0,45.8319,45.9449,45.8232,45.9014,112039.0
2020-09-04 13:30:00,52.8,52.88,52.74,52.86,202633.0,45.9014,45.971,45.8493,45.9536,202633.0
2020-09-04 13:40:00,52.86,52.94,52.83,52.9,164965.0,45.9536,46.0231,45.9275,45.9884,164965.0
2020-09-04 13:50:00,52.9,52.96,52.84,52.94,126478.0,45.9884,46.0405,45.9362,46.0231,126478.0
2020-09-04 14:00:00,52.92,52.98,52.89,52.92,118299.0,46.0058,46.0579,45.9797,46.0058,118299.0
2020-09-04 14:10:00,52.91,53.0,52.89,52.97,179713.0,45.9971,46.0753,45.9797,46.0492,179713.0
2020-09-04 14:20:00,52.98,53.1,52.95,53.08,78146.0,46.0579,46.1622,46.0318,46.1448,78146.0
2020-09-04 14:30:00,53.08,53.18,53.04,53.18,190717.0,46.1448,46.2318,46.1101,46.2318,190717.0
2020-09-04 14:40:00,53.18,53.29,53.17,53.23,164702.0,46.2318,46.3274,46.2231,46.2753,164702.0
2020-09-04 14:50:00,53.22,53.27,53.18,53.25,272961.0,46.2666,46.31,46.2318,46.2926,272961.0
2020-09-04 15:00:00,53.26,53.28,53.19,53.26,204767.0,46.3013,46.3187,46.2405,46.3013,204767.0
2020-09-04 15:10:00,53.26,53.32,53.15,53.28,281974.0,46.3013,46.3535,46.2057,46.3187,281974.0
2020-09-04 15:20:00,53.28,53.37,53.27,53.33,255189.0,46.3187,46.397,46.31,46.3622,255189.0
2020-09-04 15:30:00,53.33,53.33,53.12,53.16,658160.0,46.3622,46.3622,46.1796,46.2144,658160.0
2020-09-04 15:40:00,53.17,53.24,53.13,53.13,302384.0,46.2231,46.2839,46.1883,46.1883,302384.0
2020-09-04 15:50:00,53.14,53.21,53.11,53.11,678956.0,46.197,46.2579,46.1709,46.1709,678956.0
2020-09-08 09:30:00,52.19,52.31,52.12,52.27,957161.0,45.3711,45.4755,45.3103,45.4407,957161.0
2020-09-08 09:40:00,52.27,52.27,52.01,52.12,641574.0,45.4407,45.4407,45.2146,45.3103,641574.0
2020-09-08 09:50:00,52.12,52.37,52.09,52.34,479051.0,45.3103,45.5276,45.2842,45.5015,479051.0
2020-09-08 10:00:00,52.35,52.38,52.19,52.37,343161.0,45.5102,45.5363,45.3711,45.5276,343161.0
2020-09-08 10:10:00,52.37,52.58,52.36,52.49,341189.0,45.5276,45.7102,45.5189,45.6319,341189.0
2020-09-08 10:20:00,52.5,52.62,52.4,52.61,361414.0,45.6406,45.7449,45.5537,45.7363,361414.0
2020-09-08 10:30:00,52.6,52.63,52.43,52.58,534028.0,45.7276,45.7536,45.5798,45.7102,534028.0
2020-09-08 10:40:00,52.58,52.59,52.34,52.35,292906.0,45.7102,45.7189,45.5015,45.5102,292906.0
2020-09-08 10:50:00,52.34,52.44,52.33,52.38,181234.0,45.5015,45.5885,45.4928,45.5363,181234.0
2020-09-08 11:00:00,52.37,52.53,52.31,52.52,364521.0,45.5276,45.6667,45.4755,45.658,364521.0
2020-09-08 11:10:00,52.53,52.6,52.51,52.56,338575.0,45.6667,45.7276,45.6493,45.6928,338575.0
2020-09-08 11:20:00,52.58,52.59,52.45,52.48,1419136.0,45.7102,45.7189,45.5972,45.6232,1419136.0
2020-09-08 11:30:00,52.47,52.51,52.39,52.39,190325.0,45.6145,45.6493,45.545,45.545,190325.0
2020-09-08 11:40:00,52.38,52.46,52.35,52.43,210666.0,45.5363,45.6059,45.5102,45.5798,210666.0
2020-09-08 11:50:00,52.43,52.49,52.36,52.46,368364.0,45.5798,45.6319,45.5189,45.6059,368364.0
2020-09-08 12:00:00,52.46,52.55,52.45,52.52,283101.0,45.6059,45.6841,45.5972,45.658,283101.0
2020-09-08 12:10:00,52.52,52.56,52.51,52.54,239005.0,45.658,45.6928,45.6493,45.6754,239005.0
2020-09-08 12:20:00,52.55,52.6,52.5,52.51,217049.0,45.6841,45.7276,45.6406,45.6493,217049.0
2020-09-08 12:30:00,52.51,52.57,52.5,52.52,126132.0,45.6493,45.7015,45.6406,45.658,126132.0
2020-09-08 12:40:00,52.52,52.6,52.51,52.58,212400.0,45.658,45.7276,45.6493,45.7102,212400.0
2020-09-08 12:50:00,52.58,52.61,52.54,52.57,180967.0,45.7102,45.7363,45.6754,45.7015,180967.0
2020-09-08 13:00:00,52.57,52.58,52.46,52.46,84003.0,45.7015,45.7102,45.6059,45.6059,84003.0
2020-09-08 13:10:00,52.46,52.58,52.46,52.57,77597.0,45.6059,45.7102,45.6059,45.7015,77597.0
2020-09-08 13:20:00,52.57,52.58,52.54,52.56,602315.0,45.7015,45.7102,45.6754,45.6928,602315.0
2020-09-08 13:30:00,52.55,52.61,52.52,52.58,212100.0,45.6841,45.7363,45.658,45.7102,212100.0
2020-09-08 13:40:00,52.58,52.64,52.57,52.63,155102.0,45.7102,45.7623,45.7015,45.7536,155102.0
2020-09-08 13:50:00,52.63,52.65,52.58,52.59,172078.0,45.7536,45.771,45.7102,45.7189,172078.0
2020-09-08 14:00:00,52.6,52.63,52.54,52.55,248376.0,45.7276,45.7536,45.6754,45.6841,248376.0
2020-09-08 14:10:00,52.55,52.58,52.45,52.46,123364.0,45.6841,45.7102,45.5972,45.6059,123364.0
2020-09-08 14:20:00,52.47,52.49,52.4,52.42,294828.0,45.6145,45.6319,45.5537,45.5711,294828.0
2020-09-08 14:30:00,52.42,52.42,52.32,52.32,275279.0,45.5711,45.5711,45.4841,45.4841,275279.0
2020-09-08 14:40:00,52.33,52.34,52.24,52.3,327069.0,45.4928,45.5015,45.4146,45.4668,327069.0
2020-09-08 14:50:00,52.3,52.38,52.21,52.36,562220.0,45.4668,45.5363,45.3885,45.5189,562220.0
2020-09-08 15:00:00,52.35,52.35,52.22,52.27,337187.0,45.5102,45.5102,45.3972,45.4407,337187.0
2020-09-08 15:10:00,52.27,52.36,52.26,52.31,229681.0,45.4407,45.5189,45.432,45.4755,229681.0
2020-09-08 15:20:00,52.3,52.38,52.29,52.37,237719.0,45.4668,45.5363,45.4581,45.5276,237719.0
2020-09-08 15:30:00,52.37,52.41,52.34,52.36,256650.0,45.5276,45.5624,45.5015,45.5189,256650.0
2020-09-08 15:40:00,52.36,52.39,52.27,52.3,201065.0,45.5189,45.545,45.4407,45.4668,201065.0
2020-09-08 15:50:00,52.3,52.31,52.2,52.23,865808.0,45.4668,45.4755,45.3798,45.4059,865808.0
2020-09-09 09:30:00,52.71,52.72,52.59,52.59,598370.0,45.8232,45.8319,45.7189,45.7189,598370.0
2020-09-09 09:40:00,52.6,52.72,52.59,52.61,949039.0,45.7276,45.8319,45.7189,45.7363,949039.0
2020-09-09 09:50:00,52.62,52.73,52.59,52.72,592938.0,45.7449,45.8406,45.7189,45.8319,592938.0
2020-09-09 10:00:00,52.73,52.81,52.66,52.66,668705.0,45.8406,45.9101,45.7797,45.7797,668705.0
2020-09-09 10:10:00,52.67,52.74,52.65,52.68,369283.0,45.7884,45.8493,45.771,45.7971,369283.0
2020-09-09 10:20:00,52.69,52.79,52.67,52.75,654218.0,45.8058,45.8927,45.7884,45.858,654218.0
2020-09-09 10:30:00,52.75,52.78,52.73,52.76,451554.0,45.858,45.884,45.8406,45.8667,451554.0
2020-09-09 10:40:00,52.76,52.77,52.69,52.71,553382.0,45.8667,45.8754,45.8058,45.8232,553382.0
2020-09-09 10:50:00,52.71,52.74,52.66,52.72,345239.0,45.8232,45.8493,45.7797,45.8319,345239.0
2020-09-09 11:00:00,52.72,52.87,52.72,52.75,575946.0,45.8319,45.9623,45.8319,45.858,575946.0
2020-09-09 11:10:00,52.75,52.79,52.72,52.75,282634.0,45.858,45.8927,45.8319,45.858,282634.0
2020-09-09 11:20:00,52.75,52.82,52.74,52.81,195692.0,45.858,45.9188,45.8493,45.9101,195692.0
2020-09-09 11:30:00,52.81,52.85,52.76,52.81,256507.0,45.9101,45.9449,45.8667,45.9101,256507.0
2020-09-09 11:40:00,52.81,52.83,52.77,52.8,129564.0,45.9101,45.9275,45.8754,45.9014,129564.0
2020-09-09 11:50:00,52.8,52.84,52.79,52.83,132643.0,45.9014,45.9362,45.8927,45.9275,132643.0
2020-09-09 12:00:00,52.83,52.85,52.82,52.84,377459.0,45.9275,45.9449,45.9188,45.9362,377459.0
2020-09-09 12:10:00,52.85,52.89,52.84,52.88,255770.0,45.9449,45.9797,45.9362,45.971,255770.0
2020-09-09 12:20:00,52.87,52.89,52.86,52.87,76038.0,45.9623,45.9797,45.9536,45.9623,76038.0
2020-09-09 12:30:00,52.87,52.9,52.85,52.87,200276.0,45.9623,45.9884,45.9449,45.9623,200276.0
2020-09-09 12:40:00,52.86,52.9,52.86,52.89,128431.0,45.9536,45.9884,45.9536,45.9797,128431.0
2020-09-09 12:50:00,52.89,52.89,52.86,52.86,71775.0,45.9797,45.9797,45.9536,45.9536,71775.0
2020-09-09 13:00:00,52.87,52.96,52.87,52.96,445175.0,45.9623,46.0405,45.9623,46.0405,445175.0
2020-09-09 13:10:00,52.95,52.98,52.9,52.91,114684.0,46.0318,46.0579,45.9884,45.9971,114684.0
2020-09-09 13:20:00,52.92,52.94,52.91,52.92,131761.0,46.0058,46.0231,45.9971,46.0058,131761.0
2020-09-09 13:30:00,52.92,52.96,52.89,52.95,177109.0,46.0058,46.0405,45.9797,46.0318,177109.0
2020-09-09 13:40:00,52.95,52.96,52.87,52.91,185865.0,46.0318,46.0405,45.9623,45.9971,185865.0
2020-09-09 13:50:00,52.9,52.93,52.87,52.88,172935.0,45.9884,46.0144,45.9623,45.971,172935.0
2020-09-09 14:00:00,52.89,52.91,52.85,52.89,476457.0,45.9797,45.9971,45.9449,45.9797,476457.0
2020-09-09 14:10:00,52.9,52.92,52.87,52.91,134824.0,45.9884,46.0058,45.9623,45.9971,134824.0
2020-09-09 14:20:00,52.9,52.91,52.85,52.88,489678.0,45.9884,45.9971,45.9449,45.971,489678.0
2020-09-09 14:30:00,52.88,52.95,52.88,52.92,127555.0,45.971,46.0318,45.971,46.0058,127555.0
2020-09-09 14:40:00,52.93,52.94,52.9,52.93,164442.0,46.0144,46.0231,45.9884,46.0144,164442.0
2020-09-09 14:50:00,52.93,52.99,52.91,52.97,230991.0,46.0144,46.0666,45.9971,46.0492,230991.0
2020-09-09 15:00:00,52.97,53.01,52.97,52.99,196989.0,46.0492,46.084,46.0492,46.0666,196989.0
2020-09-09 15:10:00,52.99,53.01,52.98,53.01,217617.0,46.0666,46.084,46.0579,46.084,217617.0
2020-09-09 15:20:00,53.0,53.04,52.98,53.02,314606.0,46.0753,46.1101,46.0579,46.0927,314606.0
2020-09-09 15:30:00,53.02,53.06,52.97,52.97,169286.0,46.0927,46.1275,46.0492,46.0492,169286.0
2020-09-09 15:40:00,52.97,52.99,52.91,52.94,266930.0,46.0492,46.0666,45.9971,46.0231,266930.0
2020-09-09 15:50:00,52.94,53.02,52.9,52.91,650507.0,46.0231,46.0927,45.9884,45.9971,650507.0
2020-09-10 09:30:00,53.02,53.04,52.91,53.02,450196.0,46.0927,46.1101,45.9971,46.0927,450196.0
2020-09-10 09:40:00,53.02,53.06,52.99,52.99,213794.0,46.0927,46.1275,46.0666,46.0666,213794.0
2020-09-10 09:50:00,53.0,53.04,52.96,52.98,256547.0,46.0753,46.1101,46.0405,46.0579,256547.0
2020-09-10 10:00:00,52.99,53.1,52.98,53.06,254585.0,46.0666,46.1622,46.0579,46.1275,254585.0
2020-09-10 10:10:00,53.04,53.07,53.0,53.03,117554.0,46.1101,46.1362,46.0753,46.1014,117554.0
2020-09-10 10:20:00,53.03,53.05,52.91,52.91,165441.0,46.1014,46.1188,45.9971,45.9971,165441.0
2020-09-10 10:30:00,52.92,53.0,52.91,52.97,90493.0,46.0058,46.0753,45.9971,46.0492,90493.0
2020-09-10 10:40:00,52.97,52.99,52.75,52.77,362067.0,46.0492,46.0666,45.858,45.8754,362067.0
2020-09-10 10:50:00,52.77,52.84,52.66,52.69,430453.0,45.8754,45.9362,45.7797,45.8058,430453.0
2020-09-10 11:00:00,52.68,52.81,52.61,52.78,544125.0,45.7971,45.9101,45.7363,45.884,544125.0
2020-09-10 11:10:00,52.77,52.85,52.68,52.77,328237.0,45.8754,45.9449,45.7971,45.8754,328237.0
2020-09-10 11:20:00,52.77,52.84,52.77,52.84,194929.0,45.8754,45.9362,45.8754,45.9362,194929.0
2020-09-10 11:30:00,52.84,52.84,52.76,52.8,67322.0,45.9362,45.9362,45.8667,45.9014,67322.0
2020-09-10 11:40:00,52.81,52.86,52.79,52.85,85149.0,45.9101,45.9536,45.8927,45.9449,85149.0
2020-09-10 11:50:00,52.85,52.85,52.72,52.76,149406.0,45.9449,45.9449,45.8319,45.8667,149406.0
2020-09-10 12:00:00,52.76,52.79,52.69,52.75,279306.0,45.8667,45.8927,45.8058,45.858,279306.0
2020-09-10 12:10:00,52.75,52.79,52.71,52.75,115184.0,45.858,45.8927,45.8232,45.858,115184.0
2020-09-10 12:20:00,52.75,52.76,52.66,52.7,271001.0,45.858,45.8667,45.7797,45.8145,271001.0
2020-09-10 12:30:00,52.71,52.74,52.56,52.57,447626.0,45.8232,45.8493,45.6928,45.7015,447626.0
2020-09-10 12:40:00,52.57,52.63,52.54,52.57,311557.0,45.7015,45.7536,45.6754,45.7015,311557.0
2020-09-10 12:50:00,52.56,52.64,52.56,52.61,135798.0,45.6928,45.7623,45.6928,45.7363,135798.0
2020-09-10 13:00:00,52.61,52.66,52.59,52.65,107462.0,45.7363,45.7797,45.7189,45.771,107462.0
2020-09-10 13:10:00,52.65,52.68,52.62,52.67,62651.0,45.771,45.7971,45.7449,45.7884,62651.0
2020-09-10 13:20:00,52.68,52.68,52.57,52.59,310406.0,45.7971,45.7971,45.7015,45.7189,310406.0
2020-09-10 13:30:00,52.6,52.63,52.57,52.58,150658.0,45.7276,45.7536,45.7015,45.7102,150658.0
2020-09-10 13:40:00,52.57,52.6,52.54,52.55,336973.0,45.7015,45.7276,45.6754,45.6841,336973.0
2020-09-10 13:50:00,52.56,52.57,52.49,52.52,240190.0,45.6928,45.7015,45.6319,45.658,240190.0
2020-09-10 14:00:00,52.51,52.56,52.49,52.51,397317.0,45.6493,45.6928,45.6319,45.6493,397317.0
2020-09-10 14:10:00,52.52,52.54,52.39,52.4,264371.0,45.658,45.6754,45.545,45.5537,264371.0
2020-09-10 14:20:00,52.4,52.42,52.2,52.21,705688.0,45.5537,45.5711,45.3798,45.3885,705688.0
2020-09-10 14:30:00,52.21,52.36,52.21,52.36,520010.0,45.3885,45.5189,45.3885,45.5189,520010.0
2020-09-10 14:40:00,52.36,52.39,52.27,52.38,663742.0,45.5189,45.545,45.4407,45.5363,663742.0
2020-09-10 14:50:00,52.37,52.42,52.32,52.4,414559.0,45.5276,45.5711,45.4841,45.5537,414559.0
2020-09-10 15:00:00,52.4,52.41,52.24,52.27,440771.0,45.5537,45.5624,45.4146,45.4407,440771.0
2020-09-10 15:10:00,52.25,52.29,52.17,52.18,233422.0,45.4233,45.4581,45.3537,45.3624,233422.0
2020-09-10 15:20:00,52.2,52.26,52.16,52.24,384511.0,45.3798,45.432,45.3451,45.4146,384511.0
2020-09-10 15:30:00,52.24,52.29,52.19,52.24,448852.0,45.4146,45.4581,45.3711,45.4146,448852.0
2020-09-10 15:40:00,52.25,52.32,52.18,52.19,252541.0,45.4233,45.4841,45.3624,45.3711,252541.0
2020-09-10 15:50:00,52.19,52.25,52.11,52.13,1159865.0,45.3711,45.4233,45.3016,45.319,1159865.0
2020-09-11 09:30:00,52.79,52.9,52.72,52.82,858824.0,45.8927,45.9884,45.8319,45.9188,858824.0
2020-09-11 09:40:00,52.81,52.96,52.78,52.96,333413.0,45.9101,46.0405,45.884,46.0405,333413.0
2020-09-11 09:50:00,52.96,52.97,52.69,52.69,437731.0,46.0405,46.0492,45.8058,45.8058,437731.0
2020-09-11 10:00:00,52.69,52.79,52.68,52.7,439934.0,45.8058,45.8927,45.7971,45.8145,439934.0
2020-09-11 10:10:00,52.71,52.79,52.62,52.78,607855.0,45.8232,45.8927,45.7449,45.884,607855.0
2020-09-11 10:20:00,52.78,52.84,52.75,52.78,225085.0,45.884,45.9362,45.858,45.884,225085.0
2020-09-11 10:30:00,52.79,52.81,52.7,52.72,317126.0,45.8927,45.9101,45.8145,45.8319,317126.0
2020-09-11 10:40:00,52.71,52.83,52.71,52.83,80299.0,45.8232,45.9275,45.8232,45.9275,80299.0
2020-09-11 10:50:00,52.83,52.84,52.77,52.78,254896.0,45.9275,45.9362,45.8754,45.884,254896.0
2020-09-11 11:00:00,52.77,52.92,52.77,52.9,330814.0,45.8754,46.0058,45.8754,45.9884,330814.0
2020-09-11 11:10:00,52.9,52.9,52.84,52.88,215681.0,45.9884,45.9884,45.9362,45.971,215681.0
2020-09-11 11:20:00,52.87,52.87,52.75,52.79,332368.0,45.9623,45.9623,45.858,45.8927,332368.0
2020-09-11 11:30:00,52.78,52.78,52.7,52.72,107552.0,45.884,45.884,45.8145,45.8319,107552.0
2020-09-11 11:40:00,52.72,52.74,52.68,52.7,243025.0,45.8319,45.8493,45.7971,45.8145,243025.0
2020-09-11 11:50:00,52.71,52.73,52.65,52.66,126640.0,45.8232,45.8406,45.771,45.7797,126640.0
2020-09-11 12:00:00,52.65,52.72,52.63,52.7,124404.0,45.771,45.8319,45.7536,45.8145,124404.0
2020-09-11 12:10:00,52.69,52.71,52.66,52.7,218875.0,45.8058,45.8232,45.7797,45.8145,218875.0
2020-09-11 12:20:00,52.72,52.74,52.68,52.69,94133.0,45.8319,45.8493,45.7971,45.8058,94133.0
2020-09-11 12:30:00,52.68,52.68,52.59,52.59,169181.0,45.7971,45.7971,45.7189,45.7189,169181.0
2020-09-11 12:40:00,52.6,52.61,52.55,52.6,264413.0,45.7276,45.7363,45.6841,45.7276,264413.0
2020-09-11 12:50:00,52.61,52.65,52.52,52.53,238939.0,45.7363,45.771,45.658,45.6667,238939.0
2020-09-11 13:00:00,52.54,52.56,52.43,52.47,216884.0,45.6754,45.6928,45.5798,45.6145,216884.0
2020-09-11 13:10:00,52.46,52.51,52.43,52.51,537440.0,45.6059,45.6493,45.5798,45.6493,537440.0
2020-09-11 13:20:00,52.51,52.52,52.39,52.41,222134.0,45.6493,45.658,45.545,45.5624,222134.0
2020-09-11 13:30:00,52.41,52.46,52.34,52.44,467416.0,45.5624,45.6059,45.5015,45.5885,467416.0
2020-09-11 13:40:00,52.43,52.47,52.4,52.41,76335.0,45.5798,45.6145,45.5537,45.5624,76335.0
2020-09-11 13:50:00,52.42,52.46,52.38,52.39,144971.0,45.5711,45.6059,45.5363,45.545,144971.0
2020-09-11 14:00:00,52.39,52.5,52.35,52.48,131782.0,45.545,45.6406,45.5102,45.6232,131782.0
2020-09-11 14:10:00,52.48,52.54,52.47,52.48,75911.0,45.6232,45.6754,45.6145,45.6232,75911.0
2020-09-11 14:20:00,52.48,52.51,52.44,52.46,122194.0,45.6232,45.6493,45.5885,45.6059,122194.0
2020-09-11 14:30:00,52.46,52.59,52.46,52.59,446269.0,45.6059,45.7189,45.6059,45.7189,446269.0
2020-09-11 14:40:00,52.58,52.6,52.54,52.55,315276.0,45.7102,45.7276,45.6754,45.6841,315276.0
2020-09-11 14:50:00,52.55,52.6,52.54,52.54,112408.0,45.6841,45.7276,45.6754,45.6754,112408.0
2020-09-11 15:00:00,52.54,52.56,52.46,52.46,196334.0,45.6754,45.6928,45.6059,45.6059,196334.0
2020-09-11 15:10:00,52.46,52.56,52.44,52.54,560701.0,45.6059,45.6928,45.5885,45.6754,560701.0
2020-09-11 15:20:00,52.54,52.65,52.53,52.63,200782.0,45.6754,45.771,45.6667,45.7536,200782.0
2020-09-11 15:30:00,52.64,52.67,52.57,52.57,157801.0,45.7623,45.7884,45.7015,45.7015,157801.0
2020-09-11 15:40:00,52.57,52.61,52.55,52.58,175421.0,45.7015,45.7363,45.6841,45.7102,175421.0
2020-09-11 15:50:00,52.58,52.62,52.54,52.58,415081.0,45.7102,45.7449,45.6754,45.7102,415081.0
2020-09-14 09:30:00,53.31,53.36,53.24,53.26,663354.0,46.3448,46.3883,46.2839,46.3013,663354.0
2020-09-14 09:40:00,53.25,53.37,53.25,53.36,258103.0,46.2926,46.397,46.2926,46.3883,258103.0
2020-09-14 09:50:00,53.36,53.38,53.31,53.36,265544.0,46.3883,46.4057,46.3448,46.3883,265544.0
2020-09-14 10:00:00,53.36,53.39,53.33,53.35,628205.0,46.3883,46.4143,46.3622,46.3796,628205.0
2020-09-14 10:10:00,53.36,53.44,53.35,53.43,178383.0,46.3883,46.4578,46.3796,46.4491,178383.0
2020-09-14 10:20:00,53.44,53.45,53.4,53.44,87256.0,46.4578,46.4665,46.423,46.4578,87256.0
2020-09-14 10:30:00,53.44,53.44,53.34,53.35,116481.0,46.4578,46.4578,46.3709,46.3796,116481.0
2020-09-14 10:40:00,53.34,53.38,53.3,53.34,154389.0,46.3709,46.4057,46.3361,46.3709,154389.0
2020-09-14 10:50:00,53.34,53.44,53.33,53.43,226537.0,46.3709,46.4578,46.3622,46.4491,226537.0
2020-09-14 11:00:00,53.43,53.46,53.41,53.45,216777.0,46.4491,46.4752,46.4317,46.4665,216777.0
2020-09-14 11:10:00,53.44,53.45,53.37,53.42,106759.0,46.4578,46.4665,46.397,46.4404,106759.0
2020-09-14 11:20:00,53.41,53.45,53.4,53.41,109165.0,46.4317,46.4665,46.423,46.4317,109165.0
2020-09-14 11:30:00,53.42,53.47,53.41,53.44,152193.0,46.4404,46.4839,46.4317,46.4578,152193.0
2020-09-14 11:40:00,53.44,53.47,53.42,53.43,195357.0,46.4578,46.4839,46.4404,46.4491,195357.0
2020-09-14 11:50:00,53.43,53.44,53.4,53.41,73344.0,46.4491,46.4578,46.423,46.4317,73344.0
2020-09-14 12:00:00,53.41,53.43,53.39,53.42,65070.0,46.4317,46.4491,46.4143,46.4404,65070.0
2020-09-14 12:10:00,53.42,53.43,53.39,53.41,64553.0,46.4404,46.4491,46.4143,46.4317,64553.0
2020-09-14 12:20:00,53.4,53.41,53.37,53.4,79402.0,46.423,46.4317,46.397,46.423,79402.0
2020-09-14 12:30:00,53.4,53.42,53.37,53.38,117135.0,46.423,46.4404,46.397,46.4057,117135.0
2020-09-14 12:40:00,53.38,53.42,53.36,53.37,101445.0,46.4057,46.4404,46.3883,46.397,101445.0
2020-09-14 12:50:00,53.37,53.39,53.34,53.37,105734.0,46.397,46.4143,46.3709,46.397,105734.0
2020-09-14 13:00:00,53.37,53.4,53.35,53.37,93302.0,46.397,46.423,46.3796,46.397,93302.0
2020-09-14 13:10:00,53.37,53.38,53.31,53.32,87417.0,46.397,46.4057,46.3448,46.3535,87417.0
2020-09-14 13:20:00,53.32,53.36,53.3,53.35,108432.0,46.3535,46.3883,46.3361,46.3796,108432.0
2020-09-14 13:30:00,53.36,53.37,53.3,53.35,100248.0,46.3883,46.397,46.3361,46.3796,100248.0
2020-09-14 13:40:00,53.35,53.39,53.33,53.39,115011.0,46.3796,46.4143,46.3622,46.4143,115011.0
2020-09-14 13:50:00,53.39,53.43,53.37,53.41,144661.0,46.4143,46.4491,46.397,46.4317,144661.0
2020-09-14 14:00:00,53.41,53.48,53.38,53.47,171754.0,46.4317,46.4926,46.4057,46.4839,171754.0
2020-09-14 14:10:00,53.47,53.5,53.46,53.48,90892.0,46.4839,46.51,46.4752,46.4926,90892.0
2020-09-14 14:20:00,53.48,53.51,53.45,53.47,276205.0,46.4926,46.5187,46.4665,46.4839,276205.0
2020-09-14 14:30:00,53.47,53.5,53.45,53.45,106133.0,46.4839,46.51,46.4665,46.4665,106133.0
2020-09-14 14:40:00,53.46,53.49,53.44,53.46,112946.0,46.4752,46.5013,46.4578,46.4752,112946.0
2020-09-14 14:50:00,53.46,53.5,53.41,53.48,346649.0,46.4752,46.51,46.4317,46.4926,346649.0
2020-09-14 15:00:00,53.48,53.49,53.44,53.48,132069.0,46.4926,46.5013,46.4578,46.4926,132069.0
2020-09-14 15:10:00,53.48,53.49,53.42,53.47,180598.0,46.4926,46.5013,46.4404,46.4839,180598.0
2020-09-14 15:20:00,53.47,53.47,53.39,53.44,168864.0,46.4839,46.4839,46.4143,46.4578,168864.0
2020-09-14 15:30:00,53.45,53.5,53.43,53.5,172435.0,46.4665,46.51,46.4491,46.51,172435.0
2020-09-14 15:40:00,53.5,53.55,53.49,53.54,316802.0,46.51,46.5534,46.5013,46.5447,316802.0
2020-09-14 15:50:00,53.53,53.55,53.46,53.47,664136.0,46.5361,46.5534,46.4752,46.4839,664136.0
2020-09-15 09:30:00,54.11,54.13,54.05,54.09,450071.0,47.0403,47.0577,46.9881,47.0229,450071.0
2020-09-15 09:40:00,54.1,54.15,54.02,54.02,216353.0,47.0316,47.075,46.962,46.962,216353.0
2020-09-15 09:50:00,54.03,54.07,53.97,54.05,229388.0,46.9707,47.0055,46.9186,46.9881,229388.0
2020-09-15 10:00:00,54.05,54.09,54.0,54.01,180846.0,46.9881,47.0229,46.9446,46.9533,180846.0
2020-09-15 10:10:00,54.02,54.05,53.96,53.98,78761.0,46.962,46.9881,46.9099,46.9273,78761.0
2020-09-15 10:20:00,53.97,54.01,53.93,54.01,128467.0,46.9186,46.9533,46.8838,46.9533,128467.0
2020-09-15 10:30:00,54.01,54.1,53.98,54.05,103783.0,46.9533,47.0316,46.9273,46.9881,103783.0
2020-09-15 10:40:00,54.05,54.06,53.96,54.03,133116.0,46.9881,46.9968,46.9099,46.9707,133116.0
2020-09-15 10:50:00,54.04,54.09,54.02,54.09,117571.0,46.9794,47.0229,46.962,47.0229,117571.0
2020-09-15 11:00:00,54.1,54.11,54.07,54.1,114562.0,47.0316,47.0403,47.0055,47.0316,114562.0
2020-09-15 11:10:00,54.11,54.12,54.07,54.09,145368.0,47.0403,47.049,47.0055,47.0229,145368.0
2020-09-15 11:20:00,54.09,54.1,54.03,54.05,75228.0,47.0229,47.0316,46.9707,46.9881,75228.0
2020-09-15 11:30:00,54.05,54.11,54.04,54.1,62109.0,46.9881,47.0403,46.9794,47.0316,62109.0
2020-09-15 11:40:00,54.11,54.12,54.05,54.07,46879.0,47.0403,47.049,46.9881,47.0055,46879.0
2020-09-15 11:50:00,54.07,54.08,54.03,54.06,45754.0,47.0055,47.0142,46.9707,46.9968,45754.0
2020-09-15 12:00:00,54.06,54.1,54.06,54.08,98274.0,46.9968,47.0316,46.9968,47.0142,98274.0
2020-09-15 12:10:00,54.08,54.11,54.06,54.11,251527.0,47.0142,47.0403,46.9968,47.0403,251527.0
2020-09-15 12:20:00,54.11,54.11,54.07,54.11,133468.0,47.0403,47.0403,47.0055,47.0403,133468.0
2020-09-15 12:30:00,54.1,54.13,54.1,54.13,58942.0,47.0316,47.0577,47.0316,47.0577,58942.0
2020-09-15 12:40:00,54.13,54.13,54.1,54.1,42119.0,47.0577,47.0577,47.0316,47.0316,42119.0
2020-09-15 12:50:00,54.09,54.12,54.07,54.12,79433.0,47.0229,47.049,47.0055,47.049,79433.0
2020-09-15 13:00:00,54.12,54.14,54.09,54.13,224530.0,47.049,47.0664,47.0229,47.0577,224530.0
2020-09-15 13:10:00,54.12,54.14,54.1,54.13,99414.0,47.049,47.0664,47.0316,47.0577,99414.0
2020-09-15 13:20:00,54.13,54.13,54.09,54.11,62820.0,47.0577,47.0577,47.0229,47.0403,62820.0
2020-09-15 13:30:00,54.11,54.15,54.1,54.15,26403.0,47.0403,47.075,47.0316,47.075,26403.0
2020-09-15 13:40:00,54.14,54.16,54.14,54.16,77390.0,47.0664,47.0837,47.0664,47.0837,77390.0
2020-09-15 13:50:00,54.16,54.17,54.11,54.11,148908.0,47.0837,47.0924,47.0403,47.0403,148908.0
2020-09-15 14:00:00,54.12,54.13,54.03,54.05,94262.0,47.049,47.0577,46.9707,46.9881,94262.0
2020-09-15 14:10:00,54.06,54.1,54.05,54.08,77499.0,46.9968,47.0316,46.9881,47.0142,77499.0
2020-09-15 14:20:00,54.08,54.11,54.07,54.1,285757.0,47.0142,47.0403,47.0055,47.0316,285757.0
2020-09-15 14:30:00,54.1,54.11,54.06,54.11,1575485.0,47.0316,47.0403,46.9968,47.0403,1575485.0
2020-09-15 14:40:00,54.11,54.15,54.1,54.14,106571.0,47.0403,47.075,47.0316,47.0664,106571.0
2020-09-15 14:50:00,54.14,54.18,54.14,54.18,149555.0,47.0664,47.1011,47.0664,47.1011,149555.0
2020-09-15 15:00:00,54.17,54.17,54.05,54.06,135701.0,47.0924,47.0924,46.9881,46.9968,135701.0
2020-09-15 15:10:00,54.06,54.09,54.05,54.05,102709.0,46.9968,47.0229,46.9881,46.9881,102709.0
2020-09-15 15:20:00,54.05,54.08,54.02,54.07,131988.0,46.9881,47.0142,46.962,47.0055,131988.0
2020-09-15 15:30:00,54.07,54.07,53.94,53.95,219537.0,47.0055,47.0055,46.8925,46.9012,219537.0
2020-09-15 15:40:00,53.95,53.99,53.92,53.98,262201.0,46.9012,46.936,46.8751,46.9273,262201.0
2020-09-15 15:50:00,53.98,54.05,53.97,54.03,446716.0,46.9273,46.9881,46.9186,46.9707,446716.0
2020-09-16 09:30:00,54.18,54.21,54.08,54.15,909061.0,47.1011,47.1272,47.0142,47.075,909061.0
2020-09-16 09:40:00,54.16,54.19,54.11,54.15,239660.0,47.0837,47.1098,47.0403,47.075,239660.0
2020-09-16 09:50:00,54.14,54.25,54.12,54.18,100976.0,47.0664,47.162,47.049,47.1011,100976.0
2020-09-16 10:00:00,54.19,54.29,54.18,54.25,516678.0,47.1098,47.1968,47.1011,47.162,516678.0
2020-09-16 10:10:00,54.25,54.29,54.14,54.17,98519.0,47.162,47.1968,47.0664,47.0924,98519.0
2020-09-16 10:20:00,54.17,54.2,54.09,54.14,347136.0,47.0924,47.1185,47.0229,47.0664,347136.0
2020-09-16 10:30:00,54.14,54.16,54.11,54.15,134601.0,47.0664,47.0837,47.0403,47.075,134601.0
2020-09-16 10:40:00,54.15,54.16,54.03,54.05,140632.0,47.075,47.0837,46.9707,46.9881,140632.0
2020-09-16 10:50:00,54.05,54.18,54.05,54.16,132402.0,46.9881,47.1011,46.9881,47.0837,132402.0
2020-09-16 11:00:00,54.15,54.23,54.13,54.19,279789.0,47.075,47.1446,47.0577,47.1098,279789.0
2020-09-16 11:10:00,54.18,54.28,54.15,54.27,186501.0,47.1011,47.1881,47.075,47.1794,186501.0
2020-09-16 11:20:00,54.28,54.31,54.27,54.3,50902.0,47.1881,47.2141,47.1794,47.2055,50902.0
2020-09-16 11:30:00,54.3,54.34,54.27,54.28,62703.0,47.2055,47.2402,47.1794,47.1881,62703.0
2020-09-16 11:40:00,54.28,54.29,54.22,54.24,81672.0,47.1881,47.1968,47.1359,47.1533,81672.0
2020-09-16 11:50:00,54.23,54.24,54.18,54.18,56091.0,47.1446,47.1533,47.1011,47.1011,56091.0
2020-09-16 12:00:00,54.18,54.23,54.17,54.21,122641.0,47.1011,47.1446,47.0924,47.1272,122641.0
2020-09-16 12:10:00,54.21,54.22,54.14,54.19,36398.0,47.1272,47.1359,47.0664,47.1098,36398.0
2020-09-16 12:20:00,54.2,54.21,54.16,54.2,50057.0,47.1185,47.1272,47.0837,47.1185,50057.0
2020-09-16 12:30:00,54.19,54.2,54.14,54.18,45813.0,47.1098,47.1185,47.0664,47.1011,45813.0
2020-09-16 12:40:00,54.17,54.21,54.13,54.14,116865.0,47.0924,47.1272,47.0577,47.0664,116865.0
2020-09-16 12:50:00,54.14,54.17,54.11,54.16,112178.0,47.0664,47.0924,47.0403,47.0837,112178.0
2020-09-16 13:00:00,54.15,54.18,54.11,54.13,136707.0,47.075,47.1011,47.0403,47.0577,136707.0
2020-09-16 13:10:00,54.13,54.15,54.09,54.12,50326.0,47.0577,47.075,47.0229,47.049,50326.0
2020-09-16 13:20:00,54.13,54.15,54.07,54.09,84296.0,47.0577,47.075,47.0055,47.0229,84296.0
2020-09-16 13:30:00,54.09,54.09,54.03,54.04,93851.0,47.0229,47.0229,46.9707,46.9794,93851.0
2020-09-16 13:40:00,54.05,54.05,54.02,54.03,64756.0,46.9881,46.9881,46.962,46.9707,64756.0
2020-09-16 13:50:00,54.02,54.13,54.01,54.09,186326.0,46.962,47.0577,46.9533,47.0229,186326.0
2020-09-16 14:00:00,54.09,54.27,54.01,54.09,343259.0,47.0229,47.1794,46.9533,47.0229,343259.0
2020-09-16 14:10:00,54.1,54.25,54.06,54.22,232293.0,47.0316,47.162,46.9968,47.1359,232293.0
2020-09-16 14:20:00,54.23,54.29,54.21,54.29,119167.0,47.1446,47.1968,47.1272,47.1968,119167.0
2020-09-16 14:30:00,54.29,54.36,54.22,54.36,99506.0,47.1968,47.2576,47.1359,47.2576,99506.0
2020-09-16 14:40:00,54.35,54.38,54.18,54.23,279774.0,47.2489,47.275,47.1011,47.1446,279774.0
2020-09-16 14:50:00,54.24,54.24,54.08,54.11,235185.0,47.1533,47.1533,47.0142,47.0403,235185.0
2020-09-16 15:00:00,54.12,54.22,54.06,54.07,176654.0,47.049,47.1359,46.9968,47.0055,176654.0
2020-09-16 15:10:00,54.07,54.1,53.95,54.08,291212.0,47.0055,47.0316,46.9012,47.0142,291212.0
2020-09-16 15:20:00,54.07,54.09,53.99,54.0,181599.0,47.0055,47.0229,46.936,46.9446,181599.0
2020-09-16 15:30:00,53.99,54.05,53.92,53.98,259429.0,46.936,46.9881,46.8751,46.9273,259429.0
2020-09-16 15:40:00,53.97,54.07,53.93,54.02,312222.0,46.9186,47.0055,46.8838,46.962,312222.0
2020-09-16 15:50:00,54.02,54.05,53.92,53.93,610246.0,46.962,46.9881,46.8751,46.8838,610246.0
2020-09-17 09:30:00,53.34,53.51,53.28,53.49,379031.0,46.3709,46.5187,46.3187,46.5013,379031.0
2020-09-17 09:40:00,53.49,53.52,53.42,53.46,215467.0,46.5013,46.5274,46.4404,46.4752,215467.0
2020-09-17 09:50:00,53.46,53.57,53.46,53.57,286113.0,46.4752,46.5708,46.4752,46.5708,286113.0
2020-09-17 10:00:00,53.59,53.68,53.53,53.63,297536.0,46.5882,46.6665,46.5361,46.623,297536.0
2020-09-17 10:10:00,53.63,53.7,53.6,53.63,340012.0,46.623,46.6838,46.5969,46.623,340012.0
2020-09-17 10:20:00,53.63,53.69,53.55,53.59,482370.0,46.623,46.6751,46.5534,46.5882,482370.0
2020-09-17 10:30:00,53.58,53.65,53.53,53.65,220319.0,46.5795,46.6404,46.5361,46.6404,220319.0
2020-09-17 10:40:00,53.64,53.71,53.6,53.68,246882.0,46.6317,46.6925,46.5969,46.6665,246882.0
2020-09-17 10:50:00,53.7,53.7,53.61,53.63,57849.0,46.6838,46.6838,46.6056,46.623,57849.0
2020-09-17 11:00:00,53.64,53.75,53.63,53.71,238712.0,46.6317,46.7273,46.623,46.6925,238712.0
2020-09-17 11:10:00,53.71,53.75,53.67,53.69,139960.0,46.6925,46.7273,46.6578,46.6751,139960.0
2020-09-17 11:20:00,53.69,53.7,53.65,53.7,61102.0,46.6751,46.6838,46.6404,46.6838,61102.0
2020-09-17 11:30:00,53.7,53.73,53.61,53.64,153215.0,46.6838,46.7099,46.6056,46.6317,153215.0
2020-09-17 11:40:00,53.64,53.66,53.55,53.58,129199.0,46.6317,46.6491,46.5534,46.5795,129199.0
2020-09-17 11:50:00,53.57,53.61,53.55,53.55,98001.0,46.5708,46.6056,46.5534,46.5534,98001.0
2020-09-17 12:00:00,53.55,53.59,53.51,53.52,202568.0,46.5534,46.5882,46.5187,46.5274,202568.0
2020-09-17 12:10:00,53.53,53.54,53.43,53.48,137917.0,46.5361,46.5447,46.4491,46.4926,137917.0
2020-09-17 12:20:00,53.48,53.56,53.46,53.55,293232.0,46.4926,46.5621,46.4752,46.5534,293232.0
2020-09-17 12:30:00,53.56,53.62,53.52,53.62,94135.0,46.5621,46.6143,46.5274,46.6143,94135.0
2020-09-17 12:40:00,53.62,53.63,53.56,53.61,194394.0,46.6143,46.623,46.5621,46.6056,194394.0
2020-09-17 12:50:00,53.59,53.69,53.58,53.69,96327.0,46.5882,46.6751,46.5795,46.6751,96327.0
2020-09-17 13:00:00,53.7,53.71,53.67,53.69,78989.0,46.6838,46.6925,46.6578,46.6751,78989.0
2020-09-17 13:10:00,53.69,53.69,53.64,53.66,112462.0,46.6751,46.6751,46.6317,46.6491,112462.0
2020-09-17 13:20:00,53.66,53.68,53.64,53.68,54359.0,46.6491,46.6665,46.6317,46.6665,54359.0
2020-09-17 13:30:00,53.68,53.73,53.67,53.72,76606.0,46.6665,46.7099,46.6578,46.7012,76606.0
2020-09-17 13:40:00,53.73,53.76,53.7,53.76,97376.0,46.7099,46.736,46.6838,46.736,97376.0
2020-09-17 13:50:00,53.76,53.78,53.73,53.75,176366.0,46.736,46.7534,46.7099,46.7273,176366.0
2020-09-17 14:00:00,53.76,53.81,53.74,53.8,136593.0,46.736,46.7795,46.7186,46.7708,136593.0
2020-09-17 14:10:00,53.8,53.8,53.76,53.78,65582.0,46.7708,46.7708,46.736,46.7534,65582.0
2020-09-17 14:20:00,53.78,53.79,53.7,53.74,82170.0,46.7534,46.7621,46.6838,46.7186,82170.0
2020-09-17 14:30:00,53.71,53.74,53.69,53.71,353136.0,46.6925,46.7186,46.6751,46.6925,353136.0
2020-09-17 14:40:00,53.71,53.77,53.71,53.76,160472.0,46.6925,46.7447,46.6925,46.736,160472.0
2020-09-17 14:50:00,53.76,53.78,53.73,53.75,37230.0,46.736,46.7534,46.7099,46.7273,37230.0
2020-09-17 15:00:00,53.76,53.77,53.64,53.7,103554.0,46.736,46.7447,46.6317,46.6838,103554.0
2020-09-17 15:10:00,53.69,53.76,53.69,53.73,97168.0,46.6751,46.736,46.6751,46.7099,97168.0
2020-09-17 15:20:00,53.72,53.74,53.66,53.7,127146.0,46.7012,46.7186,46.6491,46.6838,127146.0
2020-09-17 15:30:00,53.69,53.78,53.68,53.78,155226.0,46.6751,46.7534,46.6665,46.7534,155226.0
2020-09-17 15:40:00,53.77,53.8,53.72,53.78,168288.0,46.7447,46.7708,46.7012,46.7534,168288.0
2020-09-17 15:50:00,53.78,53.82,53.69,53.75,665607.0,46.7534,46.7882,46.6751,46.7273,665607.0
2020-09-18 09:30:00,53.81,53.85,53.73,53.76,193776.0,46.7795,46.8142,46.7099,46.736,193776.0
2020-09-18 09:40:00,53.76,53.77,53.6,53.63,251506.0,46.736,46.7447,46.5969,46.623,251506.0
2020-09-18 09:50:00,53.64,53.69,53.59,53.67,194411.0,46.6317,46.6751,46.5882,46.6578,194411.0
2020-09-18 10:00:00,53.67,53.74,53.66,53.73,126456.0,46.6578,46.7186,46.6491,46.7099,126456.0
2020-09-18 10:10:00,53.72,53.79,53.69,53.76,194880.0,46.7012,46.7621,46.6751,46.736,194880.0
2020-09-18 10:20:00,53.76,53.78,53.72,53.74,376091.0,46.736,46.7534,46.7012,46.7186,376091.0
2020-09-18 10:30:00,53.75,53.75,53.64,53.68,234979.0,46.7273,46.7273,46.6317,46.6665,234979.0
2020-09-18 10:40:00,53.67,53.74,53.64,53.69,320525.0,46.6578,46.7186,46.6317,46.6751,320525.0
2020-09-18 10:50:00,53.69,53.69,53.61,53.64,248105.0,46.6751,46.6751,46.6056,46.6317,248105.0
2020-09-18 11:00:00,53.64,53.7,53.59,53.69,212432.0,46.6317,46.6838,46.5882,46.6751,212432.0
2020-09-18 11:10:00,53.69,53.7,53.64,53.64,243182.0,46.6751,46.6838,46.6317,46.6317,243182.0
2020-09-18 11:20:00,53.65,53.71,53.65,53.69,183139.0,46.6404,46.6925,46.6404,46.6751,183139.0
2020-09-18 11:30:00,53.69,53.69,53.58,53.61,202730.0,46.6751,46.6751,46.5795,46.6056,202730.0
2020-09-18 11:40:00,53.61,53.64,53.55,53.62,134240.0,46.6056,46.6317,46.5534,46.6143,134240.0
2020-09-18 11:50:00,53.62,53.63,53.58,53.6,38498.0,46.6143,46.623,46.5795,46.5969,38498.0
2020-09-18 12:00:00,53.6,53.66,53.59,53.66,183759.0,46.5969,46.6491,46.5882,46.6491,183759.0
2020-09-18 12:10:00,53.65,53.66,53.57,53.58,59629.0,46.6404,46.6491,46.5708,46.5795,59629.0
2020-09-18 12:20:00,53.59,53.61,53.57,53.6,121524.0,46.5882,46.6056,46.5708,46.5969,121524.0
2020-09-18 12:30:00,53.6,53.61,53.54,53.58,119296.0,46.5969,46.6056,46.5447,46.5795,119296.0
2020-09-18 12:40:00,53.57,53.58,53.54,53.55,66347.0,46.5708,46.5795,46.5447,46.5534,66347.0
2020-09-18 12:50:00,53.55,53.55,53.49,53.54,141562.0,46.5534,46.5534,46.5013,46.5447,141562.0
2020-09-18 13:00:00,53.53,53.57,53.51,53.51,145548.0,46.5361,46.5708,46.5187,46.5187,145548.0
2020-09-18 13:10:00,53.51,53.58,53.5,53.51,135845.0,46.5187,46.5795,46.51,46.5187,135845.0
2020-09-18 13:20:00,53.51,53.51,53.35,53.35,139006.0,46.5187,46.5187,46.3796,46.3796,139006.0
2020-09-18 13:30:00,53.34,53.36,53.27,53.33,260074.0,46.3709,46.3883,46.31,46.3622,260074.0
2020-09-18 13:40:00,53.33,53.38,53.3,53.37,68165.0,46.3622,46.4057,46.3361,46.397,68165.0
2020-09-18 13:50:00,53.37,53.45,53.36,53.44,55042.0,46.397,46.4665,46.3883,46.4578,55042.0
2020-09-18 14:00:00,53.43,53.45,53.37,53.43,76110.0,46.4491,46.4665,46.397,46.4491,76110.0
2020-09-18 14:10:00,53.43,53.47,53.4,53.41,92281.0,46.4491,46.4839,46.423,46.4317,92281.0
2020-09-18 14:20:00,53.42,53.51,53.41,53.48,101955.0,46.4404,46.5187,46.4317,46.4926,101955.0
2020-09-18 14:30:00,53.48,53.51,53.47,53.48,33632.0,46.4926,46.5187,46.4839,46.4926,33632.0
2020-09-18 14:40:00,53.48,53.52,53.45,53.47,186286.0,46.4926,46.5274,46.4665,46.4839,186286.0
2020-09-18 14:50:00,53.47,53.49,53.43,53.48,191633.0,46.4839,46.5013,46.4491,46.4926,191633.0
2020-09-18 15:00:00,53.5,53.52,53.47,53.48,91788.0,46.51,46.5274,46.4839,46.4926,91788.0
2020-09-18 15:10:00,53.48,53.49,53.43,53.43,118317.0,46.4926,46.5013,46.4491,46.4491,118317.0
2020-09-18 15:20:00,53.44,53.45,53.41,53.44,316800.0,46.4578,46.4665,46.4317,46.4578,316800.0
2020-09-18 15:30:00,53.44,53.47,53.41,53.44,378506.0,46.4578,46.4839,46.4317,46.4578,378506.0
2020-09-18 15:40:00,53.43,53.45,53.41,53.45,123206.0,46.4491,46.4665,46.4317,46.4665,123206.0
2020-09-18 15:50:00,53.44,53.44,53.32,53.32,595966.0,46.4578,46.4578,46.3535,46.3535,595966.0
2020-09-21 09:30:00,52.42,52.47,52.27,52.28,414297.0,45.5711,45.6145,45.4407,45.4494,414297.0
2020-09-21 09:40:00,52.27,52.47,52.23,52.46,337987.0,45.4407,45.6145,45.4059,45.6059,337987.0
2020-09-21 09:50:00,52.47,52.48,52.36,52.46,295454.0,45.6145,45.6232,45.5189,45.6059,295454.0
2020-09-21 10:00:00,52.44,52.46,52.3,52.39,417650.0,45.5885,45.6059,45.4668,45.545,417650.0
2020-09-21 10:10:00,52.38,52.42,52.28,52.29,352199.0,45.5363,45.5711,45.4494,45.4581,352199.0
2020-09-21 10:20:00,52.29,52.31,52.16,52.17,351905.0,45.4581,45.4755,45.3451,45.3537,351905.0
2020-09-21 10:30:00,52.16,52.17,52.01,52.02,301210.0,45.3451,45.3537,45.2146,45.2233,301210.0
2020-09-21 10:40:00,52.01,52.13,52.0,52.13,274584.0,45.2146,45.319,45.206,45.319,274584.0
2020-09-21 10:50:00,52.12,52.17,52.07,52.12,249386.0,45.3103,45.3537,45.2668,45.3103,249386.0
2020-09-21 11:00:00,52.11,52.27,52.1,52.25,197873.0,45.3016,45.4407,45.2929,45.4233,197873.0
2020-09-21 11:10:00,52.26,52.27,52.13,52.15,276150.0,45.432,45.4407,45.319,45.3364,276150.0
2020-09-21 11:20:00,52.15,52.2,52.11,52.19,240408.0,45.3364,45.3798,45.3016,45.3711,240408.0
2020-09-21 11:30:00,52.18,52.22,52.12,52.19,277424.0,45.3624,45.3972,45.3103,45.3711,277424.0
2020-09-21 11:40:00,52.19,52.31,52.17,52.29,171670.0,45.3711,45.4755,45.3537,45.4581,171670.0
2020-09-21 11:50:00,52.31,52.32,52.28,52.3,272315.0,45.4755,45.4841,45.4494,45.4668,272315.0
2020-09-21 12:00:00,52.3,52.42,52.3,52.41,340336.0,45.4668,45.5711,45.4668,45.5624,340336.0
2020-09-21 12:10:00,52.4,52.42,52.36,52.38,205809.0,45.5537,45.5711,45.5189,45.5363,205809.0
2020-09-21 12:20:00,52.39,52.43,52.35,52.41,121570.0,45.545,45.5798,45.5102,45.5624,121570.0
2020-09-21 12:30:00,52.41,52.46,52.38,52.45,198094.0,45.5624,45.6059,45.5363,45.5972,198094.0
2020-09-21 12:40:00,52.45,52.48,52.4,52.43,167606.0,45.5972,45.6232,45.5537,45.5798,167606.0
2020-09-21 12:50:00,52.42,52.46,52.4,52.42,215332.0,45.5711,45.6059,45.5537,45.5711,215332.0
2020-09-21 13:00:00,52.44,52.45,52.37,52.44,166022.0,45.5885,45.5972,45.5276,45.5885,166022.0
2020-09-21 13:10:00,52.43,52.51,52.42,52.47,262405.0,45.5798,45.6493,45.5711,45.6145,262405.0
2020-09-21 13:20:00,52.48,52.54,52.48,52.53,222715.0,45.6232,45.6754,45.6232,45.6667,222715.0
2020-09-21 13:30:00,52.54,52.61,52.53,52.6,204960.0,45.6754,45.7363,45.6667,45.7276,204960.0
2020-09-21 13:40:00,52.6,52.61,52.56,52.59,241253.0,45.7276,45.7363,45.6928,45.7189,241253.0
2020-09-21 13:50:00,52.59,52.63,52.55,52.59,374831.0,45.7189,45.7536,45.6841,45.7189,374831.0
2020-09-21 14:00:00,52.58,52.64,52.55,52.58,311959.0,45.7102,45.7623,45.6841,45.7102,311959.0
2020-09-21 14:10:00,52.59,52.62,52.55,52.59,217973.0,45.7189,45.7449,45.6841,45.7189,217973.0
2020-09-21 14:20:00,52.59,52.67,52.59,52.65,200244.0,45.7189,45.7884,45.7189,45.771,200244.0
2020-09-21 14:30:00,52.64,52.64,52.55,52.57,255192.0,45.7623,45.7623,45.6841,45.7015,255192.0
2020-09-21 14:40:00,52.56,52.58,52.53,52.55,233533.0,45.6928,45.7102,45.6667,45.6841,233533.0
2020-09-21 14:50:00,52.55,52.62,52.55,52.59,133170.0,45.6841,45.7449,45.6841,45.7189,133170.0
2020-09-21 15:00:00,52.59,52.68,52.58,52.67,262077.0,45.7189,45.7971,45.7102,45.7884,262077.0
2020-09-21 15:10:00,52.69,52.71,52.66,52.67,393931.0,45.8058,45.8232,45.7797,45.7884,393931.0
2020-09-21 15:20:00,52.68,52.74,52.65,52.71,290168.0,45.7971,45.8493,45.771,45.8232,290168.0
2020-09-21 15:30:00,52.72,52.77,52.66,52.72,390194.0,45.8319,45.8754,45.7797,45.8319,390194.0
2020-09-21 15:40:00,52.73,52.77,52.7,52.72,383944.0,45.8406,45.8754,45.8145,45.8319,383944.0
2020-09-21 15:50:00,52.72,52.87,52.71,52.86,955375.0,45.8319,45.9623,45.8232,45.9536,955375.0
2020-09-22 09:30:00,52.61,52.64,52.49,52.53,284418.0,45.7363,45.7623,45.6319,45.6667,284418.0
2020-09-22 09:40:00,52.54,52.55,52.29,52.3,651897.0,45.6754,45.6841,45.4581,45.4668,651897.0
2020-09-22 09:50:00,52.3,52.3,52.24,52.27,725926.0,45.4668,45.4668,45.4146,45.4407,725926.0
2020-09-22 10:00:00,52.28,52.33,52.24,52.32,646925.0,45.4494,45.4928,45.4146,45.4841,646925.0
2020-09-22 10:10:00,52.31,52.42,52.31,52.39,326169.0,45.4755,45.5711,45.4755,45.545,326169.0
2020-09-22 10:20:00,52.39,52.41,52.3,52.39,469663.0,45.545,45.5624,45.4668,45.545,469663.0
2020-09-22 10:30:00,52.4,52.42,52.29,52.3,229334.0,45.5537,45.5711,45.4581,45.4668,229334.0
2020-09-22 10:40:00,52.3,52.3,52.1,52.11,537489.0,45.4668,45.4668,45.2929,45.3016,537489.0
2020-09-22 10:50:00,52.11,52.18,52.05,52.05,198416.0,45.3016,45.3624,45.2494,45.2494,198416.0
2020-09-22 11:00:00,52.06,52.09,52.0,52.02,366194.0,45.2581,45.2842,45.206,45.2233,366194.0
2020-09-22 11:10:00,52.05,52.18,52.03,52.17,165987.0,45.2494,45.3624,45.232,45.3537,165987.0
2020-09-22 11:20:00,52.17,52.17,52.11,52.15,219858.0,45.3537,45.3537,45.3016,45.3364,219858.0
2020-09-22 11:30:00,52.16,52.18,52.04,52.1,166194.0,45.3451,45.3624,45.2407,45.2929,166194.0
2020-09-22 11:40:00,52.1,52.14,52.07,52.13,159238.0,45.2929,45.3277,45.2668,45.319,159238.0
2020-09-22 11:50:00,52.13,52.17,52.08,52.16,129780.0,45.319,45.3537,45.2755,45.3451,129780.0
2020-09-22 12:00:00,52.16,52.22,52.14,52.2,26557.0,45.3451,45.3972,45.3277,45.3798,26557.0
2020-09-22 12:10:00,52.2,52.24,52.19,52.22,52335.0,45.3798,45.4146,45.3711,45.3972,52335.0
2020-09-22 12:20:00,52.21,52.25,52.2,52.24,31388.0,45.3885,45.4233,45.3798,45.4146,31388.0
2020-09-22 12:30:00,52.25,52.27,52.22,52.25,103185.0,45.4233,45.4407,45.3972,45.4233,103185.0
2020-09-22 12:40:00,52.24,52.24,52.16,52.16,220807.0,45.4146,45.4146,45.3451,45.3451,220807.0
2020-09-22 12:50:00,52.16,52.18,52.1,52.13,66082.0,45.3451,45.3624,45.2929,45.319,66082.0
2020-09-22 13:00:00,52.14,52.18,52.11,52.16,100556.0,45.3277,45.3624,45.3016,45.3451,100556.0
2020-09-22 13:10:00,52.16,52.2,52.16,52.2,122436.0,45.3451,45.3798,45.3451,45.3798,122436.0
2020-09-22 13:20:00,52.2,52.23,52.18,52.22,68633.0,45.3798,45.4059,45.3624,45.3972,68633.0
2020-09-22 13:30:00,52.21,52.22,52.2,52.2,33979.0,45.3885,45.3972,45.3798,45.3798,33979.0
2020-09-22 13:40:00,52.21,52.23,52.19,52.23,41384.0,45.3885,45.4059,45.3711,45.4059,41384.0
2020-09-22 13:50:00,52.23,52.27,52.21,52.27,67733.0,45.4059,45.4407,45.3885,45.4407,67733.0
2020-09-22 14:00:00,52.27,52.36,52.27,52.33,185828.0,45.4407,45.5189,45.4407,45.4928,185828.0
2020-09-22 14:10:00,52.33,52.37,52.3,52.35,49493.0,45.4928,45.5276,45.4668,45.5102,49493.0
2020-09-22 14:20:00,52.34,52.34,52.27,52.33,112394.0,45.5015,45.5015,45.4407,45.4928,112394.0
2020-09-22 14:30:00,52.32,52.34,52.27,52.32,136173.0,45.4841,45.5015,45.4407,45.4841,136173.0
2020-09-22 14:40:00,52.31,52.35,52.3,52.31,119507.0,45.4755,45.5102,45.4668,45.4755,119507.0
2020-09-22 14:50:00,52.31,52.33,52.28,52.3,46872.0,45.4755,45.4928,45.4494,45.4668,46872.0
2020-09-22 15:00:00,52.3,52.35,52.27,52.34,65483.0,45.4668,45.5102,45.4407,45.5015,65483.0
2020-09-22 15:10:00,52.33,52.35,52.29,52.34,59879.0,45.4928,45.5102,45.4581,45.5015,59879.0
2020-09-22 15:20:00,52.34,52.42,52.33,52.41,65157.0,45.5015,45.5711,45.4928,45.5624,65157.0
2020-09-22 15:30:00,52.41,52.42,52.37,52.41,132915.0,45.5624,45.5711,45.5276,45.5624,132915.0
2020-09-22 15:40:00,52.41,52.49,52.41,52.47,287965.0,45.5624,45.6319,45.5624,45.6145,287965.0
2020-09-22 15:50:00,52.47,52.48,52.4,52.41,776457.0,45.6145,45.6232,45.5537,45.5624,776457.0
2020-09-23 09:30:00,52.26,52.35,52.21,52.32,264268.0,45.432,45.5102,45.3885,45.4841,264268.0
2020-09-23 09:40:00,52.31,52.33,52.24,52.32,323920.0,45.4755,45.4928,45.4146,45.4841,323920.0
2020-09-23 09:50:00,52.31,52.31,52.17,52.2,234086.0,45.4755,45.4755,45.3537,45.3798,234086.0
2020-09-23 10:00:00,52.2,52.26,52.16,52.17,145769.0,45.3798,45.432,45.3451,45.3537,145769.0
2020-09-23 10:10:00,52.17,52.19,52.05,52.05,742084.0,45.3537,45.3711,45.2494,45.2494,742084.0
2020-09-23 10:20:00,52.05,52.06,51.99,52.02,1092575.0,45.2494,45.2581,45.1973,45.2233,1092575.0
2020-09-23 10:30:00,52.03,52.04,51.87,51.9,3288814.0,45.232,45.2407,45.0929,45.119,3288814.0
2020-09-23 10:40:00,51.9,52.01,51.89,51.99,1359513.0,45.119,45.2146,45.1103,45.1973,1359513.0
2020-09-23 10:50:00,52.0,52.01,51.92,51.97,261967.0,45.206,45.2146,45.1364,45.1799,261967.0
2020-09-23 11:00:00,51.96,52.07,51.93,52.06,357276.0,45.1712,45.2668,45.1451,45.2581,357276.0
2020-09-23 11:10:00,52.07,52.08,52.02,52.05,186400.0,45.2668,45.2755,45.2233,45.2494,186400.0
2020-09-23 11:20:00,52.06,52.06,51.96,51.98,146303.0,45.2581,45.2581,45.1712,45.1886,146303.0
2020-09-23 11:30:00,51.96,51.98,51.89,51.94,86625.0,45.1712,45.1886,45.1103,45.1538,86625.0
2020-09-23 11:40:00,51.94,51.95,51.85,51.86,157383.0,45.1538,45.1625,45.0756,45.0842,157383.0
2020-09-23 11:50:00,51.86,51.91,51.83,51.88,203081.0,45.0842,45.1277,45.0582,45.1016,203081.0
2020-09-23 12:00:00,51.87,51.95,51.85,51.94,141262.0,45.0929,45.1625,45.0756,45.1538,141262.0
2020-09-23 12:10:00,51.94,51.98,51.92,51.92,100453.0,45.1538,45.1886,45.1364,45.1364,100453.0
2020-09-23 12:20:00,51.94,52.0,51.91,51.98,235357.0,45.1538,45.206,45.1277,45.1886,235357.0
2020-09-23 12:30:00,51.98,52.02,51.94,52.02,78884.0,45.1886,45.2233,45.1538,45.2233,78884.0
2020-09-23 12:40:00,52.03,52.06,52.03,52.05,45784.0,45.232,45.2581,45.232,45.2494,45784.0
2020-09-23 12:50:00,52.04,52.06,52.02,52.06,54296.0,45.2407,45.2581,45.2233,45.2581,54296.0
2020-09-23 13:00:00,52.07,52.07,52.01,52.04,51156.0,45.2668,45.2668,45.2146,45.2407,51156.0
2020-09-23 13:10:00,52.04,52.05,52.0,52.03,48944.0,45.2407,45.2494,45.206,45.232,48944.0
2020-09-23 13:20:00,52.03,52.04,51.96,51.97,39713.0,45.232,45.2407,45.1712,45.1799,39713.0
2020-09-23 13:30:00,51.96,51.98,51.93,51.94,77140.0,45.1712,45.1886,45.1451,45.1538,77140.0
2020-09-23 13:40:00,51.94,51.96,51.91,51.93,202597.0,45.1538,45.1712,45.1277,45.1451,202597.0
2020-09-23 13:50:00,51.93,51.94,51.87,51.88,855051.0,45.1451,45.1538,45.0929,45.1016,855051.0
2020-09-23 14:00:00,51.87,51.87,51.77,51.78,705320.0,45.0929,45.0929,45.006,45.0147,705320.0
2020-09-23 14:10:00,51.78,51.79,51.63,51.65,1019736.0,45.0147,45.0234,44.8843,44.9017,1019736.0
2020-09-23 14:20:00,51.67,51.77,51.67,51.74,666618.0,44.9191,45.006,44.9191,44.9799,666618.0
2020-09-23 14:30:00,51.74,51.78,51.71,51.77,325312.0,44.9799,45.0147,44.9538,45.006,325312.0
2020-09-23 14:40:00,51.76,51.76,51.66,51.68,207007.0,44.9973,44.9973,44.9104,44.9278,207007.0
2020-09-23 14:50:00,51.68,51.73,51.61,51.62,210065.0,44.9278,44.9712,44.8669,44.8756,210065.0
2020-09-23 15:00:00,51.62,51.65,51.54,51.62,262983.0,44.8756,44.9017,44.8061,44.8756,262983.0
2020-09-23 15:10:00,51.62,51.74,51.61,51.71,147959.0,44.8756,44.9799,44.8669,44.9538,147959.0
2020-09-23 15:20:00,51.7,51.75,51.63,51.71,196915.0,44.9452,44.9886,44.8843,44.9538,196915.0
2020-09-23 15:30:00,51.71,51.73,51.66,51.68,237297.0,44.9538,44.9712,44.9104,44.9278,237297.0
2020-09-23 15:40:00,51.69,51.73,51.62,51.64,267070.0,44.9365,44.9712,44.8756,44.893,267070.0
2020-09-23 15:50:00,51.63,51.63,51.56,51.56,1067206.0,44.8843,44.8843,44.8234,44.8234,1067206.0
2020-09-24 09:30:00,50.84,50.97,50.78,50.81,684903.0,44.1975,44.3105,44.1454,44.1714,684903.0
2020-09-24 09:40:00,50.8,51.03,50.77,51.02,360938.0,44.1627,44.3627,44.1367,44.354,360938.0
2020-09-24 09:50:00,51.02,51.07,50.98,51.03,300223.0,44.354,44.3975,44.3192,44.3627,300223.0
2020-09-24 10:00:00,51.02,51.25,51.02,51.24,480794.0,44.354,44.5539,44.354,44.5453,480794.0
2020-09-24 10:10:00,51.23,51.24,51.13,51.18,1225218.0,44.5366,44.5453,44.4496,44.4931,1225218.0
2020-09-24 10:20:00,51.17,51.17,51.03,51.05,402858.0,44.4844,44.4844,44.3627,44.3801,402858.0
2020-09-24 10:30:00,51.05,51.05,50.89,50.9,1243462.0,44.3801,44.3801,44.241,44.2497,1243462.0
2020-09-24 10:40:00,50.91,51.06,50.89,51.02,312701.0,44.2584,44.3888,44.241,44.354,312701.0
2020-09-24 10:50:00,51.01,51.1,50.97,51.1,146080.0,44.3453,44.4235,44.3105,44.4235,146080.0
2020-09-24 11:00:00,51.09,51.1,50.97,51.0,175322.0,44.4149,44.4235,44.3105,44.3366,175322.0
2020-09-24 11:10:00,51.01,51.14,51.01,51.09,217307.0,44.3453,44.4583,44.3453,44.4149,217307.0
2020-09-24 11:20:00,51.08,51.23,51.06,51.2,170925.0,44.4062,44.5366,44.3888,44.5105,170925.0
2020-09-24 11:30:00,51.2,51.31,51.2,51.3,206835.0,44.5105,44.6061,44.5105,44.5974,206835.0
2020-09-24 11:40:00,51.3,51.34,51.23,51.26,223708.0,44.5974,44.6322,44.5366,44.5626,223708.0
2020-09-24 11:50:00,51.26,51.35,51.24,51.34,157053.0,44.5626,44.6409,44.5453,44.6322,157053.0
2020-09-24 12:00:00,51.35,51.41,51.32,51.4,226357.0,44.6409,44.693,44.6148,44.6843,226357.0
2020-09-24 12:10:00,51.4,51.41,51.3,51.31,220636.0,44.6843,44.693,44.5974,44.6061,220636.0
2020-09-24 12:20:00,51.34,51.39,51.3,51.34,282460.0,44.6322,44.6757,44.5974,44.6322,282460.0
2020-09-24 12:30:00,51.35,51.36,51.26,51.28,523628.0,44.6409,44.6496,44.5626,44.58,523628.0
2020-09-24 12:40:00,51.27,51.4,51.27,51.39,169066.0,44.5713,44.6843,44.5713,44.6757,169066.0
2020-09-24 12:50:00,51.39,51.45,51.34,51.44,100488.0,44.6757,44.7278,44.6322,44.7191,100488.0
2020-09-24 13:00:00,51.44,51.47,51.41,51.46,86359.0,44.7191,44.7452,44.693,44.7365,86359.0
2020-09-24 13:10:00,51.46,51.61,51.46,51.53,377306.0,44.7365,44.8669,44.7365,44.7974,377306.0
2020-09-24 13:20:00,51.55,51.59,51.54,51.57,112975.0,44.8148,44.8495,44.8061,44.8321,112975.0
2020-09-24 13:30:00,51.57,51.63,51.54,51.6,140548.0,44.8321,44.8843,44.8061,44.8582,140548.0
2020-09-24 13:40:00,51.6,51.68,51.59,51.64,138098.0,44.8582,44.9278,44.8495,44.893,138098.0
2020-09-24 13:50:00,51.64,51.67,51.55,51.58,141805.0,44.893,44.9191,44.8148,44.8408,141805.0
2020-09-24 14:00:00,51.58,51.61,51.52,51.56,241732.0,44.8408,44.8669,44.7887,44.8234,241732.0
2020-09-24 14:10:00,51.57,51.59,51.46,51.46,101779.0,44.8321,44.8495,44.7365,44.7365,101779.0
2020-09-24 14:20:00,51.46,51.51,51.43,51.47,80787.0,44.7365,44.78,44.7104,44.7452,80787.0
2020-09-24 14:30:00,51.47,51.53,51.45,51.53,118820.0,44.7452,44.7974,44.7278,44.7974,118820.0
2020-09-24 14:40:00,51.53,51.57,51.45,51.45,114022.0,44.7974,44.8321,44.7278,44.7278,114022.0
2020-09-24 14:50:00,51.45,51.47,51.36,51.36,142294.0,44.7278,44.7452,44.6496,44.6496,142294.0
2020-09-24 15:00:00,51.36,51.45,51.36,51.44,198081.0,44.6496,44.7278,44.6496,44.7191,198081.0
2020-09-24 15:10:00,51.43,51.47,51.39,51.4,213079.0,44.7104,44.7452,44.6757,44.6843,213079.0
2020-09-24 15:20:00,51.39,51.41,51.26,51.28,482580.0,44.6757,44.693,44.5626,44.58,482580.0
2020-09-24 15:30:00,51.27,51.39,51.22,51.39,519222.0,44.5713,44.6757,44.5279,44.6757,519222.0
2020-09-24 15:40:00,51.39,51.45,51.37,51.37,233233.0,44.6757,44.7278,44.6583,44.6583,233233.0
2020-09-24 15:50:00,51.36,51.42,51.33,51.35,500802.0,44.6496,44.7017,44.6235,44.6409,500802.0
2020-09-25 09:30:00,50.88,50.92,50.77,50.82,263852.0,44.2323,44.2671,44.1367,44.1801,263852.0
2020-09-25 09:40:00,50.82,50.9,50.75,50.8,415741.0,44.1801,44.2497,44.1193,44.1627,415741.0
2020-09-25 09:50:00,50.8,50.9,50.75,50.88,370911.0,44.1627,44.2497,44.1193,44.2323,370911.0
2020-09-25 10:00:00,50.89,50.91,50.72,50.74,259064.0,44.241,44.2584,44.0932,44.1106,259064.0
2020-09-25 10:10:00,50.74,50.76,50.6,50.75,577345.0,44.1106,44.128,43.9889,44.1193,577345.0
2020-09-25 10:20:00,50.76,50.89,50.74,50.89,479465.0,44.128,44.241,44.1106,44.241,479465.0
2020-09-25 10:30:00,50.88,50.93,50.82,50.93,545678.0,44.2323,44.2758,44.1801,44.2758,545678.0
2020-09-25 10:40:00,50.94,50.97,50.86,50.9,386712.0,44.2844,44.3105,44.2149,44.2497,386712.0
2020-09-25 10:50:00,50.9,50.98,50.88,50.89,298810.0,44.2497,44.3192,44.2323,44.241,298810.0
2020-09-25 11:00:00,50.9,50.93,50.83,50.84,247418.0,44.2497,44.2758,44.1888,44.1975,247418.0
2020-09-25 11:10:00,50.83,50.95,50.81,50.95,126105.0,44.1888,44.2931,44.1714,44.2931,126105.0
2020-09-25 11:20:00,50.95,50.98,50.93,50.94,218078.0,44.2931,44.3192,44.2758,44.2844,218078.0
2020-09-25 11:30:00,50.94,50.98,50.91,50.92,131337.0,44.2844,44.3192,44.2584,44.2671,131337.0
2020-09-25 11:40:00,50.93,50.96,50.84,50.86,113132.0,44.2758,44.3018,44.1975,44.2149,113132.0
2020-09-25 11:50:00,50.86,50.88,50.83,50.84,65720.0,44.2149,44.2323,44.1888,44.1975,65720.0
2020-09-25 12:00:00,50.84,50.95,50.83,50.95,104700.0,44.1975,44.2931,44.1888,44.2931,104700.0
2020-09-25 12:10:00,50.95,50.99,50.91,50.94,267527.0,44.2931,44.3279,44.2584,44.2844,267527.0
2020-09-25 12:20:00,50.94,50.95,50.89,50.9,173692.0,44.2844,44.2931,44.241,44.2497,173692.0
2020-09-25 12:30:00,50.91,50.92,50.87,50.9,173542.0,44.2584,44.2671,44.2236,44.2497,173542.0
2020-09-25 12:40:00,50.9,50.93,50.88,50.88,207831.0,44.2497,44.2758,44.2323,44.2323,207831.0
2020-09-25 12:50:00,50.87,50.95,50.87,50.93,121612.0,44.2236,44.2931,44.2236,44.2758,121612.0
2020-09-25 13:00:00,50.94,50.98,50.9,50.96,259888.0,44.2844,44.3192,44.2497,44.3018,259888.0
2020-09-25 13:10:00,50.96,50.99,50.95,50.95,141046.0,44.3018,44.3279,44.2931,44.2931,141046.0
2020-09-25 13:20:00,50.96,50.98,50.94,50.96,129055.0,44.3018,44.3192,44.2844,44.3018,129055.0
2020-09-25 13:30:00,50.96,50.99,50.93,50.94,105043.0,44.3018,44.3279,44.2758,44.2844,105043.0
2020-09-25 13:40:00,50.94,51.02,50.93,51.01,433860.0,44.2844,44.354,44.2758,44.3453,433860.0
2020-09-25 13:50:00,51.02,51.05,51.0,51.04,294387.0,44.354,44.3801,44.3366,44.3714,294387.0
2020-09-25 14:00:00,51.04,51.09,51.03,51.06,154415.0,44.3714,44.4149,44.3627,44.3888,154415.0
2020-09-25 14:10:00,51.07,51.11,51.04,51.1,276036.0,44.3975,44.4322,44.3714,44.4235,276036.0
2020-09-25 14:20:00,51.1,51.12,51.08,51.11,130771.0,44.4235,44.4409,44.4062,44.4322,130771.0
2020-09-25 14:30:00,51.09,51.1,51.07,51.09,91709.0,44.4149,44.4235,44.3975,44.4149,91709.0
2020-09-25 14:40:00,51.08,51.09,51.04,51.08,149861.0,44.4062,44.4149,44.3714,44.4062,149861.0
2020-09-25 14:50:00,51.09,51.13,51.08,51.12,277158.0,44.4149,44.4496,44.4062,44.4409,277158.0
2020-09-25 15:00:00,51.12,51.27,51.11,51.26,276826.0,44.4409,44.5713,44.4322,44.5626,276826.0
2020-09-25 15:10:00,51.26,51.3,51.23,51.29,154963.0,44.5626,44.5974,44.5366,44.5887,154963.0
2020-09-25 15:20:00,51.29,51.29,51.24,51.28,175502.0,44.5887,44.5887,44.5453,44.58,175502.0
2020-09-25 15:30:00,51.28,51.29,51.24,51.27,381678.0,44.58,44.5887,44.5453,44.5713,381678.0
2020-09-25 15:40:00,51.26,51.31,51.24,51.31,228205.0,44.5626,44.6061,44.5453,44.6061,228205.0
2020-09-25 15:50:00,51.3,51.38,51.28,51.35,1115043.0,44.5974,44.667,44.58,44.6409,1115043.0
2020-09-28 09:30:00,52.08,52.2,52.02,52.05,727178.0,45.2755,45.3798,45.2233,45.2494,727178.0
2020-09-28 09:40:00,52.05,52.11,51.98,51.98,286671.0,45.2494,45.3016,45.1886,45.1886,286671.0
2020-09-28 09:50:00,51.98,52.01,51.93,52.0,305956.0,45.1886,45.2146,45.1451,45.206,305956.0
2020-09-28 10:00:00,52.01,52.05,51.96,51.97,173486.0,45.2146,45.2494,45.1712,45.1799,173486.0
2020-09-28 10:10:00,51.97,52.06,51.96,52.04,232556.0,45.1799,45.2581,45.1712,45.2407,232556.0
2020-09-28 10:20:00,52.04,52.07,51.99,51.99,127677.0,45.2407,45.2668,45.1973,45.1973,127677.0
2020-09-28 10:30:00,51.99,52.04,51.87,51.88,206159.0,45.1973,45.2407,45.0929,45.1016,206159.0
2020-09-28 10:40:00,51.87,51.91,51.84,51.86,147332.0,45.0929,45.1277,45.0669,45.0842,147332.0
2020-09-28 10:50:00,51.86,51.86,51.81,51.84,156136.0,45.0842,45.0842,45.0408,45.0669,156136.0
2020-09-28 11:00:00,51.85,51.91,51.82,51.89,238032.0,45.0756,45.1277,45.0495,45.1103,238032.0
2020-09-28 11:10:00,51.88,51.93,51.87,51.91,95455.0,45.1016,45.1451,45.0929,45.1277,95455.0
2020-09-28 11:20:00,51.91,51.93,51.86,51.92,81549.0,45.1277,45.1451,45.0842,45.1364,81549.0
2020-09-28 11:30:00,51.93,51.93,51.87,51.92,81403.0,45.1451,45.1451,45.0929,45.1364,81403.0
2020-09-28 11:40:00,51.92,51.92,51.86,51.87,105684.0,45.1364,45.1364,45.0842,45.0929,105684.0
2020-09-28 11:50:00,51.88,51.91,51.85,51.87,84138.0,45.1016,45.1277,45.0756,45.0929,84138.0
2020-09-28 12:00:00,51.87,51.87,51.82,51.85,115076.0,45.0929,45.0929,45.0495,45.0756,115076.0
2020-09-28 12:10:00,51.84,51.87,51.78,51.79,109990.0,45.0669,45.0929,45.0147,45.0234,109990.0
2020-09-28 12:20:00,51.79,51.81,51.76,51.78,90982.0,45.0234,45.0408,44.9973,45.0147,90982.0
2020-09-28 12:30:00,51.78,51.82,51.74,51.81,219623.0,45.0147,45.0495,44.9799,45.0408,219623.0
2020-09-28 12:40:00,51.81,51.86,51.81,51.86,234393.0,45.0408,45.0842,45.0408,45.0842,234393.0
2020-09-28 12:50:00,51.86,51.89,51.85,51.87,141793.0,45.0842,45.1103,45.0756,45.0929,141793.0
2020-09-28 13:00:00,51.87,51.88,51.81,51.82,68576.0,45.0929,45.1016,45.0408,45.0495,68576.0
2020-09-28 13:10:00,51.82,51.84,51.8,51.83,124551.0,45.0495,45.0669,45.0321,45.0582,124551.0
2020-09-28 13:20:00,51.83,51.85,51.82,51.84,101213.0,45.0582,45.0756,45.0495,45.0669,101213.0
2020-09-28 13:30:00,51.85,51.89,51.83,51.89,51865.0,45.0756,45.1103,45.0582,45.1103,51865.0
2020-09-28 13:40:00,51.89,51.9,51.86,51.9,73036.0,45.1103,45.119,45.0842,45.119,73036.0
2020-09-28 13:50:00,51.9,51.9,51.87,51.89,100413.0,45.119,45.119,45.0929,45.1103,100413.0
2020-09-28 14:00:00,51.89,51.91,51.86,51.9,330176.0,45.1103,45.1277,45.0842,45.119,330176.0
2020-09-28 14:10:00,51.91,51.95,51.9,51.92,289193.0,45.1277,45.1625,45.119,45.1364,289193.0
2020-09-28 14:20:00,51.92,51.94,51.89,51.93,250818.0,45.1364,45.1538,45.1103,45.1451,250818.0
2020-09-28 14:30:00,51.93,51.99,51.92,51.99,95228.0,45.1451,45.1973,45.1364,45.1973,95228.0
2020-09-28 14:40:00,51.98,52.03,51.97,52.0,89557.0,45.1886,45.232,45.1799,45.206,89557.0
2020-09-28 14:50:00,52.01,52.02,51.97,51.99,53323.0,45.2146,45.2233,45.1799,45.1973,53323.0
2020-09-28 15:00:00,51.99,52.0,51.94,51.95,103951.0,45.1973,45.206,45.1538,45.1625,103951.0
2020-09-28 15:10:00,51.96,51.97,51.93,51.94,316861.0,45.1712,45.1799,45.1451,45.1538,316861.0
2020-09-28 15:20:00,51.95,51.98,51.94,51.98,141957.0,45.1625,45.1886,45.1538,45.1886,141957.0
2020-09-28 15:30:00,51.98,51.98,51.91,51.96,180898.0,45.1886,45.1886,45.1277,45.1712,180898.0
2020-09-28 15:40:00,51.95,51.98,51.92,51.92,209104.0,45.1625,45.1886,45.1364,45.1364,209104.0
2020-09-28 15:50:00,51.92,51.99,51.91,51.98,601204.0,45.1364,45.1973,45.1277,45.1886,601204.0
2020-09-29 09:30:00,51.86,51.95,51.81,51.94,281487.0,45.0842,45.1625,45.0408,45.1538,281487.0
2020-09-29 09:40:00,51.95,51.98,51.85,51.95,278931.0,45.1625,45.1886,45.0756,45.1625,278931.0
2020-09-29 09:50:00,51.95,51.96,51.87,51.9,256055.0,45.1625,45.1712,45.0929,45.119,256055.0
2020-09-29 10:00:00,51.91,52.01,51.88,51.96,223573.0,45.1277,45.2146,45.1016,45.1712,223573.0
2020-09-29 10:10:00,51.97,51.99,51.95,51.97,145292.0,45.1799,45.1973,45.1625,45.1799,145292.0
2020-09-29 10:20:00,51.97,52.02,51.94,52.01,85720.0,45.1799,45.2233,45.1538,45.2146,85720.0
2020-09-29 10:30:00,52.0,52.01,51.81,51.84,262911.0,45.206,45.2146,45.0408,45.0669,262911.0
2020-09-29 10:40:00,51.84,51.89,51.8,51.87,195055.0,45.0669,45.1103,45.0321,45.0929,195055.0
2020-09-29 10:50:00,51.87,51.9,51.84,51.87,199558.0,45.0929,45.119,45.0669,45.0929,199558.0
2020-09-29 11:00:00,51.87,51.91,51.84,51.87,113471.0,45.0929,45.1277,45.0669,45.0929,113471.0
2020-09-29 11:10:00,51.88,51.91,51.88,51.91,133117.0,45.1016,45.1277,45.1016,45.1277,133117.0
2020-09-29 11:20:00,51.9,51.97,51.9,51.92,383638.0,45.119,45.1799,45.119,45.1364,383638.0
2020-09-29 11:30:00,51.92,51.96,51.9,51.95,112435.0,45.1364,45.1712,45.119,45.1625,112435.0
2020-09-29 11:40:00,51.95,51.95,51.8,51.8,114544.0,45.1625,45.1625,45.0321,45.0321,114544.0
2020-09-29 11:50:00,51.8,51.89,51.8,51.86,67163.0,45.0321,45.1103,45.0321,45.0842,67163.0
2020-09-29 12:00:00,51.86,51.87,51.8,51.86,97283.0,45.0842,45.0929,45.0321,45.0842,97283.0
2020-09-29 12:10:00,51.86,51.86,51.82,51.85,49532.0,45.0842,45.0842,45.0495,45.0756,49532.0
2020-09-29 12:20:00,51.85,51.88,51.83,51.88,47180.0,45.0756,45.1016,45.0582,45.1016,47180.0
2020-09-29 12:30:00,51.88,51.93,51.87,51.92,86663.0,45.1016,45.1451,45.0929,45.1364,86663.0
2020-09-29 12:40:00,51.92,51.93,51.88,51.91,87731.0,45.1364,45.1451,45.1016,45.1277,87731.0
2020-09-29 12:50:00,51.91,51.98,51.89,51.96,224622.0,45.1277,45.1886,45.1103,45.1712,224622.0
2020-09-29 13:00:00,51.96,51.97,51.86,51.88,58391.0,45.1712,45.1799,45.0842,45.1016,58391.0
2020-09-29 13:10:00,51.88,51.93,51.87,51.92,70628.0,45.1016,45.1451,45.0929,45.1364,70628.0
2020-09-29 13:20:00,51.93,51.99,51.92,51.98,195613.0,45.1451,45.1973,45.1364,45.1886,195613.0
2020-09-29 13:30:00,51.98,52.01,51.98,52.0,87890.0,45.1886,45.2146,45.1886,45.206,87890.0
2020-09-29 13:40:00,52.0,52.01,51.96,51.97,132656.0,45.206,45.2146,45.1712,45.1799,132656.0
2020-09-29 13:50:00,51.98,52.08,51.98,52.06,262874.0,45.1886,45.2755,45.1886,45.2581,262874.0
2020-09-29 14:00:00,52.07,52.08,52.04,52.07,77509.0,45.2668,45.2755,45.2407,45.2668,77509.0
2020-09-29 14:10:00,52.07,52.11,52.05,52.11,104038.0,45.2668,45.3016,45.2494,45.3016,104038.0
2020-09-29 14:20:00,52.1,52.12,52.08,52.11,141653.0,45.2929,45.3103,45.2755,45.3016,141653.0
2020-09-29 14:30:00,52.11,52.14,52.09,52.11,79524.0,45.3016,45.3277,45.2842,45.3016,79524.0
2020-09-29 14:40:00,52.11,52.12,52.07,52.08,118194.0,45.3016,45.3103,45.2668,45.2755,118194.0
2020-09-29 14:50:00,52.08,52.11,52.06,52.06,102997.0,45.2755,45.3016,45.2581,45.2581,102997.0
2020-09-29 15:00:00,52.07,52.08,52.04,52.06,89097.0,45.2668,45.2755,45.2407,45.2581,89097.0
2020-09-29 15:10:00,52.05,52.1,52.05,52.08,76896.0,45.2494,45.2929,45.2494,45.2755,76896.0
2020-09-29 15:20:00,52.08,52.08,52.0,52.02,175938.0,45.2755,45.2755,45.206,45.2233,175938.0
2020-09-29 15:30:00,52.02,52.06,52.01,52.02,138373.0,45.2233,45.2581,45.2146,45.2233,138373.0
2020-09-29 15:40:00,52.02,52.04,52.0,52.02,106523.0,45.2233,45.2407,45.206,45.2233,106523.0
2020-09-29 15:50:00,52.02,52.03,51.96,51.98,795510.0,45.2233,45.232,45.1712,45.1886,795510.0
2020-09-30 09:30:00,52.37,52.49,52.34,52.43,1681292.0,45.5276,45.6319,45.5015,45.5798,1681292.0
2020-09-30 09:40:00,52.44,52.55,52.41,52.52,1287544.0,45.5885,45.6841,45.5624,45.658,1287544.0
2020-09-30 09:50:00,52.52,52.68,52.5,52.66,1321173.0,45.658,45.7971,45.6406,45.7797,1321173.0
2020-09-30 10:00:00,52.66,52.66,52.6,52.65,766829.0,45.7797,45.7797,45.7276,45.771,766829.0
2020-09-30 10:10:00,52.66,52.77,52.65,52.71,367326.0,45.7797,45.8754,45.771,45.8232,367326.0
2020-09-30 10:20:00,52.71,52.83,52.7,52.78,289271.0,45.8232,45.9275,45.8145,45.884,289271.0
2020-09-30 10:30:00,52.8,52.85,52.77,52.79,299934.0,45.9014,45.9449,45.8754,45.8927,299934.0
2020-09-30 10:40:00,52.79,52.85,52.74,52.78,562127.0,45.8927,45.9449,45.8493,45.884,562127.0
2020-09-30 10:50:00,52.79,52.82,52.75,52.76,291848.0,45.8927,45.9188,45.858,45.8667,291848.0
2020-09-30 11:00:00,52.76,52.83,52.71,52.8,236636.0,45.8667,45.9275,45.8232,45.9014,236636.0
2020-09-30 11:10:00,52.79,52.84,52.78,52.8,221423.0,45.8927,45.9362,45.884,45.9014,221423.0
2020-09-30 11:20:00,52.8,52.84,52.78,52.78,407327.0,45.9014,45.9362,45.884,45.884,407327.0
2020-09-30 11:30:00,52.78,52.8,52.71,52.75,191488.0,45.884,45.9014,45.8232,45.858,191488.0
2020-09-30 11:40:00,52.75,52.8,52.71,52.8,77413.0,45.858,45.9014,45.8232,45.9014,77413.0
2020-09-30 11:50:00,52.8,52.84,52.79,52.82,69093.0,45.9014,45.9362,45.8927,45.9188,69093.0
2020-09-30 12:00:00,52.82,52.88,52.82,52.85,84734.0,45.9188,45.971,45.9188,45.9449,84734.0
2020-09-30 12:10:00,52.85,52.9,52.85,52.88,145093.0,45.9449,45.9884,45.9449,45.971,145093.0
2020-09-30 12:20:00,52.88,52.92,52.87,52.91,137173.0,45.971,46.0058,45.9623,45.9971,137173.0
2020-09-30 12:30:00,52.91,52.92,52.82,52.83,464530.0,45.9971,46.0058,45.9188,45.9275,464530.0
2020-09-30 12:40:00,52.82,52.83,52.76,52.79,104929.0,45.9188,45.9275,45.8667,45.8927,104929.0
2020-09-30 12:50:00,52.79,52.82,52.77,52.81,275593.0,45.8927,45.9188,45.8754,45.9101,275593.0
2020-09-30 13:00:00,52.82,52.82,52.71,52.72,320529.0,45.9188,45.9188,45.8232,45.8319,320529.0
2020-09-30 13:10:00,52.72,52.77,52.72,52.76,172440.0,45.8319,45.8754,45.8319,45.8667,172440.0
2020-09-30 13:20:00,52.75,52.77,52.72,52.76,101896.0,45.858,45.8754,45.8319,45.8667,101896.0
2020-09-30 13:30:00,52.76,52.81,52.74,52.8,180841.0,45.8667,45.9101,45.8493,45.9014,180841.0
2020-09-30 13:40:00,52.8,52.83,52.8,52.83,172393.0,45.9014,45.9275,45.9014,45.9275,172393.0
2020-09-30 13:50:00,52.83,52.84,52.79,52.81,203001.0,45.9275,45.9362,45.8927,45.9101,203001.0
2020-09-30 14:00:00,52.82,52.88,52.8,52.88,305138.0,45.9188,45.971,45.9014,45.971,305138.0
2020-09-30 14:10:00,52.87,52.88,52.83,52.84,314409.0,45.9623,45.971,45.9275,45.9362,314409.0
2020-09-30 14:20:00,52.84,52.89,52.69,52.83,852065.0,45.9362,45.9797,45.8058,45.9275,852065.0
2020-09-30 14:30:00,52.82,52.86,52.79,52.79,688877.0,45.9188,45.9536,45.8927,45.8927,688877.0
2020-09-30 14:40:00,52.8,52.82,52.66,52.68,457583.0,45.9014,45.9188,45.7797,45.7971,457583.0
2020-09-30 14:50:00,52.68,52.81,52.67,52.79,617948.0,45.7971,45.9101,45.7884,45.8927,617948.0
2020-09-30 15:00:00,52.79,52.83,52.77,52.81,318184.0,45.8927,45.9275,45.8754,45.9101,318184.0
2020-09-30 15:10:00,52.81,52.82,52.61,52.62,1141087.0,45.9101,45.9188,45.7363,45.7449,1141087.0
2020-09-30 15:20:00,52.62,52.73,52.58,52.72,740514.0,45.7449,45.8406,45.7102,45.8319,740514.0
2020-09-30 15:30:00,52.72,52.74,52.67,52.7,592003.0,45.8319,45.8493,45.7884,45.8145,592003.0
2020-09-30 15:40:00,52.69,52.81,52.67,52.79,414221.0,45.8058,45.9101,45.7884,45.8927,414221.0
2020-09-30 15:50:00,52.79,52.86,52.74,52.76,1492815.0,45.8927,45.9536,45.8493,45.8667,1492815.0
2020-10-01 09:30:00,53.17,53.17,52.99,52.99,542232.0,46.2231,46.2231,46.0666,46.0666,542232.0
2020-10-01 09:40:00,52.99,53.09,52.95,53.08,385383.0,46.0666,46.1535,46.0318,46.1448,385383.0
2020-10-01 09:50:00,53.09,53.1,52.92,52.98,431416.0,46.1535,46.1622,46.0058,46.0579,431416.0
2020-10-01 10:00:00,52.97,53.01,52.86,52.89,395566.0,46.0492,46.084,45.9536,45.9797,395566.0
2020-10-01 10:10:00,52.9,52.96,52.85,52.93,330671.0,45.9884,46.0405,45.9449,46.0144,330671.0
2020-10-01 10:20:00,52.94,52.98,52.87,52.91,275296.0,46.0231,46.0579,45.9623,45.9971,275296.0
2020-10-01 10:30:00,52.92,53.02,52.91,52.98,339027.0,46.0058,46.0927,45.9971,46.0579,339027.0
2020-10-01 10:40:00,52.99,53.02,52.95,52.98,90758.0,46.0666,46.0927,46.0318,46.0579,90758.0
2020-10-01 10:50:00,52.98,53.01,52.91,52.98,89057.0,46.0579,46.084,45.9971,46.0579,89057.0
2020-10-01 11:00:00,53.0,53.04,52.93,52.97,206638.0,46.0753,46.1101,46.0144,46.0492,206638.0
2020-10-01 11:10:00,52.96,53.05,52.93,53.02,216362.0,46.0405,46.1188,46.0144,46.0927,216362.0
2020-10-01 11:20:00,53.05,53.12,53.04,53.11,201175.0,46.1188,46.1796,46.1101,46.1709,201175.0
2020-10-01 11:30:00,53.12,53.14,53.07,53.1,129480.0,46.1796,46.197,46.1362,46.1622,129480.0
2020-10-01 11:40:00,53.1,53.11,53.07,53.09,72959.0,46.1622,46.1709,46.1362,46.1535,72959.0
2020-10-01 11:50:00,53.07,53.13,53.06,53.13,117047.0,46.1362,46.1883,46.1275,46.1883,117047.0
2020-10-01 12:00:00,53.12,53.13,53.03,53.05,116430.0,46.1796,46.1883,46.1014,46.1188,116430.0
2020-10-01 12:10:00,53.05,53.07,52.98,53.04,228268.0,46.1188,46.1362,46.0579,46.1101,228268.0
2020-10-01 12:20:00,53.04,53.08,53.03,53.07,158237.0,46.1101,46.1448,46.1014,46.1362,158237.0
2020-10-01 12:30:00,53.07,53.1,53.06,53.1,89941.0,46.1362,46.1622,46.1275,46.1622,89941.0
2020-10-01 12:40:00,53.1,53.12,53.09,53.1,98143.0,46.1622,46.1796,46.1535,46.1622,98143.0
2020-10-01 12:50:00,53.11,53.14,53.1,53.12,174851.0,46.1709,46.197,46.1622,46.1796,174851.0
2020-10-01 13:00:00,53.12,53.16,53.1,53.16,52073.0,46.1796,46.2144,46.1622,46.2144,52073.0
2020-10-01 13:10:00,53.15,53.18,53.13,53.17,90141.0,46.2057,46.2318,46.1883,46.2231,90141.0
2020-10-01 13:20:00,53.18,53.22,53.17,53.19,151214.0,46.2318,46.2666,46.2231,46.2405,151214.0
2020-10-01 13:30:00,53.2,53.22,53.18,53.2,269495.0,46.2492,46.2666,46.2318,46.2492,269495.0
2020-10-01 13:40:00,53.21,53.22,53.15,53.18,82138.0,46.2579,46.2666,46.2057,46.2318,82138.0
2020-10-01 13:50:00,53.18,53.24,53.11,53.15,254389.0,46.2318,46.2839,46.1709,46.2057,254389.0
2020-10-01 14:00:00,53.16,53.25,53.08,53.1,540491.0,46.2144,46.2926,46.1448,46.1622,540491.0
2020-10-01 14:10:00,53.1,53.13,53.06,53.1,178520.0,46.1622,46.1883,46.1275,46.1622,178520.0
2020-10-01 14:20:00,53.09,53.23,53.09,53.22,309717.0,46.1535,46.2753,46.1535,46.2666,309717.0
2020-10-01 14:30:00,53.22,53.29,53.22,53.28,218658.0,46.2666,46.3274,46.2666,46.3187,218658.0
2020-10-01 14:40:00,53.28,53.3,53.24,53.26,190642.0,46.3187,46.3361,46.2839,46.3013,190642.0
2020-10-01 14:50:00,53.26,53.3,53.25,53.29,131131.0,46.3013,46.3361,46.2926,46.3274,131131.0
2020-10-01 15:00:00,53.29,53.32,53.27,53.27,262297.0,46.3274,46.3535,46.31,46.31,262297.0
2020-10-01 15:10:00,53.28,53.3,53.19,53.2,159614.0,46.3187,46.3361,46.2405,46.2492,159614.0
2020-10-01 15:20:00,53.2,53.21,53.13,53.14,171503.0,46.2492,46.2579,46.1883,46.197,171503.0
2020-10-01 15:30:00,53.14,53.18,53.1,53.15,294895.0,46.197,46.2318,46.1622,46.2057,294895.0
2020-10-01 15:40:00,53.15,53.19,53.12,53.18,246712.0,46.2057,46.2405,46.1796,46.2318,246712.0
2020-10-01 15:50:00,53.18,53.31,53.18,53.3,818714.0,46.2318,46.3448,46.2318,46.3361,818714.0
2020-10-02 09:30:00,52.47,52.97,52.43,52.95,754056.0,45.6145,46.0492,45.5798,46.0318,754056.0
2020-10-02 09:40:00,52.94,53.03,52.89,52.99,144561.0,46.0231,46.1014,45.9797,46.0666,144561.0
2020-10-02 09:50:00,52.98,52.98,52.81,52.95,139859.0,46.0579,46.0579,45.9101,46.0318,139859.0
2020-10-02 10:00:00,52.95,53.09,52.95,53.09,120299.0,46.0318,46.1535,46.0318,46.1535,120299.0
2020-10-02 10:10:00,53.09,53.12,53.0,53.05,96949.0,46.1535,46.1796,46.0753,46.1188,96949.0
2020-10-02 10:20:00,53.04,53.07,52.95,53.01,134317.0,46.1101,46.1362,46.0318,46.084,134317.0
2020-10-02 10:30:00,53.0,53.05,52.97,52.98,300151.0,46.0753,46.1188,46.0492,46.0579,300151.0
2020-10-02 10:40:00,52.97,53.0,52.92,52.99,87404.0,46.0492,46.0753,46.0058,46.0666,87404.0
2020-10-02 10:50:00,52.99,52.99,52.93,52.97,42188.0,46.0666,46.0666,46.0144,46.0492,42188.0
2020-10-02 11:00:00,52.95,53.0,52.9,52.96,106691.0,46.0318,46.0753,45.9884,46.0405,106691.0
2020-10-02 11:10:00,52.96,53.03,52.93,53.01,60602.0,46.0405,46.1014,46.0144,46.084,60602.0
2020-10-02 11:20:00,53.01,53.05,53.01,53.04,165871.0,46.084,46.1188,46.084,46.1101,165871.0
2020-10-02 11:30:00,53.04,53.05,52.88,52.89,61092.0,46.1101,46.1188,45.971,45.9797,61092.0
2020-10-02 11:40:00,52.87,52.89,52.82,52.89,46262.0,45.9623,45.9797,45.9188,45.9797,46262.0
2020-10-02 11:50:00,52.88,52.91,52.74,52.75,75449.0,45.971,45.9971,45.8493,45.858,75449.0
2020-10-02 12:00:00,52.74,52.77,52.64,52.72,263422.0,45.8493,45.8754,45.7623,45.8319,263422.0
2020-10-02 12:10:00,52.74,52.93,52.73,52.92,540735.0,45.8493,46.0144,45.8406,46.0058,540735.0
2020-10-02 12:20:00,52.93,52.97,52.87,52.88,151222.0,46.0144,46.0492,45.9623,45.971,151222.0
2020-10-02 12:30:00,52.89,52.92,52.76,52.86,249205.0,45.9797,46.0058,45.8667,45.9536,249205.0
2020-10-02 12:40:00,52.85,52.89,52.83,52.85,62986.0,45.9449,45.9797,45.9275,45.9449,62986.0
2020-10-02 12:50:00,52.85,52.89,52.8,52.83,206331.0,45.9449,45.9797,45.9014,45.9275,206331.0
2020-10-02 13:00:00,52.84,52.86,52.77,52.79,41761.0,45.9362,45.9536,45.8754,45.8927,41761.0
2020-10-02 13:10:00,52.79,52.83,52.72,52.75,71200.0,45.8927,45.9275,45.8319,45.858,71200.0
2020-10-02 13:20:00,52.76,52.78,52.74,52.74,41829.0,45.8667,45.884,45.8493,45.8493,41829.0
2020-10-02 13:30:00,52.75,52.76,52.68,52.73,53245.0,45.858,45.8667,45.7971,45.8406,53245.0
2020-10-02 13:40:00,52.74,52.74,52.59,52.66,228176.0,45.8493,45.8493,45.7189,45.7797,228176.0
2020-10-02 13:50:00,52.66,52.73,52.62,52.7,65421.0,45.7797,45.8406,45.7449,45.8145,65421.0
2020-10-02 14:00:00,52.69,52.83,52.69,52.81,271375.0,45.8058,45.9275,45.8058,45.9101,271375.0
2020-10-02 14:10:00,52.82,52.82,52.77,52.8,74159.0,45.9188,45.9188,45.8754,45.9014,74159.0
2020-10-02 14:20:00,52.8,52.83,52.77,52.79,95653.0,45.9014,45.9275,45.8754,45.8927,95653.0
2020-10-02 14:30:00,52.8,52.81,52.72,52.73,200797.0,45.9014,45.9101,45.8319,45.8406,200797.0
2020-10-02 14:40:00,52.74,52.76,52.69,52.72,120416.0,45.8493,45.8667,45.8058,45.8319,120416.0
2020-10-02 14:50:00,52.71,52.78,52.68,52.73,113725.0,45.8232,45.884,45.7971,45.8406,113725.0
2020-10-02 15:00:00,52.73,52.74,52.65,52.67,223411.0,45.8406,45.8493,45.771,45.7884,223411.0
2020-10-02 15:10:00,52.66,52.73,52.61,52.66,511038.0,45.7797,45.8406,45.7363,45.7797,511038.0
2020-10-02 15:20:00,52.66,52.74,52.65,52.72,283157.0,45.7797,45.8493,45.771,45.8319,283157.0
2020-10-02 15:30:00,52.72,52.77,52.71,52.75,192225.0,45.8319,45.8754,45.8232,45.858,192225.0
2020-10-02 15:40:00,52.76,52.76,52.72,52.76,125945.0,45.8667,45.8667,45.8319,45.8667,125945.0
2020-10-02 15:50:00,52.76,52.76,52.63,52.65,319507.0,45.8667,45.8667,45.7536,45.771,319507.0
2020-10-05 09:30:00,52.95,53.14,52.95,53.11,690476.0,46.0318,46.197,46.0318,46.1709,690476.0
2020-10-05 09:40:00,53.11,53.12,53.05,53.07,158488.0,46.1709,46.1796,46.1188,46.1362,158488.0
2020-10-05 09:50:00,53.06,53.09,53.04,53.08,151746.0,46.1275,46.1535,46.1101,46.1448,151746.0
2020-10-05 10:00:00,53.09,53.19,53.08,53.19,144096.0,46.1535,46.2405,46.1448,46.2405,144096.0
2020-10-05 10:10:00,53.19,53.2,53.14,53.15,131320.0,46.2405,46.2492,46.197,46.2057,131320.0
2020-10-05 10:20:00,53.15,53.19,53.13,53.14,95850.0,46.2057,46.2405,46.1883,46.197,95850.0
2020-10-05 10:30:00,53.14,53.22,53.12,53.13,265232.0,46.197,46.2666,46.1796,46.1883,265232.0
2020-10-05 10:40:00,53.12,53.2,53.12,53.2,175375.0,46.1796,46.2492,46.1796,46.2492,175375.0
2020-10-05 10:50:00,53.2,53.26,53.18,53.23,76332.0,46.2492,46.3013,46.2318,46.2753,76332.0
2020-10-05 11:00:00,53.24,53.27,53.19,53.23,114700.0,46.2839,46.31,46.2405,46.2753,114700.0
2020-10-05 11:10:00,53.21,53.24,53.18,53.23,95584.0,46.2579,46.2839,46.2318,46.2753,95584.0
2020-10-05 11:20:00,53.23,53.24,53.19,53.21,42708.0,46.2753,46.2839,46.2405,46.2579,42708.0
2020-10-05 11:30:00,53.21,53.22,53.16,53.16,117424.0,46.2579,46.2666,46.2144,46.2144,117424.0
2020-10-05 11:40:00,53.15,53.18,53.13,53.17,99828.0,46.2057,46.2318,46.1883,46.2231,99828.0
2020-10-05 11:50:00,53.17,53.18,53.14,53.16,97757.0,46.2231,46.2318,46.197,46.2144,97757.0
2020-10-05 12:00:00,53.17,53.18,53.13,53.14,63130.0,46.2231,46.2318,46.1883,46.197,63130.0
2020-10-05 12:10:00,53.13,53.15,53.13,53.14,53723.0,46.1883,46.2057,46.1883,46.197,53723.0
2020-10-05 12:20:00,53.13,53.16,53.13,53.15,58566.0,46.1883,46.2144,46.1883,46.2057,58566.0
2020-10-05 12:30:00,53.15,53.19,53.14,53.19,124229.0,46.2057,46.2405,46.197,46.2405,124229.0
2020-10-05 12:40:00,53.19,53.2,53.15,53.18,71017.0,46.2405,46.2492,46.2057,46.2318,71017.0
2020-10-05 12:50:00,53.19,53.2,53.17,53.19,28629.0,46.2405,46.2492,46.2231,46.2405,28629.0
2020-10-05 13:00:00,53.19,53.2,53.16,53.18,54874.0,46.2405,46.2492,46.2144,46.2318,54874.0
2020-10-05 13:10:00,53.18,53.2,53.18,53.19,22139.0,46.2318,46.2492,46.2318,46.2405,22139.0
2020-10-05 13:20:00,53.18,53.2,53.16,53.19,154121.0,46.2318,46.2492,46.2144,46.2405,154121.0
2020-10-05 13:30:00,53.19,53.2,53.15,53.16,134850.0,46.2405,46.2492,46.2057,46.2144,134850.0
2020-10-05 13:40:00,53.16,53.17,53.1,53.11,72066.0,46.2144,46.2231,46.1622,46.1709,72066.0
2020-10-05 13:50:00,53.11,53.14,53.09,53.11,298728.0,46.1709,46.197,46.1535,46.1709,298728.0
2020-10-05 14:00:00,53.1,53.12,53.06,53.11,78235.0,46.1622,46.1796,46.1275,46.1709,78235.0
2020-10-05 14:10:00,53.12,53.14,53.1,53.13,54911.0,46.1796,46.197,46.1622,46.1883,54911.0
2020-10-05 14:20:00,53.13,53.15,53.1,53.13,138535.0,46.1883,46.2057,46.1622,46.1883,138535.0
2020-10-05 14:30:00,53.12,53.15,53.11,53.14,99289.0,46.1796,46.2057,46.1709,46.197,99289.0
2020-10-05 14:40:00,53.14,53.16,53.13,53.15,56524.0,46.197,46.2144,46.1883,46.2057,56524.0
2020-10-05 14:50:00,53.15,53.21,53.14,53.21,89188.0,46.2057,46.2579,46.197,46.2579,89188.0
2020-10-05 15:00:00,53.22,53.24,53.19,53.24,81148.0,46.2666,46.2839,46.2405,46.2839,81148.0
2020-10-05 15:10:00,53.24,53.34,53.24,53.34,152189.0,46.2839,46.3709,46.2839,46.3709,152189.0
2020-10-05 15:20:00,53.34,53.35,53.32,53.35,56076.0,46.3709,46.3796,46.3535,46.3796,56076.0
2020-10-05 15:30:00,53.35,53.36,53.31,53.32,219447.0,46.3796,46.3883,46.3448,46.3535,219447.0
2020-10-05 15:40:00,53.32,53.35,53.28,53.3,96173.0,46.3535,46.3796,46.3187,46.3361,96173.0
2020-10-05 15:50:00,53.31,53.38,53.3,53.36,474658.0,46.3448,46.4057,46.3361,46.3883,474658.0
2020-10-06 09:30:00,53.57,53.67,53.55,53.59,165463.0,46.5708,46.6578,46.5534,46.5882,165463.0
2020-10-06 09:40:00,53.59,53.61,53.46,53.5,277853.0,46.5882,46.6056,46.4752,46.51,277853.0
2020-10-06 09:50:00,53.51,53.59,53.49,53.59,481897.0,46.5187,46.5882,46.5013,46.5882,481897.0
2020-10-06 10:00:00,53.59,53.7,53.59,53.69,239359.0,46.5882,46.6838,46.5882,46.6751,239359.0
2020-10-06 10:10:00,53.7,53.76,53.69,53.76,156271.0,46.6838,46.736,46.6751,46.736,156271.0
2020-10-06 10:20:00,53.76,53.76,53.71,53.74,85011.0,46.736,46.736,46.6925,46.7186,85011.0
2020-10-06 10:30:00,53.74,53.78,53.72,53.76,147952.0,46.7186,46.7534,46.7012,46.736,147952.0
2020-10-06 10:40:00,53.77,53.82,53.64,53.72,188245.0,46.7447,46.7882,46.6317,46.7012,188245.0
2020-10-06 10:50:00,53.73,53.78,53.69,53.72,51719.0,46.7099,46.7534,46.6751,46.7012,51719.0
2020-10-06 11:00:00,53.73,53.78,53.72,53.77,149813.0,46.7099,46.7534,46.7012,46.7447,149813.0
2020-10-06 11:10:00,53.78,53.78,53.72,53.72,78063.0,46.7534,46.7534,46.7012,46.7012,78063.0
2020-10-06 11:20:00,53.71,53.74,53.64,53.68,67302.0,46.6925,46.7186,46.6317,46.6665,67302.0
2020-10-06 11:30:00,53.66,53.73,53.63,53.72,149424.0,46.6491,46.7099,46.623,46.7012,149424.0
2020-10-06 11:40:00,53.72,53.74,53.64,53.64,98628.0,46.7012,46.7186,46.6317,46.6317,98628.0
2020-10-06 11:50:00,53.62,53.63,53.57,53.59,22231.0,46.6143,46.623,46.5708,46.5882,22231.0
2020-10-06 12:00:00,53.58,53.63,53.58,53.62,65960.0,46.5795,46.623,46.5795,46.6143,65960.0
2020-10-06 12:10:00,53.62,53.63,53.6,53.61,23988.0,46.6143,46.623,46.5969,46.6056,23988.0
2020-10-06 12:20:00,53.6,53.65,53.6,53.64,32474.0,46.5969,46.6404,46.5969,46.6317,32474.0
2020-10-06 12:30:00,53.64,53.65,53.6,53.65,25094.0,46.6317,46.6404,46.5969,46.6404,25094.0
2020-10-06 12:40:00,53.65,53.72,53.64,53.72,70523.0,46.6404,46.7012,46.6317,46.7012,70523.0
2020-10-06 12:50:00,53.71,53.74,53.71,53.73,48642.0,46.6925,46.7186,46.6925,46.7099,48642.0
2020-10-06 13:00:00,53.73,53.76,53.7,53.76,57254.0,46.7099,46.736,46.6838,46.736,57254.0
2020-10-06 13:10:00,53.76,53.76,53.73,53.74,35694.0,46.736,46.736,46.7099,46.7186,35694.0
2020-10-06 13:20:00,53.75,53.75,53.71,53.74,130719.0,46.7273,46.7273,46.6925,46.7186,130719.0
2020-10-06 13:30:00,53.74,53.75,53.71,53.73,57688.0,46.7186,46.7273,46.6925,46.7099,57688.0
2020-10-06 13:40:00,53.74,53.76,53.7,53.73,291891.0,46.7186,46.736,46.6838,46.7099,291891.0
2020-10-06 13:50:00,53.73,53.78,53.72,53.76,250500.0,46.7099,46.7534,46.7012,46.736,250500.0
2020-10-06 14:00:00,53.77,53.81,53.75,53.78,109011.0,46.7447,46.7795,46.7273,46.7534,109011.0
2020-10-06 14:10:00,53.78,53.82,53.76,53.79,213288.0,46.7534,46.7882,46.736,46.7621,213288.0
2020-10-06 14:20:00,53.79,53.83,53.78,53.79,57696.0,46.7621,46.7969,46.7534,46.7621,57696.0
2020-10-06 14:30:00,53.8,53.85,53.8,53.85,62404.0,46.7708,46.8142,46.7708,46.8142,62404.0
2020-10-06 14:40:00,53.84,53.86,53.64,53.66,627979.0,46.8056,46.8229,46.6317,46.6491,627979.0
2020-10-06 14:50:00,53.66,53.68,53.33,53.55,1689988.0,46.6491,46.6665,46.3622,46.5534,1689988.0
2020-10-06 15:00:00,53.52,53.54,53.28,53.42,672095.0,46.5274,46.5447,46.3187,46.4404,672095.0
2020-10-06 15:10:00,53.41,53.5,53.37,53.43,277411.0,46.4317,46.51,46.397,46.4491,277411.0
2020-10-06 15:20:00,53.43,53.53,53.4,53.52,426561.0,46.4491,46.5361,46.423,46.5274,426561.0
2020-10-06 15:30:00,53.52,53.6,53.49,53.49,234356.0,46.5274,46.5969,46.5013,46.5013,234356.0
2020-10-06 15:40:00,53.49,53.51,53.37,53.39,263552.0,46.5013,46.5187,46.397,46.4143,263552.0
2020-10-06 15:50:00,53.39,53.46,53.34,53.43,443492.0,46.4143,46.4752,46.3709,46.4491,443492.0
2020-10-07 09:30:00,53.94,54.06,53.94,53.94,294944.0,46.8925,46.9968,46.8925,46.8925,294944.0
2020-10-07 09:40:00,53.93,54.04,53.92,54.03,198340.0,46.8838,46.9794,46.8751,46.9707,198340.0
2020-10-07 09:50:00,54.04,54.08,53.97,53.97,176434.0,46.9794,47.0142,46.9186,46.9186,176434.0
2020-10-07 10:00:00,53.97,53.99,53.91,53.95,348109.0,46.9186,46.936,46.8664,46.9012,348109.0
2020-10-07 10:10:00,53.95,53.95,53.85,53.93,499092.0,46.9012,46.9012,46.8142,46.8838,499092.0
2020-10-07 10:20:00,53.93,53.97,53.91,53.94,414863.0,46.8838,46.9186,46.8664,46.8925,414863.0
2020-10-07 10:30:00,53.94,53.98,53.89,53.91,331710.0,46.8925,46.9273,46.849,46.8664,331710.0
2020-10-07 10:40:00,53.92,53.98,53.88,53.97,60126.0,46.8751,46.9273,46.8403,46.9186,60126.0
2020-10-07 10:50:00,53.97,54.01,53.96,53.98,188642.0,46.9186,46.9533,46.9099,46.9273,188642.0
2020-10-07 11:00:00,54.0,54.07,53.99,54.06,155359.0,46.9446,47.0055,46.936,46.9968,155359.0
2020-10-07 11:10:00,54.07,54.08,54.04,54.05,154058.0,47.0055,47.0142,46.9794,46.9881,154058.0
2020-10-07 11:20:00,54.06,54.06,54.01,54.05,98269.0,46.9968,46.9968,46.9533,46.9881,98269.0
2020-10-07 11:30:00,54.05,54.07,54.03,54.06,152254.0,46.9881,47.0055,46.9707,46.9968,152254.0
2020-10-07 11:40:00,54.05,54.08,54.04,54.05,69527.0,46.9881,47.0142,46.9794,46.9881,69527.0
2020-10-07 11:50:00,54.05,54.06,54.03,54.04,43531.0,46.9881,46.9968,46.9707,46.9794,43531.0
2020-10-07 12:00:00,54.05,54.08,54.04,54.06,76497.0,46.9881,47.0142,46.9794,46.9968,76497.0
2020-10-07 12:10:00,54.07,54.11,54.06,54.1,107363.0,47.0055,47.0403,46.9968,47.0316,107363.0
2020-10-07 12:20:00,54.1,54.11,53.79,53.84,959368.0,47.0316,47.0403,46.7621,46.8056,959368.0
2020-10-07 12:30:00,53.83,53.97,53.81,53.94,535807.0,46.7969,46.9186,46.7795,46.8925,535807.0
2020-10-07 12:40:00,53.95,53.97,53.93,53.97,46744.0,46.9012,46.9186,46.8838,46.9186,46744.0
2020-10-07 12:50:00,53.97,53.97,53.94,53.96,23387.0,46.9186,46.9186,46.8925,46.9099,23387.0
2020-10-07 13:00:00,53.98,54.03,53.97,54.02,34909.0,46.9273,46.9707,46.9186,46.962,34909.0
2020-10-07 13:10:00,54.02,54.04,54.0,54.04,33689.0,46.962,46.9794,46.9446,46.9794,33689.0
2020-10-07 13:20:00,54.05,54.07,54.03,54.05,52842.0,46.9881,47.0055,46.9707,46.9881,52842.0
2020-10-07 13:30:00,54.06,54.06,54.03,54.05,75236.0,46.9968,46.9968,46.9707,46.9881,75236.0
2020-10-07 13:40:00,54.05,54.11,54.05,54.11,142654.0,46.9881,47.0403,46.9881,47.0403,142654.0
2020-10-07 13:50:00,54.1,54.18,54.1,54.14,338344.0,47.0316,47.1011,47.0316,47.0664,338344.0
2020-10-07 14:00:00,54.13,54.15,54.07,54.11,89892.0,47.0577,47.075,47.0055,47.0403,89892.0
2020-10-07 14:10:00,54.11,54.15,54.1,54.14,106892.0,47.0403,47.075,47.0316,47.0664,106892.0
2020-10-07 14:20:00,54.14,54.15,54.08,54.11,149068.0,47.0664,47.075,47.0142,47.0403,149068.0
2020-10-07 14:30:00,54.11,54.12,54.07,54.08,144251.0,47.0403,47.049,47.0055,47.0142,144251.0
2020-10-07 14:40:00,54.08,54.11,54.04,54.1,176241.0,47.0142,47.0403,46.9794,47.0316,176241.0
2020-10-07 14:50:00,54.1,54.12,54.09,54.11,52824.0,47.0316,47.049,47.0229,47.0403,52824.0
2020-10-07 15:00:00,54.11,54.14,54.11,54.13,131147.0,47.0403,47.0664,47.0403,47.0577,131147.0
2020-10-07 15:10:00,54.14,54.15,54.12,54.12,159973.0,47.0664,47.075,47.049,47.049,159973.0
2020-10-07 15:20:00,54.13,54.14,54.09,54.12,107510.0,47.0577,47.0664,47.0229,47.049,107510.0
2020-10-07 15:30:00,54.12,54.12,54.07,54.1,175432.0,47.049,47.049,47.0055,47.0316,175432.0
2020-10-07 15:40:00,54.09,54.11,54.04,54.06,152852.0,47.0229,47.0403,46.9794,46.9968,152852.0
2020-10-07 15:50:00,54.06,54.11,54.01,54.02,444907.0,46.9968,47.0403,46.9533,46.962,444907.0
2020-10-08 09:30:00,54.22,54.23,54.11,54.21,531071.0,47.1359,47.1446,47.0403,47.1272,531071.0
2020-10-08 09:40:00,54.22,54.24,54.13,54.14,180147.0,47.1359,47.1533,47.0577,47.0664,180147.0
2020-10-08 09:50:00,54.13,54.23,54.12,54.2,85063.0,47.0577,47.1446,47.049,47.1185,85063.0
2020-10-08 10:00:00,54.21,54.22,54.1,54.17,383244.0,47.1272,47.1359,47.0316,47.0924,383244.0
2020-10-08 10:10:00,54.17,54.23,54.16,54.21,206722.0,47.0924,47.1446,47.0837,47.1272,206722.0
2020-10-08 10:20:00,54.22,54.25,54.17,54.19,132042.0,47.1359,47.162,47.0924,47.1098,132042.0
2020-10-08 10:30:00,54.19,54.29,54.18,54.25,55039.0,47.1098,47.1968,47.1011,47.162,55039.0
2020-10-08 10:40:00,54.26,54.27,54.19,54.23,27003.0,47.1707,47.1794,47.1098,47.1446,27003.0
2020-10-08 10:50:00,54.24,54.29,54.2,54.25,211531.0,47.1533,47.1968,47.1185,47.162,211531.0
2020-10-08 11:00:00,54.25,54.3,54.23,54.3,104094.0,47.162,47.2055,47.1446,47.2055,104094.0
2020-10-08 11:10:00,54.3,54.31,54.25,54.25,129954.0,47.2055,47.2141,47.162,47.162,129954.0
2020-10-08 11:20:00,54.25,54.26,54.2,54.23,85135.0,47.162,47.1707,47.1185,47.1446,85135.0
2020-10-08 11:30:00,54.23,54.29,54.15,54.29,169865.0,47.1446,47.1968,47.075,47.1968,169865.0
2020-10-08 11:40:00,54.3,54.34,54.3,54.33,146099.0,47.2055,47.2402,47.2055,47.2315,146099.0
2020-10-08 11:50:00,54.33,54.34,54.29,54.32,59947.0,47.2315,47.2402,47.1968,47.2228,59947.0
2020-10-08 12:00:00,54.32,54.41,54.32,54.39,142141.0,47.2228,47.3011,47.2228,47.2837,142141.0
2020-10-08 12:10:00,54.39,54.39,54.36,54.37,151352.0,47.2837,47.2837,47.2576,47.2663,151352.0
2020-10-08 12:20:00,54.38,54.42,54.37,54.41,82042.0,47.275,47.3098,47.2663,47.3011,82042.0
2020-10-08 12:30:00,54.41,54.45,54.4,54.45,46159.0,47.3011,47.3359,47.2924,47.3359,46159.0
2020-10-08 12:40:00,54.45,54.48,54.44,54.48,116929.0,47.3359,47.3619,47.3272,47.3619,116929.0
2020-10-08 12:50:00,54.48,54.49,54.44,54.47,128274.0,47.3619,47.3706,47.3272,47.3532,128274.0
2020-10-08 13:00:00,54.48,54.48,54.43,54.46,53288.0,47.3619,47.3619,47.3185,47.3445,53288.0
2020-10-08 13:10:00,54.45,54.46,54.42,54.42,155716.0,47.3359,47.3445,47.3098,47.3098,155716.0
2020-10-08 13:20:00,54.42,54.43,54.37,54.41,40666.0,47.3098,47.3185,47.2663,47.3011,40666.0
2020-10-08 13:30:00,54.4,54.42,54.39,54.41,36804.0,47.2924,47.3098,47.2837,47.3011,36804.0
2020-10-08 13:40:00,54.41,54.42,54.39,54.42,39004.0,47.3011,47.3098,47.2837,47.3098,39004.0
2020-10-08 13:50:00,54.42,54.46,54.42,54.43,57957.0,47.3098,47.3445,47.3098,47.3185,57957.0
2020-10-08 14:00:00,54.42,54.49,54.41,54.48,95644.0,47.3098,47.3706,47.3011,47.3619,95644.0
2020-10-08 14:10:00,54.48,54.49,54.46,54.48,74176.0,47.3619,47.3706,47.3445,47.3619,74176.0
2020-10-08 14:20:00,54.49,54.51,54.48,54.48,54548.0,47.3706,47.388,47.3619,47.3619,54548.0
2020-10-08 14:30:00,54.48,54.49,54.46,54.47,58937.0,47.3619,47.3706,47.3445,47.3532,58937.0
2020-10-08 14:40:00,54.47,54.49,54.45,54.47,75243.0,47.3532,47.3706,47.3359,47.3532,75243.0
2020-10-08 14:50:00,54.47,54.47,54.41,54.41,66606.0,47.3532,47.3532,47.3011,47.3011,66606.0
2020-10-08 15:00:00,54.4,54.44,54.38,54.43,116155.0,47.2924,47.3272,47.275,47.3185,116155.0
2020-10-08 15:10:00,54.43,54.47,54.41,54.43,40202.0,47.3185,47.3532,47.3011,47.3185,40202.0
2020-10-08 15:20:00,54.42,54.43,54.4,54.43,72322.0,47.3098,47.3185,47.2924,47.3185,72322.0
2020-10-08 15:30:00,54.43,54.44,54.4,54.41,124333.0,47.3185,47.3272,47.2924,47.3011,124333.0
2020-10-08 15:40:00,54.41,54.43,54.39,54.39,156422.0,47.3011,47.3185,47.2837,47.2837,156422.0
2020-10-08 15:50:00,54.39,54.45,54.37,54.44,182409.0,47.2837,47.3359,47.2663,47.3272,182409.0
2020-10-09 09:30:00,54.57,54.64,54.51,54.53,325030.0,47.4402,47.501,47.388,47.4054,325030.0
2020-10-09 09:40:00,54.53,54.53,54.45,54.52,475808.0,47.4054,47.4054,47.3359,47.3967,475808.0
2020-10-09 09:50:00,54.53,54.6,54.49,54.6,100831.0,47.4054,47.4663,47.3706,47.4663,100831.0
2020-10-09 10:00:00,54.59,54.68,54.58,54.65,110666.0,47.4576,47.5358,47.4489,47.5097,110666.0
2020-10-09 10:10:00,54.66,54.71,54.64,54.69,139248.0,47.5184,47.5619,47.501,47.5445,139248.0
2020-10-09 10:20:00,54.71,54.74,54.67,54.73,150446.0,47.5619,47.588,47.5271,47.5793,150446.0
2020-10-09 10:30:00,54.73,54.84,54.73,54.83,448084.0,47.5793,47.6749,47.5793,47.6662,448084.0
2020-10-09 10:40:00,54.83,54.9,54.81,54.88,328913.0,47.6662,47.7271,47.6488,47.7097,328913.0
2020-10-09 10:50:00,54.87,54.88,54.81,54.87,95369.0,47.701,47.7097,47.6488,47.701,95369.0
2020-10-09 11:00:00,54.88,54.94,54.86,54.92,193365.0,47.7097,47.7618,47.6923,47.7444,193365.0
2020-10-09 11:10:00,54.93,54.94,54.9,54.91,36435.0,47.7531,47.7618,47.7271,47.7358,36435.0
2020-10-09 11:20:00,54.9,54.91,54.85,54.89,69358.0,47.7271,47.7358,47.6836,47.7184,69358.0
2020-10-09 11:30:00,54.88,54.91,54.86,54.91,134317.0,47.7097,47.7358,47.6923,47.7358,134317.0
2020-10-09 11:40:00,54.89,54.93,54.84,54.93,603667.0,47.7184,47.7531,47.6749,47.7531,603667.0
2020-10-09 11:50:00,54.94,54.96,54.88,54.95,421099.0,47.7618,47.7792,47.7097,47.7705,421099.0
2020-10-09 12:00:00,54.96,54.96,54.89,54.9,175276.0,47.7792,47.7792,47.7184,47.7271,175276.0
2020-10-09 12:10:00,54.9,54.91,54.88,54.89,31633.0,47.7271,47.7358,47.7097,47.7184,31633.0
2020-10-09 12:20:00,54.89,54.93,54.85,54.86,349390.0,47.7184,47.7531,47.6836,47.6923,349390.0
2020-10-09 12:30:00,54.86,54.87,54.84,54.87,66246.0,47.6923,47.701,47.6749,47.701,66246.0
2020-10-09 12:40:00,54.87,54.88,54.84,54.87,86300.0,47.701,47.7097,47.6749,47.701,86300.0
2020-10-09 12:50:00,54.87,54.9,54.85,54.9,46471.0,47.701,47.7271,47.6836,47.7271,46471.0
2020-10-09 13:00:00,54.9,54.94,54.89,54.94,33132.0,47.7271,47.7618,47.7184,47.7618,33132.0
2020-10-09 13:10:00,54.94,54.94,54.9,54.93,96665.0,47.7618,47.7618,47.7271,47.7531,96665.0
2020-10-09 13:20:00,54.92,54.92,54.88,54.89,51058.0,47.7444,47.7444,47.7097,47.7184,51058.0
2020-10-09 13:30:00,54.88,54.89,54.85,54.86,24951.0,47.7097,47.7184,47.6836,47.6923,24951.0
2020-10-09 13:40:00,54.87,54.89,54.86,54.88,40350.0,47.701,47.7184,47.6923,47.7097,40350.0
2020-10-09 13:50:00,54.88,54.88,54.85,54.86,26448.0,47.7097,47.7097,47.6836,47.6923,26448.0
2020-10-09 14:00:00,54.87,54.88,54.85,54.86,36745.0,47.701,47.7097,47.6836,47.6923,36745.0
2020-10-09 14:10:00,54.87,54.87,54.83,54.85,45678.0,47.701,47.701,47.6662,47.6836,45678.0
2020-10-09 14:20:00,54.84,54.85,54.82,54.83,53547.0,47.6749,47.6836,47.6575,47.6662,53547.0
2020-10-09 14:30:00,54.83,54.85,54.78,54.8,316137.0,47.6662,47.6836,47.6227,47.6401,316137.0
2020-10-09 14:40:00,54.79,54.85,54.77,54.83,117256.0,47.6314,47.6836,47.614,47.6662,117256.0
2020-10-09 14:50:00,54.82,54.83,54.8,54.82,48221.0,47.6575,47.6662,47.6401,47.6575,48221.0
2020-10-09 15:00:00,54.82,54.83,54.8,54.82,174874.0,47.6575,47.6662,47.6401,47.6575,174874.0
2020-10-09 15:10:00,54.82,54.84,54.81,54.83,33467.0,47.6575,47.6749,47.6488,47.6662,33467.0
2020-10-09 15:20:00,54.83,54.85,54.82,54.84,42765.0,47.6662,47.6836,47.6575,47.6749,42765.0
2020-10-09 15:30:00,54.84,54.85,54.81,54.83,59499.0,47.6749,47.6836,47.6488,47.6662,59499.0
2020-10-09 15:40:00,54.84,54.84,54.81,54.83,73049.0,47.6749,47.6749,47.6488,47.6662,73049.0
2020-10-09 15:50:00,54.83,54.86,54.8,54.85,395401.0,47.6662,47.6923,47.6401,47.6836,395401.0
2020-10-12 09:30:00,55.07,55.08,54.95,55.03,442287.0,47.8748,47.8835,47.7705,47.8401,442287.0
2020-10-12 09:40:00,55.03,55.05,54.98,55.02,231936.0,47.8401,47.8575,47.7966,47.8314,231936.0
2020-10-12 09:50:00,55.03,55.09,54.97,55.08,298650.0,47.8401,47.8922,47.7879,47.8835,298650.0
2020-10-12 10:00:00,55.09,55.11,55.06,55.08,137609.0,47.8922,47.9096,47.8662,47.8835,137609.0
2020-10-12 10:10:00,55.08,55.1,55.05,55.09,154771.0,47.8835,47.9009,47.8575,47.8922,154771.0
2020-10-12 10:20:00,55.1,55.13,55.08,55.13,94623.0,47.9009,47.927,47.8835,47.927,94623.0
2020-10-12 10:30:00,55.12,55.14,55.1,55.13,120517.0,47.9183,47.9357,47.9009,47.927,120517.0
2020-10-12 10:40:00,55.13,55.17,55.13,55.16,106097.0,47.927,47.9618,47.927,47.9531,106097.0
2020-10-12 10:50:00,55.16,55.23,55.15,55.22,217024.0,47.9531,48.0139,47.9444,48.0052,217024.0
2020-10-12 11:00:00,55.23,55.32,55.22,55.32,168854.0,48.0139,48.0922,48.0052,48.0922,168854.0
2020-10-12 11:10:00,55.31,55.31,55.23,55.25,193274.0,48.0835,48.0835,48.0139,48.0313,193274.0
2020-10-12 11:20:00,55.25,55.26,55.21,55.21,246388.0,48.0313,48.04,47.9966,47.9966,246388.0
2020-10-12 11:30:00,55.22,55.24,55.12,55.13,340062.0,48.0052,48.0226,47.9183,47.927,340062.0
2020-10-12 11:40:00,55.13,55.17,55.11,55.11,147659.0,47.927,47.9618,47.9096,47.9096,147659.0
2020-10-12 11:50:00,55.11,55.16,55.11,55.15,82731.0,47.9096,47.9531,47.9096,47.9444,82731.0
2020-10-12 12:00:00,55.14,55.2,55.14,55.2,65546.0,47.9357,47.9879,47.9357,47.9879,65546.0
2020-10-12 12:10:00,55.2,55.22,55.18,55.22,87160.0,47.9879,48.0052,47.9705,48.0052,87160.0
2020-10-12 12:20:00,55.22,55.31,55.21,55.29,268317.0,48.0052,48.0835,47.9966,48.0661,268317.0
2020-10-12 12:30:00,55.29,55.31,55.28,55.31,99768.0,48.0661,48.0835,48.0574,48.0835,99768.0
2020-10-12 12:40:00,55.31,55.34,55.3,55.34,188778.0,48.0835,48.1096,48.0748,48.1096,188778.0
2020-10-12 12:50:00,55.34,55.34,55.29,55.3,77829.0,48.1096,48.1096,48.0661,48.0748,77829.0
2020-10-12 13:00:00,55.3,55.32,55.26,55.27,112081.0,48.0748,48.0922,48.04,48.0487,112081.0
2020-10-12 13:10:00,55.28,55.33,55.26,55.32,186419.0,48.0574,48.1009,48.04,48.0922,186419.0
2020-10-12 13:20:00,55.32,55.36,55.31,55.33,91110.0,48.0922,48.127,48.0835,48.1009,91110.0
2020-10-12 13:30:00,55.33,55.36,55.31,55.33,73472.0,48.1009,48.127,48.0835,48.1009,73472.0
2020-10-12 13:40:00,55.34,55.34,55.26,55.27,52213.0,48.1096,48.1096,48.04,48.0487,52213.0
2020-10-12 13:50:00,55.28,55.32,55.27,55.3,51738.0,48.0574,48.0922,48.0487,48.0748,51738.0
2020-10-12 14:00:00,55.31,55.35,55.3,55.34,75845.0,48.0835,48.1183,48.0748,48.1096,75845.0
2020-10-12 14:10:00,55.32,55.34,55.32,55.33,40525.0,48.0922,48.1096,48.0922,48.1009,40525.0
2020-10-12 14:20:00,55.33,55.36,55.32,55.36,49417.0,48.1009,48.127,48.0922,48.127,49417.0
2020-10-12 14:30:00,55.37,55.37,55.3,55.32,52184.0,48.1356,48.1356,48.0748,48.0922,52184.0
2020-10-12 14:40:00,55.32,55.33,55.29,55.31,146805.0,48.0922,48.1009,48.0661,48.0835,146805.0
2020-10-12 14:50:00,55.32,55.33,55.29,55.29,110722.0,48.0922,48.1009,48.0661,48.0661,110722.0
2020-10-12 15:00:00,55.3,55.32,55.27,55.28,154823.0,48.0748,48.0922,48.0487,48.0574,154823.0
2020-10-12 15:10:00,55.28,55.29,55.23,55.25,62181.0,48.0574,48.0661,48.0139,48.0313,62181.0
2020-10-12 15:20:00,55.26,55.3,55.25,55.29,58116.0,48.04,48.0748,48.0313,48.0661,58116.0
2020-10-12 15:30:00,55.29,55.29,55.23,55.23,69873.0,48.0661,48.0661,48.0139,48.0139,69873.0
2020-10-12 15:40:00,55.24,55.27,55.23,55.23,71072.0,48.0226,48.0487,48.0139,48.0139,71072.0
2020-10-12 15:50:00,55.22,55.27,55.2,55.24,365784.0,48.0052,48.0487,47.9879,48.0226,365784.0
2020-10-13 09:30:00,55.06,55.06,54.9,54.9,183279.0,47.8662,47.8662,47.7271,47.7271,183279.0
2020-10-13 09:40:00,54.9,54.9,54.78,54.87,392302.0,47.7271,47.7271,47.6227,47.701,392302.0
2020-10-13 09:50:00,54.86,54.92,54.81,54.91,148602.0,47.6923,47.7444,47.6488,47.7358,148602.0
2020-10-13 10:00:00,54.9,54.91,54.77,54.81,165647.0,47.7271,47.7358,47.614,47.6488,165647.0
2020-10-13 10:10:00,54.81,54.86,54.73,54.84,227838.0,47.6488,47.6923,47.5793,47.6749,227838.0
2020-10-13 10:20:00,54.86,54.94,54.85,54.89,68042.0,47.6923,47.7618,47.6836,47.7184,68042.0
2020-10-13 10:30:00,54.88,54.91,54.81,54.84,108780.0,47.7097,47.7358,47.6488,47.6749,108780.0
2020-10-13 10:40:00,54.84,54.84,54.76,54.8,108615.0,47.6749,47.6749,47.6053,47.6401,108615.0
2020-10-13 10:50:00,54.8,54.89,54.8,54.87,53388.0,47.6401,47.7184,47.6401,47.701,53388.0
2020-10-13 11:00:00,54.87,54.88,54.83,54.87,59839.0,47.701,47.7097,47.6662,47.701,59839.0
2020-10-13 11:10:00,54.86,54.91,54.84,54.9,53334.0,47.6923,47.7358,47.6749,47.7271,53334.0
2020-10-13 11:20:00,54.91,54.95,54.89,54.9,54237.0,47.7358,47.7705,47.7184,47.7271,54237.0
2020-10-13 11:30:00,54.9,54.95,54.89,54.94,147234.0,47.7271,47.7705,47.7184,47.7618,147234.0
2020-10-13 11:40:00,54.94,54.95,54.87,54.89,159718.0,47.7618,47.7705,47.701,47.7184,159718.0
2020-10-13 11:50:00,54.9,54.94,54.9,54.92,50467.0,47.7271,47.7618,47.7271,47.7444,50467.0
2020-10-13 12:00:00,54.91,54.95,54.91,54.93,49926.0,47.7358,47.7705,47.7358,47.7531,49926.0
2020-10-13 12:10:00,54.93,54.93,54.89,54.91,237269.0,47.7531,47.7531,47.7184,47.7358,237269.0
2020-10-13 12:20:00,54.9,54.96,54.9,54.95,56693.0,47.7271,47.7792,47.7271,47.7705,56693.0
2020-10-13 12:30:00,54.95,54.96,54.91,54.94,74049.0,47.7705,47.7792,47.7358,47.7618,74049.0
2020-10-13 12:40:00,54.94,54.99,54.93,54.98,231123.0,47.7618,47.8053,47.7531,47.7966,231123.0
2020-10-13 12:50:00,54.98,55.02,54.98,55.02,55347.0,47.7966,47.8314,47.7966,47.8314,55347.0
2020-10-13 13:00:00,55.02,55.04,54.91,54.92,95450.0,47.8314,47.8488,47.7358,47.7444,95450.0
2020-10-13 13:10:00,54.92,55.04,54.91,55.04,124651.0,47.7444,47.8488,47.7358,47.8488,124651.0
2020-10-13 13:20:00,55.04,55.04,54.94,54.97,112621.0,47.8488,47.8488,47.7618,47.7879,112621.0
2020-10-13 13:30:00,54.96,54.98,54.95,54.97,67336.0,47.7792,47.7966,47.7705,47.7879,67336.0
2020-10-13 13:40:00,54.98,54.99,54.93,54.98,73219.0,47.7966,47.8053,47.7531,47.7966,73219.0
2020-10-13 13:50:00,54.98,54.99,54.88,54.89,98879.0,47.7966,47.8053,47.7097,47.7184,98879.0
2020-10-13 14:00:00,54.89,54.92,54.87,54.9,83136.0,47.7184,47.7444,47.701,47.7271,83136.0
2020-10-13 14:10:00,54.89,54.97,54.89,54.96,47164.0,47.7184,47.7879,47.7184,47.7792,47164.0
2020-10-13 14:20:00,54.96,54.99,54.93,54.94,88308.0,47.7792,47.8053,47.7531,47.7618,88308.0
2020-10-13 14:30:00,54.93,54.96,54.86,54.95,515757.0,47.7531,47.7792,47.6923,47.7705,515757.0
2020-10-13 14:40:00,54.95,54.96,54.91,54.94,172932.0,47.7705,47.7792,47.7358,47.7618,172932.0
2020-10-13 14:50:00,54.93,54.97,54.9,54.95,163467.0,47.7531,47.7879,47.7271,47.7705,163467.0
2020-10-13 15:00:00,54.94,55.01,54.94,54.99,197386.0,47.7618,47.8227,47.7618,47.8053,197386.0
2020-10-13 15:10:00,55.0,55.04,54.99,55.03,199990.0,47.814,47.8488,47.8053,47.8401,199990.0
2020-10-13 15:20:00,55.03,55.06,55.03,55.05,131790.0,47.8401,47.8662,47.8401,47.8575,131790.0
2020-10-13 15:30:00,55.05,55.08,55.03,55.05,70905.0,47.8575,47.8835,47.8401,47.8575,70905.0
2020-10-13 15:40:00,55.05,55.08,55.03,55.04,104009.0,47.8575,47.8835,47.8401,47.8488,104009.0
2020-10-13 15:50:00,55.04,55.06,54.99,54.99,566892.0,47.8488,47.8662,47.8053,47.8053,566892.0
2020-10-14 09:30:00,55.0,55.06,54.92,55.04,399263.0,47.814,47.8662,47.7444,47.8488,399263.0
2020-10-14 09:40:00,55.05,55.13,55.03,55.1,183962.0,47.8575,47.927,47.8401,47.9009,183962.0
2020-10-14 09:50:00,55.1,55.12,55.05,55.06,301473.0,47.9009,47.9183,47.8575,47.8662,301473.0
2020-10-14 10:00:00,55.05,55.07,55.0,55.06,345630.0,47.8575,47.8748,47.814,47.8662,345630.0
2020-10-14 10:10:00,55.07,55.09,55.03,55.06,96363.0,47.8748,47.8922,47.8401,47.8662,96363.0
2020-10-14 10:20:00,55.06,55.07,54.96,54.97,148616.0,47.8662,47.8748,47.7792,47.7879,148616.0
2020-10-14 10:30:00,54.98,55.02,54.9,55.02,147475.0,47.7966,47.8314,47.7271,47.8314,147475.0
2020-10-14 10:40:00,55.03,55.08,55.01,55.05,104623.0,47.8401,47.8835,47.8227,47.8575,104623.0
2020-10-14 10:50:00,55.05,55.08,55.02,55.06,73258.0,47.8575,47.8835,47.8314,47.8662,73258.0
2020-10-14 11:00:00,55.07,55.1,55.01,55.09,212215.0,47.8748,47.9009,47.8227,47.8922,212215.0
2020-10-14 11:10:00,55.09,55.11,55.06,55.09,207912.0,47.8922,47.9096,47.8662,47.8922,207912.0
2020-10-14 11:20:00,55.09,55.11,55.04,55.04,230173.0,47.8922,47.9096,47.8488,47.8488,230173.0
2020-10-14 11:30:00,55.04,55.07,55.01,55.03,83261.0,47.8488,47.8748,47.8227,47.8401,83261.0
2020-10-14 11:40:00,55.03,55.06,54.94,54.97,301923.0,47.8401,47.8662,47.7618,47.7879,301923.0
2020-10-14 11:50:00,54.97,54.98,54.86,54.87,143958.0,47.7879,47.7966,47.6923,47.701,143958.0
2020-10-14 12:00:00,54.87,54.92,54.86,54.9,185819.0,47.701,47.7444,47.6923,47.7271,185819.0
2020-10-14 12:10:00,54.89,54.9,54.76,54.77,217616.0,47.7184,47.7271,47.6053,47.614,217616.0
2020-10-14 12:20:00,54.77,54.78,54.69,54.77,439211.0,47.614,47.6227,47.5445,47.614,439211.0
2020-10-14 12:30:00,54.77,54.83,54.76,54.82,144825.0,47.614,47.6662,47.6053,47.6575,144825.0
2020-10-14 12:40:00,54.82,54.86,54.81,54.84,59290.0,47.6575,47.6923,47.6488,47.6749,59290.0
2020-10-14 12:50:00,54.84,54.88,54.82,54.85,67647.0,47.6749,47.7097,47.6575,47.6836,67647.0
2020-10-14 13:00:00,54.84,54.9,54.83,54.89,57832.0,47.6749,47.7271,47.6662,47.7184,57832.0
2020-10-14 13:10:00,54.88,54.89,54.85,54.86,60627.0,47.7097,47.7184,47.6836,47.6923,60627.0
2020-10-14 13:20:00,54.87,54.88,54.84,54.86,176363.0,47.701,47.7097,47.6749,47.6923,176363.0
2020-10-14 13:30:00,54.86,54.87,54.8,54.87,223247.0,47.6923,47.701,47.6401,47.701,223247.0
2020-10-14 13:40:00,54.87,54.87,54.82,54.86,106326.0,47.701,47.701,47.6575,47.6923,106326.0
2020-10-14 13:50:00,54.86,54.9,54.85,54.89,112909.0,47.6923,47.7271,47.6836,47.7184,112909.0
2020-10-14 14:00:00,54.9,54.92,54.88,54.91,224871.0,47.7271,47.7444,47.7097,47.7358,224871.0
2020-10-14 14:10:00,54.91,54.93,54.82,54.82,100831.0,47.7358,47.7531,47.6575,47.6575,100831.0
2020-10-14 14:20:00,54.82,54.88,54.73,54.76,275335.0,47.6575,47.7097,47.5793,47.6053,275335.0
2020-10-14 14:30:00,54.76,54.78,54.72,54.73,119791.0,47.6053,47.6227,47.5706,47.5793,119791.0
2020-10-14 14:40:00,54.74,54.77,54.71,54.74,233072.0,47.588,47.614,47.5619,47.588,233072.0
2020-10-14 14:50:00,54.75,54.8,54.72,54.79,116097.0,47.5967,47.6401,47.5706,47.6314,116097.0
2020-10-14 15:00:00,54.79,54.85,54.76,54.81,228590.0,47.6314,47.6836,47.6053,47.6488,228590.0
2020-10-14 15:10:00,54.81,54.86,54.79,54.8,232012.0,47.6488,47.6923,47.6314,47.6401,232012.0
2020-10-14 15:20:00,54.8,54.81,54.75,54.77,335783.0,47.6401,47.6488,47.5967,47.614,335783.0
2020-10-14 15:30:00,54.76,54.82,54.74,54.76,576168.0,47.6053,47.6575,47.588,47.6053,576168.0
2020-10-14 15:40:00,54.76,54.81,54.74,54.75,182104.0,47.6053,47.6488,47.588,47.5967,182104.0
2020-10-14 15:50:00,54.75,54.78,54.64,54.67,375840.0,47.5967,47.6227,47.501,47.5271,375840.0
2020-10-15 09:30:00,53.89,54.03,53.82,54.0,280643.0,46.849,46.9707,46.7882,46.9446,280643.0
2020-10-15 09:40:00,54.0,54.09,53.97,54.08,240048.0,46.9446,47.0229,46.9186,47.0142,240048.0
2020-10-15 09:50:00,54.08,54.16,54.07,54.12,89841.0,47.0142,47.0837,47.0055,47.049,89841.0
2020-10-15 10:00:00,54.12,54.13,54.03,54.03,318041.0,47.049,47.0577,46.9707,46.9707,318041.0
2020-10-15 10:10:00,54.02,54.12,54.01,54.07,246151.0,46.962,47.049,46.9533,47.0055,246151.0
2020-10-15 10:20:00,54.06,54.09,53.97,53.98,108452.0,46.9968,47.0229,46.9186,46.9273,108452.0
2020-10-15 10:30:00,53.98,54.01,53.91,53.94,275501.0,46.9273,46.9533,46.8664,46.8925,275501.0
2020-10-15 10:40:00,53.94,53.97,53.88,53.91,167865.0,46.8925,46.9186,46.8403,46.8664,167865.0
2020-10-15 10:50:00,53.91,54.03,53.91,54.02,305968.0,46.8664,46.9707,46.8664,46.962,305968.0
2020-10-15 11:00:00,54.01,54.07,53.97,54.03,278568.0,46.9533,47.0055,46.9186,46.9707,278568.0
2020-10-15 11:10:00,54.03,54.06,54.0,54.05,207052.0,46.9707,46.9968,46.9446,46.9881,207052.0
2020-10-15 11:20:00,54.05,54.09,54.01,54.02,176716.0,46.9881,47.0229,46.9533,46.962,176716.0
2020-10-15 11:30:00,54.02,54.09,54.02,54.08,189499.0,46.962,47.0229,46.962,47.0142,189499.0
2020-10-15 11:40:00,54.09,54.13,54.06,54.07,116783.0,47.0229,47.0577,46.9968,47.0055,116783.0
2020-10-15 11:50:00,54.07,54.12,54.03,54.04,688486.0,47.0055,47.049,46.9707,46.9794,688486.0
2020-10-15 12:00:00,54.04,54.09,54.02,54.06,406615.0,46.9794,47.0229,46.962,46.9968,406615.0
2020-10-15 12:10:00,54.07,54.09,54.06,54.08,139656.0,47.0055,47.0229,46.9968,47.0142,139656.0
2020-10-15 12:20:00,54.09,54.12,54.07,54.09,129937.0,47.0229,47.049,47.0055,47.0229,129937.0
2020-10-15 12:30:00,54.08,54.11,54.05,54.09,133064.0,47.0142,47.0403,46.9881,47.0229,133064.0
2020-10-15 12:40:00,54.08,54.11,54.05,54.07,299323.0,47.0142,47.0403,46.9881,47.0055,299323.0
2020-10-15 12:50:00,54.07,54.13,54.07,54.12,383121.0,47.0055,47.0577,47.0055,47.049,383121.0
2020-10-15 13:00:00,54.12,54.14,54.1,54.12,71235.0,47.049,47.0664,47.0316,47.049,71235.0
2020-10-15 13:10:00,54.11,54.16,54.1,54.12,140658.0,47.0403,47.0837,47.0316,47.049,140658.0
2020-10-15 13:20:00,54.12,54.17,54.12,54.16,129919.0,47.049,47.0924,47.049,47.0837,129919.0
2020-10-15 13:30:00,54.16,54.21,54.15,54.2,175313.0,47.0837,47.1272,47.075,47.1185,175313.0
2020-10-15 13:40:00,54.2,54.22,54.18,54.19,182763.0,47.1185,47.1359,47.1011,47.1098,182763.0
2020-10-15 13:50:00,54.19,54.21,54.18,54.19,108382.0,47.1098,47.1272,47.1011,47.1098,108382.0
2020-10-15 14:00:00,54.19,54.26,54.18,54.25,178214.0,47.1098,47.1707,47.1011,47.162,178214.0
2020-10-15 14:10:00,54.25,54.26,54.23,54.25,105533.0,47.162,47.1707,47.1446,47.162,105533.0
2020-10-15 14:20:00,54.25,54.26,54.23,54.24,118966.0,47.162,47.1707,47.1446,47.1533,118966.0
2020-10-15 14:30:00,54.23,54.24,54.18,54.19,107613.0,47.1446,47.1533,47.1011,47.1098,107613.0
2020-10-15 14:40:00,54.2,54.21,54.16,54.17,102064.0,47.1185,47.1272,47.0837,47.0924,102064.0
2020-10-15 14:50:00,54.18,54.24,54.17,54.24,192331.0,47.1011,47.1533,47.0924,47.1533,192331.0
2020-10-15 15:00:00,54.23,54.29,54.22,54.28,117786.0,47.1446,47.1968,47.1359,47.1881,117786.0
2020-10-15 15:10:00,54.28,54.3,54.25,54.3,332749.0,47.1881,47.2055,47.162,47.2055,332749.0
2020-10-15 15:20:00,54.29,54.32,54.28,54.31,157030.0,47.1968,47.2228,47.1881,47.2141,157030.0
2020-10-15 15:30:00,54.3,54.31,54.27,54.3,158550.0,47.2055,47.2141,47.1794,47.2055,158550.0
2020-10-15 15:40:00,54.3,54.33,54.25,54.25,471223.0,47.2055,47.2315,47.162,47.162,471223.0
2020-10-15 15:50:00,54.25,54.29,54.21,54.25,421079.0,47.162,47.1968,47.1272,47.162,421079.0
2020-10-16 09:30:00,54.47,54.54,54.28,54.32,484859.0,47.3532,47.4141,47.1881,47.2228,484859.0
2020-10-16 09:40:00,54.33,54.39,54.3,54.38,391054.0,47.2315,47.2837,47.2055,47.275,391054.0
2020-10-16 09:50:00,54.38,54.46,54.35,54.44,261452.0,47.275,47.3445,47.2489,47.3272,261452.0
2020-10-16 10:00:00,54.44,54.51,54.44,54.49,268281.0,47.3272,47.388,47.3272,47.3706,268281.0
2020-10-16 10:10:00,54.49,54.56,54.49,54.55,81509.0,47.3706,47.4315,47.3706,47.4228,81509.0
2020-10-16 10:20:00,54.55,54.6,54.55,54.6,151880.0,47.4228,47.4663,47.4228,47.4663,151880.0
2020-10-16 10:30:00,54.6,54.61,54.57,54.58,176594.0,47.4663,47.4749,47.4402,47.4489,176594.0
2020-10-16 10:40:00,54.59,54.59,54.49,54.5,349074.0,47.4576,47.4576,47.3706,47.3793,349074.0
2020-10-16 10:50:00,54.49,54.56,54.48,54.55,140389.0,47.3706,47.4315,47.3619,47.4228,140389.0
2020-10-16 11:00:00,54.55,54.57,54.49,54.53,82873.0,47.4228,47.4402,47.3706,47.4054,82873.0
2020-10-16 11:10:00,54.53,54.55,54.48,54.5,259808.0,47.4054,47.4228,47.3619,47.3793,259808.0
2020-10-16 11:20:00,54.51,54.51,54.39,54.41,231332.0,47.388,47.388,47.2837,47.3011,231332.0
2020-10-16 11:30:00,54.41,54.48,54.4,54.44,178437.0,47.3011,47.3619,47.2924,47.3272,178437.0
2020-10-16 11:40:00,54.44,54.49,54.43,54.48,75456.0,47.3272,47.3706,47.3185,47.3619,75456.0
2020-10-16 11:50:00,54.48,54.51,54.48,54.51,72295.0,47.3619,47.388,47.3619,47.388,72295.0
2020-10-16 12:00:00,54.51,54.52,54.42,54.46,240055.0,47.388,47.3967,47.3098,47.3445,240055.0
2020-10-16 12:10:00,54.45,54.49,54.43,54.48,62247.0,47.3359,47.3706,47.3185,47.3619,62247.0
2020-10-16 12:20:00,54.49,54.53,54.46,54.52,86232.0,47.3706,47.4054,47.3445,47.3967,86232.0
2020-10-16 12:30:00,54.51,54.52,54.46,54.48,100891.0,47.388,47.3967,47.3445,47.3619,100891.0
2020-10-16 12:40:00,54.47,54.51,54.44,54.51,138119.0,47.3532,47.388,47.3272,47.388,138119.0
2020-10-16 12:50:00,54.5,54.55,54.47,54.55,181561.0,47.3793,47.4228,47.3532,47.4228,181561.0
2020-10-16 13:00:00,54.54,54.57,54.53,54.56,86836.0,47.4141,47.4402,47.4054,47.4315,86836.0
2020-10-16 13:10:00,54.57,54.6,54.55,54.58,112661.0,47.4402,47.4663,47.4228,47.4489,112661.0
2020-10-16 13:20:00,54.58,54.59,54.54,54.57,88692.0,47.4489,47.4576,47.4141,47.4402,88692.0
2020-10-16 13:30:00,54.57,54.58,54.54,54.56,45468.0,47.4402,47.4489,47.4141,47.4315,45468.0
2020-10-16 13:40:00,54.55,54.59,54.54,54.59,57306.0,47.4228,47.4576,47.4141,47.4576,57306.0
2020-10-16 13:50:00,54.59,54.6,54.54,54.55,72161.0,47.4576,47.4663,47.4141,47.4228,72161.0
2020-10-16 14:00:00,54.55,54.58,54.52,54.57,83318.0,47.4228,47.4489,47.3967,47.4402,83318.0
2020-10-16 14:10:00,54.57,54.59,54.55,54.57,196781.0,47.4402,47.4576,47.4228,47.4402,196781.0
2020-10-16 14:20:00,54.56,54.58,54.56,54.58,187619.0,47.4315,47.4489,47.4315,47.4489,187619.0
2020-10-16 14:30:00,54.58,54.59,54.56,54.58,49630.0,47.4489,47.4576,47.4315,47.4489,49630.0
2020-10-16 14:40:00,54.59,54.59,54.55,54.56,71624.0,47.4576,47.4576,47.4228,47.4315,71624.0
2020-10-16 14:50:00,54.56,54.6,54.55,54.58,124533.0,47.4315,47.4663,47.4228,47.4489,124533.0
2020-10-16 15:00:00,54.58,54.58,54.5,54.52,93678.0,47.4489,47.4489,47.3793,47.3967,93678.0
2020-10-16 15:10:00,54.53,54.53,54.46,54.49,122399.0,47.4054,47.4054,47.3445,47.3706,122399.0
2020-10-16 15:20:00,54.48,54.51,54.47,54.49,126898.0,47.3619,47.388,47.3532,47.3706,126898.0
2020-10-16 15:30:00,54.49,54.51,54.46,54.49,134238.0,47.3706,47.388,47.3445,47.3706,134238.0
2020-10-16 15:40:00,54.5,54.5,54.44,54.45,429915.0,47.3793,47.3793,47.3272,47.3359,429915.0
2020-10-16 15:50:00,54.44,54.49,54.42,54.47,415178.0,47.3272,47.3706,47.3098,47.3532,415178.0
2020-10-19 09:30:00,54.62,54.76,54.6,54.73,586196.0,47.4836,47.6053,47.4663,47.5793,586196.0
2020-10-19 09:40:00,54.73,54.81,54.72,54.81,145329.0,47.5793,47.6488,47.5706,47.6488,145329.0
2020-10-19 09:50:00,54.8,54.84,54.74,54.74,144238.0,47.6401,47.6749,47.588,47.588,144238.0
2020-10-19 10:00:00,54.74,54.74,54.58,54.59,305041.0,47.588,47.588,47.4489,47.4576,305041.0
2020-10-19 10:10:00,54.59,54.69,54.54,54.68,199890.0,47.4576,47.5445,47.4141,47.5358,199890.0
2020-10-19 10:20:00,54.68,54.71,54.65,54.7,79675.0,47.5358,47.5619,47.5097,47.5532,79675.0
2020-10-19 10:30:00,54.71,54.71,54.54,54.58,142956.0,47.5619,47.5619,47.4141,47.4489,142956.0
2020-10-19 10:40:00,54.58,54.62,54.52,54.59,262879.0,47.4489,47.4836,47.3967,47.4576,262879.0
2020-10-19 10:50:00,54.6,54.65,54.58,54.62,130508.0,47.4663,47.5097,47.4489,47.4836,130508.0
2020-10-19 11:00:00,54.63,54.7,54.62,54.68,167763.0,47.4923,47.5532,47.4836,47.5358,167763.0
2020-10-19 11:10:00,54.68,54.7,54.64,54.66,102803.0,47.5358,47.5532,47.501,47.5184,102803.0
2020-10-19 11:20:00,54.66,54.66,54.55,54.63,157706.0,47.5184,47.5184,47.4228,47.4923,157706.0
2020-10-19 11:30:00,54.63,54.68,54.58,54.66,293206.0,47.4923,47.5358,47.4489,47.5184,293206.0
2020-10-19 11:40:00,54.66,54.67,54.62,54.62,118007.0,47.5184,47.5271,47.4836,47.4836,118007.0
2020-10-19 11:50:00,54.62,54.64,54.61,54.62,97998.0,47.4836,47.501,47.4749,47.4836,97998.0
2020-10-19 12:00:00,54.62,54.67,54.59,54.64,125335.0,47.4836,47.5271,47.4576,47.501,125335.0
2020-10-19 12:10:00,54.64,54.66,54.61,54.62,124760.0,47.501,47.5184,47.4749,47.4836,124760.0
2020-10-19 12:20:00,54.63,54.64,54.58,54.6,90820.0,47.4923,47.501,47.4489,47.4663,90820.0
2020-10-19 12:30:00,54.59,54.62,54.57,54.57,75212.0,47.4576,47.4836,47.4402,47.4402,75212.0
2020-10-19 12:40:00,54.57,54.61,54.57,54.6,95766.0,47.4402,47.4749,47.4402,47.4663,95766.0
2020-10-19 12:50:00,54.59,54.62,54.57,54.58,144963.0,47.4576,47.4836,47.4402,47.4489,144963.0
2020-10-19 13:00:00,54.59,54.6,54.52,54.56,71747.0,47.4576,47.4663,47.3967,47.4315,71747.0
2020-10-19 13:10:00,54.56,54.59,54.56,54.59,149191.0,47.4315,47.4576,47.4315,47.4576,149191.0
2020-10-19 13:20:00,54.59,54.6,54.56,54.58,83687.0,47.4576,47.4663,47.4315,47.4489,83687.0
2020-10-19 13:30:00,54.58,54.58,54.52,54.53,186190.0,47.4489,47.4489,47.3967,47.4054,186190.0
2020-10-19 13:40:00,54.54,54.54,54.47,54.49,56573.0,47.4141,47.4141,47.3532,47.3706,56573.0
2020-10-19 13:50:00,54.48,54.52,54.47,54.51,150672.0,47.3619,47.3967,47.3532,47.388,150672.0
2020-10-19 14:00:00,54.51,54.53,54.48,54.5,390484.0,47.388,47.4054,47.3619,47.3793,390484.0
2020-10-19 14:10:00,54.49,54.55,54.49,54.55,166306.0,47.3706,47.4228,47.3706,47.4228,166306.0
2020-10-19 14:20:00,54.55,54.56,54.51,54.52,179017.0,47.4228,47.4315,47.388,47.3967,179017.0
2020-10-19 14:30:00,54.52,54.52,54.39,54.4,347334.0,47.3967,47.3967,47.2837,47.2924,347334.0
2020-10-19 14:40:00,54.41,54.42,54.28,54.29,129421.0,47.3011,47.3098,47.1881,47.1968,129421.0
2020-10-19 14:50:00,54.28,54.36,54.26,54.29,264284.0,47.1881,47.2576,47.1707,47.1968,264284.0
2020-10-19 15:00:00,54.29,54.29,54.23,54.29,409268.0,47.1968,47.1968,47.1446,47.1968,409268.0
2020-10-19 15:10:00,54.29,54.34,54.25,54.27,551791.0,47.1968,47.2402,47.162,47.1794,551791.0
2020-10-19 15:20:00,54.27,54.3,54.22,54.28,223856.0,47.1794,47.2055,47.1359,47.1881,223856.0
2020-10-19 15:30:00,54.27,54.33,54.25,54.33,414808.0,47.1794,47.2315,47.162,47.2315,414808.0
2020-10-19 15:40:00,54.33,54.33,54.28,54.31,545174.0,47.2315,47.2315,47.1881,47.2141,545174.0
2020-10-19 15:50:00,54.31,54.35,54.23,54.34,1056332.0,47.2141,47.2489,47.1446,47.2402,1056332.0
2020-10-20 09:30:00,54.65,54.79,54.65,54.72,645634.0,47.5097,47.6314,47.5097,47.5706,645634.0
2020-10-20 09:40:00,54.72,54.86,54.69,54.8,344646.0,47.5706,47.6923,47.5445,47.6401,344646.0
2020-10-20 09:50:00,54.8,54.87,54.75,54.86,298266.0,47.6401,47.701,47.5967,47.6923,298266.0
2020-10-20 10:00:00,54.87,54.91,54.85,54.91,296322.0,47.701,47.7358,47.6836,47.7358,296322.0
2020-10-20 10:10:00,54.91,54.94,54.86,54.87,238992.0,47.7358,47.7618,47.6923,47.701,238992.0
2020-10-20 10:20:00,54.89,54.89,54.79,54.82,254604.0,47.7184,47.7184,47.6314,47.6575,254604.0
2020-10-20 10:30:00,54.83,54.92,54.82,54.88,173097.0,47.6662,47.7444,47.6575,47.7097,173097.0
2020-10-20 10:40:00,54.88,54.91,54.81,54.84,222864.0,47.7097,47.7358,47.6488,47.6749,222864.0
2020-10-20 10:50:00,54.84,54.89,54.82,54.82,114838.0,47.6749,47.7184,47.6575,47.6575,114838.0
2020-10-20 11:00:00,54.81,54.83,54.72,54.78,345015.0,47.6488,47.6662,47.5706,47.6227,345015.0
2020-10-20 11:10:00,54.78,54.85,54.78,54.85,189610.0,47.6227,47.6836,47.6227,47.6836,189610.0
2020-10-20 11:20:00,54.85,54.89,54.82,54.84,288471.0,47.6836,47.7184,47.6575,47.6749,288471.0
2020-10-20 11:30:00,54.84,54.87,54.82,54.86,314478.0,47.6749,47.701,47.6575,47.6923,314478.0
2020-10-20 11:40:00,54.87,54.89,54.85,54.88,106173.0,47.701,47.7184,47.6836,47.7097,106173.0
2020-10-20 11:50:00,54.88,54.93,54.86,54.92,532693.0,47.7097,47.7531,47.6923,47.7444,532693.0
2020-10-20 12:00:00,54.92,54.94,54.89,54.9,158030.0,47.7444,47.7618,47.7184,47.7271,158030.0
2020-10-20 12:10:00,54.89,54.91,54.87,54.88,107588.0,47.7184,47.7358,47.701,47.7097,107588.0
2020-10-20 12:20:00,54.88,54.89,54.86,54.87,69813.0,47.7097,47.7184,47.6923,47.701,69813.0
2020-10-20 12:30:00,54.87,54.99,54.85,54.94,460401.0,47.701,47.8053,47.6836,47.7618,460401.0
2020-10-20 12:40:00,54.94,55.07,54.93,55.0,11507943.0,47.7618,47.8748,47.7531,47.814,11507943.0
2020-10-20 12:50:00,55.0,55.03,54.97,55.03,484608.0,47.814,47.8401,47.7879,47.8401,484608.0
2020-10-20 13:00:00,55.03,55.09,55.02,55.08,340076.0,47.8401,47.8922,47.8314,47.8835,340076.0
2020-10-20 13:10:00,55.08,55.17,55.07,55.13,166933.0,47.8835,47.9618,47.8748,47.927,166933.0
2020-10-20 13:20:00,55.13,55.17,55.11,55.14,186536.0,47.927,47.9618,47.9096,47.9357,186536.0
2020-10-20 13:30:00,55.14,55.22,55.14,55.19,111596.0,47.9357,48.0052,47.9357,47.9792,111596.0
2020-10-20 13:40:00,55.2,55.24,55.18,55.23,97885.0,47.9879,48.0226,47.9705,48.0139,97885.0
2020-10-20 13:50:00,55.22,55.23,55.11,55.15,621998.0,48.0052,48.0139,47.9096,47.9444,621998.0
2020-10-20 14:00:00,55.15,55.18,55.11,55.15,111316.0,47.9444,47.9705,47.9096,47.9444,111316.0
2020-10-20 14:10:00,55.15,55.19,55.15,55.18,79044.0,47.9444,47.9792,47.9444,47.9705,79044.0
2020-10-20 14:20:00,55.18,55.18,55.13,55.14,99173.0,47.9705,47.9705,47.927,47.9357,99173.0
2020-10-20 14:30:00,55.14,55.16,55.09,55.11,104576.0,47.9357,47.9531,47.8922,47.9096,104576.0
2020-10-20 14:40:00,55.12,55.15,55.07,55.09,396693.0,47.9183,47.9444,47.8748,47.8922,396693.0
2020-10-20 14:50:00,55.09,55.1,55.04,55.05,159973.0,47.8922,47.9009,47.8488,47.8575,159973.0
2020-10-20 15:00:00,55.05,55.1,54.99,55.0,446718.0,47.8575,47.9009,47.8053,47.814,446718.0
2020-10-20 15:10:00,55.0,55.0,54.92,54.98,1923030.0,47.814,47.814,47.7444,47.7966,1923030.0
2020-10-20 15:20:00,54.98,55.03,54.95,55.01,619683.0,47.7966,47.8401,47.7705,47.8227,619683.0
2020-10-20 15:30:00,55.0,55.01,54.94,54.96,765217.0,47.814,47.8227,47.7618,47.7792,765217.0
2020-10-20 15:40:00,54.97,55.07,54.97,55.03,1480058.0,47.7879,47.8748,47.7879,47.8401,1480058.0
2020-10-20 15:50:00,55.03,55.05,54.96,54.97,3011610.0,47.8401,47.8575,47.7792,47.7879,3011610.0
2020-10-21 09:30:00,55.06,55.19,55.0,55.19,1630921.0,47.8662,47.9792,47.814,47.9792,1630921.0
2020-10-21 09:40:00,55.2,55.29,55.2,55.29,710968.0,47.9879,48.0661,47.9879,48.0661,710968.0
2020-10-21 09:50:00,55.29,55.45,55.28,55.41,2052195.0,48.0661,48.2052,48.0574,48.1704,2052195.0
2020-10-21 10:00:00,55.42,55.42,55.35,55.35,348905.0,48.1791,48.1791,48.1183,48.1183,348905.0
2020-10-21 10:10:00,55.36,55.4,55.32,55.39,2350207.0,48.127,48.1617,48.0922,48.153,2350207.0
2020-10-21 10:20:00,55.4,55.44,55.37,55.41,487972.0,48.1617,48.1965,48.1356,48.1704,487972.0
2020-10-21 10:30:00,55.41,55.43,55.37,55.41,504468.0,48.1704,48.1878,48.1356,48.1704,504468.0
2020-10-21 10:40:00,55.42,55.45,55.36,55.36,497566.0,48.1791,48.2052,48.127,48.127,497566.0
2020-10-21 10:50:00,55.36,55.36,55.29,55.3,647189.0,48.127,48.127,48.0661,48.0748,647189.0
2020-10-21 11:00:00,55.3,55.31,55.25,55.26,2281508.0,48.0748,48.0835,48.0313,48.04,2281508.0
2020-10-21 11:10:00,55.25,55.26,55.14,55.17,458195.0,48.0313,48.04,47.9357,47.9618,458195.0
2020-10-21 11:20:00,55.17,55.25,55.15,55.25,1824725.0,47.9618,48.0313,47.9444,48.0313,1824725.0
2020-10-21 11:30:00,55.25,55.31,55.25,55.29,700038.0,48.0313,48.0835,48.0313,48.0661,700038.0
2020-10-21 11:40:00,55.3,55.31,55.27,55.28,202790.0,48.0748,48.0835,48.0487,48.0574,202790.0
2020-10-21 11:50:00,55.28,55.32,55.24,55.27,7230891.0,48.0574,48.0922,48.0226,48.0487,7230891.0
2020-10-21 12:00:00,55.28,55.33,55.24,55.31,950821.0,48.0574,48.1009,48.0226,48.0835,950821.0
2020-10-21 12:10:00,55.31,55.31,55.25,55.25,302620.0,48.0835,48.0835,48.0313,48.0313,302620.0
2020-10-21 12:20:00,55.25,55.41,55.25,55.3,391016.0,48.0313,48.1704,48.0313,48.0748,391016.0
2020-10-21 12:30:00,55.3,55.33,55.24,55.25,263621.0,48.0748,48.1009,48.0226,48.0313,263621.0
2020-10-21 12:40:00,55.25,55.26,55.19,55.21,566169.0,48.0313,48.04,47.9792,47.9966,566169.0
2020-10-21 12:50:00,55.21,55.24,55.19,55.21,303744.0,47.9966,48.0226,47.9792,47.9966,303744.0
2020-10-21 13:00:00,55.2,55.25,55.19,55.22,194123.0,47.9879,48.0313,47.9792,48.0052,194123.0
2020-10-21 13:10:00,55.22,55.27,55.21,55.26,182141.0,48.0052,48.0487,47.9966,48.04,182141.0
2020-10-21 13:20:00,55.25,55.28,55.24,55.26,238045.0,48.0313,48.0574,48.0226,48.04,238045.0
2020-10-21 13:30:00,55.27,55.29,55.2,55.21,204000.0,48.0487,48.0661,47.9879,47.9966,204000.0
2020-10-21 13:40:00,55.21,55.24,55.19,55.23,259363.0,47.9966,48.0226,47.9792,48.0139,259363.0
2020-10-21 13:50:00,55.23,55.28,55.2,55.21,161482.0,48.0139,48.0574,47.9879,47.9966,161482.0
2020-10-21 14:00:00,55.21,55.26,55.19,55.23,209871.0,47.9966,48.04,47.9792,48.0139,209871.0
2020-10-21 14:10:00,55.23,55.27,55.2,55.21,380168.0,48.0139,48.0487,47.9879,47.9966,380168.0
2020-10-21 14:20:00,55.21,55.28,55.18,55.27,231393.0,47.9966,48.0574,47.9705,48.0487,231393.0
2020-10-21 14:30:00,55.26,55.3,55.25,55.27,194564.0,48.04,48.0748,48.0313,48.0487,194564.0
2020-10-21 14:40:00,55.26,55.3,55.26,55.27,216269.0,48.04,48.0748,48.04,48.0487,216269.0
2020-10-21 14:50:00,55.27,55.29,55.24,55.29,2007264.0,48.0487,48.0661,48.0226,48.0661,2007264.0
2020-10-21 15:00:00,55.29,55.3,55.22,55.25,170281.0,48.0661,48.0748,48.0052,48.0313,170281.0
2020-10-21 15:10:00,55.25,55.27,55.23,55.26,470081.0,48.0313,48.0487,48.0139,48.04,470081.0
2020-10-21 15:20:00,55.26,55.31,55.25,55.29,344181.0,48.04,48.0835,48.0313,48.0661,344181.0
2020-10-21 15:30:00,55.3,55.33,55.26,55.27,1249847.0,48.0748,48.1009,48.04,48.0487,1249847.0
2020-10-21 15:40:00,55.27,55.27,55.18,55.2,3387080.0,48.0487,48.0487,47.9705,47.9879,3387080.0
2020-10-21 15:50:00,55.2,55.22,55.15,55.18,3623499.0,47.9879,48.0052,47.9444,47.9705,3623499.0
2020-10-22 09:30:00,55.23,55.29,55.14,55.15,1010662.0,48.0139,48.0661,47.9357,47.9444,1010662.0
2020-10-22 09:40:00,55.15,55.25,55.13,55.23,1072891.0,47.9444,48.0313,47.927,48.0139,1072891.0
2020-10-22 09:50:00,55.24,55.27,55.19,55.2,470131.0,48.0226,48.0487,47.9792,47.9879,470131.0
2020-10-22 10:00:00,55.19,55.2,55.07,55.07,338540.0,47.9792,47.9879,47.8748,47.8748,338540.0
2020-10-22 10:10:00,55.07,55.13,55.05,55.08,303832.0,47.8748,47.927,47.8575,47.8835,303832.0
2020-10-22 10:20:00,55.08,55.09,54.95,55.01,476170.0,47.8835,47.8922,47.7705,47.8227,476170.0
2020-10-22 10:30:00,55.01,55.03,54.94,54.96,553976.0,47.8227,47.8401,47.7618,47.7792,553976.0
2020-10-22 10:40:00,54.97,54.97,54.88,54.91,782877.0,47.7879,47.7879,47.7097,47.7358,782877.0
2020-10-22 10:50:00,54.93,55.06,54.89,55.03,448294.0,47.7531,47.8662,47.7184,47.8401,448294.0
2020-10-22 11:00:00,55.03,55.07,55.0,55.01,157576.0,47.8401,47.8748,47.814,47.8227,157576.0
2020-10-22 11:10:00,55.01,55.17,55.01,55.14,411986.0,47.8227,47.9618,47.8227,47.9357,411986.0
2020-10-22 11:20:00,55.15,55.19,55.13,55.16,204350.0,47.9444,47.9792,47.927,47.9531,204350.0
2020-10-22 11:30:00,55.16,55.17,55.11,55.13,5931565.0,47.9531,47.9618,47.9096,47.927,5931565.0
2020-10-22 11:40:00,55.14,55.18,55.11,55.15,214067.0,47.9357,47.9705,47.9096,47.9444,214067.0
2020-10-22 11:50:00,55.16,55.19,55.1,55.11,245400.0,47.9531,47.9792,47.9009,47.9096,245400.0
2020-10-22 12:00:00,55.11,55.14,55.08,55.13,139744.0,47.9096,47.9357,47.8835,47.927,139744.0
2020-10-22 12:10:00,55.13,55.15,55.1,55.1,196464.0,47.927,47.9444,47.9009,47.9009,196464.0
2020-10-22 12:20:00,55.1,55.12,55.07,55.11,109072.0,47.9009,47.9183,47.8748,47.9096,109072.0
2020-10-22 12:30:00,55.12,55.12,55.05,55.08,513121.0,47.9183,47.9183,47.8575,47.8835,513121.0
2020-10-22 12:40:00,55.08,55.14,55.05,55.14,132735.0,47.8835,47.9357,47.8575,47.9357,132735.0
2020-10-22 12:50:00,55.13,55.17,55.12,55.17,63916.0,47.927,47.9618,47.9183,47.9618,63916.0
2020-10-22 13:00:00,55.17,55.18,55.13,55.18,116074.0,47.9618,47.9705,47.927,47.9705,116074.0
2020-10-22 13:10:00,55.18,55.25,55.17,55.2,1120327.0,47.9705,48.0313,47.9618,47.9879,1120327.0
2020-10-22 13:20:00,55.21,55.22,55.19,55.2,104204.0,47.9966,48.0052,47.9792,47.9879,104204.0
2020-10-22 13:30:00,55.2,55.21,55.15,55.17,643427.0,47.9879,47.9966,47.9444,47.9618,643427.0
2020-10-22 13:40:00,55.17,55.22,55.15,55.18,169329.0,47.9618,48.0052,47.9444,47.9705,169329.0
2020-10-22 13:50:00,55.18,55.23,55.17,55.19,213171.0,47.9705,48.0139,47.9618,47.9792,213171.0
2020-10-22 14:00:00,55.2,55.21,55.19,55.19,240954.0,47.9879,47.9966,47.9792,47.9792,240954.0
2020-10-22 14:10:00,55.2,55.25,55.19,55.22,301713.0,47.9879,48.0313,47.9792,48.0052,301713.0
2020-10-22 14:20:00,55.22,55.23,55.19,55.19,125549.0,48.0052,48.0139,47.9792,47.9792,125549.0
2020-10-22 14:30:00,55.19,55.2,55.17,55.18,117393.0,47.9792,47.9879,47.9618,47.9705,117393.0
2020-10-22 14:40:00,55.19,55.22,55.18,55.2,1584864.0,47.9792,48.0052,47.9705,47.9879,1584864.0
2020-10-22 14:50:00,55.2,55.24,55.19,55.22,103019.0,47.9879,48.0226,47.9792,48.0052,103019.0
2020-10-22 15:00:00,55.23,55.24,55.17,55.2,155933.0,48.0139,48.0226,47.9618,47.9879,155933.0
2020-10-22 15:10:00,55.19,55.2,55.16,55.18,105563.0,47.9792,47.9879,47.9531,47.9705,105563.0
2020-10-22 15:20:00,55.19,55.2,55.18,55.19,810022.0,47.9792,47.9879,47.9705,47.9792,810022.0
2020-10-22 15:30:00,55.2,55.24,55.2,55.22,234294.0,47.9879,48.0226,47.9879,48.0052,234294.0
2020-10-22 15:40:00,55.22,55.24,55.18,55.2,353474.0,48.0052,48.0226,47.9705,47.9879,353474.0
2020-10-22 15:50:00,55.2,55.21,55.09,55.12,4538758.0,47.9879,47.9966,47.8922,47.9183,4538758.0
2020-10-23 09:30:00,55.21,55.21,55.01,55.04,483821.0,47.9966,47.9966,47.8227,47.8488,483821.0
2020-10-23 09:40:00,55.02,55.06,55.0,55.0,89645.0,47.8314,47.8662,47.814,47.814,89645.0
2020-10-23 09:50:00,55.0,55.08,54.99,55.04,168988.0,47.814,47.8835,47.8053,47.8488,168988.0
2020-10-23 10:00:00,55.05,55.05,54.94,55.02,428587.0,47.8575,47.8575,47.7618,47.8314,428587.0
2020-10-23 10:10:00,55.02,55.14,54.99,55.12,439179.0,47.8314,47.9357,47.8053,47.9183,439179.0
2020-10-23 10:20:00,55.12,55.14,55.07,55.12,127578.0,47.9183,47.9357,47.8748,47.9183,127578.0
2020-10-23 10:30:00,55.11,55.19,55.1,55.17,394025.0,47.9096,47.9792,47.9009,47.9618,394025.0
2020-10-23 10:40:00,55.18,55.19,55.12,55.14,222014.0,47.9705,47.9792,47.9183,47.9357,222014.0
2020-10-23 10:50:00,55.14,55.18,55.11,55.18,189414.0,47.9357,47.9705,47.9096,47.9705,189414.0
2020-10-23 11:00:00,55.18,55.19,55.1,55.14,461741.0,47.9705,47.9792,47.9009,47.9357,461741.0
2020-10-23 11:10:00,55.15,55.17,55.12,55.14,299533.0,47.9444,47.9618,47.9183,47.9357,299533.0
2020-10-23 11:20:00,55.14,55.14,55.04,55.09,409373.0,47.9357,47.9357,47.8488,47.8922,409373.0
2020-10-23 11:30:00,55.09,55.13,55.07,55.12,215332.0,47.8922,47.927,47.8748,47.9183,215332.0
2020-10-23 11:40:00,55.11,55.16,55.1,55.11,120991.0,47.9096,47.9531,47.9009,47.9096,120991.0
2020-10-23 11:50:00,55.11,55.21,55.1,55.21,630677.0,47.9096,47.9966,47.9009,47.9966,630677.0
2020-10-23 12:00:00,55.21,55.28,55.2,55.25,246888.0,47.9966,48.0574,47.9879,48.0313,246888.0
2020-10-23 12:10:00,55.25,55.26,55.15,55.19,587570.0,48.0313,48.04,47.9444,47.9792,587570.0
2020-10-23 12:20:00,55.18,55.19,55.14,55.18,196675.0,47.9705,47.9792,47.9357,47.9705,196675.0
2020-10-23 12:30:00,55.18,55.22,55.16,55.2,99870.0,47.9705,48.0052,47.9531,47.9879,99870.0
2020-10-23 12:40:00,55.21,55.23,55.2,55.22,157374.0,47.9966,48.0139,47.9879,48.0052,157374.0
2020-10-23 12:50:00,55.23,55.24,55.17,55.2,194695.0,48.0139,48.0226,47.9618,47.9879,194695.0
2020-10-23 13:00:00,55.2,55.29,55.19,55.28,128321.0,47.9879,48.0661,47.9792,48.0574,128321.0
2020-10-23 13:10:00,55.28,55.29,55.26,55.27,98793.0,48.0574,48.0661,48.04,48.0487,98793.0
2020-10-23 13:20:00,55.27,55.32,55.26,55.28,101350.0,48.0487,48.0922,48.04,48.0574,101350.0
2020-10-23 13:30:00,55.29,55.3,55.27,55.27,67974.0,48.0661,48.0748,48.0487,48.0487,67974.0
2020-10-23 13:40:00,55.28,55.3,55.27,55.29,675403.0,48.0574,48.0748,48.0487,48.0661,675403.0
2020-10-23 13:50:00,55.29,55.29,55.27,55.28,89760.0,48.0661,48.0661,48.0487,48.0574,89760.0
2020-10-23 14:00:00,55.29,55.34,55.28,55.34,249306.0,48.0661,48.1096,48.0574,48.1096,249306.0
2020-10-23 14:10:00,55.34,55.35,55.31,55.35,217548.0,48.1096,48.1183,48.0835,48.1183,217548.0
2020-10-23 14:20:00,55.35,55.37,55.32,55.37,129391.0,48.1183,48.1356,48.0922,48.1356,129391.0
2020-10-23 14:30:00,55.36,55.37,55.33,55.35,130148.0,48.127,48.1356,48.1009,48.1183,130148.0
2020-10-23 14:40:00,55.35,55.36,55.34,55.36,191860.0,48.1183,48.127,48.1096,48.127,191860.0
2020-10-23 14:50:00,55.35,55.36,55.33,55.34,130605.0,48.1183,48.127,48.1009,48.1096,130605.0
2020-10-23 15:00:00,55.34,55.37,55.33,55.37,198717.0,48.1096,48.1356,48.1009,48.1356,198717.0
2020-10-23 15:10:00,55.37,55.4,55.36,55.39,155391.0,48.1356,48.1617,48.127,48.153,155391.0
2020-10-23 15:20:00,55.39,55.4,55.38,55.4,132903.0,48.153,48.1617,48.1443,48.1617,132903.0
2020-10-23 15:30:00,55.4,55.4,55.37,55.4,938415.0,48.1617,48.1617,48.1356,48.1617,938415.0
2020-10-23 15:40:00,55.4,55.43,55.39,55.42,1157341.0,48.1617,48.1878,48.153,48.1791,1157341.0
2020-10-23 15:50:00,55.42,55.45,55.4,55.43,910341.0,48.1791,48.2052,48.1617,48.1878,910341.0
2020-10-26 09:30:00,54.78,54.98,54.75,54.96,1163049.0,47.6227,47.7966,47.5967,47.7792,1163049.0
2020-10-26 09:40:00,54.97,55.0,54.85,54.88,686749.0,47.7879,47.814,47.6836,47.7097,686749.0
2020-10-26 09:50:00,54.88,54.96,54.88,54.95,348308.0,47.7097,47.7792,47.7097,47.7705,348308.0
2020-10-26 10:00:00,54.95,55.03,54.9,54.92,481485.0,47.7705,47.8401,47.7271,47.7444,481485.0
2020-10-26 10:10:00,54.92,55.03,54.89,55.03,426329.0,47.7444,47.8401,47.7184,47.8401,426329.0
2020-10-26 10:20:00,55.05,55.07,54.93,54.94,1182925.0,47.8575,47.8748,47.7531,47.7618,1182925.0
2020-10-26 10:30:00,54.94,54.96,54.88,54.96,832086.0,47.7618,47.7792,47.7097,47.7792,832086.0
2020-10-26 10:40:00,54.97,54.97,54.78,54.81,589689.0,47.7879,47.7879,47.6227,47.6488,589689.0
2020-10-26 10:50:00,54.81,54.81,54.72,54.72,575074.0,47.6488,47.6488,47.5706,47.5706,575074.0
2020-10-26 11:00:00,54.72,54.72,54.63,54.68,653424.0,47.5706,47.5706,47.4923,47.5358,653424.0
2020-10-26 11:10:00,54.68,54.72,54.54,54.56,545606.0,47.5358,47.5706,47.4141,47.4315,545606.0
2020-10-26 11:20:00,54.56,54.68,54.54,54.64,432017.0,47.4315,47.5358,47.4141,47.501,432017.0
2020-10-26 11:30:00,54.64,54.67,54.56,54.64,667723.0,47.501,47.5271,47.4315,47.501,667723.0
2020-10-26 11:40:00,54.64,54.71,54.62,54.68,643094.0,47.501,47.5619,47.4836,47.5358,643094.0
2020-10-26 11:50:00,54.67,54.81,54.66,54.75,494628.0,47.5271,47.6488,47.5184,47.5967,494628.0
2020-10-26 12:00:00,54.75,54.81,54.7,54.8,517885.0,47.5967,47.6488,47.5532,47.6401,517885.0
2020-10-26 12:10:00,54.8,54.83,54.75,54.81,432066.0,47.6401,47.6662,47.5967,47.6488,432066.0
2020-10-26 12:20:00,54.81,54.82,54.73,54.76,451252.0,47.6488,47.6575,47.5793,47.6053,451252.0
2020-10-26 12:30:00,54.75,54.75,54.59,54.6,533114.0,47.5967,47.5967,47.4576,47.4663,533114.0
2020-10-26 12:40:00,54.6,54.64,54.54,54.55,388365.0,47.4663,47.501,47.4141,47.4228,388365.0
2020-10-26 12:50:00,54.55,54.58,54.52,54.54,204697.0,47.4228,47.4489,47.3967,47.4141,204697.0
2020-10-26 13:00:00,54.54,54.55,54.48,54.5,286094.0,47.4141,47.4228,47.3619,47.3793,286094.0
2020-10-26 13:10:00,54.51,54.52,54.4,54.4,125181.0,47.388,47.3967,47.2924,47.2924,125181.0
2020-10-26 13:20:00,54.41,54.43,54.33,54.33,226960.0,47.3011,47.3185,47.2315,47.2315,226960.0
2020-10-26 13:30:00,54.33,54.34,54.26,54.33,306924.0,47.2315,47.2402,47.1707,47.2315,306924.0
2020-10-26 13:40:00,54.34,54.4,54.3,54.4,226796.0,47.2402,47.2924,47.2055,47.2924,226796.0
2020-10-26 13:50:00,54.4,54.48,54.37,54.47,162214.0,47.2924,47.3619,47.2663,47.3532,162214.0
2020-10-26 14:00:00,54.48,54.53,54.45,54.48,348507.0,47.3619,47.4054,47.3359,47.3619,348507.0
2020-10-26 14:10:00,54.48,54.51,54.45,54.48,116113.0,47.3619,47.388,47.3359,47.3619,116113.0
2020-10-26 14:20:00,54.48,54.54,54.46,54.52,177729.0,47.3619,47.4141,47.3445,47.3967,177729.0
2020-10-26 14:30:00,54.52,54.55,54.5,54.51,87976.0,47.3967,47.4228,47.3793,47.388,87976.0
2020-10-26 14:40:00,54.51,54.56,54.45,54.46,95560.0,47.388,47.4315,47.3359,47.3445,95560.0
2020-10-26 14:50:00,54.47,54.55,54.46,54.53,121699.0,47.3532,47.4228,47.3445,47.4054,121699.0
2020-10-26 15:00:00,54.53,54.57,54.5,54.52,143490.0,47.4054,47.4402,47.3793,47.3967,143490.0
2020-10-26 15:10:00,54.52,54.61,54.51,54.6,164767.0,47.3967,47.4749,47.388,47.4663,164767.0
2020-10-26 15:20:00,54.6,54.63,54.59,54.62,149344.0,47.4663,47.4923,47.4576,47.4836,149344.0
2020-10-26 15:30:00,54.63,54.68,54.59,54.62,220694.0,47.4923,47.5358,47.4576,47.4836,220694.0
2020-10-26 15:40:00,54.62,54.65,54.56,54.57,398744.0,47.4836,47.5097,47.4315,47.4402,398744.0
2020-10-26 15:50:00,54.57,54.73,54.56,54.73,1981641.0,47.4402,47.5793,47.4315,47.5793,1981641.0
2020-10-27 09:30:00,54.83,54.85,54.71,54.83,549878.0,47.6662,47.6836,47.5619,47.6662,549878.0
2020-10-27 09:40:00,54.84,54.87,54.78,54.81,202966.0,47.6749,47.701,47.6227,47.6488,202966.0
2020-10-27 09:50:00,54.81,54.87,54.8,54.87,362070.0,47.6488,47.701,47.6401,47.701,362070.0
2020-10-27 10:00:00,54.87,54.88,54.8,54.88,301731.0,47.701,47.7097,47.6401,47.7097,301731.0
2020-10-27 10:10:00,54.88,54.9,54.74,54.75,164616.0,47.7097,47.7271,47.588,47.5967,164616.0
2020-10-27 10:20:00,54.74,54.77,54.67,54.69,783701.0,47.588,47.614,47.5271,47.5445,783701.0
2020-10-27 10:30:00,54.7,54.81,54.68,54.8,694076.0,47.5532,47.6488,47.5358,47.6401,694076.0
2020-10-27 10:40:00,54.81,54.91,54.76,54.89,403301.0,47.6488,47.7358,47.6053,47.7184,403301.0
2020-10-27 10:50:00,54.89,54.92,54.84,54.86,250817.0,47.7184,47.7444,47.6749,47.6923,250817.0
2020-10-27 11:00:00,54.86,54.96,54.83,54.95,526454.0,47.6923,47.7792,47.6662,47.7705,526454.0
2020-10-27 11:10:00,54.94,54.97,54.9,54.92,129976.0,47.7618,47.7879,47.7271,47.7444,129976.0
2020-10-27 11:20:00,54.94,54.97,54.91,54.92,197160.0,47.7618,47.7879,47.7358,47.7444,197160.0
2020-10-27 11:30:00,54.92,55.02,54.88,55.0,349072.0,47.7444,47.8314,47.7097,47.814,349072.0
2020-10-27 11:40:00,55.01,55.02,54.97,55.0,352517.0,47.8227,47.8314,47.7879,47.814,352517.0
2020-10-27 11:50:00,54.99,55.08,54.99,55.06,180253.0,47.8053,47.8835,47.8053,47.8662,180253.0
2020-10-27 12:00:00,55.06,55.07,54.99,55.01,112940.0,47.8662,47.8748,47.8053,47.8227,112940.0
2020-10-27 12:10:00,55.01,55.03,54.98,55.01,60026.0,47.8227,47.8401,47.7966,47.8227,60026.0
2020-10-27 12:20:00,55.01,55.04,54.99,54.99,78180.0,47.8227,47.8488,47.8053,47.8053,78180.0
2020-10-27 12:30:00,54.99,55.0,54.94,54.96,107365.0,47.8053,47.814,47.7618,47.7792,107365.0
2020-10-27 12:40:00,54.96,54.99,54.93,54.94,65621.0,47.7792,47.8053,47.7531,47.7618,65621.0
2020-10-27 12:50:00,54.95,54.98,54.92,54.98,91562.0,47.7705,47.7966,47.7444,47.7966,91562.0
2020-10-27 13:00:00,54.98,54.98,54.94,54.95,262459.0,47.7966,47.7966,47.7618,47.7705,262459.0
2020-10-27 13:10:00,54.95,54.99,54.92,54.96,101330.0,47.7705,47.8053,47.7444,47.7792,101330.0
2020-10-27 13:20:00,54.96,55.02,54.95,55.0,265084.0,47.7792,47.8314,47.7705,47.814,265084.0
2020-10-27 13:30:00,55.0,55.03,54.99,55.03,61142.0,47.814,47.8401,47.8053,47.8401,61142.0
2020-10-27 13:40:00,55.02,55.04,55.0,55.04,101467.0,47.8314,47.8488,47.814,47.8488,101467.0
2020-10-27 13:50:00,55.04,55.05,54.99,55.01,104011.0,47.8488,47.8575,47.8053,47.8227,104011.0
2020-10-27 14:00:00,55.0,55.01,54.96,54.97,62896.0,47.814,47.8227,47.7792,47.7879,62896.0
2020-10-27 14:10:00,54.98,54.98,54.9,54.9,123403.0,47.7966,47.7966,47.7271,47.7271,123403.0
2020-10-27 14:20:00,54.9,54.96,54.9,54.94,56633.0,47.7271,47.7792,47.7271,47.7618,56633.0
2020-10-27 14:30:00,54.95,54.95,54.92,54.93,315646.0,47.7705,47.7705,47.7444,47.7531,315646.0
2020-10-27 14:40:00,54.94,54.95,54.85,54.89,125788.0,47.7618,47.7705,47.6836,47.7184,125788.0
2020-10-27 14:50:00,54.89,54.92,54.88,54.91,219720.0,47.7184,47.7444,47.7097,47.7358,219720.0
2020-10-27 15:00:00,54.92,54.94,54.85,54.86,340145.0,47.7444,47.7618,47.6836,47.6923,340145.0
2020-10-27 15:10:00,54.87,54.88,54.82,54.85,358920.0,47.701,47.7097,47.6575,47.6836,358920.0
2020-10-27 15:20:00,54.85,54.95,54.85,54.91,260031.0,47.6836,47.7705,47.6836,47.7358,260031.0
2020-10-27 15:30:00,54.91,55.0,54.91,55.0,277105.0,47.7358,47.814,47.7358,47.814,277105.0
2020-10-27 15:40:00,55.0,55.02,54.92,54.93,221060.0,47.814,47.8314,47.7444,47.7531,221060.0
2020-10-27 15:50:00,54.93,54.99,54.91,54.96,1606151.0,47.7531,47.8053,47.7358,47.7792,1606151.0
2020-10-28 09:30:00,54.08,54.1,53.92,54.09,617719.0,47.0142,47.0316,46.8751,47.0229,617719.0
2020-10-28 09:40:00,54.13,54.14,54.01,54.05,449861.0,47.0577,47.0664,46.9533,46.9881,449861.0
2020-10-28 09:50:00,54.05,54.05,53.89,53.96,642922.0,46.9881,46.9881,46.849,46.9099,642922.0
2020-10-28 10:00:00,53.96,54.0,53.89,53.89,547953.0,46.9099,46.9446,46.849,46.849,547953.0
2020-10-28 10:10:00,53.89,53.92,53.75,53.75,968903.0,46.849,46.8751,46.7273,46.7273,968903.0
2020-10-28 10:20:00,53.74,53.78,53.63,53.66,502595.0,46.7186,46.7534,46.623,46.6491,502595.0
2020-10-28 10:30:00,53.68,53.82,53.65,53.78,365075.0,46.6665,46.7882,46.6404,46.7534,365075.0
2020-10-28 10:40:00,53.78,53.82,53.7,53.71,247032.0,46.7534,46.7882,46.6838,46.6925,247032.0
2020-10-28 10:50:00,53.71,53.74,53.63,53.72,208097.0,46.6925,46.7186,46.623,46.7012,208097.0
2020-10-28 11:00:00,53.71,53.81,53.66,53.8,171725.0,46.6925,46.7795,46.6491,46.7708,171725.0
2020-10-28 11:10:00,53.8,53.9,53.77,53.8,503497.0,46.7708,46.8577,46.7447,46.7708,503497.0
2020-10-28 11:20:00,53.82,53.84,53.72,53.74,391481.0,46.7882,46.8056,46.7012,46.7186,391481.0
2020-10-28 11:30:00,53.74,53.75,53.65,53.71,323463.0,46.7186,46.7273,46.6404,46.6925,323463.0
2020-10-28 11:40:00,53.71,53.82,53.68,53.8,350430.0,46.6925,46.7882,46.6665,46.7708,350430.0
2020-10-28 11:50:00,53.8,53.87,53.76,53.85,390145.0,46.7708,46.8316,46.736,46.8142,390145.0
2020-10-28 12:00:00,53.85,53.95,53.84,53.94,485675.0,46.8142,46.9012,46.8056,46.8925,485675.0
2020-10-28 12:10:00,53.93,53.97,53.9,53.9,369285.0,46.8838,46.9186,46.8577,46.8577,369285.0
2020-10-28 12:20:00,53.91,53.91,53.85,53.88,496247.0,46.8664,46.8664,46.8142,46.8403,496247.0
2020-10-28 12:30:00,53.87,53.89,53.78,53.79,424767.0,46.8316,46.849,46.7534,46.7621,424767.0
2020-10-28 12:40:00,53.8,53.8,53.68,53.68,219911.0,46.7708,46.7708,46.6665,46.6665,219911.0
2020-10-28 12:50:00,53.68,53.73,53.66,53.69,368279.0,46.6665,46.7099,46.6491,46.6751,368279.0
2020-10-28 13:00:00,53.68,53.7,53.64,53.65,387012.0,46.6665,46.6838,46.6317,46.6404,387012.0
2020-10-28 13:10:00,53.64,53.65,53.57,53.62,320557.0,46.6317,46.6404,46.5708,46.6143,320557.0
2020-10-28 13:20:00,53.62,53.67,53.57,53.67,534462.0,46.6143,46.6578,46.5708,46.6578,534462.0
2020-10-28 13:30:00,53.66,53.73,53.65,53.73,311927.0,46.6491,46.7099,46.6404,46.7099,311927.0
2020-10-28 13:40:00,53.73,53.73,53.68,53.71,454248.0,46.7099,46.7099,46.6665,46.6925,454248.0
2020-10-28 13:50:00,53.72,53.81,53.69,53.8,446480.0,46.7012,46.7795,46.6751,46.7708,446480.0
2020-10-28 14:00:00,53.8,53.8,53.73,53.76,378391.0,46.7708,46.7708,46.7099,46.736,378391.0
2020-10-28 14:10:00,53.76,53.77,53.67,53.7,517543.0,46.736,46.7447,46.6578,46.6838,517543.0
2020-10-28 14:20:00,53.7,53.87,53.69,53.86,767251.0,46.6838,46.8316,46.6751,46.8229,767251.0
2020-10-28 14:30:00,53.86,53.88,53.72,53.74,260034.0,46.8229,46.8403,46.7012,46.7186,260034.0
2020-10-28 14:40:00,53.73,53.79,53.73,53.78,94015.0,46.7099,46.7621,46.7099,46.7534,94015.0
2020-10-28 14:50:00,53.78,53.89,53.74,53.85,302594.0,46.7534,46.849,46.7186,46.8142,302594.0
2020-10-28 15:00:00,53.86,53.87,53.79,53.81,235946.0,46.8229,46.8316,46.7621,46.7795,235946.0
2020-10-28 15:10:00,53.81,53.83,53.75,53.77,389725.0,46.7795,46.7969,46.7273,46.7447,389725.0
2020-10-28 15:20:00,53.77,53.87,53.75,53.82,313286.0,46.7447,46.8316,46.7273,46.7882,313286.0
2020-10-28 15:30:00,53.83,53.9,53.75,53.76,435054.0,46.7969,46.8577,46.7273,46.736,435054.0
2020-10-28 15:40:00,53.76,53.8,53.72,53.74,654896.0,46.736,46.7708,46.7012,46.7186,654896.0
2020-10-28 15:50:00,53.74,53.76,53.59,53.61,1393359.0,46.7186,46.736,46.5882,46.6056,1393359.0
2020-10-29 09:30:00,53.81,53.91,53.67,53.69,854921.0,46.7795,46.8664,46.6578,46.6751,854921.0
2020-10-29 09:40:00,53.69,53.78,53.62,53.72,485112.0,46.6751,46.7534,46.6143,46.7012,485112.0
2020-10-29 09:50:00,53.72,53.99,53.7,53.96,784412.0,46.7012,46.936,46.6838,46.9099,784412.0
2020-10-29 10:00:00,53.96,54.06,53.93,54.03,725840.0,46.9099,46.9968,46.8838,46.9707,725840.0
2020-10-29 10:10:00,54.03,54.07,53.9,54.02,359439.0,46.9707,47.0055,46.8577,46.962,359439.0
2020-10-29 10:20:00,54.03,54.07,53.98,54.05,443446.0,46.9707,47.0055,46.9273,46.9881,443446.0
2020-10-29 10:30:00,54.06,54.13,54.03,54.13,420437.0,46.9968,47.0577,46.9707,47.0577,420437.0
2020-10-29 10:40:00,54.13,54.14,54.04,54.06,214109.0,47.0577,47.0664,46.9794,46.9968,214109.0
2020-10-29 10:50:00,54.06,54.07,53.99,54.03,136076.0,46.9968,47.0055,46.936,46.9707,136076.0
2020-10-29 11:00:00,54.04,54.04,53.95,53.97,306243.0,46.9794,46.9794,46.9012,46.9186,306243.0
2020-10-29 11:10:00,53.97,54.03,53.95,54.01,289224.0,46.9186,46.9707,46.9012,46.9533,289224.0
2020-10-29 11:20:00,54.0,54.03,53.99,54.0,212330.0,46.9446,46.9707,46.936,46.9446,212330.0
2020-10-29 11:30:00,54.01,54.02,53.94,53.99,237025.0,46.9533,46.962,46.8925,46.936,237025.0
2020-10-29 11:40:00,53.99,53.99,53.87,53.89,107292.0,46.936,46.936,46.8316,46.849,107292.0
2020-10-29 11:50:00,53.89,53.92,53.82,53.85,188216.0,46.849,46.8751,46.7882,46.8142,188216.0
2020-10-29 12:00:00,53.85,53.9,53.84,53.88,161082.0,46.8142,46.8577,46.8056,46.8403,161082.0
2020-10-29 12:10:00,53.88,53.96,53.86,53.95,131273.0,46.8403,46.9099,46.8229,46.9012,131273.0
2020-10-29 12:20:00,53.95,53.95,53.89,53.89,440779.0,46.9012,46.9012,46.849,46.849,440779.0
2020-10-29 12:30:00,53.89,53.98,53.88,53.98,133510.0,46.849,46.9273,46.8403,46.9273,133510.0
2020-10-29 12:40:00,53.97,53.99,53.94,53.96,90558.0,46.9186,46.936,46.8925,46.9099,90558.0
2020-10-29 12:50:00,53.97,53.99,53.92,53.94,156966.0,46.9186,46.936,46.8751,46.8925,156966.0
2020-10-29 13:00:00,53.94,53.95,53.9,53.91,111184.0,46.8925,46.9012,46.8577,46.8664,111184.0
2020-10-29 13:10:00,53.91,53.97,53.9,53.97,79064.0,46.8664,46.9186,46.8577,46.9186,79064.0
2020-10-29 13:20:00,53.97,54.05,53.94,54.05,132670.0,46.9186,46.9881,46.8925,46.9881,132670.0
2020-10-29 13:30:00,54.04,54.08,54.04,54.07,102952.0,46.9794,47.0142,46.9794,47.0055,102952.0
2020-10-29 13:40:00,54.08,54.12,54.07,54.08,91928.0,47.0142,47.049,47.0055,47.0142,91928.0
2020-10-29 13:50:00,54.08,54.15,54.08,54.13,226736.0,47.0142,47.075,47.0142,47.0577,226736.0
2020-10-29 14:00:00,54.13,54.19,54.13,54.16,242712.0,47.0577,47.1098,47.0577,47.0837,242712.0
2020-10-29 14:10:00,54.16,54.23,54.16,54.23,140717.0,47.0837,47.1446,47.0837,47.1446,140717.0
2020-10-29 14:20:00,54.22,54.27,54.21,54.26,168761.0,47.1359,47.1794,47.1272,47.1707,168761.0
2020-10-29 14:30:00,54.26,54.31,54.22,54.22,92216.0,47.1707,47.2141,47.1359,47.1359,92216.0
2020-10-29 14:40:00,54.23,54.25,54.18,54.2,142709.0,47.1446,47.162,47.1011,47.1185,142709.0
2020-10-29 14:50:00,54.2,54.23,54.16,54.16,196200.0,47.1185,47.1446,47.0837,47.0837,196200.0
2020-10-29 15:00:00,54.16,54.23,54.15,54.18,177623.0,47.0837,47.1446,47.075,47.1011,177623.0
2020-10-29 15:10:00,54.18,54.2,54.11,54.16,193578.0,47.1011,47.1185,47.0403,47.0837,193578.0
2020-10-29 15:20:00,54.16,54.27,54.15,54.23,293049.0,47.0837,47.1794,47.075,47.1446,293049.0
2020-10-29 15:30:00,54.22,54.25,54.18,54.19,131894.0,47.1359,47.162,47.1011,47.1098,131894.0
2020-10-29 15:40:00,54.19,54.25,54.16,54.22,148821.0,47.1098,47.162,47.0837,47.1359,148821.0
2020-10-29 15:50:00,54.22,54.27,54.09,54.09,554603.0,47.1359,47.1794,47.0229,47.0229,554603.0
2020-10-30 09:30:00,53.71,53.78,53.6,53.69,374744.0,46.6925,46.7534,46.5969,46.6751,374744.0
2020-10-30 09:40:00,53.68,53.68,53.56,53.58,627362.0,46.6665,46.6665,46.5621,46.5795,627362.0
2020-10-30 09:50:00,53.57,53.72,53.57,53.68,593216.0,46.5708,46.7012,46.5708,46.6665,593216.0
2020-10-30 10:00:00,53.67,53.76,53.61,53.72,309297.0,46.6578,46.736,46.6056,46.7012,309297.0
2020-10-30 10:10:00,53.71,53.74,53.55,53.59,613421.0,46.6925,46.7186,46.5534,46.5882,613421.0
2020-10-30 10:20:00,53.6,53.6,53.46,53.48,304504.0,46.5969,46.5969,46.4752,46.4926,304504.0
2020-10-30 10:30:00,53.47,53.51,53.38,53.45,409023.0,46.4839,46.5187,46.4057,46.4665,409023.0
2020-10-30 10:40:00,53.44,53.45,53.27,53.28,718908.0,46.4578,46.4665,46.31,46.3187,718908.0
2020-10-30 10:50:00,53.28,53.35,53.23,53.23,601847.0,46.3187,46.3796,46.2753,46.2753,601847.0
2020-10-30 11:00:00,53.22,53.38,53.22,53.27,616140.0,46.2666,46.4057,46.2666,46.31,616140.0
2020-10-30 11:10:00,53.27,53.41,53.27,53.33,643974.0,46.31,46.4317,46.31,46.3622,643974.0
2020-10-30 11:20:00,53.31,53.35,53.25,53.27,147634.0,46.3448,46.3796,46.2926,46.31,147634.0
2020-10-30 11:30:00,53.26,53.3,53.21,53.24,181011.0,46.3013,46.3361,46.2579,46.2839,181011.0
2020-10-30 11:40:00,53.24,53.28,53.19,53.28,287616.0,46.2839,46.3187,46.2405,46.3187,287616.0
2020-10-30 11:50:00,53.28,53.31,53.25,53.3,142361.0,46.3187,46.3448,46.2926,46.3361,142361.0
2020-10-30 12:00:00,53.3,53.37,53.28,53.36,385941.0,46.3361,46.397,46.3187,46.3883,385941.0
2020-10-30 12:10:00,53.36,53.4,53.32,53.39,233286.0,46.3883,46.423,46.3535,46.4143,233286.0
2020-10-30 12:20:00,53.4,53.47,53.37,53.46,137453.0,46.423,46.4839,46.397,46.4752,137453.0
2020-10-30 12:30:00,53.46,53.47,53.33,53.36,309382.0,46.4752,46.4839,46.3622,46.3883,309382.0
2020-10-30 12:40:00,53.37,53.38,53.33,53.37,132843.0,46.397,46.4057,46.3622,46.397,132843.0
2020-10-30 12:50:00,53.36,53.37,53.31,53.32,141832.0,46.3883,46.397,46.3448,46.3535,141832.0
2020-10-30 13:00:00,53.31,53.38,53.29,53.3,148268.0,46.3448,46.4057,46.3274,46.3361,148268.0
2020-10-30 13:10:00,53.3,53.31,53.26,53.29,142188.0,46.3361,46.3448,46.3013,46.3274,142188.0
2020-10-30 13:20:00,53.28,53.31,53.25,53.3,224668.0,46.3187,46.3448,46.2926,46.3361,224668.0
2020-10-30 13:30:00,53.3,53.3,53.18,53.22,347533.0,46.3361,46.3361,46.2318,46.2666,347533.0
2020-10-30 13:40:00,53.21,53.24,53.2,53.23,153494.0,46.2579,46.2839,46.2492,46.2753,153494.0
2020-10-30 13:50:00,53.24,53.28,53.23,53.26,235854.0,46.2839,46.3187,46.2753,46.3013,235854.0
2020-10-30 14:00:00,53.27,53.36,53.23,53.34,93682.0,46.31,46.3883,46.2753,46.3709,93682.0
2020-10-30 14:10:00,53.34,53.35,53.27,53.31,226674.0,46.3709,46.3796,46.31,46.3448,226674.0
2020-10-30 14:20:00,53.32,53.33,53.23,53.23,179245.0,46.3535,46.3622,46.2753,46.2753,179245.0
2020-10-30 14:30:00,53.23,53.31,53.22,53.3,191308.0,46.2753,46.3448,46.2666,46.3361,191308.0
2020-10-30 14:40:00,53.29,53.34,53.26,53.33,584405.0,46.3274,46.3709,46.3013,46.3622,584405.0
2020-10-30 14:50:00,53.33,53.34,53.28,53.31,299565.0,46.3622,46.3709,46.3187,46.3448,299565.0
2020-10-30 15:00:00,53.3,53.33,53.26,53.27,396407.0,46.3361,46.3622,46.3013,46.31,396407.0
2020-10-30 15:10:00,53.27,53.36,53.26,53.33,357177.0,46.31,46.3883,46.3013,46.3622,357177.0
2020-10-30 15:20:00,53.33,53.37,53.27,53.28,344262.0,46.3622,46.397,46.31,46.3187,344262.0
2020-10-30 15:30:00,53.28,53.32,53.27,53.3,351376.0,46.3187,46.3535,46.31,46.3361,351376.0
2020-10-30 15:40:00,53.3,53.39,53.28,53.31,235370.0,46.3361,46.4143,46.3187,46.3448,235370.0
2020-10-30 15:50:00,53.31,53.49,53.3,53.48,945385.0,46.3448,46.5013,46.3361,46.4926,945385.0
2020-11-02 09:30:00,54.05,54.07,53.83,53.99,521695.0,46.9881,47.0055,46.7969,46.936,521695.0
2020-11-02 09:40:00,53.99,54.08,53.96,54.06,630307.0,46.936,47.0142,46.9099,46.9968,630307.0
2020-11-02 09:50:00,54.06,54.14,54.04,54.06,250088.0,46.9968,47.0664,46.9794,46.9968,250088.0
2020-11-02 10:00:00,54.07,54.14,53.96,53.98,328050.0,47.0055,47.0664,46.9099,46.9273,328050.0
2020-11-02 10:10:00,53.98,54.03,53.95,54.01,527304.0,46.9273,46.9707,46.9012,46.9533,527304.0
2020-11-02 10:20:00,54.01,54.02,53.95,53.95,230688.0,46.9533,46.962,46.9012,46.9012,230688.0
2020-11-02 10:30:00,53.94,53.94,53.84,53.87,282253.0,46.8925,46.8925,46.8056,46.8316,282253.0
2020-11-02 10:40:00,53.86,53.91,53.85,53.91,387001.0,46.8229,46.8664,46.8142,46.8664,387001.0
2020-11-02 10:50:00,53.91,53.96,53.87,53.93,318654.0,46.8664,46.9099,46.8316,46.8838,318654.0
2020-11-02 11:00:00,53.93,54.0,53.92,53.98,147839.0,46.8838,46.9446,46.8751,46.9273,147839.0
2020-11-02 11:10:00,53.98,54.01,53.91,53.93,111495.0,46.9273,46.9533,46.8664,46.8838,111495.0
2020-11-02 11:20:00,53.93,53.97,53.88,53.96,243320.0,46.8838,46.9186,46.8403,46.9099,243320.0
2020-11-02 11:30:00,53.95,53.98,53.9,53.91,268407.0,46.9012,46.9273,46.8577,46.8664,268407.0
2020-11-02 11:40:00,53.92,53.97,53.9,53.96,107801.0,46.8751,46.9186,46.8577,46.9099,107801.0
2020-11-02 11:50:00,53.97,54.0,53.94,53.97,493764.0,46.9186,46.9446,46.8925,46.9186,493764.0
2020-11-02 12:00:00,53.97,53.99,53.94,53.98,262006.0,46.9186,46.936,46.8925,46.9273,262006.0
2020-11-02 12:10:00,53.98,53.99,53.92,53.93,112801.0,46.9273,46.936,46.8751,46.8838,112801.0
2020-11-02 12:20:00,53.93,53.98,53.92,53.98,230527.0,46.8838,46.9273,46.8751,46.9273,230527.0
2020-11-02 12:30:00,53.97,53.98,53.92,53.94,142725.0,46.9186,46.9273,46.8751,46.8925,142725.0
2020-11-02 12:40:00,53.94,53.94,53.86,53.86,231387.0,46.8925,46.8925,46.8229,46.8229,231387.0
2020-11-02 12:50:00,53.87,53.9,53.85,53.88,237271.0,46.8316,46.8577,46.8142,46.8403,237271.0
2020-11-02 13:00:00,53.89,53.9,53.82,53.82,101601.0,46.849,46.8577,46.7882,46.7882,101601.0
2020-11-02 13:10:00,53.83,53.84,53.76,53.77,262272.0,46.7969,46.8056,46.736,46.7447,262272.0
2020-11-02 13:20:00,53.78,53.82,53.75,53.82,519134.0,46.7534,46.7882,46.7273,46.7882,519134.0
2020-11-02 13:30:00,53.82,53.86,53.8,53.83,169183.0,46.7882,46.8229,46.7708,46.7969,169183.0
2020-11-02 13:40:00,53.83,53.86,53.81,53.82,110348.0,46.7969,46.8229,46.7795,46.7882,110348.0
2020-11-02 13:50:00,53.82,53.84,53.75,53.76,168973.0,46.7882,46.8056,46.7273,46.736,168973.0
2020-11-02 14:00:00,53.76,53.82,53.74,53.8,158666.0,46.736,46.7882,46.7186,46.7708,158666.0
2020-11-02 14:10:00,53.8,53.84,53.79,53.84,303732.0,46.7708,46.8056,46.7621,46.8056,303732.0
2020-11-02 14:20:00,53.83,53.96,53.83,53.96,336752.0,46.7969,46.9099,46.7969,46.9099,336752.0
2020-11-02 14:30:00,53.96,53.99,53.94,53.97,179622.0,46.9099,46.936,46.8925,46.9186,179622.0
2020-11-02 14:40:00,53.97,54.06,53.96,54.03,336588.0,46.9186,46.9968,46.9099,46.9707,336588.0
2020-11-02 14:50:00,54.03,54.03,53.97,54.02,199153.0,46.9707,46.9707,46.9186,46.962,199153.0
2020-11-02 15:00:00,54.02,54.08,54.01,54.05,255891.0,46.962,47.0142,46.9533,46.9881,255891.0
2020-11-02 15:10:00,54.05,54.1,54.02,54.08,231374.0,46.9881,47.0316,46.962,47.0142,231374.0
2020-11-02 15:20:00,54.08,54.09,54.04,54.06,266316.0,47.0142,47.0229,46.9794,46.9968,266316.0
2020-11-02 15:30:00,54.06,54.09,54.02,54.04,326172.0,46.9968,47.0229,46.962,46.9794,326172.0
2020-11-02 15:40:00,54.04,54.09,53.99,54.09,273235.0,46.9794,47.0229,46.936,47.0229,273235.0
2020-11-02 15:50:00,54.09,54.2,54.05,54.19,708433.0,47.0229,47.1185,46.9881,47.1098,708433.0
2020-11-03 09:30:00,54.3,54.33,54.11,54.11,817471.0,47.2055,47.2315,47.0403,47.0403,817471.0
2020-11-03 09:40:00,54.11,54.24,54.11,54.22,971373.0,47.0403,47.1533,47.0403,47.1359,971373.0
2020-11-03 09:50:00,54.22,54.38,54.2,54.26,816792.0,47.1359,47.275,47.1185,47.1707,816792.0
2020-11-03 10:00:00,54.27,54.43,54.25,54.42,651533.0,47.1794,47.3185,47.162,47.3098,651533.0
2020-11-03 10:10:00,54.42,54.5,54.37,54.49,536102.0,47.3098,47.3793,47.2663,47.3706,536102.0
2020-11-03 10:20:00,54.49,54.51,54.4,54.44,336300.0,47.3706,47.388,47.2924,47.3272,336300.0
2020-11-03 10:30:00,54.44,54.52,54.41,54.43,295474.0,47.3272,47.3967,47.3011,47.3185,295474.0
2020-11-03 10:40:00,54.45,54.54,54.39,54.54,347275.0,47.3359,47.4141,47.2837,47.4141,347275.0
2020-11-03 10:50:00,54.54,54.58,54.52,54.57,177111.0,47.4141,47.4489,47.3967,47.4402,177111.0
2020-11-03 11:00:00,54.58,54.59,54.49,54.53,212081.0,47.4489,47.4576,47.3706,47.4054,212081.0
2020-11-03 11:10:00,54.53,54.54,54.47,54.54,145631.0,47.4054,47.4141,47.3532,47.4141,145631.0
2020-11-03 11:20:00,54.54,54.55,54.44,54.45,264764.0,47.4141,47.4228,47.3272,47.3359,264764.0
2020-11-03 11:30:00,54.45,54.5,54.43,54.5,369708.0,47.3359,47.3793,47.3185,47.3793,369708.0
2020-11-03 11:40:00,54.51,54.51,54.45,54.45,90458.0,47.388,47.388,47.3359,47.3359,90458.0
2020-11-03 11:50:00,54.46,54.46,54.39,54.44,122190.0,47.3445,47.3445,47.2837,47.3272,122190.0
2020-11-03 12:00:00,54.45,54.46,54.39,54.43,52977.0,47.3359,47.3445,47.2837,47.3185,52977.0
2020-11-03 12:10:00,54.43,54.49,54.43,54.48,133319.0,47.3185,47.3706,47.3185,47.3619,133319.0
2020-11-03 12:20:00,54.48,54.58,54.48,54.57,106681.0,47.3619,47.4489,47.3619,47.4402,106681.0
2020-11-03 12:30:00,54.57,54.58,54.53,54.54,111095.0,47.4402,47.4489,47.4054,47.4141,111095.0
2020-11-03 12:40:00,54.54,54.55,54.5,54.5,184354.0,47.4141,47.4228,47.3793,47.3793,184354.0
2020-11-03 12:50:00,54.51,54.51,54.41,54.43,241139.0,47.388,47.388,47.3011,47.3185,241139.0
2020-11-03 13:00:00,54.44,54.46,54.39,54.44,154437.0,47.3272,47.3445,47.2837,47.3272,154437.0
2020-11-03 13:10:00,54.44,54.48,54.43,54.47,163104.0,47.3272,47.3619,47.3185,47.3532,163104.0
2020-11-03 13:20:00,54.45,54.45,54.38,54.39,205869.0,47.3359,47.3359,47.275,47.2837,205869.0
2020-11-03 13:30:00,54.39,54.41,54.33,54.36,146639.0,47.2837,47.3011,47.2315,47.2576,146639.0
2020-11-03 13:40:00,54.35,54.41,54.32,54.33,156585.0,47.2489,47.3011,47.2228,47.2315,156585.0
2020-11-03 13:50:00,54.34,54.34,54.23,54.25,126268.0,47.2402,47.2402,47.1446,47.162,126268.0
2020-11-03 14:00:00,54.24,54.29,54.23,54.24,155969.0,47.1533,47.1968,47.1446,47.1533,155969.0
2020-11-03 14:10:00,54.24,54.29,54.24,54.28,207797.0,47.1533,47.1968,47.1533,47.1881,207797.0
2020-11-03 14:20:00,54.28,54.31,54.27,54.3,147343.0,47.1881,47.2141,47.1794,47.2055,147343.0
2020-11-03 14:30:00,54.3,54.35,54.28,54.33,82721.0,47.2055,47.2489,47.1881,47.2315,82721.0
2020-11-03 14:40:00,54.32,54.37,54.32,54.36,160833.0,47.2228,47.2663,47.2228,47.2576,160833.0
2020-11-03 14:50:00,54.36,54.36,54.31,54.33,203164.0,47.2576,47.2576,47.2141,47.2315,203164.0
2020-11-03 15:00:00,54.33,54.34,54.29,54.3,412931.0,47.2315,47.2402,47.1968,47.2055,412931.0
2020-11-03 15:10:00,54.3,54.39,54.3,54.38,776576.0,47.2055,47.2837,47.2055,47.275,776576.0
2020-11-03 15:20:00,54.38,54.44,54.32,54.44,748167.0,47.275,47.3272,47.2228,47.3272,748167.0
2020-11-03 15:30:00,54.45,54.51,54.42,54.48,704911.0,47.3359,47.388,47.3098,47.3619,704911.0
2020-11-03 15:40:00,54.48,54.52,54.46,54.51,1568445.0,47.3619,47.3967,47.3445,47.388,1568445.0
2020-11-03 15:50:00,54.51,54.53,54.43,54.46,1505526.0,47.388,47.4054,47.3185,47.3445,1505526.0
2020-11-04 09:30:00,55.17,55.39,55.12,55.15,944385.0,47.9618,48.153,47.9183,47.9444,944385.0
2020-11-04 09:40:00,55.16,55.25,55.07,55.25,556203.0,47.9531,48.0313,47.8748,48.0313,556203.0
2020-11-04 09:50:00,55.26,55.45,55.21,55.43,463070.0,48.04,48.2052,47.9966,48.1878,463070.0
2020-11-04 10:00:00,55.45,55.54,55.41,55.53,539649.0,48.2052,48.2834,48.1704,48.2747,539649.0
2020-11-04 10:10:00,55.54,55.7,55.53,55.69,448464.0,48.2834,48.4225,48.2747,48.4138,448464.0
2020-11-04 10:20:00,55.7,55.78,55.69,55.72,605550.0,48.4225,48.4921,48.4138,48.4399,605550.0
2020-11-04 10:30:00,55.73,55.85,55.69,55.7,456169.0,48.4486,48.5529,48.4138,48.4225,456169.0
2020-11-04 10:40:00,55.71,55.87,55.7,55.86,338035.0,48.4312,48.5703,48.4225,48.5616,338035.0
2020-11-04 10:50:00,55.86,55.96,55.8,55.96,173328.0,48.5616,48.6486,48.5095,48.6486,173328.0
2020-11-04 11:00:00,55.96,55.98,55.79,55.79,407729.0,48.6486,48.666,48.5008,48.5008,407729.0
2020-11-04 11:10:00,55.8,55.88,55.77,55.88,415642.0,48.5095,48.579,48.4834,48.579,415642.0
2020-11-04 11:20:00,55.87,55.97,55.86,55.94,418260.0,48.5703,48.6573,48.5616,48.6312,418260.0
2020-11-04 11:30:00,55.94,56.06,55.93,56.05,860386.0,48.6312,48.7355,48.6225,48.7268,860386.0
2020-11-04 11:40:00,56.05,56.12,56.01,56.07,1313861.0,48.7268,48.7877,48.692,48.7442,1313861.0
2020-11-04 11:50:00,56.07,56.24,56.07,56.18,466308.0,48.7442,48.892,48.7442,48.8398,466308.0
2020-11-04 12:00:00,56.17,56.21,56.11,56.2,447842.0,48.8311,48.8659,48.779,48.8572,447842.0
2020-11-04 12:10:00,56.21,56.23,56.13,56.15,204326.0,48.8659,48.8833,48.7964,48.8137,204326.0
2020-11-04 12:20:00,56.14,56.25,56.14,56.23,481900.0,48.805,48.9007,48.805,48.8833,481900.0
2020-11-04 12:30:00,56.23,56.27,56.22,56.26,492439.0,48.8833,48.9181,48.8746,48.9094,492439.0
2020-11-04 12:40:00,56.26,56.3,56.24,56.27,306757.0,48.9094,48.9441,48.892,48.9181,306757.0
2020-11-04 12:50:00,56.27,56.28,56.17,56.19,156180.0,48.9181,48.9268,48.8311,48.8485,156180.0
2020-11-04 13:00:00,56.19,56.2,56.12,56.13,947722.0,48.8485,48.8572,48.7877,48.7964,947722.0
2020-11-04 13:10:00,56.13,56.19,56.1,56.16,529253.0,48.7964,48.8485,48.7703,48.8224,529253.0
2020-11-04 13:20:00,56.16,56.2,56.14,56.2,502876.0,48.8224,48.8572,48.805,48.8572,502876.0
2020-11-04 13:30:00,56.2,56.3,56.17,56.28,529468.0,48.8572,48.9441,48.8311,48.9268,529468.0
2020-11-04 13:40:00,56.27,56.27,56.11,56.12,597109.0,48.9181,48.9181,48.779,48.7877,597109.0
2020-11-04 13:50:00,56.12,56.17,56.09,56.15,596619.0,48.7877,48.8311,48.7616,48.8137,596619.0
2020-11-04 14:00:00,56.15,56.17,56.08,56.1,648253.0,48.8137,48.8311,48.7529,48.7703,648253.0
2020-11-04 14:10:00,56.1,56.13,56.05,56.11,463959.0,48.7703,48.7964,48.7268,48.779,463959.0
2020-11-04 14:20:00,56.11,56.16,56.1,56.11,247710.0,48.779,48.8224,48.7703,48.779,247710.0
2020-11-04 14:30:00,56.11,56.12,56.08,56.11,210578.0,48.779,48.7877,48.7529,48.779,210578.0
2020-11-04 14:40:00,56.11,56.14,56.03,56.13,632016.0,48.779,48.805,48.7094,48.7964,632016.0
2020-11-04 14:50:00,56.12,56.19,56.12,56.16,220644.0,48.7877,48.8485,48.7877,48.8224,220644.0
2020-11-04 15:00:00,56.16,56.19,56.08,56.13,374025.0,48.8224,48.8485,48.7529,48.7964,374025.0
2020-11-04 15:10:00,56.14,56.14,56.03,56.04,418905.0,48.805,48.805,48.7094,48.7181,418905.0
2020-11-04 15:20:00,56.04,56.09,56.0,56.0,581808.0,48.7181,48.7616,48.6833,48.6833,581808.0
2020-11-04 15:30:00,56.0,56.04,55.95,56.02,666600.0,48.6833,48.7181,48.6399,48.7007,666600.0
2020-11-04 15:40:00,56.02,56.07,55.98,56.01,625022.0,48.7007,48.7442,48.666,48.692,625022.0
2020-11-04 15:50:00,56.01,56.11,55.95,56.09,1843502.0,48.692,48.779,48.6399,48.7616,1843502.0
2020-11-05 09:30:00,57.0,57.02,56.63,56.81,1191327.0,49.5527,49.5701,49.231,49.3875,1191327.0
2020-11-05 09:40:00,56.81,56.86,56.67,56.78,684078.0,49.3875,49.431,49.2658,49.3614,684078.0
2020-11-05 09:50:00,56.79,56.88,56.76,56.79,482634.0,49.3701,49.4484,49.344,49.3701,482634.0
2020-11-05 10:00:00,56.81,56.85,56.76,56.81,777612.0,49.3875,49.4223,49.344,49.3875,777612.0
2020-11-05 10:10:00,56.81,56.87,56.71,56.86,922246.0,49.3875,49.4397,49.3006,49.431,922246.0
2020-11-05 10:20:00,56.85,56.85,56.57,56.59,367456.0,49.4223,49.4223,49.1789,49.1963,367456.0
2020-11-05 10:30:00,56.59,56.69,56.56,56.63,533457.0,49.1963,49.2832,49.1702,49.231,533457.0
2020-11-05 10:40:00,56.62,56.75,56.59,56.72,330797.0,49.2223,49.3353,49.1963,49.3093,330797.0
2020-11-05 10:50:00,56.72,56.83,56.72,56.83,146297.0,49.3093,49.4049,49.3093,49.4049,146297.0
2020-11-05 11:00:00,56.83,56.84,56.77,56.79,279370.0,49.4049,49.4136,49.3527,49.3701,279370.0
2020-11-05 11:10:00,56.79,56.83,56.72,56.8,1053708.0,49.3701,49.4049,49.3093,49.3788,1053708.0
2020-11-05 11:20:00,56.8,56.91,56.77,56.87,261680.0,49.3788,49.4744,49.3527,49.4397,261680.0
2020-11-05 11:30:00,56.89,56.91,56.74,56.75,150215.0,49.4571,49.4744,49.3267,49.3353,150215.0
2020-11-05 11:40:00,56.74,56.83,56.73,56.83,62113.0,49.3267,49.4049,49.318,49.4049,62113.0
2020-11-05 11:50:00,56.83,56.87,56.78,56.79,278020.0,49.4049,49.4397,49.3614,49.3701,278020.0
2020-11-05 12:00:00,56.79,56.8,56.69,56.74,223754.0,49.3701,49.3788,49.2832,49.3267,223754.0
2020-11-05 12:10:00,56.75,56.77,56.7,56.71,556535.0,49.3353,49.3527,49.2919,49.3006,556535.0
2020-11-05 12:20:00,56.72,56.72,56.62,56.66,212877.0,49.3093,49.3093,49.2223,49.2571,212877.0
2020-11-05 12:30:00,56.66,56.77,56.63,56.76,536091.0,49.2571,49.3527,49.231,49.344,536091.0
2020-11-05 12:40:00,56.76,56.87,56.73,56.87,323826.0,49.344,49.4397,49.318,49.4397,323826.0
2020-11-05 12:50:00,56.87,56.91,56.85,56.89,412084.0,49.4397,49.4744,49.4223,49.4571,412084.0
2020-11-05 13:00:00,56.89,56.98,56.88,56.94,273143.0,49.4571,49.5353,49.4484,49.5005,273143.0
2020-11-05 13:10:00,56.94,56.98,56.88,56.9,120956.0,49.5005,49.5353,49.4484,49.4657,120956.0
2020-11-05 13:20:00,56.9,56.93,56.84,56.86,157035.0,49.4657,49.4918,49.4136,49.431,157035.0
2020-11-05 13:30:00,56.86,56.89,56.84,56.87,72499.0,49.431,49.4571,49.4136,49.4397,72499.0
2020-11-05 13:40:00,56.87,56.98,56.86,56.97,137300.0,49.4397,49.5353,49.431,49.5266,137300.0
2020-11-05 13:50:00,56.97,57.03,56.95,56.99,158506.0,49.5266,49.5788,49.5092,49.544,158506.0
2020-11-05 14:00:00,56.99,57.06,56.98,57.02,162349.0,49.544,49.6048,49.5353,49.5701,162349.0
2020-11-05 14:10:00,57.02,57.08,57.0,57.08,191738.0,49.5701,49.6222,49.5527,49.6222,191738.0
2020-11-05 14:20:00,57.08,57.18,57.06,57.15,436802.0,49.6222,49.7092,49.6048,49.6831,436802.0
2020-11-05 14:30:00,57.16,57.19,57.12,57.17,3788944.0,49.6918,49.7179,49.657,49.7005,3788944.0
2020-11-05 14:40:00,57.17,57.27,57.16,57.2,413183.0,49.7005,49.7874,49.6918,49.7266,413183.0
2020-11-05 14:50:00,57.2,57.21,57.12,57.19,399186.0,49.7266,49.7352,49.657,49.7179,399186.0
2020-11-05 15:00:00,57.19,57.2,57.13,57.15,220112.0,49.7179,49.7266,49.6657,49.6831,220112.0
2020-11-05 15:10:00,57.15,57.18,57.1,57.13,473567.0,49.6831,49.7092,49.6396,49.6657,473567.0
2020-11-05 15:20:00,57.13,57.17,57.09,57.12,222515.0,49.6657,49.7005,49.6309,49.657,222515.0
2020-11-05 15:30:00,57.12,57.13,56.99,57.01,558625.0,49.657,49.6657,49.544,49.5614,558625.0
2020-11-05 15:40:00,57.01,57.07,57.01,57.07,839349.0,49.5614,49.6135,49.5614,49.6135,839349.0
2020-11-05 15:50:00,57.06,57.14,57.06,57.08,1240160.0,49.6048,49.6744,49.6048,49.6222,1240160.0
2020-11-06 09:30:00,56.97,57.05,56.86,56.9,2321761.0,49.5266,49.5961,49.431,49.4657,2321761.0
2020-11-06 09:40:00,56.89,57.01,56.85,56.92,2055468.0,49.4571,49.5614,49.4223,49.4831,2055468.0
2020-11-06 09:50:00,56.91,56.95,56.84,56.92,1912767.0,49.4744,49.5092,49.4136,49.4831,1912767.0
2020-11-06 10:00:00,56.93,57.09,56.92,57.09,1787268.0,49.4918,49.6309,49.4831,49.6309,1787268.0
2020-11-06 10:10:00,57.09,57.11,57.04,57.1,1553298.0,49.6309,49.6483,49.5875,49.6396,1553298.0
2020-11-06 10:20:00,57.11,57.19,57.08,57.18,1044169.0,49.6483,49.7179,49.6222,49.7092,1044169.0
2020-11-06 10:30:00,57.17,57.2,57.09,57.1,563424.0,49.7005,49.7266,49.6309,49.6396,563424.0
2020-11-06 10:40:00,57.1,57.18,57.08,57.17,664025.0,49.6396,49.7092,49.6222,49.7005,664025.0
2020-11-06 10:50:00,57.17,57.2,57.03,57.06,556917.0,49.7005,49.7266,49.5788,49.6048,556917.0
2020-11-06 11:00:00,57.07,57.16,57.04,57.15,572142.0,49.6135,49.6918,49.5875,49.6831,572142.0
2020-11-06 11:10:00,57.15,57.15,57.03,57.12,292158.0,49.6831,49.6831,49.5788,49.657,292158.0
2020-11-06 11:20:00,57.12,57.13,57.04,57.08,746178.0,49.657,49.6657,49.5875,49.6222,746178.0
2020-11-06 11:30:00,57.08,57.15,57.07,57.12,423667.0,49.6222,49.6831,49.6135,49.657,423667.0
2020-11-06 11:40:00,57.13,57.13,57.07,57.09,509913.0,49.6657,49.6657,49.6135,49.6309,509913.0
2020-11-06 11:50:00,57.09,57.15,57.03,57.06,205569.0,49.6309,49.6831,49.5788,49.6048,205569.0
2020-11-06 12:00:00,57.06,57.09,57.05,57.07,83523.0,49.6048,49.6309,49.5961,49.6135,83523.0
2020-11-06 12:10:00,57.07,57.15,57.06,57.14,291625.0,49.6135,49.6831,49.6048,49.6744,291625.0
2020-11-06 12:20:00,57.13,57.16,57.11,57.15,479797.0,49.6657,49.6918,49.6483,49.6831,479797.0
2020-11-06 12:30:00,57.15,57.21,57.14,57.17,265454.0,49.6831,49.7352,49.6744,49.7005,265454.0
2020-11-06 12:40:00,57.18,57.22,57.14,57.17,392791.0,49.7092,49.7439,49.6744,49.7005,392791.0
2020-11-06 12:50:00,57.17,57.23,57.17,57.21,131951.0,49.7005,49.7526,49.7005,49.7352,131951.0
2020-11-06 13:00:00,57.2,57.22,57.17,57.22,129722.0,49.7266,49.7439,49.7005,49.7439,129722.0
2020-11-06 13:10:00,57.22,57.24,57.2,57.22,70627.0,49.7439,49.7613,49.7266,49.7439,70627.0
2020-11-06 13:20:00,57.22,57.27,57.2,57.22,109026.0,49.7439,49.7874,49.7266,49.7439,109026.0
2020-11-06 13:30:00,57.22,57.27,57.21,57.26,82331.0,49.7439,49.7874,49.7352,49.7787,82331.0
2020-11-06 13:40:00,57.26,57.3,57.25,57.27,63130.0,49.7787,49.8135,49.77,49.7874,63130.0
2020-11-06 13:50:00,57.28,57.31,57.25,57.3,134642.0,49.7961,49.8222,49.77,49.8135,134642.0
2020-11-06 14:00:00,57.3,57.33,57.27,57.32,143903.0,49.8135,49.8396,49.7874,49.8309,143903.0
2020-11-06 14:10:00,57.32,57.37,57.31,57.35,179026.0,49.8309,49.8743,49.8222,49.857,179026.0
2020-11-06 14:20:00,57.34,57.37,57.31,57.33,179429.0,49.8483,49.8743,49.8222,49.8396,179429.0
2020-11-06 14:30:00,57.32,57.38,57.32,57.37,503881.0,49.8309,49.883,49.8309,49.8743,503881.0
2020-11-06 14:40:00,57.37,57.4,57.36,57.4,711694.0,49.8743,49.9004,49.8656,49.9004,711694.0
2020-11-06 14:50:00,57.4,57.43,57.39,57.41,628828.0,49.9004,49.9265,49.8917,49.9091,628828.0
2020-11-06 15:00:00,57.4,57.41,57.36,57.4,706096.0,49.9004,49.9091,49.8656,49.9004,706096.0
2020-11-06 15:10:00,57.4,57.44,57.39,57.4,664971.0,49.9004,49.9352,49.8917,49.9004,664971.0
2020-11-06 15:20:00,57.4,57.44,57.36,57.44,641934.0,49.9004,49.9352,49.8656,49.9352,641934.0
2020-11-06 15:30:00,57.44,57.46,57.42,57.46,501675.0,49.9352,49.9526,49.9178,49.9526,501675.0
2020-11-06 15:40:00,57.46,57.51,57.45,57.48,797979.0,49.9526,49.996,49.9439,49.97,797979.0
2020-11-06 15:50:00,57.48,57.49,57.28,57.32,1268455.0,49.97,49.9787,49.7961,49.8309,1268455.0
2020-11-09 09:30:00,59.17,59.21,58.64,58.65,1250000.0,51.4392,51.4739,50.9784,50.9871,1250000.0
2020-11-09 09:40:00,58.66,58.66,58.42,58.55,593170.0,50.9958,50.9958,50.7872,50.9002,593170.0
2020-11-09 09:50:00,58.55,58.58,58.21,58.22,434539.0,50.9002,50.9262,50.6046,50.6133,434539.0
2020-11-09 10:00:00,58.22,58.56,58.22,58.48,902394.0,50.6133,50.9089,50.6133,50.8393,902394.0
2020-11-09 10:10:00,58.48,58.65,58.43,58.65,851568.0,50.8393,50.9871,50.7958,50.9871,851568.0
2020-11-09 10:20:00,58.65,58.65,58.47,58.55,750145.0,50.9871,50.9871,50.8306,50.9002,750145.0
2020-11-09 10:30:00,58.57,58.63,58.38,58.41,679902.0,50.9176,50.9697,50.7524,50.7785,679902.0
2020-11-09 10:40:00,58.41,58.47,58.31,58.34,645425.0,50.7785,50.8306,50.6915,50.7176,645425.0
2020-11-09 10:50:00,58.33,58.42,58.26,58.41,942901.0,50.7089,50.7872,50.6481,50.7785,942901.0
2020-11-09 11:00:00,58.4,58.44,58.22,58.3,576871.0,50.7698,50.8045,50.6133,50.6828,576871.0
2020-11-09 11:10:00,58.3,58.35,58.18,58.33,709648.0,50.6828,50.7263,50.5785,50.7089,709648.0
2020-11-09 11:20:00,58.32,58.42,58.3,58.42,922405.0,50.7002,50.7872,50.6828,50.7872,922405.0
2020-11-09 11:30:00,58.41,58.42,58.31,58.38,560829.0,50.7785,50.7872,50.6915,50.7524,560829.0
2020-11-09 11:40:00,58.38,58.38,58.17,58.18,717998.0,50.7524,50.7524,50.5698,50.5785,717998.0
2020-11-09 11:50:00,58.18,58.21,58.12,58.18,466388.0,50.5785,50.6046,50.5263,50.5785,466388.0
2020-11-09 12:00:00,58.19,58.26,58.16,58.21,538535.0,50.5872,50.6481,50.5611,50.6046,538535.0
2020-11-09 12:10:00,58.21,58.21,58.13,58.17,344707.0,50.6046,50.6046,50.535,50.5698,344707.0
2020-11-09 12:20:00,58.16,58.27,58.16,58.25,458182.0,50.5611,50.6568,50.5611,50.6394,458182.0
2020-11-09 12:30:00,58.25,58.28,58.22,58.24,412891.0,50.6394,50.6654,50.6133,50.6307,412891.0
2020-11-09 12:40:00,58.25,58.26,58.17,58.2,603018.0,50.6394,50.6481,50.5698,50.5959,603018.0
2020-11-09 12:50:00,58.2,58.23,58.14,58.23,519092.0,50.5959,50.622,50.5437,50.622,519092.0
2020-11-09 13:00:00,58.23,58.26,58.19,58.22,271817.0,50.622,50.6481,50.5872,50.6133,271817.0
2020-11-09 13:10:00,58.22,58.24,58.13,58.16,226913.0,50.6133,50.6307,50.535,50.5611,226913.0
2020-11-09 13:20:00,58.15,58.16,58.12,58.15,286018.0,50.5524,50.5611,50.5263,50.5524,286018.0
2020-11-09 13:30:00,58.16,58.16,58.1,58.11,171276.0,50.5611,50.5611,50.509,50.5177,171276.0
2020-11-09 13:40:00,58.1,58.1,58.02,58.04,350409.0,50.509,50.509,50.4394,50.4568,350409.0
2020-11-09 13:50:00,58.04,58.08,58.0,58.07,90173.0,50.4568,50.4916,50.422,50.4829,90173.0
2020-11-09 14:00:00,58.08,58.08,57.96,57.96,237282.0,50.4916,50.4916,50.3873,50.3873,237282.0
2020-11-09 14:10:00,57.96,57.97,57.88,57.96,410124.0,50.3873,50.3959,50.3177,50.3873,410124.0
2020-11-09 14:20:00,57.97,57.97,57.85,57.88,543359.0,50.3959,50.3959,50.2916,50.3177,543359.0
2020-11-09 14:30:00,57.87,57.93,57.82,57.93,202298.0,50.309,50.3612,50.2655,50.3612,202298.0
2020-11-09 14:40:00,57.92,58.04,57.91,58.03,200208.0,50.3525,50.4568,50.3438,50.4481,200208.0
2020-11-09 14:50:00,58.03,58.03,57.94,58.02,101013.0,50.4481,50.4481,50.3699,50.4394,101013.0
2020-11-09 15:00:00,58.01,58.09,57.98,58.07,251800.0,50.4307,50.5003,50.4046,50.4829,251800.0
2020-11-09 15:10:00,58.07,58.08,57.98,57.99,265941.0,50.4829,50.4916,50.4046,50.4133,265941.0
2020-11-09 15:20:00,57.99,57.99,57.89,57.9,328275.0,50.4133,50.4133,50.3264,50.3351,328275.0
2020-11-09 15:30:00,57.92,57.98,57.91,57.95,312875.0,50.3525,50.4046,50.3438,50.3786,312875.0
2020-11-09 15:40:00,57.96,57.99,57.92,57.96,323561.0,50.3873,50.4133,50.3525,50.3873,323561.0
2020-11-09 15:50:00,57.95,57.95,57.73,57.77,1063309.0,50.3786,50.3786,50.1873,50.2221,1063309.0
2020-11-10 09:30:00,57.55,57.67,57.24,57.28,1967240.0,50.0308,50.1351,49.7613,49.7961,1967240.0
2020-11-10 09:40:00,57.29,57.29,57.04,57.16,925388.0,49.8048,49.8048,49.5875,49.6918,925388.0
2020-11-10 09:50:00,57.16,57.26,57.15,57.17,723555.0,49.6918,49.7787,49.6831,49.7005,723555.0
2020-11-10 10:00:00,57.16,57.3,57.12,57.16,315469.0,49.6918,49.8135,49.657,49.6918,315469.0
2020-11-10 10:10:00,57.17,57.27,57.16,57.27,430269.0,49.7005,49.7874,49.6918,49.7874,430269.0
2020-11-10 10:20:00,57.25,57.27,57.06,57.07,467773.0,49.77,49.7874,49.6048,49.6135,467773.0
2020-11-10 10:30:00,57.07,57.09,56.88,56.9,897463.0,49.6135,49.6309,49.4484,49.4657,897463.0
2020-11-10 10:40:00,56.91,56.99,56.87,56.99,674308.0,49.4744,49.544,49.4397,49.544,674308.0
2020-11-10 10:50:00,56.98,57.05,56.95,57.03,260242.0,49.5353,49.5961,49.5092,49.5788,260242.0
2020-11-10 11:00:00,57.04,57.14,57.03,57.12,226530.0,49.5875,49.6744,49.5788,49.657,226530.0
2020-11-10 11:10:00,57.12,57.16,57.03,57.08,138842.0,49.657,49.6918,49.5788,49.6222,138842.0
2020-11-10 11:20:00,57.07,57.19,57.03,57.19,270743.0,49.6135,49.7179,49.5788,49.7179,270743.0
2020-11-10 11:30:00,57.19,57.26,57.16,57.21,745736.0,49.7179,49.7787,49.6918,49.7352,745736.0
2020-11-10 11:40:00,57.21,57.33,57.21,57.28,239202.0,49.7352,49.8396,49.7352,49.7961,239202.0
2020-11-10 11:50:00,57.28,57.31,57.2,57.22,279945.0,49.7961,49.8222,49.7266,49.7439,279945.0
2020-11-10 12:00:00,57.21,57.42,57.2,57.39,266876.0,49.7352,49.9178,49.7266,49.8917,266876.0
2020-11-10 12:10:00,57.39,57.48,57.37,57.47,281608.0,49.8917,49.97,49.8743,49.9613,281608.0
2020-11-10 12:20:00,57.46,57.46,57.39,57.42,89543.0,49.9526,49.9526,49.8917,49.9178,89543.0
2020-11-10 12:30:00,57.42,57.46,57.39,57.4,293964.0,49.9178,49.9526,49.8917,49.9004,293964.0
2020-11-10 12:40:00,57.41,57.51,57.39,57.48,162479.0,49.9091,49.996,49.8917,49.97,162479.0
2020-11-10 12:50:00,57.48,57.5,57.44,57.45,96789.0,49.97,49.9874,49.9352,49.9439,96789.0
2020-11-10 13:00:00,57.46,57.54,57.46,57.48,99083.0,49.9526,50.0221,49.9526,49.97,99083.0
2020-11-10 13:10:00,57.49,57.49,57.37,57.38,69936.0,49.9787,49.9787,49.8743,49.883,69936.0
2020-11-10 13:20:00,57.38,57.39,57.27,57.32,214858.0,49.883,49.8917,49.7874,49.8309,214858.0
2020-11-10 13:30:00,57.31,57.38,57.26,57.37,303227.0,49.8222,49.883,49.7787,49.8743,303227.0
2020-11-10 13:40:00,57.37,57.4,57.36,57.36,80076.0,49.8743,49.9004,49.8656,49.8656,80076.0
2020-11-10 13:50:00,57.36,57.42,57.35,57.38,72668.0,49.8656,49.9178,49.857,49.883,72668.0
2020-11-10 14:00:00,57.37,57.4,57.31,57.38,192048.0,49.8743,49.9004,49.8222,49.883,192048.0
2020-11-10 14:10:00,57.38,57.38,57.19,57.21,193591.0,49.883,49.883,49.7179,49.7352,193591.0
2020-11-10 14:20:00,57.22,57.3,57.18,57.24,247452.0,49.7439,49.8135,49.7092,49.7613,247452.0
2020-11-10 14:30:00,57.24,57.38,57.24,57.36,217587.0,49.7613,49.883,49.7613,49.8656,217587.0
2020-11-10 14:40:00,57.36,57.4,57.3,57.33,444720.0,49.8656,49.9004,49.8135,49.8396,444720.0
2020-11-10 14:50:00,57.33,57.4,57.32,57.35,267202.0,49.8396,49.9004,49.8309,49.857,267202.0
2020-11-10 15:00:00,57.35,57.39,57.27,57.29,674172.0,49.857,49.8917,49.7874,49.8048,674172.0
2020-11-10 15:10:00,57.29,57.36,57.25,57.35,472943.0,49.8048,49.8656,49.77,49.857,472943.0
2020-11-10 15:20:00,57.35,57.37,57.26,57.32,236173.0,49.857,49.8743,49.7787,49.8309,236173.0
2020-11-10 15:30:00,57.31,57.33,57.2,57.21,244089.0,49.8222,49.8396,49.7266,49.7352,244089.0
2020-11-10 15:40:00,57.22,57.24,57.17,57.19,296911.0,49.7439,49.7613,49.7005,49.7179,296911.0
2020-11-10 15:50:00,57.19,57.21,57.11,57.15,1018017.0,49.7179,49.7352,49.6483,49.6831,1018017.0
2020-11-11 09:30:00,57.06,57.14,56.95,57.13,693731.0,49.6048,49.6744,49.5092,49.6657,693731.0
2020-11-11 09:40:00,57.14,57.27,57.09,57.22,770693.0,49.6744,49.7874,49.6309,49.7439,770693.0
2020-11-11 09:50:00,57.23,57.26,57.13,57.15,528125.0,49.7526,49.7787,49.6657,49.6831,528125.0
2020-11-11 10:00:00,57.16,57.33,57.16,57.31,423441.0,49.6918,49.8396,49.6918,49.8222,423441.0
2020-11-11 10:10:00,57.32,57.39,57.26,57.33,438343.0,49.8309,49.8917,49.7787,49.8396,438343.0
2020-11-11 10:20:00,57.32,57.35,57.27,57.32,277534.0,49.8309,49.857,49.7874,49.8309,277534.0
2020-11-11 10:30:00,57.33,57.37,57.24,57.25,378246.0,49.8396,49.8743,49.7613,49.77,378246.0
2020-11-11 10:40:00,57.25,57.29,57.17,57.2,478569.0,49.77,49.8048,49.7005,49.7266,478569.0
2020-11-11 10:50:00,57.2,57.31,57.19,57.28,281308.0,49.7266,49.8222,49.7179,49.7961,281308.0
2020-11-11 11:00:00,57.28,57.28,57.22,57.25,254233.0,49.7961,49.7961,49.7439,49.77,254233.0
2020-11-11 11:10:00,57.24,57.31,57.23,57.3,201475.0,49.7613,49.8222,49.7526,49.8135,201475.0
2020-11-11 11:20:00,57.3,57.37,57.26,57.33,368067.0,49.8135,49.8743,49.7787,49.8396,368067.0
2020-11-11 11:30:00,57.33,57.34,57.21,57.22,234174.0,49.8396,49.8483,49.7352,49.7439,234174.0
2020-11-11 11:40:00,57.23,57.31,57.21,57.31,214187.0,49.7526,49.8222,49.7352,49.8222,214187.0
2020-11-11 11:50:00,57.31,57.38,57.3,57.37,79539.0,49.8222,49.883,49.8135,49.8743,79539.0
2020-11-11 12:00:00,57.37,57.45,57.34,57.44,116239.0,49.8743,49.9439,49.8483,49.9352,116239.0
2020-11-11 12:10:00,57.44,57.45,57.41,57.41,104214.0,49.9352,49.9439,49.9091,49.9091,104214.0
2020-11-11 12:20:00,57.41,57.44,57.4,57.43,122155.0,49.9091,49.9352,49.9004,49.9265,122155.0
2020-11-11 12:30:00,57.43,57.51,57.42,57.47,199772.0,49.9265,49.996,49.9178,49.9613,199772.0
2020-11-11 12:40:00,57.47,57.5,57.45,57.47,113689.0,49.9613,49.9874,49.9439,49.9613,113689.0
2020-11-11 12:50:00,57.47,57.5,57.46,57.47,61972.0,49.9613,49.9874,49.9526,49.9613,61972.0
2020-11-11 13:00:00,57.47,57.49,57.45,57.46,112639.0,49.9613,49.9787,49.9439,49.9526,112639.0
2020-11-11 13:10:00,57.46,57.48,57.43,57.47,125273.0,49.9526,49.97,49.9265,49.9613,125273.0
2020-11-11 13:20:00,57.46,57.47,57.42,57.44,527124.0,49.9526,49.9613,49.9178,49.9352,527124.0
2020-11-11 13:30:00,57.45,57.53,57.45,57.53,340335.0,49.9439,50.0134,49.9439,50.0134,340335.0
2020-11-11 13:40:00,57.53,57.53,57.44,57.45,173091.0,50.0134,50.0134,49.9352,49.9439,173091.0
2020-11-11 13:50:00,57.45,57.47,57.42,57.45,128288.0,49.9439,49.9613,49.9178,49.9439,128288.0
2020-11-11 14:00:00,57.45,57.53,57.45,57.51,316657.0,49.9439,50.0134,49.9439,49.996,316657.0
2020-11-11 14:10:00,57.5,57.56,57.49,57.55,318233.0,49.9874,50.0395,49.9787,50.0308,318233.0
2020-11-11 14:20:00,57.55,57.56,57.44,57.45,144915.0,50.0308,50.0395,49.9352,49.9439,144915.0
2020-11-11 14:30:00,57.45,57.49,57.42,57.44,279046.0,49.9439,49.9787,49.9178,49.9352,279046.0
2020-11-11 14:40:00,57.44,57.44,57.3,57.32,282502.0,49.9352,49.9352,49.8135,49.8309,282502.0
2020-11-11 14:50:00,57.32,57.35,57.28,57.34,137326.0,49.8309,49.857,49.7961,49.8483,137326.0
2020-11-11 15:00:00,57.34,57.39,57.32,57.38,161215.0,49.8483,49.8917,49.8309,49.883,161215.0
2020-11-11 15:10:00,57.38,57.41,57.33,57.4,442041.0,49.883,49.9091,49.8396,49.9004,442041.0
2020-11-11 15:20:00,57.39,57.39,57.31,57.33,156172.0,49.8917,49.8917,49.8222,49.8396,156172.0
2020-11-11 15:30:00,57.32,57.37,57.29,57.37,355431.0,49.8309,49.8743,49.8048,49.8743,355431.0
2020-11-11 15:40:00,57.37,57.44,57.35,57.44,331037.0,49.8743,49.9352,49.857,49.9352,331037.0
2020-11-11 15:50:00,57.44,57.48,57.39,57.47,785472.0,49.9352,49.97,49.8917,49.9613,785472.0
2020-11-12 09:30:00,57.61,57.69,57.48,57.64,1115243.0,50.083,50.1525,49.97,50.1091,1115243.0
2020-11-12 09:40:00,57.63,57.66,57.52,57.52,397291.0,50.1004,50.1265,50.0047,50.0047,397291.0
2020-11-12 09:50:00,57.51,57.61,57.49,57.57,323687.0,49.996,50.083,49.9787,50.0482,323687.0
2020-11-12 10:00:00,57.57,57.68,57.54,57.67,462015.0,50.0482,50.1438,50.0221,50.1351,462015.0
2020-11-12 10:10:00,57.67,57.77,57.66,57.76,193167.0,50.1351,50.2221,50.1265,50.2134,193167.0
2020-11-12 10:20:00,57.76,57.77,57.65,57.69,174353.0,50.2134,50.2221,50.1178,50.1525,174353.0
2020-11-12 10:30:00,57.68,57.77,57.68,57.76,156350.0,50.1438,50.2221,50.1438,50.2134,156350.0
2020-11-12 10:40:00,57.75,57.8,57.73,57.78,98804.0,50.2047,50.2482,50.1873,50.2308,98804.0
2020-11-12 10:50:00,57.78,57.81,57.73,57.74,161791.0,50.2308,50.2569,50.1873,50.196,161791.0
2020-11-12 11:00:00,57.74,57.76,57.7,57.71,212357.0,50.196,50.2134,50.1612,50.1699,212357.0
2020-11-12 11:10:00,57.71,57.73,57.65,57.68,236513.0,50.1699,50.1873,50.1178,50.1438,236513.0
2020-11-12 11:20:00,57.68,57.74,57.65,57.73,257447.0,50.1438,50.196,50.1178,50.1873,257447.0
2020-11-12 11:30:00,57.73,57.77,57.64,57.65,113998.0,50.1873,50.2221,50.1091,50.1178,113998.0
2020-11-12 11:40:00,57.64,57.64,57.56,57.57,61204.0,50.1091,50.1091,50.0395,50.0482,61204.0
2020-11-12 11:50:00,57.58,57.66,57.57,57.64,142923.0,50.0569,50.1265,50.0482,50.1091,142923.0
2020-11-12 12:00:00,57.63,57.66,57.62,57.63,87678.0,50.1004,50.1265,50.0917,50.1004,87678.0
2020-11-12 12:10:00,57.62,57.67,57.62,57.65,106690.0,50.0917,50.1351,50.0917,50.1178,106690.0
2020-11-12 12:20:00,57.65,57.66,57.56,57.57,115421.0,50.1178,50.1265,50.0395,50.0482,115421.0
2020-11-12 12:30:00,57.56,57.64,57.56,57.59,141953.0,50.0395,50.1091,50.0395,50.0656,141953.0
2020-11-12 12:40:00,57.59,57.61,57.44,57.44,165032.0,50.0656,50.083,49.9352,49.9352,165032.0
2020-11-12 12:50:00,57.44,57.48,57.39,57.47,96183.0,49.9352,49.97,49.8917,49.9613,96183.0
2020-11-12 13:00:00,57.47,57.47,57.38,57.4,60696.0,49.9613,49.9613,49.883,49.9004,60696.0
2020-11-12 13:10:00,57.41,57.41,57.3,57.34,86747.0,49.9091,49.9091,49.8135,49.8483,86747.0
2020-11-12 13:20:00,57.34,57.38,57.26,57.29,580722.0,49.8483,49.883,49.7787,49.8048,580722.0
2020-11-12 13:30:00,57.29,57.39,57.26,57.38,227628.0,49.8048,49.8917,49.7787,49.883,227628.0
2020-11-12 13:40:00,57.37,57.4,57.32,57.35,175886.0,49.8743,49.9004,49.8309,49.857,175886.0
2020-11-12 13:50:00,57.36,57.43,57.36,57.41,222957.0,49.8656,49.9265,49.8656,49.9091,222957.0
2020-11-12 14:00:00,57.41,57.45,57.32,57.33,189997.0,49.9091,49.9439,49.8309,49.8396,189997.0
2020-11-12 14:10:00,57.33,57.33,57.19,57.2,153495.0,49.8396,49.8396,49.7179,49.7266,153495.0
2020-11-12 14:20:00,57.21,57.22,57.16,57.16,109474.0,49.7352,49.7439,49.6918,49.6918,109474.0
2020-11-12 14:30:00,57.16,57.24,57.14,57.21,152503.0,49.6918,49.7613,49.6744,49.7352,152503.0
2020-11-12 14:40:00,57.21,57.21,57.12,57.14,182888.0,49.7352,49.7352,49.657,49.6744,182888.0
2020-11-12 14:50:00,57.13,57.17,57.08,57.08,258591.0,49.6657,49.7005,49.6222,49.6222,258591.0
2020-11-12 15:00:00,57.08,57.12,57.02,57.06,300114.0,49.6222,49.657,49.5701,49.6048,300114.0
2020-11-12 15:10:00,57.05,57.14,57.04,57.09,206979.0,49.5961,49.6744,49.5875,49.6309,206979.0
2020-11-12 15:20:00,57.08,57.1,56.98,56.98,196036.0,49.6222,49.6396,49.5353,49.5353,196036.0
2020-11-12 15:30:00,56.98,56.99,56.92,56.98,160058.0,49.5353,49.544,49.4831,49.5353,160058.0
2020-11-12 15:40:00,56.98,56.99,56.92,56.99,216032.0,49.5353,49.544,49.4831,49.544,216032.0
2020-11-12 15:50:00,56.99,57.08,56.96,57.05,2027017.0,49.544,49.6222,49.5179,49.5961,2027017.0
2020-11-13 09:30:00,57.73,57.85,57.7,57.83,466414.0,50.1873,50.2916,50.1612,50.2742,466414.0
2020-11-13 09:40:00,57.83,57.88,57.81,57.87,321113.0,50.2742,50.3177,50.2569,50.309,321113.0
2020-11-13 09:50:00,57.88,57.89,57.8,57.83,968093.0,50.3177,50.3264,50.2482,50.2742,968093.0
2020-11-13 10:00:00,57.82,57.84,57.75,57.79,185556.0,50.2655,50.2829,50.2047,50.2395,185556.0
2020-11-13 10:10:00,57.78,57.78,57.64,57.65,247905.0,50.2308,50.2308,50.1091,50.1178,247905.0
2020-11-13 10:20:00,57.66,57.69,57.61,57.65,225251.0,50.1265,50.1525,50.083,50.1178,225251.0
2020-11-13 10:30:00,57.65,57.66,57.54,57.54,229283.0,50.1178,50.1265,50.0221,50.0221,229283.0
2020-11-13 10:40:00,57.54,57.65,57.53,57.65,132778.0,50.0221,50.1178,50.0134,50.1178,132778.0
2020-11-13 10:50:00,57.66,57.66,57.47,57.52,276290.0,50.1265,50.1265,49.9613,50.0047,276290.0
2020-11-13 11:00:00,57.52,57.63,57.51,57.62,227964.0,50.0047,50.1004,49.996,50.0917,227964.0
2020-11-13 11:10:00,57.62,57.67,57.59,57.66,147992.0,50.0917,50.1351,50.0656,50.1265,147992.0
2020-11-13 11:20:00,57.66,57.7,57.63,57.64,317111.0,50.1265,50.1612,50.1004,50.1091,317111.0
2020-11-13 11:30:00,57.63,57.64,57.58,57.62,52316.0,50.1004,50.1091,50.0569,50.0917,52316.0
2020-11-13 11:40:00,57.62,57.65,57.61,57.63,100534.0,50.0917,50.1178,50.083,50.1004,100534.0
2020-11-13 11:50:00,57.63,57.66,57.61,57.65,78702.0,50.1004,50.1265,50.083,50.1178,78702.0
2020-11-13 12:00:00,57.66,57.68,57.62,57.64,54945.0,50.1265,50.1438,50.0917,50.1091,54945.0
2020-11-13 12:10:00,57.65,57.68,57.61,57.64,60371.0,50.1178,50.1438,50.083,50.1091,60371.0
2020-11-13 12:20:00,57.64,57.68,57.62,57.65,48073.0,50.1091,50.1438,50.0917,50.1178,48073.0
2020-11-13 12:30:00,57.65,57.68,57.64,57.67,45395.0,50.1178,50.1438,50.1091,50.1351,45395.0
2020-11-13 12:40:00,57.67,57.73,57.67,57.73,180969.0,50.1351,50.1873,50.1351,50.1873,180969.0
2020-11-13 12:50:00,57.72,57.78,57.71,57.78,90688.0,50.1786,50.2308,50.1699,50.2308,90688.0
2020-11-13 13:00:00,57.79,57.79,57.76,57.79,97536.0,50.2395,50.2395,50.2134,50.2395,97536.0
2020-11-13 13:10:00,57.79,57.81,57.77,57.81,145298.0,50.2395,50.2569,50.2221,50.2569,145298.0
2020-11-13 13:20:00,57.81,57.83,57.78,57.78,54932.0,50.2569,50.2742,50.2308,50.2308,54932.0
2020-11-13 13:30:00,57.78,57.78,57.73,57.78,75252.0,50.2308,50.2308,50.1873,50.2308,75252.0
2020-11-13 13:40:00,57.76,57.83,57.76,57.82,201963.0,50.2134,50.2742,50.2134,50.2655,201963.0
2020-11-13 13:50:00,57.83,57.87,57.82,57.86,79181.0,50.2742,50.309,50.2655,50.3003,79181.0
2020-11-13 14:00:00,57.87,57.9,57.86,57.89,147850.0,50.309,50.3351,50.3003,50.3264,147850.0
2020-11-13 14:10:00,57.89,57.91,57.79,57.83,158667.0,50.3264,50.3438,50.2395,50.2742,158667.0
2020-11-13 14:20:00,57.84,57.9,57.8,57.8,201149.0,50.2829,50.3351,50.2482,50.2482,201149.0
2020-11-13 14:30:00,57.8,57.84,57.76,57.79,342722.0,50.2482,50.2829,50.2134,50.2395,342722.0
2020-11-13 14:40:00,57.8,57.8,57.75,57.76,311371.0,50.2482,50.2482,50.2047,50.2134,311371.0
2020-11-13 14:50:00,57.76,57.83,57.74,57.81,391011.0,50.2134,50.2742,50.196,50.2569,391011.0
2020-11-13 15:00:00,57.81,57.82,57.76,57.77,566505.0,50.2569,50.2655,50.2134,50.2221,566505.0
2020-11-13 15:10:00,57.77,57.79,57.72,57.76,492852.0,50.2221,50.2395,50.1786,50.2134,492852.0
2020-11-13 15:20:00,57.76,57.83,57.74,57.82,389949.0,50.2134,50.2742,50.196,50.2655,389949.0
2020-11-13 15:30:00,57.82,57.86,57.81,57.84,653816.0,50.2655,50.3003,50.2569,50.2829,653816.0
2020-11-13 15:40:00,57.84,57.87,57.82,57.84,518714.0,50.2829,50.309,50.2655,50.2829,518714.0
2020-11-13 15:50:00,57.84,57.88,57.79,57.85,688707.0,50.2829,50.3177,50.2395,50.2916,688707.0
2020-11-16 09:30:00,58.51,58.65,58.4,58.62,538778.0,50.8654,50.9871,50.7698,50.961,538778.0
2020-11-16 09:40:00,58.62,58.7,58.61,58.63,578405.0,50.961,51.0306,50.9523,50.9697,578405.0
2020-11-16 09:50:00,58.65,58.65,58.41,58.51,489850.0,50.9871,50.9871,50.7785,50.8654,489850.0
2020-11-16 10:00:00,58.52,58.57,58.45,58.55,339446.0,50.8741,50.9176,50.8132,50.9002,339446.0
2020-11-16 10:10:00,58.55,58.63,58.48,58.61,171048.0,50.9002,50.9697,50.8393,50.9523,171048.0
2020-11-16 10:20:00,58.6,58.68,58.58,58.66,240359.0,50.9436,51.0132,50.9262,50.9958,240359.0
2020-11-16 10:30:00,58.66,58.68,58.58,58.59,952509.0,50.9958,51.0132,50.9262,50.9349,952509.0
2020-11-16 10:40:00,58.58,58.63,58.57,58.62,160768.0,50.9262,50.9697,50.9176,50.961,160768.0
2020-11-16 10:50:00,58.61,58.73,58.61,58.73,144394.0,50.9523,51.0566,50.9523,51.0566,144394.0
2020-11-16 11:00:00,58.74,58.78,58.71,58.73,121015.0,51.0653,51.1001,51.0393,51.0566,121015.0
2020-11-16 11:10:00,58.73,58.77,58.66,58.67,167534.0,51.0566,51.0914,50.9958,51.0045,167534.0
2020-11-16 11:20:00,58.67,58.71,58.62,58.63,79269.0,51.0045,51.0393,50.961,50.9697,79269.0
2020-11-16 11:30:00,58.63,58.66,58.6,58.65,100168.0,50.9697,50.9958,50.9436,50.9871,100168.0
2020-11-16 11:40:00,58.65,58.65,58.61,58.64,82219.0,50.9871,50.9871,50.9523,50.9784,82219.0
2020-11-16 11:50:00,58.64,58.69,58.63,58.67,110573.0,50.9784,51.0219,50.9697,51.0045,110573.0
2020-11-16 12:00:00,58.67,58.68,58.61,58.65,149780.0,51.0045,51.0132,50.9523,50.9871,149780.0
2020-11-16 12:10:00,58.65,58.67,58.62,58.64,236030.0,50.9871,51.0045,50.961,50.9784,236030.0
2020-11-16 12:20:00,58.63,58.65,58.61,58.63,311696.0,50.9697,50.9871,50.9523,50.9697,311696.0
2020-11-16 12:30:00,58.62,58.62,58.56,58.57,171349.0,50.961,50.961,50.9089,50.9176,171349.0
2020-11-16 12:40:00,58.57,58.59,58.53,58.55,177705.0,50.9176,50.9349,50.8828,50.9002,177705.0
2020-11-16 12:50:00,58.55,58.55,58.45,58.5,125531.0,50.9002,50.9002,50.8132,50.8567,125531.0
2020-11-16 13:00:00,58.5,58.55,58.45,58.54,75305.0,50.8567,50.9002,50.8132,50.8915,75305.0
2020-11-16 13:10:00,58.53,58.59,58.52,58.58,250677.0,50.8828,50.9349,50.8741,50.9262,250677.0
2020-11-16 13:20:00,58.57,58.58,58.46,58.47,212302.0,50.9176,50.9262,50.8219,50.8306,212302.0
2020-11-16 13:30:00,58.48,58.53,58.46,58.48,99083.0,50.8393,50.8828,50.8219,50.8393,99083.0
2020-11-16 13:40:00,58.49,58.49,58.41,58.43,144668.0,50.848,50.848,50.7785,50.7958,144668.0
2020-11-16 13:50:00,58.43,58.46,58.42,58.43,108637.0,50.7958,50.8219,50.7872,50.7958,108637.0
2020-11-16 14:00:00,58.43,58.46,58.4,58.45,138801.0,50.7958,50.8219,50.7698,50.8132,138801.0
2020-11-16 14:10:00,58.45,58.52,58.42,58.52,172093.0,50.8132,50.8741,50.7872,50.8741,172093.0
2020-11-16 14:20:00,58.52,58.54,58.48,58.54,489370.0,50.8741,50.8915,50.8393,50.8915,489370.0
2020-11-16 14:30:00,58.54,58.54,58.47,58.49,435895.0,50.8915,50.8915,50.8306,50.848,435895.0
2020-11-16 14:40:00,58.48,58.53,58.47,58.5,250610.0,50.8393,50.8828,50.8306,50.8567,250610.0
2020-11-16 14:50:00,58.5,58.53,58.49,58.51,264633.0,50.8567,50.8828,50.848,50.8654,264633.0
2020-11-16 15:00:00,58.52,58.52,58.45,58.5,199374.0,50.8741,50.8741,50.8132,50.8567,199374.0
2020-11-16 15:10:00,58.5,58.51,58.44,58.48,122495.0,50.8567,50.8654,50.8045,50.8393,122495.0
2020-11-16 15:20:00,58.48,58.52,58.46,58.48,293306.0,50.8393,50.8741,50.8219,50.8393,293306.0
2020-11-16 15:30:00,58.48,58.55,58.47,58.54,120811.0,50.8393,50.9002,50.8306,50.8915,120811.0
2020-11-16 15:40:00,58.54,58.57,58.51,58.54,95595.0,50.8915,50.9176,50.8654,50.8915,95595.0
2020-11-16 15:50:00,58.53,58.6,58.5,58.59,575777.0,50.8828,50.9436,50.8567,50.9349,575777.0
2020-11-17 09:30:00,58.27,58.32,58.16,58.22,488815.0,50.6568,50.7002,50.5611,50.6133,488815.0
2020-11-17 09:40:00,58.22,58.28,58.2,58.24,385723.0,50.6133,50.6654,50.5959,50.6307,385723.0
2020-11-17 09:50:00,58.25,58.28,58.19,58.24,594680.0,50.6394,50.6654,50.5872,50.6307,594680.0
2020-11-17 10:00:00,58.24,58.29,58.23,58.27,157784.0,50.6307,50.6741,50.622,50.6568,157784.0
2020-11-17 10:10:00,58.27,58.41,58.26,58.4,290039.0,50.6568,50.7785,50.6481,50.7698,290039.0
2020-11-17 10:20:00,58.4,58.42,58.33,58.34,203071.0,50.7698,50.7872,50.7089,50.7176,203071.0
2020-11-17 10:30:00,58.34,58.4,58.33,58.38,144450.0,50.7176,50.7698,50.7089,50.7524,144450.0
2020-11-17 10:40:00,58.38,58.48,58.38,58.48,211971.0,50.7524,50.8393,50.7524,50.8393,211971.0
2020-11-17 10:50:00,58.48,58.51,58.47,58.5,187063.0,50.8393,50.8654,50.8306,50.8567,187063.0
2020-11-17 11:00:00,58.49,58.51,58.46,58.47,159026.0,50.848,50.8654,50.8219,50.8306,159026.0
2020-11-17 11:10:00,58.47,58.51,58.46,58.49,145983.0,50.8306,50.8654,50.8219,50.848,145983.0
2020-11-17 11:20:00,58.48,58.49,58.4,58.43,250378.0,50.8393,50.848,50.7698,50.7958,250378.0
2020-11-17 11:30:00,58.43,58.47,58.4,58.46,358249.0,50.7958,50.8306,50.7698,50.8219,358249.0
2020-11-17 11:40:00,58.46,58.51,58.45,58.48,159051.0,50.8219,50.8654,50.8132,50.8393,159051.0
2020-11-17 11:50:00,58.48,58.52,58.47,58.52,239778.0,50.8393,50.8741,50.8306,50.8741,239778.0
2020-11-17 12:00:00,58.53,58.55,58.52,58.54,156504.0,50.8828,50.9002,50.8741,50.8915,156504.0
2020-11-17 12:10:00,58.54,58.61,58.53,58.58,114416.0,50.8915,50.9523,50.8828,50.9262,114416.0
2020-11-17 12:20:00,58.58,58.61,58.57,58.61,138238.0,50.9262,50.9523,50.9176,50.9523,138238.0
2020-11-17 12:30:00,58.61,58.62,58.58,58.59,196981.0,50.9523,50.961,50.9262,50.9349,196981.0
2020-11-17 12:40:00,58.59,58.6,58.55,58.56,120404.0,50.9349,50.9436,50.9002,50.9089,120404.0
2020-11-17 12:50:00,58.55,58.58,58.55,58.56,62037.0,50.9002,50.9262,50.9002,50.9089,62037.0
2020-11-17 13:00:00,58.56,58.63,58.56,58.61,304261.0,50.9089,50.9697,50.9089,50.9523,304261.0
2020-11-17 13:10:00,58.61,58.62,58.6,58.6,66483.0,50.9523,50.961,50.9436,50.9436,66483.0
2020-11-17 13:20:00,58.59,58.62,58.56,58.61,157272.0,50.9349,50.961,50.9089,50.9523,157272.0
2020-11-17 13:30:00,58.62,58.62,58.57,58.62,90006.0,50.961,50.961,50.9176,50.961,90006.0
2020-11-17 13:40:00,58.62,58.62,58.55,58.56,112220.0,50.961,50.961,50.9002,50.9089,112220.0
2020-11-17 13:50:00,58.55,58.58,58.53,58.56,121251.0,50.9002,50.9262,50.8828,50.9089,121251.0
2020-11-17 14:00:00,58.57,58.64,58.57,58.64,193088.0,50.9176,50.9784,50.9176,50.9784,193088.0
2020-11-17 14:10:00,58.64,58.69,58.63,58.67,94931.0,50.9784,51.0219,50.9697,51.0045,94931.0
2020-11-17 14:20:00,58.68,58.69,58.61,58.62,73966.0,51.0132,51.0219,50.9523,50.961,73966.0
2020-11-17 14:30:00,58.63,58.68,58.63,58.68,78120.0,50.9697,51.0132,50.9697,51.0132,78120.0
2020-11-17 14:40:00,58.68,58.68,58.64,58.65,301562.0,51.0132,51.0132,50.9784,50.9871,301562.0
2020-11-17 14:50:00,58.66,58.68,58.64,58.65,91033.0,50.9958,51.0132,50.9784,50.9871,91033.0
2020-11-17 15:00:00,58.65,58.65,58.58,58.59,154830.0,50.9871,50.9871,50.9262,50.9349,154830.0
2020-11-17 15:10:00,58.59,58.6,58.55,58.56,369804.0,50.9349,50.9436,50.9002,50.9089,369804.0
2020-11-17 15:20:00,58.56,58.57,58.49,58.56,209256.0,50.9089,50.9176,50.848,50.9089,209256.0
2020-11-17 15:30:00,58.56,58.58,58.55,58.58,268486.0,50.9089,50.9262,50.9002,50.9262,268486.0
2020-11-17 15:40:00,58.58,58.58,58.54,58.56,119994.0,50.9262,50.9262,50.8915,50.9089,119994.0
2020-11-17 15:50:00,58.55,58.56,58.48,58.54,1763194.0,50.9002,50.9089,50.8393,50.8915,1763194.0
2020-11-18 09:30:00,58.8,58.81,58.63,58.67,691486.0,51.1175,51.1262,50.9697,51.0045,691486.0
2020-11-18 09:40:00,58.67,58.69,58.63,58.63,454964.0,51.0045,51.0219,50.9697,50.9697,454964.0
2020-11-18 09:50:00,58.62,58.63,58.53,58.59,167788.0,50.961,50.9697,50.8828,50.9349,167788.0
2020-11-18 10:00:00,58.59,58.67,58.58,58.64,235482.0,50.9349,51.0045,50.9262,50.9784,235482.0
2020-11-18 10:10:00,58.64,58.66,58.56,58.57,308825.0,50.9784,50.9958,50.9089,50.9176,308825.0
2020-11-18 10:20:00,58.58,58.64,58.57,58.64,359289.0,50.9262,50.9784,50.9176,50.9784,359289.0
2020-11-18 10:30:00,58.64,58.64,58.51,58.53,243755.0,50.9784,50.9784,50.8654,50.8828,243755.0
2020-11-18 10:40:00,58.53,58.6,58.52,58.6,86542.0,50.8828,50.9436,50.8741,50.9436,86542.0
2020-11-18 10:50:00,58.61,58.65,58.6,58.65,204464.0,50.9523,50.9871,50.9436,50.9871,204464.0
2020-11-18 11:00:00,58.65,58.67,58.59,58.6,234671.0,50.9871,51.0045,50.9349,50.9436,234671.0
2020-11-18 11:10:00,58.59,58.62,58.58,58.6,132974.0,50.9349,50.961,50.9262,50.9436,132974.0
2020-11-18 11:20:00,58.61,58.64,58.59,58.61,233277.0,50.9523,50.9784,50.9349,50.9523,233277.0
2020-11-18 11:30:00,58.61,58.67,58.58,58.66,128626.0,50.9523,51.0045,50.9262,50.9958,128626.0
2020-11-18 11:40:00,58.66,58.72,58.65,58.71,270712.0,50.9958,51.048,50.9871,51.0393,270712.0
2020-11-18 11:50:00,58.72,58.74,58.71,58.73,63995.0,51.048,51.0653,51.0393,51.0566,63995.0
2020-11-18 12:00:00,58.73,58.78,58.73,58.75,99500.0,51.0566,51.1001,51.0566,51.074,99500.0
2020-11-18 12:10:00,58.75,58.76,58.73,58.74,51070.0,51.074,51.0827,51.0566,51.0653,51070.0
2020-11-18 12:20:00,58.75,58.76,58.72,58.73,61863.0,51.074,51.0827,51.048,51.0566,61863.0
2020-11-18 12:30:00,58.73,58.77,58.72,58.77,107587.0,51.0566,51.0914,51.048,51.0914,107587.0
2020-11-18 12:40:00,58.77,58.77,58.74,58.75,93839.0,51.0914,51.0914,51.0653,51.074,93839.0
2020-11-18 12:50:00,58.75,58.76,58.72,58.75,89727.0,51.074,51.0827,51.048,51.074,89727.0
2020-11-18 13:00:00,58.75,58.78,58.72,58.77,50662.0,51.074,51.1001,51.048,51.0914,50662.0
2020-11-18 13:10:00,58.78,58.79,58.74,58.79,473802.0,51.1001,51.1088,51.0653,51.1088,473802.0
2020-11-18 13:20:00,58.78,58.78,58.67,58.67,113829.0,51.1001,51.1001,51.0045,51.0045,113829.0
2020-11-18 13:30:00,58.67,58.74,58.66,58.73,102607.0,51.0045,51.0653,50.9958,51.0566,102607.0
2020-11-18 13:40:00,58.73,58.74,58.64,58.66,105027.0,51.0566,51.0653,50.9784,50.9958,105027.0
2020-11-18 13:50:00,58.65,58.68,58.62,58.65,59846.0,50.9871,51.0132,50.961,50.9871,59846.0
2020-11-18 14:00:00,58.65,58.71,58.64,58.68,219628.0,50.9871,51.0393,50.9784,51.0132,219628.0
2020-11-18 14:10:00,58.67,58.68,58.6,58.6,152226.0,51.0045,51.0132,50.9436,50.9436,152226.0
2020-11-18 14:20:00,58.61,58.63,58.54,58.6,221683.0,50.9523,50.9697,50.8915,50.9436,221683.0
2020-11-18 14:30:00,58.61,58.65,58.58,58.64,163355.0,50.9523,50.9871,50.9262,50.9784,163355.0
2020-11-18 14:40:00,58.64,58.69,58.64,58.65,172059.0,50.9784,51.0219,50.9784,50.9871,172059.0
2020-11-18 14:50:00,58.65,58.69,58.64,58.64,89439.0,50.9871,51.0219,50.9784,50.9784,89439.0
2020-11-18 15:00:00,58.65,58.65,58.56,58.64,211152.0,50.9871,50.9871,50.9089,50.9784,211152.0
2020-11-18 15:10:00,58.64,58.66,58.62,58.63,197717.0,50.9784,50.9958,50.961,50.9697,197717.0
2020-11-18 15:20:00,58.62,58.66,58.6,58.61,157939.0,50.961,50.9958,50.9436,50.9523,157939.0
2020-11-18 15:30:00,58.61,58.62,58.48,58.49,311844.0,50.9523,50.961,50.8393,50.848,311844.0
2020-11-18 15:40:00,58.49,58.5,58.42,58.44,372985.0,50.848,50.8567,50.7872,50.8045,372985.0
2020-11-18 15:50:00,58.44,58.47,58.37,58.39,764234.0,50.8045,50.8306,50.7437,50.7611,764234.0
2020-11-19 09:30:00,58.13,58.16,58.01,58.15,358772.0,50.535,50.5611,50.4307,50.5524,358772.0
2020-11-19 09:40:00,58.16,58.28,58.13,58.27,64753.0,50.5611,50.6654,50.535,50.6568,64753.0
2020-11-19 09:50:00,58.27,58.38,58.24,58.38,297795.0,50.6568,50.7524,50.6307,50.7524,297795.0
2020-11-19 10:00:00,58.38,58.45,58.35,58.39,270116.0,50.7524,50.8132,50.7263,50.7611,270116.0
2020-11-19 10:10:00,58.39,58.42,58.34,58.39,229339.0,50.7611,50.7872,50.7176,50.7611,229339.0
2020-11-19 10:20:00,58.39,58.42,58.33,58.4,648000.0,50.7611,50.7872,50.7089,50.7698,648000.0
2020-11-19 10:30:00,58.41,58.45,58.36,58.45,4144901.0,50.7785,50.8132,50.735,50.8132,4144901.0
2020-11-19 10:40:00,58.45,58.49,58.42,58.45,241341.0,50.8132,50.848,50.7872,50.8132,241341.0
2020-11-19 10:50:00,58.45,58.47,58.37,58.39,105045.0,50.8132,50.8306,50.7437,50.7611,105045.0
2020-11-19 11:00:00,58.39,58.43,58.37,58.38,120459.0,50.7611,50.7958,50.7437,50.7524,120459.0
2020-11-19 11:10:00,58.38,58.42,58.35,58.41,106444.0,50.7524,50.7872,50.7263,50.7785,106444.0
2020-11-19 11:20:00,58.42,58.48,58.41,58.45,244442.0,50.7872,50.8393,50.7785,50.8132,244442.0
2020-11-19 11:30:00,58.45,58.46,58.36,58.38,335076.0,50.8132,50.8219,50.735,50.7524,335076.0
2020-11-19 11:40:00,58.38,58.38,58.32,58.34,114420.0,50.7524,50.7524,50.7002,50.7176,114420.0
2020-11-19 11:50:00,58.34,58.37,58.31,58.37,84294.0,50.7176,50.7437,50.6915,50.7437,84294.0
2020-11-19 12:00:00,58.37,58.42,58.36,58.41,110263.0,50.7437,50.7872,50.735,50.7785,110263.0
2020-11-19 12:10:00,58.41,58.45,58.4,58.42,98241.0,50.7785,50.8132,50.7698,50.7872,98241.0
2020-11-19 12:20:00,58.43,58.45,58.4,58.42,89047.0,50.7958,50.8132,50.7698,50.7872,89047.0
2020-11-19 12:30:00,58.43,58.46,58.41,58.46,157934.0,50.7958,50.8219,50.7785,50.8219,157934.0
2020-11-19 12:40:00,58.45,58.47,58.37,58.37,113346.0,50.8132,50.8306,50.7437,50.7437,113346.0
2020-11-19 12:50:00,58.36,58.42,58.36,58.41,99278.0,50.735,50.7872,50.735,50.7785,99278.0
2020-11-19 13:00:00,58.41,58.48,58.4,58.45,183029.0,50.7785,50.8393,50.7698,50.8132,183029.0
2020-11-19 13:10:00,58.45,58.47,58.42,58.46,91437.0,50.8132,50.8306,50.7872,50.8219,91437.0
2020-11-19 13:20:00,58.46,58.51,58.44,58.47,141695.0,50.8219,50.8654,50.8045,50.8306,141695.0
2020-11-19 13:30:00,58.47,58.48,58.44,58.46,118383.0,50.8306,50.8393,50.8045,50.8219,118383.0
2020-11-19 13:40:00,58.47,58.48,58.45,58.48,87994.0,50.8306,50.8393,50.8132,50.8393,87994.0
2020-11-19 13:50:00,58.48,58.51,58.46,58.48,91366.0,50.8393,50.8654,50.8219,50.8393,91366.0
2020-11-19 14:00:00,58.48,58.5,58.45,58.48,159021.0,50.8393,50.8567,50.8132,50.8393,159021.0
2020-11-19 14:10:00,58.48,58.51,58.43,58.44,200087.0,50.8393,50.8654,50.7958,50.8045,200087.0
2020-11-19 14:20:00,58.44,58.47,58.43,58.47,100122.0,50.8045,50.8306,50.7958,50.8306,100122.0
2020-11-19 14:30:00,58.47,58.55,58.46,58.54,145718.0,50.8306,50.9002,50.8219,50.8915,145718.0
2020-11-19 14:40:00,58.54,58.59,58.53,58.55,193585.0,50.8915,50.9349,50.8828,50.9002,193585.0
2020-11-19 14:50:00,58.54,58.55,58.47,58.49,124519.0,50.8915,50.9002,50.8306,50.848,124519.0
2020-11-19 15:00:00,58.49,58.5,58.39,58.43,820566.0,50.848,50.8567,50.7611,50.7958,820566.0
2020-11-19 15:10:00,58.43,58.49,58.42,58.48,164262.0,50.7958,50.848,50.7872,50.8393,164262.0
2020-11-19 15:20:00,58.49,58.51,58.43,58.46,193027.0,50.848,50.8654,50.7958,50.8219,193027.0
2020-11-19 15:30:00,58.46,58.53,58.46,58.51,558998.0,50.8219,50.8828,50.8219,50.8654,558998.0
2020-11-19 15:40:00,58.51,58.52,58.45,58.45,287509.0,50.8654,50.8741,50.8132,50.8132,287509.0
2020-11-19 15:50:00,58.44,58.52,58.44,58.51,1618152.0,50.8045,50.8741,50.8045,50.8654,1618152.0
2020-11-20 09:30:00,58.65,58.7,58.6,58.69,345096.0,50.9871,51.0306,50.9436,51.0219,345096.0
2020-11-20 09:40:00,58.7,58.75,58.67,58.7,207216.0,51.0306,51.074,51.0045,51.0306,207216.0
2020-11-20 09:50:00,58.7,58.72,58.64,58.68,339284.0,51.0306,51.048,50.9784,51.0132,339284.0
2020-11-20 10:00:00,58.68,58.76,58.68,58.75,1426699.0,51.0132,51.0827,51.0132,51.074,1426699.0
2020-11-20 10:10:00,58.75,58.75,58.66,58.7,151402.0,51.074,51.074,50.9958,51.0306,151402.0
2020-11-20 10:20:00,58.71,58.77,58.7,58.77,118206.0,51.0393,51.0914,51.0306,51.0914,118206.0
2020-11-20 10:30:00,58.77,58.82,58.74,58.81,115481.0,51.0914,51.1349,51.0653,51.1262,115481.0
2020-11-20 10:40:00,58.81,58.82,58.74,58.75,58508.0,51.1262,51.1349,51.0653,51.074,58508.0
2020-11-20 10:50:00,58.75,58.79,58.73,58.76,85386.0,51.074,51.1088,51.0566,51.0827,85386.0
2020-11-20 11:00:00,58.76,58.82,58.75,58.81,39288.0,51.0827,51.1349,51.074,51.1262,39288.0
2020-11-20 11:10:00,58.82,58.84,58.8,58.82,41077.0,51.1349,51.1523,51.1175,51.1349,41077.0
2020-11-20 11:20:00,58.83,58.85,58.81,58.84,62947.0,51.1436,51.161,51.1262,51.1523,62947.0
2020-11-20 11:30:00,58.84,58.85,58.8,58.83,110538.0,51.1523,51.161,51.1175,51.1436,110538.0
2020-11-20 11:40:00,58.83,58.84,58.79,58.79,68820.0,51.1436,51.1523,51.1088,51.1088,68820.0
2020-11-20 11:50:00,58.79,58.83,58.78,58.81,180540.0,51.1088,51.1436,51.1001,51.1262,180540.0
2020-11-20 12:00:00,58.81,58.84,58.79,58.82,38401.0,51.1262,51.1523,51.1088,51.1349,38401.0
2020-11-20 12:10:00,58.82,58.83,58.79,58.81,36640.0,51.1349,51.1436,51.1088,51.1262,36640.0
2020-11-20 12:20:00,58.8,58.84,58.8,58.84,38971.0,51.1175,51.1523,51.1175,51.1523,38971.0
2020-11-20 12:30:00,58.84,58.87,58.84,58.85,42440.0,51.1523,51.1784,51.1523,51.161,42440.0
2020-11-20 12:40:00,58.86,58.88,58.83,58.85,79271.0,51.1697,51.1871,51.1436,51.161,79271.0
2020-11-20 12:50:00,58.85,58.88,58.83,58.87,93463.0,51.161,51.1871,51.1436,51.1784,93463.0
2020-11-20 13:00:00,58.86,58.89,58.83,58.86,108648.0,51.1697,51.1957,51.1436,51.1697,108648.0
2020-11-20 13:10:00,58.86,58.91,58.83,58.9,116237.0,51.1697,51.2131,51.1436,51.2044,116237.0
2020-11-20 13:20:00,58.89,58.91,58.88,58.9,65744.0,51.1957,51.2131,51.1871,51.2044,65744.0
2020-11-20 13:30:00,58.91,58.92,58.89,58.91,274754.0,51.2131,51.2218,51.1957,51.2131,274754.0
2020-11-20 13:40:00,58.91,58.91,58.88,58.89,102731.0,51.2131,51.2131,51.1871,51.1957,102731.0
2020-11-20 13:50:00,58.89,58.9,58.86,58.87,224026.0,51.1957,51.2044,51.1697,51.1784,224026.0
2020-11-20 14:00:00,58.88,58.9,58.87,58.89,157276.0,51.1871,51.2044,51.1784,51.1957,157276.0
2020-11-20 14:10:00,58.89,58.91,58.88,58.9,105515.0,51.1957,51.2131,51.1871,51.2044,105515.0
2020-11-20 14:20:00,58.9,58.95,58.88,58.94,124429.0,51.2044,51.2479,51.1871,51.2392,124429.0
2020-11-20 14:30:00,58.94,58.99,58.93,58.96,113944.0,51.2392,51.2827,51.2305,51.2566,113944.0
2020-11-20 14:40:00,58.96,58.96,58.92,58.94,176080.0,51.2566,51.2566,51.2218,51.2392,176080.0
2020-11-20 14:50:00,58.94,58.95,58.92,58.94,146608.0,51.2392,51.2479,51.2218,51.2392,146608.0
2020-11-20 15:00:00,58.94,58.96,58.92,58.94,358061.0,51.2392,51.2566,51.2218,51.2392,358061.0
2020-11-20 15:10:00,58.94,58.94,58.85,58.88,248902.0,51.2392,51.2392,51.161,51.1871,248902.0
2020-11-20 15:20:00,58.88,58.89,58.85,58.87,144642.0,51.1871,51.1957,51.161,51.1784,144642.0
2020-11-20 15:30:00,58.86,58.91,58.83,58.9,232519.0,51.1697,51.2131,51.1436,51.2044,232519.0
2020-11-20 15:40:00,58.91,58.92,58.87,58.9,333474.0,51.2131,51.2218,51.1784,51.2044,333474.0
2020-11-20 15:50:00,58.89,58.89,58.81,58.81,538080.0,51.1957,51.1957,51.1262,51.1262,538080.0
2020-11-23 09:30:00,59.45,59.48,59.32,59.35,404971.0,51.6826,51.7087,51.5696,51.5956,404971.0
2020-11-23 09:40:00,59.35,59.41,59.27,59.29,555302.0,51.5956,51.6478,51.5261,51.5435,555302.0
2020-11-23 09:50:00,59.29,59.29,59.11,59.12,608012.0,51.5435,51.5435,51.387,51.3957,608012.0
2020-11-23 10:00:00,59.12,59.12,59.0,59.09,666279.0,51.3957,51.3957,51.2914,51.3696,666279.0
2020-11-23 10:10:00,59.08,59.09,58.98,59.04,303346.0,51.3609,51.3696,51.274,51.3261,303346.0
2020-11-23 10:20:00,59.04,59.04,58.85,58.87,311567.0,51.3261,51.3261,51.161,51.1784,311567.0
2020-11-23 10:30:00,58.86,59.03,58.85,59.03,197304.0,51.1697,51.3175,51.161,51.3175,197304.0
2020-11-23 10:40:00,59.03,59.05,58.99,59.04,189262.0,51.3175,51.3348,51.2827,51.3261,189262.0
2020-11-23 10:50:00,59.04,59.05,59.01,59.02,66872.0,51.3261,51.3348,51.3001,51.3088,66872.0
2020-11-23 11:00:00,59.03,59.07,58.93,58.93,146225.0,51.3175,51.3522,51.2305,51.2305,146225.0
2020-11-23 11:10:00,58.92,58.94,58.84,58.94,154133.0,51.2218,51.2392,51.1523,51.2392,154133.0
2020-11-23 11:20:00,58.93,59.0,58.91,58.99,98703.0,51.2305,51.2914,51.2131,51.2827,98703.0
2020-11-23 11:30:00,58.99,59.02,58.91,58.99,191366.0,51.2827,51.3088,51.2131,51.2827,191366.0
2020-11-23 11:40:00,59.0,59.01,58.94,59.0,371337.0,51.2914,51.3001,51.2392,51.2914,371337.0
2020-11-23 11:50:00,59.0,59.04,58.99,59.02,98580.0,51.2914,51.3261,51.2827,51.3088,98580.0
2020-11-23 12:00:00,59.01,59.02,58.96,59.0,79094.0,51.3001,51.3088,51.2566,51.2914,79094.0
2020-11-23 12:10:00,58.99,59.03,58.99,59.03,97404.0,51.2827,51.3175,51.2827,51.3175,97404.0
2020-11-23 12:20:00,59.02,59.06,59.01,59.03,196789.0,51.3088,51.3435,51.3001,51.3175,196789.0
2020-11-23 12:30:00,59.03,59.05,59.01,59.05,149413.0,51.3175,51.3348,51.3001,51.3348,149413.0
2020-11-23 12:40:00,59.05,59.07,59.03,59.06,84507.0,51.3348,51.3522,51.3175,51.3435,84507.0
2020-11-23 12:50:00,59.06,59.09,59.05,59.08,49489.0,51.3435,51.3696,51.3348,51.3609,49489.0
2020-11-23 13:00:00,59.08,59.1,59.05,59.07,130860.0,51.3609,51.3783,51.3348,51.3522,130860.0
2020-11-23 13:10:00,59.08,59.08,59.01,59.02,129102.0,51.3609,51.3609,51.3001,51.3088,129102.0
2020-11-23 13:20:00,59.01,59.03,59.0,59.03,117128.0,51.3001,51.3175,51.2914,51.3175,117128.0
2020-11-23 13:30:00,59.02,59.04,59.01,59.03,108803.0,51.3088,51.3261,51.3001,51.3175,108803.0
2020-11-23 13:40:00,59.02,59.03,58.96,59.0,179285.0,51.3088,51.3175,51.2566,51.2914,179285.0
2020-11-23 13:50:00,59.0,59.01,58.97,59.0,189667.0,51.2914,51.3001,51.2653,51.2914,189667.0
2020-11-23 14:00:00,59.0,59.0,58.95,58.96,112190.0,51.2914,51.2914,51.2479,51.2566,112190.0
2020-11-23 14:10:00,58.96,58.97,58.88,58.9,155702.0,51.2566,51.2653,51.1871,51.2044,155702.0
2020-11-23 14:20:00,58.9,58.93,58.89,58.91,117215.0,51.2044,51.2305,51.1957,51.2131,117215.0
2020-11-23 14:30:00,58.91,58.93,58.88,58.9,113486.0,51.2131,51.2305,51.1871,51.2044,113486.0
2020-11-23 14:40:00,58.9,58.9,58.86,58.88,111140.0,51.2044,51.2044,51.1697,51.1871,111140.0
2020-11-23 14:50:00,58.88,59.0,58.87,58.99,239922.0,51.1871,51.2914,51.1784,51.2827,239922.0
2020-11-23 15:00:00,59.01,59.13,59.01,59.11,107061.0,51.3001,51.4044,51.3001,51.387,107061.0
2020-11-23 15:10:00,59.11,59.13,59.08,59.13,119943.0,51.387,51.4044,51.3609,51.4044,119943.0
2020-11-23 15:20:00,59.12,59.14,59.05,59.05,185886.0,51.3957,51.4131,51.3348,51.3348,185886.0
2020-11-23 15:30:00,59.05,59.06,58.94,58.95,260855.0,51.3348,51.3435,51.2392,51.2479,260855.0
2020-11-23 15:40:00,58.95,59.02,58.93,59.0,201800.0,51.2479,51.3088,51.2305,51.2914,201800.0
2020-11-23 15:50:00,59.0,59.05,58.96,58.98,561369.0,51.2914,51.3348,51.2566,51.274,561369.0
2020-11-24 09:30:00,59.45,59.47,59.27,59.27,586745.0,51.6826,51.7,51.5261,51.5261,586745.0
2020-11-24 09:40:00,59.27,59.29,59.17,59.18,555891.0,51.5261,51.5435,51.4392,51.4479,555891.0
2020-11-24 09:50:00,59.18,59.34,59.17,59.34,247562.0,51.4479,51.587,51.4392,51.587,247562.0
2020-11-24 10:00:00,59.33,59.37,59.28,59.33,229774.0,51.5783,51.613,51.5348,51.5783,229774.0
2020-11-24 10:10:00,59.33,59.34,59.24,59.32,333921.0,51.5783,51.587,51.5,51.5696,333921.0
2020-11-24 10:20:00,59.32,59.39,59.3,59.35,425451.0,51.5696,51.6304,51.5522,51.5956,425451.0
2020-11-24 10:30:00,59.35,59.41,59.32,59.39,276513.0,51.5956,51.6478,51.5696,51.6304,276513.0
2020-11-24 10:40:00,59.39,59.44,59.39,59.43,304873.0,51.6304,51.6739,51.6304,51.6652,304873.0
2020-11-24 10:50:00,59.43,59.46,59.41,59.46,131926.0,51.6652,51.6913,51.6478,51.6913,131926.0
2020-11-24 11:00:00,59.46,59.56,59.45,59.53,213265.0,51.6913,51.7782,51.6826,51.7521,213265.0
2020-11-24 11:10:00,59.52,59.59,59.51,59.59,211780.0,51.7434,51.8043,51.7347,51.8043,211780.0
2020-11-24 11:20:00,59.59,59.63,59.55,59.58,155802.0,51.8043,51.8391,51.7695,51.7956,155802.0
2020-11-24 11:30:00,59.58,59.62,59.57,59.59,85551.0,51.7956,51.8304,51.7869,51.8043,85551.0
2020-11-24 11:40:00,59.6,59.63,59.56,59.62,146538.0,51.813,51.8391,51.7782,51.8304,146538.0
2020-11-24 11:50:00,59.62,59.62,59.52,59.54,103209.0,51.8304,51.8304,51.7434,51.7608,103209.0
2020-11-24 12:00:00,59.55,59.56,59.49,59.52,141161.0,51.7695,51.7782,51.7174,51.7434,141161.0
2020-11-24 12:10:00,59.52,59.55,59.49,59.52,240877.0,51.7434,51.7695,51.7174,51.7434,240877.0
2020-11-24 12:20:00,59.52,59.57,59.52,59.55,159356.0,51.7434,51.7869,51.7434,51.7695,159356.0
2020-11-24 12:30:00,59.55,59.57,59.53,59.55,187464.0,51.7695,51.7869,51.7521,51.7695,187464.0
2020-11-24 12:40:00,59.56,59.57,59.53,59.57,238389.0,51.7782,51.7869,51.7521,51.7869,238389.0
2020-11-24 12:50:00,59.57,59.59,59.56,59.59,130129.0,51.7869,51.8043,51.7782,51.8043,130129.0
2020-11-24 13:00:00,59.58,59.65,59.57,59.64,97159.0,51.7956,51.8564,51.7869,51.8478,97159.0
2020-11-24 13:10:00,59.64,59.67,59.64,59.67,137102.0,51.8478,51.8738,51.8478,51.8738,137102.0
2020-11-24 13:20:00,59.67,59.67,59.62,59.65,122931.0,51.8738,51.8738,51.8304,51.8564,122931.0
2020-11-24 13:30:00,59.66,59.69,59.64,59.68,76525.0,51.8651,51.8912,51.8478,51.8825,76525.0
2020-11-24 13:40:00,59.68,59.73,59.68,59.7,83346.0,51.8825,51.926,51.8825,51.8999,83346.0
2020-11-24 13:50:00,59.7,59.71,59.66,59.68,98142.0,51.8999,51.9086,51.8651,51.8825,98142.0
2020-11-24 14:00:00,59.68,59.69,59.61,59.64,142953.0,51.8825,51.8912,51.8217,51.8478,142953.0
2020-11-24 14:10:00,59.63,59.64,59.61,59.63,70886.0,51.8391,51.8478,51.8217,51.8391,70886.0
2020-11-24 14:20:00,59.63,59.63,59.57,59.57,53620.0,51.8391,51.8391,51.7869,51.7869,53620.0
2020-11-24 14:30:00,59.57,59.69,59.56,59.68,316463.0,51.7869,51.8912,51.7782,51.8825,316463.0
2020-11-24 14:40:00,59.68,59.71,59.68,59.7,227674.0,51.8825,51.9086,51.8825,51.8999,227674.0
2020-11-24 14:50:00,59.7,59.74,59.69,59.74,266871.0,51.8999,51.9347,51.8912,51.9347,266871.0
2020-11-24 15:00:00,59.73,59.75,59.69,59.75,260579.0,51.926,51.9434,51.8912,51.9434,260579.0
2020-11-24 15:10:00,59.75,59.77,59.71,59.74,269125.0,51.9434,51.9608,51.9086,51.9347,269125.0
2020-11-24 15:20:00,59.74,59.8,59.74,59.79,291409.0,51.9347,51.9868,51.9347,51.9782,291409.0
2020-11-24 15:30:00,59.79,59.81,59.74,59.76,279433.0,51.9782,51.9955,51.9347,51.9521,279433.0
2020-11-24 15:40:00,59.76,59.8,59.75,59.8,306923.0,51.9521,51.9868,51.9434,51.9868,306923.0
2020-11-24 15:50:00,59.79,59.82,59.77,59.82,627269.0,51.9782,52.0042,51.9608,52.0042,627269.0
2020-11-25 09:30:00,59.25,59.32,59.18,59.19,529229.0,51.5087,51.5696,51.4479,51.4565,529229.0
2020-11-25 09:40:00,59.19,59.25,59.18,59.18,279711.0,51.4565,51.5087,51.4479,51.4479,279711.0
2020-11-25 09:50:00,59.19,59.22,59.15,59.2,223544.0,51.4565,51.4826,51.4218,51.4652,223544.0
2020-11-25 10:00:00,59.2,59.2,59.08,59.18,449610.0,51.4652,51.4652,51.3609,51.4479,449610.0
2020-11-25 10:10:00,59.19,59.31,59.17,59.3,339553.0,51.4565,51.5609,51.4392,51.5522,339553.0
2020-11-25 10:20:00,59.3,59.34,59.26,59.33,206411.0,51.5522,51.587,51.5174,51.5783,206411.0
2020-11-25 10:30:00,59.33,59.42,59.32,59.42,407903.0,51.5783,51.6565,51.5696,51.6565,407903.0
2020-11-25 10:40:00,59.42,59.49,59.4,59.42,352051.0,51.6565,51.7174,51.6391,51.6565,352051.0
2020-11-25 10:50:00,59.42,59.43,59.35,59.37,336190.0,51.6565,51.6652,51.5956,51.613,336190.0
2020-11-25 11:00:00,59.37,59.42,59.36,59.41,284282.0,51.613,51.6565,51.6043,51.6478,284282.0
2020-11-25 11:10:00,59.41,59.44,59.38,59.4,230314.0,51.6478,51.6739,51.6217,51.6391,230314.0
2020-11-25 11:20:00,59.4,59.45,59.39,59.44,307955.0,51.6391,51.6826,51.6304,51.6739,307955.0
2020-11-25 11:30:00,59.45,59.46,59.4,59.43,233971.0,51.6826,51.6913,51.6391,51.6652,233971.0
2020-11-25 11:40:00,59.44,59.44,59.35,59.42,213535.0,51.6739,51.6739,51.5956,51.6565,213535.0
2020-11-25 11:50:00,59.42,59.44,59.37,59.4,200778.0,51.6565,51.6739,51.613,51.6391,200778.0
2020-11-25 12:00:00,59.4,59.4,59.35,59.36,155508.0,51.6391,51.6391,51.5956,51.6043,155508.0
2020-11-25 12:10:00,59.36,59.37,59.32,59.36,124498.0,51.6043,51.613,51.5696,51.6043,124498.0
2020-11-25 12:20:00,59.36,59.38,59.35,59.35,149903.0,51.6043,51.6217,51.5956,51.5956,149903.0
2020-11-25 12:30:00,59.36,59.37,59.34,59.35,107127.0,51.6043,51.613,51.587,51.5956,107127.0
2020-11-25 12:40:00,59.35,59.39,59.34,59.38,197597.0,51.5956,51.6304,51.587,51.6217,197597.0
2020-11-25 12:50:00,59.39,59.45,59.38,59.45,161325.0,51.6304,51.6826,51.6217,51.6826,161325.0
2020-11-25 13:00:00,59.45,59.48,59.44,59.45,203943.0,51.6826,51.7087,51.6739,51.6826,203943.0
2020-11-25 13:10:00,59.45,59.46,59.42,59.45,143347.0,51.6826,51.6913,51.6565,51.6826,143347.0
2020-11-25 13:20:00,59.45,59.46,59.43,59.44,133569.0,51.6826,51.6913,51.6652,51.6739,133569.0
2020-11-25 13:30:00,59.43,59.47,59.41,59.46,244273.0,51.6652,51.7,51.6478,51.6913,244273.0
2020-11-25 13:40:00,59.45,59.46,59.42,59.46,193769.0,51.6826,51.6913,51.6565,51.6913,193769.0
2020-11-25 13:50:00,59.46,59.47,59.44,59.44,201977.0,51.6913,51.7,51.6739,51.6739,201977.0
2020-11-25 14:00:00,59.44,59.46,59.39,59.41,308138.0,51.6739,51.6913,51.6304,51.6478,308138.0
2020-11-25 14:10:00,59.41,59.42,59.37,59.4,281430.0,51.6478,51.6565,51.613,51.6391,281430.0
2020-11-25 14:20:00,59.4,59.41,59.36,59.38,178938.0,51.6391,51.6478,51.6043,51.6217,178938.0
2020-11-25 14:30:00,59.39,59.39,59.32,59.34,207648.0,51.6304,51.6304,51.5696,51.587,207648.0
2020-11-25 14:40:00,59.34,59.36,59.32,59.35,238569.0,51.587,51.6043,51.5696,51.5956,238569.0
2020-11-25 14:50:00,59.35,59.43,59.34,59.42,295021.0,51.5956,51.6652,51.587,51.6565,295021.0
2020-11-25 15:00:00,59.42,59.42,59.39,59.42,274864.0,51.6565,51.6565,51.6304,51.6565,274864.0
2020-11-25 15:10:00,59.42,59.45,59.41,59.45,315437.0,51.6565,51.6826,51.6478,51.6826,315437.0
2020-11-25 15:20:00,59.45,59.51,59.44,59.5,532411.0,51.6826,51.7347,51.6739,51.726,532411.0
2020-11-25 15:30:00,59.5,59.52,59.46,59.48,433184.0,51.726,51.7434,51.6913,51.7087,433184.0
2020-11-25 15:40:00,59.48,59.5,59.47,59.49,434349.0,51.7087,51.726,51.7,51.7174,434349.0
2020-11-25 15:50:00,59.48,59.54,59.46,59.51,1290596.0,51.7087,51.7608,51.6913,51.7347,1290596.0
2020-11-27 09:30:00,59.95,60.1,59.93,60.08,572116.0,52.1173,52.2477,52.0999,52.2303,572116.0
2020-11-27 09:40:00,60.08,60.09,60.01,60.02,186638.0,52.2303,52.239,52.1694,52.1781,186638.0
2020-11-27 09:50:00,60.02,60.05,59.99,60.02,188304.0,52.1781,52.2042,52.152,52.1781,188304.0
2020-11-27 10:00:00,60.02,60.06,59.99,60.05,145085.0,52.1781,52.2129,52.152,52.2042,145085.0
2020-11-27 10:10:00,60.05,60.14,60.03,60.13,151152.0,52.2042,52.2824,52.1868,52.2737,151152.0
2020-11-27 10:20:00,60.13,60.2,60.12,60.18,81747.0,52.2737,52.3346,52.265,52.3172,81747.0
2020-11-27 10:30:00,60.18,60.23,60.17,60.17,223125.0,52.3172,52.3607,52.3085,52.3085,223125.0
2020-11-27 10:40:00,60.17,60.2,60.16,60.18,100921.0,52.3085,52.3346,52.2998,52.3172,100921.0
2020-11-27 10:50:00,60.18,60.2,60.15,60.16,71585.0,52.3172,52.3346,52.2911,52.2998,71585.0
2020-11-27 11:00:00,60.16,60.17,60.12,60.14,158200.0,52.2998,52.3085,52.265,52.2824,158200.0
2020-11-27 11:10:00,60.13,60.14,60.09,60.11,53914.0,52.2737,52.2824,52.239,52.2563,53914.0
2020-11-27 11:20:00,60.11,60.12,60.09,60.1,84429.0,52.2563,52.265,52.239,52.2477,84429.0
2020-11-27 11:30:00,60.11,60.13,60.05,60.08,167531.0,52.2563,52.2737,52.2042,52.2303,167531.0
2020-11-27 11:40:00,60.08,60.08,60.02,60.03,149217.0,52.2303,52.2303,52.1781,52.1868,149217.0
2020-11-27 11:50:00,60.02,60.04,59.95,59.97,273449.0,52.1781,52.1955,52.1173,52.1346,273449.0
2020-11-27 12:00:00,59.98,60.01,59.96,60.01,90091.0,52.1433,52.1694,52.1259,52.1694,90091.0
2020-11-27 12:10:00,60.01,60.04,60.0,60.03,111124.0,52.1694,52.1955,52.1607,52.1868,111124.0
2020-11-27 12:20:00,60.03,60.03,59.99,60.01,107753.0,52.1868,52.1868,52.152,52.1694,107753.0
2020-11-27 12:30:00,60.01,60.04,60.0,60.03,55967.0,52.1694,52.1955,52.1607,52.1868,55967.0
2020-11-27 12:40:00,60.03,60.07,60.02,60.07,117961.0,52.1868,52.2216,52.1781,52.2216,117961.0
2020-11-27 12:50:00,60.06,60.09,60.0,60.08,455639.0,52.2129,52.239,52.1607,52.2303,455639.0
2020-11-30 09:30:00,59.26,59.3,59.04,59.09,506969.0,51.5174,51.5522,51.3261,51.3696,506969.0
2020-11-30 09:40:00,59.09,59.14,59.02,59.06,396654.0,51.3696,51.4131,51.3088,51.3435,396654.0
2020-11-30 09:50:00,59.05,59.22,59.04,59.16,345527.0,51.3348,51.4826,51.3261,51.4305,345527.0
2020-11-30 10:00:00,59.17,59.2,59.1,59.1,643748.0,51.4392,51.4652,51.3783,51.3783,643748.0
2020-11-30 10:10:00,59.1,59.17,59.07,59.08,1566169.0,51.3783,51.4392,51.3522,51.3609,1566169.0
2020-11-30 10:20:00,59.08,59.11,58.99,59.0,489743.0,51.3609,51.387,51.2827,51.2914,489743.0
2020-11-30 10:30:00,59.0,59.0,58.91,58.93,421533.0,51.2914,51.2914,51.2131,51.2305,421533.0
2020-11-30 10:40:00,58.92,58.93,58.76,58.86,463409.0,51.2218,51.2305,51.0827,51.1697,463409.0
2020-11-30 10:50:00,58.87,58.92,58.81,58.84,258730.0,51.1784,51.2218,51.1262,51.1523,258730.0
2020-11-30 11:00:00,58.84,58.87,58.79,58.85,186062.0,51.1523,51.1784,51.1088,51.161,186062.0
2020-11-30 11:10:00,58.84,58.89,58.81,58.82,237204.0,51.1523,51.1957,51.1262,51.1349,237204.0
2020-11-30 11:20:00,58.82,58.86,58.62,58.66,621849.0,51.1349,51.1697,50.961,50.9958,621849.0
2020-11-30 11:30:00,58.65,58.78,58.65,58.78,518358.0,50.9871,51.1001,50.9871,51.1001,518358.0
2020-11-30 11:40:00,58.77,58.77,58.69,58.74,140339.0,51.0914,51.0914,51.0219,51.0653,140339.0
2020-11-30 11:50:00,58.73,58.77,58.7,58.73,190845.0,51.0566,51.0914,51.0306,51.0566,190845.0
2020-11-30 12:00:00,58.73,58.75,58.71,58.73,197864.0,51.0566,51.074,51.0393,51.0566,197864.0
2020-11-30 12:10:00,58.74,58.81,58.72,58.76,81951.0,51.0653,51.1262,51.048,51.0827,81951.0
2020-11-30 12:20:00,58.76,58.78,58.73,58.77,265259.0,51.0827,51.1001,51.0566,51.0914,265259.0
2020-11-30 12:30:00,58.78,58.81,58.75,58.8,163912.0,51.1001,51.1262,51.074,51.1175,163912.0
2020-11-30 12:40:00,58.81,58.82,58.78,58.79,89177.0,51.1262,51.1349,51.1001,51.1088,89177.0
2020-11-30 12:50:00,58.8,58.83,58.78,58.82,127776.0,51.1175,51.1436,51.1001,51.1349,127776.0
2020-11-30 13:00:00,58.81,58.85,58.79,58.82,100717.0,51.1262,51.161,51.1088,51.1349,100717.0
2020-11-30 13:10:00,58.82,58.85,58.8,58.85,298759.0,51.1349,51.161,51.1175,51.161,298759.0
2020-11-30 13:20:00,58.85,58.9,58.84,58.87,291666.0,51.161,51.2044,51.1523,51.1784,291666.0
2020-11-30 13:30:00,58.87,58.91,58.86,58.9,230794.0,51.1784,51.2131,51.1697,51.2044,230794.0
2020-11-30 13:40:00,58.9,58.92,58.87,58.92,136029.0,51.2044,51.2218,51.1784,51.2218,136029.0
2020-11-30 13:50:00,58.91,58.92,58.88,58.9,110063.0,51.2131,51.2218,51.1871,51.2044,110063.0
2020-11-30 14:00:00,58.9,58.9,58.86,58.87,156225.0,51.2044,51.2044,51.1697,51.1784,156225.0
2020-11-30 14:10:00,58.86,58.88,58.84,58.88,165208.0,51.1697,51.1871,51.1523,51.1871,165208.0
2020-11-30 14:20:00,58.88,58.88,58.85,58.87,124665.0,51.1871,51.1871,51.161,51.1784,124665.0
2020-11-30 14:30:00,58.87,58.89,58.86,58.88,110919.0,51.1784,51.1957,51.1697,51.1871,110919.0
2020-11-30 14:40:00,58.87,58.93,58.86,58.92,1283685.0,51.1784,51.2305,51.1697,51.2218,1283685.0
2020-11-30 14:50:00,58.92,58.98,58.88,58.98,564518.0,51.2218,51.274,51.1871,51.274,564518.0
2020-11-30 15:00:00,58.98,59.0,58.9,58.92,492660.0,51.274,51.2914,51.2044,51.2218,492660.0
2020-11-30 15:10:00,58.92,58.93,58.88,58.92,545291.0,51.2218,51.2305,51.1871,51.2218,545291.0
2020-11-30 15:20:00,58.91,58.92,58.79,58.79,782630.0,51.2131,51.2218,51.1088,51.1088,782630.0
2020-11-30 15:30:00,58.79,58.83,58.75,58.76,310811.0,51.1088,51.1436,51.074,51.0827,310811.0
2020-11-30 15:40:00,58.77,58.77,58.69,58.69,493072.0,51.0914,51.0914,51.0219,51.0219,493072.0
2020-11-30 15:50:00,58.69,58.73,58.56,58.64,1843681.0,51.0219,51.0566,50.9089,50.9784,1843681.0
2020-12-01 09:30:00,59.6,59.6,59.32,59.41,649757.0,51.813,51.813,51.5696,51.6478,649757.0
2020-12-01 09:40:00,59.41,59.53,59.38,59.52,481502.0,51.6478,51.7521,51.6217,51.7434,481502.0
2020-12-01 09:50:00,59.52,59.54,59.48,59.53,233986.0,51.7434,51.7608,51.7087,51.7521,233986.0
2020-12-01 10:00:00,59.54,59.57,59.48,59.54,213422.0,51.7608,51.7869,51.7087,51.7608,213422.0
2020-12-01 10:10:00,59.54,59.66,59.54,59.64,471064.0,51.7608,51.8651,51.7608,51.8478,471064.0
2020-12-01 10:20:00,59.64,59.64,59.56,59.6,378961.0,51.8478,51.8478,51.7782,51.813,378961.0
2020-12-01 10:30:00,59.61,59.62,59.51,59.52,122970.0,51.8217,51.8304,51.7347,51.7434,122970.0
2020-12-01 10:40:00,59.52,59.63,59.51,59.63,270068.0,51.7434,51.8391,51.7347,51.8391,270068.0
2020-12-01 10:50:00,59.63,59.7,59.62,59.68,585298.0,51.8391,51.8999,51.8304,51.8825,585298.0
2020-12-01 11:00:00,59.69,59.72,59.66,59.7,156252.0,51.8912,51.9173,51.8651,51.8999,156252.0
2020-12-01 11:10:00,59.7,59.74,59.68,59.72,163294.0,51.8999,51.9347,51.8825,51.9173,163294.0
2020-12-01 11:20:00,59.71,59.74,59.69,59.73,184690.0,51.9086,51.9347,51.8912,51.926,184690.0
2020-12-01 11:30:00,59.73,59.77,59.67,59.7,359632.0,51.926,51.9608,51.8738,51.8999,359632.0
2020-12-01 11:40:00,59.71,59.76,59.71,59.75,132172.0,51.9086,51.9521,51.9086,51.9434,132172.0
2020-12-01 11:50:00,59.75,59.77,59.69,59.7,253509.0,51.9434,51.9608,51.8912,51.8999,253509.0
2020-12-01 12:00:00,59.69,59.82,59.69,59.79,232429.0,51.8912,52.0042,51.8912,51.9782,232429.0
2020-12-01 12:10:00,59.8,59.8,59.76,59.79,195344.0,51.9868,51.9868,51.9521,51.9782,195344.0
2020-12-01 12:20:00,59.79,59.81,59.76,59.79,187847.0,51.9782,51.9955,51.9521,51.9782,187847.0
2020-12-01 12:30:00,59.79,59.81,59.74,59.78,135450.0,51.9782,51.9955,51.9347,51.9695,135450.0
2020-12-01 12:40:00,59.78,59.86,59.76,59.85,43407.0,51.9695,52.039,51.9521,52.0303,43407.0
2020-12-01 12:50:00,59.85,59.88,59.82,59.87,87994.0,52.0303,52.0564,52.0042,52.0477,87994.0
2020-12-01 13:00:00,59.88,59.89,59.85,59.88,273586.0,52.0564,52.0651,52.0303,52.0564,273586.0
2020-12-01 13:10:00,59.89,59.9,59.81,59.85,94071.0,52.0651,52.0738,51.9955,52.0303,94071.0
2020-12-01 13:20:00,59.84,59.87,59.83,59.87,70111.0,52.0216,52.0477,52.0129,52.0477,70111.0
2020-12-01 13:30:00,59.87,59.91,59.85,59.91,93545.0,52.0477,52.0825,52.0303,52.0825,93545.0
2020-12-01 13:40:00,59.91,59.94,59.9,59.92,135828.0,52.0825,52.1086,52.0738,52.0912,135828.0
2020-12-01 13:50:00,59.92,59.94,59.88,59.93,121277.0,52.0912,52.1086,52.0564,52.0999,121277.0
2020-12-01 14:00:00,59.92,59.93,59.89,59.9,153418.0,52.0912,52.0999,52.0651,52.0738,153418.0
2020-12-01 14:10:00,59.9,59.93,59.9,59.93,165995.0,52.0738,52.0999,52.0738,52.0999,165995.0
2020-12-01 14:20:00,59.92,59.92,59.83,59.83,121645.0,52.0912,52.0912,52.0129,52.0129,121645.0
2020-12-01 14:30:00,59.84,59.85,59.8,59.8,71488.0,52.0216,52.0303,51.9868,51.9868,71488.0
2020-12-01 14:40:00,59.81,59.88,59.81,59.85,131664.0,51.9955,52.0564,51.9955,52.0303,131664.0
2020-12-01 14:50:00,59.86,59.86,59.81,59.83,222311.0,52.039,52.039,51.9955,52.0129,222311.0
2020-12-01 15:00:00,59.83,59.83,59.71,59.73,164175.0,52.0129,52.0129,51.9086,51.926,164175.0
2020-12-01 15:10:00,59.73,59.78,59.69,59.69,345970.0,51.926,51.9695,51.8912,51.8912,345970.0
2020-12-01 15:20:00,59.69,59.75,59.69,59.74,326048.0,51.8912,51.9434,51.8912,51.9347,326048.0
2020-12-01 15:30:00,59.74,59.75,59.68,59.69,273164.0,51.9347,51.9434,51.8825,51.8912,273164.0
2020-12-01 15:40:00,59.69,59.72,59.66,59.7,312683.0,51.8912,51.9173,51.8651,51.8999,312683.0
2020-12-01 15:50:00,59.7,59.78,59.67,59.76,1338504.0,51.8999,51.9695,51.8738,51.9521,1338504.0
2020-12-02 09:30:00,59.64,59.67,59.43,59.61,833681.0,51.8478,51.8738,51.6652,51.8217,833681.0
2020-12-02 09:40:00,59.6,59.64,59.55,59.61,256935.0,51.813,51.8478,51.7695,51.8217,256935.0
2020-12-02 09:50:00,59.6,59.77,59.59,59.76,275362.0,51.813,51.9608,51.8043,51.9521,275362.0
2020-12-02 10:00:00,59.77,59.8,59.74,59.77,316086.0,51.9608,51.9868,51.9347,51.9608,316086.0
2020-12-02 10:10:00,59.77,59.87,59.77,59.84,314737.0,51.9608,52.0477,51.9608,52.0216,314737.0
2020-12-02 10:20:00,59.84,59.84,59.72,59.76,197546.0,52.0216,52.0216,51.9173,51.9521,197546.0
2020-12-02 10:30:00,59.75,59.82,59.74,59.8,210145.0,51.9434,52.0042,51.9347,51.9868,210145.0
2020-12-02 10:40:00,59.8,59.82,59.76,59.76,186614.0,51.9868,52.0042,51.9521,51.9521,186614.0
2020-12-02 10:50:00,59.76,59.79,59.73,59.78,221982.0,51.9521,51.9782,51.926,51.9695,221982.0
2020-12-02 11:00:00,59.78,59.86,59.78,59.86,154150.0,51.9695,52.039,51.9695,52.039,154150.0
2020-12-02 11:10:00,59.86,59.87,59.83,59.87,122061.0,52.039,52.0477,52.0129,52.0477,122061.0
2020-12-02 11:20:00,59.88,59.89,59.84,59.86,108322.0,52.0564,52.0651,52.0216,52.039,108322.0
2020-12-02 11:30:00,59.86,59.91,59.83,59.9,141803.0,52.039,52.0825,52.0129,52.0738,141803.0
2020-12-02 11:40:00,59.9,59.92,59.87,59.92,101424.0,52.0738,52.0912,52.0477,52.0912,101424.0
2020-12-02 11:50:00,59.91,59.93,59.88,59.91,157734.0,52.0825,52.0999,52.0564,52.0825,157734.0
2020-12-02 12:00:00,59.9,59.92,59.87,59.91,170596.0,52.0738,52.0912,52.0477,52.0825,170596.0
2020-12-02 12:10:00,59.91,59.92,59.87,59.9,75078.0,52.0825,52.0912,52.0477,52.0738,75078.0
2020-12-02 12:20:00,59.9,59.92,59.88,59.91,156475.0,52.0738,52.0912,52.0564,52.0825,156475.0
2020-12-02 12:30:00,59.91,59.92,59.86,59.91,106729.0,52.0825,52.0912,52.039,52.0825,106729.0
2020-12-02 12:40:00,59.9,59.91,59.87,59.87,130634.0,52.0738,52.0825,52.0477,52.0477,130634.0
2020-12-02 12:50:00,59.86,59.9,59.84,59.87,179636.0,52.039,52.0738,52.0216,52.0477,179636.0
2020-12-02 13:00:00,59.87,59.9,59.84,59.9,124927.0,52.0477,52.0738,52.0216,52.0738,124927.0
2020-12-02 13:10:00,59.9,59.93,59.89,59.92,161757.0,52.0738,52.0999,52.0651,52.0912,161757.0
2020-12-02 13:20:00,59.91,59.92,59.88,59.89,138189.0,52.0825,52.0912,52.0564,52.0651,138189.0
2020-12-02 13:30:00,59.89,59.9,59.85,59.89,159101.0,52.0651,52.0738,52.0303,52.0651,159101.0
2020-12-02 13:40:00,59.89,59.89,59.83,59.86,174327.0,52.0651,52.0651,52.0129,52.039,174327.0
2020-12-02 13:50:00,59.85,59.9,59.83,59.85,171474.0,52.0303,52.0738,52.0129,52.0303,171474.0
2020-12-02 14:00:00,59.85,59.86,59.82,59.83,142989.0,52.0303,52.039,52.0042,52.0129,142989.0
2020-12-02 14:10:00,59.83,59.89,59.82,59.89,172269.0,52.0129,52.0651,52.0042,52.0651,172269.0
2020-12-02 14:20:00,59.89,59.9,59.88,59.9,126832.0,52.0651,52.0738,52.0564,52.0738,126832.0
2020-12-02 14:30:00,59.9,59.94,59.89,59.91,128643.0,52.0738,52.1086,52.0651,52.0825,128643.0
2020-12-02 14:40:00,59.9,59.93,59.88,59.93,232100.0,52.0738,52.0999,52.0564,52.0999,232100.0
2020-12-02 14:50:00,59.92,59.95,59.92,59.94,129192.0,52.0912,52.1173,52.0912,52.1086,129192.0
2020-12-02 15:00:00,59.95,59.97,59.93,59.97,148080.0,52.1173,52.1346,52.0999,52.1346,148080.0
2020-12-02 15:10:00,59.97,59.97,59.94,59.95,142902.0,52.1346,52.1346,52.1086,52.1173,142902.0
2020-12-02 15:20:00,59.94,59.97,59.92,59.93,138034.0,52.1086,52.1346,52.0912,52.0999,138034.0
2020-12-02 15:30:00,59.93,59.96,59.91,59.92,309534.0,52.0999,52.1259,52.0825,52.0912,309534.0
2020-12-02 15:40:00,59.92,59.95,59.9,59.9,399855.0,52.0912,52.1173,52.0738,52.0738,399855.0
2020-12-02 15:50:00,59.9,59.93,59.81,59.87,1269611.0,52.0738,52.0999,51.9955,52.0477,1269611.0
2020-12-03 09:30:00,60.4,60.5,60.35,60.48,743433.0,52.5085,52.5954,52.465,52.578,743433.0
2020-12-03 09:40:00,60.49,60.65,60.48,60.64,435373.0,52.5867,52.7258,52.578,52.7171,435373.0
2020-12-03 09:50:00,60.65,60.69,60.58,60.67,131348.0,52.7258,52.7606,52.6649,52.7432,131348.0
2020-12-03 10:00:00,60.67,60.75,60.66,60.68,85548.0,52.7432,52.8127,52.7345,52.7519,85548.0
2020-12-03 10:10:00,60.67,60.75,60.65,60.75,133735.0,52.7432,52.8127,52.7258,52.8127,133735.0
2020-12-03 10:20:00,60.74,60.76,60.69,60.71,119061.0,52.804,52.8214,52.7606,52.778,119061.0
2020-12-03 10:30:00,60.72,60.76,60.71,60.76,226973.0,52.7866,52.8214,52.778,52.8214,226973.0
2020-12-03 10:40:00,60.76,60.79,60.73,60.73,155240.0,52.8214,52.8475,52.7953,52.7953,155240.0
2020-12-03 10:50:00,60.72,60.74,60.66,60.67,200764.0,52.7866,52.804,52.7345,52.7432,200764.0
2020-12-03 11:00:00,60.67,60.68,60.59,60.59,150771.0,52.7432,52.7519,52.6736,52.6736,150771.0
2020-12-03 11:10:00,60.59,60.64,60.54,60.62,231004.0,52.6736,52.7171,52.6302,52.6997,231004.0
2020-12-03 11:20:00,60.62,60.67,60.6,60.67,242755.0,52.6997,52.7432,52.6823,52.7432,242755.0
2020-12-03 11:30:00,60.68,60.69,60.66,60.69,101364.0,52.7519,52.7606,52.7345,52.7606,101364.0
2020-12-03 11:40:00,60.69,60.7,60.63,60.64,128669.0,52.7606,52.7693,52.7084,52.7171,128669.0
2020-12-03 11:50:00,60.64,60.67,60.62,60.65,201122.0,52.7171,52.7432,52.6997,52.7258,201122.0
2020-12-03 12:00:00,60.66,60.68,60.61,60.62,278561.0,52.7345,52.7519,52.691,52.6997,278561.0
2020-12-03 12:10:00,60.62,60.62,60.55,60.56,163899.0,52.6997,52.6997,52.6389,52.6476,163899.0
2020-12-03 12:20:00,60.55,60.56,60.51,60.55,76529.0,52.6389,52.6476,52.6041,52.6389,76529.0
2020-12-03 12:30:00,60.55,60.6,60.54,60.55,159770.0,52.6389,52.6823,52.6302,52.6389,159770.0
2020-12-03 12:40:00,60.55,60.59,60.53,60.58,145474.0,52.6389,52.6736,52.6215,52.6649,145474.0
2020-12-03 12:50:00,60.59,60.61,60.57,60.6,226689.0,52.6736,52.691,52.6562,52.6823,226689.0
2020-12-03 13:00:00,60.6,60.62,60.56,60.57,144048.0,52.6823,52.6997,52.6476,52.6562,144048.0
2020-12-03 13:10:00,60.57,60.59,60.56,60.58,71298.0,52.6562,52.6736,52.6476,52.6649,71298.0
2020-12-03 13:20:00,60.58,60.59,60.55,60.58,87292.0,52.6649,52.6736,52.6389,52.6649,87292.0
2020-12-03 13:30:00,60.58,60.6,60.56,60.57,145731.0,52.6649,52.6823,52.6476,52.6562,145731.0
2020-12-03 13:40:00,60.57,60.6,60.55,60.59,136111.0,52.6562,52.6823,52.6389,52.6736,136111.0
2020-12-03 13:50:00,60.58,60.58,60.52,60.54,163881.0,52.6649,52.6649,52.6128,52.6302,163881.0
2020-12-03 14:00:00,60.54,60.59,60.53,60.56,303128.0,52.6302,52.6736,52.6215,52.6476,303128.0
2020-12-03 14:10:00,60.57,60.59,60.55,60.59,95728.0,52.6562,52.6736,52.6389,52.6736,95728.0
2020-12-03 14:20:00,60.59,60.59,60.57,60.58,109409.0,52.6736,52.6736,52.6562,52.6649,109409.0
2020-12-03 14:30:00,60.59,60.62,60.58,60.61,161743.0,52.6736,52.6997,52.6649,52.691,161743.0
2020-12-03 14:40:00,60.61,60.63,60.6,60.63,85009.0,52.691,52.7084,52.6823,52.7084,85009.0
2020-12-03 14:50:00,60.63,60.63,60.61,60.62,216818.0,52.7084,52.7084,52.691,52.6997,216818.0
2020-12-03 15:00:00,60.63,60.63,60.56,60.58,217888.0,52.7084,52.7084,52.6476,52.6649,217888.0
2020-12-03 15:10:00,60.57,60.62,60.56,60.61,228459.0,52.6562,52.6997,52.6476,52.691,228459.0
2020-12-03 15:20:00,60.61,60.64,60.59,60.64,289865.0,52.691,52.7171,52.6736,52.7171,289865.0
2020-12-03 15:30:00,60.64,60.64,60.56,60.56,334549.0,52.7171,52.7171,52.6476,52.6476,334549.0
2020-12-03 15:40:00,60.56,60.57,60.37,60.56,601125.0,52.6476,52.6562,52.4824,52.6476,601125.0
2020-12-03 15:50:00,60.57,60.57,60.35,60.5,1081548.0,52.6562,52.6562,52.465,52.5954,1081548.0
2020-12-04 09:30:00,60.95,61.06,60.91,61.0,316311.0,52.9866,53.0822,52.9518,53.0301,316311.0
2020-12-04 09:40:00,61.0,61.05,60.96,61.02,227271.0,53.0301,53.0735,52.9953,53.0475,227271.0
2020-12-04 09:50:00,61.02,61.06,60.98,61.0,153302.0,53.0475,53.0822,53.0127,53.0301,153302.0
2020-12-04 10:00:00,61.0,61.03,60.91,60.94,168861.0,53.0301,53.0561,52.9518,52.9779,168861.0
2020-12-04 10:10:00,60.93,60.94,60.84,60.89,501443.0,52.9692,52.9779,52.891,52.9344,501443.0
2020-12-04 10:20:00,60.89,60.92,60.84,60.89,147567.0,52.9344,52.9605,52.891,52.9344,147567.0
2020-12-04 10:30:00,60.9,61.06,60.89,61.05,147774.0,52.9431,53.0822,52.9344,53.0735,147774.0
2020-12-04 10:40:00,61.05,61.07,60.93,60.95,188014.0,53.0735,53.0909,52.9692,52.9866,188014.0
2020-12-04 10:50:00,60.95,60.97,60.91,60.95,267699.0,52.9866,53.004,52.9518,52.9866,267699.0
2020-12-04 11:00:00,60.95,61.03,60.93,61.03,169033.0,52.9866,53.0561,52.9692,53.0561,169033.0
2020-12-04 11:10:00,61.02,61.03,60.94,60.96,110619.0,53.0475,53.0561,52.9779,52.9953,110619.0
2020-12-04 11:20:00,60.96,61.04,60.95,61.03,140352.0,52.9953,53.0648,52.9866,53.0561,140352.0
2020-12-04 11:30:00,61.03,61.05,61.01,61.02,56615.0,53.0561,53.0735,53.0388,53.0475,56615.0
2020-12-04 11:40:00,61.01,61.06,61.0,61.05,109094.0,53.0388,53.0822,53.0301,53.0735,109094.0
2020-12-04 11:50:00,61.05,61.06,61.02,61.04,63724.0,53.0735,53.0822,53.0475,53.0648,63724.0
2020-12-04 12:00:00,61.04,61.07,61.02,61.04,179936.0,53.0648,53.0909,53.0475,53.0648,179936.0
2020-12-04 12:10:00,61.03,61.07,61.01,61.07,116802.0,53.0561,53.0909,53.0388,53.0909,116802.0
2020-12-04 12:20:00,61.07,61.09,61.06,61.09,80350.0,53.0909,53.1083,53.0822,53.1083,80350.0
2020-12-04 12:30:00,61.09,61.11,61.03,61.05,132327.0,53.1083,53.1257,53.0561,53.0735,132327.0
2020-12-04 12:40:00,61.05,61.06,61.02,61.05,118883.0,53.0735,53.0822,53.0475,53.0735,118883.0
2020-12-04 12:50:00,61.03,61.05,61.02,61.04,46761.0,53.0561,53.0735,53.0475,53.0648,46761.0
2020-12-04 13:00:00,61.04,61.05,61.0,61.02,177585.0,53.0648,53.0735,53.0301,53.0475,177585.0
2020-12-04 13:10:00,61.02,61.06,61.01,61.05,293486.0,53.0475,53.0822,53.0388,53.0735,293486.0
2020-12-04 13:20:00,61.04,61.05,61.03,61.05,197094.0,53.0648,53.0735,53.0561,53.0735,197094.0
2020-12-04 13:30:00,61.05,61.07,61.04,61.05,71512.0,53.0735,53.0909,53.0648,53.0735,71512.0
2020-12-04 13:40:00,61.05,61.06,61.02,61.05,97983.0,53.0735,53.0822,53.0475,53.0735,97983.0
2020-12-04 13:50:00,61.05,61.07,61.02,61.04,78175.0,53.0735,53.0909,53.0475,53.0648,78175.0
2020-12-04 14:00:00,61.03,61.04,61.01,61.04,95301.0,53.0561,53.0648,53.0388,53.0648,95301.0
2020-12-04 14:10:00,61.04,61.05,60.99,61.04,80072.0,53.0648,53.0735,53.0214,53.0648,80072.0
2020-12-04 14:20:00,61.04,61.05,60.98,61.0,159682.0,53.0648,53.0735,53.0127,53.0301,159682.0
2020-12-04 14:30:00,61.0,61.01,60.95,60.99,112242.0,53.0301,53.0388,52.9866,53.0214,112242.0
2020-12-04 14:40:00,60.99,61.06,60.97,61.05,264717.0,53.0214,53.0822,53.004,53.0735,264717.0
2020-12-04 14:50:00,61.06,61.09,61.05,61.09,150327.0,53.0822,53.1083,53.0735,53.1083,150327.0
2020-12-04 15:00:00,61.08,61.1,61.06,61.08,192572.0,53.0996,53.117,53.0822,53.0996,192572.0
2020-12-04 15:10:00,61.07,61.09,61.03,61.07,230258.0,53.0909,53.1083,53.0561,53.0909,230258.0
2020-12-04 15:20:00,61.07,61.09,61.04,61.08,329718.0,53.0909,53.1083,53.0648,53.0996,329718.0
2020-12-04 15:30:00,61.08,61.1,61.07,61.08,371822.0,53.0996,53.117,53.0909,53.0996,371822.0
2020-12-04 15:40:00,61.08,61.1,61.03,61.05,322076.0,53.0996,53.117,53.0561,53.0735,322076.0
2020-12-04 15:50:00,61.04,61.11,61.02,61.11,1079256.0,53.0648,53.1257,53.0475,53.1257,1079256.0
2020-12-07 09:40:00,60.65,61.15,60.51,61.06,556856.0,52.7258,53.1605,52.6041,53.0822,556856.0
2020-12-07 09:50:00,61.05,61.11,61.04,61.11,401355.0,53.0735,53.1257,53.0648,53.1257,401355.0
2020-12-07 10:00:00,61.12,61.14,61.07,61.12,246314.0,53.1344,53.1518,53.0909,53.1344,246314.0
2020-12-07 10:10:00,61.13,61.17,61.13,61.15,229688.0,53.1431,53.1779,53.1431,53.1605,229688.0
2020-12-07 10:20:00,61.15,61.19,61.14,61.15,295169.0,53.1605,53.1952,53.1518,53.1605,295169.0
2020-12-07 10:30:00,61.15,61.18,61.13,61.16,262574.0,53.1605,53.1865,53.1431,53.1692,262574.0
2020-12-07 10:40:00,61.16,61.19,61.14,61.19,104791.0,53.1692,53.1952,53.1518,53.1952,104791.0
2020-12-07 10:50:00,61.19,61.21,61.16,61.18,163710.0,53.1952,53.2126,53.1692,53.1865,163710.0
2020-12-07 11:00:00,61.19,61.24,61.17,61.24,269960.0,53.1952,53.2387,53.1779,53.2387,269960.0
2020-12-07 11:10:00,61.24,61.26,61.22,61.23,181722.0,53.2387,53.2561,53.2213,53.23,181722.0
2020-12-07 11:20:00,61.22,61.26,61.2,61.26,248097.0,53.2213,53.2561,53.2039,53.2561,248097.0
2020-12-07 11:30:00,61.25,61.26,61.2,61.23,137440.0,53.2474,53.2561,53.2039,53.23,137440.0
2020-12-07 11:40:00,61.23,61.25,61.21,61.21,100858.0,53.23,53.2474,53.2126,53.2126,100858.0
2020-12-07 11:50:00,61.21,61.23,61.19,61.2,392633.0,53.2126,53.23,53.1952,53.2039,392633.0
2020-12-07 12:00:00,61.2,61.21,61.16,61.21,159251.0,53.2039,53.2126,53.1692,53.2126,159251.0
2020-12-07 12:10:00,61.21,61.23,61.2,61.2,96991.0,53.2126,53.23,53.2039,53.2039,96991.0
2020-12-07 12:20:00,61.2,61.24,61.2,61.21,146972.0,53.2039,53.2387,53.2039,53.2126,146972.0
2020-12-07 12:30:00,61.21,61.22,61.19,61.21,66221.0,53.2126,53.2213,53.1952,53.2126,66221.0
2020-12-07 12:40:00,61.2,61.21,61.18,61.21,102768.0,53.2039,53.2126,53.1865,53.2126,102768.0
2020-12-07 12:50:00,61.21,61.22,61.18,61.18,149697.0,53.2126,53.2213,53.1865,53.1865,149697.0
2020-12-07 13:00:00,61.18,61.19,61.12,61.14,187181.0,53.1865,53.1952,53.1344,53.1518,187181.0
2020-12-07 13:10:00,61.15,61.15,61.09,61.1,183480.0,53.1605,53.1605,53.1083,53.117,183480.0
2020-12-07 13:20:00,61.09,61.11,61.06,61.07,162454.0,53.1083,53.1257,53.0822,53.0909,162454.0
2020-12-07 13:30:00,61.07,61.09,61.04,61.05,124610.0,53.0909,53.1083,53.0648,53.0735,124610.0
2020-12-07 13:40:00,61.05,61.06,60.99,60.99,126663.0,53.0735,53.0822,53.0214,53.0214,126663.0
2020-12-07 13:50:00,60.99,61.05,60.99,61.03,137146.0,53.0214,53.0735,53.0214,53.0561,137146.0
2020-12-07 14:00:00,61.03,61.06,61.0,61.05,155208.0,53.0561,53.0822,53.0301,53.0735,155208.0
2020-12-07 14:10:00,61.05,61.06,61.01,61.04,90866.0,53.0735,53.0822,53.0388,53.0648,90866.0
2020-12-07 14:20:00,61.04,61.06,61.03,61.05,72210.0,53.0648,53.0822,53.0561,53.0735,72210.0
2020-12-07 14:30:00,61.04,61.07,61.03,61.04,96229.0,53.0648,53.0909,53.0561,53.0648,96229.0
2020-12-07 14:40:00,61.04,61.07,61.03,61.05,109190.0,53.0648,53.0909,53.0561,53.0735,109190.0
2020-12-07 14:50:00,61.05,61.05,60.97,60.97,126145.0,53.0735,53.0735,53.004,53.004,126145.0
2020-12-07 15:00:00,60.97,61.01,60.93,60.93,137176.0,53.004,53.0388,52.9692,52.9692,137176.0
2020-12-07 15:10:00,60.94,60.98,60.93,60.96,206189.0,52.9779,53.0127,52.9692,52.9953,206189.0
2020-12-07 15:20:00,60.96,60.97,60.92,60.95,399054.0,52.9953,53.004,52.9605,52.9866,399054.0
2020-12-07 15:30:00,60.94,61.0,60.94,60.96,259730.0,52.9779,53.0301,52.9779,52.9953,259730.0
2020-12-07 15:40:00,60.95,60.96,60.85,60.9,404703.0,52.9866,52.9953,52.8997,52.9431,404703.0
2020-12-07 15:50:00,60.9,61.07,60.89,61.07,503650.0,52.9431,53.0909,52.9344,53.0909,503650.0
2020-12-08 09:30:00,60.99,61.04,60.94,61.01,630830.0,53.0214,53.0648,52.9779,53.0388,630830.0
2020-12-08 09:40:00,61.02,61.06,60.98,61.03,410341.0,53.0475,53.0822,53.0127,53.0561,410341.0
2020-12-08 09:50:00,61.02,61.04,60.96,61.0,802450.0,53.0475,53.0648,52.9953,53.0301,802450.0
2020-12-08 10:00:00,61.0,61.05,60.97,61.04,547041.0,53.0301,53.0735,53.004,53.0648,547041.0
2020-12-08 10:10:00,61.05,61.05,60.87,60.87,309092.0,53.0735,53.0735,52.917,52.917,309092.0
2020-12-08 10:20:00,60.87,60.88,60.82,60.88,198450.0,52.917,52.9257,52.8736,52.9257,198450.0
2020-12-08 10:30:00,60.88,60.97,60.86,60.95,199212.0,52.9257,53.004,52.9084,52.9866,199212.0
2020-12-08 10:40:00,60.95,60.99,60.94,60.98,177524.0,52.9866,53.0214,52.9779,53.0127,177524.0
2020-12-08 10:50:00,60.99,61.01,60.94,61.01,205768.0,53.0214,53.0388,52.9779,53.0388,205768.0
2020-12-08 11:00:00,61.01,61.05,61.01,61.02,329686.0,53.0388,53.0735,53.0388,53.0475,329686.0
2020-12-08 11:10:00,61.02,61.06,61.0,61.05,159481.0,53.0475,53.0822,53.0301,53.0735,159481.0
2020-12-08 11:20:00,61.04,61.06,61.01,61.04,176293.0,53.0648,53.0822,53.0388,53.0648,176293.0
2020-12-08 11:30:00,61.03,61.08,61.0,61.01,363737.0,53.0561,53.0996,53.0301,53.0388,363737.0
2020-12-08 11:40:00,61.01,61.02,60.97,61.01,485193.0,53.0388,53.0475,53.004,53.0388,485193.0
2020-12-08 11:50:00,61.01,61.05,61.01,61.04,214073.0,53.0388,53.0735,53.0388,53.0648,214073.0
2020-12-08 12:00:00,61.04,61.08,61.02,61.03,154407.0,53.0648,53.0996,53.0475,53.0561,154407.0
2020-12-08 12:10:00,61.03,61.04,61.01,61.02,56351.0,53.0561,53.0648,53.0388,53.0475,56351.0
2020-12-08 12:20:00,61.01,61.03,61.0,61.0,129712.0,53.0388,53.0561,53.0301,53.0301,129712.0
2020-12-08 12:30:00,61.0,61.01,60.94,60.95,219265.0,53.0301,53.0388,52.9779,52.9866,219265.0
2020-12-08 12:40:00,60.97,60.97,60.93,60.94,127209.0,53.004,53.004,52.9692,52.9779,127209.0
2020-12-08 12:50:00,60.93,60.98,60.92,60.96,89581.0,52.9692,53.0127,52.9605,52.9953,89581.0
2020-12-08 13:00:00,60.96,61.01,60.94,61.01,160892.0,52.9953,53.0388,52.9779,53.0388,160892.0
2020-12-08 13:10:00,61.01,61.02,61.0,61.0,113221.0,53.0388,53.0475,53.0301,53.0301,113221.0
2020-12-08 13:20:00,61.0,61.02,60.99,61.02,75042.0,53.0301,53.0475,53.0214,53.0475,75042.0
2020-12-08 13:30:00,61.02,61.02,60.99,61.01,135672.0,53.0475,53.0475,53.0214,53.0388,135672.0
2020-12-08 13:40:00,61.01,61.03,61.0,61.02,79791.0,53.0388,53.0561,53.0301,53.0475,79791.0
2020-12-08 13:50:00,61.02,61.04,61.01,61.04,245324.0,53.0475,53.0648,53.0388,53.0648,245324.0
2020-12-08 14:00:00,61.04,61.05,61.0,61.02,251045.0,53.0648,53.0735,53.0301,53.0475,251045.0
2020-12-08 14:10:00,61.02,61.05,60.99,61.04,216146.0,53.0475,53.0735,53.0214,53.0648,216146.0
2020-12-08 14:20:00,61.05,61.08,61.04,61.07,88720.0,53.0735,53.0996,53.0648,53.0909,88720.0
2020-12-08 14:30:00,61.07,61.09,61.03,61.03,109203.0,53.0909,53.1083,53.0561,53.0561,109203.0
2020-12-08 14:40:00,61.02,61.04,61.01,61.02,170565.0,53.0475,53.0648,53.0388,53.0475,170565.0
2020-12-08 14:50:00,61.02,61.06,61.01,61.04,126446.0,53.0475,53.0822,53.0388,53.0648,126446.0
2020-12-08 15:00:00,61.04,61.06,61.04,61.06,153466.0,53.0648,53.0822,53.0648,53.0822,153466.0
2020-12-08 15:10:00,61.06,61.07,61.05,61.05,129632.0,53.0822,53.0909,53.0735,53.0735,129632.0
2020-12-08 15:20:00,61.06,61.08,61.05,61.05,148371.0,53.0822,53.0996,53.0735,53.0735,148371.0
2020-12-08 15:30:00,61.05,61.08,61.05,61.07,193731.0,53.0735,53.0996,53.0735,53.0909,193731.0
2020-12-08 15:40:00,61.07,61.07,61.01,61.02,316050.0,53.0909,53.0909,53.0388,53.0475,316050.0
2020-12-08 15:50:00,61.02,61.11,61.01,61.1,340617.0,53.0475,53.1257,53.0388,53.117,340617.0
2020-12-09 09:30:00,61.31,61.31,61.06,61.11,666510.0,53.2996,53.2996,53.0822,53.1257,666510.0
2020-12-09 09:40:00,61.11,61.17,61.08,61.12,233297.0,53.1257,53.1779,53.0996,53.1344,233297.0
2020-12-09 09:50:00,61.11,61.14,61.05,61.12,312711.0,53.1257,53.1518,53.0735,53.1344,312711.0
2020-12-09 10:00:00,61.13,61.13,61.03,61.06,196035.0,53.1431,53.1431,53.0561,53.0822,196035.0
2020-12-09 10:10:00,61.07,61.1,60.96,61.09,290485.0,53.0909,53.117,52.9953,53.1083,290485.0
2020-12-09 10:20:00,61.09,61.1,61.04,61.08,162029.0,53.1083,53.117,53.0648,53.0996,162029.0
2020-12-09 10:30:00,61.08,61.11,60.96,60.97,168826.0,53.0996,53.1257,52.9953,53.004,168826.0
2020-12-09 10:40:00,60.96,61.01,60.95,61.0,116570.0,52.9953,53.0388,52.9866,53.0301,116570.0
2020-12-09 10:50:00,61.0,61.01,60.96,61.0,193765.0,53.0301,53.0388,52.9953,53.0301,193765.0
2020-12-09 11:00:00,60.99,60.99,60.89,60.93,285644.0,53.0214,53.0214,52.9344,52.9692,285644.0
2020-12-09 11:10:00,60.93,60.95,60.89,60.89,578874.0,52.9692,52.9866,52.9344,52.9344,578874.0
2020-12-09 11:20:00,60.89,60.9,60.85,60.88,509337.0,52.9344,52.9431,52.8997,52.9257,509337.0
2020-12-09 11:30:00,60.88,60.91,60.86,60.88,418737.0,52.9257,52.9518,52.9084,52.9257,418737.0
2020-12-09 11:40:00,60.89,60.9,60.82,60.83,241858.0,52.9344,52.9431,52.8736,52.8823,241858.0
2020-12-09 11:50:00,60.83,60.91,60.76,60.91,547845.0,52.8823,52.9518,52.8214,52.9518,547845.0
2020-12-09 12:00:00,60.91,60.93,60.86,60.92,281893.0,52.9518,52.9692,52.9084,52.9605,281893.0
2020-12-09 12:10:00,60.91,60.91,60.78,60.79,98482.0,52.9518,52.9518,52.8388,52.8475,98482.0
2020-12-09 12:20:00,60.77,60.79,60.74,60.79,45305.0,52.8301,52.8475,52.804,52.8475,45305.0
2020-12-09 12:30:00,60.78,60.78,60.68,60.69,139480.0,52.8388,52.8388,52.7519,52.7606,139480.0
2020-12-09 12:40:00,60.68,60.71,60.61,60.62,108628.0,52.7519,52.778,52.691,52.6997,108628.0
2020-12-09 12:50:00,60.62,60.72,60.59,60.68,171047.0,52.6997,52.7866,52.6736,52.7519,171047.0
2020-12-09 13:00:00,60.67,60.67,60.58,60.67,102538.0,52.7432,52.7432,52.6649,52.7432,102538.0
2020-12-09 13:10:00,60.67,60.69,60.62,60.66,88695.0,52.7432,52.7606,52.6997,52.7345,88695.0
2020-12-09 13:20:00,60.66,60.68,60.59,60.62,223237.0,52.7345,52.7519,52.6736,52.6997,223237.0
2020-12-09 13:30:00,60.62,60.62,60.47,60.51,128386.0,52.6997,52.6997,52.5693,52.6041,128386.0
2020-12-09 13:40:00,60.51,60.54,60.46,60.52,96433.0,52.6041,52.6302,52.5606,52.6128,96433.0
2020-12-09 13:50:00,60.52,60.53,60.32,60.33,174946.0,52.6128,52.6215,52.4389,52.4476,174946.0
2020-12-09 14:00:00,60.33,60.44,60.32,60.42,139424.0,52.4476,52.5432,52.4389,52.5258,139424.0
2020-12-09 14:10:00,60.41,60.5,60.38,60.48,455557.0,52.5171,52.5954,52.4911,52.578,455557.0
2020-12-09 14:20:00,60.47,60.54,60.45,60.54,124811.0,52.5693,52.6302,52.5519,52.6302,124811.0
2020-12-09 14:30:00,60.54,60.54,60.47,60.48,72191.0,52.6302,52.6302,52.5693,52.578,72191.0
2020-12-09 14:40:00,60.48,60.51,60.44,60.49,145196.0,52.578,52.6041,52.5432,52.5867,145196.0
2020-12-09 14:50:00,60.49,60.52,60.45,60.5,183889.0,52.5867,52.6128,52.5519,52.5954,183889.0
2020-12-09 15:00:00,60.5,60.55,60.47,60.54,202748.0,52.5954,52.6389,52.5693,52.6302,202748.0
2020-12-09 15:10:00,60.54,60.56,60.49,60.51,120119.0,52.6302,52.6476,52.5867,52.6041,120119.0
2020-12-09 15:20:00,60.51,60.54,60.43,60.47,54661.0,52.6041,52.6302,52.5345,52.5693,54661.0
2020-12-09 15:30:00,60.47,60.53,60.47,60.52,117266.0,52.5693,52.6215,52.5693,52.6128,117266.0
2020-12-09 15:40:00,60.52,60.65,60.51,60.59,167348.0,52.6128,52.7258,52.6041,52.6736,167348.0
2020-12-09 15:50:00,60.6,60.68,60.6,60.62,706615.0,52.6823,52.7519,52.6823,52.6997,706615.0
2020-12-10 09:30:00,60.55,60.87,60.53,60.86,729969.0,52.6389,52.917,52.6215,52.9084,729969.0
2020-12-10 09:40:00,60.86,60.97,60.84,60.97,625146.0,52.9084,53.004,52.891,53.004,625146.0
2020-12-10 09:50:00,60.97,61.12,60.97,61.07,423102.0,53.004,53.1344,53.004,53.0909,423102.0
2020-12-10 10:00:00,61.08,61.14,61.04,61.12,231174.0,53.0996,53.1518,53.0648,53.1344,231174.0
2020-12-10 10:10:00,61.12,61.13,61.03,61.08,149520.0,53.1344,53.1431,53.0561,53.0996,149520.0
2020-12-10 10:20:00,61.08,61.13,61.07,61.1,66503.0,53.0996,53.1431,53.0909,53.117,66503.0
2020-12-10 10:30:00,61.11,61.22,61.08,61.22,105387.0,53.1257,53.2213,53.0996,53.2213,105387.0
2020-12-10 10:40:00,61.22,61.24,61.18,61.19,81359.0,53.2213,53.2387,53.1865,53.1952,81359.0
2020-12-10 10:50:00,61.19,61.26,61.19,61.23,55252.0,53.1952,53.2561,53.1952,53.23,55252.0
2020-12-10 11:00:00,61.23,61.29,61.21,61.24,102473.0,53.23,53.2822,53.2126,53.2387,102473.0
2020-12-10 11:10:00,61.23,61.3,61.2,61.29,182703.0,53.23,53.2909,53.2039,53.2822,182703.0
2020-12-10 11:20:00,61.29,61.31,61.25,61.25,179822.0,53.2822,53.2996,53.2474,53.2474,179822.0
2020-12-10 11:30:00,61.25,61.28,61.18,61.2,171188.0,53.2474,53.2735,53.1865,53.2039,171188.0
2020-12-10 11:40:00,61.19,61.19,61.13,61.17,108585.0,53.1952,53.1952,53.1431,53.1779,108585.0
2020-12-10 11:50:00,61.17,61.17,61.08,61.13,118796.0,53.1779,53.1779,53.0996,53.1431,118796.0
2020-12-10 12:00:00,61.12,61.24,61.11,61.23,101398.0,53.1344,53.2387,53.1257,53.23,101398.0
2020-12-10 12:10:00,61.22,61.24,61.21,61.21,71964.0,53.2213,53.2387,53.2126,53.2126,71964.0
2020-12-10 12:20:00,61.21,61.23,61.18,61.23,64018.0,53.2126,53.23,53.1865,53.23,64018.0
2020-12-10 12:30:00,61.23,61.26,61.21,61.22,68411.0,53.23,53.2561,53.2126,53.2213,68411.0
2020-12-10 12:40:00,61.22,61.25,61.19,61.2,59843.0,53.2213,53.2474,53.1952,53.2039,59843.0
2020-12-10 12:50:00,61.19,61.2,61.13,61.16,88774.0,53.1952,53.2039,53.1431,53.1692,88774.0
2020-12-10 13:00:00,61.15,61.24,61.15,61.23,98128.0,53.1605,53.2387,53.1605,53.23,98128.0
2020-12-10 13:10:00,61.23,61.29,61.22,61.28,50706.0,53.23,53.2822,53.2213,53.2735,50706.0
2020-12-10 13:20:00,61.28,61.31,61.26,61.3,71355.0,53.2735,53.2996,53.2561,53.2909,71355.0
2020-12-10 13:30:00,61.29,61.31,61.25,61.28,76136.0,53.2822,53.2996,53.2474,53.2735,76136.0
2020-12-10 13:40:00,61.27,61.29,61.25,61.26,62247.0,53.2648,53.2822,53.2474,53.2561,62247.0
2020-12-10 13:50:00,61.27,61.31,61.26,61.31,85646.0,53.2648,53.2996,53.2561,53.2996,85646.0
2020-12-10 14:00:00,61.31,61.32,61.24,61.26,127512.0,53.2996,53.3083,53.2387,53.2561,127512.0
2020-12-10 14:10:00,61.26,61.27,61.19,61.21,78367.0,53.2561,53.2648,53.1952,53.2126,78367.0
2020-12-10 14:20:00,61.21,61.24,61.18,61.2,118821.0,53.2126,53.2387,53.1865,53.2039,118821.0
2020-12-10 14:30:00,61.19,61.26,61.19,61.26,55462.0,53.1952,53.2561,53.1952,53.2561,55462.0
2020-12-10 14:40:00,61.26,61.29,61.24,61.27,98263.0,53.2561,53.2822,53.2387,53.2648,98263.0
2020-12-10 14:50:00,61.28,61.29,61.22,61.23,84705.0,53.2735,53.2822,53.2213,53.23,84705.0
2020-12-10 15:00:00,61.23,61.28,61.23,61.26,126385.0,53.23,53.2735,53.23,53.2561,126385.0
2020-12-10 15:10:00,61.26,61.33,61.24,61.32,338570.0,53.2561,53.3169,53.2387,53.3083,338570.0
2020-12-10 15:20:00,61.32,61.35,61.3,61.33,136119.0,53.3083,53.3343,53.2909,53.3169,136119.0
2020-12-10 15:30:00,61.33,61.39,61.33,61.38,138076.0,53.3169,53.3691,53.3169,53.3604,138076.0
2020-12-10 15:40:00,61.37,61.45,61.37,61.42,531191.0,53.3517,53.4213,53.3517,53.3952,531191.0
2020-12-10 15:50:00,61.41,61.43,61.36,61.4,1086763.0,53.3865,53.4039,53.343,53.3778,1086763.0
2020-12-11 09:30:00,61.04,61.09,60.92,61.02,391038.0,53.0648,53.1083,52.9605,53.0475,391038.0
2020-12-11 09:40:00,61.03,61.04,60.85,60.99,419052.0,53.0561,53.0648,52.8997,53.0214,419052.0
2020-12-11 09:50:00,60.98,61.05,60.92,61.0,250668.0,53.0127,53.0735,52.9605,53.0301,250668.0
2020-12-11 10:00:00,61.0,61.09,60.99,61.05,113132.0,53.0301,53.1083,53.0214,53.0735,113132.0
2020-12-11 10:10:00,61.04,61.15,61.04,61.14,183040.0,53.0648,53.1605,53.0648,53.1518,183040.0
2020-12-11 10:20:00,61.14,61.19,61.12,61.14,178061.0,53.1518,53.1952,53.1344,53.1518,178061.0
2020-12-11 10:30:00,61.15,61.15,61.09,61.12,101658.0,53.1605,53.1605,53.1083,53.1344,101658.0
2020-12-11 10:40:00,61.11,61.13,61.07,61.07,58616.0,53.1257,53.1431,53.0909,53.0909,58616.0
2020-12-11 10:50:00,61.07,61.08,60.99,61.04,130802.0,53.0909,53.0996,53.0214,53.0648,130802.0
2020-12-11 11:00:00,61.05,61.14,61.04,61.09,108711.0,53.0735,53.1518,53.0648,53.1083,108711.0
2020-12-11 11:10:00,61.1,61.13,61.06,61.12,72642.0,53.117,53.1431,53.0822,53.1344,72642.0
2020-12-11 11:20:00,61.12,61.13,61.04,61.06,471443.0,53.1344,53.1431,53.0648,53.0822,471443.0
2020-12-11 11:30:00,61.05,61.08,61.02,61.04,226066.0,53.0735,53.0996,53.0475,53.0648,226066.0
2020-12-11 11:40:00,61.03,61.08,61.02,61.08,259686.0,53.0561,53.0996,53.0475,53.0996,259686.0
2020-12-11 11:50:00,61.08,61.09,61.04,61.08,130467.0,53.0996,53.1083,53.0648,53.0996,130467.0
2020-12-11 12:00:00,61.08,61.11,61.05,61.05,120738.0,53.0996,53.1257,53.0735,53.0735,120738.0
2020-12-11 12:10:00,61.06,61.06,60.97,60.97,90526.0,53.0822,53.0822,53.004,53.004,90526.0
2020-12-11 12:20:00,60.96,60.96,60.93,60.96,337530.0,52.9953,52.9953,52.9692,52.9953,337530.0
2020-12-11 12:30:00,60.96,60.97,60.89,60.91,86234.0,52.9953,53.004,52.9344,52.9518,86234.0
2020-12-11 12:40:00,60.9,60.96,60.9,60.95,59686.0,52.9431,52.9953,52.9431,52.9866,59686.0
2020-12-11 12:50:00,60.94,61.05,60.94,61.03,148618.0,52.9779,53.0735,52.9779,53.0561,148618.0
2020-12-11 13:00:00,61.03,61.03,60.99,61.0,106320.0,53.0561,53.0561,53.0214,53.0301,106320.0
2020-12-11 13:10:00,61.01,61.05,61.0,61.02,96846.0,53.0388,53.0735,53.0301,53.0475,96846.0
2020-12-11 13:20:00,61.02,61.02,60.97,61.0,79006.0,53.0475,53.0475,53.004,53.0301,79006.0
2020-12-11 13:30:00,61.0,61.07,60.99,61.05,73957.0,53.0301,53.0909,53.0214,53.0735,73957.0
2020-12-11 13:40:00,61.05,61.07,61.04,61.06,67470.0,53.0735,53.0909,53.0648,53.0822,67470.0
2020-12-11 13:50:00,61.06,61.12,61.05,61.11,126570.0,53.0822,53.1344,53.0735,53.1257,126570.0
2020-12-11 14:00:00,61.11,61.11,61.05,61.08,90142.0,53.1257,53.1257,53.0735,53.0996,90142.0
2020-12-11 14:10:00,61.08,61.09,61.06,61.08,68977.0,53.0996,53.1083,53.0822,53.0996,68977.0
2020-12-11 14:20:00,61.08,61.13,61.06,61.11,114957.0,53.0996,53.1431,53.0822,53.1257,114957.0
2020-12-11 14:30:00,61.11,61.16,61.11,61.14,93687.0,53.1257,53.1692,53.1257,53.1518,93687.0
2020-12-11 14:40:00,61.14,61.17,61.12,61.15,159244.0,53.1518,53.1779,53.1344,53.1605,159244.0
2020-12-11 14:50:00,61.15,61.16,61.11,61.16,64897.0,53.1605,53.1692,53.1257,53.1692,64897.0
2020-12-11 15:00:00,61.16,61.17,61.1,61.12,59525.0,53.1692,53.1779,53.117,53.1344,59525.0
2020-12-11 15:10:00,61.11,61.17,61.11,61.16,69690.0,53.1257,53.1779,53.1257,53.1692,69690.0
2020-12-11 15:20:00,61.17,61.17,61.11,61.13,66853.0,53.1779,53.1779,53.1257,53.1431,66853.0
2020-12-11 15:30:00,61.12,61.15,61.05,61.06,398864.0,53.1344,53.1605,53.0735,53.0822,398864.0
2020-12-11 15:40:00,61.06,61.06,60.97,61.0,330643.0,53.0822,53.0822,53.004,53.0301,330643.0
2020-12-11 15:50:00,61.0,61.02,60.95,61.01,534395.0,53.0301,53.0475,52.9866,53.0388,534395.0
2020-12-14 09:30:00,60.44,60.46,60.28,60.38,484357.0,53.1769,53.1945,53.0361,53.1241,484357.0
2020-12-14 09:40:00,60.38,60.38,60.28,60.29,268964.0,53.1241,53.1241,53.0361,53.0449,268964.0
2020-12-14 09:50:00,60.29,60.31,60.25,60.3,314948.0,53.0449,53.0625,53.0098,53.0537,314948.0
2020-12-14 10:00:00,60.31,60.33,60.23,60.24,119233.0,53.0625,53.0801,52.9922,53.001,119233.0
2020-12-14 10:10:00,60.23,60.26,60.2,60.23,136659.0,52.9922,53.0185,52.9658,52.9922,136659.0
2020-12-14 10:20:00,60.21,60.29,60.19,60.29,157503.0,52.9746,53.0449,52.957,53.0449,157503.0
2020-12-14 10:30:00,60.29,60.3,60.24,60.26,169532.0,53.0449,53.0537,53.001,53.0185,169532.0
2020-12-14 10:40:00,60.26,60.29,60.23,60.24,105116.0,53.0185,53.0449,52.9922,53.001,105116.0
2020-12-14 10:50:00,60.24,60.25,60.16,60.18,77433.0,53.001,53.0098,52.9306,52.9482,77433.0
2020-12-14 11:00:00,60.16,60.19,60.12,60.12,177871.0,52.9306,52.957,52.8954,52.8954,177871.0
2020-12-14 11:10:00,60.12,60.23,60.12,60.22,76585.0,52.8954,52.9922,52.8954,52.9834,76585.0
2020-12-14 11:20:00,60.23,60.24,60.12,60.14,547396.0,52.9922,53.001,52.8954,52.913,547396.0
2020-12-14 11:30:00,60.14,60.17,60.09,60.12,261162.0,52.913,52.9394,52.869,52.8954,261162.0
2020-12-14 11:40:00,60.1,60.2,60.1,60.19,207811.0,52.8778,52.9658,52.8778,52.957,207811.0
2020-12-14 11:50:00,60.2,60.23,60.19,60.22,68193.0,52.9658,52.9922,52.957,52.9834,68193.0
2020-12-14 12:00:00,60.22,60.24,60.19,60.22,112483.0,52.9834,53.001,52.957,52.9834,112483.0
2020-12-14 12:10:00,60.23,60.26,60.2,60.21,618952.0,52.9922,53.0185,52.9658,52.9746,618952.0
2020-12-14 12:20:00,60.21,60.23,60.19,60.2,140810.0,52.9746,52.9922,52.957,52.9658,140810.0
2020-12-14 12:30:00,60.2,60.21,60.17,60.2,76000.0,52.9658,52.9746,52.9394,52.9658,76000.0
2020-12-14 12:40:00,60.19,60.2,60.15,60.16,71873.0,52.957,52.9658,52.9218,52.9306,71873.0
2020-12-14 12:50:00,60.16,60.16,60.1,60.13,139545.0,52.9306,52.9306,52.8778,52.9042,139545.0
2020-12-14 13:00:00,60.13,60.16,60.08,60.09,142332.0,52.9042,52.9306,52.8602,52.869,142332.0
2020-12-14 13:10:00,60.08,60.15,60.08,60.15,375889.0,52.8602,52.9218,52.8602,52.9218,375889.0
2020-12-14 13:20:00,60.15,60.19,60.14,60.18,129135.0,52.9218,52.957,52.913,52.9482,129135.0
2020-12-14 13:30:00,60.18,60.21,60.18,60.2,100288.0,52.9482,52.9746,52.9482,52.9658,100288.0
2020-12-14 13:40:00,60.2,60.21,60.15,60.18,187721.0,52.9658,52.9746,52.9218,52.9482,187721.0
2020-12-14 13:50:00,60.18,60.21,60.17,60.2,101691.0,52.9482,52.9746,52.9394,52.9658,101691.0
2020-12-14 14:00:00,60.21,60.22,60.16,60.2,184087.0,52.9746,52.9834,52.9306,52.9658,184087.0
2020-12-14 14:10:00,60.21,60.22,60.17,60.21,105763.0,52.9746,52.9834,52.9394,52.9746,105763.0
2020-12-14 14:20:00,60.21,60.23,60.19,60.21,120135.0,52.9746,52.9922,52.957,52.9746,120135.0
2020-12-14 14:30:00,60.21,60.22,60.16,60.17,193365.0,52.9746,52.9834,52.9306,52.9394,193365.0
2020-12-14 14:40:00,60.17,60.2,60.17,60.2,271120.0,52.9394,52.9658,52.9394,52.9658,271120.0
2020-12-14 14:50:00,60.2,60.22,60.17,60.2,121382.0,52.9658,52.9834,52.9394,52.9658,121382.0
2020-12-14 15:00:00,60.2,60.21,60.17,60.18,216971.0,52.9658,52.9746,52.9394,52.9482,216971.0
2020-12-14 15:10:00,60.18,60.21,60.18,60.2,95939.0,52.9482,52.9746,52.9482,52.9658,95939.0
2020-12-14 15:20:00,60.19,60.22,60.18,60.19,148489.0,52.957,52.9834,52.9482,52.957,148489.0
2020-12-14 15:30:00,60.18,60.19,60.07,60.08,240051.0,52.9482,52.957,52.8514,52.8602,240051.0
2020-12-14 15:40:00,60.08,60.09,60.06,60.09,268553.0,52.8602,52.869,52.8426,52.869,268553.0
2020-12-14 15:50:00,60.08,60.1,59.97,59.97,1366074.0,52.8602,52.8778,52.7634,52.7634,1366074.0
2020-12-15 09:30:00,60.24,60.25,60.08,60.11,309525.0,53.001,53.0098,52.8602,52.8866,309525.0
2020-12-15 09:40:00,60.11,60.19,60.1,60.18,419510.0,52.8866,52.957,52.8778,52.9482,419510.0
2020-12-15 09:50:00,60.18,60.26,60.16,60.23,283278.0,52.9482,53.0185,52.9306,52.9922,283278.0
2020-12-15 10:00:00,60.24,60.28,60.21,60.21,527808.0,53.001,53.0361,52.9746,52.9746,527808.0
2020-12-15 10:10:00,60.21,60.26,60.2,60.25,350589.0,52.9746,53.0185,52.9658,53.0098,350589.0
2020-12-15 10:20:00,60.25,60.33,60.24,60.29,288812.0,53.0098,53.0801,53.001,53.0449,288812.0
2020-12-15 10:30:00,60.28,60.32,60.26,60.27,205070.0,53.0361,53.0713,53.0185,53.0273,205070.0
2020-12-15 10:40:00,60.28,60.32,60.27,60.3,342803.0,53.0361,53.0713,53.0273,53.0537,342803.0
2020-12-15 10:50:00,60.3,60.33,60.27,60.27,286767.0,53.0537,53.0801,53.0273,53.0273,286767.0
2020-12-15 11:00:00,60.27,60.28,60.17,60.25,261418.0,53.0273,53.0361,52.9394,53.0098,261418.0
2020-12-15 11:10:00,60.25,60.29,60.24,60.28,143761.0,53.0098,53.0449,53.001,53.0361,143761.0
2020-12-15 11:20:00,60.28,60.3,60.24,60.3,199244.0,53.0361,53.0537,53.001,53.0537,199244.0
2020-12-15 11:30:00,60.3,60.34,60.28,60.34,120384.0,53.0537,53.0889,53.0361,53.0889,120384.0
2020-12-15 11:40:00,60.34,60.36,60.26,60.29,156638.0,53.0889,53.1065,53.0185,53.0449,156638.0
2020-12-15 11:50:00,60.29,60.3,60.24,60.26,120683.0,53.0449,53.0537,53.001,53.0185,120683.0
2020-12-15 12:00:00,60.27,60.34,60.25,60.34,271909.0,53.0273,53.0889,53.0098,53.0889,271909.0
2020-12-15 12:10:00,60.34,60.36,60.32,60.35,124564.0,53.0889,53.1065,53.0713,53.0977,124564.0
2020-12-15 12:20:00,60.35,60.37,60.34,60.36,175418.0,53.0977,53.1153,53.0889,53.1065,175418.0
2020-12-15 12:30:00,60.36,60.4,60.34,60.39,59826.0,53.1065,53.1417,53.0889,53.1329,59826.0
2020-12-15 12:40:00,60.39,60.44,60.38,60.41,121146.0,53.1329,53.1769,53.1241,53.1505,121146.0
2020-12-15 12:50:00,60.41,60.44,60.38,60.43,72311.0,53.1505,53.1769,53.1241,53.1681,72311.0
2020-12-15 13:00:00,60.43,60.48,60.43,60.48,139276.0,53.1681,53.2121,53.1681,53.2121,139276.0
2020-12-15 13:10:00,60.48,60.52,60.47,60.51,179571.0,53.2121,53.2473,53.2033,53.2385,179571.0
2020-12-15 13:20:00,60.52,60.52,60.48,60.49,71851.0,53.2473,53.2473,53.2121,53.2209,71851.0
2020-12-15 13:30:00,60.5,60.51,60.48,60.49,135370.0,53.2297,53.2385,53.2121,53.2209,135370.0
2020-12-15 13:40:00,60.49,60.51,60.48,60.48,104008.0,53.2209,53.2385,53.2121,53.2121,104008.0
2020-12-15 13:50:00,60.48,60.5,60.46,60.49,129258.0,53.2121,53.2297,53.1945,53.2209,129258.0
2020-12-15 14:00:00,60.49,60.53,60.45,60.53,547158.0,53.2209,53.2561,53.1857,53.2561,547158.0
2020-12-15 14:10:00,60.52,60.57,60.52,60.56,329926.0,53.2473,53.2913,53.2473,53.2825,329926.0
2020-12-15 14:20:00,60.56,60.57,60.52,60.55,256607.0,53.2825,53.2913,53.2473,53.2737,256607.0
2020-12-15 14:30:00,60.55,60.56,60.52,60.55,175712.0,53.2737,53.2825,53.2473,53.2737,175712.0
2020-12-15 14:40:00,60.56,60.57,60.54,60.55,138645.0,53.2825,53.2913,53.2649,53.2737,138645.0
2020-12-15 14:50:00,60.55,60.58,60.54,60.58,139399.0,53.2737,53.3001,53.2649,53.3001,139399.0
2020-12-15 15:00:00,60.58,60.6,60.56,60.58,89130.0,53.3001,53.3177,53.2825,53.3001,89130.0
2020-12-15 15:10:00,60.58,60.61,60.57,60.59,178724.0,53.3001,53.3265,53.2913,53.3089,178724.0
2020-12-15 15:20:00,60.58,60.62,60.58,60.61,213740.0,53.3001,53.3353,53.3001,53.3265,213740.0
2020-12-15 15:30:00,60.61,60.63,60.58,60.63,270457.0,53.3265,53.3441,53.3001,53.3441,270457.0
2020-12-15 15:40:00,60.62,60.63,60.59,60.62,236936.0,53.3353,53.3441,53.3089,53.3353,236936.0
2020-12-15 15:50:00,60.61,60.67,60.57,60.66,1371244.0,53.3265,53.3793,53.2913,53.3705,1371244.0
2020-12-16 09:30:00,60.76,60.87,60.69,60.77,574461.0,53.4585,53.5552,53.3969,53.4673,574461.0
2020-12-16 09:40:00,60.78,60.82,60.74,60.76,261534.0,53.4761,53.5113,53.4409,53.4585,261534.0
2020-12-16 09:50:00,60.76,60.83,60.74,60.81,325600.0,53.4585,53.5201,53.4409,53.5025,325600.0
2020-12-16 10:00:00,60.82,60.83,60.77,60.79,200831.0,53.5113,53.5201,53.4673,53.4849,200831.0
2020-12-16 10:10:00,60.78,60.78,60.69,60.72,204889.0,53.4761,53.4761,53.3969,53.4233,204889.0
2020-12-16 10:20:00,60.72,60.79,60.64,60.79,160631.0,53.4233,53.4849,53.3529,53.4849,160631.0
2020-12-16 10:30:00,60.79,60.89,60.78,60.88,391144.0,53.4849,53.5728,53.4761,53.564,391144.0
2020-12-16 10:40:00,60.88,60.89,60.83,60.86,196974.0,53.564,53.5728,53.5201,53.5464,196974.0
2020-12-16 10:50:00,60.86,60.88,60.82,60.84,116873.0,53.5464,53.564,53.5113,53.5289,116873.0
2020-12-16 11:00:00,60.84,60.89,60.83,60.87,189304.0,53.5289,53.5728,53.5201,53.5552,189304.0
2020-12-16 11:10:00,60.86,60.89,60.8,60.81,132537.0,53.5464,53.5728,53.4937,53.5025,132537.0
2020-12-16 11:20:00,60.8,60.84,60.77,60.8,280244.0,53.4937,53.5289,53.4673,53.4937,280244.0
2020-12-16 11:30:00,60.8,60.86,60.79,60.86,226192.0,53.4937,53.5464,53.4849,53.5464,226192.0
2020-12-16 11:40:00,60.86,60.9,60.84,60.9,174359.0,53.5464,53.5816,53.5289,53.5816,174359.0
2020-12-16 11:50:00,60.9,60.92,60.89,60.9,96272.0,53.5816,53.5992,53.5728,53.5816,96272.0
2020-12-16 12:00:00,60.91,60.93,60.88,60.92,96416.0,53.5904,53.608,53.564,53.5992,96416.0
2020-12-16 12:10:00,60.91,60.92,60.89,60.9,644487.0,53.5904,53.5992,53.5728,53.5816,644487.0
2020-12-16 12:20:00,60.9,60.91,60.87,60.9,439218.0,53.5816,53.5904,53.5552,53.5816,439218.0
2020-12-16 12:30:00,60.9,60.92,60.86,60.92,518078.0,53.5816,53.5992,53.5464,53.5992,518078.0
2020-12-16 12:40:00,60.92,60.92,60.89,60.9,187454.0,53.5992,53.5992,53.5728,53.5816,187454.0
2020-12-16 12:50:00,60.91,60.94,60.87,60.94,258368.0,53.5904,53.6168,53.5552,53.6168,258368.0
2020-12-16 13:00:00,60.94,60.95,60.87,60.9,85359.0,53.6168,53.6256,53.5552,53.5816,85359.0
2020-12-16 13:10:00,60.9,60.95,60.88,60.94,239791.0,53.5816,53.6256,53.564,53.6168,239791.0
2020-12-16 13:20:00,60.94,60.94,60.89,60.9,111886.0,53.6168,53.6168,53.5728,53.5816,111886.0
2020-12-16 13:30:00,60.9,60.91,60.89,60.9,100545.0,53.5816,53.5904,53.5728,53.5816,100545.0
2020-12-16 13:40:00,60.89,60.9,60.86,60.89,199713.0,53.5728,53.5816,53.5464,53.5728,199713.0
2020-12-16 13:50:00,60.89,60.91,60.88,60.9,141885.0,53.5728,53.5904,53.564,53.5816,141885.0
2020-12-16 14:00:00,60.91,60.92,60.73,60.78,180602.0,53.5904,53.5992,53.4321,53.4761,180602.0
2020-12-16 14:10:00,60.79,60.81,60.68,60.71,191097.0,53.4849,53.5025,53.3881,53.4145,191097.0
2020-12-16 14:20:00,60.71,60.81,60.7,60.8,104470.0,53.4145,53.5025,53.4057,53.4937,104470.0
2020-12-16 14:30:00,60.79,60.95,60.78,60.92,253928.0,53.4849,53.6256,53.4761,53.5992,253928.0
2020-12-16 14:40:00,60.91,60.97,60.88,60.97,283614.0,53.5904,53.6432,53.564,53.6432,283614.0
2020-12-16 14:50:00,60.97,60.97,60.93,60.94,126148.0,53.6432,53.6432,53.608,53.6168,126148.0
2020-12-16 15:00:00,60.94,60.97,60.9,60.92,163989.0,53.6168,53.6432,53.5816,53.5992,163989.0
2020-12-16 15:10:00,60.93,60.98,60.91,60.98,189780.0,53.608,53.652,53.5904,53.652,189780.0
2020-12-16 15:20:00,60.98,61.01,60.96,60.97,288595.0,53.652,53.6784,53.6344,53.6432,288595.0
2020-12-16 15:30:00,60.98,61.02,60.95,60.98,184279.0,53.652,53.6872,53.6256,53.652,184279.0
2020-12-16 15:40:00,60.98,61.0,60.96,60.99,472803.0,53.652,53.6696,53.6344,53.6608,472803.0
2020-12-16 15:50:00,60.99,60.99,60.88,60.9,785493.0,53.6608,53.6608,53.564,53.5816,785493.0
2020-12-17 09:30:00,61.29,61.31,61.14,61.3,845389.0,53.9248,53.9424,53.7928,53.9336,845389.0
2020-12-17 09:40:00,61.29,61.36,61.24,61.34,506416.0,53.9248,53.9864,53.8808,53.9688,506416.0
2020-12-17 09:50:00,61.34,61.35,61.2,61.26,805498.0,53.9688,53.9776,53.8456,53.8984,805498.0
2020-12-17 10:00:00,61.27,61.29,61.21,61.27,305319.0,53.9072,53.9248,53.8544,53.9072,305319.0
2020-12-17 10:10:00,61.27,61.29,61.22,61.24,162575.0,53.9072,53.9248,53.8632,53.8808,162575.0
2020-12-17 10:20:00,61.23,61.26,61.19,61.23,91461.0,53.872,53.8984,53.8368,53.872,91461.0
2020-12-17 10:30:00,61.23,61.24,61.17,61.2,234198.0,53.872,53.8808,53.8192,53.8456,234198.0
2020-12-17 10:40:00,61.2,61.21,61.13,61.17,133602.0,53.8456,53.8544,53.784,53.8192,133602.0
2020-12-17 10:50:00,61.17,61.2,61.15,61.19,196904.0,53.8192,53.8456,53.8016,53.8368,196904.0
2020-12-17 11:00:00,61.19,61.21,61.15,61.2,256264.0,53.8368,53.8544,53.8016,53.8456,256264.0
2020-12-17 11:10:00,61.2,61.22,61.19,61.21,71336.0,53.8456,53.8632,53.8368,53.8544,71336.0
2020-12-17 11:20:00,61.21,61.24,61.2,61.24,76091.0,53.8544,53.8808,53.8456,53.8808,76091.0
2020-12-17 11:30:00,61.24,61.25,61.2,61.22,95758.0,53.8808,53.8896,53.8456,53.8632,95758.0
2020-12-17 11:40:00,61.22,61.24,61.2,61.21,94260.0,53.8632,53.8808,53.8456,53.8544,94260.0
2020-12-17 11:50:00,61.21,61.24,61.18,61.23,222172.0,53.8544,53.8808,53.828,53.872,222172.0
2020-12-17 12:00:00,61.23,61.24,61.19,61.22,209552.0,53.872,53.8808,53.8368,53.8632,209552.0
2020-12-17 12:10:00,61.23,61.23,61.18,61.2,197110.0,53.872,53.872,53.828,53.8456,197110.0
2020-12-17 12:20:00,61.19,61.25,61.19,61.24,82579.0,53.8368,53.8896,53.8368,53.8808,82579.0
2020-12-17 12:30:00,61.24,61.26,61.23,61.25,88200.0,53.8808,53.8984,53.872,53.8896,88200.0
2020-12-17 12:40:00,61.25,61.26,61.23,61.25,138737.0,53.8896,53.8984,53.872,53.8896,138737.0
2020-12-17 12:50:00,61.25,61.26,61.23,61.25,89649.0,53.8896,53.8984,53.872,53.8896,89649.0
2020-12-17 13:00:00,61.25,61.26,61.21,61.22,126350.0,53.8896,53.8984,53.8544,53.8632,126350.0
2020-12-17 13:10:00,61.22,61.24,61.21,61.22,96143.0,53.8632,53.8808,53.8544,53.8632,96143.0
2020-12-17 13:20:00,61.23,61.23,61.2,61.21,95078.0,53.872,53.872,53.8456,53.8544,95078.0
2020-12-17 13:30:00,61.21,61.21,61.19,61.2,136485.0,53.8544,53.8544,53.8368,53.8456,136485.0
2020-12-17 13:40:00,61.2,61.2,61.14,61.16,134060.0,53.8456,53.8456,53.7928,53.8104,134060.0
2020-12-17 13:50:00,61.15,61.19,61.13,61.19,164556.0,53.8016,53.8368,53.784,53.8368,164556.0
2020-12-17 14:00:00,61.18,61.23,61.17,61.23,238351.0,53.828,53.872,53.8192,53.872,238351.0
2020-12-17 14:10:00,61.23,61.27,61.22,61.26,76810.0,53.872,53.9072,53.8632,53.8984,76810.0
2020-12-17 14:20:00,61.26,61.29,61.25,61.26,185029.0,53.8984,53.9248,53.8896,53.8984,185029.0
2020-12-17 14:30:00,61.26,61.28,61.23,61.25,187574.0,53.8984,53.916,53.872,53.8896,187574.0
2020-12-17 14:40:00,61.25,61.29,61.25,61.27,77823.0,53.8896,53.9248,53.8896,53.9072,77823.0
2020-12-17 14:50:00,61.27,61.29,61.26,61.28,92842.0,53.9072,53.9248,53.8984,53.916,92842.0
2020-12-17 15:00:00,61.28,61.3,61.27,61.28,141907.0,53.916,53.9336,53.9072,53.916,141907.0
2020-12-17 15:10:00,61.28,61.3,61.26,61.3,80159.0,53.916,53.9336,53.8984,53.9336,80159.0
2020-12-17 15:20:00,61.3,61.34,61.3,61.33,136218.0,53.9336,53.9688,53.9336,53.96,136218.0
2020-12-17 15:30:00,61.32,61.33,61.27,61.31,128989.0,53.9512,53.96,53.9072,53.9424,128989.0
2020-12-17 15:40:00,61.32,61.33,61.29,61.31,235086.0,53.9512,53.96,53.9248,53.9424,235086.0
2020-12-17 15:50:00,61.31,61.35,61.3,61.34,581759.0,53.9424,53.9776,53.9336,53.9688,581759.0
2020-12-18 09:30:00,61.23,61.23,61.1,61.16,313697.0,53.872,53.872,53.7576,53.8104,313697.0
2020-12-18 09:40:00,61.17,61.24,61.17,61.18,223279.0,53.8192,53.8808,53.8192,53.828,223279.0
2020-12-18 09:50:00,61.18,61.19,61.09,61.18,513477.0,53.828,53.8368,53.7488,53.828,513477.0
2020-12-18 10:00:00,61.18,61.19,61.08,61.19,489130.0,53.828,53.8368,53.74,53.8368,489130.0
2020-12-18 10:10:00,61.19,61.25,61.18,61.22,367750.0,53.8368,53.8896,53.828,53.8632,367750.0
2020-12-18 10:20:00,61.21,61.21,61.14,61.19,245618.0,53.8544,53.8544,53.7928,53.8368,245618.0
2020-12-18 10:30:00,61.2,61.21,61.08,61.14,351232.0,53.8456,53.8544,53.74,53.7928,351232.0
2020-12-18 10:40:00,61.15,61.19,61.13,61.15,389732.0,53.8016,53.8368,53.784,53.8016,389732.0
2020-12-18 10:50:00,61.15,61.21,61.14,61.19,197386.0,53.8016,53.8544,53.7928,53.8368,197386.0
2020-12-18 11:00:00,61.19,61.25,61.19,61.25,366258.0,53.8368,53.8896,53.8368,53.8896,366258.0
2020-12-18 11:10:00,61.24,61.25,61.12,61.16,247871.0,53.8808,53.8896,53.7752,53.8104,247871.0
2020-12-18 11:20:00,61.17,61.23,61.15,61.23,333604.0,53.8192,53.872,53.8016,53.872,333604.0
2020-12-18 11:30:00,61.22,61.23,61.18,61.23,278193.0,53.8632,53.872,53.828,53.872,278193.0
2020-12-18 11:40:00,61.23,61.24,61.18,61.19,235005.0,53.872,53.8808,53.828,53.8368,235005.0
2020-12-18 11:50:00,61.19,61.21,61.16,61.19,375594.0,53.8368,53.8544,53.8104,53.8368,375594.0
2020-12-18 12:00:00,61.18,61.2,61.17,61.2,100565.0,53.828,53.8456,53.8192,53.8456,100565.0
2020-12-18 12:10:00,61.19,61.25,61.18,61.22,190689.0,53.8368,53.8896,53.828,53.8632,190689.0
2020-12-18 12:20:00,61.22,61.23,61.2,61.22,64187.0,53.8632,53.872,53.8456,53.8632,64187.0
2020-12-18 12:30:00,61.23,61.25,61.2,61.25,80264.0,53.872,53.8896,53.8456,53.8896,80264.0
2020-12-18 12:40:00,61.25,61.28,61.22,61.23,91633.0,53.8896,53.916,53.8632,53.872,91633.0
2020-12-18 12:50:00,61.23,61.23,61.17,61.19,304056.0,53.872,53.872,53.8192,53.8368,304056.0
2020-12-18 13:00:00,61.18,61.23,61.18,61.22,92955.0,53.828,53.872,53.828,53.8632,92955.0
2020-12-18 13:10:00,61.22,61.23,61.2,61.21,140308.0,53.8632,53.872,53.8456,53.8544,140308.0
2020-12-18 13:20:00,61.2,61.22,61.16,61.18,190004.0,53.8456,53.8632,53.8104,53.828,190004.0
2020-12-18 13:30:00,61.17,61.19,61.13,61.14,135882.0,53.8192,53.8368,53.784,53.7928,135882.0
2020-12-18 13:40:00,61.13,61.21,61.13,61.19,360162.0,53.784,53.8544,53.784,53.8368,360162.0
2020-12-18 13:50:00,61.18,61.19,61.16,61.17,195412.0,53.828,53.8368,53.8104,53.8192,195412.0
2020-12-18 14:00:00,61.17,61.17,61.13,61.15,290154.0,53.8192,53.8192,53.784,53.8016,290154.0
2020-12-18 14:10:00,61.16,61.16,61.12,61.14,200414.0,53.8104,53.8104,53.7752,53.7928,200414.0
2020-12-18 14:20:00,61.14,61.16,61.13,61.13,113845.0,53.7928,53.8104,53.784,53.784,113845.0
2020-12-18 14:30:00,61.14,61.16,61.13,61.15,140851.0,53.7928,53.8104,53.784,53.8016,140851.0
2020-12-18 14:40:00,61.15,61.15,61.11,61.14,252403.0,53.8016,53.8016,53.7664,53.7928,252403.0
2020-12-18 14:50:00,61.14,61.14,61.07,61.11,169147.0,53.7928,53.7928,53.7312,53.7664,169147.0
2020-12-18 15:00:00,61.1,61.12,61.08,61.09,365305.0,53.7576,53.7752,53.74,53.7488,365305.0
2020-12-18 15:10:00,61.09,61.09,61.05,61.06,196937.0,53.7488,53.7488,53.7136,53.7224,196937.0
2020-12-18 15:20:00,61.05,61.07,61.02,61.04,259070.0,53.7136,53.7312,53.6872,53.7048,259070.0
2020-12-18 15:30:00,61.04,61.09,61.02,61.03,321696.0,53.7048,53.7488,53.6872,53.696,321696.0
2020-12-18 15:40:00,61.03,61.12,61.01,61.1,294210.0,53.696,53.7752,53.6784,53.7576,294210.0
2020-12-18 15:50:00,61.1,61.21,61.07,61.16,1043004.0,53.7576,53.8544,53.7312,53.8104,1043004.0
2020-12-21 09:30:00,59.9,60.18,59.86,60.14,567430.0,52.7018,52.9482,52.6666,52.913,567430.0
2020-12-21 09:40:00,60.14,60.17,60.03,60.07,179486.0,52.913,52.9394,52.8162,52.8514,179486.0
2020-12-21 09:50:00,60.06,60.18,60.06,60.14,140624.0,52.8426,52.9482,52.8426,52.913,140624.0
2020-12-21 10:00:00,60.14,60.19,60.02,60.05,415665.0,52.913,52.957,52.8074,52.8338,415665.0
2020-12-21 10:10:00,60.06,60.13,59.96,60.0,625933.0,52.8426,52.9042,52.7546,52.7898,625933.0
2020-12-21 10:20:00,59.99,60.08,59.95,60.06,355036.0,52.781,52.8602,52.7458,52.8426,355036.0
2020-12-21 10:30:00,60.05,60.12,60.01,60.12,139748.0,52.8338,52.8954,52.7986,52.8954,139748.0
2020-12-21 10:40:00,60.11,60.18,60.1,60.16,219733.0,52.8866,52.9482,52.8778,52.9306,219733.0
2020-12-21 10:50:00,60.16,60.19,60.12,60.15,205374.0,52.9306,52.957,52.8954,52.9218,205374.0
2020-12-21 11:00:00,60.14,60.2,60.12,60.17,180113.0,52.913,52.9658,52.8954,52.9394,180113.0
2020-12-21 11:10:00,60.16,60.24,60.14,60.24,146514.0,52.9306,53.001,52.913,53.001,146514.0
2020-12-21 11:20:00,60.23,60.3,60.22,60.28,100668.0,52.9922,53.0537,52.9834,53.0361,100668.0
2020-12-21 11:30:00,60.28,60.39,60.28,60.39,385611.0,53.0361,53.1329,53.0361,53.1329,385611.0
2020-12-21 11:40:00,60.39,60.41,60.37,60.4,114788.0,53.1329,53.1505,53.1153,53.1417,114788.0
2020-12-21 11:50:00,60.38,60.41,60.35,60.36,92351.0,53.1241,53.1505,53.0977,53.1065,92351.0
2020-12-21 12:00:00,60.37,60.43,60.36,60.4,103455.0,53.1153,53.1681,53.1065,53.1417,103455.0
2020-12-21 12:10:00,60.4,60.42,60.35,60.37,79639.0,53.1417,53.1593,53.0977,53.1153,79639.0
2020-12-21 12:20:00,60.38,60.45,60.37,60.44,108944.0,53.1241,53.1857,53.1153,53.1769,108944.0
2020-12-21 12:30:00,60.44,60.45,60.42,60.44,106197.0,53.1769,53.1857,53.1593,53.1769,106197.0
2020-12-21 12:40:00,60.44,60.45,60.39,60.4,153447.0,53.1769,53.1857,53.1329,53.1417,153447.0
2020-12-21 12:50:00,60.4,60.5,60.39,60.45,159506.0,53.1417,53.2297,53.1329,53.1857,159506.0
2020-12-21 13:00:00,60.45,60.46,60.42,60.45,110594.0,53.1857,53.1945,53.1593,53.1857,110594.0
2020-12-21 13:10:00,60.44,60.49,60.43,60.48,64675.0,53.1769,53.2209,53.1681,53.2121,64675.0
2020-12-21 13:20:00,60.48,60.52,60.45,60.52,163966.0,53.2121,53.2473,53.1857,53.2473,163966.0
2020-12-21 13:30:00,60.51,60.53,60.5,60.52,105093.0,53.2385,53.2561,53.2297,53.2473,105093.0
2020-12-21 13:40:00,60.51,60.55,60.5,60.53,128945.0,53.2385,53.2737,53.2297,53.2561,128945.0
2020-12-21 13:50:00,60.54,60.57,60.52,60.52,123466.0,53.2649,53.2913,53.2473,53.2473,123466.0
2020-12-21 14:00:00,60.53,60.54,60.47,60.48,245668.0,53.2561,53.2649,53.2033,53.2121,245668.0
2020-12-21 14:10:00,60.48,60.51,60.46,60.47,111742.0,53.2121,53.2385,53.1945,53.2033,111742.0
2020-12-21 14:20:00,60.47,60.51,60.45,60.51,256225.0,53.2033,53.2385,53.1857,53.2385,256225.0
2020-12-21 14:30:00,60.5,60.56,60.5,60.53,166883.0,53.2297,53.2825,53.2297,53.2561,166883.0
2020-12-21 14:40:00,60.53,60.54,60.49,60.52,77941.0,53.2561,53.2649,53.2209,53.2473,77941.0
2020-12-21 14:50:00,60.52,60.54,60.49,60.5,202185.0,53.2473,53.2649,53.2209,53.2297,202185.0
2020-12-21 15:00:00,60.51,60.54,60.41,60.42,160571.0,53.2385,53.2649,53.1505,53.1593,160571.0
2020-12-21 15:10:00,60.41,60.45,60.41,60.44,219394.0,53.1505,53.1857,53.1505,53.1769,219394.0
2020-12-21 15:20:00,60.44,60.46,60.42,60.43,402875.0,53.1769,53.1945,53.1593,53.1681,402875.0
2020-12-21 15:30:00,60.44,60.44,60.33,60.39,539114.0,53.1769,53.1769,53.0801,53.1329,539114.0
2020-12-21 15:40:00,60.39,60.43,60.39,60.4,371560.0,53.1329,53.1681,53.1329,53.1417,371560.0
2020-12-21 15:50:00,60.39,60.42,60.3,60.33,1238547.0,53.1329,53.1593,53.0537,53.0801,1238547.0
2020-12-22 09:30:00,60.15,60.19,60.01,60.06,275388.0,52.9218,52.957,52.7986,52.8426,275388.0
2020-12-22 09:40:00,60.05,60.09,59.98,60.07,293061.0,52.8338,52.869,52.7722,52.8514,293061.0
2020-12-22 09:50:00,60.07,60.09,60.03,60.04,333013.0,52.8514,52.869,52.8162,52.825,333013.0
2020-12-22 10:00:00,60.04,60.07,59.99,60.05,382836.0,52.825,52.8514,52.781,52.8338,382836.0
2020-12-22 10:10:00,60.05,60.08,59.91,59.97,951053.0,52.8338,52.8602,52.7106,52.7634,951053.0
2020-12-22 10:20:00,59.97,60.03,59.96,60.03,265462.0,52.7634,52.8162,52.7546,52.8162,265462.0
2020-12-22 10:30:00,60.03,60.11,60.01,60.11,308726.0,52.8162,52.8866,52.7986,52.8866,308726.0
2020-12-22 10:40:00,60.11,60.12,59.98,59.99,174383.0,52.8866,52.8954,52.7722,52.781,174383.0
2020-12-22 10:50:00,59.98,59.98,59.91,59.95,255240.0,52.7722,52.7722,52.7106,52.7458,255240.0
2020-12-22 11:00:00,59.95,59.96,59.9,59.95,224462.0,52.7458,52.7546,52.7018,52.7458,224462.0
2020-12-22 11:10:00,59.95,60.05,59.94,60.04,251757.0,52.7458,52.8338,52.737,52.825,251757.0
2020-12-22 11:20:00,60.05,60.05,59.94,59.95,269430.0,52.8338,52.8338,52.737,52.7458,269430.0
2020-12-22 11:30:00,59.96,59.96,59.8,59.81,143829.0,52.7546,52.7546,52.6138,52.6226,143829.0
2020-12-22 11:40:00,59.82,59.86,59.76,59.84,108711.0,52.6314,52.6666,52.5786,52.649,108711.0
2020-12-22 11:50:00,59.84,59.9,59.82,59.89,80653.0,52.649,52.7018,52.6314,52.693,80653.0
2020-12-22 12:00:00,59.89,59.92,59.88,59.89,96869.0,52.693,52.7194,52.6842,52.693,96869.0
2020-12-22 12:10:00,59.89,59.93,59.88,59.91,91725.0,52.693,52.7282,52.6842,52.7106,91725.0
2020-12-22 12:20:00,59.92,59.92,59.89,59.89,100163.0,52.7194,52.7194,52.693,52.693,100163.0
2020-12-22 12:30:00,59.89,59.95,59.89,59.92,179707.0,52.693,52.7458,52.693,52.7194,179707.0
2020-12-22 12:40:00,59.92,59.94,59.91,59.94,181015.0,52.7194,52.737,52.7106,52.737,181015.0
2020-12-22 12:50:00,59.93,59.95,59.91,59.94,120893.0,52.7282,52.7458,52.7106,52.737,120893.0
2020-12-22 13:00:00,59.94,59.95,59.92,59.92,61973.0,52.737,52.7458,52.7194,52.7194,61973.0
2020-12-22 13:10:00,59.92,59.94,59.9,59.93,101868.0,52.7194,52.737,52.7018,52.7282,101868.0
2020-12-22 13:20:00,59.93,59.95,59.9,59.9,78861.0,52.7282,52.7458,52.7018,52.7018,78861.0
2020-12-22 13:30:00,59.91,59.94,59.9,59.92,94192.0,52.7106,52.737,52.7018,52.7194,94192.0
2020-12-22 13:40:00,59.92,59.92,59.88,59.89,66267.0,52.7194,52.7194,52.6842,52.693,66267.0
2020-12-22 13:50:00,59.89,59.93,59.88,59.89,68903.0,52.693,52.7282,52.6842,52.693,68903.0
2020-12-22 14:00:00,59.89,59.94,59.89,59.92,121621.0,52.693,52.737,52.693,52.7194,121621.0
2020-12-22 14:10:00,59.92,59.93,59.89,59.91,111655.0,52.7194,52.7282,52.693,52.7106,111655.0
2020-12-22 14:20:00,59.91,59.91,59.86,59.88,60348.0,52.7106,52.7106,52.6666,52.6842,60348.0
2020-12-22 14:30:00,59.88,59.9,59.86,59.87,80828.0,52.6842,52.7018,52.6666,52.6754,80828.0
2020-12-22 14:40:00,59.87,59.91,59.86,59.91,116445.0,52.6754,52.7106,52.6666,52.7106,116445.0
2020-12-22 14:50:00,59.92,59.94,59.9,59.93,106311.0,52.7194,52.737,52.7018,52.7282,106311.0
2020-12-22 15:00:00,59.93,59.95,59.89,59.89,82480.0,52.7282,52.7458,52.693,52.693,82480.0
2020-12-22 15:10:00,59.89,59.9,59.85,59.88,101023.0,52.693,52.7018,52.6578,52.6842,101023.0
2020-12-22 15:20:00,59.88,59.88,59.84,59.85,114783.0,52.6842,52.6842,52.649,52.6578,114783.0
2020-12-22 15:30:00,59.85,59.86,59.84,59.84,479606.0,52.6578,52.6666,52.649,52.649,479606.0
2020-12-22 15:40:00,59.84,59.89,59.82,59.88,178717.0,52.649,52.693,52.6314,52.6842,178717.0
2020-12-22 15:50:00,59.88,59.9,59.85,59.89,385558.0,52.6842,52.7018,52.6578,52.693,385558.0
2020-12-23 09:30:00,60.47,60.5,60.36,60.47,345314.0,53.2033,53.2297,53.1065,53.2033,345314.0
2020-12-23 09:40:00,60.47,60.51,60.34,60.39,248752.0,53.2033,53.2385,53.0889,53.1329,248752.0
2020-12-23 09:50:00,60.39,60.47,60.38,60.43,142382.0,53.1329,53.2033,53.1241,53.1681,142382.0
2020-12-23 10:00:00,60.43,60.49,60.4,60.42,195849.0,53.1681,53.2209,53.1417,53.1593,195849.0
2020-12-23 10:10:00,60.42,60.52,60.41,60.47,158756.0,53.1593,53.2473,53.1505,53.2033,158756.0
2020-12-23 10:20:00,60.47,60.49,60.41,60.46,49459.0,53.2033,53.2209,53.1505,53.1945,49459.0
2020-12-23 10:30:00,60.45,60.51,60.44,60.49,130797.0,53.1857,53.2385,53.1769,53.2209,130797.0
2020-12-23 10:40:00,60.48,60.54,60.46,60.5,110536.0,53.2121,53.2649,53.1945,53.2297,110536.0
2020-12-23 10:50:00,60.5,60.52,60.45,60.48,119617.0,53.2297,53.2473,53.1857,53.2121,119617.0
2020-12-23 11:00:00,60.49,60.54,60.48,60.5,155207.0,53.2209,53.2649,53.2121,53.2297,155207.0
2020-12-23 11:10:00,60.49,60.53,60.47,60.5,209247.0,53.2209,53.2561,53.2033,53.2297,209247.0
2020-12-23 11:20:00,60.51,60.54,60.49,60.51,83443.0,53.2385,53.2649,53.2209,53.2385,83443.0
2020-12-23 11:30:00,60.51,60.52,60.48,60.51,314262.0,53.2385,53.2473,53.2121,53.2385,314262.0
2020-12-23 11:40:00,60.52,60.55,60.52,60.54,157910.0,53.2473,53.2737,53.2473,53.2649,157910.0
2020-12-23 11:50:00,60.55,60.58,60.54,60.57,208474.0,53.2737,53.3001,53.2649,53.2913,208474.0
2020-12-23 12:00:00,60.57,60.59,60.53,60.55,74081.0,53.2913,53.3089,53.2561,53.2737,74081.0
2020-12-23 12:10:00,60.56,60.58,60.55,60.57,54403.0,53.2825,53.3001,53.2737,53.2913,54403.0
2020-12-23 12:20:00,60.57,60.58,60.53,60.55,193008.0,53.2913,53.3001,53.2561,53.2737,193008.0
2020-12-23 12:30:00,60.55,60.57,60.55,60.56,45880.0,53.2737,53.2913,53.2737,53.2825,45880.0
2020-12-23 12:40:00,60.56,60.57,60.53,60.54,90065.0,53.2825,53.2913,53.2561,53.2649,90065.0
2020-12-23 12:50:00,60.54,60.55,60.49,60.55,82329.0,53.2649,53.2737,53.2209,53.2737,82329.0
2020-12-23 13:00:00,60.54,60.57,60.53,60.56,59727.0,53.2649,53.2913,53.2561,53.2825,59727.0
2020-12-23 13:10:00,60.55,60.56,60.5,60.51,72841.0,53.2737,53.2825,53.2297,53.2385,72841.0
2020-12-23 13:20:00,60.51,60.55,60.5,60.53,42082.0,53.2385,53.2737,53.2297,53.2561,42082.0
2020-12-23 13:30:00,60.54,60.55,60.52,60.54,42801.0,53.2649,53.2737,53.2473,53.2649,42801.0
2020-12-23 13:40:00,60.54,60.58,60.53,60.58,87507.0,53.2649,53.3001,53.2561,53.3001,87507.0
2020-12-23 13:50:00,60.57,60.58,60.54,60.54,61234.0,53.2913,53.3001,53.2649,53.2649,61234.0
2020-12-23 14:00:00,60.54,60.57,60.54,60.55,167113.0,53.2649,53.2913,53.2649,53.2737,167113.0
2020-12-23 14:10:00,60.54,60.56,60.53,60.54,122947.0,53.2649,53.2825,53.2561,53.2649,122947.0
2020-12-23 14:20:00,60.54,60.57,60.53,60.55,75141.0,53.2649,53.2913,53.2561,53.2737,75141.0
2020-12-23 14:30:00,60.55,60.57,60.54,60.55,140596.0,53.2737,53.2913,53.2649,53.2737,140596.0
2020-12-23 14:40:00,60.55,60.57,60.54,60.56,87223.0,53.2737,53.2913,53.2649,53.2825,87223.0
2020-12-23 14:50:00,60.55,60.56,60.53,60.53,46706.0,53.2737,53.2825,53.2561,53.2561,46706.0
2020-12-23 15:00:00,60.53,60.55,60.51,60.54,96394.0,53.2561,53.2737,53.2385,53.2649,96394.0
2020-12-23 15:10:00,60.54,60.58,60.54,60.58,70376.0,53.2649,53.3001,53.2649,53.3001,70376.0
2020-12-23 15:20:00,60.57,60.59,60.56,60.58,98006.0,53.2913,53.3089,53.2825,53.3001,98006.0
2020-12-23 15:30:00,60.58,60.6,60.57,60.58,102379.0,53.3001,53.3177,53.2913,53.3001,102379.0
2020-12-23 15:40:00,60.58,60.59,60.55,60.55,82649.0,53.3001,53.3089,53.2737,53.2737,82649.0
2020-12-23 15:50:00,60.55,60.56,60.47,60.49,457714.0,53.2737,53.2825,53.2033,53.2209,457714.0
2020-12-24 09:30:00,60.36,60.46,60.23,60.34,234232.0,53.1065,53.1945,52.9922,53.0889,234232.0
2020-12-24 09:40:00,60.34,60.48,60.31,60.46,375829.0,53.0889,53.2121,53.0625,53.1945,375829.0
2020-12-24 09:50:00,60.46,60.5,60.34,60.35,231106.0,53.1945,53.2297,53.0889,53.0977,231106.0
2020-12-24 10:00:00,60.35,60.36,60.22,60.24,183064.0,53.0977,53.1065,52.9834,53.001,183064.0
2020-12-24 10:10:00,60.23,60.26,60.18,60.22,241963.0,52.9922,53.0185,52.9482,52.9834,241963.0
2020-12-24 10:20:00,60.22,60.27,60.14,60.2,506138.0,52.9834,53.0273,52.913,52.9658,506138.0
2020-12-24 10:30:00,60.2,60.3,60.18,60.24,626130.0,52.9658,53.0537,52.9482,53.001,626130.0
2020-12-24 10:40:00,60.24,60.29,60.21,60.26,503623.0,53.001,53.0449,52.9746,53.0185,503623.0
2020-12-24 10:50:00,60.27,60.3,60.18,60.18,152895.0,53.0273,53.0537,52.9482,52.9482,152895.0
2020-12-24 11:00:00,60.18,60.18,60.1,60.1,171265.0,52.9482,52.9482,52.8778,52.8778,171265.0
2020-12-24 11:10:00,60.1,60.11,59.99,60.02,116609.0,52.8778,52.8866,52.781,52.8074,116609.0
2020-12-24 11:20:00,60.02,60.11,59.98,60.11,155169.0,52.8074,52.8866,52.7722,52.8866,155169.0
2020-12-24 11:30:00,60.11,60.21,60.1,60.16,203335.0,52.8866,52.9746,52.8778,52.9306,203335.0
2020-12-24 11:40:00,60.16,60.24,60.16,60.23,395787.0,52.9306,53.001,52.9306,52.9922,395787.0
2020-12-24 11:50:00,60.25,60.27,60.17,60.19,152425.0,53.0098,53.0273,52.9394,52.957,152425.0
2020-12-24 12:00:00,60.19,60.19,60.15,60.16,86974.0,52.957,52.957,52.9218,52.9306,86974.0
2020-12-24 12:10:00,60.14,60.2,60.14,60.2,157832.0,52.913,52.9658,52.913,52.9658,157832.0
2020-12-24 12:20:00,60.2,60.32,60.2,60.29,1078353.0,52.9658,53.0713,52.9658,53.0449,1078353.0
2020-12-24 12:30:00,60.3,60.31,60.23,60.28,188203.0,53.0537,53.0625,52.9922,53.0361,188203.0
2020-12-24 12:40:00,60.28,60.36,60.26,60.36,312234.0,53.0361,53.1065,53.0185,53.1065,312234.0
2020-12-24 12:50:00,60.36,60.38,60.31,60.33,856756.0,53.1065,53.1241,53.0625,53.0801,856756.0
2020-12-28 09:30:00,60.59,60.65,60.36,60.49,502552.0,53.3089,53.3617,53.1065,53.2209,502552.0
2020-12-28 09:40:00,60.49,60.67,60.47,60.62,616987.0,53.2209,53.3793,53.2033,53.3353,616987.0
2020-12-28 09:50:00,60.62,60.65,60.53,60.61,425115.0,53.3353,53.3617,53.2561,53.3265,425115.0
2020-12-28 10:00:00,60.6,60.6,60.46,60.47,242384.0,53.3177,53.3177,53.1945,53.2033,242384.0
2020-12-28 10:10:00,60.48,60.52,60.4,60.4,147143.0,53.2121,53.2473,53.1417,53.1417,147143.0
2020-12-28 10:20:00,60.39,60.51,60.39,60.51,175462.0,53.1329,53.2385,53.1329,53.2385,175462.0
2020-12-28 10:30:00,60.51,60.52,60.45,60.48,271680.0,53.2385,53.2473,53.1857,53.2121,271680.0
2020-12-28 10:40:00,60.48,60.51,60.44,60.51,241945.0,53.2121,53.2385,53.1769,53.2385,241945.0
2020-12-28 10:50:00,60.51,60.52,60.47,60.51,192609.0,53.2385,53.2473,53.2033,53.2385,192609.0
2020-12-28 11:00:00,60.52,60.58,60.51,60.58,433556.0,53.2473,53.3001,53.2385,53.3001,433556.0
2020-12-28 11:10:00,60.58,60.58,60.52,60.53,293174.0,53.3001,53.3001,53.2473,53.2561,293174.0
2020-12-28 11:20:00,60.52,60.53,60.5,60.52,391993.0,53.2473,53.2561,53.2297,53.2473,391993.0
2020-12-28 11:30:00,60.53,60.56,60.52,60.54,189901.0,53.2561,53.2825,53.2473,53.2649,189901.0
2020-12-28 11:40:00,60.54,60.57,60.53,60.54,189682.0,53.2649,53.2913,53.2561,53.2649,189682.0
2020-12-28 11:50:00,60.55,60.58,60.54,60.56,161539.0,53.2737,53.3001,53.2649,53.2825,161539.0
2020-12-28 12:00:00,60.56,60.57,60.52,60.53,141203.0,53.2825,53.2913,53.2473,53.2561,141203.0
2020-12-28 12:10:00,60.53,60.58,60.52,60.58,109188.0,53.2561,53.3001,53.2473,53.3001,109188.0
2020-12-28 12:20:00,60.58,60.6,60.57,60.6,141409.0,53.3001,53.3177,53.2913,53.3177,141409.0
2020-12-28 12:30:00,60.6,60.61,60.58,60.61,124822.0,53.3177,53.3265,53.3001,53.3265,124822.0
2020-12-28 12:40:00,60.61,60.61,60.54,60.55,128945.0,53.3265,53.3265,53.2649,53.2737,128945.0
2020-12-28 12:50:00,60.54,60.55,60.5,60.51,110320.0,53.2649,53.2737,53.2297,53.2385,110320.0
2020-12-28 13:00:00,60.51,60.52,60.49,60.51,81009.0,53.2385,53.2473,53.2209,53.2385,81009.0
2020-12-28 13:10:00,60.52,60.52,60.48,60.48,96254.0,53.2473,53.2473,53.2121,53.2121,96254.0
2020-12-28 13:20:00,60.48,60.51,60.48,60.51,54877.0,53.2121,53.2385,53.2121,53.2385,54877.0
2020-12-28 13:30:00,60.51,60.54,60.5,60.53,102676.0,53.2385,53.2649,53.2297,53.2561,102676.0
2020-12-28 13:40:00,60.53,60.53,60.47,60.48,80568.0,53.2561,53.2561,53.2033,53.2121,80568.0
2020-12-28 13:50:00,60.48,60.53,60.48,60.51,137840.0,53.2121,53.2561,53.2121,53.2385,137840.0
2020-12-28 14:00:00,60.5,60.53,60.49,60.53,105433.0,53.2297,53.2561,53.2209,53.2561,105433.0
2020-12-28 14:10:00,60.53,60.55,60.49,60.55,196624.0,53.2561,53.2737,53.2209,53.2737,196624.0
2020-12-28 14:20:00,60.54,60.56,60.53,60.55,101285.0,53.2649,53.2825,53.2561,53.2737,101285.0
2020-12-28 14:30:00,60.54,60.55,60.51,60.54,155682.0,53.2649,53.2737,53.2385,53.2649,155682.0
2020-12-28 14:40:00,60.54,60.55,60.52,60.54,124599.0,53.2649,53.2737,53.2473,53.2649,124599.0
2020-12-28 14:50:00,60.54,60.55,60.53,60.55,152949.0,53.2649,53.2737,53.2561,53.2737,152949.0
2020-12-28 15:00:00,60.55,60.57,60.53,60.55,89959.0,53.2737,53.2913,53.2561,53.2737,89959.0
2020-12-28 15:10:00,60.55,60.56,60.54,60.55,146956.0,53.2737,53.2825,53.2649,53.2737,146956.0
2020-12-28 15:20:00,60.55,60.55,60.49,60.49,202180.0,53.2737,53.2737,53.2209,53.2209,202180.0
2020-12-28 15:30:00,60.48,60.51,60.47,60.48,136363.0,53.2121,53.2385,53.2033,53.2121,136363.0
2020-12-28 15:40:00,60.48,60.5,60.47,60.49,111934.0,53.2121,53.2297,53.2033,53.2209,111934.0
2020-12-28 15:50:00,60.49,60.51,60.47,60.51,248375.0,53.2209,53.2385,53.2033,53.2385,248375.0
2020-12-29 09:30:00,61.01,61.14,60.98,61.08,885145.0,53.6784,53.7928,53.652,53.74,885145.0
2020-12-29 09:40:00,61.08,61.14,61.06,61.11,860331.0,53.74,53.7928,53.7224,53.7664,860331.0
2020-12-29 09:50:00,61.11,61.17,60.99,61.05,455193.0,53.7664,53.8192,53.6608,53.7136,455193.0
2020-12-29 10:00:00,61.05,61.11,61.03,61.1,317637.0,53.7136,53.7664,53.696,53.7576,317637.0
2020-12-29 10:10:00,61.1,61.11,60.93,61.05,365531.0,53.7576,53.7664,53.608,53.7136,365531.0
2020-12-29 10:20:00,61.05,61.16,61.05,61.08,238908.0,53.7136,53.8104,53.7136,53.74,238908.0
2020-12-29 10:30:00,61.09,61.2,61.08,61.18,328032.0,53.7488,53.8456,53.74,53.828,328032.0
2020-12-29 10:40:00,61.18,61.22,61.17,61.21,374837.0,53.828,53.8632,53.8192,53.8544,374837.0
2020-12-29 10:50:00,61.2,61.25,61.18,61.23,119806.0,53.8456,53.8896,53.828,53.872,119806.0
2020-12-29 11:00:00,61.23,61.26,61.18,61.26,98494.0,53.872,53.8984,53.828,53.8984,98494.0
2020-12-29 11:10:00,61.26,61.27,61.18,61.2,89468.0,53.8984,53.9072,53.828,53.8456,89468.0
2020-12-29 11:20:00,61.2,61.27,61.2,61.27,133918.0,53.8456,53.9072,53.8456,53.9072,133918.0
2020-12-29 11:30:00,61.27,61.33,61.25,61.32,46095.0,53.9072,53.96,53.8896,53.9512,46095.0
2020-12-29 11:40:00,61.32,61.32,61.17,61.29,338861.0,53.9512,53.9512,53.8192,53.9248,338861.0
2020-12-29 11:50:00,61.29,61.31,61.27,61.3,166293.0,53.9248,53.9424,53.9072,53.9336,166293.0
2020-12-29 12:00:00,61.3,61.31,61.21,61.28,190116.0,53.9336,53.9424,53.8544,53.916,190116.0
2020-12-29 12:10:00,61.28,61.28,61.22,61.23,172024.0,53.916,53.916,53.8632,53.872,172024.0
2020-12-29 12:20:00,61.23,61.23,61.17,61.21,179565.0,53.872,53.872,53.8192,53.8544,179565.0
2020-12-29 12:30:00,61.2,61.21,61.16,61.16,158373.0,53.8456,53.8544,53.8104,53.8104,158373.0
2020-12-29 12:40:00,61.17,61.2,61.14,61.15,115746.0,53.8192,53.8456,53.7928,53.8016,115746.0
2020-12-29 12:50:00,61.15,61.19,61.13,61.18,59156.0,53.8016,53.8368,53.784,53.828,59156.0
2020-12-29 13:00:00,61.18,61.21,61.16,61.2,42523.0,53.828,53.8544,53.8104,53.8456,42523.0
2020-12-29 13:10:00,61.2,61.23,61.19,61.21,50348.0,53.8456,53.872,53.8368,53.8544,50348.0
2020-12-29 13:20:00,61.23,61.24,61.2,61.24,69530.0,53.872,53.8808,53.8456,53.8808,69530.0
2020-12-29 13:30:00,61.23,61.26,61.22,61.25,59980.0,53.872,53.8984,53.8632,53.8896,59980.0
2020-12-29 13:40:00,61.26,61.26,61.22,61.25,42418.0,53.8984,53.8984,53.8632,53.8896,42418.0
2020-12-29 13:50:00,61.26,61.31,61.25,61.31,57758.0,53.8984,53.9424,53.8896,53.9424,57758.0
2020-12-29 14:00:00,61.3,61.32,61.28,61.3,200917.0,53.9336,53.9512,53.916,53.9336,200917.0
2020-12-29 14:10:00,61.3,61.3,61.26,61.3,108580.0,53.9336,53.9336,53.8984,53.9336,108580.0
2020-12-29 14:20:00,61.29,61.33,61.28,61.3,64166.0,53.9248,53.96,53.916,53.9336,64166.0
2020-12-29 14:30:00,61.3,61.32,61.28,61.3,94234.0,53.9336,53.9512,53.916,53.9336,94234.0
2020-12-29 14:40:00,61.3,61.31,61.28,61.3,52672.0,53.9336,53.9424,53.916,53.9336,52672.0
2020-12-29 14:50:00,61.31,61.35,61.3,61.33,92666.0,53.9424,53.9776,53.9336,53.96,92666.0
2020-12-29 15:00:00,61.33,61.33,61.29,61.31,125245.0,53.96,53.96,53.9248,53.9424,125245.0
2020-12-29 15:10:00,61.32,61.35,61.31,61.34,47684.0,53.9512,53.9776,53.9424,53.9688,47684.0
2020-12-29 15:20:00,61.34,61.37,61.33,61.34,156025.0,53.9688,53.9952,53.96,53.9688,156025.0
2020-12-29 15:30:00,61.34,61.35,61.32,61.33,88569.0,53.9688,53.9776,53.9512,53.96,88569.0
2020-12-29 15:40:00,61.33,61.34,61.31,61.34,140178.0,53.96,53.9688,53.9424,53.9688,140178.0
2020-12-29 15:50:00,61.34,61.34,61.25,61.3,485308.0,53.9688,53.9688,53.8896,53.9336,485308.0
2020-12-30 09:30:00,62.05,62.13,61.96,61.97,541233.0,54.5934,54.6638,54.5143,54.5231,541233.0
2020-12-30 09:40:00,61.97,62.1,61.97,62.07,306830.0,54.5231,54.6374,54.5231,54.611,306830.0
2020-12-30 09:50:00,62.07,62.11,61.99,62.11,399403.0,54.611,54.6462,54.5407,54.6462,399403.0
2020-12-30 10:00:00,62.1,62.15,62.06,62.08,782104.0,54.6374,54.6814,54.6022,54.6198,782104.0
2020-12-30 10:10:00,62.08,62.11,62.02,62.11,222430.0,54.6198,54.6462,54.5671,54.6462,222430.0
2020-12-30 10:20:00,62.12,62.16,62.1,62.16,269836.0,54.655,54.6902,54.6374,54.6902,269836.0
2020-12-30 10:30:00,62.15,62.19,62.07,62.1,148873.0,54.6814,54.7166,54.611,54.6374,148873.0
2020-12-30 10:40:00,62.12,62.17,62.11,62.16,220508.0,54.655,54.699,54.6462,54.6902,220508.0
2020-12-30 10:50:00,62.16,62.21,62.16,62.2,147827.0,54.6902,54.7342,54.6902,54.7254,147827.0
2020-12-30 11:00:00,62.21,62.22,62.18,62.22,191874.0,54.7342,54.743,54.7078,54.743,191874.0
2020-12-30 11:10:00,62.22,62.24,62.19,62.21,102090.0,54.743,54.7606,54.7166,54.7342,102090.0
2020-12-30 11:20:00,62.21,62.25,62.19,62.2,378014.0,54.7342,54.7694,54.7166,54.7254,378014.0
2020-12-30 11:30:00,62.2,62.22,62.18,62.2,106183.0,54.7254,54.743,54.7078,54.7254,106183.0
2020-12-30 11:40:00,62.2,62.24,62.19,62.22,324027.0,54.7254,54.7606,54.7166,54.743,324027.0
2020-12-30 11:50:00,62.22,62.27,62.21,62.25,156732.0,54.743,54.787,54.7342,54.7694,156732.0
2020-12-30 12:00:00,62.25,62.27,62.23,62.26,173005.0,54.7694,54.787,54.7518,54.7782,173005.0
2020-12-30 12:10:00,62.26,62.26,62.21,62.25,112474.0,54.7782,54.7782,54.7342,54.7694,112474.0
2020-12-30 12:20:00,62.25,62.26,62.23,62.24,98230.0,54.7694,54.7782,54.7518,54.7606,98230.0
2020-12-30 12:30:00,62.24,62.28,62.23,62.27,182756.0,54.7606,54.7958,54.7518,54.787,182756.0
2020-12-30 12:40:00,62.27,62.28,62.25,62.27,137904.0,54.787,54.7958,54.7694,54.787,137904.0
2020-12-30 12:50:00,62.27,62.27,62.22,62.26,118797.0,54.787,54.787,54.743,54.7782,118797.0
2020-12-30 13:00:00,62.27,62.28,62.26,62.26,142062.0,54.787,54.7958,54.7782,54.7782,142062.0
2020-12-30 13:10:00,62.26,62.3,62.26,62.3,263055.0,54.7782,54.8134,54.7782,54.8134,263055.0
2020-12-30 13:20:00,62.3,62.3,62.26,62.27,104743.0,54.8134,54.8134,54.7782,54.787,104743.0
2020-12-30 13:30:00,62.26,62.29,62.26,62.26,105877.0,54.7782,54.8046,54.7782,54.7782,105877.0
2020-12-30 13:40:00,62.26,62.29,62.25,62.28,138660.0,54.7782,54.8046,54.7694,54.7958,138660.0
2020-12-30 13:50:00,62.28,62.3,62.27,62.29,195369.0,54.7958,54.8134,54.787,54.8046,195369.0
2020-12-30 14:00:00,62.29,62.3,62.26,62.27,330848.0,54.8046,54.8134,54.7782,54.787,330848.0
2020-12-30 14:10:00,62.26,62.27,62.23,62.23,433719.0,54.7782,54.787,54.7518,54.7518,433719.0
2020-12-30 14:20:00,62.24,62.28,62.23,62.26,194859.0,54.7606,54.7958,54.7518,54.7782,194859.0
2020-12-30 14:30:00,62.27,62.28,62.21,62.25,155776.0,54.787,54.7958,54.7342,54.7694,155776.0
2020-12-30 14:40:00,62.25,62.28,62.24,62.27,145674.0,54.7694,54.7958,54.7606,54.787,145674.0
2020-12-30 14:50:00,62.28,62.29,62.2,62.26,262624.0,54.7958,54.8046,54.7254,54.7782,262624.0
2020-12-30 15:00:00,62.26,62.27,62.22,62.23,205457.0,54.7782,54.787,54.743,54.7518,205457.0
2020-12-30 15:10:00,62.24,62.24,62.15,62.16,180924.0,54.7606,54.7606,54.6814,54.6902,180924.0
2020-12-30 15:20:00,62.15,62.17,62.14,62.15,203570.0,54.6814,54.699,54.6726,54.6814,203570.0
2020-12-30 15:30:00,62.15,62.2,62.14,62.18,145497.0,54.6814,54.7254,54.6726,54.7078,145497.0
2020-12-30 15:40:00,62.17,62.18,62.12,62.13,188994.0,54.699,54.7078,54.655,54.6638,188994.0
2020-12-30 15:50:00,62.13,62.15,62.08,62.1,525545.0,54.6638,54.6814,54.6198,54.6374,525545.0
2020-12-31 09:30:00,62.43,62.43,61.95,62.13,1389591.0,54.9278,54.9278,54.5055,54.6638,1389591.0
2020-12-31 09:40:00,62.13,62.14,61.99,62.01,487117.0,54.6638,54.6726,54.5407,54.5583,487117.0
2020-12-31 09:50:00,62.0,62.04,61.91,61.99,1600546.0,54.5495,54.5846,54.4703,54.5407,1600546.0
2020-12-31 10:00:00,61.99,62.06,61.94,61.98,455071.0,54.5407,54.6022,54.4967,54.5319,455071.0
2020-12-31 10:10:00,61.98,61.98,61.91,61.97,301537.0,54.5319,54.5319,54.4703,54.5231,301537.0
2020-12-31 10:20:00,61.97,61.99,61.86,61.88,199092.0,54.5231,54.5407,54.4263,54.4439,199092.0
2020-12-31 10:30:00,61.89,61.93,61.82,61.84,378096.0,54.4527,54.4879,54.3911,54.4087,378096.0
2020-12-31 10:40:00,61.85,61.98,61.85,61.87,371941.0,54.4175,54.5319,54.4175,54.4351,371941.0
2020-12-31 10:50:00,61.87,62.02,61.87,61.91,340895.0,54.4351,54.5671,54.4351,54.4703,340895.0
2020-12-31 11:00:00,61.91,61.94,61.87,61.91,415010.0,54.4703,54.4967,54.4351,54.4703,415010.0
2020-12-31 11:10:00,61.91,61.92,61.87,61.88,237242.0,54.4703,54.4791,54.4351,54.4439,237242.0
2020-12-31 11:20:00,61.88,61.9,61.81,61.87,364253.0,54.4439,54.4615,54.3823,54.4351,364253.0
2020-12-31 11:30:00,61.87,61.87,61.78,61.8,225556.0,54.4351,54.4351,54.3559,54.3735,225556.0
2020-12-31 11:40:00,61.81,61.83,61.76,61.82,209921.0,54.3823,54.3999,54.3383,54.3911,209921.0
2020-12-31 11:50:00,61.81,61.82,61.73,61.74,267061.0,54.3823,54.3911,54.3119,54.3207,267061.0
2020-12-31 12:00:00,61.75,61.77,61.71,61.72,195827.0,54.3295,54.3471,54.2943,54.3031,195827.0
2020-12-31 12:10:00,61.72,61.74,61.71,61.74,189703.0,54.3031,54.3207,54.2943,54.3207,189703.0
2020-12-31 12:20:00,61.74,61.79,61.73,61.75,124860.0,54.3207,54.3647,54.3119,54.3295,124860.0
2020-12-31 12:30:00,61.75,61.77,61.72,61.76,190428.0,54.3295,54.3471,54.3031,54.3383,190428.0
2020-12-31 12:40:00,61.77,61.82,61.75,61.81,151477.0,54.3471,54.3911,54.3295,54.3823,151477.0
2020-12-31 12:50:00,61.81,61.81,61.77,61.78,94317.0,54.3823,54.3823,54.3471,54.3559,94317.0
2020-12-31 13:00:00,61.79,61.82,61.78,61.8,130945.0,54.3647,54.3911,54.3559,54.3735,130945.0
2020-12-31 13:10:00,61.8,61.81,61.77,61.77,114010.0,54.3735,54.3823,54.3471,54.3471,114010.0
2020-12-31 13:20:00,61.78,61.78,61.73,61.76,121395.0,54.3559,54.3559,54.3119,54.3383,121395.0
2020-12-31 13:30:00,61.76,61.79,61.74,61.79,86023.0,54.3383,54.3647,54.3207,54.3647,86023.0
2020-12-31 13:40:00,61.79,61.79,61.74,61.75,127350.0,54.3647,54.3647,54.3207,54.3295,127350.0
2020-12-31 13:50:00,61.75,61.83,61.74,61.83,175925.0,54.3295,54.3999,54.3207,54.3999,175925.0
2020-12-31 14:00:00,61.83,61.97,61.82,61.97,205129.0,54.3999,54.5231,54.3911,54.5231,205129.0
2020-12-31 14:10:00,61.96,61.97,61.91,61.95,214395.0,54.5143,54.5231,54.4703,54.5055,214395.0
2020-12-31 14:20:00,61.95,61.96,61.9,61.92,130868.0,54.5055,54.5143,54.4615,54.4791,130868.0
2020-12-31 14:30:00,61.92,61.97,61.92,61.96,126135.0,54.4791,54.5231,54.4791,54.5143,126135.0
2020-12-31 14:40:00,61.96,62.0,61.95,62.0,120738.0,54.5143,54.5495,54.5055,54.5495,120738.0
2020-12-31 14:50:00,62.0,62.0,61.96,61.98,159052.0,54.5495,54.5495,54.5143,54.5319,159052.0
2020-12-31 15:00:00,61.98,62.01,61.97,62.0,117948.0,54.5319,54.5583,54.5231,54.5495,117948.0
2020-12-31 15:10:00,62.0,62.01,61.93,61.94,240620.0,54.5495,54.5583,54.4879,54.4967,240620.0
2020-12-31 15:20:00,61.93,61.95,61.88,61.89,257072.0,54.4879,54.5055,54.4439,54.4527,257072.0
2020-12-31 15:30:00,61.89,61.95,61.87,61.92,273869.0,54.4527,54.5055,54.4351,54.4791,273869.0
2020-12-31 15:40:00,61.92,61.93,61.84,61.85,402113.0,54.4791,54.4879,54.4087,54.4175,402113.0
2020-12-31 15:50:00,61.86,62.1,61.85,62.04,1297363.0,54.4263,54.6374,54.4175,54.5846,1297363.0
2021-01-04 09:30:00,63.2,63.41,63.16,63.21,1677307.0,55.6052,55.79,55.5701,55.614,1677307.0
2021-01-04 09:40:00,63.21,63.4,63.19,63.38,780611.0,55.614,55.7812,55.5965,55.7636,780611.0
2021-01-04 09:50:00,63.39,63.4,63.29,63.35,655551.0,55.7724,55.7812,55.6844,55.7372,655551.0
2021-01-04 10:00:00,63.36,63.39,63.26,63.27,596863.0,55.746,55.7724,55.658,55.6668,596863.0
2021-01-04 10:10:00,63.29,63.29,63.16,63.16,177660.0,55.6844,55.6844,55.5701,55.5701,177660.0
2021-01-04 10:20:00,63.16,63.21,63.14,63.15,276337.0,55.5701,55.614,55.5525,55.5613,276337.0
2021-01-04 10:30:00,63.15,63.16,63.03,63.09,469098.0,55.5613,55.5701,55.4557,55.5085,469098.0
2021-01-04 10:40:00,63.08,63.12,62.96,63.03,548019.0,55.4997,55.5349,55.3941,55.4557,548019.0
2021-01-04 10:50:00,63.02,63.07,62.9,62.92,790268.0,55.4469,55.4909,55.3413,55.3589,790268.0
2021-01-04 11:00:00,62.91,62.98,62.68,62.68,493437.0,55.3501,55.4117,55.1477,55.1477,493437.0
2021-01-04 11:10:00,62.68,62.85,62.65,62.84,449233.0,55.1477,55.2973,55.1213,55.2885,449233.0
2021-01-04 11:20:00,62.84,62.87,62.76,62.81,284514.0,55.2885,55.3149,55.2181,55.2621,284514.0
2021-01-04 11:30:00,62.8,62.81,62.71,62.73,231191.0,55.2533,55.2621,55.1741,55.1917,231191.0
2021-01-04 11:40:00,62.73,62.74,62.69,62.7,210949.0,55.1917,55.2005,55.1565,55.1653,210949.0
2021-01-04 11:50:00,62.7,62.74,62.5,62.5,279712.0,55.1653,55.2005,54.9894,54.9894,279712.0
2021-01-04 12:00:00,62.5,62.55,62.4,62.42,388017.0,54.9894,55.0334,54.9014,54.919,388017.0
2021-01-04 12:10:00,62.42,62.43,62.27,62.42,578017.0,54.919,54.9278,54.787,54.919,578017.0
2021-01-04 12:20:00,62.42,62.55,62.39,62.55,372757.0,54.919,55.0334,54.8926,55.0334,372757.0
2021-01-04 12:30:00,62.54,62.55,62.42,62.45,291652.0,55.0246,55.0334,54.919,54.9454,291652.0
2021-01-04 12:40:00,62.45,62.45,62.38,62.39,331924.0,54.9454,54.9454,54.8838,54.8926,331924.0
2021-01-04 12:50:00,62.4,62.54,62.37,62.54,223900.0,54.9014,55.0246,54.875,55.0246,223900.0
2021-01-04 13:00:00,62.53,62.61,62.52,62.6,215514.0,55.0158,55.0861,55.007,55.0774,215514.0
2021-01-04 13:10:00,62.61,62.67,62.58,62.65,347675.0,55.0861,55.1389,55.0598,55.1213,347675.0
2021-01-04 13:20:00,62.65,62.72,62.64,62.68,288305.0,55.1213,55.1829,55.1125,55.1477,288305.0
2021-01-04 13:30:00,62.68,62.68,62.62,62.66,111023.0,55.1477,55.1477,55.0949,55.1301,111023.0
2021-01-04 13:40:00,62.66,62.69,62.64,62.67,295030.0,55.1301,55.1565,55.1125,55.1389,295030.0
2021-01-04 13:50:00,62.67,62.71,62.65,62.69,155692.0,55.1389,55.1741,55.1213,55.1565,155692.0
2021-01-04 14:00:00,62.7,62.73,62.59,62.61,203665.0,55.1653,55.1917,55.0686,55.0861,203665.0
2021-01-04 14:10:00,62.6,62.64,62.57,62.62,227892.0,55.0774,55.1125,55.051,55.0949,227892.0
2021-01-04 14:20:00,62.63,62.64,62.58,62.6,90050.0,55.1037,55.1125,55.0598,55.0774,90050.0
2021-01-04 14:30:00,62.59,62.6,62.56,62.56,245187.0,55.0686,55.0774,55.0422,55.0422,245187.0
2021-01-04 14:40:00,62.56,62.58,62.5,62.51,193490.0,55.0422,55.0598,54.9894,54.9982,193490.0
2021-01-04 14:50:00,62.51,62.61,62.47,62.6,175509.0,54.9982,55.0861,54.963,55.0774,175509.0
2021-01-04 15:00:00,62.59,62.6,62.48,62.52,251105.0,55.0686,55.0774,54.9718,55.007,251105.0
2021-01-04 15:10:00,62.53,62.59,62.5,62.52,173499.0,55.0158,55.0686,54.9894,55.007,173499.0
2021-01-04 15:20:00,62.51,62.53,62.46,62.49,154206.0,54.9982,55.0158,54.9542,54.9806,154206.0
2021-01-04 15:30:00,62.48,62.52,62.4,62.52,1033936.0,54.9718,55.007,54.9014,55.007,1033936.0
2021-01-04 15:40:00,62.52,62.56,62.48,62.55,726996.0,55.007,55.0422,54.9718,55.0334,726996.0
2021-01-04 15:50:00,62.55,62.57,62.46,62.51,1273766.0,55.0334,55.051,54.9542,54.9982,1273766.0
2021-01-05 09:30:00,63.01,63.29,63.01,63.27,578102.0,55.4381,55.6844,55.4381,55.6668,578102.0
2021-01-05 09:40:00,63.28,63.41,63.27,63.38,280523.0,55.6756,55.79,55.6668,55.7636,280523.0
2021-01-05 09:50:00,63.4,63.43,63.36,63.41,225267.0,55.7812,55.8076,55.746,55.79,225267.0
2021-01-05 10:00:00,63.42,63.47,63.34,63.39,343103.0,55.7988,55.8428,55.7284,55.7724,343103.0
2021-01-05 10:10:00,63.39,63.43,63.28,63.29,215507.0,55.7724,55.8076,55.6756,55.6844,215507.0
2021-01-05 10:20:00,63.28,63.4,63.27,63.39,139095.0,55.6756,55.7812,55.6668,55.7724,139095.0
2021-01-05 10:30:00,63.39,63.43,63.28,63.38,168016.0,55.7724,55.8076,55.6756,55.7636,168016.0
2021-01-05 10:40:00,63.38,63.41,63.29,63.36,128576.0,55.7636,55.79,55.6844,55.746,128576.0
2021-01-05 10:50:00,63.37,63.45,63.35,63.38,87726.0,55.7548,55.8252,55.7372,55.7636,87726.0
2021-01-05 11:00:00,63.37,63.46,63.36,63.41,267636.0,55.7548,55.834,55.746,55.79,267636.0
2021-01-05 11:10:00,63.42,63.44,63.33,63.34,109269.0,55.7988,55.8164,55.7196,55.7284,109269.0
2021-01-05 11:20:00,63.34,63.46,63.34,63.43,206537.0,55.7284,55.834,55.7284,55.8076,206537.0
2021-01-05 11:30:00,63.43,63.52,63.42,63.52,202216.0,55.8076,55.8868,55.7988,55.8868,202216.0
2021-01-05 11:40:00,63.53,63.6,63.52,63.58,959167.0,55.8956,55.9572,55.8868,55.9396,959167.0
2021-01-05 11:50:00,63.58,63.61,63.54,63.54,358867.0,55.9396,55.966,55.9044,55.9044,358867.0
2021-01-05 12:00:00,63.55,63.67,63.54,63.67,910827.0,55.9132,56.0188,55.9044,56.0188,910827.0
2021-01-05 12:10:00,63.66,63.69,63.65,63.66,626831.0,56.01,56.0364,56.0012,56.01,626831.0
2021-01-05 12:20:00,63.66,63.68,63.63,63.66,147023.0,56.01,56.0276,55.9836,56.01,147023.0
2021-01-05 12:30:00,63.66,63.69,63.64,63.68,93811.0,56.01,56.0364,55.9924,56.0276,93811.0
2021-01-05 12:40:00,63.68,63.7,63.66,63.69,215740.0,56.0276,56.0452,56.01,56.0364,215740.0
2021-01-05 12:50:00,63.69,63.74,63.68,63.73,153777.0,56.0364,56.0804,56.0276,56.0716,153777.0
2021-01-05 13:00:00,63.74,63.75,63.7,63.74,185230.0,56.0804,56.0892,56.0452,56.0804,185230.0
2021-01-05 13:10:00,63.74,63.81,63.72,63.8,339778.0,56.0804,56.1419,56.0628,56.1331,339778.0
2021-01-05 13:20:00,63.81,63.83,63.8,63.83,203943.0,56.1419,56.1595,56.1331,56.1595,203943.0
2021-01-05 13:30:00,63.83,63.83,63.77,63.77,244915.0,56.1595,56.1595,56.1068,56.1068,244915.0
2021-01-05 13:40:00,63.77,63.79,63.74,63.76,124853.0,56.1068,56.1243,56.0804,56.098,124853.0
2021-01-05 13:50:00,63.76,63.81,63.75,63.81,270494.0,56.098,56.1419,56.0892,56.1419,270494.0
2021-01-05 14:00:00,63.81,63.89,63.81,63.86,470498.0,56.1419,56.2123,56.1419,56.1859,470498.0
2021-01-05 14:10:00,63.87,63.88,63.84,63.88,243476.0,56.1947,56.2035,56.1683,56.2035,243476.0
2021-01-05 14:20:00,63.88,63.91,63.87,63.89,406425.0,56.2035,56.2299,56.1947,56.2123,406425.0
2021-01-05 14:30:00,63.89,63.94,63.88,63.9,322715.0,56.2123,56.2563,56.2035,56.2211,322715.0
2021-01-05 14:40:00,63.9,63.92,63.88,63.91,198612.0,56.2211,56.2387,56.2035,56.2299,198612.0
2021-01-05 14:50:00,63.91,63.91,63.82,63.82,173626.0,56.2299,56.2299,56.1507,56.1507,173626.0
2021-01-05 15:00:00,63.83,63.88,63.81,63.88,351074.0,56.1595,56.2035,56.1419,56.2035,351074.0
2021-01-05 15:10:00,63.88,63.89,63.84,63.88,218082.0,56.2035,56.2123,56.1683,56.2035,218082.0
2021-01-05 15:20:00,63.88,63.88,63.8,63.83,384874.0,56.2035,56.2035,56.1331,56.1595,384874.0
2021-01-05 15:30:00,63.83,63.85,63.8,63.83,446600.0,56.1595,56.1771,56.1331,56.1595,446600.0
2021-01-05 15:40:00,63.83,63.89,63.82,63.88,783912.0,56.1595,56.2123,56.1507,56.2035,783912.0
2021-01-05 15:50:00,63.89,63.91,63.81,63.9,2382561.0,56.2123,56.2299,56.1419,56.2211,2382561.0
2021-01-06 09:30:00,63.42,63.42,63.23,63.41,955201.0,55.7988,55.7988,55.6316,55.79,955201.0
2021-01-06 09:40:00,63.41,63.67,63.36,63.66,786831.0,55.79,56.0188,55.746,56.01,786831.0
2021-01-06 09:50:00,63.66,63.68,63.58,63.59,916315.0,56.01,56.0276,55.9396,55.9484,916315.0
2021-01-06 10:00:00,63.59,63.7,63.56,63.7,247531.0,55.9484,56.0452,55.922,56.0452,247531.0
2021-01-06 10:10:00,63.7,63.72,63.63,63.69,214735.0,56.0452,56.0628,55.9836,56.0364,214735.0
2021-01-06 10:20:00,63.69,63.71,63.62,63.65,188400.0,56.0364,56.054,55.9748,56.0012,188400.0
2021-01-06 10:30:00,63.65,63.75,63.63,63.71,220037.0,56.0012,56.0892,55.9836,56.054,220037.0
2021-01-06 10:40:00,63.71,63.74,63.65,63.68,184017.0,56.054,56.0804,56.0012,56.0276,184017.0
2021-01-06 10:50:00,63.69,63.72,63.61,63.65,206112.0,56.0364,56.0628,55.966,56.0012,206112.0
2021-01-06 11:00:00,63.65,63.7,63.63,63.69,270038.0,56.0012,56.0452,55.9836,56.0364,270038.0
2021-01-06 11:10:00,63.69,63.7,63.63,63.67,163660.0,56.0364,56.0452,55.9836,56.0188,163660.0
2021-01-06 11:20:00,63.67,63.75,63.65,63.75,226202.0,56.0188,56.0892,56.0012,56.0892,226202.0
2021-01-06 11:30:00,63.75,63.78,63.62,63.62,340001.0,56.0892,56.1156,55.9748,55.9748,340001.0
2021-01-06 11:40:00,63.63,63.66,63.62,63.66,163145.0,55.9836,56.01,55.9748,56.01,163145.0
2021-01-06 11:50:00,63.65,63.7,63.63,63.67,236150.0,56.0012,56.0452,55.9836,56.0188,236150.0
2021-01-06 12:00:00,63.68,63.74,63.67,63.74,142977.0,56.0276,56.0804,56.0188,56.0804,142977.0
2021-01-06 12:10:00,63.73,63.79,63.72,63.77,152878.0,56.0716,56.1243,56.0628,56.1068,152878.0
2021-01-06 12:20:00,63.78,63.85,63.76,63.85,207294.0,56.1156,56.1771,56.098,56.1771,207294.0
2021-01-06 12:30:00,63.85,63.87,63.83,63.85,196295.0,56.1771,56.1947,56.1595,56.1771,196295.0
2021-01-06 12:40:00,63.85,63.88,63.84,63.87,244790.0,56.1771,56.2035,56.1683,56.1947,244790.0
2021-01-06 12:50:00,63.88,63.95,63.87,63.92,225137.0,56.2035,56.2651,56.1947,56.2387,225137.0
2021-01-06 13:00:00,63.92,63.95,63.92,63.95,250668.0,56.2387,56.2651,56.2387,56.2651,250668.0
2021-01-06 13:10:00,63.95,64.06,63.95,64.03,309954.0,56.2651,56.3619,56.2651,56.3355,309954.0
2021-01-06 13:20:00,64.03,64.08,63.98,64.06,1335782.0,56.3355,56.3795,56.2915,56.3619,1335782.0
2021-01-06 13:30:00,64.06,64.08,64.03,64.07,383139.0,56.3619,56.3795,56.3355,56.3707,383139.0
2021-01-06 13:40:00,64.08,64.11,64.08,64.1,89154.0,56.3795,56.4059,56.3795,56.3971,89154.0
2021-01-06 13:50:00,64.11,64.12,64.08,64.1,98542.0,56.4059,56.4147,56.3795,56.3971,98542.0
2021-01-06 14:00:00,64.11,64.14,64.1,64.11,171183.0,56.4059,56.4323,56.3971,56.4059,171183.0
2021-01-06 14:10:00,64.1,64.11,63.96,64.0,226942.0,56.3971,56.4059,56.2739,56.3091,226942.0
2021-01-06 14:20:00,63.99,64.04,63.25,63.43,3138238.0,56.3003,56.3443,55.6492,55.8076,3138238.0
2021-01-06 14:30:00,63.41,63.66,63.37,63.51,738996.0,55.79,56.01,55.7548,55.878,738996.0
2021-01-06 14:40:00,63.5,63.6,63.28,63.3,336989.0,55.8692,55.9572,55.6756,55.6932,336989.0
2021-01-06 14:50:00,63.31,63.55,63.26,63.52,454791.0,55.702,55.9132,55.658,55.8868,454791.0
2021-01-06 15:00:00,63.52,63.53,63.4,63.46,324482.0,55.8868,55.8956,55.7812,55.834,324482.0
2021-01-06 15:10:00,63.46,63.56,63.45,63.55,326737.0,55.834,55.922,55.8252,55.9132,326737.0
2021-01-06 15:20:00,63.55,63.56,63.35,63.48,472290.0,55.9132,55.922,55.7372,55.8516,472290.0
2021-01-06 15:30:00,63.47,63.51,63.35,63.39,400101.0,55.8428,55.878,55.7372,55.7724,400101.0
2021-01-06 15:40:00,63.4,63.54,63.39,63.44,297506.0,55.7812,55.9044,55.7724,55.8164,297506.0
2021-01-06 15:50:00,63.44,63.44,63.31,63.4,694319.0,55.8164,55.8164,55.702,55.7812,694319.0
2021-01-07 09:30:00,63.73,63.82,63.51,63.52,622225.0,56.0716,56.1507,55.878,55.8868,622225.0
2021-01-07 09:40:00,63.52,63.54,63.44,63.45,307501.0,55.8868,55.9044,55.8164,55.8252,307501.0
2021-01-07 09:50:00,63.45,63.57,63.42,63.53,367880.0,55.8252,55.9308,55.7988,55.8956,367880.0
2021-01-07 10:00:00,63.54,63.57,63.47,63.49,242653.0,55.9044,55.9308,55.8428,55.8604,242653.0
2021-01-07 10:10:00,63.49,63.54,63.45,63.48,164940.0,55.8604,55.9044,55.8252,55.8516,164940.0
2021-01-07 10:20:00,63.48,63.53,63.48,63.53,178018.0,55.8516,55.8956,55.8516,55.8956,178018.0
2021-01-07 10:30:00,63.52,63.63,63.5,63.61,239588.0,55.8868,55.9836,55.8692,55.966,239588.0
2021-01-07 10:40:00,63.61,63.64,63.59,63.64,77461.0,55.966,55.9924,55.9484,55.9924,77461.0
2021-01-07 10:50:00,63.63,63.66,63.6,63.63,465481.0,55.9836,56.01,55.9572,55.9836,465481.0
2021-01-07 11:00:00,63.63,63.69,63.62,63.66,167872.0,55.9836,56.0364,55.9748,56.01,167872.0
2021-01-07 11:10:00,63.66,63.69,63.61,63.68,161669.0,56.01,56.0364,55.966,56.0276,161669.0
2021-01-07 11:20:00,63.67,63.7,63.65,63.68,143562.0,56.0188,56.0452,56.0012,56.0276,143562.0
2021-01-07 11:30:00,63.69,63.75,63.68,63.73,127965.0,56.0364,56.0892,56.0276,56.0716,127965.0
2021-01-07 11:40:00,63.73,63.75,63.69,63.69,143626.0,56.0716,56.0892,56.0364,56.0364,143626.0
2021-01-07 11:50:00,63.69,63.7,63.52,63.57,175940.0,56.0364,56.0452,55.8868,55.9308,175940.0
2021-01-07 12:00:00,63.58,63.62,63.57,63.61,50002.0,55.9396,55.9748,55.9308,55.966,50002.0
2021-01-07 12:10:00,63.61,63.65,63.6,63.64,72559.0,55.966,56.0012,55.9572,55.9924,72559.0
2021-01-07 12:20:00,63.63,63.64,63.55,63.61,1474110.0,55.9836,55.9924,55.9132,55.966,1474110.0
2021-01-07 12:30:00,63.61,63.71,63.61,63.7,93585.0,55.966,56.054,55.966,56.0452,93585.0
2021-01-07 12:40:00,63.7,63.72,63.68,63.71,56441.0,56.0452,56.0628,56.0276,56.054,56441.0
2021-01-07 12:50:00,63.71,63.77,63.71,63.72,110941.0,56.054,56.1068,56.054,56.0628,110941.0
2021-01-07 13:00:00,63.72,63.74,63.66,63.66,63193.0,56.0628,56.0804,56.01,56.01,63193.0
2021-01-07 13:10:00,63.67,63.77,63.66,63.77,79677.0,56.0188,56.1068,56.01,56.1068,79677.0
2021-01-07 13:20:00,63.77,63.77,63.71,63.71,87556.0,56.1068,56.1068,56.054,56.054,87556.0
2021-01-07 13:30:00,63.72,63.79,63.71,63.79,102214.0,56.0628,56.1243,56.054,56.1243,102214.0
2021-01-07 13:40:00,63.78,63.84,63.78,63.8,465793.0,56.1156,56.1683,56.1156,56.1331,465793.0
2021-01-07 13:50:00,63.8,63.85,63.8,63.84,117857.0,56.1331,56.1771,56.1331,56.1683,117857.0
2021-01-07 14:00:00,63.85,63.87,63.83,63.85,106755.0,56.1771,56.1947,56.1595,56.1771,106755.0
2021-01-07 14:10:00,63.86,63.9,63.85,63.9,125276.0,56.1859,56.2211,56.1771,56.2211,125276.0
2021-01-07 14:20:00,63.9,63.93,63.84,63.85,157216.0,56.2211,56.2475,56.1683,56.1771,157216.0
2021-01-07 14:30:00,63.85,63.89,63.85,63.89,110202.0,56.1771,56.2123,56.1771,56.2123,110202.0
2021-01-07 14:40:00,63.88,63.9,63.88,63.88,124817.0,56.2035,56.2211,56.2035,56.2035,124817.0
2021-01-07 14:50:00,63.88,63.9,63.87,63.9,205070.0,56.2035,56.2211,56.1947,56.2211,205070.0
2021-01-07 15:00:00,63.9,63.92,63.89,63.91,201473.0,56.2211,56.2387,56.2123,56.2299,201473.0
2021-01-07 15:10:00,63.92,63.92,63.88,63.91,180213.0,56.2387,56.2387,56.2035,56.2299,180213.0
2021-01-07 15:20:00,63.91,63.94,63.9,63.91,162389.0,56.2299,56.2563,56.2211,56.2299,162389.0
2021-01-07 15:30:00,63.91,63.93,63.88,63.93,192057.0,56.2299,56.2475,56.2035,56.2475,192057.0
2021-01-07 15:40:00,63.93,63.94,63.91,63.94,207884.0,56.2475,56.2563,56.2299,56.2563,207884.0
2021-01-07 15:50:00,63.93,63.95,63.86,63.92,697944.0,56.2475,56.2651,56.1859,56.2387,697944.0
2021-01-08 09:30:00,65.04,65.26,65.02,65.12,611019.0,57.2241,57.4177,57.2065,57.2945,611019.0
2021-01-08 09:40:00,65.12,65.23,64.95,64.98,638596.0,57.2945,57.3913,57.145,57.1713,638596.0
2021-01-08 09:50:00,64.98,65.01,64.92,64.94,197492.0,57.1713,57.1977,57.1186,57.1362,197492.0
2021-01-08 10:00:00,64.96,65.08,64.93,65.03,615177.0,57.1537,57.2593,57.1274,57.2153,615177.0
2021-01-08 10:10:00,65.03,65.08,64.96,65.03,490985.0,57.2153,57.2593,57.1537,57.2153,490985.0
2021-01-08 10:20:00,65.03,65.03,64.66,64.67,346119.0,57.2153,57.2153,56.8898,56.8986,346119.0
2021-01-08 10:30:00,64.67,64.81,64.66,64.77,307451.0,56.8986,57.0218,56.8898,56.9866,307451.0
2021-01-08 10:40:00,64.77,64.89,64.77,64.88,554956.0,56.9866,57.0922,56.9866,57.0834,554956.0
2021-01-08 10:50:00,64.87,65.12,64.86,65.12,293843.0,57.0746,57.2945,57.0658,57.2945,293843.0
2021-01-08 11:00:00,65.12,65.24,65.09,65.21,525555.0,57.2945,57.4001,57.2681,57.3737,525555.0
2021-01-08 11:10:00,65.21,65.23,65.09,65.17,691934.0,57.3737,57.3913,57.2681,57.3385,691934.0
2021-01-08 11:20:00,65.17,65.28,65.15,65.27,504385.0,57.3385,57.4353,57.3209,57.4265,504385.0
2021-01-08 11:30:00,65.27,65.35,65.22,65.31,633092.0,57.4265,57.4969,57.3825,57.4617,633092.0
2021-01-08 11:40:00,65.3,65.32,65.25,65.3,459908.0,57.4529,57.4705,57.4089,57.4529,459908.0
2021-01-08 11:50:00,65.3,65.36,65.24,65.31,196916.0,57.4529,57.5057,57.4001,57.4617,196916.0
2021-01-08 12:00:00,65.32,65.32,65.14,65.27,152141.0,57.4705,57.4705,57.3121,57.4265,152141.0
2021-01-08 12:10:00,65.28,65.38,65.24,65.34,212772.0,57.4353,57.5233,57.4001,57.4881,212772.0
2021-01-08 12:20:00,65.34,65.35,65.3,65.32,128493.0,57.4881,57.4969,57.4529,57.4705,128493.0
2021-01-08 12:30:00,65.33,65.35,65.28,65.28,64948.0,57.4793,57.4969,57.4353,57.4353,64948.0
2021-01-08 12:40:00,65.28,65.3,65.16,65.18,118498.0,57.4353,57.4529,57.3297,57.3473,118498.0
2021-01-08 12:50:00,65.19,65.26,65.17,65.25,61877.0,57.3561,57.4177,57.3385,57.4089,61877.0
2021-01-08 13:00:00,65.25,65.25,65.17,65.19,107183.0,57.4089,57.4089,57.3385,57.3561,107183.0
2021-01-08 13:10:00,65.2,65.22,65.03,65.04,67021.0,57.3649,57.3825,57.2153,57.2241,67021.0
2021-01-08 13:20:00,65.04,65.05,64.93,65.04,244732.0,57.2241,57.2329,57.1274,57.2241,244732.0
2021-01-08 13:30:00,65.03,65.03,64.85,64.9,216277.0,57.2153,57.2153,57.057,57.101,216277.0
2021-01-08 13:40:00,64.9,64.9,64.78,64.89,166383.0,57.101,57.101,56.9954,57.0922,166383.0
2021-01-08 13:50:00,64.89,64.99,64.88,64.94,155364.0,57.0922,57.1801,57.0834,57.1362,155364.0
2021-01-08 14:00:00,64.96,65.05,64.96,65.02,123374.0,57.1537,57.2329,57.1537,57.2065,123374.0
2021-01-08 14:10:00,65.02,65.09,65.0,65.07,327661.0,57.2065,57.2681,57.1889,57.2505,327661.0
2021-01-08 14:20:00,65.06,65.13,65.04,65.11,234715.0,57.2417,57.3033,57.2241,57.2857,234715.0
2021-01-08 14:30:00,65.12,65.2,65.11,65.19,450280.0,57.2945,57.3649,57.2857,57.3561,450280.0
2021-01-08 14:40:00,65.19,65.24,65.16,65.23,609403.0,57.3561,57.4001,57.3297,57.3913,609403.0
2021-01-08 14:50:00,65.23,65.37,65.23,65.36,674095.0,57.3913,57.5145,57.3913,57.5057,674095.0
2021-01-08 15:00:00,65.36,65.4,65.32,65.39,627221.0,57.5057,57.5409,57.4705,57.5321,627221.0
2021-01-08 15:10:00,65.4,65.45,65.35,65.43,658634.0,57.5409,57.5849,57.4969,57.5673,658634.0
2021-01-08 15:20:00,65.44,65.45,65.39,65.45,814487.0,57.5761,57.5849,57.5321,57.5849,814487.0
2021-01-08 15:30:00,65.45,65.45,65.39,65.45,901952.0,57.5849,57.5849,57.5321,57.5849,901952.0
2021-01-08 15:40:00,65.44,65.48,65.44,65.45,1208989.0,57.5761,57.6113,57.5761,57.5849,1208989.0
2021-01-08 15:50:00,65.45,65.55,65.41,65.55,1522689.0,57.5849,57.6728,57.5497,57.6728,1522689.0
2021-01-11 09:30:00,64.65,64.88,64.59,64.72,557389.0,56.881,57.0834,56.8282,56.9426,557389.0
2021-01-11 09:40:00,64.72,64.76,64.62,64.62,327881.0,56.9426,56.9778,56.8546,56.8546,327881.0
2021-01-11 09:50:00,64.6,64.79,64.58,64.76,302784.0,56.837,57.0042,56.8194,56.9778,302784.0
2021-01-11 10:00:00,64.75,64.83,64.69,64.83,844438.0,56.969,57.0394,56.9162,57.0394,844438.0
2021-01-11 10:10:00,64.82,64.82,64.72,64.79,159285.0,57.0306,57.0306,56.9426,57.0042,159285.0
2021-01-11 10:20:00,64.79,64.87,64.77,64.83,87932.0,57.0042,57.0746,56.9866,57.0394,87932.0
2021-01-11 10:30:00,64.83,64.87,64.79,64.81,95396.0,57.0394,57.0746,57.0042,57.0218,95396.0
2021-01-11 10:40:00,64.83,64.84,64.71,64.72,84036.0,57.0394,57.0482,56.9338,56.9426,84036.0
2021-01-11 10:50:00,64.72,64.81,64.71,64.81,65086.0,56.9426,57.0218,56.9338,57.0218,65086.0
2021-01-11 11:00:00,64.81,64.83,64.75,64.76,160337.0,57.0218,57.0394,56.969,56.9778,160337.0
2021-01-11 11:10:00,64.76,64.76,64.65,64.75,204535.0,56.9778,56.9778,56.881,56.969,204535.0
2021-01-11 11:20:00,64.75,64.9,64.74,64.88,170074.0,56.969,57.101,56.9602,57.0834,170074.0
2021-01-11 11:30:00,64.88,64.88,64.81,64.84,83072.0,57.0834,57.0834,57.0218,57.0482,83072.0
2021-01-11 11:40:00,64.84,64.85,64.77,64.8,197838.0,57.0482,57.057,56.9866,57.013,197838.0
2021-01-11 11:50:00,64.8,64.85,64.76,64.83,267390.0,57.013,57.057,56.9778,57.0394,267390.0
2021-01-11 12:00:00,64.83,64.86,64.79,64.82,73628.0,57.0394,57.0658,57.0042,57.0306,73628.0
2021-01-11 12:10:00,64.82,64.84,64.79,64.81,84915.0,57.0306,57.0482,57.0042,57.0218,84915.0
2021-01-11 12:20:00,64.81,64.86,64.8,64.83,89686.0,57.0218,57.0658,57.013,57.0394,89686.0
2021-01-11 12:30:00,64.82,64.87,64.82,64.85,108863.0,57.0306,57.0746,57.0306,57.057,108863.0
2021-01-11 12:40:00,64.86,64.89,64.83,64.88,73397.0,57.0658,57.0922,57.0394,57.0834,73397.0
2021-01-11 12:50:00,64.89,64.93,64.86,64.9,96110.0,57.0922,57.1274,57.0658,57.101,96110.0
2021-01-11 13:00:00,64.89,64.93,64.89,64.91,63673.0,57.0922,57.1274,57.0922,57.1098,63673.0
2021-01-11 13:10:00,64.91,64.97,64.9,64.92,64825.0,57.1098,57.1625,57.101,57.1186,64825.0
2021-01-11 13:20:00,64.92,64.92,64.83,64.86,104412.0,57.1186,57.1186,57.0394,57.0658,104412.0
2021-01-11 13:30:00,64.86,64.87,64.83,64.87,87070.0,57.0658,57.0746,57.0394,57.0746,87070.0
2021-01-11 13:40:00,64.87,64.87,64.83,64.85,207815.0,57.0746,57.0746,57.0394,57.057,207815.0
2021-01-11 13:50:00,64.84,64.93,64.84,64.92,117000.0,57.0482,57.1274,57.0482,57.1186,117000.0
2021-01-11 14:00:00,64.92,64.93,64.88,64.92,148797.0,57.1186,57.1274,57.0834,57.1186,148797.0
2021-01-11 14:10:00,64.91,64.95,64.89,64.89,106712.0,57.1098,57.145,57.0922,57.0922,106712.0
2021-01-11 14:20:00,64.9,64.91,64.87,64.88,219892.0,57.101,57.1098,57.0746,57.0834,219892.0
2021-01-11 14:30:00,64.87,64.89,64.83,64.85,94629.0,57.0746,57.0922,57.0394,57.057,94629.0
2021-01-11 14:40:00,64.85,64.88,64.83,64.86,77256.0,57.057,57.0834,57.0394,57.0658,77256.0
2021-01-11 14:50:00,64.85,64.89,64.82,64.87,125216.0,57.057,57.0922,57.0306,57.0746,125216.0
2021-01-11 15:00:00,64.86,64.88,64.81,64.82,98402.0,57.0658,57.0834,57.0218,57.0306,98402.0
2021-01-11 15:10:00,64.81,64.83,64.75,64.79,93359.0,57.0218,57.0394,56.969,57.0042,93359.0
2021-01-11 15:20:00,64.78,64.79,64.69,64.69,181089.0,56.9954,57.0042,56.9162,56.9162,181089.0
2021-01-11 15:30:00,64.7,64.75,64.69,64.7,144363.0,56.925,56.969,56.9162,56.925,144363.0
2021-01-11 15:40:00,64.7,64.77,64.68,64.75,173089.0,56.925,56.9866,56.9074,56.969,173089.0
2021-01-11 15:50:00,64.75,64.8,64.65,64.68,1421297.0,56.969,57.013,56.881,56.9074,1421297.0
2021-01-12 09:30:00,65.03,65.09,64.93,65.03,832690.0,57.2153,57.2681,57.1274,57.2153,832690.0
2021-01-12 09:40:00,65.04,65.07,64.98,64.98,695065.0,57.2241,57.2505,57.1713,57.1713,695065.0
2021-01-12 09:50:00,64.98,65.09,64.87,65.09,961669.0,57.1713,57.2681,57.0746,57.2681,961669.0
2021-01-12 10:00:00,65.09,65.09,65.0,65.08,1234807.0,57.2681,57.2681,57.1889,57.2593,1234807.0
2021-01-12 10:10:00,65.08,65.16,65.07,65.16,660512.0,57.2593,57.3297,57.2505,57.3297,660512.0
2021-01-12 10:20:00,65.15,65.22,65.14,65.17,442352.0,57.3209,57.3825,57.3121,57.3385,442352.0
2021-01-12 10:30:00,65.17,65.24,65.17,65.23,372770.0,57.3385,57.4001,57.3385,57.3913,372770.0
2021-01-12 10:40:00,65.23,65.3,65.22,65.27,350505.0,57.3913,57.4529,57.3825,57.4265,350505.0
2021-01-12 10:50:00,65.27,65.28,65.23,65.26,1576671.0,57.4265,57.4353,57.3913,57.4177,1576671.0
2021-01-12 11:00:00,65.26,65.34,65.23,65.34,483127.0,57.4177,57.4881,57.3913,57.4881,483127.0
2021-01-12 11:10:00,65.34,65.37,65.33,65.34,932970.0,57.4881,57.5145,57.4793,57.4881,932970.0
2021-01-12 11:20:00,65.34,65.37,65.33,65.36,330042.0,57.4881,57.5145,57.4793,57.5057,330042.0
2021-01-12 11:30:00,65.36,65.37,65.31,65.34,395700.0,57.5057,57.5145,57.4617,57.4881,395700.0
2021-01-12 11:40:00,65.34,65.34,65.3,65.33,111961.0,57.4881,57.4881,57.4529,57.4793,111961.0
2021-01-12 11:50:00,65.33,65.37,65.28,65.37,178349.0,57.4793,57.5145,57.4353,57.5145,178349.0
2021-01-12 12:00:00,65.37,65.39,65.21,65.22,439046.0,57.5145,57.5321,57.3737,57.3825,439046.0
2021-01-12 12:10:00,65.22,65.22,65.09,65.21,306634.0,57.3825,57.3825,57.2681,57.3737,306634.0
2021-01-12 12:20:00,65.2,65.29,65.17,65.29,198179.0,57.3649,57.4441,57.3385,57.4441,198179.0
2021-01-12 12:30:00,65.29,65.3,65.15,65.17,5567416.0,57.4441,57.4529,57.3209,57.3385,5567416.0
2021-01-12 12:40:00,65.18,65.19,65.12,65.16,167812.0,57.3473,57.3561,57.2945,57.3297,167812.0
2021-01-12 12:50:00,65.16,65.18,65.13,65.14,154122.0,57.3297,57.3473,57.3033,57.3121,154122.0
2021-01-12 13:00:00,65.14,65.14,65.09,65.1,183207.0,57.3121,57.3121,57.2681,57.2769,183207.0
2021-01-12 13:10:00,65.1,65.1,65.04,65.06,740812.0,57.2769,57.2769,57.2241,57.2417,740812.0
2021-01-12 13:20:00,65.06,65.07,65.02,65.06,953509.0,57.2417,57.2505,57.2065,57.2417,953509.0
2021-01-12 13:30:00,65.06,65.14,65.03,65.14,407054.0,57.2417,57.3121,57.2153,57.3121,407054.0
2021-01-12 13:40:00,65.14,65.23,65.13,65.18,403342.0,57.3121,57.3913,57.3033,57.3473,403342.0
2021-01-12 13:50:00,65.19,65.22,65.16,65.2,244118.0,57.3561,57.3825,57.3297,57.3649,244118.0
2021-01-12 14:00:00,65.19,65.24,65.19,65.2,143114.0,57.3561,57.4001,57.3561,57.3649,143114.0
2021-01-12 14:10:00,65.2,65.21,65.17,65.2,199489.0,57.3649,57.3737,57.3385,57.3649,199489.0
2021-01-12 14:20:00,65.2,65.22,65.16,65.17,132932.0,57.3649,57.3825,57.3297,57.3385,132932.0
2021-01-12 14:30:00,65.17,65.23,65.17,65.2,243871.0,57.3385,57.3913,57.3385,57.3649,243871.0
2021-01-12 14:40:00,65.2,65.21,65.16,65.2,217703.0,57.3649,57.3737,57.3297,57.3649,217703.0
2021-01-12 14:50:00,65.2,65.22,65.16,65.21,246159.0,57.3649,57.3825,57.3297,57.3737,246159.0
2021-01-12 15:00:00,65.21,65.22,65.18,65.19,252316.0,57.3737,57.3825,57.3473,57.3561,252316.0
2021-01-12 15:10:00,65.18,65.23,65.18,65.22,247723.0,57.3473,57.3913,57.3473,57.3825,247723.0
2021-01-12 15:20:00,65.21,65.26,65.21,65.24,477188.0,57.3737,57.4177,57.3737,57.4001,477188.0
2021-01-12 15:30:00,65.24,65.27,65.23,65.25,269111.0,57.4001,57.4265,57.3913,57.4089,269111.0
2021-01-12 15:40:00,65.25,65.33,65.24,65.33,266911.0,57.4089,57.4793,57.4001,57.4793,266911.0
2021-01-12 15:50:00,65.33,65.33,65.25,65.28,1237670.0,57.4793,57.4793,57.4089,57.4353,1237670.0
2021-01-13 09:30:00,65.42,65.45,65.2,65.2,390739.0,57.5585,57.5849,57.3649,57.3649,390739.0
2021-01-13 09:40:00,65.2,65.28,65.16,65.21,204290.0,57.3649,57.4353,57.3297,57.3737,204290.0
2021-01-13 09:50:00,65.21,65.25,65.15,65.15,412971.0,57.3737,57.4089,57.3209,57.3209,412971.0
2021-01-13 10:00:00,65.16,65.23,65.09,65.23,382607.0,57.3297,57.3913,57.2681,57.3913,382607.0
2021-01-13 10:10:00,65.22,65.32,65.22,65.31,263618.0,57.3825,57.4705,57.3825,57.4617,263618.0
2021-01-13 10:20:00,65.31,65.33,65.28,65.32,133618.0,57.4617,57.4793,57.4353,57.4705,133618.0
2021-01-13 10:30:00,65.31,65.35,65.28,65.32,151091.0,57.4617,57.4969,57.4353,57.4705,151091.0
2021-01-13 10:40:00,65.33,65.33,65.23,65.31,116344.0,57.4793,57.4793,57.3913,57.4617,116344.0
2021-01-13 10:50:00,65.31,65.35,65.26,65.34,185196.0,57.4617,57.4969,57.4177,57.4881,185196.0
2021-01-13 11:00:00,65.35,65.36,65.29,65.31,209842.0,57.4969,57.5057,57.4441,57.4617,209842.0
2021-01-13 11:10:00,65.3,65.31,65.21,65.22,191083.0,57.4529,57.4617,57.3737,57.3825,191083.0
2021-01-13 11:20:00,65.22,65.27,65.21,65.23,119628.0,57.3825,57.4265,57.3737,57.3913,119628.0
2021-01-13 11:30:00,65.23,65.28,65.21,65.28,83918.0,57.3913,57.4353,57.3737,57.4353,83918.0
2021-01-13 11:40:00,65.27,65.32,65.26,65.26,100140.0,57.4265,57.4705,57.4177,57.4177,100140.0
2021-01-13 11:50:00,65.26,65.28,65.25,65.27,504890.0,57.4177,57.4353,57.4089,57.4265,504890.0
2021-01-13 12:00:00,65.27,65.32,65.25,65.3,441038.0,57.4265,57.4705,57.4089,57.4529,441038.0
2021-01-13 12:10:00,65.29,65.31,65.21,65.21,183643.0,57.4441,57.4617,57.3737,57.3737,183643.0
2021-01-13 12:20:00,65.21,65.33,65.21,65.33,200370.0,57.3737,57.4793,57.3737,57.4793,200370.0
2021-01-13 12:30:00,65.33,65.34,65.28,65.32,288063.0,57.4793,57.4881,57.4353,57.4705,288063.0
2021-01-13 12:40:00,65.33,65.38,65.32,65.35,228740.0,57.4793,57.5233,57.4705,57.4969,228740.0
2021-01-13 12:50:00,65.34,65.39,65.33,65.37,131416.0,57.4881,57.5321,57.4793,57.5145,131416.0
2021-01-13 13:00:00,65.38,65.4,65.35,65.39,191783.0,57.5233,57.5409,57.4969,57.5321,191783.0
2021-01-13 13:10:00,65.39,65.43,65.38,65.41,185509.0,57.5321,57.5673,57.5233,57.5497,185509.0
2021-01-13 13:20:00,65.41,65.44,65.41,65.43,99333.0,57.5497,57.5761,57.5497,57.5673,99333.0
2021-01-13 13:30:00,65.43,65.45,65.41,65.42,156951.0,57.5673,57.5849,57.5497,57.5585,156951.0
2021-01-13 13:40:00,65.43,65.43,65.37,65.38,75333.0,57.5673,57.5673,57.5145,57.5233,75333.0
2021-01-13 13:50:00,65.38,65.64,65.38,65.6,662386.0,57.5233,57.752,57.5233,57.7168,662386.0
2021-01-13 14:00:00,65.59,65.72,65.54,65.66,471120.0,57.708,57.8224,57.6641,57.7696,471120.0
2021-01-13 14:10:00,65.66,65.72,65.64,65.69,643861.0,57.7696,57.8224,57.752,57.796,643861.0
2021-01-13 14:20:00,65.68,65.68,65.59,65.61,101493.0,57.7872,57.7872,57.708,57.7256,101493.0
2021-01-13 14:30:00,65.61,65.64,65.58,65.61,75978.0,57.7256,57.752,57.6992,57.7256,75978.0
2021-01-13 14:40:00,65.61,65.62,65.53,65.54,117204.0,57.7256,57.7344,57.6553,57.6641,117204.0
2021-01-13 14:50:00,65.54,65.57,65.53,65.56,108215.0,57.6641,57.6904,57.6553,57.6816,108215.0
2021-01-13 15:00:00,65.56,65.56,65.51,65.53,175889.0,57.6816,57.6816,57.6377,57.6553,175889.0
2021-01-13 15:10:00,65.53,65.57,65.52,65.53,115970.0,57.6553,57.6904,57.6465,57.6553,115970.0
2021-01-13 15:20:00,65.53,65.54,65.44,65.45,158218.0,57.6553,57.6641,57.5761,57.5849,158218.0
2021-01-13 15:30:00,65.44,65.52,65.44,65.5,236577.0,57.5761,57.6465,57.5761,57.6289,236577.0
2021-01-13 15:40:00,65.5,65.52,65.47,65.5,225276.0,57.6289,57.6465,57.6025,57.6289,225276.0
2021-01-13 15:50:00,65.5,65.51,65.39,65.41,1317784.0,57.6289,57.6377,57.5321,57.5497,1317784.0
2021-01-14 09:30:00,66.18,66.18,66.0,66.1,314140.0,58.2271,58.2271,58.0688,58.1568,314140.0
2021-01-14 09:40:00,66.1,66.13,66.0,66.08,259140.0,58.1568,58.1832,58.0688,58.1392,259140.0
2021-01-14 09:50:00,66.08,66.1,66.02,66.05,135007.0,58.1392,58.1568,58.0864,58.1128,135007.0
2021-01-14 10:00:00,66.05,66.14,66.01,66.1,477866.0,58.1128,58.1919,58.0776,58.1568,477866.0
2021-01-14 10:10:00,66.12,66.23,66.09,66.23,2528029.0,58.1744,58.2711,58.148,58.2711,2528029.0
2021-01-14 10:20:00,66.23,66.23,66.16,66.19,109992.0,58.2711,58.2711,58.2095,58.2359,109992.0
2021-01-14 10:30:00,66.19,66.21,66.15,66.19,157328.0,58.2359,58.2535,58.2007,58.2359,157328.0
2021-01-14 10:40:00,66.19,66.24,66.17,66.22,198524.0,58.2359,58.2799,58.2183,58.2623,198524.0
2021-01-14 10:50:00,66.23,66.29,66.22,66.28,230909.0,58.2711,58.3239,58.2623,58.3151,230909.0
2021-01-14 11:00:00,66.28,66.32,66.27,66.31,249816.0,58.3151,58.3503,58.3063,58.3415,249816.0
2021-01-14 11:10:00,66.31,66.34,66.28,66.29,81161.0,58.3415,58.3679,58.3151,58.3239,81161.0
2021-01-14 11:20:00,66.29,66.35,66.27,66.34,94296.0,58.3239,58.3767,58.3063,58.3679,94296.0
2021-01-14 11:30:00,66.34,66.37,66.27,66.3,95289.0,58.3679,58.3943,58.3063,58.3327,95289.0
2021-01-14 11:40:00,66.3,66.39,66.3,66.37,84530.0,58.3327,58.4119,58.3327,58.3943,84530.0
2021-01-14 11:50:00,66.37,66.39,66.35,66.39,49632.0,58.3943,58.4119,58.3767,58.4119,49632.0
2021-01-14 12:00:00,66.39,66.42,66.38,66.4,50570.0,58.4119,58.4383,58.4031,58.4207,50570.0
2021-01-14 12:10:00,66.4,66.41,66.36,66.4,86633.0,58.4207,58.4295,58.3855,58.4207,86633.0
2021-01-14 12:20:00,66.4,66.44,66.39,66.42,40853.0,58.4207,58.4559,58.4119,58.4383,40853.0
2021-01-14 12:30:00,66.42,66.44,66.36,66.36,89078.0,58.4383,58.4559,58.3855,58.3855,89078.0
2021-01-14 12:40:00,66.36,66.36,66.24,66.3,145174.0,58.3855,58.3855,58.2799,58.3327,145174.0
2021-01-14 12:50:00,66.3,66.4,66.3,66.37,69841.0,58.3327,58.4207,58.3327,58.3943,69841.0
2021-01-14 13:00:00,66.38,66.43,66.37,66.38,1320785.0,58.4031,58.4471,58.3943,58.4031,1320785.0
2021-01-14 13:10:00,66.39,66.39,66.29,66.31,1091433.0,58.4119,58.4119,58.3239,58.3415,1091433.0
2021-01-14 13:20:00,66.31,66.34,66.2,66.2,454313.0,58.3415,58.3679,58.2447,58.2447,454313.0
2021-01-14 13:30:00,66.2,66.31,66.19,66.31,126098.0,58.2447,58.3415,58.2359,58.3415,126098.0
2021-01-14 13:40:00,66.31,66.31,66.18,66.22,100956.0,58.3415,58.3415,58.2271,58.2623,100956.0
2021-01-14 13:50:00,66.23,66.23,66.18,66.19,78115.0,58.2711,58.2711,58.2271,58.2359,78115.0
2021-01-14 14:00:00,66.19,66.27,66.16,66.27,161885.0,58.2359,58.3063,58.2095,58.3063,161885.0
2021-01-14 14:10:00,66.27,66.27,66.21,66.23,51383.0,58.3063,58.3063,58.2535,58.2711,51383.0
2021-01-14 14:20:00,66.23,66.24,66.18,66.24,184617.0,58.2711,58.2799,58.2271,58.2799,184617.0
2021-01-14 14:30:00,66.24,66.25,66.2,66.21,116115.0,58.2799,58.2887,58.2447,58.2535,116115.0
2021-01-14 14:40:00,66.21,66.22,66.14,66.15,97929.0,58.2535,58.2623,58.1919,58.2007,97929.0
2021-01-14 14:50:00,66.15,66.16,66.06,66.11,308820.0,58.2007,58.2095,58.1216,58.1656,308820.0
2021-01-14 15:00:00,66.12,66.17,66.11,66.14,253516.0,58.1744,58.2183,58.1656,58.1919,253516.0
2021-01-14 15:10:00,66.15,66.16,66.0,66.0,289571.0,58.2007,58.2095,58.0688,58.0688,289571.0
2021-01-14 15:20:00,66.0,66.06,65.98,66.02,227372.0,58.0688,58.1216,58.0512,58.0864,227372.0
2021-01-14 15:30:00,66.02,66.13,66.01,66.11,410545.0,58.0864,58.1832,58.0776,58.1656,410545.0
2021-01-14 15:40:00,66.12,66.15,66.09,66.09,374706.0,58.1744,58.2007,58.148,58.148,374706.0
2021-01-14 15:50:00,66.1,66.11,65.97,66.02,683354.0,58.1568,58.1656,58.0424,58.0864,683354.0
2021-01-15 09:30:00,65.35,65.45,65.31,65.42,471450.0,57.4969,57.5849,57.4617,57.5585,471450.0
2021-01-15 09:40:00,65.4,65.48,65.34,65.45,808799.0,57.5409,57.6113,57.4881,57.5849,808799.0
2021-01-15 09:50:00,65.45,65.46,65.35,65.37,323212.0,57.5849,57.5937,57.4969,57.5145,323212.0
2021-01-15 10:00:00,65.37,65.39,64.99,64.99,449164.0,57.5145,57.5321,57.1801,57.1801,449164.0
2021-01-15 10:10:00,64.99,65.15,64.97,65.05,260439.0,57.1801,57.3209,57.1625,57.2329,260439.0
2021-01-15 10:20:00,65.05,65.07,64.94,65.03,257451.0,57.2329,57.2505,57.1362,57.2153,257451.0
2021-01-15 10:30:00,65.03,65.2,64.99,65.18,192618.0,57.2153,57.3649,57.1801,57.3473,192618.0
2021-01-15 10:40:00,65.18,65.23,65.15,65.17,214351.0,57.3473,57.3913,57.3209,57.3385,214351.0
2021-01-15 10:50:00,65.17,65.26,65.17,65.23,180686.0,57.3385,57.4177,57.3385,57.3913,180686.0
2021-01-15 11:00:00,65.23,65.23,65.1,65.15,97689.0,57.3913,57.3913,57.2769,57.3209,97689.0
2021-01-15 11:10:00,65.15,65.24,65.13,65.23,177958.0,57.3209,57.4001,57.3033,57.3913,177958.0
2021-01-15 11:20:00,65.23,65.35,65.2,65.34,191643.0,57.3913,57.4969,57.3649,57.4881,191643.0
2021-01-15 11:30:00,65.34,65.38,65.33,65.38,277515.0,57.4881,57.5233,57.4793,57.5233,277515.0
2021-01-15 11:40:00,65.38,65.42,65.31,65.31,126548.0,57.5233,57.5585,57.4617,57.4617,126548.0
2021-01-15 11:50:00,65.32,65.32,65.26,65.27,92048.0,57.4705,57.4705,57.4177,57.4265,92048.0
2021-01-15 12:00:00,65.28,65.31,65.23,65.27,68402.0,57.4353,57.4617,57.3913,57.4265,68402.0
2021-01-15 12:10:00,65.26,65.3,65.22,65.26,141855.0,57.4177,57.4529,57.3825,57.4177,141855.0
2021-01-15 12:20:00,65.25,65.28,65.21,65.25,100676.0,57.4089,57.4353,57.3737,57.4089,100676.0
2021-01-15 12:30:00,65.26,65.28,65.19,65.2,178849.0,57.4177,57.4353,57.3561,57.3649,178849.0
2021-01-15 12:40:00,65.2,65.26,65.19,65.23,97988.0,57.3649,57.4177,57.3561,57.3913,97988.0
2021-01-15 12:50:00,65.22,65.3,65.21,65.28,150561.0,57.3825,57.4529,57.3737,57.4353,150561.0
2021-01-15 13:00:00,65.28,65.3,65.24,65.27,272189.0,57.4353,57.4529,57.4001,57.4265,272189.0
2021-01-15 13:10:00,65.26,65.34,65.26,65.34,103344.0,57.4177,57.4881,57.4177,57.4881,103344.0
2021-01-15 13:20:00,65.34,65.34,65.28,65.3,88535.0,57.4881,57.4881,57.4353,57.4529,88535.0
2021-01-15 13:30:00,65.3,65.32,65.28,65.31,413793.0,57.4529,57.4705,57.4353,57.4617,413793.0
2021-01-15 13:40:00,65.32,65.32,65.27,65.28,101012.0,57.4705,57.4705,57.4265,57.4353,101012.0
2021-01-15 13:50:00,65.27,65.29,65.23,65.27,152660.0,57.4265,57.4441,57.3913,57.4265,152660.0
2021-01-15 14:00:00,65.28,65.3,65.26,65.28,163837.0,57.4353,57.4529,57.4177,57.4353,163837.0
2021-01-15 14:10:00,65.28,65.28,65.24,65.25,91703.0,57.4353,57.4353,57.4001,57.4089,91703.0
2021-01-15 14:20:00,65.24,65.25,65.22,65.23,118724.0,57.4001,57.4089,57.3825,57.3913,118724.0
2021-01-15 14:30:00,65.23,65.28,65.23,65.27,142014.0,57.3913,57.4353,57.3913,57.4265,142014.0
2021-01-15 14:40:00,65.27,65.27,65.22,65.23,116485.0,57.4265,57.4265,57.3825,57.3913,116485.0
2021-01-15 14:50:00,65.23,65.23,65.16,65.17,75442.0,57.3913,57.3913,57.3297,57.3385,75442.0
2021-01-15 15:00:00,65.17,65.2,65.13,65.14,160307.0,57.3385,57.3649,57.3033,57.3121,160307.0
2021-01-15 15:10:00,65.15,65.22,65.15,65.17,191648.0,57.3209,57.3825,57.3209,57.3385,191648.0
2021-01-15 15:20:00,65.16,65.16,65.1,65.11,207049.0,57.3297,57.3297,57.2769,57.2857,207049.0
2021-01-15 15:30:00,65.11,65.15,65.08,65.14,138926.0,57.2857,57.3209,57.2593,57.3121,138926.0
2021-01-15 15:40:00,65.14,65.17,65.09,65.1,225182.0,57.3121,57.3385,57.2681,57.2769,225182.0
2021-01-15 15:50:00,65.1,65.15,65.09,65.13,481737.0,57.2769,57.3209,57.2681,57.3033,481737.0
2021-01-19 09:30:00,66.44,66.47,66.18,66.22,594351.0,58.4559,58.4823,58.2271,58.2623,594351.0
2021-01-19 09:40:00,66.25,66.3,66.14,66.16,136454.0,58.2887,58.3327,58.1919,58.2095,136454.0
2021-01-19 09:50:00,66.17,66.19,66.09,66.17,100681.0,58.2183,58.2359,58.148,58.2183,100681.0
2021-01-19 10:00:00,66.18,66.22,66.08,66.22,190149.0,58.2271,58.2623,58.1392,58.2623,190149.0
2021-01-19 10:10:00,66.22,66.26,66.16,66.2,242338.0,58.2623,58.2975,58.2095,58.2447,242338.0
2021-01-19 10:20:00,66.2,66.23,66.15,66.21,422216.0,58.2447,58.2711,58.2007,58.2535,422216.0
2021-01-19 10:30:00,66.22,66.28,66.2,66.26,204194.0,58.2623,58.3151,58.2447,58.2975,204194.0
2021-01-19 10:40:00,66.25,66.32,66.24,66.27,1294731.0,58.2887,58.3503,58.2799,58.3063,1294731.0
2021-01-19 10:50:00,66.28,66.29,66.18,66.19,131727.0,58.3151,58.3239,58.2271,58.2359,131727.0
2021-01-19 11:00:00,66.2,66.27,66.19,66.24,155781.0,58.2447,58.3063,58.2359,58.2799,155781.0
2021-01-19 11:10:00,66.24,66.27,66.11,66.12,149712.0,58.2799,58.3063,58.1656,58.1744,149712.0
2021-01-19 11:20:00,66.13,66.17,66.07,66.13,172700.0,58.1832,58.2183,58.1304,58.1832,172700.0
2021-01-19 11:30:00,66.13,66.14,66.07,66.13,239813.0,58.1832,58.1919,58.1304,58.1832,239813.0
2021-01-19 11:40:00,66.13,66.19,66.11,66.18,206547.0,58.1832,58.2359,58.1656,58.2271,206547.0
2021-01-19 11:50:00,66.18,66.22,66.17,66.2,163899.0,58.2271,58.2623,58.2183,58.2447,163899.0
2021-01-19 12:00:00,66.19,66.21,66.14,66.16,245131.0,58.2359,58.2535,58.1919,58.2095,245131.0
2021-01-19 12:10:00,66.16,66.17,66.06,66.06,791274.0,58.2095,58.2183,58.1216,58.1216,791274.0
2021-01-19 12:20:00,66.06,66.06,65.98,65.99,478815.0,58.1216,58.1216,58.0512,58.06,478815.0
2021-01-19 12:30:00,66.0,66.08,65.99,66.04,105992.0,58.0688,58.1392,58.06,58.104,105992.0
2021-01-19 12:40:00,66.05,66.15,66.04,66.12,238192.0,58.1128,58.2007,58.104,58.1744,238192.0
2021-01-19 12:50:00,66.12,66.13,66.08,66.13,71127.0,58.1744,58.1832,58.1392,58.1832,71127.0
2021-01-19 13:00:00,66.13,66.16,66.11,66.11,150696.0,58.1832,58.2095,58.1656,58.1656,150696.0
2021-01-19 13:10:00,66.12,66.13,66.08,66.09,259446.0,58.1744,58.1832,58.1392,58.148,259446.0
2021-01-19 13:20:00,66.09,66.09,66.02,66.05,176211.0,58.148,58.148,58.0864,58.1128,176211.0
2021-01-19 13:30:00,66.04,66.07,66.01,66.06,130899.0,58.104,58.1304,58.0776,58.1216,130899.0
2021-01-19 13:40:00,66.06,66.07,66.03,66.06,100789.0,58.1216,58.1304,58.0952,58.1216,100789.0
2021-01-19 13:50:00,66.06,66.1,66.05,66.09,136519.0,58.1216,58.1568,58.1128,58.148,136519.0
2021-01-19 14:00:00,66.09,66.11,66.08,66.1,128521.0,58.148,58.1656,58.1392,58.1568,128521.0
2021-01-19 14:10:00,66.1,66.12,66.07,66.11,85881.0,58.1568,58.1744,58.1304,58.1656,85881.0
2021-01-19 14:20:00,66.11,66.16,66.09,66.09,3355439.0,58.1656,58.2095,58.148,58.148,3355439.0
2021-01-19 14:30:00,66.1,66.13,66.07,66.11,221198.0,58.1568,58.1832,58.1304,58.1656,221198.0
2021-01-19 14:40:00,66.11,66.12,66.08,66.12,137267.0,58.1656,58.1744,58.1392,58.1744,137267.0
2021-01-19 14:50:00,66.12,66.14,66.09,66.12,191359.0,58.1744,58.1919,58.148,58.1744,191359.0
2021-01-19 15:00:00,66.11,66.14,66.08,66.11,243179.0,58.1656,58.1919,58.1392,58.1656,243179.0
2021-01-19 15:10:00,66.11,66.12,66.07,66.09,125030.0,58.1656,58.1744,58.1304,58.148,125030.0
2021-01-19 15:20:00,66.09,66.1,66.05,66.06,86402.0,58.148,58.1568,58.1128,58.1216,86402.0
2021-01-19 15:30:00,66.06,66.1,66.05,66.06,1244436.0,58.1216,58.1568,58.1128,58.1216,1244436.0
2021-01-19 15:40:00,66.06,66.07,66.04,66.04,464773.0,58.1216,58.1304,58.104,58.104,464773.0
2021-01-19 15:50:00,66.05,66.11,66.04,66.06,1773415.0,58.1128,58.1656,58.104,58.1216,1773415.0
2021-01-20 09:30:00,67.19,67.24,67.1,67.19,560529.0,59.1158,59.1598,59.0366,59.1158,560529.0
2021-01-20 09:40:00,67.2,67.24,67.09,67.1,346713.0,59.1246,59.1598,59.0278,59.0366,346713.0
2021-01-20 09:50:00,67.09,67.12,66.92,67.01,403191.0,59.0278,59.0542,58.8782,58.9574,403191.0
2021-01-20 10:00:00,67.01,67.21,67.01,67.2,236478.0,58.9574,59.1334,58.9574,59.1246,236478.0
2021-01-20 10:10:00,67.2,67.27,67.18,67.24,169539.0,59.1246,59.1862,59.107,59.1598,169539.0
2021-01-20 10:20:00,67.25,67.25,67.18,67.25,124941.0,59.1686,59.1686,59.107,59.1686,124941.0
2021-01-20 10:30:00,67.24,67.27,67.21,67.22,254321.0,59.1598,59.1862,59.1334,59.1422,254321.0
2021-01-20 10:40:00,67.22,67.24,67.12,67.13,138117.0,59.1422,59.1598,59.0542,59.063,138117.0
2021-01-20 10:50:00,67.13,67.13,67.0,67.07,293059.0,59.063,59.063,58.9486,59.0102,293059.0
2021-01-20 11:00:00,67.06,67.07,66.98,66.98,266915.0,59.0014,59.0102,58.931,58.931,266915.0
2021-01-20 11:10:00,66.98,67.02,66.95,67.02,165411.0,58.931,58.9662,58.9046,58.9662,165411.0
2021-01-20 11:20:00,67.02,67.06,67.0,67.03,155610.0,58.9662,59.0014,58.9486,58.975,155610.0
2021-01-20 11:30:00,67.04,67.04,67.0,67.03,200408.0,58.9838,58.9838,58.9486,58.975,200408.0
2021-01-20 11:40:00,67.03,67.09,67.02,67.09,218186.0,58.975,59.0278,58.9662,59.0278,218186.0
2021-01-20 11:50:00,67.09,67.12,67.05,67.09,159926.0,59.0278,59.0542,58.9926,59.0278,159926.0
2021-01-20 12:00:00,67.09,67.13,67.08,67.13,179511.0,59.0278,59.063,59.019,59.063,179511.0
2021-01-20 12:10:00,67.13,67.15,67.11,67.14,108435.0,59.063,59.0806,59.0454,59.0718,108435.0
2021-01-20 12:20:00,67.14,67.17,67.12,67.15,115349.0,59.0718,59.0982,59.0542,59.0806,115349.0
2021-01-20 12:30:00,67.16,67.19,67.15,67.18,91992.0,59.0894,59.1158,59.0806,59.107,91992.0
2021-01-20 12:40:00,67.17,67.22,67.16,67.22,200303.0,59.0982,59.1422,59.0894,59.1422,200303.0
2021-01-20 12:50:00,67.22,67.22,67.2,67.22,279907.0,59.1422,59.1422,59.1246,59.1422,279907.0
2021-01-20 13:00:00,67.22,67.25,67.19,67.21,125041.0,59.1422,59.1686,59.1158,59.1334,125041.0
2021-01-20 13:10:00,67.22,67.25,67.2,67.24,76230.0,59.1422,59.1686,59.1246,59.1598,76230.0
2021-01-20 13:20:00,67.25,67.27,67.22,67.23,137412.0,59.1686,59.1862,59.1422,59.151,137412.0
2021-01-20 13:30:00,67.23,67.26,67.19,67.2,137085.0,59.151,59.1774,59.1158,59.1246,137085.0
2021-01-20 13:40:00,67.2,67.21,67.18,67.21,132274.0,59.1246,59.1334,59.107,59.1334,132274.0
2021-01-20 13:50:00,67.2,67.24,67.2,67.22,120143.0,59.1246,59.1598,59.1246,59.1422,120143.0
2021-01-20 14:00:00,67.21,67.23,67.19,67.22,58273.0,59.1334,59.151,59.1158,59.1422,58273.0
2021-01-20 14:10:00,67.21,67.23,67.18,67.23,153586.0,59.1334,59.151,59.107,59.151,153586.0
2021-01-20 14:20:00,67.22,67.24,67.21,67.22,174935.0,59.1422,59.1598,59.1334,59.1422,174935.0
2021-01-20 14:30:00,67.23,67.27,67.22,67.26,85370.0,59.151,59.1862,59.1422,59.1774,85370.0
2021-01-20 14:40:00,67.27,67.3,67.24,67.28,103748.0,59.1862,59.2126,59.1598,59.195,103748.0
2021-01-20 14:50:00,67.29,67.31,67.26,67.29,121129.0,59.2038,59.2214,59.1774,59.2038,121129.0
2021-01-20 15:00:00,67.29,67.31,67.27,67.31,134190.0,59.2038,59.2214,59.1862,59.2214,134190.0
2021-01-20 15:10:00,67.3,67.31,67.25,67.28,112635.0,59.2126,59.2214,59.1686,59.195,112635.0
2021-01-20 15:20:00,67.28,67.29,67.23,67.24,155789.0,59.195,59.2038,59.151,59.1598,155789.0
2021-01-20 15:30:00,67.24,67.27,67.2,67.21,260126.0,59.1598,59.1862,59.1246,59.1334,260126.0
2021-01-20 15:40:00,67.21,67.31,67.21,67.29,245686.0,59.1334,59.2214,59.1334,59.2038,245686.0
2021-01-20 15:50:00,67.28,67.29,67.22,67.23,323801.0,59.195,59.2038,59.1422,59.151,323801.0
2021-01-21 09:30:00,67.48,67.48,67.15,67.16,778804.0,59.3709,59.3709,59.0806,59.0894,778804.0
2021-01-21 09:40:00,67.15,67.26,67.13,67.23,300586.0,59.0806,59.1774,59.063,59.151,300586.0
2021-01-21 09:50:00,67.23,67.27,67.12,67.16,249074.0,59.151,59.1862,59.0542,59.0894,249074.0
2021-01-21 10:00:00,67.16,67.19,67.11,67.17,356577.0,59.0894,59.1158,59.0454,59.0982,356577.0
2021-01-21 10:10:00,67.18,67.39,67.17,67.39,343948.0,59.107,59.2917,59.0982,59.2917,343948.0
2021-01-21 10:20:00,67.39,67.41,67.34,67.4,271810.0,59.2917,59.3093,59.2477,59.3005,271810.0
2021-01-21 10:30:00,67.41,67.42,67.29,67.32,249739.0,59.3093,59.3181,59.2038,59.2301,249739.0
2021-01-21 10:40:00,67.33,67.42,67.31,67.42,456980.0,59.2389,59.3181,59.2214,59.3181,456980.0
2021-01-21 10:50:00,67.42,67.45,67.37,67.39,262280.0,59.3181,59.3445,59.2741,59.2917,262280.0
2021-01-21 11:00:00,67.39,67.44,67.36,67.38,185348.0,59.2917,59.3357,59.2653,59.2829,185348.0
2021-01-21 11:10:00,67.37,67.41,67.3,67.39,395251.0,59.2741,59.3093,59.2126,59.2917,395251.0
2021-01-21 11:20:00,67.39,67.42,67.38,67.39,273846.0,59.2917,59.3181,59.2829,59.2917,273846.0
2021-01-21 11:30:00,67.39,67.39,67.25,67.28,587669.0,59.2917,59.2917,59.1686,59.195,587669.0
2021-01-21 11:40:00,67.27,67.34,67.24,67.34,211501.0,59.1862,59.2477,59.1598,59.2477,211501.0
2021-01-21 11:50:00,67.34,67.38,67.32,67.34,157682.0,59.2477,59.2829,59.2301,59.2477,157682.0
2021-01-21 12:00:00,67.33,67.34,67.26,67.27,238454.0,59.2389,59.2477,59.1774,59.1862,238454.0
2021-01-21 12:10:00,67.27,67.28,67.15,67.16,205510.0,59.1862,59.195,59.0806,59.0894,205510.0
2021-01-21 12:20:00,67.16,67.19,67.14,67.17,192152.0,59.0894,59.1158,59.0718,59.0982,192152.0
2021-01-21 12:30:00,67.17,67.2,67.15,67.18,248352.0,59.0982,59.1246,59.0806,59.107,248352.0
2021-01-21 12:40:00,67.19,67.22,67.18,67.21,142265.0,59.1158,59.1422,59.107,59.1334,142265.0
2021-01-21 12:50:00,67.21,67.26,67.2,67.25,313143.0,59.1334,59.1774,59.1246,59.1686,313143.0
2021-01-21 13:00:00,67.26,67.3,67.25,67.29,323726.0,59.1774,59.2126,59.1686,59.2038,323726.0
2021-01-21 13:10:00,67.29,67.32,67.26,67.31,199743.0,59.2038,59.2301,59.1774,59.2214,199743.0
2021-01-21 13:20:00,67.31,67.33,67.31,67.33,268531.0,59.2214,59.2389,59.2214,59.2389,268531.0
2021-01-21 13:30:00,67.33,67.35,67.32,67.34,151170.0,59.2389,59.2565,59.2301,59.2477,151170.0
2021-01-21 13:40:00,67.34,67.35,67.31,67.31,470712.0,59.2477,59.2565,59.2214,59.2214,470712.0
2021-01-21 13:50:00,67.31,67.4,67.31,67.39,415608.0,59.2214,59.3005,59.2214,59.2917,415608.0
2021-01-21 14:00:00,67.4,67.43,67.39,67.42,416885.0,59.3005,59.3269,59.2917,59.3181,416885.0
2021-01-21 14:10:00,67.42,67.44,67.42,67.42,224660.0,59.3181,59.3357,59.3181,59.3181,224660.0
2021-01-21 14:20:00,67.42,67.46,67.42,67.44,280413.0,59.3181,59.3533,59.3181,59.3357,280413.0
2021-01-21 14:30:00,67.43,67.46,67.42,67.45,338865.0,59.3269,59.3533,59.3181,59.3445,338865.0
2021-01-21 14:40:00,67.45,67.45,67.42,67.43,174768.0,59.3445,59.3445,59.3181,59.3269,174768.0
2021-01-21 14:50:00,67.43,67.48,67.42,67.44,637149.0,59.3269,59.3709,59.3181,59.3357,637149.0
2021-01-21 15:00:00,67.44,67.47,67.42,67.45,317248.0,59.3357,59.3621,59.3181,59.3445,317248.0
2021-01-21 15:10:00,67.45,67.46,67.42,67.45,298020.0,59.3445,59.3533,59.3181,59.3445,298020.0
2021-01-21 15:20:00,67.45,67.48,67.45,67.48,294004.0,59.3445,59.3709,59.3445,59.3709,294004.0
2021-01-21 15:30:00,67.48,67.5,67.46,67.47,470668.0,59.3709,59.3885,59.3533,59.3621,470668.0
2021-01-21 15:40:00,67.47,67.55,67.46,67.53,901395.0,59.3621,59.4325,59.3533,59.4149,901395.0
2021-01-21 15:50:00,67.53,67.56,67.44,67.45,2595528.0,59.4149,59.4413,59.3357,59.3445,2595528.0
2021-01-22 09:30:00,66.5,66.61,66.45,66.59,473736.0,58.5087,58.6055,58.4647,58.5879,473736.0
2021-01-22 09:40:00,66.59,66.73,66.58,66.7,297274.0,58.5879,58.711,58.5791,58.6847,297274.0
2021-01-22 09:50:00,66.7,66.8,66.66,66.78,276967.0,58.6847,58.7726,58.6495,58.755,276967.0
2021-01-22 10:00:00,66.78,66.82,66.73,66.8,170552.0,58.755,58.7902,58.711,58.7726,170552.0
2021-01-22 10:10:00,66.8,66.8,66.71,66.74,245994.0,58.7726,58.7726,58.6935,58.7198,245994.0
2021-01-22 10:20:00,66.73,66.75,66.61,66.69,241685.0,58.711,58.7286,58.6055,58.6759,241685.0
2021-01-22 10:30:00,66.69,66.73,66.62,66.65,69168.0,58.6759,58.711,58.6143,58.6407,69168.0
2021-01-22 10:40:00,66.65,66.74,66.65,66.67,93446.0,58.6407,58.7198,58.6407,58.6583,93446.0
2021-01-22 10:50:00,66.67,66.72,66.65,66.7,85730.0,58.6583,58.7023,58.6407,58.6847,85730.0
2021-01-22 11:00:00,66.7,66.77,66.67,66.76,246043.0,58.6847,58.7462,58.6583,58.7374,246043.0
2021-01-22 11:10:00,66.76,66.77,66.68,66.7,343940.0,58.7374,58.7462,58.6671,58.6847,343940.0
2021-01-22 11:20:00,66.7,66.74,66.65,66.67,214573.0,58.6847,58.7198,58.6407,58.6583,214573.0
2021-01-22 11:30:00,66.67,66.71,66.65,66.68,130329.0,58.6583,58.6935,58.6407,58.6671,130329.0
2021-01-22 11:40:00,66.68,66.74,66.67,66.74,250777.0,58.6671,58.7198,58.6583,58.7198,250777.0
2021-01-22 11:50:00,66.73,66.77,66.7,66.72,136236.0,58.711,58.7462,58.6847,58.7023,136236.0
2021-01-22 12:00:00,66.72,66.76,66.67,66.69,229395.0,58.7023,58.7374,58.6583,58.6759,229395.0
2021-01-22 12:10:00,66.7,66.75,66.69,66.72,186122.0,58.6847,58.7286,58.6759,58.7023,186122.0
2021-01-22 12:20:00,66.72,66.73,66.66,66.68,169134.0,58.7023,58.711,58.6495,58.6671,169134.0
2021-01-22 12:30:00,66.67,66.86,66.65,66.68,322765.0,58.6583,58.8254,58.6407,58.6671,322765.0
2021-01-22 12:40:00,66.68,66.7,66.64,66.66,109347.0,58.6671,58.6847,58.6319,58.6495,109347.0
2021-01-22 12:50:00,66.65,66.66,66.63,66.65,73336.0,58.6407,58.6495,58.6231,58.6407,73336.0
2021-01-22 13:00:00,66.64,66.66,66.61,66.63,156970.0,58.6319,58.6495,58.6055,58.6231,156970.0
2021-01-22 13:10:00,66.62,66.69,66.61,66.67,199123.0,58.6143,58.6759,58.6055,58.6583,199123.0
2021-01-22 13:20:00,66.66,66.74,66.66,66.73,128864.0,58.6495,58.7198,58.6495,58.711,128864.0
2021-01-22 13:30:00,66.73,66.79,66.72,66.79,248764.0,58.711,58.7638,58.7023,58.7638,248764.0
2021-01-22 13:40:00,66.8,66.83,66.79,66.81,121153.0,58.7726,58.799,58.7638,58.7814,121153.0
2021-01-22 13:50:00,66.81,66.85,66.81,66.83,151718.0,58.7814,58.8166,58.7814,58.799,151718.0
2021-01-22 14:00:00,66.83,66.86,66.81,66.85,170838.0,58.799,58.8254,58.7814,58.8166,170838.0
2021-01-22 14:10:00,66.85,66.96,66.84,66.94,542980.0,58.8166,58.9134,58.8078,58.8958,542980.0
2021-01-22 14:20:00,66.94,66.99,66.82,66.83,563632.0,58.8958,58.9398,58.7902,58.799,563632.0
2021-01-22 14:30:00,66.83,66.9,66.8,66.89,336448.0,58.799,58.8606,58.7726,58.8518,336448.0
2021-01-22 14:40:00,66.89,66.89,66.84,66.86,320161.0,58.8518,58.8518,58.8078,58.8254,320161.0
2021-01-22 14:50:00,66.86,66.87,66.83,66.84,273879.0,58.8254,58.8342,58.799,58.8078,273879.0
2021-01-22 15:00:00,66.83,66.87,66.82,66.83,465369.0,58.799,58.8342,58.7902,58.799,465369.0
2021-01-22 15:10:00,66.82,66.83,66.78,66.8,431260.0,58.7902,58.799,58.755,58.7726,431260.0
2021-01-22 15:20:00,66.81,66.87,66.79,66.87,740898.0,58.7814,58.8342,58.7638,58.8342,740898.0
2021-01-22 15:30:00,66.87,66.9,66.83,66.89,401978.0,58.8342,58.8606,58.799,58.8518,401978.0
2021-01-22 15:40:00,66.88,66.93,66.87,66.92,343145.0,58.843,58.887,58.8342,58.8782,343145.0
2021-01-22 15:50:00,66.92,66.93,66.82,66.82,933880.0,58.8782,58.887,58.7902,58.7902,933880.0
2021-01-25 09:30:00,67.52,67.6,67.4,67.41,332672.0,59.4061,59.4765,59.3005,59.3093,332672.0
2021-01-25 09:40:00,67.41,67.53,67.31,67.33,259367.0,59.3093,59.4149,59.2214,59.2389,259367.0
2021-01-25 09:50:00,67.32,67.41,67.28,67.38,122863.0,59.2301,59.3093,59.195,59.2829,122863.0
2021-01-25 10:00:00,67.38,67.48,67.34,67.41,158745.0,59.2829,59.3709,59.2477,59.3093,158745.0
2021-01-25 10:10:00,67.42,67.42,67.36,67.42,188769.0,59.3181,59.3181,59.2653,59.3181,188769.0
2021-01-25 10:20:00,67.42,67.5,67.4,67.45,287854.0,59.3181,59.3885,59.3005,59.3445,287854.0
2021-01-25 10:30:00,67.45,67.47,67.41,67.42,191276.0,59.3445,59.3621,59.3093,59.3181,191276.0
2021-01-25 10:40:00,67.42,67.48,67.38,67.39,344004.0,59.3181,59.3709,59.2829,59.2917,344004.0
2021-01-25 10:50:00,67.39,67.41,67.13,67.15,348731.0,59.2917,59.3093,59.063,59.0806,348731.0
2021-01-25 11:00:00,67.14,67.21,66.68,66.72,472704.0,59.0718,59.1334,58.6671,58.7023,472704.0
2021-01-25 11:10:00,66.72,67.07,66.69,67.06,467389.0,58.7023,59.0102,58.6759,59.0014,467389.0
2021-01-25 11:20:00,67.06,67.08,66.84,66.91,693984.0,59.0014,59.019,58.8078,58.8694,693984.0
2021-01-25 11:30:00,66.91,67.01,66.83,66.96,372641.0,58.8694,58.9574,58.799,58.9134,372641.0
2021-01-25 11:40:00,66.97,67.03,66.91,66.99,244338.0,58.9222,58.975,58.8694,58.9398,244338.0
2021-01-25 11:50:00,66.99,67.09,66.99,67.08,265942.0,58.9398,59.0278,58.9398,59.019,265942.0
2021-01-25 12:00:00,67.08,67.12,67.03,67.04,166298.0,59.019,59.0542,58.975,58.9838,166298.0
2021-01-25 12:10:00,67.05,67.07,66.86,66.91,379535.0,58.9926,59.0102,58.8254,58.8694,379535.0
2021-01-25 12:20:00,66.91,67.0,66.86,66.86,1461957.0,58.8694,58.9486,58.8254,58.8254,1461957.0
2021-01-25 12:30:00,66.86,66.99,66.82,66.94,248215.0,58.8254,58.9398,58.7902,58.8958,248215.0
2021-01-25 12:40:00,66.94,67.0,66.94,66.98,802743.0,58.8958,58.9486,58.8958,58.931,802743.0
2021-01-25 12:50:00,66.98,66.99,66.93,66.98,141783.0,58.931,58.9398,58.887,58.931,141783.0
2021-01-25 13:00:00,66.98,67.04,66.97,67.03,284519.0,58.931,58.9838,58.9222,58.975,284519.0
2021-01-25 13:10:00,67.04,67.11,67.03,67.1,182378.0,58.9838,59.0454,58.975,59.0366,182378.0
2021-01-25 13:20:00,67.11,67.13,67.08,67.12,351643.0,59.0454,59.063,59.019,59.0542,351643.0
2021-01-25 13:30:00,67.12,67.15,67.09,67.13,174281.0,59.0542,59.0806,59.0278,59.063,174281.0
2021-01-25 13:40:00,67.14,67.14,67.09,67.12,248156.0,59.0718,59.0718,59.0278,59.0542,248156.0
2021-01-25 13:50:00,67.12,67.12,67.06,67.09,310814.0,59.0542,59.0542,59.0014,59.0278,310814.0
2021-01-25 14:00:00,67.09,67.1,67.03,67.05,477619.0,59.0278,59.0366,58.975,58.9926,477619.0
2021-01-25 14:10:00,67.05,67.05,66.97,67.0,271667.0,58.9926,58.9926,58.9222,58.9486,271667.0
2021-01-25 14:20:00,67.0,67.03,66.97,67.03,217123.0,58.9486,58.975,58.9222,58.975,217123.0
2021-01-25 14:30:00,67.03,67.05,67.01,67.02,208369.0,58.975,58.9926,58.9574,58.9662,208369.0
2021-01-25 14:40:00,67.02,67.08,67.0,67.08,170105.0,58.9662,59.019,58.9486,59.019,170105.0
2021-01-25 14:50:00,67.08,67.11,67.07,67.11,404144.0,59.019,59.0454,59.0102,59.0454,404144.0
2021-01-25 15:00:00,67.11,67.15,67.1,67.12,737098.0,59.0454,59.0806,59.0366,59.0542,737098.0
2021-01-25 15:10:00,67.13,67.13,67.01,67.1,372067.0,59.063,59.063,58.9574,59.0366,372067.0
2021-01-25 15:20:00,67.1,67.11,67.06,67.07,713526.0,59.0366,59.0454,59.0014,59.0102,713526.0
2021-01-25 15:30:00,67.06,67.13,67.06,67.13,339408.0,59.0014,59.063,59.0014,59.063,339408.0
2021-01-25 15:40:00,67.13,67.23,67.11,67.23,636938.0,59.063,59.151,59.0454,59.151,636938.0
2021-01-25 15:50:00,67.22,67.34,67.22,67.33,1187433.0,59.1422,59.2477,59.1422,59.2389,1187433.0
2021-01-26 09:30:00,66.84,66.97,66.71,66.76,545294.0,58.8078,58.9222,58.6935,58.7374,545294.0
2021-01-26 09:40:00,66.77,66.79,66.68,66.7,310281.0,58.7462,58.7638,58.6671,58.6847,310281.0
2021-01-26 09:50:00,66.7,66.77,66.66,66.76,150610.0,58.6847,58.7462,58.6495,58.7374,150610.0
2021-01-26 10:00:00,66.76,66.84,66.75,66.83,400071.0,58.7374,58.8078,58.7286,58.799,400071.0
2021-01-26 10:10:00,66.83,66.84,66.71,66.72,356469.0,58.799,58.8078,58.6935,58.7023,356469.0
2021-01-26 10:20:00,66.72,66.9,66.71,66.87,282189.0,58.7023,58.8606,58.6935,58.8342,282189.0
2021-01-26 10:30:00,66.87,66.88,66.8,66.81,260431.0,58.8342,58.843,58.7726,58.7814,260431.0
2021-01-26 10:40:00,66.82,66.87,66.81,66.84,169976.0,58.7902,58.8342,58.7814,58.8078,169976.0
2021-01-26 10:50:00,66.84,66.85,66.8,66.83,185889.0,58.8078,58.8166,58.7726,58.799,185889.0
2021-01-26 11:00:00,66.83,66.84,66.69,66.71,261620.0,58.799,58.8078,58.6759,58.6935,261620.0
2021-01-26 11:10:00,66.71,66.76,66.7,66.71,103952.0,58.6935,58.7374,58.6847,58.6935,103952.0
2021-01-26 11:20:00,66.72,66.74,66.66,66.69,80709.0,58.7023,58.7198,58.6495,58.6759,80709.0
2021-01-26 11:30:00,66.68,66.71,66.66,66.67,135335.0,58.6671,58.6935,58.6495,58.6583,135335.0
2021-01-26 11:40:00,66.67,66.67,66.54,66.55,144964.0,58.6583,58.6583,58.5439,58.5527,144964.0
2021-01-26 11:50:00,66.56,66.6,66.53,66.57,195668.0,58.5615,58.5967,58.5351,58.5703,195668.0
2021-01-26 12:00:00,66.56,66.64,66.55,66.63,103732.0,58.5615,58.6319,58.5527,58.6231,103732.0
2021-01-26 12:10:00,66.64,66.68,66.63,66.66,53316.0,58.6319,58.6671,58.6231,58.6495,53316.0
2021-01-26 12:20:00,66.66,66.7,66.66,66.7,38960.0,58.6495,58.6847,58.6495,58.6847,38960.0
2021-01-26 12:30:00,66.7,66.74,66.69,66.72,74836.0,58.6847,58.7198,58.6759,58.7023,74836.0
2021-01-26 12:40:00,66.72,66.73,66.68,66.71,43827.0,58.7023,58.711,58.6671,58.6935,43827.0
2021-01-26 12:50:00,66.7,66.75,66.7,66.73,53441.0,58.6847,58.7286,58.6847,58.711,53441.0
2021-01-26 13:00:00,66.73,66.74,66.71,66.73,175706.0,58.711,58.7198,58.6935,58.711,175706.0
2021-01-26 13:10:00,66.73,66.76,66.73,66.74,339512.0,58.711,58.7374,58.711,58.7198,339512.0
2021-01-26 13:20:00,66.73,66.76,66.72,66.75,102012.0,58.711,58.7374,58.7023,58.7286,102012.0
2021-01-26 13:30:00,66.74,66.75,66.71,66.73,194495.0,58.7198,58.7286,58.6935,58.711,194495.0
2021-01-26 13:40:00,66.73,66.76,66.72,66.73,103623.0,58.711,58.7374,58.7023,58.711,103623.0
2021-01-26 13:50:00,66.73,66.76,66.71,66.76,78603.0,58.711,58.7374,58.6935,58.7374,78603.0
2021-01-26 14:00:00,66.76,66.8,66.75,66.8,104061.0,58.7374,58.7726,58.7286,58.7726,104061.0
2021-01-26 14:10:00,66.8,66.81,66.77,66.78,67934.0,58.7726,58.7814,58.7462,58.755,67934.0
2021-01-26 14:20:00,66.78,66.81,66.74,66.77,144398.0,58.755,58.7814,58.7198,58.7462,144398.0
2021-01-26 14:30:00,66.77,66.77,66.73,66.75,295898.0,58.7462,58.7462,58.711,58.7286,295898.0
2021-01-26 14:40:00,66.74,66.76,66.73,66.76,121705.0,58.7198,58.7374,58.711,58.7374,121705.0
2021-01-26 14:50:00,66.76,66.79,66.73,66.78,58519.0,58.7374,58.7638,58.711,58.755,58519.0
2021-01-26 15:00:00,66.78,66.81,66.76,66.79,123809.0,58.755,58.7814,58.7374,58.7638,123809.0
2021-01-26 15:10:00,66.8,66.82,66.76,66.78,249141.0,58.7726,58.7902,58.7374,58.755,249141.0
2021-01-26 15:20:00,66.78,66.81,66.76,66.81,145847.0,58.755,58.7814,58.7374,58.7814,145847.0
2021-01-26 15:30:00,66.81,66.82,66.76,66.77,175072.0,58.7814,58.7902,58.7374,58.7462,175072.0
2021-01-26 15:40:00,66.77,66.85,66.76,66.8,606907.0,58.7462,58.8166,58.7374,58.7726,606907.0
2021-01-26 15:50:00,66.81,66.87,66.78,66.86,594236.0,58.7814,58.8342,58.755,58.8254,594236.0
2021-01-27 09:30:00,65.53,65.58,65.25,65.31,563173.0,57.6553,57.6992,57.4089,57.4617,563173.0
2021-01-27 09:40:00,65.32,65.32,65.08,65.17,405879.0,57.4705,57.4705,57.2593,57.3385,405879.0
2021-01-27 09:50:00,65.16,65.33,65.05,65.25,394202.0,57.3297,57.4793,57.2329,57.4089,394202.0
2021-01-27 10:00:00,65.24,65.45,65.2,65.43,332534.0,57.4001,57.5849,57.3649,57.5673,332534.0
2021-01-27 10:10:00,65.44,65.48,65.35,65.47,336373.0,57.5761,57.6113,57.4969,57.6025,336373.0
2021-01-27 10:20:00,65.47,65.64,65.47,65.59,205115.0,57.6025,57.752,57.6025,57.708,205115.0
2021-01-27 10:30:00,65.59,65.67,65.49,65.56,285881.0,57.708,57.7784,57.6201,57.6816,285881.0
2021-01-27 10:40:00,65.55,65.65,65.53,65.64,269613.0,57.6728,57.7608,57.6553,57.752,269613.0
2021-01-27 10:50:00,65.64,65.7,65.59,65.68,208871.0,57.752,57.8048,57.708,57.7872,208871.0
2021-01-27 11:00:00,65.67,65.68,65.56,65.58,212473.0,57.7784,57.7872,57.6816,57.6992,212473.0
2021-01-27 11:10:00,65.58,65.61,65.48,65.5,366675.0,57.6992,57.7256,57.6113,57.6289,366675.0
2021-01-27 11:20:00,65.49,65.56,65.48,65.54,218350.0,57.6201,57.6816,57.6113,57.6641,218350.0
2021-01-27 11:30:00,65.54,65.56,65.47,65.52,336444.0,57.6641,57.6816,57.6025,57.6465,336444.0
2021-01-27 11:40:00,65.52,65.57,65.48,65.48,183787.0,57.6465,57.6904,57.6113,57.6113,183787.0
2021-01-27 11:50:00,65.48,65.51,65.38,65.4,134452.0,57.6113,57.6377,57.5233,57.5409,134452.0
2021-01-27 12:00:00,65.4,65.5,65.38,65.49,120092.0,57.5409,57.6289,57.5233,57.6201,120092.0
2021-01-27 12:10:00,65.49,65.62,65.49,65.57,239600.0,57.6201,57.7344,57.6201,57.6904,239600.0
2021-01-27 12:20:00,65.58,65.63,65.56,65.59,201995.0,57.6992,57.7432,57.6816,57.708,201995.0
2021-01-27 12:30:00,65.6,65.61,65.53,65.6,224336.0,57.7168,57.7256,57.6553,57.7168,224336.0
2021-01-27 12:40:00,65.6,65.69,65.59,65.69,402454.0,57.7168,57.796,57.708,57.796,402454.0
2021-01-27 12:50:00,65.68,65.73,65.66,65.71,215121.0,57.7872,57.8312,57.7696,57.8136,215121.0
2021-01-27 13:00:00,65.72,65.74,65.66,65.67,177502.0,57.8224,57.84,57.7696,57.7784,177502.0
2021-01-27 13:10:00,65.68,65.68,65.62,65.65,166802.0,57.7872,57.7872,57.7344,57.7608,166802.0
2021-01-27 13:20:00,65.65,65.75,65.63,65.73,178589.0,57.7608,57.8488,57.7432,57.8312,178589.0
2021-01-27 13:30:00,65.72,65.74,65.7,65.71,124187.0,57.8224,57.84,57.8048,57.8136,124187.0
2021-01-27 13:40:00,65.7,65.71,65.65,65.66,207184.0,57.8048,57.8136,57.7608,57.7696,207184.0
2021-01-27 13:50:00,65.65,65.69,65.62,65.63,197834.0,57.7608,57.796,57.7344,57.7432,197834.0
2021-01-27 14:00:00,65.63,65.75,65.6,65.63,172558.0,57.7432,57.8488,57.7168,57.7432,172558.0
2021-01-27 14:10:00,65.63,65.65,65.48,65.52,273825.0,57.7432,57.7608,57.6113,57.6465,273825.0
2021-01-27 14:20:00,65.52,65.53,65.46,65.47,251680.0,57.6465,57.6553,57.5937,57.6025,251680.0
2021-01-27 14:30:00,65.46,65.48,65.28,65.34,516702.0,57.5937,57.6113,57.4353,57.4881,516702.0
2021-01-27 14:40:00,65.33,65.44,65.31,65.35,507487.0,57.4793,57.5761,57.4617,57.4969,507487.0
2021-01-27 14:50:00,65.35,65.38,65.22,65.26,582468.0,57.4969,57.5233,57.3825,57.4177,582468.0
2021-01-27 15:00:00,65.26,65.33,65.2,65.25,449589.0,57.4177,57.4793,57.3649,57.4089,449589.0
2021-01-27 15:10:00,65.25,65.34,65.22,65.26,302216.0,57.4089,57.4881,57.3825,57.4177,302216.0
2021-01-27 15:20:00,65.26,65.27,65.1,65.12,320885.0,57.4177,57.4265,57.2769,57.2945,320885.0
2021-01-27 15:30:00,65.11,65.19,65.03,65.11,569656.0,57.2857,57.3561,57.2153,57.2857,569656.0
2021-01-27 15:40:00,65.09,65.12,65.05,65.11,316833.0,57.2681,57.2945,57.2329,57.2857,316833.0
2021-01-27 15:50:00,65.09,65.13,65.0,65.07,962105.0,57.2681,57.3033,57.1889,57.2505,962105.0
2021-01-28 09:30:00,64.87,64.97,64.75,64.82,457238.0,57.0746,57.1625,56.969,57.0306,457238.0
2021-01-28 09:40:00,64.81,65.14,64.78,65.0,826837.0,57.0218,57.3121,56.9954,57.1889,826837.0
2021-01-28 09:50:00,65.0,65.04,64.89,64.91,366981.0,57.1889,57.2241,57.0922,57.1098,366981.0
2021-01-28 10:00:00,64.92,65.06,64.87,65.01,243546.0,57.1186,57.2417,57.0746,57.1977,243546.0
2021-01-28 10:10:00,65.0,65.18,64.99,65.14,250981.0,57.1889,57.3473,57.1801,57.3121,250981.0
2021-01-28 10:20:00,65.14,65.22,65.11,65.11,143477.0,57.3121,57.3825,57.2857,57.2857,143477.0
2021-01-28 10:30:00,65.12,65.21,65.1,65.19,91331.0,57.2945,57.3737,57.2769,57.3561,91331.0
2021-01-28 10:40:00,65.19,65.23,65.07,65.21,254620.0,57.3561,57.3913,57.2505,57.3737,254620.0
2021-01-28 10:50:00,65.2,65.24,65.15,65.19,282749.0,57.3649,57.4001,57.3209,57.3561,282749.0
2021-01-28 11:00:00,65.2,65.32,65.19,65.32,472369.0,57.3649,57.4705,57.3561,57.4705,472369.0
2021-01-28 11:10:00,65.32,65.39,65.29,65.3,180050.0,57.4705,57.5321,57.4441,57.4529,180050.0
2021-01-28 11:20:00,65.3,65.33,65.25,65.31,187992.0,57.4529,57.4793,57.4089,57.4617,187992.0
2021-01-28 11:30:00,65.32,65.41,65.28,65.35,318289.0,57.4705,57.5497,57.4353,57.4969,318289.0
2021-01-28 11:40:00,65.35,65.41,65.31,65.39,142428.0,57.4969,57.5497,57.4617,57.5321,142428.0
2021-01-28 11:50:00,65.39,65.43,65.38,65.42,124489.0,57.5321,57.5673,57.5233,57.5585,124489.0
2021-01-28 12:00:00,65.43,65.5,65.41,65.5,110889.0,57.5673,57.6289,57.5497,57.6289,110889.0
2021-01-28 12:10:00,65.49,65.54,65.44,65.53,108681.0,57.6201,57.6641,57.5761,57.6553,108681.0
2021-01-28 12:20:00,65.53,65.56,65.51,65.54,108497.0,57.6553,57.6816,57.6377,57.6641,108497.0
2021-01-28 12:30:00,65.55,65.59,65.51,65.52,157171.0,57.6728,57.708,57.6377,57.6465,157171.0
2021-01-28 12:40:00,65.52,65.59,65.51,65.58,118044.0,57.6465,57.708,57.6377,57.6992,118044.0
2021-01-28 12:50:00,65.59,65.59,65.51,65.54,73144.0,57.708,57.708,57.6377,57.6641,73144.0
2021-01-28 13:00:00,65.55,65.6,65.5,65.52,128814.0,57.6728,57.7168,57.6289,57.6465,128814.0
2021-01-28 13:10:00,65.52,65.55,65.46,65.54,125891.0,57.6465,57.6728,57.5937,57.6641,125891.0
2021-01-28 13:20:00,65.54,65.63,65.53,65.6,227138.0,57.6641,57.7432,57.6553,57.7168,227138.0
2021-01-28 13:30:00,65.6,65.7,65.6,65.68,147188.0,57.7168,57.8048,57.7168,57.7872,147188.0
2021-01-28 13:40:00,65.69,65.7,65.67,65.69,104608.0,57.796,57.8048,57.7784,57.796,104608.0
2021-01-28 13:50:00,65.7,65.73,65.66,65.72,314489.0,57.8048,57.8312,57.7696,57.8224,314489.0
2021-01-28 14:00:00,65.73,65.74,65.68,65.7,140293.0,57.8312,57.84,57.7872,57.8048,140293.0
2021-01-28 14:10:00,65.69,65.7,65.62,65.66,217078.0,57.796,57.8048,57.7344,57.7696,217078.0
2021-01-28 14:20:00,65.65,65.68,65.61,65.67,103623.0,57.7608,57.7872,57.7256,57.7784,103623.0
2021-01-28 14:30:00,65.67,65.68,65.61,65.67,72333.0,57.7784,57.7872,57.7256,57.7784,72333.0
2021-01-28 14:40:00,65.67,65.71,65.65,65.7,244308.0,57.7784,57.8136,57.7608,57.8048,244308.0
2021-01-28 14:50:00,65.7,65.74,65.64,65.7,199183.0,57.8048,57.84,57.752,57.8048,199183.0
2021-01-28 15:00:00,65.69,65.69,65.64,65.66,310924.0,57.796,57.796,57.752,57.7696,310924.0
2021-01-28 15:10:00,65.67,65.69,65.62,65.64,105442.0,57.7784,57.796,57.7344,57.752,105442.0
2021-01-28 15:20:00,65.65,65.68,65.59,65.59,122036.0,57.7608,57.7872,57.708,57.708,122036.0
2021-01-28 15:30:00,65.59,65.64,65.55,65.58,196168.0,57.708,57.752,57.6728,57.6992,196168.0
2021-01-28 15:40:00,65.58,65.6,65.53,65.58,169794.0,57.6992,57.7168,57.6553,57.6992,169794.0
2021-01-28 15:50:00,65.57,65.57,65.5,65.53,646279.0,57.6904,57.6904,57.6289,57.6553,646279.0
2021-01-29 09:30:00,64.39,64.41,64.18,64.23,530201.0,56.6522,56.6698,56.4675,56.5115,530201.0
2021-01-29 09:40:00,64.23,64.3,64.14,64.24,360201.0,56.5115,56.5731,56.4323,56.5203,360201.0
2021-01-29 09:50:00,64.23,64.41,64.18,64.37,452710.0,56.5115,56.6698,56.4675,56.6347,452710.0
2021-01-29 10:00:00,64.38,64.39,64.26,64.36,634740.0,56.6434,56.6522,56.5379,56.6259,634740.0
2021-01-29 10:10:00,64.36,64.41,64.34,64.4,318078.0,56.6259,56.6698,56.6083,56.661,318078.0
2021-01-29 10:20:00,64.4,64.52,64.39,64.48,207819.0,56.661,56.7666,56.6522,56.7314,207819.0
2021-01-29 10:30:00,64.48,64.53,64.35,64.36,371125.0,56.7314,56.7754,56.6171,56.6259,371125.0
2021-01-29 10:40:00,64.35,64.38,64.25,64.33,344379.0,56.6171,56.6434,56.5291,56.5995,344379.0
2021-01-29 10:50:00,64.34,64.43,64.31,64.42,170920.0,56.6083,56.6874,56.5819,56.6786,170920.0
2021-01-29 11:00:00,64.42,64.48,64.36,64.41,177466.0,56.6786,56.7314,56.6259,56.6698,177466.0
2021-01-29 11:10:00,64.4,64.4,64.26,64.31,176554.0,56.661,56.661,56.5379,56.5819,176554.0
2021-01-29 11:20:00,64.3,64.34,64.19,64.2,462360.0,56.5731,56.6083,56.4763,56.4851,462360.0
2021-01-29 11:30:00,64.19,64.25,64.09,64.16,493976.0,56.4763,56.5291,56.3883,56.4499,493976.0
2021-01-29 11:40:00,64.16,64.22,64.14,64.2,129654.0,56.4499,56.5027,56.4323,56.4851,129654.0
2021-01-29 11:50:00,64.21,64.25,64.17,64.24,128406.0,56.4939,56.5291,56.4587,56.5203,128406.0
2021-01-29 12:00:00,64.23,64.27,64.21,64.25,153386.0,56.5115,56.5467,56.4939,56.5291,153386.0
2021-01-29 12:10:00,64.25,64.28,64.04,64.05,227001.0,56.5291,56.5555,56.3443,56.3531,227001.0
2021-01-29 12:20:00,64.04,64.05,63.95,64.0,132386.0,56.3443,56.3531,56.2651,56.3091,132386.0
2021-01-29 12:30:00,64.0,64.03,63.8,63.83,205426.0,56.3091,56.3355,56.1331,56.1595,205426.0
2021-01-29 12:40:00,63.83,63.92,63.69,63.71,723576.0,56.1595,56.2387,56.0364,56.054,723576.0
2021-01-29 12:50:00,63.71,63.9,63.7,63.75,191234.0,56.054,56.2211,56.0452,56.0892,191234.0
2021-01-29 13:00:00,63.74,63.85,63.68,63.74,1903060.0,56.0804,56.1771,56.0276,56.0804,1903060.0
2021-01-29 13:10:00,63.73,63.77,63.59,63.6,469305.0,56.0716,56.1068,55.9484,55.9572,469305.0
2021-01-29 13:20:00,63.6,63.88,63.59,63.87,316667.0,55.9572,56.2035,55.9484,56.1947,316667.0
2021-01-29 13:30:00,63.87,63.88,63.82,63.87,188074.0,56.1947,56.2035,56.1507,56.1947,188074.0
2021-01-29 13:40:00,63.86,63.93,63.82,63.83,337875.0,56.1859,56.2475,56.1507,56.1595,337875.0
2021-01-29 13:50:00,63.83,63.88,63.81,63.86,184094.0,56.1595,56.2035,56.1419,56.1859,184094.0
2021-01-29 14:00:00,63.85,64.04,63.85,64.04,347627.0,56.1771,56.3443,56.1771,56.3443,347627.0
2021-01-29 14:10:00,64.03,64.06,64.01,64.04,230650.0,56.3355,56.3619,56.3179,56.3443,230650.0
2021-01-29 14:20:00,64.05,64.07,64.0,64.02,139573.0,56.3531,56.3707,56.3091,56.3267,139573.0
2021-01-29 14:30:00,64.01,64.02,63.89,63.91,246643.0,56.3179,56.3267,56.2123,56.2299,246643.0
2021-01-29 14:40:00,63.92,63.98,63.86,63.9,182135.0,56.2387,56.2915,56.1859,56.2211,182135.0
2021-01-29 14:50:00,63.9,63.95,63.88,63.91,162620.0,56.2211,56.2651,56.2035,56.2299,162620.0
2021-01-29 15:00:00,63.9,64.07,63.9,64.03,277608.0,56.2211,56.3707,56.2211,56.3355,277608.0
2021-01-29 15:10:00,64.03,64.11,64.02,64.08,309521.0,56.3355,56.4059,56.3267,56.3795,309521.0
2021-01-29 15:20:00,64.08,64.14,63.99,63.99,316049.0,56.3795,56.4323,56.3003,56.3003,316049.0
2021-01-29 15:30:00,63.99,64.0,63.79,63.79,407638.0,56.3003,56.3091,56.1243,56.1243,407638.0
2021-01-29 15:40:00,63.79,63.82,63.73,63.75,508848.0,56.1243,56.1507,56.0716,56.0892,508848.0
2021-01-29 15:50:00,63.75,63.97,63.75,63.84,2195203.0,56.0892,56.2827,56.0892,56.1683,2195203.0
2021-02-01 09:30:00,65.22,65.27,65.07,65.22,277204.0,57.3825,57.4265,57.2505,57.3825,277204.0
2021-02-01 09:40:00,65.23,65.27,64.98,65.01,232441.0,57.3913,57.4265,57.1713,57.1977,232441.0
2021-02-01 09:50:00,65.01,65.1,64.9,65.09,337234.0,57.1977,57.2769,57.101,57.2681,337234.0
2021-02-01 10:00:00,65.09,65.15,65.0,65.0,1001421.0,57.2681,57.3209,57.1889,57.1889,1001421.0
2021-02-01 10:10:00,65.0,65.17,65.0,65.17,267509.0,57.1889,57.3385,57.1889,57.3385,267509.0
2021-02-01 10:20:00,65.16,65.24,65.13,65.18,143537.0,57.3297,57.4001,57.3033,57.3473,143537.0
2021-02-01 10:30:00,65.18,65.22,65.14,65.16,321131.0,57.3473,57.3825,57.3121,57.3297,321131.0
2021-02-01 10:40:00,65.16,65.21,65.1,65.15,331717.0,57.3297,57.3737,57.2769,57.3209,331717.0
2021-02-01 10:50:00,65.16,65.16,64.98,65.06,136629.0,57.3297,57.3297,57.1713,57.2417,136629.0
2021-02-01 11:00:00,65.06,65.09,64.97,65.07,265410.0,57.2417,57.2681,57.1625,57.2505,265410.0
2021-02-01 11:10:00,65.06,65.13,65.03,65.13,190470.0,57.2417,57.3033,57.2153,57.3033,190470.0
2021-02-01 11:20:00,65.13,65.24,65.13,65.23,89230.0,57.3033,57.4001,57.3033,57.3913,89230.0
2021-02-01 11:30:00,65.23,65.24,65.17,65.23,168291.0,57.3913,57.4001,57.3385,57.3913,168291.0
2021-02-01 11:40:00,65.22,65.31,65.22,65.3,74814.0,57.3825,57.4617,57.3825,57.4529,74814.0
2021-02-01 11:50:00,65.3,65.31,65.23,65.23,73398.0,57.4529,57.4617,57.3913,57.3913,73398.0
2021-02-01 12:00:00,65.24,65.31,65.24,65.26,127809.0,57.4001,57.4617,57.4001,57.4177,127809.0
2021-02-01 12:10:00,65.26,65.33,65.26,65.26,86845.0,57.4177,57.4793,57.4177,57.4177,86845.0
2021-02-01 12:20:00,65.27,65.34,65.26,65.32,98269.0,57.4265,57.4881,57.4177,57.4705,98269.0
2021-02-01 12:30:00,65.33,65.38,65.3,65.31,119759.0,57.4793,57.5233,57.4529,57.4617,119759.0
2021-02-01 12:40:00,65.31,65.36,65.31,65.36,82258.0,57.4617,57.5057,57.4617,57.5057,82258.0
2021-02-01 12:50:00,65.36,65.41,65.36,65.4,56392.0,57.5057,57.5497,57.5057,57.5409,56392.0
2021-02-01 13:00:00,65.41,65.42,65.38,65.41,148294.0,57.5497,57.5585,57.5233,57.5497,148294.0
2021-02-01 13:10:00,65.41,65.5,65.38,65.5,205428.0,57.5497,57.6289,57.5233,57.6289,205428.0
2021-02-01 13:20:00,65.5,65.53,65.49,65.51,207379.0,57.6289,57.6553,57.6201,57.6377,207379.0
2021-02-01 13:30:00,65.51,65.52,65.46,65.47,184382.0,57.6377,57.6465,57.5937,57.6025,184382.0
2021-02-01 13:40:00,65.47,65.49,65.45,65.47,92573.0,57.6025,57.6201,57.5849,57.6025,92573.0
2021-02-01 13:50:00,65.47,65.54,65.46,65.54,127663.0,57.6025,57.6641,57.5937,57.6641,127663.0
2021-02-01 14:00:00,65.53,65.54,65.45,65.48,1345528.0,57.6553,57.6641,57.5849,57.6113,1345528.0
2021-02-01 14:10:00,65.48,65.54,65.46,65.5,311018.0,57.6113,57.6641,57.5937,57.6289,311018.0
2021-02-01 14:20:00,65.51,65.53,65.47,65.52,137321.0,57.6377,57.6553,57.6025,57.6465,137321.0
2021-02-01 14:30:00,65.51,65.52,65.48,65.49,206822.0,57.6377,57.6465,57.6113,57.6201,206822.0
2021-02-01 14:40:00,65.5,65.55,65.49,65.54,84277.0,57.6289,57.6728,57.6201,57.6641,84277.0
2021-02-01 14:50:00,65.55,65.61,65.53,65.56,193742.0,57.6728,57.7256,57.6553,57.6816,193742.0
2021-02-01 15:00:00,65.57,65.64,65.55,65.64,271247.0,57.6904,57.752,57.6728,57.752,271247.0
2021-02-01 15:10:00,65.63,65.64,65.58,65.63,202246.0,57.7432,57.752,57.6992,57.7432,202246.0
2021-02-01 15:20:00,65.63,65.67,65.62,65.65,303664.0,57.7432,57.7784,57.7344,57.7608,303664.0
2021-02-01 15:30:00,65.65,65.69,65.62,65.68,253612.0,57.7608,57.796,57.7344,57.7872,253612.0
2021-02-01 15:40:00,65.67,65.67,65.62,65.66,297471.0,57.7784,57.7784,57.7344,57.7696,297471.0
2021-02-01 15:50:00,65.65,65.71,65.61,65.61,1598264.0,57.7608,57.8136,57.7256,57.7256,1598264.0
2021-02-02 09:30:00,66.59,66.59,66.45,66.49,455380.0,58.5879,58.5879,58.4647,58.4999,455380.0
2021-02-02 09:40:00,66.5,66.51,66.39,66.39,143620.0,58.5087,58.5175,58.4119,58.4119,143620.0
2021-02-02 09:50:00,66.4,66.44,66.25,66.34,186084.0,58.4207,58.4559,58.2887,58.3679,186084.0
2021-02-02 10:00:00,66.35,66.43,66.27,66.31,237230.0,58.3767,58.4471,58.3063,58.3415,237230.0
2021-02-02 10:10:00,66.33,66.35,66.27,66.33,131860.0,58.3591,58.3767,58.3063,58.3591,131860.0
2021-02-02 10:20:00,66.34,66.37,66.31,66.34,138184.0,58.3679,58.3943,58.3415,58.3679,138184.0
2021-02-02 10:30:00,66.34,66.39,66.33,66.35,109488.0,58.3679,58.4119,58.3591,58.3767,109488.0
2021-02-02 10:40:00,66.35,66.44,66.31,66.44,552577.0,58.3767,58.4559,58.3415,58.4559,552577.0
2021-02-02 10:50:00,66.44,66.49,66.41,66.47,231680.0,58.4559,58.4999,58.4295,58.4823,231680.0
2021-02-02 11:00:00,66.47,66.51,66.44,66.51,111457.0,58.4823,58.5175,58.4559,58.5175,111457.0
2021-02-02 11:10:00,66.51,66.56,66.48,66.56,231474.0,58.5175,58.5615,58.4911,58.5615,231474.0
2021-02-02 11:20:00,66.57,66.57,66.52,66.56,168766.0,58.5703,58.5703,58.5263,58.5615,168766.0
2021-02-02 11:30:00,66.55,66.56,66.5,66.52,121685.0,58.5527,58.5615,58.5087,58.5263,121685.0
2021-02-02 11:40:00,66.52,66.54,66.46,66.46,134597.0,58.5263,58.5439,58.4735,58.4735,134597.0
2021-02-02 11:50:00,66.46,66.52,66.44,66.52,109137.0,58.4735,58.5263,58.4559,58.5263,109137.0
2021-02-02 12:00:00,66.52,66.57,66.51,66.55,133762.0,58.5263,58.5703,58.5175,58.5527,133762.0
2021-02-02 12:10:00,66.55,66.61,66.54,66.55,247222.0,58.5527,58.6055,58.5439,58.5527,247222.0
2021-02-02 12:20:00,66.55,66.57,66.54,66.57,102983.0,58.5527,58.5703,58.5439,58.5703,102983.0
2021-02-02 12:30:00,66.57,66.59,66.55,66.56,133623.0,58.5703,58.5879,58.5527,58.5615,133623.0
2021-02-02 12:40:00,66.56,66.57,66.53,66.55,95678.0,58.5615,58.5703,58.5351,58.5527,95678.0
2021-02-02 12:50:00,66.54,66.57,66.52,66.56,74873.0,58.5439,58.5703,58.5263,58.5615,74873.0
2021-02-02 13:00:00,66.57,66.58,66.54,66.54,93841.0,58.5703,58.5791,58.5439,58.5439,93841.0
2021-02-02 13:10:00,66.54,66.58,66.54,66.55,84778.0,58.5439,58.5791,58.5439,58.5527,84778.0
2021-02-02 13:20:00,66.55,66.56,66.52,66.54,96406.0,58.5527,58.5615,58.5263,58.5439,96406.0
2021-02-02 13:30:00,66.54,66.6,66.53,66.59,66605.0,58.5439,58.5967,58.5351,58.5879,66605.0
2021-02-02 13:40:00,66.6,66.61,66.55,66.55,151776.0,58.5967,58.6055,58.5527,58.5527,151776.0
2021-02-02 13:50:00,66.55,66.56,66.51,66.53,90613.0,58.5527,58.5615,58.5175,58.5351,90613.0
2021-02-02 14:00:00,66.52,66.55,66.51,66.53,118894.0,58.5263,58.5527,58.5175,58.5351,118894.0
2021-02-02 14:10:00,66.53,66.56,66.51,66.53,203774.0,58.5351,58.5615,58.5175,58.5351,203774.0
2021-02-02 14:20:00,66.53,66.56,66.52,66.53,167260.0,58.5351,58.5615,58.5263,58.5351,167260.0
2021-02-02 14:30:00,66.54,66.59,66.52,66.59,98259.0,58.5439,58.5879,58.5263,58.5879,98259.0
2021-02-02 14:40:00,66.59,66.61,66.58,66.61,159262.0,58.5879,58.6055,58.5791,58.6055,159262.0
2021-02-02 14:50:00,66.61,66.62,66.58,66.62,97350.0,58.6055,58.6143,58.5791,58.6143,97350.0
2021-02-02 15:00:00,66.62,66.63,66.57,66.6,232708.0,58.6143,58.6231,58.5703,58.5967,232708.0
2021-02-02 15:10:00,66.6,66.6,66.53,66.56,428775.0,58.5967,58.5967,58.5351,58.5615,428775.0
2021-02-02 15:20:00,66.55,66.6,66.55,66.59,230323.0,58.5527,58.5967,58.5527,58.5879,230323.0
2021-02-02 15:30:00,66.59,66.6,66.54,66.56,356511.0,58.5879,58.5967,58.5439,58.5615,356511.0
2021-02-02 15:40:00,66.56,66.6,66.54,66.56,293942.0,58.5615,58.5967,58.5439,58.5615,293942.0
2021-02-02 15:50:00,66.56,66.59,66.51,66.52,846269.0,58.5615,58.5879,58.5175,58.5263,846269.0
2021-02-03 09:30:00,66.95,66.95,66.76,66.82,288282.0,58.9046,58.9046,58.7374,58.7902,288282.0
2021-02-03 09:40:00,66.81,66.87,66.78,66.86,310350.0,58.7814,58.8342,58.755,58.8254,310350.0
2021-02-03 09:50:00,66.85,66.95,66.81,66.94,115961.0,58.8166,58.9046,58.7814,58.8958,115961.0
2021-02-03 10:00:00,66.94,67.03,66.89,67.0,194038.0,58.8958,58.975,58.8518,58.9486,194038.0
2021-02-03 10:10:00,67.01,67.01,66.88,66.88,244162.0,58.9574,58.9574,58.843,58.843,244162.0
2021-02-03 10:20:00,66.88,66.9,66.63,66.64,178465.0,58.843,58.8606,58.6231,58.6319,178465.0
2021-02-03 10:30:00,66.62,66.72,66.6,66.67,123363.0,58.6143,58.7023,58.5967,58.6583,123363.0
2021-02-03 10:40:00,66.67,66.82,66.65,66.81,95888.0,58.6583,58.7902,58.6407,58.7814,95888.0
2021-02-03 10:50:00,66.79,66.89,66.75,66.86,427713.0,58.7638,58.8518,58.7286,58.8254,427713.0
2021-02-03 11:00:00,66.86,66.91,66.85,66.9,157108.0,58.8254,58.8694,58.8166,58.8606,157108.0
2021-02-03 11:10:00,66.9,66.9,66.82,66.85,108832.0,58.8606,58.8606,58.7902,58.8166,108832.0
2021-02-03 11:20:00,66.85,66.92,66.82,66.84,447429.0,58.8166,58.8782,58.7902,58.8078,447429.0
2021-02-03 11:30:00,66.85,66.93,66.82,66.92,83622.0,58.8166,58.887,58.7902,58.8782,83622.0
2021-02-03 11:40:00,66.92,66.96,66.89,66.92,115737.0,58.8782,58.9134,58.8518,58.8782,115737.0
2021-02-03 11:50:00,66.93,67.02,66.93,66.98,86448.0,58.887,58.9662,58.887,58.931,86448.0
2021-02-03 12:00:00,66.98,66.99,66.94,66.95,100284.0,58.931,58.9398,58.8958,58.9046,100284.0
2021-02-03 12:10:00,66.94,66.96,66.92,66.94,172384.0,58.8958,58.9134,58.8782,58.8958,172384.0
2021-02-03 12:20:00,66.93,66.94,66.89,66.89,71315.0,58.887,58.8958,58.8518,58.8518,71315.0
2021-02-03 12:30:00,66.89,66.91,66.84,66.88,88346.0,58.8518,58.8694,58.8078,58.843,88346.0
2021-02-03 12:40:00,66.89,66.98,66.89,66.96,79476.0,58.8518,58.931,58.8518,58.9134,79476.0
2021-02-03 12:50:00,66.96,66.98,66.94,66.96,75973.0,58.9134,58.931,58.8958,58.9134,75973.0
2021-02-03 13:00:00,66.96,66.97,66.9,66.92,52876.0,58.9134,58.9222,58.8606,58.8782,52876.0
2021-02-03 13:10:00,66.93,66.93,66.89,66.92,61367.0,58.887,58.887,58.8518,58.8782,61367.0
2021-02-03 13:20:00,66.92,66.95,66.91,66.93,83794.0,58.8782,58.9046,58.8694,58.887,83794.0
2021-02-03 13:30:00,66.94,67.01,66.92,67.0,83122.0,58.8958,58.9574,58.8782,58.9486,83122.0
2021-02-03 13:40:00,67.01,67.03,67.0,67.02,119202.0,58.9574,58.975,58.9486,58.9662,119202.0
2021-02-03 13:50:00,67.02,67.02,66.98,67.0,106897.0,58.9662,58.9662,58.931,58.9486,106897.0
2021-02-03 14:00:00,67.01,67.04,67.0,67.03,243061.0,58.9574,58.9838,58.9486,58.975,243061.0
2021-02-03 14:10:00,67.03,67.04,66.97,67.0,233709.0,58.975,58.9838,58.9222,58.9486,233709.0
2021-02-03 14:20:00,67.0,67.03,66.99,67.03,133283.0,58.9486,58.975,58.9398,58.975,133283.0
2021-02-03 14:30:00,67.03,67.05,67.02,67.03,261593.0,58.975,58.9926,58.9662,58.975,261593.0
2021-02-03 14:40:00,67.03,67.04,66.99,67.01,165205.0,58.975,58.9838,58.9398,58.9574,165205.0
2021-02-03 14:50:00,67.0,67.04,66.99,67.02,183597.0,58.9486,58.9838,58.9398,58.9662,183597.0
2021-02-03 15:00:00,67.01,67.03,66.98,67.02,271096.0,58.9574,58.975,58.931,58.9662,271096.0
2021-02-03 15:10:00,67.01,67.02,66.92,66.93,236411.0,58.9574,58.9662,58.8782,58.887,236411.0
2021-02-03 15:20:00,66.93,66.96,66.9,66.92,229304.0,58.887,58.9134,58.8606,58.8782,229304.0
2021-02-03 15:30:00,66.92,66.95,66.9,66.94,290557.0,58.8782,58.9046,58.8606,58.8958,290557.0
2021-02-03 15:40:00,66.93,66.96,66.92,66.94,389321.0,58.887,58.9134,58.8782,58.8958,389321.0
2021-02-03 15:50:00,66.93,66.94,66.82,66.84,1223887.0,58.887,58.8958,58.7902,58.8078,1223887.0
2021-02-04 09:30:00,66.73,66.79,66.56,66.58,897650.0,58.711,58.7638,58.5615,58.5791,897650.0
2021-02-04 09:40:00,66.58,66.58,66.46,66.54,753379.0,58.5791,58.5791,58.4735,58.5439,753379.0
2021-02-04 09:50:00,66.55,66.55,66.4,66.49,628946.0,58.5527,58.5527,58.4207,58.4999,628946.0
2021-02-04 10:00:00,66.5,66.55,66.43,66.52,697941.0,58.5087,58.5527,58.4471,58.5263,697941.0
2021-02-04 10:10:00,66.52,66.6,66.51,66.58,621706.0,58.5263,58.5967,58.5175,58.5791,621706.0
2021-02-04 10:20:00,66.58,66.62,66.4,66.43,967988.0,58.5791,58.6143,58.4207,58.4471,967988.0
2021-02-04 10:30:00,66.43,66.45,66.32,66.36,700698.0,58.4471,58.4647,58.3503,58.3855,700698.0
2021-02-04 10:40:00,66.37,66.39,66.3,66.34,694409.0,58.3943,58.4119,58.3327,58.3679,694409.0
2021-02-04 10:50:00,66.34,66.4,66.32,66.34,770888.0,58.3679,58.4207,58.3503,58.3679,770888.0
2021-02-04 11:00:00,66.34,66.57,66.34,66.48,679225.0,58.3679,58.5703,58.3679,58.4911,679225.0
2021-02-04 11:10:00,66.48,66.5,66.38,66.47,169686.0,58.4911,58.5087,58.4031,58.4823,169686.0
2021-02-04 11:20:00,66.47,66.55,66.47,66.53,133812.0,58.4823,58.5527,58.4823,58.5351,133812.0
2021-02-04 11:30:00,66.53,66.58,66.52,66.53,86804.0,58.5351,58.5791,58.5263,58.5351,86804.0
2021-02-04 11:40:00,66.53,66.58,66.51,66.57,92026.0,58.5351,58.5791,58.5175,58.5703,92026.0
2021-02-04 11:50:00,66.57,66.64,66.54,66.62,135849.0,58.5703,58.6319,58.5439,58.6143,135849.0
2021-02-04 12:00:00,66.63,66.64,66.55,66.62,71581.0,58.6231,58.6319,58.5527,58.6143,71581.0
2021-02-04 12:10:00,66.63,66.71,66.61,66.7,124968.0,58.6231,58.6935,58.6055,58.6847,124968.0
2021-02-04 12:20:00,66.7,66.71,66.6,66.62,70811.0,58.6847,58.6935,58.5967,58.6143,70811.0
2021-02-04 12:30:00,66.61,66.63,66.57,66.59,85621.0,58.6055,58.6231,58.5703,58.5879,85621.0
2021-02-04 12:40:00,66.59,66.63,66.57,66.62,65645.0,58.5879,58.6231,58.5703,58.6143,65645.0
2021-02-04 12:50:00,66.63,66.63,66.58,66.63,64706.0,58.6231,58.6231,58.5791,58.6231,64706.0
2021-02-04 13:00:00,66.63,66.66,66.62,66.64,28516.0,58.6231,58.6495,58.6143,58.6319,28516.0
2021-02-04 13:10:00,66.64,66.7,66.63,66.68,87788.0,58.6319,58.6847,58.6231,58.6671,87788.0
2021-02-04 13:20:00,66.67,66.71,66.67,66.69,51643.0,58.6583,58.6935,58.6583,58.6759,51643.0
2021-02-04 13:30:00,66.7,66.71,66.65,66.68,43971.0,58.6847,58.6935,58.6407,58.6671,43971.0
2021-02-04 13:40:00,66.68,66.7,66.66,66.68,47296.0,58.6671,58.6847,58.6495,58.6671,47296.0
2021-02-04 13:50:00,66.68,66.68,66.64,66.65,48510.0,58.6671,58.6671,58.6319,58.6407,48510.0
2021-02-04 14:00:00,66.64,66.7,66.64,66.67,78567.0,58.6319,58.6847,58.6319,58.6583,78567.0
2021-02-04 14:10:00,66.67,66.7,66.64,66.69,120935.0,58.6583,58.6847,58.6319,58.6759,120935.0
2021-02-04 14:20:00,66.69,66.7,66.64,66.65,56257.0,58.6759,58.6847,58.6319,58.6407,56257.0
2021-02-04 14:30:00,66.65,66.69,66.64,66.67,160979.0,58.6407,58.6759,58.6319,58.6583,160979.0
2021-02-04 14:40:00,66.67,66.73,66.66,66.72,201017.0,58.6583,58.711,58.6495,58.7023,201017.0
2021-02-04 14:50:00,66.73,66.75,66.71,66.72,69052.0,58.711,58.7286,58.6935,58.7023,69052.0
2021-02-04 15:00:00,66.72,66.73,66.68,66.7,58515.0,58.7023,58.711,58.6671,58.6847,58515.0
2021-02-04 15:10:00,66.69,66.7,66.67,66.69,75742.0,58.6759,58.6847,58.6583,58.6759,75742.0
2021-02-04 15:20:00,66.69,66.7,66.65,66.68,130343.0,58.6759,58.6847,58.6407,58.6671,130343.0
2021-02-04 15:30:00,66.68,66.69,66.64,66.66,110374.0,58.6671,58.6759,58.6319,58.6495,110374.0
2021-02-04 15:40:00,66.67,66.73,66.65,66.72,112166.0,58.6583,58.711,58.6407,58.7023,112166.0
2021-02-04 15:50:00,66.72,66.89,66.71,66.88,943029.0,58.7023,58.8518,58.6935,58.843,943029.0
2021-02-05 09:30:00,67.13,67.14,66.9,66.94,404825.0,59.063,59.0718,58.8606,58.8958,404825.0
2021-02-05 09:40:00,66.94,67.08,66.93,67.02,316193.0,58.8958,59.019,58.887,58.9662,316193.0
2021-02-05 09:50:00,67.02,67.04,66.94,67.02,188363.0,58.9662,58.9838,58.8958,58.9662,188363.0
2021-02-05 10:00:00,67.0,67.03,66.96,67.01,147092.0,58.9486,58.975,58.9134,58.9574,147092.0
2021-02-05 10:10:00,67.02,67.06,66.9,66.92,152786.0,58.9662,59.0014,58.8606,58.8782,152786.0
2021-02-05 10:20:00,66.91,67.0,66.87,66.99,113750.0,58.8694,58.9486,58.8342,58.9398,113750.0
2021-02-05 10:30:00,66.99,67.12,66.99,67.11,199246.0,58.9398,59.0542,58.9398,59.0454,199246.0
2021-02-05 10:40:00,67.11,67.27,67.1,67.27,190434.0,59.0454,59.1862,59.0366,59.1862,190434.0
2021-02-05 10:50:00,67.27,67.29,67.21,67.26,78204.0,59.1862,59.2038,59.1334,59.1774,78204.0
2021-02-05 11:00:00,67.27,67.28,67.18,67.18,173947.0,59.1862,59.195,59.107,59.107,173947.0
2021-02-05 11:10:00,67.17,67.23,67.17,67.19,79675.0,59.0982,59.151,59.0982,59.1158,79675.0
2021-02-05 11:20:00,67.19,67.3,67.18,67.22,93670.0,59.1158,59.2126,59.107,59.1422,93670.0
2021-02-05 11:30:00,67.23,67.29,67.22,67.26,62304.0,59.151,59.2038,59.1422,59.1774,62304.0
2021-02-05 11:40:00,67.26,67.28,67.24,67.27,114835.0,59.1774,59.195,59.1598,59.1862,114835.0
2021-02-05 11:50:00,67.28,67.31,67.21,67.22,49541.0,59.195,59.2214,59.1334,59.1422,49541.0
2021-02-05 12:00:00,67.22,67.27,67.19,67.25,55878.0,59.1422,59.1862,59.1158,59.1686,55878.0
2021-02-05 12:10:00,67.25,67.29,67.25,67.29,109128.0,59.1686,59.2038,59.1686,59.2038,109128.0
2021-02-05 12:20:00,67.3,67.34,67.28,67.33,89120.0,59.2126,59.2477,59.195,59.2389,89120.0
2021-02-05 12:30:00,67.34,67.38,67.32,67.38,242889.0,59.2477,59.2829,59.2301,59.2829,242889.0
2021-02-05 12:40:00,67.38,67.4,67.35,67.37,88677.0,59.2829,59.3005,59.2565,59.2741,88677.0
2021-02-05 12:50:00,67.37,67.42,67.36,67.41,66964.0,59.2741,59.3181,59.2653,59.3093,66964.0
2021-02-05 13:00:00,67.41,67.42,67.34,67.36,73508.0,59.3093,59.3181,59.2477,59.2653,73508.0
2021-02-05 13:10:00,67.36,67.4,67.35,67.39,135852.0,59.2653,59.3005,59.2565,59.2917,135852.0
2021-02-05 13:20:00,67.38,67.4,67.34,67.39,125755.0,59.2829,59.3005,59.2477,59.2917,125755.0
2021-02-05 13:30:00,67.39,67.42,67.37,67.41,120050.0,59.2917,59.3181,59.2741,59.3093,120050.0
2021-02-05 13:40:00,67.42,67.43,67.39,67.39,141942.0,59.3181,59.3269,59.2917,59.2917,141942.0
2021-02-05 13:50:00,67.39,67.41,67.35,67.36,106118.0,59.2917,59.3093,59.2565,59.2653,106118.0
2021-02-05 14:00:00,67.35,67.37,67.32,67.33,112539.0,59.2565,59.2741,59.2301,59.2389,112539.0
2021-02-05 14:10:00,67.33,67.37,67.32,67.34,102348.0,59.2389,59.2741,59.2301,59.2477,102348.0
2021-02-05 14:20:00,67.34,67.36,67.3,67.35,149940.0,59.2477,59.2653,59.2126,59.2565,149940.0
2021-02-05 14:30:00,67.34,67.36,67.28,67.33,67525.0,59.2477,59.2653,59.195,59.2389,67525.0
2021-02-05 14:40:00,67.33,67.33,67.29,67.29,137031.0,59.2389,59.2389,59.2038,59.2038,137031.0
2021-02-05 14:50:00,67.29,67.3,67.25,67.26,267243.0,59.2038,59.2126,59.1686,59.1774,267243.0
2021-02-05 15:00:00,67.26,67.31,67.25,67.28,95932.0,59.1774,59.2214,59.1686,59.195,95932.0
2021-02-05 15:10:00,67.28,67.32,67.27,67.29,128380.0,59.195,59.2301,59.1862,59.2038,128380.0
2021-02-05 15:20:00,67.29,67.3,67.26,67.27,118805.0,59.2038,59.2126,59.1774,59.1862,118805.0
2021-02-05 15:30:00,67.27,67.31,67.26,67.28,228810.0,59.1862,59.2214,59.1774,59.195,228810.0
2021-02-05 15:40:00,67.29,67.33,67.28,67.3,110832.0,59.2038,59.2389,59.195,59.2126,110832.0
2021-02-05 15:50:00,67.3,67.4,67.28,67.4,536153.0,59.2126,59.3005,59.195,59.3005,536153.0
2021-02-08 09:30:00,67.18,67.42,67.18,67.42,307885.0,59.107,59.3181,59.107,59.3181,307885.0
2021-02-08 09:40:00,67.42,67.47,67.37,67.41,234740.0,59.3181,59.3621,59.2741,59.3093,234740.0
2021-02-08 09:50:00,67.41,67.51,67.41,67.5,122776.0,59.3093,59.3973,59.3093,59.3885,122776.0
2021-02-08 10:00:00,67.51,67.62,67.49,67.6,630254.0,59.3973,59.4941,59.3797,59.4765,630254.0
2021-02-08 10:10:00,67.6,67.65,67.58,67.59,155305.0,59.4765,59.5205,59.4589,59.4677,155305.0
2021-02-08 10:20:00,67.59,67.6,67.52,67.55,113741.0,59.4677,59.4765,59.4061,59.4325,113741.0
2021-02-08 10:30:00,67.54,67.57,67.52,67.56,50578.0,59.4237,59.4501,59.4061,59.4413,50578.0
2021-02-08 10:40:00,67.56,67.67,67.56,67.64,82838.0,59.4413,59.5381,59.4413,59.5117,82838.0
2021-02-08 10:50:00,67.63,67.66,67.57,67.62,84780.0,59.5029,59.5293,59.4501,59.4941,84780.0
2021-02-08 11:00:00,67.64,67.64,67.59,67.59,88924.0,59.5117,59.5117,59.4677,59.4677,88924.0
2021-02-08 11:10:00,67.6,67.6,67.46,67.47,182596.0,59.4765,59.4765,59.3533,59.3621,182596.0
2021-02-08 11:20:00,67.47,67.49,67.43,67.49,71199.0,59.3621,59.3797,59.3269,59.3797,71199.0
2021-02-08 11:30:00,67.5,67.52,67.37,67.38,394685.0,59.3885,59.4061,59.2741,59.2829,394685.0
2021-02-08 11:40:00,67.38,67.5,67.32,67.47,141628.0,59.2829,59.3885,59.2301,59.3621,141628.0
2021-02-08 11:50:00,67.47,67.51,67.45,67.47,63043.0,59.3621,59.3973,59.3445,59.3621,63043.0
2021-02-08 12:00:00,67.47,67.49,67.46,67.48,46231.0,59.3621,59.3797,59.3533,59.3709,46231.0
2021-02-08 12:10:00,67.48,67.5,67.46,67.5,144158.0,59.3709,59.3885,59.3533,59.3885,144158.0
2021-02-08 12:20:00,67.5,67.53,67.49,67.5,148388.0,59.3885,59.4149,59.3797,59.3885,148388.0
2021-02-08 12:30:00,67.51,67.53,67.5,67.5,54908.0,59.3973,59.4149,59.3885,59.3885,54908.0
2021-02-08 12:40:00,67.5,67.52,67.49,67.5,39105.0,59.3885,59.4061,59.3797,59.3885,39105.0
2021-02-08 12:50:00,67.5,67.51,67.47,67.48,72929.0,59.3885,59.3973,59.3621,59.3709,72929.0
2021-02-08 13:00:00,67.48,67.48,67.41,67.42,101464.0,59.3709,59.3709,59.3093,59.3181,101464.0
2021-02-08 13:10:00,67.43,67.45,67.41,67.44,62427.0,59.3269,59.3445,59.3093,59.3357,62427.0
2021-02-08 13:20:00,67.44,67.46,67.42,67.44,45347.0,59.3357,59.3533,59.3181,59.3357,45347.0
2021-02-08 13:30:00,67.44,67.47,67.42,67.45,62836.0,59.3357,59.3621,59.3181,59.3445,62836.0
2021-02-08 13:40:00,67.45,67.47,67.44,67.46,159520.0,59.3445,59.3621,59.3357,59.3533,159520.0
2021-02-08 13:50:00,67.45,67.46,67.38,67.38,216154.0,59.3445,59.3533,59.2829,59.2829,216154.0
2021-02-08 14:00:00,67.38,67.43,67.37,67.42,79012.0,59.2829,59.3269,59.2741,59.3181,79012.0
2021-02-08 14:10:00,67.42,67.46,67.41,67.46,155098.0,59.3181,59.3533,59.3093,59.3533,155098.0
2021-02-08 14:20:00,67.45,67.52,67.44,67.51,71117.0,59.3445,59.4061,59.3357,59.3973,71117.0
2021-02-08 14:30:00,67.51,67.52,67.48,67.52,87660.0,59.3973,59.4061,59.3709,59.4061,87660.0
2021-02-08 14:40:00,67.52,67.52,67.49,67.5,71383.0,59.4061,59.4061,59.3797,59.3885,71383.0
2021-02-08 14:50:00,67.5,67.55,67.49,67.54,78809.0,59.3885,59.4325,59.3797,59.4237,78809.0
2021-02-08 15:00:00,67.55,67.55,67.52,67.53,101532.0,59.4325,59.4325,59.4061,59.4149,101532.0
2021-02-08 15:10:00,67.54,67.56,67.5,67.52,104531.0,59.4237,59.4413,59.3885,59.4061,104531.0
2021-02-08 15:20:00,67.51,67.53,67.47,67.48,278560.0,59.3973,59.4149,59.3621,59.3709,278560.0
2021-02-08 15:30:00,67.48,67.51,67.46,67.49,618732.0,59.3709,59.3973,59.3533,59.3797,618732.0
2021-02-08 15:40:00,67.48,67.49,67.45,67.48,190216.0,59.3709,59.3797,59.3445,59.3709,190216.0
2021-02-08 15:50:00,67.47,67.56,67.45,67.56,539144.0,59.3621,59.4413,59.3445,59.4413,539144.0
2021-02-09 09:30:00,67.56,67.86,67.55,67.75,392271.0,59.4413,59.7053,59.4325,59.6085,392271.0
2021-02-09 09:40:00,67.74,67.84,67.66,67.78,188243.0,59.5997,59.6877,59.5293,59.6349,188243.0
2021-02-09 09:50:00,67.78,67.88,67.76,67.84,171735.0,59.6349,59.7229,59.6173,59.6877,171735.0
2021-02-09 10:00:00,67.85,67.95,67.79,67.95,155458.0,59.6965,59.7844,59.6437,59.7844,155458.0
2021-02-09 10:10:00,67.94,67.98,67.9,67.95,257842.0,59.7756,59.8108,59.7404,59.7844,257842.0
2021-02-09 10:20:00,67.95,67.98,67.92,67.96,53151.0,59.7844,59.8108,59.758,59.7932,53151.0
2021-02-09 10:30:00,67.95,67.98,67.9,67.92,49410.0,59.7844,59.8108,59.7404,59.758,49410.0
2021-02-09 10:40:00,67.92,68.0,67.88,68.0,87714.0,59.758,59.8284,59.7229,59.8284,87714.0
2021-02-09 10:50:00,68.0,68.04,67.97,67.99,80282.0,59.8284,59.8636,59.802,59.8196,80282.0
2021-02-09 11:00:00,67.99,68.0,67.95,67.96,81011.0,59.8196,59.8284,59.7844,59.7932,81011.0
2021-02-09 11:10:00,67.95,67.95,67.8,67.83,110383.0,59.7844,59.7844,59.6525,59.6789,110383.0
2021-02-09 11:20:00,67.82,67.93,67.82,67.88,84542.0,59.6701,59.7668,59.6701,59.7229,84542.0
2021-02-09 11:30:00,67.88,68.04,67.88,68.02,99562.0,59.7229,59.8636,59.7229,59.846,99562.0
2021-02-09 11:40:00,68.01,68.06,68.0,68.05,87478.0,59.8372,59.8812,59.8284,59.8724,87478.0
2021-02-09 11:50:00,68.06,68.07,68.03,68.03,45193.0,59.8812,59.89,59.8548,59.8548,45193.0
2021-02-09 12:00:00,68.04,68.08,68.03,68.08,57869.0,59.8636,59.8988,59.8548,59.8988,57869.0
2021-02-09 12:10:00,68.08,68.14,68.07,68.11,64966.0,59.8988,59.9516,59.89,59.9252,64966.0
2021-02-09 12:20:00,68.12,68.2,68.11,68.14,99754.0,59.934,60.0044,59.9252,59.9516,99754.0
2021-02-09 12:30:00,68.14,68.15,68.1,68.12,97051.0,59.9516,59.9604,59.9164,59.934,97051.0
2021-02-09 12:40:00,68.11,68.13,68.08,68.11,55404.0,59.9252,59.9428,59.8988,59.9252,55404.0
2021-02-09 12:50:00,68.11,68.14,68.1,68.14,25192.0,59.9252,59.9516,59.9164,59.9516,25192.0
2021-02-09 13:00:00,68.15,68.16,68.06,68.07,51904.0,59.9604,59.9692,59.8812,59.89,51904.0
2021-02-09 13:10:00,68.09,68.13,68.07,68.13,69703.0,59.9076,59.9428,59.89,59.9428,69703.0
2021-02-09 13:20:00,68.13,68.14,68.08,68.09,83492.0,59.9428,59.9516,59.8988,59.9076,83492.0
2021-02-09 13:30:00,68.09,68.11,68.07,68.09,42792.0,59.9076,59.9252,59.89,59.9076,42792.0
2021-02-09 13:40:00,68.09,68.1,68.07,68.08,47726.0,59.9076,59.9164,59.89,59.8988,47726.0
2021-02-09 13:50:00,68.08,68.14,68.06,68.13,63323.0,59.8988,59.9516,59.8812,59.9428,63323.0
2021-02-09 14:00:00,68.14,68.17,68.13,68.16,136505.0,59.9516,59.978,59.9428,59.9692,136505.0
2021-02-09 14:10:00,68.16,68.18,68.16,68.17,60536.0,59.9692,59.9868,59.9692,59.978,60536.0
2021-02-09 14:20:00,68.18,68.2,68.16,68.2,57249.0,59.9868,60.0044,59.9692,60.0044,57249.0
2021-02-09 14:30:00,68.2,68.24,68.19,68.23,54495.0,60.0044,60.0396,59.9956,60.0308,54495.0
2021-02-09 14:40:00,68.23,68.26,68.21,68.26,317741.0,60.0308,60.0572,60.0132,60.0572,317741.0
2021-02-09 14:50:00,68.26,68.28,68.25,68.25,119451.0,60.0572,60.0748,60.0484,60.0484,119451.0
2021-02-09 15:00:00,68.25,68.27,68.23,68.25,91542.0,60.0484,60.066,60.0308,60.0484,91542.0
2021-02-09 15:10:00,68.24,68.3,68.24,68.28,56256.0,60.0396,60.0924,60.0396,60.0748,56256.0
2021-02-09 15:20:00,68.28,68.29,68.22,68.23,105777.0,60.0748,60.0836,60.022,60.0308,105777.0
2021-02-09 15:30:00,68.23,68.3,68.23,68.3,102978.0,60.0308,60.0924,60.0308,60.0924,102978.0
2021-02-09 15:40:00,68.3,68.3,68.22,68.23,190422.0,60.0924,60.0924,60.022,60.0308,190422.0
2021-02-09 15:50:00,68.22,68.25,68.14,68.24,696316.0,60.022,60.0484,59.9516,60.0396,696316.0
2021-02-10 09:30:00,68.84,68.89,68.73,68.84,314950.0,60.5675,60.6115,60.4707,60.5675,314950.0
2021-02-10 09:40:00,68.85,68.88,68.76,68.86,219505.0,60.5763,60.6027,60.4971,60.5851,219505.0
2021-02-10 09:50:00,68.86,68.9,68.82,68.86,82713.0,60.5851,60.6203,60.5499,60.5851,82713.0
2021-02-10 10:00:00,68.86,68.92,68.84,68.87,92023.0,60.5851,60.6379,60.5675,60.5939,92023.0
2021-02-10 10:10:00,68.88,68.9,68.66,68.66,160228.0,60.6027,60.6203,60.4091,60.4091,160228.0
2021-02-10 10:20:00,68.65,68.65,68.31,68.45,224736.0,60.4003,60.4003,60.1012,60.2244,224736.0
2021-02-10 10:30:00,68.44,68.5,68.35,68.44,161379.0,60.2156,60.2683,60.1364,60.2156,161379.0
2021-02-10 10:40:00,68.42,68.44,68.06,68.19,245692.0,60.198,60.2156,59.8812,59.9956,245692.0
2021-02-10 10:50:00,68.19,68.44,68.14,68.42,358571.0,59.9956,60.2156,59.9516,60.198,358571.0
2021-02-10 11:00:00,68.42,68.46,68.31,68.39,121599.0,60.198,60.2332,60.1012,60.1716,121599.0
2021-02-10 11:10:00,68.4,68.55,68.38,68.5,106999.0,60.1804,60.3123,60.1628,60.2683,106999.0
2021-02-10 11:20:00,68.51,68.58,68.39,68.44,67790.0,60.2771,60.3387,60.1716,60.2156,67790.0
2021-02-10 11:30:00,68.44,68.52,68.38,68.48,114637.0,60.2156,60.2859,60.1628,60.2508,114637.0
2021-02-10 11:40:00,68.48,68.52,68.45,68.51,61935.0,60.2508,60.2859,60.2244,60.2771,61935.0
2021-02-10 11:50:00,68.52,68.61,68.5,68.53,215270.0,60.2859,60.3651,60.2683,60.2947,215270.0
2021-02-10 12:00:00,68.53,68.54,68.38,68.42,262648.0,60.2947,60.3035,60.1628,60.198,262648.0
2021-02-10 12:10:00,68.42,68.47,68.4,68.45,186704.0,60.198,60.242,60.1804,60.2244,186704.0
2021-02-10 12:20:00,68.46,68.48,68.36,68.44,91943.0,60.2332,60.2508,60.1452,60.2156,91943.0
2021-02-10 12:30:00,68.44,68.47,68.41,68.42,146574.0,60.2156,60.242,60.1892,60.198,146574.0
2021-02-10 12:40:00,68.42,68.47,68.41,68.47,90949.0,60.198,60.242,60.1892,60.242,90949.0
2021-02-10 12:50:00,68.47,68.54,68.46,68.52,131259.0,60.242,60.3035,60.2332,60.2859,131259.0
2021-02-10 13:00:00,68.53,68.54,68.5,68.5,106409.0,60.2947,60.3035,60.2683,60.2683,106409.0
2021-02-10 13:10:00,68.5,68.56,68.49,68.54,105229.0,60.2683,60.3211,60.2595,60.3035,105229.0
2021-02-10 13:20:00,68.55,68.58,68.54,68.56,74559.0,60.3123,60.3387,60.3035,60.3211,74559.0
2021-02-10 13:30:00,68.56,68.62,68.56,68.6,93620.0,60.3211,60.3739,60.3211,60.3563,93620.0
2021-02-10 13:40:00,68.6,68.61,68.51,68.51,91109.0,60.3563,60.3651,60.2771,60.2771,91109.0
2021-02-10 13:50:00,68.51,68.59,68.49,68.57,132797.0,60.2771,60.3475,60.2595,60.3299,132797.0
2021-02-10 14:00:00,68.57,68.61,68.53,68.55,168290.0,60.3299,60.3651,60.2947,60.3123,168290.0
2021-02-10 14:10:00,68.54,68.56,68.51,68.53,59475.0,60.3035,60.3211,60.2771,60.2947,59475.0
2021-02-10 14:20:00,68.53,68.61,68.51,68.61,103922.0,60.2947,60.3651,60.2771,60.3651,103922.0
2021-02-10 14:30:00,68.61,68.64,68.58,68.62,158548.0,60.3651,60.3915,60.3387,60.3739,158548.0
2021-02-10 14:40:00,68.61,68.64,68.61,68.63,136845.0,60.3651,60.3915,60.3651,60.3827,136845.0
2021-02-10 14:50:00,68.63,68.63,68.59,68.63,113825.0,60.3827,60.3827,60.3475,60.3827,113825.0
2021-02-10 15:00:00,68.63,68.67,68.62,68.63,96945.0,60.3827,60.4179,60.3739,60.3827,96945.0
2021-02-10 15:10:00,68.62,68.65,68.57,68.59,179851.0,60.3739,60.4003,60.3299,60.3475,179851.0
2021-02-10 15:20:00,68.59,68.6,68.51,68.54,106857.0,60.3475,60.3563,60.2771,60.3035,106857.0
2021-02-10 15:30:00,68.53,68.57,68.44,68.44,208360.0,60.2947,60.3299,60.2156,60.2156,208360.0
2021-02-10 15:40:00,68.44,68.45,68.36,68.4,228991.0,60.2156,60.2244,60.1452,60.1804,228991.0
2021-02-10 15:50:00,68.4,68.48,68.38,68.48,482313.0,60.1804,60.2508,60.1628,60.2508,482313.0
2021-02-11 09:30:00,69.1,69.26,69.03,69.25,395619.0,60.7962,60.937,60.7347,60.9282,395619.0
2021-02-11 09:40:00,69.26,69.36,69.2,69.3,204344.0,60.937,61.025,60.8842,60.9722,204344.0
2021-02-11 09:50:00,69.31,69.31,69.07,69.17,183553.0,60.981,60.981,60.7699,60.8578,183553.0
2021-02-11 10:00:00,69.17,69.31,69.16,69.23,126135.0,60.8578,60.981,60.849,60.9106,126135.0
2021-02-11 10:10:00,69.23,69.35,69.17,69.24,1509722.0,60.9106,61.0162,60.8578,60.9194,1509722.0
2021-02-11 10:20:00,69.24,69.32,69.17,69.3,116202.0,60.9194,60.9898,60.8578,60.9722,116202.0
2021-02-11 10:30:00,69.31,69.33,69.25,69.3,131721.0,60.981,60.9986,60.9282,60.9722,131721.0
2021-02-11 10:40:00,69.3,69.41,69.3,69.38,125906.0,60.9722,61.069,60.9722,61.0426,125906.0
2021-02-11 10:50:00,69.38,69.44,69.35,69.37,169231.0,61.0426,61.0954,61.0162,61.0338,169231.0
2021-02-11 11:00:00,69.37,69.42,69.32,69.36,104119.0,61.0338,61.0778,60.9898,61.025,104119.0
2021-02-11 11:10:00,69.35,69.36,69.3,69.32,129948.0,61.0162,61.025,60.9722,60.9898,129948.0
2021-02-11 11:20:00,69.32,69.39,69.29,69.37,77829.0,60.9898,61.0514,60.9634,61.0338,77829.0
2021-02-11 11:30:00,69.36,69.47,69.35,69.45,145969.0,61.025,61.1218,61.0162,61.1042,145969.0
2021-02-11 11:40:00,69.45,69.46,69.4,69.42,72855.0,61.1042,61.113,61.0602,61.0778,72855.0
2021-02-11 11:50:00,69.42,69.43,69.33,69.42,124536.0,61.0778,61.0866,60.9986,61.0778,124536.0
2021-02-11 12:00:00,69.42,69.48,69.38,69.39,95466.0,61.0778,61.1306,61.0426,61.0514,95466.0
2021-02-11 12:10:00,69.39,69.43,69.15,69.16,118196.0,61.0514,61.0866,60.8402,60.849,118196.0
2021-02-11 12:20:00,69.14,69.2,69.0,69.02,158367.0,60.8314,60.8842,60.7083,60.7259,158367.0
2021-02-11 12:30:00,69.02,69.13,69.01,69.12,320278.0,60.7259,60.8226,60.7171,60.8138,320278.0
2021-02-11 12:40:00,69.12,69.15,68.96,69.15,152062.0,60.8138,60.8402,60.6731,60.8402,152062.0
2021-02-11 12:50:00,69.16,69.23,69.08,69.23,157654.0,60.849,60.9106,60.7786,60.9106,157654.0
2021-02-11 13:00:00,69.23,69.24,69.17,69.19,41880.0,60.9106,60.9194,60.8578,60.8754,41880.0
2021-02-11 13:10:00,69.18,69.29,69.16,69.29,59389.0,60.8666,60.9634,60.849,60.9634,59389.0
2021-02-11 13:20:00,69.29,69.36,69.28,69.28,59957.0,60.9634,61.025,60.9546,60.9546,59957.0
2021-02-11 13:30:00,69.28,69.35,69.26,69.33,85583.0,60.9546,61.0162,60.937,60.9986,85583.0
2021-02-11 13:40:00,69.33,69.34,69.25,69.33,50286.0,60.9986,61.0074,60.9282,60.9986,50286.0
2021-02-11 13:50:00,69.33,69.34,69.28,69.28,54803.0,60.9986,61.0074,60.9546,60.9546,54803.0
2021-02-11 14:00:00,69.3,69.3,69.15,69.19,115609.0,60.9722,60.9722,60.8402,60.8754,115609.0
2021-02-11 14:10:00,69.19,69.19,69.12,69.19,248264.0,60.8754,60.8754,60.8138,60.8754,248264.0
2021-02-11 14:20:00,69.2,69.21,69.12,69.17,183320.0,60.8842,60.893,60.8138,60.8578,183320.0
2021-02-11 14:30:00,69.16,69.2,69.12,69.13,210759.0,60.849,60.8842,60.8138,60.8226,210759.0
2021-02-11 14:40:00,69.13,69.19,69.12,69.17,197519.0,60.8226,60.8754,60.8138,60.8578,197519.0
2021-02-11 14:50:00,69.17,69.19,69.14,69.19,213667.0,60.8578,60.8754,60.8314,60.8754,213667.0
2021-02-11 15:00:00,69.19,69.22,69.16,69.22,181707.0,60.8754,60.9018,60.849,60.9018,181707.0
2021-02-11 15:10:00,69.21,69.22,69.13,69.14,594590.0,60.893,60.9018,60.8226,60.8314,594590.0
2021-02-11 15:20:00,69.14,69.21,69.14,69.18,228634.0,60.8314,60.893,60.8314,60.8666,228634.0
2021-02-11 15:30:00,69.18,69.21,69.15,69.15,124325.0,60.8666,60.893,60.8402,60.8402,124325.0
2021-02-11 15:40:00,69.15,69.2,69.14,69.18,436010.0,60.8402,60.8842,60.8314,60.8666,436010.0
2021-02-11 15:50:00,69.17,69.18,69.13,69.18,823320.0,60.8578,60.8666,60.8226,60.8666,823320.0
2021-02-12 09:30:00,68.91,69.02,68.81,68.95,928673.0,60.6291,60.7259,60.5411,60.6643,928673.0
2021-02-12 09:40:00,68.95,69.15,68.95,69.14,174135.0,60.6643,60.8402,60.6643,60.8314,174135.0
2021-02-12 09:50:00,69.15,69.21,69.06,69.14,199637.0,60.8402,60.893,60.7611,60.8314,199637.0
2021-02-12 10:00:00,69.14,69.19,69.12,69.16,135188.0,60.8314,60.8754,60.8138,60.849,135188.0
2021-02-12 10:10:00,69.15,69.21,69.11,69.11,75548.0,60.8402,60.893,60.805,60.805,75548.0
2021-02-12 10:20:00,69.11,69.18,69.09,69.09,197601.0,60.805,60.8666,60.7874,60.7874,197601.0
2021-02-12 10:30:00,69.09,69.17,69.02,69.14,115657.0,60.7874,60.8578,60.7259,60.8314,115657.0
2021-02-12 10:40:00,69.14,69.23,69.12,69.23,84162.0,60.8314,60.9106,60.8138,60.9106,84162.0
2021-02-12 10:50:00,69.23,69.28,69.19,69.26,69433.0,60.9106,60.9546,60.8754,60.937,69433.0
2021-02-12 11:00:00,69.26,69.26,69.19,69.23,96043.0,60.937,60.937,60.8754,60.9106,96043.0
2021-02-12 11:10:00,69.24,69.37,69.24,69.37,51160.0,60.9194,61.0338,60.9194,61.0338,51160.0
2021-02-12 11:20:00,69.37,69.39,69.33,69.36,132255.0,61.0338,61.0514,60.9986,61.025,132255.0
2021-02-12 11:30:00,69.36,69.43,69.36,69.39,102731.0,61.025,61.0866,61.025,61.0514,102731.0
2021-02-12 11:40:00,69.39,69.42,69.34,69.39,36208.0,61.0514,61.0778,61.0074,61.0514,36208.0
2021-02-12 11:50:00,69.39,69.42,69.37,69.41,70624.0,61.0514,61.0778,61.0338,61.069,70624.0
2021-02-12 12:00:00,69.41,69.45,69.39,69.41,143672.0,61.069,61.1042,61.0514,61.069,143672.0
2021-02-12 12:10:00,69.42,69.45,69.4,69.44,89175.0,61.0778,61.1042,61.0602,61.0954,89175.0
2021-02-12 12:20:00,69.44,69.48,69.41,69.46,66192.0,61.0954,61.1306,61.069,61.113,66192.0
2021-02-12 12:30:00,69.46,69.46,69.39,69.42,49695.0,61.113,61.113,61.0514,61.0778,49695.0
2021-02-12 12:40:00,69.41,69.44,69.39,69.41,49735.0,61.069,61.0954,61.0514,61.069,49735.0
2021-02-12 12:50:00,69.41,69.44,69.38,69.42,62276.0,61.069,61.0954,61.0426,61.0778,62276.0
2021-02-12 13:00:00,69.42,69.43,69.35,69.36,25132.0,61.0778,61.0866,61.0162,61.025,25132.0
2021-02-12 13:10:00,69.36,69.37,69.27,69.29,205298.0,61.025,61.0338,60.9458,60.9634,205298.0
2021-02-12 13:20:00,69.28,69.37,69.27,69.35,168099.0,60.9546,61.0338,60.9458,61.0162,168099.0
2021-02-12 13:30:00,69.36,69.39,69.34,69.38,64009.0,61.025,61.0514,61.0074,61.0426,64009.0
2021-02-12 13:40:00,69.38,69.4,69.36,69.36,39151.0,61.0426,61.0602,61.025,61.025,39151.0
2021-02-12 13:50:00,69.36,69.36,69.27,69.3,44952.0,61.025,61.025,60.9458,60.9722,44952.0
2021-02-12 14:00:00,69.3,69.3,69.23,69.27,275855.0,60.9722,60.9722,60.9106,60.9458,275855.0
2021-02-12 14:10:00,69.27,69.27,69.23,69.26,74588.0,60.9458,60.9458,60.9106,60.937,74588.0
2021-02-12 14:20:00,69.27,69.29,69.25,69.28,56415.0,60.9458,60.9634,60.9282,60.9546,56415.0
2021-02-12 14:30:00,69.28,69.28,69.21,69.22,44355.0,60.9546,60.9546,60.893,60.9018,44355.0
2021-02-12 14:40:00,69.21,69.28,69.19,69.28,157608.0,60.893,60.9546,60.8754,60.9546,157608.0
2021-02-12 14:50:00,69.28,69.28,69.22,69.22,109943.0,60.9546,60.9546,60.9018,60.9018,109943.0
2021-02-12 15:00:00,69.22,69.23,69.16,69.2,120890.0,60.9018,60.9106,60.849,60.8842,120890.0
2021-02-12 15:10:00,69.19,69.21,69.17,69.2,36402.0,60.8754,60.893,60.8578,60.8842,36402.0
2021-02-12 15:20:00,69.2,69.24,69.19,69.23,69578.0,60.8842,60.9194,60.8754,60.9106,69578.0
2021-02-12 15:30:00,69.23,69.27,69.22,69.23,100272.0,60.9106,60.9458,60.9018,60.9106,100272.0
2021-02-12 15:40:00,69.24,69.27,69.23,69.27,105694.0,60.9194,60.9458,60.9106,60.9458,105694.0
2021-02-12 15:50:00,69.28,69.32,69.23,69.28,303612.0,60.9546,60.9898,60.9106,60.9546,303612.0
2021-02-16 09:30:00,69.68,69.8,69.67,69.72,572818.0,61.3065,61.4121,61.2977,61.3417,572818.0
2021-02-16 09:40:00,69.72,69.85,69.67,69.84,299048.0,61.3417,61.4561,61.2977,61.4473,299048.0
2021-02-16 09:50:00,69.84,69.84,69.72,69.73,227893.0,61.4473,61.4473,61.3417,61.3505,227893.0
2021-02-16 10:00:00,69.73,69.75,69.68,69.7,121569.0,61.3505,61.3681,61.3065,61.3241,121569.0
2021-02-16 10:10:00,69.71,69.73,69.65,69.69,241833.0,61.3329,61.3505,61.2802,61.3153,241833.0
2021-02-16 10:20:00,69.7,69.82,69.68,69.82,144011.0,61.3241,61.4297,61.3065,61.4297,144011.0
2021-02-16 10:30:00,69.83,69.87,69.8,69.86,105692.0,61.4385,61.4737,61.4121,61.4649,105692.0
2021-02-16 10:40:00,69.86,69.86,69.68,69.7,268511.0,61.4649,61.4649,61.3065,61.3241,268511.0
2021-02-16 10:50:00,69.7,69.8,69.67,69.77,178480.0,61.3241,61.4121,61.2977,61.3857,178480.0
2021-02-16 11:00:00,69.76,69.78,69.67,69.69,205432.0,61.3769,61.3945,61.2977,61.3153,205432.0
2021-02-16 11:10:00,69.68,69.69,69.61,69.64,178419.0,61.3065,61.3153,61.245,61.2714,178419.0
2021-02-16 11:20:00,69.65,69.66,69.49,69.52,88181.0,61.2802,61.289,61.1394,61.1658,88181.0
2021-02-16 11:30:00,69.51,69.6,69.43,69.58,148129.0,61.157,61.2362,61.0866,61.2186,148129.0
2021-02-16 11:40:00,69.58,69.59,69.42,69.43,134210.0,61.2186,61.2274,61.0778,61.0866,134210.0
2021-02-16 11:50:00,69.42,69.49,69.38,69.43,102508.0,61.0778,61.1394,61.0426,61.0866,102508.0
2021-02-16 12:00:00,69.43,69.5,69.29,69.29,106930.0,61.0866,61.1482,60.9634,60.9634,106930.0
2021-02-16 12:10:00,69.3,69.42,69.28,69.36,106640.0,60.9722,61.0778,60.9546,61.025,106640.0
2021-02-16 12:20:00,69.36,69.42,69.35,69.41,81185.0,61.025,61.0778,61.0162,61.069,81185.0
2021-02-16 12:30:00,69.41,69.44,69.39,69.4,57674.0,61.069,61.0954,61.0514,61.0602,57674.0
2021-02-16 12:40:00,69.4,69.43,69.36,69.4,68090.0,61.0602,61.0866,61.025,61.0602,68090.0
2021-02-16 12:50:00,69.41,69.5,69.38,69.5,56181.0,61.069,61.1482,61.0426,61.1482,56181.0
2021-02-16 13:00:00,69.5,69.52,69.48,69.51,102032.0,61.1482,61.1658,61.1306,61.157,102032.0
2021-02-16 13:10:00,69.5,69.5,69.46,69.46,63425.0,61.1482,61.1482,61.113,61.113,63425.0
2021-02-16 13:20:00,69.47,69.51,69.45,69.48,58194.0,61.1218,61.157,61.1042,61.1306,58194.0
2021-02-16 13:30:00,69.47,69.5,69.46,69.47,84340.0,61.1218,61.1482,61.113,61.1218,84340.0
2021-02-16 13:40:00,69.47,69.49,69.43,69.44,57627.0,61.1218,61.1394,61.0866,61.0954,57627.0
2021-02-16 13:50:00,69.45,69.45,69.4,69.41,78029.0,61.1042,61.1042,61.0602,61.069,78029.0
2021-02-16 14:00:00,69.41,69.43,69.4,69.42,168713.0,61.069,61.0866,61.0602,61.0778,168713.0
2021-02-16 14:10:00,69.42,69.45,69.4,69.45,117094.0,61.0778,61.1042,61.0602,61.1042,117094.0
2021-02-16 14:20:00,69.44,69.5,69.43,69.5,143352.0,61.0954,61.1482,61.0866,61.1482,143352.0
2021-02-16 14:30:00,69.5,69.53,69.49,69.51,140511.0,61.1482,61.1746,61.1394,61.157,140511.0
2021-02-16 14:40:00,69.51,69.51,69.49,69.5,155461.0,61.157,61.157,61.1394,61.1482,155461.0
2021-02-16 14:50:00,69.5,69.54,69.48,69.53,123481.0,61.1482,61.1834,61.1306,61.1746,123481.0
2021-02-16 15:00:00,69.53,69.53,69.47,69.53,154048.0,61.1746,61.1746,61.1218,61.1746,154048.0
2021-02-16 15:10:00,69.52,69.54,69.49,69.5,220258.0,61.1658,61.1834,61.1394,61.1482,220258.0
2021-02-16 15:20:00,69.5,69.54,69.48,69.5,174058.0,61.1482,61.1834,61.1306,61.1482,174058.0
2021-02-16 15:30:00,69.5,69.51,69.44,69.45,143468.0,61.1482,61.157,61.0954,61.1042,143468.0
2021-02-16 15:40:00,69.45,69.5,69.44,69.45,277306.0,61.1042,61.1482,61.0954,61.1042,277306.0
2021-02-16 15:50:00,69.46,69.48,69.41,69.46,363440.0,61.113,61.1306,61.069,61.113,363440.0
2021-02-17 09:30:00,69.38,69.39,69.16,69.24,440992.0,61.0426,61.0514,60.849,60.9194,440992.0
2021-02-17 09:40:00,69.25,69.44,69.25,69.44,243261.0,60.9282,61.0954,60.9282,61.0954,243261.0
2021-02-17 09:50:00,69.44,69.52,69.44,69.48,292888.0,61.0954,61.1658,61.0954,61.1306,292888.0
2021-02-17 10:00:00,69.5,69.54,69.39,69.47,175288.0,61.1482,61.1834,61.0514,61.1218,175288.0
2021-02-17 10:10:00,69.47,69.5,69.35,69.39,173642.0,61.1218,61.1482,61.0162,61.0514,173642.0
2021-02-17 10:20:00,69.38,69.41,69.27,69.32,124400.0,61.0426,61.069,60.9458,60.9898,124400.0
2021-02-17 10:30:00,69.31,69.34,69.22,69.28,120346.0,60.981,61.0074,60.9018,60.9546,120346.0
2021-02-17 10:40:00,69.28,69.34,69.24,69.34,252419.0,60.9546,61.0074,60.9194,61.0074,252419.0
2021-02-17 10:50:00,69.34,69.36,69.31,69.34,106305.0,61.0074,61.025,60.981,61.0074,106305.0
2021-02-17 11:00:00,69.33,69.34,69.18,69.23,139989.0,60.9986,61.0074,60.8666,60.9106,139989.0
2021-02-17 11:10:00,69.23,69.24,69.06,69.07,183325.0,60.9106,60.9194,60.7611,60.7699,183325.0
2021-02-17 11:20:00,69.07,69.23,69.06,69.21,254792.0,60.7699,60.9106,60.7611,60.893,254792.0
2021-02-17 11:30:00,69.21,69.23,69.08,69.08,100561.0,60.893,60.9106,60.7786,60.7786,100561.0
2021-02-17 11:40:00,69.08,69.16,69.05,69.11,182123.0,60.7786,60.849,60.7523,60.805,182123.0
2021-02-17 11:50:00,69.11,69.13,69.05,69.09,150562.0,60.805,60.8226,60.7523,60.7874,150562.0
2021-02-17 12:00:00,69.09,69.13,69.07,69.12,491864.0,60.7874,60.8226,60.7699,60.8138,491864.0
2021-02-17 12:10:00,69.12,69.13,69.07,69.11,99588.0,60.8138,60.8226,60.7699,60.805,99588.0
2021-02-17 12:20:00,69.11,69.17,69.09,69.17,80523.0,60.805,60.8578,60.7874,60.8578,80523.0
2021-02-17 12:30:00,69.17,69.24,69.17,69.23,87221.0,60.8578,60.9194,60.8578,60.9106,87221.0
2021-02-17 12:40:00,69.24,69.37,69.22,69.36,95344.0,60.9194,61.0338,60.9018,61.025,95344.0
2021-02-17 12:50:00,69.36,69.38,69.31,69.35,142593.0,61.025,61.0426,60.981,61.0162,142593.0
2021-02-17 13:00:00,69.35,69.38,69.31,69.37,67448.0,61.0162,61.0426,60.981,61.0338,67448.0
2021-02-17 13:10:00,69.37,69.37,69.34,69.36,59862.0,61.0338,61.0338,61.0074,61.025,59862.0
2021-02-17 13:20:00,69.36,69.4,69.34,69.4,103576.0,61.025,61.0602,61.0074,61.0602,103576.0
2021-02-17 13:30:00,69.39,69.39,69.35,69.37,68691.0,61.0514,61.0514,61.0162,61.0338,68691.0
2021-02-17 13:40:00,69.37,69.38,69.34,69.36,34252.0,61.0338,61.0426,61.0074,61.025,34252.0
2021-02-17 13:50:00,69.35,69.43,69.34,69.4,123036.0,61.0162,61.0866,61.0074,61.0602,123036.0
2021-02-17 14:00:00,69.4,69.48,69.39,69.48,133513.0,61.0602,61.1306,61.0514,61.1306,133513.0
2021-02-17 14:10:00,69.47,69.48,69.43,69.45,82128.0,61.1218,61.1306,61.0866,61.1042,82128.0
2021-02-17 14:20:00,69.45,69.45,69.37,69.39,73701.0,61.1042,61.1042,61.0338,61.0514,73701.0
2021-02-17 14:30:00,69.39,69.42,69.37,69.42,82587.0,61.0514,61.0778,61.0338,61.0778,82587.0
2021-02-17 14:40:00,69.41,69.43,69.39,69.42,102095.0,61.069,61.0866,61.0514,61.0778,102095.0
2021-02-17 14:50:00,69.42,69.45,69.41,69.42,233807.0,61.0778,61.1042,61.069,61.0778,233807.0
2021-02-17 15:00:00,69.42,69.46,69.41,69.45,395306.0,61.0778,61.113,61.069,61.1042,395306.0
2021-02-17 15:10:00,69.45,69.46,69.41,69.44,162219.0,61.1042,61.113,61.069,61.0954,162219.0
2021-02-17 15:20:00,69.44,69.5,69.43,69.48,103435.0,61.0954,61.1482,61.0866,61.1306,103435.0
2021-02-17 15:30:00,69.48,69.51,69.44,69.49,179623.0,61.1306,61.157,61.0954,61.1394,179623.0
2021-02-17 15:40:00,69.5,69.52,69.48,69.52,246935.0,61.1482,61.1658,61.1306,61.1658,246935.0
2021-02-17 15:50:00,69.52,69.54,69.44,69.46,1480174.0,61.1658,61.1834,61.0954,61.113,1480174.0
2021-02-18 09:30:00,68.45,68.51,68.26,68.35,318938.0,60.2244,60.2771,60.0572,60.1364,318938.0
2021-02-18 09:40:00,68.35,68.41,68.29,68.37,145228.0,60.1364,60.1892,60.0836,60.154,145228.0
2021-02-18 09:50:00,68.35,68.4,68.28,68.36,89702.0,60.1364,60.1804,60.0748,60.1452,89702.0
2021-02-18 10:00:00,68.35,68.37,68.12,68.15,170533.0,60.1364,60.154,59.934,59.9604,170533.0
2021-02-18 10:10:00,68.18,68.21,68.04,68.05,761962.0,59.9868,60.0132,59.8636,59.8724,761962.0
2021-02-18 10:20:00,68.06,68.07,67.93,67.98,147110.0,59.8812,59.89,59.7668,59.8108,147110.0
2021-02-18 10:30:00,67.97,68.12,67.92,68.12,503779.0,59.802,59.934,59.758,59.934,503779.0
2021-02-18 10:40:00,68.11,68.17,68.05,68.14,115862.0,59.9252,59.978,59.8724,59.9516,115862.0
2021-02-18 10:50:00,68.14,68.18,68.1,68.1,69823.0,59.9516,59.9868,59.9164,59.9164,69823.0
2021-02-18 11:00:00,68.11,68.18,68.08,68.12,220060.0,59.9252,59.9868,59.8988,59.934,220060.0
2021-02-18 11:10:00,68.13,68.28,68.09,68.23,165552.0,59.9428,60.0748,59.9076,60.0308,165552.0
2021-02-18 11:20:00,68.24,68.29,68.22,68.23,134725.0,60.0396,60.0836,60.022,60.0308,134725.0
2021-02-18 11:30:00,68.22,68.25,68.17,68.18,108297.0,60.022,60.0484,59.978,59.9868,108297.0
2021-02-18 11:40:00,68.18,68.19,68.15,68.17,100631.0,59.9868,59.9956,59.9604,59.978,100631.0
2021-02-18 11:50:00,68.17,68.23,68.16,68.19,98927.0,59.978,60.0308,59.9692,59.9956,98927.0
2021-02-18 12:00:00,68.19,68.19,68.09,68.15,110407.0,59.9956,59.9956,59.9076,59.9604,110407.0
2021-02-18 12:10:00,68.15,68.19,68.13,68.18,317832.0,59.9604,59.9956,59.9428,59.9868,317832.0
2021-02-18 12:20:00,68.18,68.26,68.18,68.24,171322.0,59.9868,60.0572,59.9868,60.0396,171322.0
2021-02-18 12:30:00,68.24,68.24,68.17,68.18,68589.0,60.0396,60.0396,59.978,59.9868,68589.0
2021-02-18 12:40:00,68.19,68.28,68.19,68.26,110118.0,59.9956,60.0748,59.9956,60.0572,110118.0
2021-02-18 12:50:00,68.26,68.27,68.2,68.24,51106.0,60.0572,60.066,60.0044,60.0396,51106.0
2021-02-18 13:00:00,68.24,68.25,68.2,68.21,377348.0,60.0396,60.0484,60.0044,60.0132,377348.0
2021-02-18 13:10:00,68.21,68.23,68.14,68.19,565985.0,60.0132,60.0308,59.9516,59.9956,565985.0
2021-02-18 13:20:00,68.19,68.36,68.18,68.33,249280.0,59.9956,60.1452,59.9868,60.1188,249280.0
2021-02-18 13:30:00,68.33,68.39,68.33,68.38,60941.0,60.1188,60.1716,60.1188,60.1628,60941.0
2021-02-18 13:40:00,68.37,68.38,68.34,68.36,47538.0,60.154,60.1628,60.1276,60.1452,47538.0
2021-02-18 13:50:00,68.36,68.39,68.35,68.37,171827.0,60.1452,60.1716,60.1364,60.154,171827.0
2021-02-18 14:00:00,68.38,68.44,68.36,68.43,84685.0,60.1628,60.2156,60.1452,60.2068,84685.0
2021-02-18 14:10:00,68.43,68.47,68.42,68.45,71092.0,60.2068,60.242,60.198,60.2244,71092.0
2021-02-18 14:20:00,68.44,68.46,68.42,68.46,67269.0,60.2156,60.2332,60.198,60.2332,67269.0
2021-02-18 14:30:00,68.47,68.51,68.46,68.51,118176.0,60.242,60.2771,60.2332,60.2771,118176.0
2021-02-18 14:40:00,68.5,68.52,68.48,68.49,89496.0,60.2683,60.2859,60.2508,60.2595,89496.0
2021-02-18 14:50:00,68.48,68.55,68.46,68.54,108633.0,60.2508,60.3123,60.2332,60.3035,108633.0
2021-02-18 15:00:00,68.54,68.62,68.51,68.6,109787.0,60.3035,60.3739,60.2771,60.3563,109787.0
2021-02-18 15:10:00,68.6,68.61,68.58,68.59,101846.0,60.3563,60.3651,60.3387,60.3475,101846.0
2021-02-18 15:20:00,68.59,68.64,68.57,68.61,108062.0,60.3475,60.3915,60.3299,60.3651,108062.0
2021-02-18 15:30:00,68.61,68.64,68.57,68.58,86689.0,60.3651,60.3915,60.3299,60.3387,86689.0
2021-02-18 15:40:00,68.58,68.6,68.52,68.53,147633.0,60.3387,60.3563,60.2859,60.2947,147633.0
2021-02-18 15:50:00,68.53,68.6,68.52,68.58,800746.0,60.2947,60.3563,60.2859,60.3387,800746.0
2021-02-19 09:30:00,69.06,69.22,68.98,69.16,309341.0,60.7611,60.9018,60.6907,60.849,309341.0
2021-02-19 09:40:00,69.16,69.3,69.14,69.18,279048.0,60.849,60.9722,60.8314,60.8666,279048.0
2021-02-19 09:50:00,69.18,69.28,69.16,69.25,371704.0,60.8666,60.9546,60.849,60.9282,371704.0
2021-02-19 10:00:00,69.26,69.27,69.17,69.19,185992.0,60.937,60.9458,60.8578,60.8754,185992.0
2021-02-19 10:10:00,69.18,69.21,69.1,69.18,167300.0,60.8666,60.893,60.7962,60.8666,167300.0
2021-02-19 10:20:00,69.18,69.23,69.16,69.21,103073.0,60.8666,60.9106,60.849,60.893,103073.0
2021-02-19 10:30:00,69.2,69.24,69.17,69.23,43092.0,60.8842,60.9194,60.8578,60.9106,43092.0
2021-02-19 10:40:00,69.24,69.27,69.22,69.25,251078.0,60.9194,60.9458,60.9018,60.9282,251078.0
2021-02-19 10:50:00,69.25,69.28,69.23,69.27,160869.0,60.9282,60.9546,60.9106,60.9458,160869.0
2021-02-19 11:00:00,69.26,69.34,69.26,69.32,128856.0,60.937,61.0074,60.937,60.9898,128856.0
2021-02-19 11:10:00,69.33,69.34,69.28,69.3,177503.0,60.9986,61.0074,60.9546,60.9722,177503.0
2021-02-19 11:20:00,69.3,69.37,69.3,69.37,156767.0,60.9722,61.0338,60.9722,61.0338,156767.0
2021-02-19 11:30:00,69.37,69.4,69.32,69.34,184205.0,61.0338,61.0602,60.9898,61.0074,184205.0
2021-02-19 11:40:00,69.34,69.37,69.26,69.27,176600.0,61.0074,61.0338,60.937,60.9458,176600.0
2021-02-19 11:50:00,69.27,69.27,69.21,69.22,88902.0,60.9458,60.9458,60.893,60.9018,88902.0
2021-02-19 12:00:00,69.22,69.24,69.17,69.18,92373.0,60.9018,60.9194,60.8578,60.8666,92373.0
2021-02-19 12:10:00,69.17,69.23,69.15,69.15,416226.0,60.8578,60.9106,60.8402,60.8402,416226.0
2021-02-19 12:20:00,69.14,69.16,69.06,69.06,66414.0,60.8314,60.849,60.7611,60.7611,66414.0
2021-02-19 12:30:00,69.06,69.1,68.94,68.96,183088.0,60.7611,60.7962,60.6555,60.6731,183088.0
2021-02-19 12:40:00,68.95,68.99,68.89,68.95,97139.0,60.6643,60.6995,60.6115,60.6643,97139.0
2021-02-19 12:50:00,68.94,68.99,68.87,68.99,67635.0,60.6555,60.6995,60.5939,60.6995,67635.0
2021-02-19 13:00:00,68.98,69.0,68.88,68.88,64961.0,60.6907,60.7083,60.6027,60.6027,64961.0
2021-02-19 13:10:00,68.87,68.92,68.85,68.86,82065.0,60.5939,60.6379,60.5763,60.5851,82065.0
2021-02-19 13:20:00,68.85,68.94,68.85,68.92,49733.0,60.5763,60.6555,60.5763,60.6379,49733.0
2021-02-19 13:30:00,68.92,68.98,68.86,68.97,74943.0,60.6379,60.6907,60.5851,60.6819,74943.0
2021-02-19 13:40:00,68.98,69.04,68.96,69.0,198268.0,60.6907,60.7435,60.6731,60.7083,198268.0
2021-02-19 13:50:00,69.0,69.03,68.98,69.02,103348.0,60.7083,60.7347,60.6907,60.7259,103348.0
2021-02-19 14:00:00,69.03,69.05,69.0,69.01,81898.0,60.7347,60.7523,60.7083,60.7171,81898.0
2021-02-19 14:10:00,69.01,69.06,69.0,69.04,121106.0,60.7171,60.7611,60.7083,60.7435,121106.0
2021-02-19 14:20:00,69.05,69.05,68.93,68.93,227631.0,60.7523,60.7523,60.6467,60.6467,227631.0
2021-02-19 14:30:00,68.94,68.99,68.94,68.96,82281.0,60.6555,60.6995,60.6555,60.6731,82281.0
2021-02-19 14:40:00,68.96,69.01,68.94,68.99,56676.0,60.6731,60.7171,60.6555,60.6995,56676.0
2021-02-19 14:50:00,69.0,69.05,68.97,69.05,31148.0,60.7083,60.7523,60.6819,60.7523,31148.0
2021-02-19 15:00:00,69.05,69.08,69.02,69.04,55026.0,60.7523,60.7786,60.7259,60.7435,55026.0
2021-02-19 15:10:00,69.04,69.1,69.03,69.07,553083.0,60.7435,60.7962,60.7347,60.7699,553083.0
2021-02-19 15:20:00,69.07,69.08,69.0,69.02,132383.0,60.7699,60.7786,60.7083,60.7259,132383.0
2021-02-19 15:30:00,69.01,69.09,69.01,69.08,109977.0,60.7171,60.7874,60.7171,60.7786,109977.0
2021-02-19 15:40:00,69.08,69.08,69.02,69.03,70358.0,60.7786,60.7786,60.7259,60.7347,70358.0
2021-02-19 15:50:00,69.03,69.04,68.98,69.03,300695.0,60.7347,60.7435,60.6907,60.7347,300695.0
2021-02-22 09:30:00,67.36,67.37,67.16,67.32,247389.0,59.2653,59.2741,59.0894,59.2301,247389.0
2021-02-22 09:40:00,67.32,67.48,67.24,67.46,365722.0,59.2301,59.3709,59.1598,59.3533,365722.0
2021-02-22 09:50:00,67.47,67.56,67.4,67.56,272870.0,59.3621,59.4413,59.3005,59.4413,272870.0
2021-02-22 10:00:00,67.56,67.68,67.56,67.64,141281.0,59.4413,59.5469,59.4413,59.5117,141281.0
2021-02-22 10:10:00,67.65,67.72,67.43,67.48,316078.0,59.5205,59.5821,59.3269,59.3709,316078.0
2021-02-22 10:20:00,67.47,67.53,67.44,67.53,462418.0,59.3621,59.4149,59.3357,59.4149,462418.0
2021-02-22 10:30:00,67.53,67.54,67.38,67.42,305839.0,59.4149,59.4237,59.2829,59.3181,305839.0
2021-02-22 10:40:00,67.42,67.52,67.38,67.5,231576.0,59.3181,59.4061,59.2829,59.3885,231576.0
2021-02-22 10:50:00,67.5,67.5,67.32,67.38,130858.0,59.3885,59.3885,59.2301,59.2829,130858.0
2021-02-22 11:00:00,67.38,67.45,67.36,67.4,150621.0,59.2829,59.3445,59.2653,59.3005,150621.0
2021-02-22 11:10:00,67.4,67.53,67.35,67.52,263207.0,59.3005,59.4149,59.2565,59.4061,263207.0
2021-02-22 11:20:00,67.52,67.54,67.49,67.52,112106.0,59.4061,59.4237,59.3797,59.4061,112106.0
2021-02-22 11:30:00,67.52,67.58,67.48,67.56,105504.0,59.4061,59.4589,59.3709,59.4413,105504.0
2021-02-22 11:40:00,67.56,67.58,67.52,67.55,93769.0,59.4413,59.4589,59.4061,59.4325,93769.0
2021-02-22 11:50:00,67.55,67.61,67.54,67.56,89647.0,59.4325,59.4853,59.4237,59.4413,89647.0
2021-02-22 12:00:00,67.58,67.58,67.53,67.53,117070.0,59.4589,59.4589,59.4149,59.4149,117070.0
2021-02-22 12:10:00,67.54,67.58,67.5,67.55,168425.0,59.4237,59.4589,59.3885,59.4325,168425.0
2021-02-22 12:20:00,67.55,67.6,67.53,67.57,86038.0,59.4325,59.4765,59.4149,59.4501,86038.0
2021-02-22 12:30:00,67.58,67.66,67.54,67.64,88465.0,59.4589,59.5293,59.4237,59.5117,88465.0
2021-02-22 12:40:00,67.64,67.67,67.62,67.64,136814.0,59.5117,59.5381,59.4941,59.5117,136814.0
2021-02-22 12:50:00,67.65,67.67,67.63,67.64,180412.0,59.5205,59.5381,59.5029,59.5117,180412.0
2021-02-22 13:00:00,67.65,67.69,67.59,67.61,202542.0,59.5205,59.5557,59.4677,59.4853,202542.0
2021-02-22 13:10:00,67.61,67.64,67.61,67.63,169185.0,59.4853,59.5117,59.4853,59.5029,169185.0
2021-02-22 13:20:00,67.63,67.68,67.63,67.67,101269.0,59.5029,59.5469,59.5029,59.5381,101269.0
2021-02-22 13:30:00,67.67,67.7,67.64,67.69,1257479.0,59.5381,59.5645,59.5117,59.5557,1257479.0
2021-02-22 13:40:00,67.69,67.71,67.67,67.7,344395.0,59.5557,59.5733,59.5381,59.5645,344395.0
2021-02-22 13:50:00,67.7,67.72,67.66,67.67,314392.0,59.5645,59.5821,59.5293,59.5381,314392.0
2021-02-22 14:00:00,67.67,67.68,67.61,67.62,323651.0,59.5381,59.5469,59.4853,59.4941,323651.0
2021-02-22 14:10:00,67.62,67.63,67.57,67.6,222727.0,59.4941,59.5029,59.4501,59.4765,222727.0
2021-02-22 14:20:00,67.6,67.62,67.59,67.61,258679.0,59.4765,59.4941,59.4677,59.4853,258679.0
2021-02-22 14:30:00,67.61,67.62,67.57,67.59,269367.0,59.4853,59.4941,59.4501,59.4677,269367.0
2021-02-22 14:40:00,67.59,67.61,67.58,67.59,245641.0,59.4677,59.4853,59.4589,59.4677,245641.0
2021-02-22 14:50:00,67.59,67.61,67.56,67.58,346112.0,59.4677,59.4853,59.4413,59.4589,346112.0
2021-02-22 15:00:00,67.57,67.58,67.49,67.5,306006.0,59.4501,59.4589,59.3797,59.3885,306006.0
2021-02-22 15:10:00,67.5,67.51,67.44,67.44,504955.0,59.3885,59.3973,59.3357,59.3357,504955.0
2021-02-22 15:20:00,67.44,67.46,67.32,67.33,356172.0,59.3357,59.3533,59.2301,59.2389,356172.0
2021-02-22 15:30:00,67.33,67.36,67.21,67.22,460639.0,59.2389,59.2653,59.1334,59.1422,460639.0
2021-02-22 15:40:00,67.22,67.25,67.16,67.17,678944.0,59.1422,59.1686,59.0894,59.0982,678944.0
2021-02-22 15:50:00,67.17,67.17,67.03,67.06,1719496.0,59.0982,59.0982,58.975,59.0014,1719496.0
2021-02-23 09:30:00,66.71,66.74,66.24,66.25,783869.0,58.6935,58.7198,58.2799,58.2887,783869.0
2021-02-23 09:40:00,66.25,66.37,65.99,65.99,551165.0,58.2887,58.3943,58.06,58.06,551165.0
2021-02-23 09:50:00,65.98,66.37,65.95,66.34,321089.0,58.0512,58.3943,58.0248,58.3679,321089.0
2021-02-23 10:00:00,66.34,66.74,66.32,66.7,352517.0,58.3679,58.7198,58.3503,58.6847,352517.0
2021-02-23 10:10:00,66.7,66.78,66.57,66.63,261316.0,58.6847,58.755,58.5703,58.6231,261316.0
2021-02-23 10:20:00,66.63,66.94,66.6,66.93,309044.0,58.6231,58.8958,58.5967,58.887,309044.0
2021-02-23 10:30:00,66.93,66.95,66.75,66.9,191470.0,58.887,58.9046,58.7286,58.8606,191470.0
2021-02-23 10:40:00,66.9,67.11,66.86,67.08,373773.0,58.8606,59.0454,58.8254,59.019,373773.0
2021-02-23 10:50:00,67.08,67.09,66.96,67.0,199535.0,59.019,59.0278,58.9134,58.9486,199535.0
2021-02-23 11:00:00,67.01,67.19,66.99,67.11,218618.0,58.9574,59.1158,58.9398,59.0454,218618.0
2021-02-23 11:10:00,67.12,67.14,66.98,66.98,185048.0,59.0542,59.0718,58.931,58.931,185048.0
2021-02-23 11:20:00,66.98,67.01,66.9,66.97,190103.0,58.931,58.9574,58.8606,58.9222,190103.0
2021-02-23 11:30:00,66.97,67.07,66.92,66.98,126363.0,58.9222,59.0102,58.8782,58.931,126363.0
2021-02-23 11:40:00,66.99,67.0,66.81,66.81,185267.0,58.9398,58.9486,58.7814,58.7814,185267.0
2021-02-23 11:50:00,66.81,66.91,66.8,66.81,169778.0,58.7814,58.8694,58.7726,58.7814,169778.0
2021-02-23 12:00:00,66.8,66.8,66.71,66.74,1078095.0,58.7726,58.7726,58.6935,58.7198,1078095.0
2021-02-23 12:10:00,66.74,66.91,66.73,66.88,337430.0,58.7198,58.8694,58.711,58.843,337430.0
2021-02-23 12:20:00,66.87,66.95,66.82,66.94,250437.0,58.8342,58.9046,58.7902,58.8958,250437.0
2021-02-23 12:30:00,66.93,66.98,66.79,66.8,242737.0,58.887,58.931,58.7638,58.7726,242737.0
2021-02-23 12:40:00,66.8,66.8,66.71,66.75,124200.0,58.7726,58.7726,58.6935,58.7286,124200.0
2021-02-23 12:50:00,66.75,66.84,66.67,66.71,173840.0,58.7286,58.8078,58.6583,58.6935,173840.0
2021-02-23 13:00:00,66.72,66.84,66.68,66.82,160497.0,58.7023,58.8078,58.6671,58.7902,160497.0
2021-02-23 13:10:00,66.83,66.92,66.81,66.92,138408.0,58.799,58.8782,58.7814,58.8782,138408.0
2021-02-23 13:20:00,66.92,67.03,66.9,67.01,142289.0,58.8782,58.975,58.8606,58.9574,142289.0
2021-02-23 13:30:00,67.02,67.05,66.97,67.02,114227.0,58.9662,58.9926,58.9222,58.9662,114227.0
2021-02-23 13:40:00,67.03,67.03,66.91,66.93,82915.0,58.975,58.975,58.8694,58.887,82915.0
2021-02-23 13:50:00,66.93,67.05,66.9,67.01,112806.0,58.887,58.9926,58.8606,58.9574,112806.0
2021-02-23 14:00:00,67.01,67.08,66.98,67.06,138733.0,58.9574,59.019,58.931,59.0014,138733.0
2021-02-23 14:10:00,67.05,67.08,67.0,67.06,163915.0,58.9926,59.019,58.9486,59.0014,163915.0
2021-02-23 14:20:00,67.06,67.18,67.02,67.16,246823.0,59.0014,59.107,58.9662,59.0894,246823.0
2021-02-23 14:30:00,67.16,67.19,67.04,67.06,130198.0,59.0894,59.1158,58.9838,59.0014,130198.0
2021-02-23 14:40:00,67.06,67.18,67.06,67.17,168442.0,59.0014,59.107,59.0014,59.0982,168442.0
2021-02-23 14:50:00,67.16,67.3,67.16,67.29,282811.0,59.0894,59.2126,59.0894,59.2038,282811.0
2021-02-23 15:00:00,67.3,67.39,67.25,67.38,181383.0,59.2126,59.2917,59.1686,59.2829,181383.0
2021-02-23 15:10:00,67.37,67.5,67.36,67.5,331895.0,59.2741,59.3885,59.2653,59.3885,331895.0
2021-02-23 15:20:00,67.5,67.63,67.49,67.61,242586.0,59.3885,59.5029,59.3797,59.4853,242586.0
2021-02-23 15:30:00,67.61,67.65,67.55,67.56,387566.0,59.4853,59.5205,59.4325,59.4413,387566.0
2021-02-23 15:40:00,67.56,67.57,67.45,67.45,339198.0,59.4413,59.4501,59.3445,59.3445,339198.0
2021-02-23 15:50:00,67.46,67.48,67.38,67.41,730001.0,59.3533,59.3709,59.2829,59.3093,730001.0
2021-02-24 09:30:00,66.35,66.46,66.11,66.3,926102.0,58.3767,58.4735,58.1656,58.3327,926102.0
2021-02-24 09:40:00,66.3,66.38,66.17,66.28,775599.0,58.3327,58.4031,58.2183,58.3151,775599.0
2021-02-24 09:50:00,66.28,66.3,66.1,66.16,560182.0,58.3151,58.3327,58.1568,58.2095,560182.0
2021-02-24 10:00:00,66.16,66.24,65.95,65.98,663131.0,58.2095,58.2799,58.0248,58.0512,663131.0
2021-02-24 10:10:00,65.98,66.16,65.93,66.16,665170.0,58.0512,58.2095,58.0072,58.2095,665170.0
2021-02-24 10:20:00,66.16,66.38,66.14,66.32,344373.0,58.2095,58.4031,58.1919,58.3503,344373.0
2021-02-24 10:30:00,66.33,66.4,66.26,66.34,238536.0,58.3591,58.4207,58.2975,58.3679,238536.0
2021-02-24 10:40:00,66.34,66.4,66.28,66.38,286039.0,58.3679,58.4207,58.3151,58.4031,286039.0
2021-02-24 10:50:00,66.39,66.5,66.33,66.48,441867.0,58.4119,58.5087,58.3591,58.4911,441867.0
2021-02-24 11:00:00,66.48,66.58,66.48,66.57,205293.0,58.4911,58.5791,58.4911,58.5703,205293.0
2021-02-24 11:10:00,66.57,66.64,66.56,66.63,244456.0,58.5703,58.6319,58.5615,58.6231,244456.0
2021-02-24 11:20:00,66.64,66.74,66.63,66.65,132429.0,58.6319,58.7198,58.6231,58.6407,132429.0
2021-02-24 11:30:00,66.65,66.7,66.62,66.65,72904.0,58.6407,58.6847,58.6143,58.6407,72904.0
2021-02-24 11:40:00,66.65,66.68,66.56,66.67,57647.0,58.6407,58.6671,58.5615,58.6583,57647.0
2021-02-24 11:50:00,66.67,66.73,66.66,66.7,139542.0,58.6583,58.711,58.6495,58.6847,139542.0
2021-02-24 12:00:00,66.7,66.79,66.7,66.79,144810.0,58.6847,58.7638,58.6847,58.7638,144810.0
2021-02-24 12:10:00,66.78,66.81,66.77,66.8,106134.0,58.755,58.7814,58.7462,58.7726,106134.0
2021-02-24 12:20:00,66.79,66.82,66.76,66.81,192003.0,58.7638,58.7902,58.7374,58.7814,192003.0
2021-02-24 12:30:00,66.81,66.85,66.8,66.83,176008.0,58.7814,58.8166,58.7726,58.799,176008.0
2021-02-24 12:40:00,66.83,66.83,66.77,66.78,222613.0,58.799,58.799,58.7462,58.755,222613.0
2021-02-24 12:50:00,66.78,66.82,66.76,66.76,194068.0,58.755,58.7902,58.7374,58.7374,194068.0
2021-02-24 13:00:00,66.76,66.77,66.64,66.71,123527.0,58.7374,58.7462,58.6319,58.6935,123527.0
2021-02-24 13:10:00,66.71,66.74,66.69,66.72,120321.0,58.6935,58.7198,58.6759,58.7023,120321.0
2021-02-24 13:20:00,66.72,66.79,66.69,66.78,49443.0,58.7023,58.7638,58.6759,58.755,49443.0
2021-02-24 13:30:00,66.78,66.85,66.77,66.83,67851.0,58.755,58.8166,58.7462,58.799,67851.0
2021-02-24 13:40:00,66.82,66.84,66.77,66.78,197370.0,58.7902,58.8078,58.7462,58.755,197370.0
2021-02-24 13:50:00,66.79,66.82,66.78,66.81,173968.0,58.7638,58.7902,58.755,58.7814,173968.0
2021-02-24 14:00:00,66.83,66.84,66.75,66.78,358825.0,58.799,58.8078,58.7286,58.755,358825.0
2021-02-24 14:10:00,66.78,66.8,66.69,66.76,110823.0,58.755,58.7726,58.6759,58.7374,110823.0
2021-02-24 14:20:00,66.76,66.77,66.71,66.76,135517.0,58.7374,58.7462,58.6935,58.7374,135517.0
2021-02-24 14:30:00,66.76,66.77,66.72,66.76,78079.0,58.7374,58.7462,58.7023,58.7374,78079.0
2021-02-24 14:40:00,66.76,66.8,66.74,66.75,176210.0,58.7374,58.7726,58.7198,58.7286,176210.0
2021-02-24 14:50:00,66.75,66.82,66.74,66.81,111845.0,58.7286,58.7902,58.7198,58.7814,111845.0
2021-02-24 15:00:00,66.81,66.85,66.8,66.84,72126.0,58.7814,58.8166,58.7726,58.8078,72126.0
2021-02-24 15:10:00,66.84,66.9,66.83,66.87,98708.0,58.8078,58.8606,58.799,58.8342,98708.0
2021-02-24 15:20:00,66.87,66.95,66.86,66.94,118909.0,58.8342,58.9046,58.8254,58.8958,118909.0
2021-02-24 15:30:00,66.94,66.99,66.93,66.98,178315.0,58.8958,58.9398,58.887,58.931,178315.0
2021-02-24 15:40:00,66.98,67.0,66.94,66.99,249898.0,58.931,58.9486,58.8958,58.9398,249898.0
2021-02-24 15:50:00,66.99,67.04,66.96,67.0,1127374.0,58.9398,58.9838,58.9134,58.9486,1127374.0
2021-02-25 09:30:00,67.06,67.23,66.97,67.21,633178.0,59.0014,59.151,58.9222,59.1334,633178.0
2021-02-25 09:40:00,67.2,67.22,67.11,67.12,172948.0,59.1246,59.1422,59.0454,59.0542,172948.0
2021-02-25 09:50:00,67.13,67.22,67.11,67.16,233944.0,59.063,59.1422,59.0454,59.0894,233944.0
2021-02-25 10:00:00,67.17,67.17,66.94,67.01,710516.0,59.0982,59.0982,58.8958,58.9574,710516.0
2021-02-25 10:10:00,67.0,67.03,66.88,67.0,651309.0,58.9486,58.975,58.843,58.9486,651309.0
2021-02-25 10:20:00,67.0,67.14,66.89,66.92,481952.0,58.9486,59.0718,58.8518,58.8782,481952.0
2021-02-25 10:30:00,66.92,66.94,66.78,66.8,535760.0,58.8782,58.8958,58.755,58.7726,535760.0
2021-02-25 10:40:00,66.8,66.87,66.7,66.7,607473.0,58.7726,58.8342,58.6847,58.6847,607473.0
2021-02-25 10:50:00,66.7,66.76,66.64,66.73,605793.0,58.6847,58.7374,58.6319,58.711,605793.0
2021-02-25 11:00:00,66.74,66.81,66.69,66.81,680563.0,58.7198,58.7814,58.6759,58.7814,680563.0
2021-02-25 11:10:00,66.81,66.84,66.74,66.83,741963.0,58.7814,58.8078,58.7198,58.799,741963.0
2021-02-25 11:20:00,66.83,66.9,66.76,66.79,1087561.0,58.799,58.8606,58.7374,58.7638,1087561.0
2021-02-25 11:30:00,66.79,66.79,66.62,66.66,788948.0,58.7638,58.7638,58.6143,58.6495,788948.0
2021-02-25 11:40:00,66.65,66.66,66.48,66.49,793995.0,58.6407,58.6495,58.4911,58.4999,793995.0
2021-02-25 11:50:00,66.48,66.58,66.43,66.48,226882.0,58.4911,58.5791,58.4471,58.4911,226882.0
2021-02-25 12:00:00,66.47,66.51,66.41,66.48,232476.0,58.4823,58.5175,58.4295,58.4911,232476.0
2021-02-25 12:10:00,66.47,66.53,66.38,66.45,269219.0,58.4823,58.5351,58.4031,58.4647,269219.0
2021-02-25 12:20:00,66.46,66.5,66.33,66.36,155011.0,58.4735,58.5087,58.3591,58.3855,155011.0
2021-02-25 12:30:00,66.34,66.36,66.22,66.3,159758.0,58.3679,58.3855,58.2623,58.3327,159758.0
2021-02-25 12:40:00,66.3,66.32,66.19,66.22,149089.0,58.3327,58.3503,58.2359,58.2623,149089.0
2021-02-25 12:50:00,66.22,66.23,65.96,66.0,186312.0,58.2623,58.2711,58.0336,58.0688,186312.0
2021-02-25 13:00:00,65.98,66.06,65.75,65.88,737824.0,58.0512,58.1216,57.8488,57.9632,737824.0
2021-02-25 13:10:00,65.89,66.0,65.83,66.0,265610.0,57.972,58.0688,57.9192,58.0688,265610.0
2021-02-25 13:20:00,66.0,66.06,65.93,65.95,249255.0,58.0688,58.1216,58.0072,58.0248,249255.0
2021-02-25 13:30:00,65.95,65.99,65.75,65.88,248402.0,58.0248,58.06,57.8488,57.9632,248402.0
2021-02-25 13:40:00,65.88,65.96,65.82,65.93,175899.0,57.9632,58.0336,57.9104,58.0072,175899.0
2021-02-25 13:50:00,65.93,65.93,65.77,65.86,120097.0,58.0072,58.0072,57.8664,57.9456,120097.0
2021-02-25 14:00:00,65.86,66.1,65.81,66.09,141096.0,57.9456,58.1568,57.9016,58.148,141096.0
2021-02-25 14:10:00,66.09,66.23,66.09,66.22,212844.0,58.148,58.2711,58.148,58.2623,212844.0
2021-02-25 14:20:00,66.22,66.27,66.19,66.23,320340.0,58.2623,58.3063,58.2359,58.2711,320340.0
2021-02-25 14:30:00,66.22,66.23,66.04,66.06,118936.0,58.2623,58.2711,58.104,58.1216,118936.0
2021-02-25 14:40:00,66.05,66.09,65.98,66.02,116204.0,58.1128,58.148,58.0512,58.0864,116204.0
2021-02-25 14:50:00,66.03,66.06,65.97,65.98,213480.0,58.0952,58.1216,58.0424,58.0512,213480.0
2021-02-25 15:00:00,65.97,66.02,65.8,65.82,313333.0,58.0424,58.0864,57.8928,57.9104,313333.0
2021-02-25 15:10:00,65.83,65.9,65.7,65.73,218320.0,57.9192,57.9808,57.8048,57.8312,218320.0
2021-02-25 15:20:00,65.73,65.78,65.59,65.59,471471.0,57.8312,57.8752,57.708,57.708,471471.0
2021-02-25 15:30:00,65.59,65.67,65.43,65.5,383621.0,57.708,57.7784,57.5673,57.6289,383621.0
2021-02-25 15:40:00,65.5,65.71,65.41,65.66,712063.0,57.6289,57.8136,57.5497,57.7696,712063.0
2021-02-25 15:50:00,65.66,65.68,65.54,65.56,1426652.0,57.7696,57.7872,57.6641,57.6816,1426652.0
2021-02-26 09:30:00,65.17,65.18,64.98,65.14,1273111.0,57.3385,57.3473,57.1713,57.3121,1273111.0
2021-02-26 09:40:00,65.14,65.2,64.95,64.98,693012.0,57.3121,57.3649,57.145,57.1713,693012.0
2021-02-26 09:50:00,64.97,64.99,64.69,64.7,732450.0,57.1625,57.1801,56.9162,56.925,732450.0
2021-02-26 10:00:00,64.7,64.76,64.46,64.46,679615.0,56.925,56.9778,56.7138,56.7138,679615.0
2021-02-26 10:10:00,64.47,64.67,64.42,64.59,613424.0,56.7226,56.8986,56.6786,56.8282,613424.0
2021-02-26 10:20:00,64.6,64.68,64.32,64.34,758369.0,56.837,56.9074,56.5907,56.6083,758369.0
2021-02-26 10:30:00,64.35,64.7,64.34,64.68,570951.0,56.6171,56.925,56.6083,56.9074,570951.0
2021-02-26 10:40:00,64.66,64.86,64.6,64.83,515682.0,56.8898,57.0658,56.837,57.0394,515682.0
2021-02-26 10:50:00,64.82,64.89,64.73,64.81,337252.0,57.0306,57.0922,56.9514,57.0218,337252.0
2021-02-26 11:00:00,64.82,64.98,64.79,64.89,1545647.0,57.0306,57.1713,57.0042,57.0922,1545647.0
2021-02-26 11:10:00,64.91,64.92,64.7,64.73,306684.0,57.1098,57.1186,56.925,56.9514,306684.0
2021-02-26 11:20:00,64.73,64.77,64.62,64.71,370355.0,56.9514,56.9866,56.8546,56.9338,370355.0
2021-02-26 11:30:00,64.71,64.99,64.7,64.97,245851.0,56.9338,57.1801,56.925,57.1625,245851.0
2021-02-26 11:40:00,64.97,65.03,64.83,64.93,262345.0,57.1625,57.2153,57.0394,57.1274,262345.0
2021-02-26 11:50:00,64.94,64.94,64.82,64.87,345560.0,57.1362,57.1362,57.0306,57.0746,345560.0
2021-02-26 12:00:00,64.88,64.97,64.76,64.97,245348.0,57.0834,57.1625,56.9778,57.1625,245348.0
2021-02-26 12:10:00,64.98,65.16,64.95,65.06,614152.0,57.1713,57.3297,57.145,57.2417,614152.0
2021-02-26 12:20:00,65.06,65.07,64.89,64.91,1073822.0,57.2417,57.2505,57.0922,57.1098,1073822.0
2021-02-26 12:30:00,64.92,65.01,64.9,64.92,227418.0,57.1186,57.1977,57.101,57.1186,227418.0
2021-02-26 12:40:00,64.92,64.95,64.88,64.89,196558.0,57.1186,57.145,57.0834,57.0922,196558.0
2021-02-26 12:50:00,64.89,65.0,64.83,64.86,172870.0,57.0922,57.1889,57.0394,57.0658,172870.0
2021-02-26 13:00:00,64.86,64.88,64.68,64.88,294560.0,57.0658,57.0834,56.9074,57.0834,294560.0
2021-02-26 13:10:00,64.88,64.95,64.83,64.95,225945.0,57.0834,57.145,57.0394,57.145,225945.0
2021-02-26 13:20:00,64.94,65.07,64.94,65.05,211673.0,57.1362,57.2505,57.1362,57.2329,211673.0
2021-02-26 13:30:00,65.06,65.07,64.9,64.92,200917.0,57.2417,57.2505,57.101,57.1186,200917.0
2021-02-26 13:40:00,64.91,65.02,64.8,64.87,176084.0,57.1098,57.2065,57.013,57.0746,176084.0
2021-02-26 13:50:00,64.88,64.92,64.8,64.88,159677.0,57.0834,57.1186,57.013,57.0834,159677.0
2021-02-26 14:00:00,64.87,64.93,64.73,64.76,335006.0,57.0746,57.1274,56.9514,56.9778,335006.0
2021-02-26 14:10:00,64.75,64.83,64.68,64.68,224397.0,56.969,57.0394,56.9074,56.9074,224397.0
2021-02-26 14:20:00,64.69,64.79,64.67,64.77,376959.0,56.9162,57.0042,56.8986,56.9866,376959.0
2021-02-26 14:30:00,64.77,64.89,64.73,64.86,178544.0,56.9866,57.0922,56.9514,57.0658,178544.0
2021-02-26 14:40:00,64.86,64.93,64.76,64.92,211147.0,57.0658,57.1274,56.9778,57.1186,211147.0
2021-02-26 14:50:00,64.91,64.93,64.84,64.86,286204.0,57.1098,57.1274,57.0482,57.0658,286204.0
2021-02-26 15:00:00,64.87,64.99,64.87,64.98,373398.0,57.0746,57.1801,57.0746,57.1713,373398.0
2021-02-26 15:10:00,64.98,65.01,64.92,65.0,224089.0,57.1713,57.1977,57.1186,57.1889,224089.0
2021-02-26 15:20:00,65.01,65.01,64.8,64.8,431654.0,57.1977,57.1977,57.013,57.013,431654.0
2021-02-26 15:30:00,64.8,64.91,64.78,64.91,246203.0,57.013,57.1098,56.9954,57.1098,246203.0
2021-02-26 15:40:00,64.9,65.14,64.88,65.12,435207.0,57.101,57.3121,57.0834,57.2945,435207.0
2021-02-26 15:50:00,65.11,65.11,64.71,64.71,1479737.0,57.2857,57.2857,56.9338,56.9338,1479737.0
2021-03-01 09:30:00,66.01,66.07,65.87,65.94,575224.0,58.0776,58.1304,57.9544,58.016,575224.0
2021-03-01 09:40:00,65.94,66.12,65.91,65.99,288885.0,58.016,58.1744,57.9896,58.06,288885.0
2021-03-01 09:50:00,65.98,66.08,65.93,66.03,347500.0,58.0512,58.1392,58.0072,58.0952,347500.0
2021-03-01 10:00:00,66.03,66.12,65.95,66.1,470094.0,58.0952,58.1744,58.0248,58.1568,470094.0
2021-03-01 10:10:00,66.1,66.26,66.09,66.25,449790.0,58.1568,58.2975,58.148,58.2887,449790.0
2021-03-01 10:20:00,66.24,66.36,66.24,66.26,388601.0,58.2799,58.3855,58.2799,58.2975,388601.0
2021-03-01 10:30:00,66.27,66.39,66.21,66.34,293407.0,58.3063,58.4119,58.2535,58.3679,293407.0
2021-03-01 10:40:00,66.34,66.42,66.34,66.41,274553.0,58.3679,58.4383,58.3679,58.4295,274553.0
2021-03-01 10:50:00,66.41,66.45,66.36,66.37,464912.0,58.4295,58.4647,58.3855,58.3943,464912.0
2021-03-01 11:00:00,66.38,66.44,66.33,66.43,203886.0,58.4031,58.4559,58.3591,58.4471,203886.0
2021-03-01 11:10:00,66.43,66.51,66.42,66.49,122689.0,58.4471,58.5175,58.4383,58.4999,122689.0
2021-03-01 11:20:00,66.49,66.54,66.41,66.44,91202.0,58.4999,58.5439,58.4295,58.4559,91202.0
2021-03-01 11:30:00,66.44,66.51,66.43,66.46,133768.0,58.4559,58.5175,58.4471,58.4735,133768.0
2021-03-01 11:40:00,66.46,66.6,66.45,66.59,231148.0,58.4735,58.5967,58.4647,58.5879,231148.0
2021-03-01 11:50:00,66.59,66.61,66.53,66.55,302700.0,58.5879,58.6055,58.5351,58.5527,302700.0
2021-03-01 12:00:00,66.55,66.61,66.55,66.6,83796.0,58.5527,58.6055,58.5527,58.5967,83796.0
2021-03-01 12:10:00,66.59,66.61,66.49,66.51,164796.0,58.5879,58.6055,58.4999,58.5175,164796.0
2021-03-01 12:20:00,66.51,66.57,66.5,66.51,291111.0,58.5175,58.5703,58.5087,58.5175,291111.0
2021-03-01 12:30:00,66.52,66.6,66.52,66.53,87531.0,58.5263,58.5967,58.5263,58.5351,87531.0
2021-03-01 12:40:00,66.54,66.59,66.51,66.58,260398.0,58.5439,58.5879,58.5175,58.5791,260398.0
2021-03-01 12:50:00,66.58,66.58,66.38,66.41,264306.0,58.5791,58.5791,58.4031,58.4295,264306.0
2021-03-01 13:00:00,66.41,66.43,66.34,66.34,127672.0,58.4295,58.4471,58.3679,58.3679,127672.0
2021-03-01 13:10:00,66.34,66.36,66.25,66.26,259750.0,58.3679,58.3855,58.2887,58.2975,259750.0
2021-03-01 13:20:00,66.25,66.31,66.25,66.31,144569.0,58.2887,58.3415,58.2887,58.3415,144569.0
2021-03-01 13:30:00,66.31,66.4,66.31,66.38,200306.0,58.3415,58.4207,58.3415,58.4031,200306.0
2021-03-01 13:40:00,66.38,66.43,66.31,66.37,154277.0,58.4031,58.4471,58.3415,58.3943,154277.0
2021-03-01 13:50:00,66.37,66.42,66.35,66.41,86803.0,58.3943,58.4383,58.3767,58.4295,86803.0
2021-03-01 14:00:00,66.41,66.52,66.4,66.48,318935.0,58.4295,58.5263,58.4207,58.4911,318935.0
2021-03-01 14:10:00,66.48,66.55,66.46,66.55,147999.0,58.4911,58.5527,58.4735,58.5527,147999.0
2021-03-01 14:20:00,66.55,66.56,66.51,66.55,86802.0,58.5527,58.5615,58.5175,58.5527,86802.0
2021-03-01 14:30:00,66.56,66.57,66.53,66.54,114964.0,58.5615,58.5703,58.5351,58.5439,114964.0
2021-03-01 14:40:00,66.54,66.62,66.54,66.57,145396.0,58.5439,58.6143,58.5439,58.5703,145396.0
2021-03-01 14:50:00,66.58,66.61,66.54,66.54,54806.0,58.5791,58.6055,58.5439,58.5439,54806.0
2021-03-01 15:00:00,66.55,66.59,66.54,66.57,112444.0,58.5527,58.5879,58.5439,58.5703,112444.0
2021-03-01 15:10:00,66.58,66.61,66.53,66.59,158600.0,58.5791,58.6055,58.5351,58.5879,158600.0
2021-03-01 15:20:00,66.59,66.6,66.52,66.53,183029.0,58.5879,58.5967,58.5263,58.5351,183029.0
2021-03-01 15:30:00,66.53,66.55,66.5,66.51,149988.0,58.5351,58.5527,58.5087,58.5175,149988.0
2021-03-01 15:40:00,66.51,66.53,66.47,66.47,276538.0,58.5175,58.5351,58.4823,58.4823,276538.0
2021-03-01 15:50:00,66.46,66.48,66.36,66.44,554865.0,58.4735,58.4911,58.3855,58.4559,554865.0
2021-03-02 09:30:00,66.06,66.06,65.85,65.91,564447.0,58.1216,58.1216,57.9368,57.9896,564447.0
2021-03-02 09:40:00,65.92,65.94,65.74,65.77,328033.0,57.9984,58.016,57.84,57.8664,328033.0
2021-03-02 09:50:00,65.77,66.03,65.75,65.97,450819.0,57.8664,58.0952,57.8488,58.0424,450819.0
2021-03-02 10:00:00,65.95,66.04,65.94,66.04,264674.0,58.0248,58.104,58.016,58.104,264674.0
2021-03-02 10:10:00,66.04,66.05,65.89,65.95,280171.0,58.104,58.1128,57.972,58.0248,280171.0
2021-03-02 10:20:00,65.94,65.99,65.76,65.76,216094.0,58.016,58.06,57.8576,57.8576,216094.0
2021-03-02 10:30:00,65.76,65.84,65.67,65.68,369219.0,57.8576,57.928,57.7784,57.7872,369219.0
2021-03-02 10:40:00,65.68,65.75,65.58,65.73,209997.0,57.7872,57.8488,57.6992,57.8312,209997.0
2021-03-02 10:50:00,65.73,65.86,65.72,65.83,119505.0,57.8312,57.9456,57.8224,57.9192,119505.0
2021-03-02 11:00:00,65.81,65.83,65.7,65.76,280323.0,57.9016,57.9192,57.8048,57.8576,280323.0
2021-03-02 11:10:00,65.76,65.77,65.64,65.71,111299.0,57.8576,57.8664,57.752,57.8136,111299.0
2021-03-02 11:20:00,65.7,65.74,65.59,65.74,137500.0,57.8048,57.84,57.708,57.84,137500.0
2021-03-02 11:30:00,65.74,65.76,65.63,65.67,132031.0,57.84,57.8576,57.7432,57.7784,132031.0
2021-03-02 11:40:00,65.67,65.72,65.57,65.72,141223.0,57.7784,57.8224,57.6904,57.8224,141223.0
2021-03-02 11:50:00,65.72,65.78,65.69,65.76,100287.0,57.8224,57.8752,57.796,57.8576,100287.0
2021-03-02 12:00:00,65.75,65.85,65.72,65.83,266253.0,57.8488,57.9368,57.8224,57.9192,266253.0
2021-03-02 12:10:00,65.84,65.92,65.82,65.9,121515.0,57.928,57.9984,57.9104,57.9808,121515.0
2021-03-02 12:20:00,65.9,65.9,65.84,65.87,63670.0,57.9808,57.9808,57.928,57.9544,63670.0
2021-03-02 12:30:00,65.86,65.97,65.85,65.97,73631.0,57.9456,58.0424,57.9368,58.0424,73631.0
2021-03-02 12:40:00,65.97,65.99,65.93,65.96,98622.0,58.0424,58.06,58.0072,58.0336,98622.0
2021-03-02 12:50:00,65.95,65.97,65.9,65.91,43599.0,58.0248,58.0424,57.9808,57.9896,43599.0
2021-03-02 13:00:00,65.92,66.0,65.92,65.98,70506.0,57.9984,58.0688,57.9984,58.0512,70506.0
2021-03-02 13:10:00,65.97,66.03,65.97,65.97,58666.0,58.0424,58.0952,58.0424,58.0424,58666.0
2021-03-02 13:20:00,65.97,66.01,65.95,65.98,91981.0,58.0424,58.0776,58.0248,58.0512,91981.0
2021-03-02 13:30:00,65.99,66.05,65.99,66.04,331393.0,58.06,58.1128,58.06,58.104,331393.0
2021-03-02 13:40:00,66.05,66.07,66.01,66.05,193771.0,58.1128,58.1304,58.0776,58.1128,193771.0
2021-03-02 13:50:00,66.04,66.08,66.01,66.04,73131.0,58.104,58.1392,58.0776,58.104,73131.0
2021-03-02 14:00:00,66.05,66.1,65.93,65.94,226784.0,58.1128,58.1568,58.0072,58.016,226784.0
2021-03-02 14:10:00,65.94,65.95,65.88,65.91,223184.0,58.016,58.0248,57.9632,57.9896,223184.0
2021-03-02 14:20:00,65.91,65.99,65.9,65.93,616997.0,57.9896,58.06,57.9808,58.0072,616997.0
2021-03-02 14:30:00,65.93,66.02,65.92,66.01,131914.0,58.0072,58.0864,57.9984,58.0776,131914.0
2021-03-02 14:40:00,66.0,66.06,65.98,66.04,122935.0,58.0688,58.1216,58.0512,58.104,122935.0
2021-03-02 14:50:00,66.05,66.11,66.04,66.06,106323.0,58.1128,58.1656,58.104,58.1216,106323.0
2021-03-02 15:00:00,66.06,66.11,66.05,66.08,125637.0,58.1216,58.1656,58.1128,58.1392,125637.0
2021-03-02 15:10:00,66.08,66.11,65.91,65.91,356703.0,58.1392,58.1656,57.9896,57.9896,356703.0
2021-03-02 15:20:00,65.91,65.95,65.89,65.9,562717.0,57.9896,58.0248,57.972,57.9808,562717.0
2021-03-02 15:30:00,65.9,65.96,65.85,65.89,367443.0,57.9808,58.0336,57.9368,57.972,367443.0
2021-03-02 15:40:00,65.89,65.94,65.84,65.89,446254.0,57.972,58.016,57.928,57.972,446254.0
2021-03-02 15:50:00,65.9,65.9,65.78,65.79,1181202.0,57.9808,57.9808,57.8752,57.884,1181202.0
2021-03-03 09:30:00,66.25,66.42,66.18,66.23,908153.0,58.2887,58.4383,58.2271,58.2711,908153.0
2021-03-03 09:40:00,66.23,66.24,66.08,66.19,582052.0,58.2711,58.2799,58.1392,58.2359,582052.0
2021-03-03 09:50:00,66.19,66.26,66.01,66.05,381277.0,58.2359,58.2975,58.0776,58.1128,381277.0
2021-03-03 10:00:00,66.04,66.14,65.98,66.1,377132.0,58.104,58.1919,58.0512,58.1568,377132.0
2021-03-03 10:10:00,66.1,66.11,65.82,65.86,201561.0,58.1568,58.1656,57.9104,57.9456,201561.0
2021-03-03 10:20:00,65.86,66.03,65.83,65.89,302713.0,57.9456,58.0952,57.9192,57.972,302713.0
2021-03-03 10:30:00,65.86,65.95,65.77,65.94,386090.0,57.9456,58.0248,57.8664,58.016,386090.0
2021-03-03 10:40:00,65.94,66.0,65.81,65.96,295622.0,58.016,58.0688,57.9016,58.0336,295622.0
2021-03-03 10:50:00,65.97,66.08,65.89,66.02,787123.0,58.0424,58.1392,57.972,58.0864,787123.0
2021-03-03 11:00:00,66.02,66.15,66.02,66.08,203031.0,58.0864,58.2007,58.0864,58.1392,203031.0
2021-03-03 11:10:00,66.08,66.12,65.97,66.12,1124394.0,58.1392,58.1744,58.0424,58.1744,1124394.0
2021-03-03 11:20:00,66.12,66.17,66.09,66.14,141717.0,58.1744,58.2183,58.148,58.1919,141717.0
2021-03-03 11:30:00,66.15,66.17,66.06,66.07,119668.0,58.2007,58.2183,58.1216,58.1304,119668.0
2021-03-03 11:40:00,66.07,66.09,66.0,66.03,114064.0,58.1304,58.148,58.0688,58.0952,114064.0
2021-03-03 11:50:00,66.03,66.1,65.96,65.99,167291.0,58.0952,58.1568,58.0336,58.06,167291.0
2021-03-03 12:00:00,65.98,66.02,65.94,65.99,312789.0,58.0512,58.0864,58.016,58.06,312789.0
2021-03-03 12:10:00,65.99,66.06,65.96,66.0,367434.0,58.06,58.1216,58.0336,58.0688,367434.0
2021-03-03 12:20:00,66.0,66.01,65.92,65.95,287718.0,58.0688,58.0776,57.9984,58.0248,287718.0
2021-03-03 12:30:00,65.95,65.96,65.88,65.88,181277.0,58.0248,58.0336,57.9632,57.9632,181277.0
2021-03-03 12:40:00,65.88,65.96,65.85,65.95,150886.0,57.9632,58.0336,57.9368,58.0248,150886.0
2021-03-03 12:50:00,65.95,65.98,65.82,65.83,137087.0,58.0248,58.0512,57.9104,57.9192,137087.0
2021-03-03 13:00:00,65.84,65.86,65.81,65.84,101845.0,57.928,57.9456,57.9016,57.928,101845.0
2021-03-03 13:10:00,65.84,65.96,65.81,65.94,164319.0,57.928,58.0336,57.9016,58.016,164319.0
2021-03-03 13:20:00,65.95,65.96,65.9,65.91,114160.0,58.0248,58.0336,57.9808,57.9896,114160.0
2021-03-03 13:30:00,65.91,65.93,65.83,65.88,145096.0,57.9896,58.0072,57.9192,57.9632,145096.0
2021-03-03 13:40:00,65.88,65.88,65.75,65.78,220195.0,57.9632,57.9632,57.8488,57.8752,220195.0
2021-03-03 13:50:00,65.78,65.83,65.7,65.73,292209.0,57.8752,57.9192,57.8048,57.8312,292209.0
2021-03-03 14:00:00,65.74,65.75,65.56,65.59,187162.0,57.84,57.8488,57.6816,57.708,187162.0
2021-03-03 14:10:00,65.6,65.68,65.57,65.6,124962.0,57.7168,57.7872,57.6904,57.7168,124962.0
2021-03-03 14:20:00,65.61,65.64,65.53,65.55,301587.0,57.7256,57.752,57.6553,57.6728,301587.0
2021-03-03 14:30:00,65.54,65.69,65.43,65.66,319280.0,57.6641,57.796,57.5673,57.7696,319280.0
2021-03-03 14:40:00,65.66,65.82,65.61,65.7,650348.0,57.7696,57.9104,57.7256,57.8048,650348.0
2021-03-03 14:50:00,65.7,65.9,65.68,65.85,268262.0,57.8048,57.9808,57.7872,57.9368,268262.0
2021-03-03 15:00:00,65.84,65.87,65.76,65.79,250064.0,57.928,57.9544,57.8576,57.884,250064.0
2021-03-03 15:10:00,65.79,65.85,65.73,65.74,220690.0,57.884,57.9368,57.8312,57.84,220690.0
2021-03-03 15:20:00,65.75,65.75,65.63,65.7,499758.0,57.8488,57.8488,57.7432,57.8048,499758.0
2021-03-03 15:30:00,65.7,65.74,65.65,65.72,467671.0,57.8048,57.84,57.7608,57.8224,467671.0
2021-03-03 15:40:00,65.72,65.79,65.7,65.74,324905.0,57.8224,57.884,57.8048,57.84,324905.0
2021-03-03 15:50:00,65.73,65.73,65.64,65.68,1039101.0,57.8312,57.8312,57.752,57.7872,1039101.0
2021-03-04 09:30:00,65.44,65.75,65.39,65.68,457682.0,57.5761,57.8488,57.5321,57.7872,457682.0
2021-03-04 09:40:00,65.68,65.7,65.26,65.28,352329.0,57.7872,57.8048,57.4177,57.4353,352329.0
2021-03-04 09:50:00,65.26,65.33,65.09,65.13,446115.0,57.4177,57.4793,57.2681,57.3033,446115.0
2021-03-04 10:00:00,65.14,65.2,64.92,64.95,448937.0,57.3121,57.3649,57.1186,57.145,448937.0
2021-03-04 10:10:00,64.93,65.08,64.89,64.93,357366.0,57.1274,57.2593,57.0922,57.1274,357366.0
2021-03-04 10:20:00,64.92,65.21,64.92,65.16,180169.0,57.1186,57.3737,57.1186,57.3297,180169.0
2021-03-04 10:30:00,65.15,65.42,65.14,65.42,413504.0,57.3209,57.5585,57.3121,57.5585,413504.0
2021-03-04 10:40:00,65.42,65.58,65.36,65.51,323590.0,57.5585,57.6992,57.5057,57.6377,323590.0
2021-03-04 10:50:00,65.51,65.6,65.37,65.52,848457.0,57.6377,57.7168,57.5145,57.6465,848457.0
2021-03-04 11:00:00,65.52,65.65,65.48,65.56,516111.0,57.6465,57.7608,57.6113,57.6816,516111.0
2021-03-04 11:10:00,65.57,65.6,65.41,65.52,273716.0,57.6904,57.7168,57.5497,57.6465,273716.0
2021-03-04 11:20:00,65.52,65.58,65.45,65.55,199420.0,57.6465,57.6992,57.5849,57.6728,199420.0
2021-03-04 11:30:00,65.55,65.65,65.51,65.64,261345.0,57.6728,57.7608,57.6377,57.752,261345.0
2021-03-04 11:40:00,65.65,65.76,65.63,65.73,1413002.0,57.7608,57.8576,57.7432,57.8312,1413002.0
2021-03-04 11:50:00,65.75,65.75,65.58,65.6,196010.0,57.8488,57.8488,57.6992,57.7168,196010.0
2021-03-04 12:00:00,65.6,65.76,65.6,65.74,162925.0,57.7168,57.8576,57.7168,57.84,162925.0
2021-03-04 12:10:00,65.73,65.73,65.37,65.5,295857.0,57.8312,57.8312,57.5145,57.6289,295857.0
2021-03-04 12:20:00,65.5,65.56,65.0,65.15,592365.0,57.6289,57.6816,57.1889,57.3209,592365.0
2021-03-04 12:30:00,65.15,65.16,64.85,65.06,398138.0,57.3209,57.3297,57.057,57.2417,398138.0
2021-03-04 12:40:00,65.05,65.13,64.76,64.81,372435.0,57.2329,57.3033,56.9778,57.0218,372435.0
2021-03-04 12:50:00,64.81,64.88,64.55,64.63,324586.0,57.0218,57.0834,56.793,56.8634,324586.0
2021-03-04 13:00:00,64.63,64.81,64.5,64.61,485288.0,56.8634,57.0218,56.749,56.8458,485288.0
2021-03-04 13:10:00,64.6,64.62,64.41,64.54,1003225.0,56.837,56.8546,56.6698,56.7842,1003225.0
2021-03-04 13:20:00,64.53,64.6,64.34,64.6,253660.0,56.7754,56.837,56.6083,56.837,253660.0
2021-03-04 13:30:00,64.59,64.59,64.37,64.51,455890.0,56.8282,56.8282,56.6347,56.7578,455890.0
2021-03-04 13:40:00,64.5,64.51,64.16,64.17,301790.0,56.749,56.7578,56.4499,56.4587,301790.0
2021-03-04 13:50:00,64.17,64.19,63.91,63.92,315321.0,56.4587,56.4763,56.2299,56.2387,315321.0
2021-03-04 14:00:00,63.91,64.27,63.89,64.24,314321.0,56.2299,56.5467,56.2123,56.5203,314321.0
2021-03-04 14:10:00,64.25,64.26,64.07,64.17,249068.0,56.5291,56.5379,56.3707,56.4587,249068.0
2021-03-04 14:20:00,64.18,64.5,64.17,64.43,294982.0,56.4675,56.749,56.4587,56.6874,294982.0
2021-03-04 14:30:00,64.43,64.45,64.2,64.31,303761.0,56.6874,56.705,56.4851,56.5819,303761.0
2021-03-04 14:40:00,64.31,64.59,64.27,64.55,297487.0,56.5819,56.8282,56.5467,56.793,297487.0
2021-03-04 14:50:00,64.56,64.59,64.44,64.5,177146.0,56.8018,56.8282,56.6962,56.749,177146.0
2021-03-04 15:00:00,64.5,64.55,64.3,64.3,268095.0,56.749,56.793,56.5731,56.5731,268095.0
2021-03-04 15:10:00,64.3,64.36,64.25,64.3,652700.0,56.5731,56.6259,56.5291,56.5731,652700.0
2021-03-04 15:20:00,64.3,64.42,64.19,64.41,320830.0,56.5731,56.6786,56.4763,56.6698,320830.0
2021-03-04 15:30:00,64.4,64.47,64.28,64.31,282184.0,56.661,56.7226,56.5555,56.5819,282184.0
2021-03-04 15:40:00,64.31,64.4,64.25,64.31,347208.0,56.5819,56.661,56.5291,56.5819,347208.0
2021-03-04 15:50:00,64.32,64.38,64.22,64.23,1210615.0,56.5907,56.6434,56.5027,56.5115,1210615.0
2021-03-05 09:30:00,65.1,65.1,64.58,64.59,307714.0,57.2769,57.2769,56.8194,56.8282,307714.0
2021-03-05 09:40:00,64.59,64.87,64.59,64.62,454359.0,56.8282,57.0746,56.8282,56.8546,454359.0
2021-03-05 09:50:00,64.62,64.69,64.38,64.6,629443.0,56.8546,56.9162,56.6434,56.837,629443.0
2021-03-05 10:00:00,64.59,64.8,64.51,64.7,730534.0,56.8282,57.013,56.7578,56.925,730534.0
2021-03-05 10:10:00,64.7,64.75,64.43,64.49,1257048.0,56.925,56.969,56.6874,56.7402,1257048.0
2021-03-05 10:20:00,64.49,64.55,64.3,64.3,1187218.0,56.7402,56.793,56.5731,56.5731,1187218.0
2021-03-05 10:30:00,64.31,64.37,64.11,64.14,1202506.0,56.5819,56.6347,56.4059,56.4323,1202506.0
2021-03-05 10:40:00,64.14,64.29,64.06,64.22,1336897.0,56.4323,56.5643,56.3619,56.5027,1336897.0
2021-03-05 10:50:00,64.22,64.31,64.05,64.08,1153701.0,56.5027,56.5819,56.3531,56.3795,1153701.0
2021-03-05 11:00:00,64.08,64.12,63.92,63.93,1014458.0,56.3795,56.4147,56.2387,56.2475,1014458.0
2021-03-05 11:10:00,63.93,64.05,63.76,63.83,1085551.0,56.2475,56.3531,56.098,56.1595,1085551.0
2021-03-05 11:20:00,63.83,63.92,63.62,63.7,1063965.0,56.1595,56.2387,55.9748,56.0452,1063965.0
2021-03-05 11:30:00,63.7,64.02,63.69,63.98,1006198.0,56.0452,56.3267,56.0364,56.2915,1006198.0
2021-03-05 11:40:00,63.97,64.03,63.79,63.91,970262.0,56.2827,56.3355,56.1243,56.2299,970262.0
2021-03-05 11:50:00,63.9,64.05,63.81,64.04,958478.0,56.2211,56.3531,56.1419,56.3443,958478.0
2021-03-05 12:00:00,64.03,64.12,63.94,63.96,947883.0,56.3355,56.4147,56.2563,56.2739,947883.0
2021-03-05 12:10:00,63.96,64.14,63.94,64.14,877969.0,56.2739,56.4323,56.2563,56.4323,877969.0
2021-03-05 12:20:00,64.14,64.35,64.11,64.31,838343.0,56.4323,56.6171,56.4059,56.5819,838343.0
2021-03-05 12:30:00,64.31,64.36,64.21,64.35,1191140.0,56.5819,56.6259,56.4939,56.6171,1191140.0
2021-03-05 12:40:00,64.35,64.41,64.31,64.34,851072.0,56.6171,56.6698,56.5819,56.6083,851072.0
2021-03-05 12:50:00,64.33,64.39,64.25,64.36,1123130.0,56.5995,56.6522,56.5291,56.6259,1123130.0
2021-03-05 13:00:00,64.36,64.43,64.22,64.39,323275.0,56.6259,56.6874,56.5027,56.6522,323275.0
2021-03-05 13:10:00,64.38,64.6,64.31,64.6,184480.0,56.6434,56.837,56.5819,56.837,184480.0
2021-03-05 13:20:00,64.59,64.63,64.5,64.6,194081.0,56.8282,56.8634,56.749,56.837,194081.0
2021-03-05 13:30:00,64.61,64.69,64.52,64.67,273306.0,56.8458,56.9162,56.7666,56.8986,273306.0
2021-03-05 13:40:00,64.69,64.74,64.57,64.6,500273.0,56.9162,56.9602,56.8106,56.837,500273.0
2021-03-05 13:50:00,64.6,64.66,64.49,64.58,188631.0,56.837,56.8898,56.7402,56.8194,188631.0
2021-03-05 14:00:00,64.59,64.6,64.41,64.45,355023.0,56.8282,56.837,56.6698,56.705,355023.0
2021-03-05 14:10:00,64.45,64.53,64.36,64.39,222044.0,56.705,56.7754,56.6259,56.6522,222044.0
2021-03-05 14:20:00,64.4,64.59,64.36,64.57,212696.0,56.661,56.8282,56.6259,56.8106,212696.0
2021-03-05 14:30:00,64.57,64.65,64.57,64.6,241126.0,56.8106,56.881,56.8106,56.837,241126.0
2021-03-05 14:40:00,64.6,64.65,64.53,64.64,181103.0,56.837,56.881,56.7754,56.8722,181103.0
2021-03-05 14:50:00,64.65,64.79,64.62,64.78,143380.0,56.881,57.0042,56.8546,56.9954,143380.0
2021-03-05 15:00:00,64.78,64.83,64.75,64.77,139257.0,56.9954,57.0394,56.969,56.9866,139257.0
2021-03-05 15:10:00,64.77,64.85,64.68,64.76,226389.0,56.9866,57.057,56.9074,56.9778,226389.0
2021-03-05 15:20:00,64.76,64.84,64.73,64.81,252848.0,56.9778,57.0482,56.9514,57.0218,252848.0
2021-03-05 15:30:00,64.81,64.91,64.77,64.9,293832.0,57.0218,57.1098,56.9866,57.101,293832.0
2021-03-05 15:40:00,64.9,64.9,64.77,64.87,260052.0,57.101,57.101,56.9866,57.0746,260052.0
2021-03-05 15:50:00,64.87,64.95,64.82,64.83,1191332.0,57.0746,57.145,57.0306,57.0394,1191332.0
2021-03-08 09:30:00,63.68,63.72,63.29,63.52,873205.0,56.0276,56.0628,55.6844,55.8868,873205.0
2021-03-08 09:40:00,63.52,63.76,63.5,63.64,497817.0,55.8868,56.098,55.8692,55.9924,497817.0
2021-03-08 09:50:00,63.64,63.7,63.44,63.5,366242.0,55.9924,56.0452,55.8164,55.8692,366242.0
2021-03-08 10:00:00,63.51,63.59,63.34,63.59,267163.0,55.878,55.9484,55.7284,55.9484,267163.0
2021-03-08 10:10:00,63.6,63.75,63.5,63.71,492916.0,55.9572,56.0892,55.8692,56.054,492916.0
2021-03-08 10:20:00,63.72,63.81,63.67,63.8,363457.0,56.0628,56.1419,56.0188,56.1331,363457.0
2021-03-08 10:30:00,63.81,63.92,63.8,63.81,368271.0,56.1419,56.2387,56.1331,56.1419,368271.0
2021-03-08 10:40:00,63.81,63.91,63.74,63.76,251779.0,56.1419,56.2299,56.0804,56.098,251779.0
2021-03-08 10:50:00,63.77,63.79,63.65,63.66,266395.0,56.1068,56.1243,56.0012,56.01,266395.0
2021-03-08 11:00:00,63.67,63.74,63.59,63.63,353532.0,56.0188,56.0804,55.9484,55.9836,353532.0
2021-03-08 11:10:00,63.63,63.64,63.53,63.6,618869.0,55.9836,55.9924,55.8956,55.9572,618869.0
2021-03-08 11:20:00,63.6,63.66,63.54,63.58,379916.0,55.9572,56.01,55.9044,55.9396,379916.0
2021-03-08 11:30:00,63.58,63.59,63.41,63.44,256360.0,55.9396,55.9484,55.79,55.8164,256360.0
2021-03-08 11:40:00,63.44,63.47,63.27,63.32,104535.0,55.8164,55.8428,55.6668,55.7108,104535.0
2021-03-08 11:50:00,63.32,63.32,63.21,63.22,375094.0,55.7108,55.7108,55.614,55.6228,375094.0
2021-03-08 12:00:00,63.21,63.34,63.21,63.31,494441.0,55.614,55.7284,55.614,55.702,494441.0
2021-03-08 12:10:00,63.3,63.39,63.27,63.33,113773.0,55.6932,55.7724,55.6668,55.7196,113773.0
2021-03-08 12:20:00,63.34,63.52,63.34,63.52,150717.0,55.7284,55.8868,55.7284,55.8868,150717.0
2021-03-08 12:30:00,63.51,63.57,63.47,63.51,161780.0,55.878,55.9308,55.8428,55.878,161780.0
2021-03-08 12:40:00,63.51,63.6,63.51,63.58,75500.0,55.878,55.9572,55.878,55.9396,75500.0
2021-03-08 12:50:00,63.58,63.63,63.5,63.51,111738.0,55.9396,55.9836,55.8692,55.878,111738.0
2021-03-08 13:00:00,63.52,63.59,63.51,63.57,87319.0,55.8868,55.9484,55.878,55.9308,87319.0
2021-03-08 13:10:00,63.57,63.64,63.51,63.6,172760.0,55.9308,55.9924,55.878,55.9572,172760.0
2021-03-08 13:20:00,63.6,63.65,63.59,63.63,357052.0,55.9572,56.0012,55.9484,55.9836,357052.0
2021-03-08 13:30:00,63.63,63.64,63.48,63.51,188801.0,55.9836,55.9924,55.8516,55.878,188801.0
2021-03-08 13:40:00,63.5,63.51,63.33,63.33,132497.0,55.8692,55.878,55.7196,55.7196,132497.0
2021-03-08 13:50:00,63.34,63.34,63.12,63.15,166782.0,55.7284,55.7284,55.5349,55.5613,166782.0
2021-03-08 14:00:00,63.15,63.35,63.13,63.31,336603.0,55.5613,55.7372,55.5437,55.702,336603.0
2021-03-08 14:10:00,63.3,63.38,63.27,63.3,137481.0,55.6932,55.7636,55.6668,55.6932,137481.0
2021-03-08 14:20:00,63.3,63.43,63.28,63.43,145761.0,55.6932,55.8076,55.6756,55.8076,145761.0
2021-03-08 14:30:00,63.43,63.46,63.37,63.38,158456.0,55.8076,55.834,55.7548,55.7636,158456.0
2021-03-08 14:40:00,63.38,63.4,63.28,63.3,195517.0,55.7636,55.7812,55.6756,55.6932,195517.0
2021-03-08 14:50:00,63.3,63.39,63.3,63.34,179454.0,55.6932,55.7724,55.6932,55.7284,179454.0
2021-03-08 15:00:00,63.34,63.34,63.17,63.18,123043.0,55.7284,55.7284,55.5789,55.5877,123043.0
2021-03-08 15:10:00,63.18,63.21,63.03,63.03,149515.0,55.5877,55.614,55.4557,55.4557,149515.0
2021-03-08 15:20:00,63.04,63.19,63.04,63.15,214844.0,55.4645,55.5965,55.4645,55.5613,214844.0
2021-03-08 15:30:00,63.15,63.26,63.13,63.23,370326.0,55.5613,55.658,55.5437,55.6316,370326.0
2021-03-08 15:40:00,63.22,63.24,63.14,63.17,627435.0,55.6228,55.6404,55.5525,55.5789,627435.0
2021-03-08 15:50:00,63.18,63.23,63.1,63.16,800567.0,55.5877,55.6316,55.5173,55.5701,800567.0
2021-03-09 09:30:00,63.96,64.21,63.96,64.15,914092.0,56.2739,56.4939,56.2739,56.4411,914092.0
2021-03-09 09:40:00,64.16,64.17,63.91,64.07,471284.0,56.4499,56.4587,56.2299,56.3707,471284.0
2021-03-09 09:50:00,64.08,64.3,64.03,64.26,411609.0,56.3795,56.5731,56.3355,56.5379,411609.0
2021-03-09 10:00:00,64.26,64.45,64.19,64.39,441486.0,56.5379,56.705,56.4763,56.6522,441486.0
2021-03-09 10:10:00,64.39,64.45,64.28,64.43,819667.0,56.6522,56.705,56.5555,56.6874,819667.0
2021-03-09 10:20:00,64.43,64.48,64.32,64.33,281316.0,56.6874,56.7314,56.5907,56.5995,281316.0
2021-03-09 10:30:00,64.34,64.38,64.25,64.32,377511.0,56.6083,56.6434,56.5291,56.5907,377511.0
2021-03-09 10:40:00,64.32,64.39,64.22,64.24,262482.0,56.5907,56.6522,56.5027,56.5203,262482.0
2021-03-09 10:50:00,64.23,64.33,64.22,64.28,471121.0,56.5115,56.5995,56.5027,56.5555,471121.0
2021-03-09 11:00:00,64.28,64.35,64.21,64.29,608044.0,56.5555,56.6171,56.4939,56.5643,608044.0
2021-03-09 11:10:00,64.28,64.32,64.23,64.32,156342.0,56.5555,56.5907,56.5115,56.5907,156342.0
2021-03-09 11:20:00,64.33,64.36,64.3,64.34,75723.0,56.5995,56.6259,56.5731,56.6083,75723.0
2021-03-09 11:30:00,64.34,64.38,64.27,64.32,115468.0,56.6083,56.6434,56.5467,56.5907,115468.0
2021-03-09 11:40:00,64.31,64.4,64.29,64.32,251613.0,56.5819,56.661,56.5643,56.5907,251613.0
2021-03-09 11:50:00,64.31,64.4,64.3,64.37,220567.0,56.5819,56.661,56.5731,56.6347,220567.0
2021-03-09 12:00:00,64.37,64.44,64.33,64.42,1218417.0,56.6347,56.6962,56.5995,56.6786,1218417.0
2021-03-09 12:10:00,64.43,64.49,64.41,64.44,332372.0,56.6874,56.7402,56.6698,56.6962,332372.0
2021-03-09 12:20:00,64.44,64.56,64.41,64.53,255716.0,56.6962,56.8018,56.6698,56.7754,255716.0
2021-03-09 12:30:00,64.52,64.59,64.51,64.56,333461.0,56.7666,56.8282,56.7578,56.8018,333461.0
2021-03-09 12:40:00,64.56,64.59,64.53,64.53,273704.0,56.8018,56.8282,56.7754,56.7754,273704.0
2021-03-09 12:50:00,64.53,64.55,64.51,64.54,227067.0,56.7754,56.793,56.7578,56.7842,227067.0
2021-03-09 13:00:00,64.54,64.66,64.54,64.65,187306.0,56.7842,56.8898,56.7842,56.881,187306.0
2021-03-09 13:10:00,64.64,64.71,64.61,64.65,285015.0,56.8722,56.9338,56.8458,56.881,285015.0
2021-03-09 13:20:00,64.66,64.73,64.65,64.69,201939.0,56.8898,56.9514,56.881,56.9162,201939.0
2021-03-09 13:30:00,64.7,64.74,64.67,64.73,132330.0,56.925,56.9602,56.8986,56.9514,132330.0
2021-03-09 13:40:00,64.73,64.74,64.69,64.7,128141.0,56.9514,56.9602,56.9162,56.925,128141.0
2021-03-09 13:50:00,64.7,64.74,64.66,64.72,108199.0,56.925,56.9602,56.8898,56.9426,108199.0
2021-03-09 14:00:00,64.72,64.75,64.68,64.71,140055.0,56.9426,56.969,56.9074,56.9338,140055.0
2021-03-09 14:10:00,64.72,64.74,64.62,64.63,227511.0,56.9426,56.9602,56.8546,56.8634,227511.0
2021-03-09 14:20:00,64.63,64.7,64.62,64.65,110864.0,56.8634,56.925,56.8546,56.881,110864.0
2021-03-09 14:30:00,64.65,64.74,64.65,64.71,281082.0,56.881,56.9602,56.881,56.9338,281082.0
2021-03-09 14:40:00,64.72,64.75,64.67,64.67,96694.0,56.9426,56.969,56.8986,56.8986,96694.0
2021-03-09 14:50:00,64.67,64.71,64.61,64.64,195896.0,56.8986,56.9338,56.8458,56.8722,195896.0
2021-03-09 15:00:00,64.64,64.7,64.61,64.68,927061.0,56.8722,56.925,56.8458,56.9074,927061.0
2021-03-09 15:10:00,64.67,64.72,64.63,64.66,216659.0,56.8986,56.9426,56.8634,56.8898,216659.0
2021-03-09 15:20:00,64.67,64.68,64.6,64.61,185390.0,56.8986,56.9074,56.837,56.8458,185390.0
2021-03-09 15:30:00,64.61,64.61,64.48,64.52,315330.0,56.8458,56.8458,56.7314,56.7666,315330.0
2021-03-09 15:40:00,64.53,64.53,64.41,64.43,171018.0,56.7754,56.7754,56.6698,56.6874,171018.0
2021-03-09 15:50:00,64.43,64.49,64.36,64.43,547676.0,56.6874,56.7402,56.6259,56.6874,547676.0
2021-03-10 09:30:00,64.73,64.73,64.49,64.51,715648.0,56.9514,56.9514,56.7402,56.7578,715648.0
2021-03-10 09:40:00,64.49,64.56,64.4,64.49,559231.0,56.7402,56.8018,56.661,56.7402,559231.0
2021-03-10 09:50:00,64.49,64.63,64.41,64.41,553945.0,56.7402,56.8634,56.6698,56.6698,553945.0
2021-03-10 10:00:00,64.42,64.48,64.33,64.39,485307.0,56.6786,56.7314,56.5995,56.6522,485307.0
2021-03-10 10:10:00,64.38,64.43,64.26,64.29,249703.0,56.6434,56.6874,56.5379,56.5643,249703.0
2021-03-10 10:20:00,64.29,64.32,63.99,63.99,337275.0,56.5643,56.5907,56.3003,56.3003,337275.0
2021-03-10 10:30:00,63.99,64.15,63.94,63.96,333880.0,56.3003,56.4411,56.2563,56.2739,333880.0
2021-03-10 10:40:00,63.96,64.15,63.93,64.13,305414.0,56.2739,56.4411,56.2475,56.4235,305414.0
2021-03-10 10:50:00,64.12,64.12,63.98,64.06,489760.0,56.4147,56.4147,56.2915,56.3619,489760.0
2021-03-10 11:00:00,64.07,64.12,63.99,63.99,449245.0,56.3707,56.4147,56.3003,56.3003,449245.0
2021-03-10 11:10:00,63.98,64.11,63.97,64.01,158342.0,56.2915,56.4059,56.2827,56.3179,158342.0
2021-03-10 11:20:00,64.02,64.09,63.97,64.04,146388.0,56.3267,56.3883,56.2827,56.3443,146388.0
2021-03-10 11:30:00,64.04,64.09,63.98,64.05,152722.0,56.3443,56.3883,56.2915,56.3531,152722.0
2021-03-10 11:40:00,64.06,64.09,63.92,64.05,137781.0,56.3619,56.3883,56.2387,56.3531,137781.0
2021-03-10 11:50:00,64.04,64.2,64.04,64.14,186715.0,56.3443,56.4851,56.3443,56.4323,186715.0
2021-03-10 12:00:00,64.14,64.17,64.1,64.11,63260.0,56.4323,56.4587,56.3971,56.4059,63260.0
2021-03-10 12:10:00,64.1,64.19,64.09,64.13,284311.0,56.3971,56.4763,56.3883,56.4235,284311.0
2021-03-10 12:20:00,64.12,64.13,64.04,64.06,111305.0,56.4147,56.4235,56.3443,56.3619,111305.0
2021-03-10 12:30:00,64.06,64.1,64.0,64.01,102788.0,56.3619,56.3971,56.3091,56.3179,102788.0
2021-03-10 12:40:00,64.01,64.18,64.01,64.12,398920.0,56.3179,56.4675,56.3179,56.4147,398920.0
2021-03-10 12:50:00,64.12,64.16,64.06,64.13,226438.0,56.4147,56.4499,56.3619,56.4235,226438.0
2021-03-10 13:00:00,64.14,64.23,63.9,64.23,641099.0,56.4323,56.5115,56.2211,56.5115,641099.0
2021-03-10 13:10:00,64.24,64.28,64.06,64.14,154647.0,56.5203,56.5555,56.3619,56.4323,154647.0
2021-03-10 13:20:00,64.13,64.2,64.12,64.19,211381.0,56.4235,56.4851,56.4147,56.4763,211381.0
2021-03-10 13:30:00,64.19,64.21,64.03,64.08,131143.0,56.4763,56.4939,56.3355,56.3795,131143.0
2021-03-10 13:40:00,64.08,64.15,64.0,64.08,212845.0,56.3795,56.4411,56.3091,56.3795,212845.0
2021-03-10 13:50:00,64.08,64.13,64.03,64.08,224770.0,56.3795,56.4235,56.3355,56.3795,224770.0
2021-03-10 14:00:00,64.08,64.15,64.03,64.09,236275.0,56.3795,56.4411,56.3355,56.3883,236275.0
2021-03-10 14:10:00,64.1,64.23,64.09,64.22,382504.0,56.3971,56.5115,56.3883,56.5027,382504.0
2021-03-10 14:20:00,64.22,64.25,64.17,64.25,220136.0,56.5027,56.5291,56.4587,56.5291,220136.0
2021-03-10 14:30:00,64.25,64.26,64.2,64.24,152628.0,56.5291,56.5379,56.4851,56.5203,152628.0
2021-03-10 14:40:00,64.25,64.36,64.22,64.36,195209.0,56.5291,56.6259,56.5027,56.6259,195209.0
2021-03-10 14:50:00,64.37,64.37,64.26,64.28,205494.0,56.6347,56.6347,56.5379,56.5555,205494.0
2021-03-10 15:00:00,64.28,64.33,64.21,64.26,157194.0,56.5555,56.5995,56.4939,56.5379,157194.0
2021-03-10 15:10:00,64.27,64.27,64.19,64.25,179718.0,56.5467,56.5467,56.4763,56.5291,179718.0
2021-03-10 15:20:00,64.25,64.27,64.21,64.22,95010.0,56.5291,56.5467,56.4939,56.5027,95010.0
2021-03-10 15:30:00,64.22,64.23,64.19,64.21,193179.0,56.5027,56.5115,56.4763,56.4939,193179.0
2021-03-10 15:40:00,64.21,64.28,64.18,64.27,349592.0,56.4939,56.5555,56.4675,56.5467,349592.0
2021-03-10 15:50:00,64.26,64.29,64.22,64.23,932774.0,56.5379,56.5643,56.5027,56.5115,932774.0
2021-03-11 09:30:00,65.69,65.71,65.53,65.58,294301.0,57.796,57.8136,57.6553,57.6992,294301.0
2021-03-11 09:40:00,65.58,65.62,65.44,65.48,194374.0,57.6992,57.7344,57.5761,57.6113,194374.0
2021-03-11 09:50:00,65.49,65.55,65.47,65.55,182090.0,57.6201,57.6728,57.6025,57.6728,182090.0
2021-03-11 10:00:00,65.56,65.72,65.55,65.58,371919.0,57.6816,57.8224,57.6728,57.6992,371919.0
2021-03-11 10:10:00,65.58,65.64,65.37,65.44,149921.0,57.6992,57.752,57.5145,57.5761,149921.0
2021-03-11 10:20:00,65.43,65.62,65.42,65.59,255330.0,57.5673,57.7344,57.5585,57.708,255330.0
2021-03-11 10:30:00,65.59,65.75,65.58,65.72,429528.0,57.708,57.8488,57.6992,57.8224,429528.0
2021-03-11 10:40:00,65.72,65.83,65.72,65.82,141349.0,57.8224,57.9192,57.8224,57.9104,141349.0
2021-03-11 10:50:00,65.83,65.94,65.82,65.94,149482.0,57.9192,58.016,57.9104,58.016,149482.0
2021-03-11 11:00:00,65.94,65.97,65.9,65.92,251499.0,58.016,58.0424,57.9808,57.9984,251499.0
2021-03-11 11:10:00,65.93,65.99,65.92,65.96,157241.0,58.0072,58.06,57.9984,58.0336,157241.0
2021-03-11 11:20:00,65.95,65.99,65.93,65.96,101995.0,58.0248,58.06,58.0072,58.0336,101995.0
2021-03-11 11:30:00,65.96,66.01,65.93,65.98,91728.0,58.0336,58.0776,58.0072,58.0512,91728.0
2021-03-11 11:40:00,65.98,66.07,65.97,66.06,84948.0,58.0512,58.1304,58.0424,58.1216,84948.0
2021-03-11 11:50:00,66.07,66.12,65.99,65.99,103790.0,58.1304,58.1744,58.06,58.06,103790.0
2021-03-11 12:00:00,65.99,66.07,65.95,66.06,107022.0,58.06,58.1304,58.0248,58.1216,107022.0
2021-03-11 12:10:00,66.06,66.1,66.04,66.06,132274.0,58.1216,58.1568,58.104,58.1216,132274.0
2021-03-11 12:20:00,66.06,66.09,66.05,66.09,94918.0,58.1216,58.148,58.1128,58.148,94918.0
2021-03-11 12:30:00,66.09,66.1,66.02,66.08,100235.0,58.148,58.1568,58.0864,58.1392,100235.0
2021-03-11 12:40:00,66.07,66.09,66.01,66.09,104163.0,58.1304,58.148,58.0776,58.148,104163.0
2021-03-11 12:50:00,66.08,66.09,66.0,66.07,78697.0,58.1392,58.148,58.0688,58.1304,78697.0
2021-03-11 13:00:00,66.06,66.24,66.05,66.19,173971.0,58.1216,58.2799,58.1128,58.2359,173971.0
2021-03-11 13:10:00,66.19,66.23,66.16,66.17,81853.0,58.2359,58.2711,58.2095,58.2183,81853.0
2021-03-11 13:20:00,66.16,66.2,66.12,66.15,127815.0,58.2095,58.2447,58.1744,58.2007,127815.0
2021-03-11 13:30:00,66.16,66.18,66.1,66.13,67379.0,58.2095,58.2271,58.1568,58.1832,67379.0
2021-03-11 13:40:00,66.13,66.15,66.08,66.09,152691.0,58.1832,58.2007,58.1392,58.148,152691.0
2021-03-11 13:50:00,66.1,66.13,66.03,66.05,128208.0,58.1568,58.1832,58.0952,58.1128,128208.0
2021-03-11 14:00:00,66.06,66.14,66.06,66.1,128133.0,58.1216,58.1919,58.1216,58.1568,128133.0
2021-03-11 14:10:00,66.09,66.14,66.07,66.13,391784.0,58.148,58.1919,58.1304,58.1832,391784.0
2021-03-11 14:20:00,66.14,66.16,66.12,66.15,74161.0,58.1919,58.2095,58.1744,58.2007,74161.0
2021-03-11 14:30:00,66.14,66.16,66.05,66.09,431183.0,58.1919,58.2095,58.1128,58.148,431183.0
2021-03-11 14:40:00,66.09,66.12,66.06,66.06,200214.0,58.148,58.1744,58.1216,58.1216,200214.0
2021-03-11 14:50:00,66.05,66.08,66.03,66.05,230688.0,58.1128,58.1392,58.0952,58.1128,230688.0
2021-03-11 15:00:00,66.05,66.06,66.0,66.03,351302.0,58.1128,58.1216,58.0688,58.0952,351302.0
2021-03-11 15:10:00,66.03,66.09,66.01,66.08,88204.0,58.0952,58.148,58.0776,58.1392,88204.0
2021-03-11 15:20:00,66.08,66.18,66.07,66.17,173013.0,58.1392,58.2271,58.1304,58.2183,173013.0
2021-03-11 15:30:00,66.17,66.17,66.11,66.16,246029.0,58.2183,58.2183,58.1656,58.2095,246029.0
2021-03-11 15:40:00,66.15,66.17,66.13,66.15,213061.0,58.2007,58.2183,58.1832,58.2007,213061.0
2021-03-11 15:50:00,66.15,66.21,66.12,66.21,878789.0,58.2007,58.2535,58.1744,58.2535,878789.0
2021-03-12 09:30:00,64.91,64.94,64.71,64.75,668425.0,57.1098,57.1362,56.9338,56.969,668425.0
2021-03-12 09:40:00,64.74,64.97,64.72,64.95,557754.0,56.9602,57.1625,56.9426,57.145,557754.0
2021-03-12 09:50:00,64.95,65.05,64.95,65.05,290661.0,57.145,57.2329,57.145,57.2329,290661.0
2021-03-12 10:00:00,65.06,65.06,64.95,64.99,190270.0,57.2417,57.2417,57.145,57.1801,190270.0
2021-03-12 10:10:00,64.99,65.0,64.84,64.84,260979.0,57.1801,57.1889,57.0482,57.0482,260979.0
2021-03-12 10:20:00,64.83,64.87,64.62,64.67,349922.0,57.0394,57.0746,56.8546,56.8986,349922.0
2021-03-12 10:30:00,64.67,64.82,64.62,64.78,304898.0,56.8986,57.0306,56.8546,56.9954,304898.0
2021-03-12 10:40:00,64.78,64.89,64.78,64.87,216508.0,56.9954,57.0922,56.9954,57.0746,216508.0
2021-03-12 10:50:00,64.87,64.88,64.72,64.8,668195.0,57.0746,57.0834,56.9426,57.013,668195.0
2021-03-12 11:00:00,64.8,64.85,64.73,64.84,231157.0,57.013,57.057,56.9514,57.0482,231157.0
2021-03-12 11:10:00,64.84,64.87,64.82,64.82,195565.0,57.0482,57.0746,57.0306,57.0306,195565.0
2021-03-12 11:20:00,64.83,64.92,64.82,64.91,88775.0,57.0394,57.1186,57.0306,57.1098,88775.0
2021-03-12 11:30:00,64.92,64.98,64.88,64.96,181760.0,57.1186,57.1713,57.0834,57.1537,181760.0
2021-03-12 11:40:00,64.95,65.04,64.93,65.01,146591.0,57.145,57.2241,57.1274,57.1977,146591.0
2021-03-12 11:50:00,65.01,65.09,64.98,65.0,221749.0,57.1977,57.2681,57.1713,57.1889,221749.0
2021-03-12 12:00:00,65.0,65.02,64.93,64.97,496044.0,57.1889,57.2065,57.1274,57.1625,496044.0
2021-03-12 12:10:00,64.97,65.02,64.95,64.99,120777.0,57.1625,57.2065,57.145,57.1801,120777.0
2021-03-12 12:20:00,65.0,65.01,64.95,64.99,77715.0,57.1889,57.1977,57.145,57.1801,77715.0
2021-03-12 12:30:00,64.99,65.07,64.98,65.03,103727.0,57.1801,57.2505,57.1713,57.2153,103727.0
2021-03-12 12:40:00,65.04,65.04,64.94,64.95,99872.0,57.2241,57.2241,57.1362,57.145,99872.0
2021-03-12 12:50:00,64.95,64.95,64.86,64.87,110939.0,57.145,57.145,57.0658,57.0746,110939.0
2021-03-12 13:00:00,64.87,64.9,64.83,64.88,174990.0,57.0746,57.101,57.0394,57.0834,174990.0
2021-03-12 13:10:00,64.88,64.91,64.85,64.86,133107.0,57.0834,57.1098,57.057,57.0658,133107.0
2021-03-12 13:20:00,64.87,64.9,64.86,64.9,121478.0,57.0746,57.101,57.0658,57.101,121478.0
2021-03-12 13:30:00,64.9,64.92,64.86,64.89,219630.0,57.101,57.1186,57.0658,57.0922,219630.0
2021-03-12 13:40:00,64.89,64.9,64.83,64.85,123203.0,57.0922,57.101,57.0394,57.057,123203.0
2021-03-12 13:50:00,64.85,64.92,64.85,64.89,99415.0,57.057,57.1186,57.057,57.0922,99415.0
2021-03-12 14:00:00,64.89,64.93,64.88,64.91,140626.0,57.0922,57.1274,57.0834,57.1098,140626.0
2021-03-12 14:10:00,64.9,64.93,64.89,64.91,217071.0,57.101,57.1274,57.0922,57.1098,217071.0
2021-03-12 14:20:00,64.92,64.93,64.88,64.92,246875.0,57.1186,57.1274,57.0834,57.1186,246875.0
2021-03-12 14:30:00,64.93,64.96,64.91,64.95,191326.0,57.1274,57.1537,57.1098,57.145,191326.0
2021-03-12 14:40:00,64.95,65.01,64.95,64.98,274377.0,57.145,57.1977,57.145,57.1713,274377.0
2021-03-12 14:50:00,64.97,65.01,64.95,64.96,931413.0,57.1625,57.1977,57.145,57.1537,931413.0
2021-03-12 15:00:00,64.95,64.97,64.91,64.93,225229.0,57.145,57.1625,57.1098,57.1274,225229.0
2021-03-12 15:10:00,64.92,64.95,64.89,64.95,196541.0,57.1186,57.145,57.0922,57.145,196541.0
2021-03-12 15:20:00,64.95,64.97,64.94,64.95,260673.0,57.145,57.1625,57.1362,57.145,260673.0
2021-03-12 15:30:00,64.95,65.05,64.94,65.04,358279.0,57.145,57.2329,57.1362,57.2241,358279.0
2021-03-12 15:40:00,65.05,65.07,65.03,65.05,494908.0,57.2329,57.2505,57.2153,57.2329,494908.0
2021-03-12 15:50:00,65.04,65.08,65.01,65.07,445292.0,57.2241,57.2593,57.1977,57.2505,445292.0
2021-03-15 09:30:00,64.8,64.87,64.66,64.78,229217.0,57.013,57.0746,56.8898,56.9954,229217.0
2021-03-15 09:40:00,64.78,64.79,64.69,64.76,225365.0,56.9954,57.0042,56.9162,56.9778,225365.0
2021-03-15 09:50:00,64.76,64.93,64.75,64.88,279142.0,56.9778,57.1274,56.969,57.0834,279142.0
2021-03-15 10:00:00,64.88,64.92,64.84,64.86,231501.0,57.0834,57.1186,57.0482,57.0658,231501.0
2021-03-15 10:10:00,64.87,64.97,64.85,64.93,213910.0,57.0746,57.1625,57.057,57.1274,213910.0
2021-03-15 10:20:00,64.93,64.94,64.81,64.85,178746.0,57.1274,57.1362,57.0218,57.057,178746.0
2021-03-15 10:30:00,64.85,64.92,64.8,64.88,263269.0,57.057,57.1186,57.013,57.0834,263269.0
2021-03-15 10:40:00,64.87,65.04,64.87,65.02,281778.0,57.0746,57.2241,57.0746,57.2065,281778.0
2021-03-15 10:50:00,65.03,65.1,65.0,65.05,188599.0,57.2153,57.2769,57.1889,57.2329,188599.0
2021-03-15 11:00:00,65.05,65.08,65.02,65.04,123104.0,57.2329,57.2593,57.2065,57.2241,123104.0
2021-03-15 11:10:00,65.06,65.06,65.01,65.02,45402.0,57.2417,57.2417,57.1977,57.2065,45402.0
2021-03-15 11:20:00,65.01,65.01,64.83,64.84,217545.0,57.1977,57.1977,57.0394,57.0482,217545.0
2021-03-15 11:30:00,64.84,64.84,64.65,64.73,132066.0,57.0482,57.0482,56.881,56.9514,132066.0
2021-03-15 11:40:00,64.73,64.82,64.72,64.8,107805.0,56.9514,57.0306,56.9426,57.013,107805.0
2021-03-15 11:50:00,64.8,64.88,64.76,64.84,83316.0,57.013,57.0834,56.9778,57.0482,83316.0
2021-03-15 12:00:00,64.84,64.92,64.82,64.88,108776.0,57.0482,57.1186,57.0306,57.0834,108776.0
2021-03-15 12:10:00,64.88,64.93,64.87,64.88,84362.0,57.0834,57.1274,57.0746,57.0834,84362.0
2021-03-15 12:20:00,64.89,64.96,64.89,64.96,172450.0,57.0922,57.1537,57.0922,57.1537,172450.0
2021-03-15 12:30:00,64.96,65.03,64.94,65.0,87630.0,57.1537,57.2153,57.1362,57.1889,87630.0
2021-03-15 12:40:00,65.0,65.04,64.98,65.03,144865.0,57.1889,57.2241,57.1713,57.2153,144865.0
2021-03-15 12:50:00,65.03,65.06,65.0,65.05,130101.0,57.2153,57.2417,57.1889,57.2329,130101.0
2021-03-15 13:00:00,65.05,65.07,65.04,65.05,112024.0,57.2329,57.2505,57.2241,57.2329,112024.0
2021-03-15 13:10:00,65.04,65.06,64.99,65.06,57985.0,57.2241,57.2417,57.1801,57.2417,57985.0
2021-03-15 13:20:00,65.05,65.09,65.03,65.08,148023.0,57.2329,57.2681,57.2153,57.2593,148023.0
2021-03-15 13:30:00,65.07,65.08,65.04,65.07,109561.0,57.2505,57.2593,57.2241,57.2505,109561.0
2021-03-15 13:40:00,65.07,65.13,65.06,65.13,96858.0,57.2505,57.3033,57.2417,57.3033,96858.0
2021-03-15 13:50:00,65.13,65.16,65.12,65.16,161011.0,57.3033,57.3297,57.2945,57.3297,161011.0
2021-03-15 14:00:00,65.15,65.2,65.15,65.19,53639.0,57.3209,57.3649,57.3209,57.3561,53639.0
2021-03-15 14:10:00,65.19,65.21,65.18,65.2,134585.0,57.3561,57.3737,57.3473,57.3649,134585.0
2021-03-15 14:20:00,65.2,65.24,65.19,65.21,152771.0,57.3649,57.4001,57.3561,57.3737,152771.0
2021-03-15 14:30:00,65.22,65.24,65.19,65.22,67495.0,57.3825,57.4001,57.3561,57.3825,67495.0
2021-03-15 14:40:00,65.22,65.24,65.19,65.2,102905.0,57.3825,57.4001,57.3561,57.3649,102905.0
2021-03-15 14:50:00,65.21,65.22,65.15,65.17,170674.0,57.3737,57.3825,57.3209,57.3385,170674.0
2021-03-15 15:00:00,65.18,65.21,65.17,65.21,110215.0,57.3473,57.3737,57.3385,57.3737,110215.0
2021-03-15 15:10:00,65.21,65.22,65.18,65.18,73565.0,57.3737,57.3825,57.3473,57.3473,73565.0
2021-03-15 15:20:00,65.19,65.19,65.12,65.14,83706.0,57.3561,57.3561,57.2945,57.3121,83706.0
2021-03-15 15:30:00,65.14,65.19,65.13,65.19,213206.0,57.3121,57.3561,57.3033,57.3561,213206.0
2021-03-15 15:40:00,65.19,65.23,65.17,65.22,248736.0,57.3561,57.3913,57.3385,57.3825,248736.0
2021-03-15 15:50:00,65.22,65.27,65.19,65.22,655651.0,57.3825,57.4265,57.3561,57.3825,655651.0
2021-03-16 09:30:00,65.53,65.57,65.44,65.52,600718.0,57.6553,57.6904,57.5761,57.6465,600718.0
2021-03-16 09:40:00,65.52,65.68,65.5,65.62,422778.0,57.6465,57.7872,57.6289,57.7344,422778.0
2021-03-16 09:50:00,65.62,65.63,65.5,65.54,115954.0,57.7344,57.7432,57.6289,57.6641,115954.0
2021-03-16 10:00:00,65.55,65.64,65.53,65.64,238224.0,57.6728,57.752,57.6553,57.752,238224.0
2021-03-16 10:10:00,65.64,65.66,65.59,65.66,194867.0,57.752,57.7696,57.708,57.7696,194867.0
2021-03-16 10:20:00,65.65,65.74,65.64,65.73,88649.0,57.7608,57.84,57.752,57.8312,88649.0
2021-03-16 10:30:00,65.74,65.78,65.72,65.73,135565.0,57.84,57.8752,57.8224,57.8312,135565.0
2021-03-16 10:40:00,65.73,65.74,65.66,65.69,261107.0,57.8312,57.84,57.7696,57.796,261107.0
2021-03-16 10:50:00,65.7,65.74,65.66,65.67,208496.0,57.8048,57.84,57.7696,57.7784,208496.0
2021-03-16 11:00:00,65.66,65.67,65.6,65.61,93820.0,57.7696,57.7784,57.7168,57.7256,93820.0
2021-03-16 11:10:00,65.61,65.67,65.6,65.62,291603.0,57.7256,57.7784,57.7168,57.7344,291603.0
2021-03-16 11:20:00,65.63,65.66,65.62,65.64,160321.0,57.7432,57.7696,57.7344,57.752,160321.0
2021-03-16 11:30:00,65.64,65.66,65.59,65.59,88304.0,57.752,57.7696,57.708,57.708,88304.0
2021-03-16 11:40:00,65.59,65.63,65.56,65.59,125675.0,57.708,57.7432,57.6816,57.708,125675.0
2021-03-16 11:50:00,65.59,65.64,65.56,65.63,86653.0,57.708,57.752,57.6816,57.7432,86653.0
2021-03-16 12:00:00,65.63,65.68,65.62,65.68,196350.0,57.7432,57.7872,57.7344,57.7872,196350.0
2021-03-16 12:10:00,65.68,65.68,65.58,65.59,114145.0,57.7872,57.7872,57.6992,57.708,114145.0
2021-03-16 12:20:00,65.59,65.61,65.48,65.53,190390.0,57.708,57.7256,57.6113,57.6553,190390.0
2021-03-16 12:30:00,65.53,65.58,65.52,65.56,133887.0,57.6553,57.6992,57.6465,57.6816,133887.0
2021-03-16 12:40:00,65.55,65.59,65.53,65.53,138679.0,57.6728,57.708,57.6553,57.6553,138679.0
2021-03-16 12:50:00,65.52,65.58,65.52,65.57,148066.0,57.6465,57.6992,57.6465,57.6904,148066.0
2021-03-16 13:00:00,65.56,65.73,65.56,65.66,268876.0,57.6816,57.8312,57.6816,57.7696,268876.0
2021-03-16 13:10:00,65.66,65.67,65.62,65.67,207122.0,57.7696,57.7784,57.7344,57.7784,207122.0
2021-03-16 13:20:00,65.67,65.67,65.62,65.63,103324.0,57.7784,57.7784,57.7344,57.7432,103324.0
2021-03-16 13:30:00,65.63,65.64,65.54,65.55,127412.0,57.7432,57.752,57.6641,57.6728,127412.0
2021-03-16 13:40:00,65.54,65.55,65.47,65.48,75296.0,57.6641,57.6728,57.6025,57.6113,75296.0
2021-03-16 13:50:00,65.48,65.5,65.45,65.47,158952.0,57.6113,57.6289,57.5849,57.6025,158952.0
2021-03-16 14:00:00,65.46,65.52,65.43,65.47,139091.0,57.5937,57.6465,57.5673,57.6025,139091.0
2021-03-16 14:10:00,65.48,65.5,65.45,65.47,113749.0,57.6113,57.6289,57.5849,57.6025,113749.0
2021-03-16 14:20:00,65.46,65.46,65.32,65.33,101542.0,57.5937,57.5937,57.4705,57.4793,101542.0
2021-03-16 14:30:00,65.31,65.39,65.31,65.34,128061.0,57.4617,57.5321,57.4617,57.4881,128061.0
2021-03-16 14:40:00,65.35,65.37,65.27,65.33,470276.0,57.4969,57.5145,57.4265,57.4793,470276.0
2021-03-16 14:50:00,65.33,65.43,65.32,65.42,98566.0,57.4793,57.5673,57.4705,57.5585,98566.0
2021-03-16 15:00:00,65.42,65.46,65.36,65.45,272819.0,57.5585,57.5937,57.5057,57.5849,272819.0
2021-03-16 15:10:00,65.45,65.5,65.44,65.5,361152.0,57.5849,57.6289,57.5761,57.6289,361152.0
2021-03-16 15:20:00,65.5,65.57,65.49,65.52,525710.0,57.6289,57.6904,57.6201,57.6465,525710.0
2021-03-16 15:30:00,65.52,65.61,65.52,65.59,477511.0,57.6465,57.7256,57.6465,57.708,477511.0
2021-03-16 15:40:00,65.59,65.61,65.54,65.55,648920.0,57.708,57.7256,57.6641,57.6728,648920.0
2021-03-16 15:50:00,65.55,65.6,65.49,65.57,1722111.0,57.6728,57.7168,57.6201,57.6904,1722111.0
2021-03-17 09:30:00,64.74,64.76,64.6,64.64,583652.0,56.9602,56.9778,56.837,56.8722,583652.0
2021-03-17 09:40:00,64.66,64.8,64.65,64.78,127038.0,56.8898,57.013,56.881,56.9954,127038.0
2021-03-17 09:50:00,64.77,64.78,64.71,64.77,67667.0,56.9866,56.9954,56.9338,56.9866,67667.0
2021-03-17 10:00:00,64.76,64.78,64.67,64.7,326339.0,56.9778,56.9954,56.8986,56.925,326339.0
2021-03-17 10:10:00,64.7,64.85,64.7,64.83,184355.0,56.925,57.057,56.925,57.0394,184355.0
2021-03-17 10:20:00,64.83,64.87,64.77,64.84,125845.0,57.0394,57.0746,56.9866,57.0482,125845.0
2021-03-17 10:30:00,64.83,64.87,64.78,64.83,205181.0,57.0394,57.0746,56.9954,57.0394,205181.0
2021-03-17 10:40:00,64.83,64.83,64.66,64.67,86946.0,57.0394,57.0394,56.8898,56.8986,86946.0
2021-03-17 10:50:00,64.68,64.73,64.65,64.7,144099.0,56.9074,56.9514,56.881,56.925,144099.0
2021-03-17 11:00:00,64.7,64.72,64.63,64.7,147471.0,56.925,56.9426,56.8634,56.925,147471.0
2021-03-17 11:10:00,64.7,64.76,64.68,64.76,158456.0,56.925,56.9778,56.9074,56.9778,158456.0
2021-03-17 11:20:00,64.77,64.79,64.73,64.77,71687.0,56.9866,57.0042,56.9514,56.9866,71687.0
2021-03-17 11:30:00,64.76,64.77,64.66,64.67,197330.0,56.9778,56.9866,56.8898,56.8986,197330.0
2021-03-17 11:40:00,64.67,64.7,64.64,64.69,83366.0,56.8986,56.925,56.8722,56.9162,83366.0
2021-03-17 11:50:00,64.69,64.74,64.65,64.66,116683.0,56.9162,56.9602,56.881,56.8898,116683.0
2021-03-17 12:00:00,64.66,64.77,64.64,64.76,107929.0,56.8898,56.9866,56.8722,56.9778,107929.0
2021-03-17 12:10:00,64.76,64.81,64.74,64.81,113538.0,56.9778,57.0218,56.9602,57.0218,113538.0
2021-03-17 12:20:00,64.81,64.88,64.77,64.86,191709.0,57.0218,57.0834,56.9866,57.0658,191709.0
2021-03-17 12:30:00,64.87,64.87,64.77,64.8,86940.0,57.0746,57.0746,56.9866,57.013,86940.0
2021-03-17 12:40:00,64.79,64.81,64.75,64.79,152051.0,57.0042,57.0218,56.969,57.0042,152051.0
2021-03-17 12:50:00,64.8,64.82,64.75,64.77,123267.0,57.013,57.0306,56.969,56.9866,123267.0
2021-03-17 13:00:00,64.76,64.84,64.75,64.82,142254.0,56.9778,57.0482,56.969,57.0306,142254.0
2021-03-17 13:10:00,64.81,64.91,64.8,64.9,200206.0,57.0218,57.1098,57.013,57.101,200206.0
2021-03-17 13:20:00,64.9,64.9,64.85,64.9,259580.0,57.101,57.101,57.057,57.101,259580.0
2021-03-17 13:30:00,64.9,64.92,64.87,64.91,200887.0,57.101,57.1186,57.0746,57.1098,200887.0
2021-03-17 13:40:00,64.9,64.91,64.88,64.91,119073.0,57.101,57.1098,57.0834,57.1098,119073.0
2021-03-17 13:50:00,64.91,64.91,64.86,64.89,210559.0,57.1098,57.1098,57.0658,57.0922,210559.0
2021-03-17 14:00:00,64.89,65.73,64.89,65.3,719086.0,57.0922,57.8312,57.0922,57.4529,719086.0
2021-03-17 14:10:00,65.3,65.53,65.29,65.44,596371.0,57.4529,57.6553,57.4441,57.5761,596371.0
2021-03-17 14:20:00,65.46,65.46,65.27,65.27,626073.0,57.5937,57.5937,57.4265,57.4265,626073.0
2021-03-17 14:30:00,65.26,65.55,65.24,65.54,506201.0,57.4177,57.6728,57.4001,57.6641,506201.0
2021-03-17 14:40:00,65.53,65.8,65.52,65.72,293109.0,57.6553,57.8928,57.6465,57.8224,293109.0
2021-03-17 14:50:00,65.71,65.81,65.7,65.77,418390.0,57.8136,57.9016,57.8048,57.8664,418390.0
2021-03-17 15:00:00,65.76,65.88,65.73,65.87,317004.0,57.8576,57.9632,57.8312,57.9544,317004.0
2021-03-17 15:10:00,65.86,65.89,65.75,65.77,199983.0,57.9456,57.972,57.8488,57.8664,199983.0
2021-03-17 15:20:00,65.77,65.77,65.67,65.73,133087.0,57.8664,57.8664,57.7784,57.8312,133087.0
2021-03-17 15:30:00,65.73,65.86,65.69,65.71,177893.0,57.8312,57.9456,57.796,57.8136,177893.0
2021-03-17 15:40:00,65.7,65.78,65.65,65.68,244885.0,57.8048,57.8752,57.7608,57.7872,244885.0
2021-03-17 15:50:00,65.67,65.67,65.57,65.57,777838.0,57.7784,57.7784,57.6904,57.6904,777838.0
2021-03-18 09:30:00,65.05,65.12,64.95,65.01,1075959.0,57.2329,57.2945,57.145,57.1977,1075959.0
2021-03-18 09:40:00,65.01,65.11,64.86,64.87,302289.0,57.1977,57.2857,57.0658,57.0746,302289.0
2021-03-18 09:50:00,64.85,65.01,64.82,65.01,356632.0,57.057,57.1977,57.0306,57.1977,356632.0
2021-03-18 10:00:00,65.01,65.03,64.91,64.95,410288.0,57.1977,57.2153,57.1098,57.145,410288.0
2021-03-18 10:10:00,64.95,64.96,64.84,64.91,212794.0,57.145,57.1537,57.0482,57.1098,212794.0
2021-03-18 10:20:00,64.93,65.02,64.88,64.97,167711.0,57.1274,57.2065,57.0834,57.1625,167711.0
2021-03-18 10:30:00,64.95,65.1,64.89,65.09,121173.0,57.145,57.2769,57.0922,57.2681,121173.0
2021-03-18 10:40:00,65.09,65.12,64.98,64.98,189652.0,57.2681,57.2945,57.1713,57.1713,189652.0
2021-03-18 10:50:00,64.98,65.09,64.93,65.05,188977.0,57.1713,57.2681,57.1274,57.2329,188977.0
2021-03-18 11:00:00,65.04,65.14,65.02,65.12,161991.0,57.2241,57.3121,57.2065,57.2945,161991.0
2021-03-18 11:10:00,65.11,65.12,65.01,65.08,97964.0,57.2857,57.2945,57.1977,57.2593,97964.0
2021-03-18 11:20:00,65.07,65.12,65.02,65.11,150911.0,57.2505,57.2945,57.2065,57.2857,150911.0
2021-03-18 11:30:00,65.12,65.14,65.06,65.1,157356.0,57.2945,57.3121,57.2417,57.2769,157356.0
2021-03-18 11:40:00,65.11,65.14,65.08,65.1,140194.0,57.2857,57.3121,57.2593,57.2769,140194.0
2021-03-18 11:50:00,65.1,65.15,65.05,65.13,359746.0,57.2769,57.3209,57.2329,57.3033,359746.0
2021-03-18 12:00:00,65.13,65.21,65.11,65.19,223020.0,57.3033,57.3737,57.2857,57.3561,223020.0
2021-03-18 12:10:00,65.19,65.21,65.14,65.14,208965.0,57.3561,57.3737,57.3121,57.3121,208965.0
2021-03-18 12:20:00,65.14,65.22,65.13,65.17,203740.0,57.3121,57.3825,57.3033,57.3385,203740.0
2021-03-18 12:30:00,65.18,65.19,65.04,65.06,274757.0,57.3473,57.3561,57.2241,57.2417,274757.0
2021-03-18 12:40:00,65.06,65.07,64.98,64.98,158635.0,57.2417,57.2505,57.1713,57.1713,158635.0
2021-03-18 12:50:00,64.98,64.98,64.84,64.84,117879.0,57.1713,57.1713,57.0482,57.0482,117879.0
2021-03-18 13:00:00,64.84,64.95,64.84,64.9,108631.0,57.0482,57.145,57.0482,57.101,108631.0
2021-03-18 13:10:00,64.91,65.01,64.88,65.0,113307.0,57.1098,57.1977,57.0834,57.1889,113307.0
2021-03-18 13:20:00,65.0,65.05,64.98,65.01,125755.0,57.1889,57.2329,57.1713,57.1977,125755.0
2021-03-18 13:30:00,65.0,65.06,64.97,65.05,108700.0,57.1889,57.2417,57.1625,57.2329,108700.0
2021-03-18 13:40:00,65.03,65.06,65.0,65.02,58035.0,57.2153,57.2417,57.1889,57.2065,58035.0
2021-03-18 13:50:00,65.03,65.08,65.02,65.06,71799.0,57.2153,57.2593,57.2065,57.2417,71799.0
2021-03-18 14:00:00,65.07,65.07,64.99,65.01,141696.0,57.2505,57.2505,57.1801,57.1977,141696.0
2021-03-18 14:10:00,65.0,65.01,64.84,64.86,163544.0,57.1889,57.1977,57.0482,57.0658,163544.0
2021-03-18 14:20:00,64.86,64.89,64.81,64.81,175953.0,57.0658,57.0922,57.0218,57.0218,175953.0
2021-03-18 14:30:00,64.81,64.85,64.65,64.68,252809.0,57.0218,57.057,56.881,56.9074,252809.0
2021-03-18 14:40:00,64.69,64.7,64.58,64.7,182413.0,56.9162,56.925,56.8194,56.925,182413.0
2021-03-18 14:50:00,64.7,64.72,64.64,64.7,172727.0,56.925,56.9426,56.8722,56.925,172727.0
2021-03-18 15:00:00,64.69,64.73,64.62,64.67,212161.0,56.9162,56.9514,56.8546,56.8986,212161.0
2021-03-18 15:10:00,64.68,64.72,64.6,64.63,172237.0,56.9074,56.9426,56.837,56.8634,172237.0
2021-03-18 15:20:00,64.63,64.65,64.53,64.62,314854.0,56.8634,56.881,56.7754,56.8546,314854.0
2021-03-18 15:30:00,64.62,64.63,64.51,64.51,234093.0,56.8546,56.8634,56.7578,56.7578,234093.0
2021-03-18 15:40:00,64.52,64.53,64.41,64.42,278211.0,56.7666,56.7754,56.6698,56.6786,278211.0
2021-03-18 15:50:00,64.42,64.51,64.41,64.49,542731.0,56.6786,56.7578,56.6698,56.7402,542731.0
2021-03-19 09:30:00,64.57,64.71,64.54,64.64,726067.0,56.8106,56.9338,56.7842,56.8722,726067.0
2021-03-19 09:40:00,64.63,64.63,64.42,64.45,326873.0,56.8634,56.8634,56.6786,56.705,326873.0
2021-03-19 09:50:00,64.45,64.62,64.45,64.57,329500.0,56.705,56.8546,56.705,56.8106,329500.0
2021-03-19 10:00:00,64.56,64.57,64.33,64.46,715628.0,56.8018,56.8106,56.5995,56.7138,715628.0
2021-03-19 10:10:00,64.47,64.62,64.41,64.62,697709.0,56.7226,56.8546,56.6698,56.8546,697709.0
2021-03-19 10:20:00,64.62,64.74,64.6,64.7,293986.0,56.8546,56.9602,56.837,56.925,293986.0
2021-03-19 10:30:00,64.71,64.79,64.58,64.79,215689.0,56.9338,57.0042,56.8194,57.0042,215689.0
2021-03-19 10:40:00,64.79,64.87,64.76,64.76,225983.0,57.0042,57.0746,56.9778,56.9778,225983.0
2021-03-19 10:50:00,64.76,64.86,64.76,64.81,214665.0,56.9778,57.0658,56.9778,57.0218,214665.0
2021-03-19 11:00:00,64.82,64.83,64.74,64.77,323522.0,57.0306,57.0394,56.9602,56.9866,323522.0
2021-03-19 11:10:00,64.77,64.8,64.72,64.75,236766.0,56.9866,57.013,56.9426,56.969,236766.0
2021-03-19 11:20:00,64.75,64.77,64.59,64.7,176230.0,56.969,56.9866,56.8282,56.925,176230.0
2021-03-19 11:30:00,64.71,64.84,64.68,64.82,320451.0,56.9338,57.0482,56.9074,57.0306,320451.0
2021-03-19 11:40:00,64.82,64.9,64.81,64.89,338485.0,57.0306,57.101,57.0218,57.0922,338485.0
2021-03-19 11:50:00,64.89,64.98,64.85,64.94,81904.0,57.0922,57.1713,57.057,57.1362,81904.0
2021-03-19 12:00:00,64.94,65.02,64.94,65.01,98093.0,57.1362,57.2065,57.1362,57.1977,98093.0
2021-03-19 12:10:00,65.0,65.02,64.96,65.02,146847.0,57.1889,57.2065,57.1537,57.2065,146847.0
2021-03-19 12:20:00,65.01,65.04,64.96,64.97,106644.0,57.1977,57.2241,57.1537,57.1625,106644.0
2021-03-19 12:30:00,64.97,65.03,64.96,64.97,108672.0,57.1625,57.2153,57.1537,57.1625,108672.0
2021-03-19 12:40:00,64.96,65.11,64.96,65.1,91310.0,57.1537,57.2857,57.1537,57.2769,91310.0
2021-03-19 12:50:00,65.09,65.15,65.07,65.15,117816.0,57.2681,57.3209,57.2505,57.3209,117816.0
2021-03-19 13:00:00,65.14,65.15,65.06,65.1,129430.0,57.3121,57.3209,57.2417,57.2769,129430.0
2021-03-19 13:10:00,65.1,65.16,65.09,65.13,107589.0,57.2769,57.3297,57.2681,57.3033,107589.0
2021-03-19 13:20:00,65.14,65.16,65.12,65.15,82654.0,57.3121,57.3297,57.2945,57.3209,82654.0
2021-03-19 13:30:00,65.15,65.16,65.04,65.08,267044.0,57.3209,57.3297,57.2241,57.2593,267044.0
2021-03-19 13:40:00,65.09,65.13,65.07,65.13,81123.0,57.2681,57.3033,57.2505,57.3033,81123.0
2021-03-19 13:50:00,65.13,65.15,65.07,65.1,89720.0,57.3033,57.3209,57.2505,57.2769,89720.0
2021-03-19 14:00:00,65.11,65.16,65.11,65.11,265308.0,57.2857,57.3297,57.2857,57.2857,265308.0
2021-03-19 14:10:00,65.11,65.16,65.1,65.12,234802.0,57.2857,57.3297,57.2769,57.2945,234802.0
2021-03-19 14:20:00,65.12,65.15,65.08,65.15,123361.0,57.2945,57.3209,57.2593,57.3209,123361.0
2021-03-19 14:30:00,65.15,65.17,65.13,65.14,156502.0,57.3209,57.3385,57.3033,57.3121,156502.0
2021-03-19 14:40:00,65.14,65.15,65.11,65.15,101024.0,57.3121,57.3209,57.2857,57.3209,101024.0
2021-03-19 14:50:00,65.15,65.19,65.11,65.19,307087.0,57.3209,57.3561,57.2857,57.3561,307087.0
2021-03-19 15:00:00,65.18,65.19,65.09,65.1,173742.0,57.3473,57.3561,57.2681,57.2769,173742.0
2021-03-19 15:10:00,65.1,65.11,65.06,65.06,207119.0,57.2769,57.2857,57.2417,57.2417,207119.0
2021-03-19 15:20:00,65.06,65.1,65.05,65.09,196611.0,57.2417,57.2769,57.2329,57.2681,196611.0
2021-03-19 15:30:00,65.09,65.18,65.07,65.17,219141.0,57.2681,57.3473,57.2505,57.3385,219141.0
2021-03-19 15:40:00,65.17,65.19,65.11,65.14,317153.0,57.3385,57.3561,57.2857,57.3121,317153.0
2021-03-19 15:50:00,65.14,65.18,65.1,65.16,2053042.0,57.3121,57.3473,57.2769,57.3297,2053042.0
2021-03-22 09:30:00,64.84,64.95,64.81,64.85,502393.0,57.0482,57.145,57.0218,57.057,502393.0
2021-03-22 09:40:00,64.87,64.87,64.61,64.69,296108.0,57.0746,57.0746,56.8458,56.9162,296108.0
2021-03-22 09:50:00,64.69,64.87,64.68,64.78,126149.0,56.9162,57.0746,56.9074,56.9954,126149.0
2021-03-22 10:00:00,64.79,64.84,64.74,64.78,129586.0,57.0042,57.0482,56.9602,56.9954,129586.0
2021-03-22 10:10:00,64.79,64.84,64.75,64.83,133662.0,57.0042,57.0482,56.969,57.0394,133662.0
2021-03-22 10:20:00,64.83,64.89,64.8,64.86,252607.0,57.0394,57.0922,57.013,57.0658,252607.0
2021-03-22 10:30:00,64.86,64.9,64.82,64.87,313456.0,57.0658,57.101,57.0306,57.0746,313456.0
2021-03-22 10:40:00,64.87,64.98,64.83,64.95,269275.0,57.0746,57.1713,57.0394,57.145,269275.0
2021-03-22 10:50:00,64.96,64.97,64.88,64.89,100433.0,57.1537,57.1625,57.0834,57.0922,100433.0
2021-03-22 11:00:00,64.9,64.95,64.88,64.94,113188.0,57.101,57.145,57.0834,57.1362,113188.0
2021-03-22 11:10:00,64.95,64.97,64.86,64.89,126665.0,57.145,57.1625,57.0658,57.0922,126665.0
2021-03-22 11:20:00,64.9,64.98,64.9,64.95,187346.0,57.101,57.1713,57.101,57.145,187346.0
2021-03-22 11:30:00,64.95,65.01,64.94,64.97,85923.0,57.145,57.1977,57.1362,57.1625,85923.0
2021-03-22 11:40:00,64.97,65.0,64.95,64.98,114070.0,57.1625,57.1889,57.145,57.1713,114070.0
2021-03-22 11:50:00,64.99,64.99,64.94,64.95,82964.0,57.1801,57.1801,57.1362,57.145,82964.0
2021-03-22 12:00:00,64.96,65.0,64.94,65.0,99918.0,57.1537,57.1889,57.1362,57.1889,99918.0
2021-03-22 12:10:00,65.0,65.03,64.99,65.02,93465.0,57.1889,57.2153,57.1801,57.2065,93465.0
2021-03-22 12:20:00,65.01,65.11,65.0,65.1,88708.0,57.1977,57.2857,57.1889,57.2769,88708.0
2021-03-22 12:30:00,65.1,65.11,65.05,65.06,102355.0,57.2769,57.2857,57.2329,57.2417,102355.0
2021-03-22 12:40:00,65.06,65.13,65.04,65.12,365386.0,57.2417,57.3033,57.2241,57.2945,365386.0
2021-03-22 12:50:00,65.12,65.12,65.08,65.12,162662.0,57.2945,57.2945,57.2593,57.2945,162662.0
2021-03-22 13:00:00,65.12,65.12,65.06,65.06,137021.0,57.2945,57.2945,57.2417,57.2417,137021.0
2021-03-22 13:10:00,65.06,65.09,65.04,65.08,220275.0,57.2417,57.2681,57.2241,57.2593,220275.0
2021-03-22 13:20:00,65.08,65.11,65.07,65.07,135776.0,57.2593,57.2857,57.2505,57.2505,135776.0
2021-03-22 13:30:00,65.07,65.11,65.07,65.11,305563.0,57.2505,57.2857,57.2505,57.2857,305563.0
2021-03-22 13:40:00,65.11,65.14,65.1,65.14,134702.0,57.2857,57.3121,57.2769,57.3121,134702.0
2021-03-22 13:50:00,65.13,65.16,65.12,65.15,111824.0,57.3033,57.3297,57.2945,57.3209,111824.0
2021-03-22 14:00:00,65.14,65.17,65.13,65.17,93752.0,57.3121,57.3385,57.3033,57.3385,93752.0
2021-03-22 14:10:00,65.17,65.19,65.16,65.18,89196.0,57.3385,57.3561,57.3297,57.3473,89196.0
2021-03-22 14:20:00,65.18,65.19,65.13,65.17,113760.0,57.3473,57.3561,57.3033,57.3385,113760.0
2021-03-22 14:30:00,65.17,65.22,65.17,65.22,372967.0,57.3385,57.3825,57.3385,57.3825,372967.0
2021-03-22 14:40:00,65.22,65.22,65.19,65.2,94522.0,57.3825,57.3825,57.3561,57.3649,94522.0
2021-03-22 14:50:00,65.2,65.21,65.19,65.2,151281.0,57.3649,57.3737,57.3561,57.3649,151281.0
2021-03-22 15:00:00,65.2,65.22,65.18,65.21,146531.0,57.3649,57.3825,57.3473,57.3737,146531.0
2021-03-22 15:10:00,65.2,65.22,65.12,65.12,161163.0,57.3649,57.3825,57.2945,57.2945,161163.0
2021-03-22 15:20:00,65.12,65.13,65.08,65.09,548355.0,57.2945,57.3033,57.2593,57.2681,548355.0
2021-03-22 15:30:00,65.09,65.11,65.06,65.1,244151.0,57.2681,57.2857,57.2417,57.2769,244151.0
2021-03-22 15:40:00,65.09,65.1,65.05,65.05,187417.0,57.2681,57.2769,57.2329,57.2329,187417.0
2021-03-22 15:50:00,65.05,65.07,65.02,65.05,279032.0,57.2329,57.2505,57.2065,57.2329,279032.0
2021-03-23 09:30:00,64.27,64.28,64.14,64.25,278051.0,56.5467,56.5555,56.4323,56.5291,278051.0
2021-03-23 09:40:00,64.25,64.28,64.19,64.2,227967.0,56.5291,56.5555,56.4763,56.4851,227967.0
2021-03-23 09:50:00,64.2,64.21,64.12,64.2,263562.0,56.4851,56.4939,56.4147,56.4851,263562.0
2021-03-23 10:00:00,64.2,64.29,64.13,64.19,379767.0,56.4851,56.5643,56.4235,56.4763,379767.0
2021-03-23 10:10:00,64.2,64.32,64.2,64.28,136896.0,56.4851,56.5907,56.4851,56.5555,136896.0
2021-03-23 10:20:00,64.3,64.31,64.22,64.26,126024.0,56.5731,56.5819,56.5027,56.5379,126024.0
2021-03-23 10:30:00,64.26,64.26,64.08,64.11,157537.0,56.5379,56.5379,56.3795,56.4059,157537.0
2021-03-23 10:40:00,64.11,64.21,64.08,64.2,84966.0,56.4059,56.4939,56.3795,56.4851,84966.0
2021-03-23 10:50:00,64.21,64.31,64.19,64.28,341830.0,56.4939,56.5819,56.4763,56.5555,341830.0
2021-03-23 11:00:00,64.28,64.36,64.24,64.36,120309.0,56.5555,56.6259,56.5203,56.6259,120309.0
2021-03-23 11:10:00,64.35,64.43,64.33,64.39,74761.0,56.6171,56.6874,56.5995,56.6522,74761.0
2021-03-23 11:20:00,64.39,64.41,64.34,64.34,164081.0,56.6522,56.6698,56.6083,56.6083,164081.0
2021-03-23 11:30:00,64.35,64.4,64.24,64.25,74388.0,56.6171,56.661,56.5203,56.5291,74388.0
2021-03-23 11:40:00,64.25,64.28,64.21,64.24,95088.0,56.5291,56.5555,56.4939,56.5203,95088.0
2021-03-23 11:50:00,64.26,64.3,64.22,64.3,322355.0,56.5379,56.5731,56.5027,56.5731,322355.0
2021-03-23 12:00:00,64.3,64.35,64.18,64.25,206872.0,56.5731,56.6171,56.4675,56.5291,206872.0
2021-03-23 12:10:00,64.25,64.27,64.2,64.25,116384.0,56.5291,56.5467,56.4851,56.5291,116384.0
2021-03-23 12:20:00,64.26,64.33,64.24,64.27,79222.0,56.5379,56.5995,56.5203,56.5467,79222.0
2021-03-23 12:30:00,64.28,64.31,64.22,64.3,67281.0,56.5555,56.5819,56.5027,56.5731,67281.0
2021-03-23 12:40:00,64.31,64.32,64.27,64.3,68160.0,56.5819,56.5907,56.5467,56.5731,68160.0
2021-03-23 12:50:00,64.3,64.37,64.27,64.37,469981.0,56.5731,56.6347,56.5467,56.6347,469981.0
2021-03-23 13:00:00,64.37,64.38,64.3,64.33,316402.0,56.6347,56.6434,56.5731,56.5995,316402.0
2021-03-23 13:10:00,64.32,64.37,64.3,64.33,186660.0,56.5907,56.6347,56.5731,56.5995,186660.0
2021-03-23 13:20:00,64.33,64.34,64.25,64.27,88292.0,56.5995,56.6083,56.5291,56.5467,88292.0
2021-03-23 13:30:00,64.28,64.28,64.23,64.24,44734.0,56.5555,56.5555,56.5115,56.5203,44734.0
2021-03-23 13:40:00,64.23,64.24,64.17,64.23,123935.0,56.5115,56.5203,56.4587,56.5115,123935.0
2021-03-23 13:50:00,64.22,64.24,64.14,64.18,179385.0,56.5027,56.5203,56.4323,56.4675,179385.0
2021-03-23 14:00:00,64.18,64.21,64.13,64.21,101413.0,56.4675,56.4939,56.4235,56.4939,101413.0
2021-03-23 14:10:00,64.21,64.22,64.15,64.17,40635.0,56.4939,56.5027,56.4411,56.4587,40635.0
2021-03-23 14:20:00,64.18,64.23,64.16,64.2,124504.0,56.4675,56.5115,56.4499,56.4851,124504.0
2021-03-23 14:30:00,64.21,64.23,64.15,64.18,85225.0,56.4939,56.5115,56.4411,56.4675,85225.0
2021-03-23 14:40:00,64.19,64.19,64.12,64.17,897035.0,56.4763,56.4763,56.4147,56.4587,897035.0
2021-03-23 14:50:00,64.17,64.17,63.95,63.95,310666.0,56.4587,56.4587,56.2651,56.2651,310666.0
2021-03-23 15:00:00,63.95,64.03,63.93,63.99,101705.0,56.2651,56.3355,56.2475,56.3003,101705.0
2021-03-23 15:10:00,63.99,64.0,63.88,63.91,328152.0,56.3003,56.3091,56.2035,56.2299,328152.0
2021-03-23 15:20:00,63.91,63.91,63.84,63.87,163921.0,56.2299,56.2299,56.1683,56.1947,163921.0
2021-03-23 15:30:00,63.86,63.89,63.78,63.8,261349.0,56.1859,56.2123,56.1156,56.1331,261349.0
2021-03-23 15:40:00,63.8,63.9,63.78,63.87,299783.0,56.1331,56.2211,56.1156,56.1947,299783.0
2021-03-23 15:50:00,63.86,63.89,63.8,63.84,665900.0,56.1859,56.2123,56.1331,56.1683,665900.0
2021-03-24 09:30:00,63.48,63.53,63.32,63.33,368487.0,55.8516,55.8956,55.7108,55.7196,368487.0
2021-03-24 09:40:00,63.34,63.38,63.27,63.29,394605.0,55.7284,55.7636,55.6668,55.6844,394605.0
2021-03-24 09:50:00,63.28,63.31,63.2,63.22,266335.0,55.6756,55.702,55.6052,55.6228,266335.0
2021-03-24 10:00:00,63.21,63.29,63.18,63.19,733152.0,55.614,55.6844,55.5877,55.5965,733152.0
2021-03-24 10:10:00,63.2,63.23,63.02,63.05,700950.0,55.6052,55.6316,55.4469,55.4733,700950.0
2021-03-24 10:20:00,63.03,63.12,63.03,63.12,414856.0,55.4557,55.5349,55.4557,55.5349,414856.0
2021-03-24 10:30:00,63.12,63.15,63.06,63.12,297442.0,55.5349,55.5613,55.4821,55.5349,297442.0
2021-03-24 10:40:00,63.12,63.22,63.08,63.2,392383.0,55.5349,55.6228,55.4997,55.6052,392383.0
2021-03-24 10:50:00,63.2,63.26,63.14,63.2,391642.0,55.6052,55.658,55.5525,55.6052,391642.0
2021-03-24 11:00:00,63.21,63.33,63.19,63.31,419338.0,55.614,55.7196,55.5965,55.702,419338.0
2021-03-24 11:10:00,63.3,63.33,63.24,63.27,171658.0,55.6932,55.7196,55.6404,55.6668,171658.0
2021-03-24 11:20:00,63.26,63.33,63.26,63.3,177001.0,55.658,55.7196,55.658,55.6932,177001.0
2021-03-24 11:30:00,63.3,63.31,63.17,63.23,197884.0,55.6932,55.702,55.5789,55.6316,197884.0
2021-03-24 11:40:00,63.23,63.24,63.15,63.17,123595.0,55.6316,55.6404,55.5613,55.5789,123595.0
2021-03-24 11:50:00,63.16,63.16,63.06,63.15,208232.0,55.5701,55.5701,55.4821,55.5613,208232.0
2021-03-24 12:00:00,63.14,63.23,63.12,63.23,294305.0,55.5525,55.6316,55.5349,55.6316,294305.0
2021-03-24 12:10:00,63.23,63.23,63.16,63.17,212237.0,55.6316,55.6316,55.5701,55.5789,212237.0
2021-03-24 12:20:00,63.17,63.19,63.1,63.17,156442.0,55.5789,55.5965,55.5173,55.5789,156442.0
2021-03-24 12:30:00,63.17,63.18,63.12,63.16,400904.0,55.5789,55.5877,55.5349,55.5701,400904.0
2021-03-24 12:40:00,63.15,63.17,63.08,63.1,106518.0,55.5613,55.5789,55.4997,55.5173,106518.0
2021-03-24 12:50:00,63.1,63.1,63.03,63.08,233552.0,55.5173,55.5173,55.4557,55.4997,233552.0
2021-03-24 13:00:00,63.07,63.07,62.91,63.02,696055.0,55.4909,55.4909,55.3501,55.4469,696055.0
2021-03-24 13:10:00,63.02,63.02,62.87,62.93,316468.0,55.4469,55.4469,55.3149,55.3677,316468.0
2021-03-24 13:20:00,62.94,63.01,62.93,63.0,63626.0,55.3765,55.4381,55.3677,55.4293,63626.0
2021-03-24 13:30:00,63.01,63.08,63.0,63.07,137991.0,55.4381,55.4997,55.4293,55.4909,137991.0
2021-03-24 13:40:00,63.07,63.08,62.96,63.08,151207.0,55.4909,55.4997,55.3941,55.4997,151207.0
2021-03-24 13:50:00,63.09,63.12,63.04,63.06,190698.0,55.5085,55.5349,55.4645,55.4821,190698.0
2021-03-24 14:00:00,63.06,63.09,62.99,63.05,292255.0,55.4821,55.5085,55.4205,55.4733,292255.0
2021-03-24 14:10:00,63.06,63.1,63.03,63.07,231881.0,55.4821,55.5173,55.4557,55.4909,231881.0
2021-03-24 14:20:00,63.06,63.11,62.97,62.98,207739.0,55.4821,55.5261,55.4029,55.4117,207739.0
2021-03-24 14:30:00,62.97,62.98,62.88,62.92,306439.0,55.4029,55.4117,55.3237,55.3589,306439.0
2021-03-24 14:40:00,62.91,62.94,62.83,62.93,252973.0,55.3501,55.3765,55.2797,55.3677,252973.0
2021-03-24 14:50:00,62.92,62.92,62.75,62.76,701425.0,55.3589,55.3589,55.2093,55.2181,701425.0
2021-03-24 15:00:00,62.75,62.83,62.73,62.79,279298.0,55.2093,55.2797,55.1917,55.2445,279298.0
2021-03-24 15:10:00,62.79,62.82,62.74,62.81,518097.0,55.2445,55.2709,55.2005,55.2621,518097.0
2021-03-24 15:20:00,62.81,62.81,62.68,62.73,249879.0,55.2621,55.2621,55.1477,55.1917,249879.0
2021-03-24 15:30:00,62.74,62.74,62.6,62.61,328864.0,55.2005,55.2005,55.0774,55.0861,328864.0
2021-03-24 15:40:00,62.61,62.63,62.55,62.58,507745.0,55.0861,55.1037,55.0334,55.0598,507745.0
2021-03-24 15:50:00,62.58,62.59,62.41,62.41,1968331.0,55.0598,55.0686,54.9102,54.9102,1968331.0
2021-03-25 09:30:00,62.28,62.57,62.22,62.54,1531331.0,54.7958,55.051,54.743,55.0246,1531331.0
2021-03-25 09:40:00,62.55,62.66,62.53,62.61,1145738.0,55.0334,55.1301,55.0158,55.0861,1145738.0
2021-03-25 09:50:00,62.6,62.6,62.41,62.58,907954.0,55.0774,55.0774,54.9102,55.0598,907954.0
2021-03-25 10:00:00,62.58,62.73,62.54,62.7,1155739.0,55.0598,55.1917,55.0246,55.1653,1155739.0
2021-03-25 10:10:00,62.71,62.76,62.59,62.65,583755.0,55.1741,55.2181,55.0686,55.1213,583755.0
2021-03-25 10:20:00,62.65,62.75,62.59,62.6,673928.0,55.1213,55.2093,55.0686,55.0774,673928.0
2021-03-25 10:30:00,62.6,62.62,62.51,62.58,313892.0,55.0774,55.0949,54.9982,55.0598,313892.0
2021-03-25 10:40:00,62.59,62.6,62.41,62.42,291431.0,55.0686,55.0774,54.9102,54.919,291431.0
2021-03-25 10:50:00,62.41,62.42,62.3,62.41,726819.0,54.9102,54.919,54.8134,54.9102,726819.0
2021-03-25 11:00:00,62.4,62.4,62.28,62.29,335145.0,54.9014,54.9014,54.7958,54.8046,335145.0
2021-03-25 11:10:00,62.29,62.42,62.26,62.41,1207522.0,54.8046,54.919,54.7782,54.9102,1207522.0
2021-03-25 11:20:00,62.42,62.43,62.3,62.4,341707.0,54.919,54.9278,54.8134,54.9014,341707.0
2021-03-25 11:30:00,62.4,62.53,62.38,62.51,791656.0,54.9014,55.0158,54.8838,54.9982,791656.0
2021-03-25 11:40:00,62.5,62.51,62.38,62.43,537687.0,54.9894,54.9982,54.8838,54.9278,537687.0
2021-03-25 11:50:00,62.43,62.53,62.4,62.52,535743.0,54.9278,55.0158,54.9014,55.007,535743.0
2021-03-25 12:00:00,62.52,62.64,62.51,62.62,638143.0,55.007,55.1125,54.9982,55.0949,638143.0
2021-03-25 12:10:00,62.62,62.71,62.56,62.7,344300.0,55.0949,55.1741,55.0422,55.1653,344300.0
2021-03-25 12:20:00,62.71,62.8,62.69,62.79,394007.0,55.1741,55.2533,55.1565,55.2445,394007.0
2021-03-25 12:30:00,62.79,62.81,62.73,62.75,279323.0,55.2445,55.2621,55.1917,55.2093,279323.0
2021-03-25 12:40:00,62.75,62.85,62.74,62.84,371976.0,55.2093,55.2973,55.2005,55.2885,371976.0
2021-03-25 12:50:00,62.84,62.84,62.71,62.72,618728.0,55.2885,55.2885,55.1741,55.1829,618728.0
2021-03-25 13:00:00,62.71,62.72,62.55,62.68,348225.0,55.1741,55.1829,55.0334,55.1477,348225.0
2021-03-25 13:10:00,62.68,62.81,62.67,62.71,374645.0,55.1477,55.2621,55.1389,55.1741,374645.0
2021-03-25 13:20:00,62.71,62.72,62.61,62.62,302789.0,55.1741,55.1829,55.0861,55.0949,302789.0
2021-03-25 13:30:00,62.63,62.67,62.54,62.63,715263.0,55.1037,55.1389,55.0246,55.1037,715263.0
2021-03-25 13:40:00,62.63,62.73,62.59,62.67,486431.0,55.1037,55.1917,55.0686,55.1389,486431.0
2021-03-25 13:50:00,62.66,62.7,62.62,62.63,254445.0,55.1301,55.1653,55.0949,55.1037,254445.0
2021-03-25 14:00:00,62.62,62.65,62.56,62.6,391270.0,55.0949,55.1213,55.0422,55.0774,391270.0
2021-03-25 14:10:00,62.6,62.68,62.57,62.67,252675.0,55.0774,55.1477,55.051,55.1389,252675.0
2021-03-25 14:20:00,62.66,62.68,62.55,62.57,381871.0,55.1301,55.1477,55.0334,55.051,381871.0
2021-03-25 14:30:00,62.57,62.72,62.56,62.7,441774.0,55.051,55.1829,55.0422,55.1653,441774.0
2021-03-25 14:40:00,62.7,62.75,62.69,62.7,368978.0,55.1653,55.2093,55.1565,55.1653,368978.0
2021-03-25 14:50:00,62.7,62.77,62.68,62.75,182594.0,55.1653,55.2269,55.1477,55.2093,182594.0
2021-03-25 15:00:00,62.75,62.81,62.75,62.75,317887.0,55.2093,55.2621,55.2093,55.2093,317887.0
2021-03-25 15:10:00,62.75,62.83,62.74,62.77,461102.0,55.2093,55.2797,55.2005,55.2269,461102.0
2021-03-25 15:20:00,62.78,62.79,62.66,62.68,365794.0,55.2357,55.2445,55.1301,55.1477,365794.0
2021-03-25 15:30:00,62.67,62.71,62.61,62.66,659554.0,55.1389,55.1741,55.0861,55.1301,659554.0
2021-03-25 15:40:00,62.66,62.74,62.66,62.74,353698.0,55.1301,55.2005,55.1301,55.2005,353698.0
2021-03-25 15:50:00,62.74,62.8,62.69,62.71,1418600.0,55.2005,55.2533,55.1565,55.1741,1418600.0
2021-03-26 09:30:00,63.29,63.61,63.28,63.6,1788498.0,55.6844,55.966,55.6756,55.9572,1788498.0
2021-03-26 09:40:00,63.6,63.63,63.42,63.61,1017895.0,55.9572,55.9836,55.7988,55.966,1017895.0
2021-03-26 09:50:00,63.62,63.65,63.58,63.59,664694.0,55.9748,56.0012,55.9396,55.9484,664694.0
2021-03-26 10:00:00,63.59,63.76,63.59,63.66,644092.0,55.9484,56.098,55.9484,56.01,644092.0
2021-03-26 10:10:00,63.66,63.66,63.48,63.48,397635.0,56.01,56.01,55.8516,55.8516,397635.0
2021-03-26 10:20:00,63.48,63.59,63.41,63.59,455188.0,55.8516,55.9484,55.79,55.9484,455188.0
2021-03-26 10:30:00,63.59,63.59,63.49,63.52,423833.0,55.9484,55.9484,55.8604,55.8868,423833.0
2021-03-26 10:40:00,63.52,63.54,63.34,63.35,209983.0,55.8868,55.9044,55.7284,55.7372,209983.0
2021-03-26 10:50:00,63.34,63.39,63.24,63.3,178292.0,55.7284,55.7724,55.6404,55.6932,178292.0
2021-03-26 11:00:00,63.29,63.34,63.2,63.32,152223.0,55.6844,55.7284,55.6052,55.7108,152223.0
2021-03-26 11:10:00,63.32,63.32,63.2,63.27,180600.0,55.7108,55.7108,55.6052,55.6668,180600.0
2021-03-26 11:20:00,63.29,63.29,63.14,63.18,94754.0,55.6844,55.6844,55.5525,55.5877,94754.0
2021-03-26 11:30:00,63.19,63.34,63.14,63.33,272884.0,55.5965,55.7284,55.5525,55.7196,272884.0
2021-03-26 11:40:00,63.33,63.36,63.31,63.35,299738.0,55.7196,55.746,55.702,55.7372,299738.0
2021-03-26 11:50:00,63.36,63.36,63.28,63.3,122979.0,55.746,55.746,55.6756,55.6932,122979.0
2021-03-26 12:00:00,63.3,63.32,63.24,63.29,519698.0,55.6932,55.7108,55.6404,55.6844,519698.0
2021-03-26 12:10:00,63.29,63.34,63.25,63.3,277933.0,55.6844,55.7284,55.6492,55.6932,277933.0
2021-03-26 12:20:00,63.3,63.33,63.27,63.32,161758.0,55.6932,55.7196,55.6668,55.7108,161758.0
2021-03-26 12:30:00,63.31,63.35,63.29,63.33,299302.0,55.702,55.7372,55.6844,55.7196,299302.0
2021-03-26 12:40:00,63.32,63.33,63.27,63.3,81882.0,55.7108,55.7196,55.6668,55.6932,81882.0
2021-03-26 12:50:00,63.3,63.31,63.1,63.13,107367.0,55.6932,55.702,55.5173,55.5437,107367.0
2021-03-26 13:00:00,63.13,63.19,63.12,63.19,277397.0,55.5437,55.5965,55.5349,55.5965,277397.0
2021-03-26 13:10:00,63.18,63.27,63.18,63.27,213886.0,55.5877,55.6668,55.5877,55.6668,213886.0
2021-03-26 13:20:00,63.27,63.34,63.25,63.29,95808.0,55.6668,55.7284,55.6492,55.6844,95808.0
2021-03-26 13:30:00,63.29,63.33,63.28,63.32,98352.0,55.6844,55.7196,55.6756,55.7108,98352.0
2021-03-26 13:40:00,63.32,63.33,63.19,63.19,157399.0,55.7108,55.7196,55.5965,55.5965,157399.0
2021-03-26 13:50:00,63.19,63.23,63.14,63.16,557989.0,55.5965,55.6316,55.5525,55.5701,557989.0
2021-03-26 14:00:00,63.16,63.16,63.0,63.02,260517.0,55.5701,55.5701,55.4293,55.4469,260517.0
2021-03-26 14:10:00,63.02,63.03,62.94,63.0,246062.0,55.4469,55.4557,55.3765,55.4293,246062.0
2021-03-26 14:20:00,62.99,63.14,62.98,63.12,345516.0,55.4205,55.5525,55.4117,55.5349,345516.0
2021-03-26 14:30:00,63.13,63.14,63.07,63.12,269742.0,55.5437,55.5525,55.4909,55.5349,269742.0
2021-03-26 14:40:00,63.13,63.17,63.09,63.1,434840.0,55.5437,55.5789,55.5085,55.5173,434840.0
2021-03-26 14:50:00,63.1,63.36,63.09,63.35,617721.0,55.5173,55.746,55.5085,55.7372,617721.0
2021-03-26 15:00:00,63.36,63.45,63.35,63.45,343182.0,55.746,55.8252,55.7372,55.8252,343182.0
2021-03-26 15:10:00,63.45,63.55,63.44,63.54,213419.0,55.8252,55.9132,55.8164,55.9044,213419.0
2021-03-26 15:20:00,63.54,63.76,63.54,63.76,352380.0,55.9044,56.098,55.9044,56.098,352380.0
2021-03-26 15:30:00,63.76,63.87,63.75,63.87,391838.0,56.098,56.1947,56.0892,56.1947,391838.0
2021-03-26 15:40:00,63.87,64.02,63.87,63.99,710368.0,56.1947,56.3267,56.1947,56.3003,710368.0
2021-03-26 15:50:00,64.0,64.25,63.96,64.23,1277373.0,56.3091,56.5291,56.2739,56.5115,1277373.0
2021-03-29 09:30:00,63.74,63.92,63.71,63.87,1553870.0,56.0804,56.2387,56.054,56.1947,1553870.0
2021-03-29 09:40:00,63.87,63.88,63.75,63.78,641727.0,56.1947,56.2035,56.0892,56.1156,641727.0
2021-03-29 09:50:00,63.77,63.8,63.68,63.71,859093.0,56.1068,56.1331,56.0276,56.054,859093.0
2021-03-29 10:00:00,63.7,63.74,63.58,63.67,489204.0,56.0452,56.0804,55.9396,56.0188,489204.0
2021-03-29 10:10:00,63.67,63.73,63.6,63.7,211186.0,56.0188,56.0716,55.9572,56.0452,211186.0
2021-03-29 10:20:00,63.69,63.72,63.61,63.61,245121.0,56.0364,56.0628,55.966,55.966,245121.0
2021-03-29 10:30:00,63.61,63.77,63.6,63.72,289246.0,55.966,56.1068,55.9572,56.0628,289246.0
2021-03-29 10:40:00,63.71,63.79,63.68,63.69,134569.0,56.054,56.1243,56.0276,56.0364,134569.0
2021-03-29 10:50:00,63.69,63.71,63.56,63.61,272684.0,56.0364,56.054,55.922,55.966,272684.0
2021-03-29 11:00:00,63.58,63.61,63.52,63.58,135711.0,55.9396,55.966,55.8868,55.9396,135711.0
2021-03-29 11:10:00,63.59,63.62,63.51,63.57,170375.0,55.9484,55.9748,55.878,55.9308,170375.0
2021-03-29 11:20:00,63.58,63.69,63.56,63.68,308639.0,55.9396,56.0364,55.922,56.0276,308639.0
2021-03-29 11:30:00,63.69,63.72,63.64,63.68,269071.0,56.0364,56.0628,55.9924,56.0276,269071.0
2021-03-29 11:40:00,63.69,63.73,63.66,63.7,114363.0,56.0364,56.0716,56.01,56.0452,114363.0
2021-03-29 11:50:00,63.69,63.82,63.69,63.76,182446.0,56.0364,56.1507,56.0364,56.098,182446.0
2021-03-29 12:00:00,63.76,63.79,63.66,63.7,85360.0,56.098,56.1243,56.01,56.0452,85360.0
2021-03-29 12:10:00,63.69,63.74,63.66,63.71,171439.0,56.0364,56.0804,56.01,56.054,171439.0
2021-03-29 12:20:00,63.71,63.79,63.69,63.79,271684.0,56.054,56.1243,56.0364,56.1243,271684.0
2021-03-29 12:30:00,63.79,63.9,63.76,63.88,176785.0,56.1243,56.2211,56.098,56.2035,176785.0
2021-03-29 12:40:00,63.87,63.93,63.85,63.91,146811.0,56.1947,56.2475,56.1771,56.2299,146811.0
2021-03-29 12:50:00,63.91,64.01,63.89,64.01,178727.0,56.2299,56.3179,56.2123,56.3179,178727.0
2021-03-29 13:00:00,64.02,64.08,63.97,64.01,185806.0,56.3267,56.3795,56.2827,56.3179,185806.0
2021-03-29 13:10:00,64.0,64.03,63.94,63.96,97926.0,56.3091,56.3355,56.2563,56.2739,97926.0
2021-03-29 13:20:00,63.97,63.97,63.91,63.92,129717.0,56.2827,56.2827,56.2299,56.2387,129717.0
2021-03-29 13:30:00,63.92,64.01,63.91,63.95,129937.0,56.2387,56.3179,56.2299,56.2651,129937.0
2021-03-29 13:40:00,63.94,63.96,63.9,63.94,100956.0,56.2563,56.2739,56.2211,56.2563,100956.0
2021-03-29 13:50:00,63.94,63.97,63.88,63.9,116784.0,56.2563,56.2827,56.2035,56.2211,116784.0
2021-03-29 14:00:00,63.9,63.92,63.85,63.88,136452.0,56.2211,56.2387,56.1771,56.2035,136452.0
2021-03-29 14:10:00,63.87,63.88,63.74,63.75,320978.0,56.1947,56.2035,56.0804,56.0892,320978.0
2021-03-29 14:20:00,63.76,63.79,63.72,63.76,105734.0,56.098,56.1243,56.0628,56.098,105734.0
2021-03-29 14:30:00,63.75,63.75,63.64,63.66,59424.0,56.0892,56.0892,55.9924,56.01,59424.0
2021-03-29 14:40:00,63.65,63.76,63.64,63.71,63599.0,56.0012,56.098,55.9924,56.054,63599.0
2021-03-29 14:50:00,63.7,63.71,63.57,63.63,117746.0,56.0452,56.054,55.9308,55.9836,117746.0
2021-03-29 15:00:00,63.63,63.74,63.63,63.71,113319.0,55.9836,56.0804,55.9836,56.054,113319.0
2021-03-29 15:10:00,63.71,63.78,63.68,63.74,174505.0,56.054,56.1156,56.0276,56.0804,174505.0
2021-03-29 15:20:00,63.74,63.8,63.7,63.79,216674.0,56.0804,56.1331,56.0452,56.1243,216674.0
2021-03-29 15:30:00,63.79,63.85,63.78,63.83,253852.0,56.1243,56.1771,56.1156,56.1595,253852.0
2021-03-29 15:40:00,63.84,63.85,63.75,63.78,227691.0,56.1683,56.1771,56.0892,56.1156,227691.0
2021-03-29 15:50:00,63.79,63.85,63.75,63.84,625458.0,56.1243,56.1771,56.0892,56.1683,625458.0
2021-03-30 09:30:00,63.82,63.82,63.62,63.71,606069.0,56.1507,56.1507,55.9748,56.054,606069.0
2021-03-30 09:40:00,63.71,63.73,63.62,63.71,255425.0,56.054,56.0716,55.9748,56.054,255425.0
2021-03-30 09:50:00,63.73,63.82,63.66,63.75,584215.0,56.0716,56.1507,56.01,56.0892,584215.0
2021-03-30 10:00:00,63.75,63.86,63.72,63.86,414309.0,56.0892,56.1859,56.0628,56.1859,414309.0
2021-03-30 10:10:00,63.86,63.91,63.77,63.78,507434.0,56.1859,56.2299,56.1068,56.1156,507434.0
2021-03-30 10:20:00,63.78,63.79,63.71,63.79,810322.0,56.1156,56.1243,56.054,56.1243,810322.0
2021-03-30 10:30:00,63.78,63.83,63.72,63.77,613646.0,56.1156,56.1595,56.0628,56.1068,613646.0
2021-03-30 10:40:00,63.76,63.91,63.76,63.89,286235.0,56.098,56.2299,56.098,56.2123,286235.0
2021-03-30 10:50:00,63.89,63.92,63.83,63.9,253318.0,56.2123,56.2387,56.1595,56.2211,253318.0
2021-03-30 11:00:00,63.91,64.03,63.9,64.03,256118.0,56.2299,56.3355,56.2211,56.3355,256118.0
2021-03-30 11:10:00,64.03,64.08,64.01,64.06,226847.0,56.3355,56.3795,56.3179,56.3619,226847.0
2021-03-30 11:20:00,64.06,64.07,63.97,64.02,189261.0,56.3619,56.3707,56.2827,56.3267,189261.0
2021-03-30 11:30:00,64.03,64.13,64.0,64.13,276076.0,56.3355,56.4235,56.3091,56.4235,276076.0
2021-03-30 11:40:00,64.13,64.14,64.06,64.09,341487.0,56.4235,56.4323,56.3619,56.3883,341487.0
2021-03-30 11:50:00,64.09,64.11,64.02,64.05,129638.0,56.3883,56.4059,56.3267,56.3531,129638.0
2021-03-30 12:00:00,64.04,64.07,64.01,64.03,110681.0,56.3443,56.3707,56.3179,56.3355,110681.0
2021-03-30 12:10:00,64.04,64.04,63.95,63.97,129456.0,56.3443,56.3443,56.2651,56.2827,129456.0
2021-03-30 12:20:00,63.95,64.04,63.93,64.02,96582.0,56.2651,56.3443,56.2475,56.3267,96582.0
2021-03-30 12:30:00,64.02,64.07,63.98,64.05,110743.0,56.3267,56.3707,56.2915,56.3531,110743.0
2021-03-30 12:40:00,64.06,64.07,64.0,64.03,113407.0,56.3619,56.3707,56.3091,56.3355,113407.0
2021-03-30 12:50:00,64.03,64.04,63.98,64.02,67685.0,56.3355,56.3443,56.2915,56.3267,67685.0
2021-03-30 13:00:00,64.01,64.01,63.94,63.97,119123.0,56.3179,56.3179,56.2563,56.2827,119123.0
2021-03-30 13:10:00,63.97,64.01,63.96,64.0,203574.0,56.2827,56.3179,56.2739,56.3091,203574.0
2021-03-30 13:20:00,64.01,64.06,64.0,64.04,248914.0,56.3179,56.3619,56.3091,56.3443,248914.0
2021-03-30 13:30:00,64.05,64.06,64.01,64.05,139908.0,56.3531,56.3619,56.3179,56.3531,139908.0
2021-03-30 13:40:00,64.04,64.09,64.03,64.06,2637349.0,56.3443,56.3883,56.3355,56.3619,2637349.0
2021-03-30 13:50:00,64.07,64.1,64.04,64.05,643606.0,56.3707,56.3971,56.3443,56.3531,643606.0
2021-03-30 14:00:00,64.04,64.08,64.02,64.07,325588.0,56.3443,56.3795,56.3267,56.3707,325588.0
2021-03-30 14:10:00,64.06,64.08,64.03,64.04,149426.0,56.3619,56.3795,56.3355,56.3443,149426.0
2021-03-30 14:20:00,64.05,64.07,64.01,64.05,272187.0,56.3531,56.3707,56.3179,56.3531,272187.0
2021-03-30 14:30:00,64.05,64.09,64.03,64.08,238031.0,56.3531,56.3883,56.3355,56.3795,238031.0
2021-03-30 14:40:00,64.08,64.11,64.05,64.08,107657.0,56.3795,56.4059,56.3531,56.3795,107657.0
2021-03-30 14:50:00,64.08,64.12,64.06,64.09,252052.0,56.3795,56.4147,56.3619,56.3883,252052.0
2021-03-30 15:00:00,64.09,64.15,64.06,64.14,155165.0,56.3883,56.4411,56.3619,56.4323,155165.0
2021-03-30 15:10:00,64.14,64.18,64.12,64.17,324416.0,56.4323,56.4675,56.4147,56.4587,324416.0
2021-03-30 15:20:00,64.17,64.18,64.13,64.13,296241.0,56.4587,56.4675,56.4235,56.4235,296241.0
2021-03-30 15:30:00,64.14,64.16,64.11,64.12,472311.0,56.4323,56.4499,56.4059,56.4147,472311.0
2021-03-30 15:40:00,64.12,64.15,64.1,64.11,347577.0,56.4147,56.4411,56.3971,56.4059,347577.0
2021-03-30 15:50:00,64.11,64.11,63.99,64.08,705410.0,56.4059,56.4059,56.3003,56.3795,705410.0
2021-03-31 09:30:00,64.02,64.11,64.0,64.11,239897.0,56.3267,56.4059,56.3091,56.4059,239897.0
2021-03-31 09:40:00,64.11,64.12,64.02,64.06,169638.0,56.4059,56.4147,56.3267,56.3619,169638.0
2021-03-31 09:50:00,64.07,64.12,64.04,64.09,196343.0,56.3707,56.4147,56.3443,56.3883,196343.0
2021-03-31 10:00:00,64.09,64.22,64.08,64.22,196289.0,56.3883,56.5027,56.3795,56.5027,196289.0
2021-03-31 10:10:00,64.22,64.29,64.19,64.28,386452.0,56.5027,56.5643,56.4763,56.5555,386452.0
2021-03-31 10:20:00,64.29,64.34,64.27,64.32,218654.0,56.5643,56.6083,56.5467,56.5907,218654.0
2021-03-31 10:30:00,64.33,64.35,64.3,64.33,148172.0,56.5995,56.6171,56.5731,56.5995,148172.0
2021-03-31 10:40:00,64.34,64.41,64.34,64.39,279197.0,56.6083,56.6698,56.6083,56.6522,279197.0
2021-03-31 10:50:00,64.39,64.42,64.38,64.39,177277.0,56.6522,56.6786,56.6434,56.6522,177277.0
2021-03-31 11:00:00,64.39,64.41,64.36,64.37,304349.0,56.6522,56.6698,56.6259,56.6347,304349.0
2021-03-31 11:10:00,64.37,64.41,64.35,64.35,376776.0,56.6347,56.6698,56.6171,56.6171,376776.0
2021-03-31 11:20:00,64.36,64.36,64.28,64.31,544394.0,56.6259,56.6259,56.5555,56.5819,544394.0
2021-03-31 11:30:00,64.29,64.31,64.23,64.29,137731.0,56.5643,56.5819,56.5115,56.5643,137731.0
2021-03-31 11:40:00,64.28,64.31,64.25,64.28,169084.0,56.5555,56.5819,56.5291,56.5555,169084.0
2021-03-31 11:50:00,64.28,64.29,64.23,64.26,120363.0,56.5555,56.5643,56.5115,56.5379,120363.0
2021-03-31 12:00:00,64.26,64.4,64.26,64.39,93576.0,56.5379,56.661,56.5379,56.6522,93576.0
2021-03-31 12:10:00,64.39,64.45,64.37,64.44,182772.0,56.6522,56.705,56.6347,56.6962,182772.0
2021-03-31 12:20:00,64.44,64.49,64.43,64.47,302198.0,56.6962,56.7402,56.6874,56.7226,302198.0
2021-03-31 12:30:00,64.48,64.49,64.43,64.45,81779.0,56.7314,56.7402,56.6874,56.705,81779.0
2021-03-31 12:40:00,64.45,64.46,64.42,64.43,118277.0,56.705,56.7138,56.6786,56.6874,118277.0
2021-03-31 12:50:00,64.42,64.43,64.39,64.43,122851.0,56.6786,56.6874,56.6522,56.6874,122851.0
2021-03-31 13:00:00,64.42,64.44,64.41,64.42,225272.0,56.6786,56.6962,56.6698,56.6786,225272.0
2021-03-31 13:10:00,64.42,64.49,64.42,64.48,110317.0,56.6786,56.7402,56.6786,56.7314,110317.0
2021-03-31 13:20:00,64.48,64.51,64.47,64.48,154451.0,56.7314,56.7578,56.7226,56.7314,154451.0
2021-03-31 13:30:00,64.48,64.51,64.48,64.48,75349.0,56.7314,56.7578,56.7314,56.7314,75349.0
2021-03-31 13:40:00,64.48,64.49,64.42,64.43,110772.0,56.7314,56.7402,56.6786,56.6874,110772.0
2021-03-31 13:50:00,64.43,64.44,64.41,64.42,199954.0,56.6874,56.6962,56.6698,56.6786,199954.0
2021-03-31 14:00:00,64.42,64.43,64.4,64.41,135483.0,56.6786,56.6874,56.661,56.6698,135483.0
2021-03-31 14:10:00,64.42,64.43,64.38,64.43,259372.0,56.6786,56.6874,56.6434,56.6874,259372.0
2021-03-31 14:20:00,64.42,64.47,64.41,64.47,170422.0,56.6786,56.7226,56.6698,56.7226,170422.0
2021-03-31 14:30:00,64.47,64.53,64.47,64.52,584327.0,56.7226,56.7754,56.7226,56.7666,584327.0
2021-03-31 14:40:00,64.51,64.54,64.48,64.53,636987.0,56.7578,56.7842,56.7314,56.7754,636987.0
2021-03-31 14:50:00,64.53,64.56,64.46,64.48,265176.0,56.7754,56.8018,56.7138,56.7314,265176.0
2021-03-31 15:00:00,64.48,64.5,64.45,64.5,287507.0,56.7314,56.749,56.705,56.749,287507.0
2021-03-31 15:10:00,64.5,64.53,64.47,64.51,226326.0,56.749,56.7754,56.7226,56.7578,226326.0
2021-03-31 15:20:00,64.51,64.55,64.48,64.5,361411.0,56.7578,56.793,56.7314,56.749,361411.0
2021-03-31 15:30:00,64.5,64.59,64.5,64.54,610626.0,56.749,56.8282,56.749,56.7842,610626.0
2021-03-31 15:40:00,64.54,64.55,64.49,64.54,398512.0,56.7842,56.793,56.7402,56.7842,398512.0
2021-03-31 15:50:00,64.55,64.59,64.36,64.37,3041347.0,56.793,56.8282,56.6259,56.6347,3041347.0
2021-04-01 09:30:00,65.3,65.39,65.25,65.34,1083424.0,57.4529,57.5321,57.4089,57.4881,1083424.0
2021-04-01 09:40:00,65.34,65.37,65.25,65.27,504850.0,57.4881,57.5145,57.4089,57.4265,504850.0
2021-04-01 09:50:00,65.26,65.3,65.25,65.26,175100.0,57.4177,57.4529,57.4089,57.4177,175100.0
2021-04-01 10:00:00,65.26,65.33,65.18,65.31,668028.0,57.4177,57.4793,57.3473,57.4617,668028.0
2021-04-01 10:10:00,65.31,65.36,65.3,65.33,1045947.0,57.4617,57.5057,57.4529,57.4793,1045947.0
2021-04-01 10:20:00,65.32,65.32,65.22,65.24,466092.0,57.4705,57.4705,57.3825,57.4001,466092.0
2021-04-01 10:30:00,65.24,65.26,65.15,65.16,253115.0,57.4001,57.4177,57.3209,57.3297,253115.0
2021-04-01 10:40:00,65.15,65.28,65.15,65.2,212161.0,57.3209,57.4353,57.3209,57.3649,212161.0
2021-04-01 10:50:00,65.2,65.24,65.14,65.2,153809.0,57.3649,57.4001,57.3121,57.3649,153809.0
2021-04-01 11:00:00,65.21,65.23,65.14,65.17,309625.0,57.3737,57.3913,57.3121,57.3385,309625.0
2021-04-01 11:10:00,65.16,65.2,65.11,65.12,334040.0,57.3297,57.3649,57.2857,57.2945,334040.0
2021-04-01 11:20:00,65.12,65.17,65.11,65.14,546306.0,57.2945,57.3385,57.2857,57.3121,546306.0
2021-04-01 11:30:00,65.13,65.17,65.11,65.12,293880.0,57.3033,57.3385,57.2857,57.2945,293880.0
2021-04-01 11:40:00,65.11,65.15,65.07,65.13,215132.0,57.2857,57.3209,57.2505,57.3033,215132.0
2021-04-01 11:50:00,65.14,65.16,65.13,65.14,192629.0,57.3121,57.3297,57.3033,57.3121,192629.0
2021-04-01 12:00:00,65.13,65.27,65.12,65.27,823319.0,57.3033,57.4265,57.2945,57.4265,823319.0
2021-04-01 12:10:00,65.27,65.32,65.26,65.31,649562.0,57.4265,57.4705,57.4177,57.4617,649562.0
2021-04-01 12:20:00,65.31,65.32,65.28,65.3,118656.0,57.4617,57.4705,57.4353,57.4529,118656.0
2021-04-01 12:30:00,65.3,65.31,65.24,65.24,109542.0,57.4529,57.4617,57.4001,57.4001,109542.0
2021-04-01 12:40:00,65.24,65.26,65.21,65.21,1005612.0,57.4001,57.4177,57.3737,57.3737,1005612.0
2021-04-01 12:50:00,65.21,65.25,65.19,65.2,258653.0,57.3737,57.4089,57.3561,57.3649,258653.0
2021-04-01 13:00:00,65.2,65.23,65.17,65.19,199340.0,57.3649,57.3913,57.3385,57.3561,199340.0
2021-04-01 13:10:00,65.18,65.19,65.1,65.11,176232.0,57.3473,57.3561,57.2769,57.2857,176232.0
2021-04-01 13:20:00,65.12,65.15,65.11,65.14,114815.0,57.2945,57.3209,57.2857,57.3121,114815.0
2021-04-01 13:30:00,65.14,65.18,65.13,65.17,246557.0,57.3121,57.3473,57.3033,57.3385,246557.0
2021-04-01 13:40:00,65.17,65.22,65.16,65.17,115038.0,57.3385,57.3825,57.3297,57.3385,115038.0
2021-04-01 13:50:00,65.17,65.21,65.17,65.19,130129.0,57.3385,57.3737,57.3385,57.3561,130129.0
2021-04-01 14:00:00,65.19,65.21,65.18,65.2,73695.0,57.3561,57.3737,57.3473,57.3649,73695.0
2021-04-01 14:10:00,65.2,65.22,65.19,65.2,140204.0,57.3649,57.3825,57.3561,57.3649,140204.0
2021-04-01 14:20:00,65.2,65.23,65.19,65.22,143778.0,57.3649,57.3913,57.3561,57.3825,143778.0
2021-04-01 14:30:00,65.22,65.22,65.16,65.17,139833.0,57.3825,57.3825,57.3297,57.3385,139833.0
2021-04-01 14:40:00,65.17,65.17,65.11,65.13,96919.0,57.3385,57.3385,57.2857,57.3033,96919.0
2021-04-01 14:50:00,65.13,65.14,65.1,65.11,98995.0,57.3033,57.3121,57.2769,57.2857,98995.0
2021-04-01 15:00:00,65.11,65.13,65.07,65.11,240439.0,57.2857,57.3033,57.2505,57.2857,240439.0
2021-04-01 15:10:00,65.12,65.12,65.06,65.08,116340.0,57.2945,57.2945,57.2417,57.2593,116340.0
2021-04-01 15:20:00,65.08,65.08,65.02,65.04,128876.0,57.2593,57.2593,57.2065,57.2241,128876.0
2021-04-01 15:30:00,65.03,65.09,65.02,65.03,312442.0,57.2153,57.2681,57.2065,57.2153,312442.0
2021-04-01 15:40:00,65.03,65.04,64.94,64.95,919039.0,57.2153,57.2241,57.1362,57.145,919039.0
2021-04-01 15:50:00,64.95,65.14,64.93,65.05,2803838.0,57.145,57.3121,57.1274,57.2329,2803838.0
2021-04-05 09:30:00,65.37,65.4,65.12,65.12,498630.0,57.5145,57.5409,57.2945,57.2945,498630.0
2021-04-05 09:40:00,65.12,65.22,65.06,65.22,414521.0,57.2945,57.3825,57.2417,57.3825,414521.0
2021-04-05 09:50:00,65.22,65.26,65.14,65.17,158592.0,57.3825,57.4177,57.3121,57.3385,158592.0
2021-04-05 10:00:00,65.17,65.18,65.1,65.14,205737.0,57.3385,57.3473,57.2769,57.3121,205737.0
2021-04-05 10:10:00,65.14,65.27,65.11,65.27,186076.0,57.3121,57.4265,57.2857,57.4265,186076.0
2021-04-05 10:20:00,65.27,65.36,65.24,65.35,177890.0,57.4265,57.5057,57.4001,57.4969,177890.0
2021-04-05 10:30:00,65.35,65.37,65.33,65.34,124589.0,57.4969,57.5145,57.4793,57.4881,124589.0
2021-04-05 10:40:00,65.35,65.35,65.28,65.3,145595.0,57.4969,57.4969,57.4353,57.4529,145595.0
2021-04-05 10:50:00,65.3,65.32,65.25,65.32,133258.0,57.4529,57.4705,57.4089,57.4705,133258.0
2021-04-05 11:00:00,65.32,65.33,65.24,65.29,81097.0,57.4705,57.4793,57.4001,57.4441,81097.0
2021-04-05 11:10:00,65.3,65.34,65.3,65.31,107469.0,57.4529,57.4881,57.4529,57.4617,107469.0
2021-04-05 11:20:00,65.32,65.34,65.31,65.32,59116.0,57.4705,57.4881,57.4617,57.4705,59116.0
2021-04-05 11:30:00,65.31,65.35,65.3,65.31,155997.0,57.4617,57.4969,57.4529,57.4617,155997.0
2021-04-05 11:40:00,65.31,65.32,65.25,65.26,156190.0,57.4617,57.4705,57.4089,57.4177,156190.0
2021-04-05 11:50:00,65.26,65.27,65.22,65.23,153912.0,57.4177,57.4265,57.3825,57.3913,153912.0
2021-04-05 12:00:00,65.23,65.25,65.19,65.2,156215.0,57.3913,57.4089,57.3561,57.3649,156215.0
2021-04-05 12:10:00,65.19,65.23,65.17,65.23,84096.0,57.3561,57.3913,57.3385,57.3913,84096.0
2021-04-05 12:20:00,65.23,65.27,65.22,65.26,109593.0,57.3913,57.4265,57.3825,57.4177,109593.0
2021-04-05 12:30:00,65.26,65.28,65.23,65.26,115571.0,57.4177,57.4353,57.3913,57.4177,115571.0
2021-04-05 12:40:00,65.27,65.3,65.26,65.3,61274.0,57.4265,57.4529,57.4177,57.4529,61274.0
2021-04-05 12:50:00,65.29,65.34,65.29,65.32,194841.0,57.4441,57.4881,57.4441,57.4705,194841.0
2021-04-05 13:00:00,65.32,65.32,65.27,65.31,110922.0,57.4705,57.4705,57.4265,57.4617,110922.0
2021-04-05 13:10:00,65.31,65.31,65.24,65.29,208162.0,57.4617,57.4617,57.4001,57.4441,208162.0
2021-04-05 13:20:00,65.29,65.33,65.28,65.33,97881.0,57.4441,57.4793,57.4353,57.4793,97881.0
2021-04-05 13:30:00,65.33,65.36,65.31,65.31,87346.0,57.4793,57.5057,57.4617,57.4617,87346.0
2021-04-05 13:40:00,65.31,65.34,65.29,65.34,83391.0,57.4617,57.4881,57.4441,57.4881,83391.0
2021-04-05 13:50:00,65.35,65.41,65.34,65.41,113310.0,57.4969,57.5497,57.4881,57.5497,113310.0
2021-04-05 14:00:00,65.4,65.41,65.36,65.37,119421.0,57.5409,57.5497,57.5057,57.5145,119421.0
2021-04-05 14:10:00,65.38,65.38,65.33,65.38,202539.0,57.5233,57.5233,57.4793,57.5233,202539.0
2021-04-05 14:20:00,65.37,65.38,65.33,65.35,113185.0,57.5145,57.5233,57.4793,57.4969,113185.0
2021-04-05 14:30:00,65.36,65.36,65.33,65.35,133792.0,57.5057,57.5057,57.4793,57.4969,133792.0
2021-04-05 14:40:00,65.35,65.35,65.28,65.32,286929.0,57.4969,57.4969,57.4353,57.4705,286929.0
2021-04-05 14:50:00,65.31,65.33,65.29,65.31,192388.0,57.4617,57.4793,57.4441,57.4617,192388.0
2021-04-05 15:00:00,65.31,65.33,65.26,65.29,181851.0,57.4617,57.4793,57.4177,57.4441,181851.0
2021-04-05 15:10:00,65.29,65.29,65.24,65.24,161913.0,57.4441,57.4441,57.4001,57.4001,161913.0
2021-04-05 15:20:00,65.24,65.24,65.18,65.21,281282.0,57.4001,57.4001,57.3473,57.3737,281282.0
2021-04-05 15:30:00,65.2,65.25,65.11,65.23,616482.0,57.3649,57.4089,57.2857,57.3913,616482.0
2021-04-05 15:40:00,65.23,65.34,65.21,65.32,139114.0,57.3913,57.4881,57.3737,57.4705,139114.0
2021-04-05 15:50:00,65.32,65.32,65.23,65.27,871000.0,57.4705,57.4705,57.3913,57.4265,871000.0
2021-04-06 09:30:00,65.25,65.29,65.11,65.25,486229.0,57.4089,57.4441,57.2857,57.4089,486229.0
2021-04-06 09:40:00,65.24,65.39,65.22,65.37,107840.0,57.4001,57.5321,57.3825,57.5145,107840.0
2021-04-06 09:50:00,65.38,65.43,65.33,65.43,174549.0,57.5233,57.5673,57.4793,57.5673,174549.0
2021-04-06 10:00:00,65.43,65.5,65.43,65.47,429927.0,57.5673,57.6289,57.5673,57.6025,429927.0
2021-04-06 10:10:00,65.48,65.53,65.42,65.51,351255.0,57.6113,57.6553,57.5585,57.6377,351255.0
2021-04-06 10:20:00,65.51,65.59,65.48,65.51,974129.0,57.6377,57.708,57.6113,57.6377,974129.0
2021-04-06 10:30:00,65.52,65.54,65.49,65.53,212295.0,57.6465,57.6641,57.6201,57.6553,212295.0
2021-04-06 10:40:00,65.53,65.64,65.53,65.64,366521.0,57.6553,57.752,57.6553,57.752,366521.0
2021-04-06 10:50:00,65.64,65.67,65.63,65.64,297704.0,57.752,57.7784,57.7432,57.752,297704.0
2021-04-06 11:00:00,65.64,65.64,65.52,65.58,136519.0,57.752,57.752,57.6465,57.6992,136519.0
2021-04-06 11:10:00,65.58,65.68,65.58,65.66,222071.0,57.6992,57.7872,57.6992,57.7696,222071.0
2021-04-06 11:20:00,65.66,65.71,65.65,65.68,117359.0,57.7696,57.8136,57.7608,57.7872,117359.0
2021-04-06 11:30:00,65.69,65.73,65.62,65.73,226143.0,57.796,57.8312,57.7344,57.8312,226143.0
2021-04-06 11:40:00,65.72,65.76,65.71,65.76,92484.0,57.8224,57.8576,57.8136,57.8576,92484.0
2021-04-06 11:50:00,65.76,65.81,65.73,65.81,228553.0,57.8576,57.9016,57.8312,57.9016,228553.0
2021-04-06 12:00:00,65.81,65.81,65.76,65.78,162292.0,57.9016,57.9016,57.8576,57.8752,162292.0
2021-04-06 12:10:00,65.79,65.83,65.77,65.81,77459.0,57.884,57.9192,57.8664,57.9016,77459.0
2021-04-06 12:20:00,65.81,65.86,65.79,65.8,94202.0,57.9016,57.9456,57.884,57.8928,94202.0
2021-04-06 12:30:00,65.8,65.82,65.76,65.78,175774.0,57.8928,57.9104,57.8576,57.8752,175774.0
2021-04-06 12:40:00,65.77,65.79,65.74,65.76,120962.0,57.8664,57.884,57.84,57.8576,120962.0
2021-04-06 12:50:00,65.76,65.78,65.73,65.77,102463.0,57.8576,57.8752,57.8312,57.8664,102463.0
2021-04-06 13:00:00,65.77,65.78,65.7,65.7,93858.0,57.8664,57.8752,57.8048,57.8048,93858.0
2021-04-06 13:10:00,65.7,65.74,65.68,65.71,147573.0,57.8048,57.84,57.7872,57.8136,147573.0
2021-04-06 13:20:00,65.72,65.72,65.59,65.63,95826.0,57.8224,57.8224,57.708,57.7432,95826.0
2021-04-06 13:30:00,65.64,65.69,65.6,65.68,185783.0,57.752,57.796,57.7168,57.7872,185783.0
2021-04-06 13:40:00,65.68,65.72,65.67,65.71,162170.0,57.7872,57.8224,57.7784,57.8136,162170.0
2021-04-06 13:50:00,65.7,65.7,65.67,65.69,183413.0,57.8048,57.8048,57.7784,57.796,183413.0
2021-04-06 14:00:00,65.7,65.78,65.69,65.74,378482.0,57.8048,57.8752,57.796,57.84,378482.0
2021-04-06 14:10:00,65.74,65.79,65.74,65.77,122894.0,57.84,57.884,57.84,57.8664,122894.0
2021-04-06 14:20:00,65.76,65.78,65.74,65.77,196869.0,57.8576,57.8752,57.84,57.8664,196869.0
2021-04-06 14:30:00,65.77,65.77,65.7,65.75,148851.0,57.8664,57.8664,57.8048,57.8488,148851.0
2021-04-06 14:40:00,65.75,65.8,65.75,65.78,194672.0,57.8488,57.8928,57.8488,57.8752,194672.0
2021-04-06 14:50:00,65.77,65.78,65.72,65.73,163476.0,57.8664,57.8752,57.8224,57.8312,163476.0
2021-04-06 15:00:00,65.73,65.74,65.61,65.62,198483.0,57.8312,57.84,57.7256,57.7344,198483.0
2021-04-06 15:10:00,65.63,65.69,65.62,65.68,168989.0,57.7432,57.796,57.7344,57.7872,168989.0
2021-04-06 15:20:00,65.68,65.7,65.66,65.67,160198.0,57.7872,57.8048,57.7696,57.7784,160198.0
2021-04-06 15:30:00,65.67,65.71,65.66,65.67,128132.0,57.7784,57.8136,57.7696,57.7784,128132.0
2021-04-06 15:40:00,65.67,65.69,65.63,65.66,113893.0,57.7784,57.796,57.7432,57.7696,113893.0
2021-04-06 15:50:00,65.65,65.65,65.57,65.61,776116.0,57.7608,57.7608,57.6904,57.7256,776116.0
2021-04-07 09:30:00,64.76,64.76,64.59,64.64,420767.0,56.9778,56.9778,56.8282,56.8722,420767.0
2021-04-07 09:40:00,64.64,64.74,64.61,64.72,275498.0,56.8722,56.9602,56.8458,56.9426,275498.0
2021-04-07 09:50:00,64.73,64.76,64.7,64.74,130028.0,56.9514,56.9778,56.925,56.9602,130028.0
2021-04-07 10:00:00,64.74,64.74,64.65,64.69,396037.0,56.9602,56.9602,56.881,56.9162,396037.0
2021-04-07 10:10:00,64.7,64.73,64.66,64.73,259842.0,56.925,56.9514,56.8898,56.9514,259842.0
2021-04-07 10:20:00,64.73,64.86,64.72,64.86,387607.0,56.9514,57.0658,56.9426,57.0658,387607.0
2021-04-07 10:30:00,64.86,64.87,64.79,64.8,278014.0,57.0658,57.0746,57.0042,57.013,278014.0
2021-04-07 10:40:00,64.8,64.86,64.78,64.84,159491.0,57.013,57.0658,56.9954,57.0482,159491.0
2021-04-07 10:50:00,64.84,64.84,64.79,64.84,266043.0,57.0482,57.0482,57.0042,57.0482,266043.0
2021-04-07 11:00:00,64.84,64.86,64.82,64.86,227891.0,57.0482,57.0658,57.0306,57.0658,227891.0
2021-04-07 11:10:00,64.86,64.9,64.83,64.89,321834.0,57.0658,57.101,57.0394,57.0922,321834.0
2021-04-07 11:20:00,64.9,64.9,64.77,64.8,177916.0,57.101,57.101,56.9866,57.013,177916.0
2021-04-07 11:30:00,64.81,64.81,64.68,64.69,109085.0,57.0218,57.0218,56.9074,56.9162,109085.0
2021-04-07 11:40:00,64.69,64.69,64.62,64.67,105588.0,56.9162,56.9162,56.8546,56.8986,105588.0
2021-04-07 11:50:00,64.67,64.69,64.62,64.69,138072.0,56.8986,56.9162,56.8546,56.9162,138072.0
2021-04-07 12:00:00,64.7,64.72,64.67,64.69,68403.0,56.925,56.9426,56.8986,56.9162,68403.0
2021-04-07 12:10:00,64.69,64.7,64.55,64.55,125991.0,56.9162,56.925,56.793,56.793,125991.0
2021-04-07 12:20:00,64.54,64.6,64.52,64.53,181351.0,56.7842,56.837,56.7666,56.7754,181351.0
2021-04-07 12:30:00,64.54,64.59,64.52,64.57,100215.0,56.7842,56.8282,56.7666,56.8106,100215.0
2021-04-07 12:40:00,64.58,64.6,64.56,64.58,224378.0,56.8194,56.837,56.8018,56.8194,224378.0
2021-04-07 12:50:00,64.58,64.59,64.54,64.57,275205.0,56.8194,56.8282,56.7842,56.8106,275205.0
2021-04-07 13:00:00,64.58,64.63,64.55,64.59,122272.0,56.8194,56.8634,56.793,56.8282,122272.0
2021-04-07 13:10:00,64.59,64.67,64.58,64.65,86611.0,56.8282,56.8986,56.8194,56.881,86611.0
2021-04-07 13:20:00,64.64,64.66,64.62,64.64,29713.0,56.8722,56.8898,56.8546,56.8722,29713.0
2021-04-07 13:30:00,64.64,64.73,64.63,64.73,81536.0,56.8722,56.9514,56.8634,56.9514,81536.0
2021-04-07 13:40:00,64.72,64.74,64.7,64.73,109006.0,56.9426,56.9602,56.925,56.9514,109006.0
2021-04-07 13:50:00,64.73,64.74,64.7,64.73,68864.0,56.9514,56.9602,56.925,56.9514,68864.0
2021-04-07 14:00:00,64.73,64.78,64.71,64.77,130664.0,56.9514,56.9954,56.9338,56.9866,130664.0
2021-04-07 14:10:00,64.77,64.79,64.73,64.76,90859.0,56.9866,57.0042,56.9514,56.9778,90859.0
2021-04-07 14:20:00,64.76,64.78,64.73,64.76,134731.0,56.9778,56.9954,56.9514,56.9778,134731.0
2021-04-07 14:30:00,64.76,64.77,64.73,64.76,135139.0,56.9778,56.9866,56.9514,56.9778,135139.0
2021-04-07 14:40:00,64.77,64.79,64.73,64.74,63817.0,56.9866,57.0042,56.9514,56.9602,63817.0
2021-04-07 14:50:00,64.74,64.76,64.65,64.65,96452.0,56.9602,56.9778,56.881,56.881,96452.0
2021-04-07 15:00:00,64.65,64.69,64.62,64.63,115592.0,56.881,56.9162,56.8546,56.8634,115592.0
2021-04-07 15:10:00,64.62,64.63,64.55,64.56,207094.0,56.8546,56.8634,56.793,56.8018,207094.0
2021-04-07 15:20:00,64.56,64.6,64.52,64.55,139947.0,56.8018,56.837,56.7666,56.793,139947.0
2021-04-07 15:30:00,64.54,64.55,64.48,64.55,199071.0,56.7842,56.793,56.7314,56.793,199071.0
2021-04-07 15:40:00,64.54,64.64,64.54,64.64,199395.0,56.7842,56.8722,56.7842,56.8722,199395.0
2021-04-07 15:50:00,64.64,64.71,64.61,64.71,847966.0,56.8722,56.9338,56.8458,56.9338,847966.0
2021-04-08 09:30:00,65.37,65.39,65.25,65.37,552770.0,57.5145,57.5321,57.4089,57.5145,552770.0
2021-04-08 09:40:00,65.38,65.39,65.25,65.25,318779.0,57.5233,57.5321,57.4089,57.4089,318779.0
2021-04-08 09:50:00,65.24,65.38,65.24,65.36,307050.0,57.4001,57.5233,57.4001,57.5057,307050.0
2021-04-08 10:00:00,65.36,65.39,65.3,65.3,172506.0,57.5057,57.5321,57.4529,57.4529,172506.0
2021-04-08 10:10:00,65.3,65.32,65.22,65.22,260185.0,57.4529,57.4705,57.3825,57.3825,260185.0
2021-04-08 10:20:00,65.23,65.33,65.21,65.28,221613.0,57.3913,57.4793,57.3737,57.4353,221613.0
2021-04-08 10:30:00,65.28,65.34,65.27,65.3,346199.0,57.4353,57.4881,57.4265,57.4529,346199.0
2021-04-08 10:40:00,65.3,65.38,65.29,65.31,223649.0,57.4529,57.5233,57.4441,57.4617,223649.0
2021-04-08 10:50:00,65.32,65.35,65.28,65.34,158150.0,57.4705,57.4969,57.4353,57.4881,158150.0
2021-04-08 11:00:00,65.35,65.38,65.31,65.34,178782.0,57.4969,57.5233,57.4617,57.4881,178782.0
2021-04-08 11:10:00,65.34,65.34,65.21,65.23,195830.0,57.4881,57.4881,57.3737,57.3913,195830.0
2021-04-08 11:20:00,65.24,65.3,65.22,65.28,195449.0,57.4001,57.4529,57.3825,57.4353,195449.0
2021-04-08 11:30:00,65.28,65.36,65.26,65.35,261828.0,57.4353,57.5057,57.4177,57.4969,261828.0
2021-04-08 11:40:00,65.35,65.41,65.34,65.4,148399.0,57.4969,57.5497,57.4881,57.5409,148399.0
2021-04-08 11:50:00,65.41,65.48,65.41,65.42,154284.0,57.5497,57.6113,57.5497,57.5585,154284.0
2021-04-08 12:00:00,65.42,65.43,65.38,65.43,198170.0,57.5585,57.5673,57.5233,57.5673,198170.0
2021-04-08 12:10:00,65.43,65.49,65.4,65.49,147931.0,57.5673,57.6201,57.5409,57.6201,147931.0
2021-04-08 12:20:00,65.49,65.54,65.48,65.53,224747.0,57.6201,57.6641,57.6113,57.6553,224747.0
2021-04-08 12:30:00,65.53,65.56,65.52,65.54,129781.0,57.6553,57.6816,57.6465,57.6641,129781.0
2021-04-08 12:40:00,65.53,65.54,65.48,65.48,105064.0,57.6553,57.6641,57.6113,57.6113,105064.0
2021-04-08 12:50:00,65.48,65.53,65.48,65.48,89757.0,57.6113,57.6553,57.6113,57.6113,89757.0
2021-04-08 13:00:00,65.48,65.49,65.43,65.45,109531.0,57.6113,57.6201,57.5673,57.5849,109531.0
2021-04-08 13:10:00,65.44,65.47,65.42,65.45,98287.0,57.5761,57.6025,57.5585,57.5849,98287.0
2021-04-08 13:20:00,65.45,65.46,65.42,65.44,82659.0,57.5849,57.5937,57.5585,57.5761,82659.0
2021-04-08 13:30:00,65.44,65.46,65.41,65.42,88702.0,57.5761,57.5937,57.5497,57.5585,88702.0
2021-04-08 13:40:00,65.41,65.42,65.39,65.4,115070.0,57.5497,57.5585,57.5321,57.5409,115070.0
2021-04-08 13:50:00,65.4,65.41,65.38,65.39,89586.0,57.5409,57.5497,57.5233,57.5321,89586.0
2021-04-08 14:00:00,65.38,65.41,65.38,65.41,162611.0,57.5233,57.5497,57.5233,57.5497,162611.0
2021-04-08 14:10:00,65.41,65.42,65.37,65.38,144437.0,57.5497,57.5585,57.5145,57.5233,144437.0
2021-04-08 14:20:00,65.39,65.44,65.38,65.44,137946.0,57.5321,57.5761,57.5233,57.5761,137946.0
2021-04-08 14:30:00,65.44,65.45,65.39,65.4,164688.0,57.5761,57.5849,57.5321,57.5409,164688.0
2021-04-08 14:40:00,65.4,65.4,65.35,65.37,136061.0,57.5409,57.5409,57.4969,57.5145,136061.0
2021-04-08 14:50:00,65.37,65.37,65.32,65.34,91432.0,57.5145,57.5145,57.4705,57.4881,91432.0
2021-04-08 15:00:00,65.34,65.38,65.32,65.38,83216.0,57.4881,57.5233,57.4705,57.5233,83216.0
2021-04-08 15:10:00,65.38,65.39,65.33,65.35,98725.0,57.5233,57.5321,57.4793,57.4969,98725.0
2021-04-08 15:20:00,65.35,65.37,65.31,65.34,234819.0,57.4969,57.5145,57.4617,57.4881,234819.0
2021-04-08 15:30:00,65.34,65.36,65.3,65.32,119195.0,57.4881,57.5057,57.4529,57.4705,119195.0
2021-04-08 15:40:00,65.32,65.35,65.3,65.32,268495.0,57.4705,57.4969,57.4529,57.4705,268495.0
2021-04-08 15:50:00,65.32,65.32,65.26,65.29,362987.0,57.4705,57.4705,57.4177,57.4441,362987.0
2021-04-09 09:30:00,64.66,64.66,64.53,64.57,599191.0,56.8898,56.8898,56.7754,56.8106,599191.0
2021-04-09 09:40:00,64.56,64.64,64.53,64.61,511730.0,56.8018,56.8722,56.7754,56.8458,511730.0
2021-04-09 09:50:00,64.62,64.63,64.55,64.57,405220.0,56.8546,56.8634,56.793,56.8106,405220.0
2021-04-09 10:00:00,64.58,64.64,64.56,64.62,387051.0,56.8194,56.8722,56.8018,56.8546,387051.0
2021-04-09 10:10:00,64.62,64.63,64.58,64.59,164312.0,56.8546,56.8634,56.8194,56.8282,164312.0
2021-04-09 10:20:00,64.59,64.68,64.59,64.67,189361.0,56.8282,56.9074,56.8282,56.8986,189361.0
2021-04-09 10:30:00,64.67,64.71,64.62,64.69,323744.0,56.8986,56.9338,56.8546,56.9162,323744.0
2021-04-09 10:40:00,64.69,64.72,64.64,64.68,199741.0,56.9162,56.9426,56.8722,56.9074,199741.0
2021-04-09 10:50:00,64.68,64.71,64.59,64.62,469410.0,56.9074,56.9338,56.8282,56.8546,469410.0
2021-04-09 11:00:00,64.62,64.65,64.57,64.61,1348867.0,56.8546,56.881,56.8106,56.8458,1348867.0
2021-04-09 11:10:00,64.6,64.65,64.59,64.64,181477.0,56.837,56.881,56.8282,56.8722,181477.0
2021-04-09 11:20:00,64.64,64.65,64.55,64.57,581683.0,56.8722,56.881,56.793,56.8106,581683.0
2021-04-09 11:30:00,64.57,64.6,64.55,64.59,96543.0,56.8106,56.837,56.793,56.8282,96543.0
2021-04-09 11:40:00,64.59,64.63,64.58,64.63,315486.0,56.8282,56.8634,56.8194,56.8634,315486.0
2021-04-09 11:50:00,64.63,64.71,64.62,64.7,128344.0,56.8634,56.9338,56.8546,56.925,128344.0
2021-04-09 12:00:00,64.7,64.71,64.66,64.66,54435.0,56.925,56.9338,56.8898,56.8898,54435.0
2021-04-09 12:10:00,64.66,64.66,64.59,64.61,120152.0,56.8898,56.8898,56.8282,56.8458,120152.0
2021-04-09 12:20:00,64.61,64.62,64.59,64.61,134095.0,56.8458,56.8546,56.8282,56.8458,134095.0
2021-04-09 12:30:00,64.62,64.65,64.61,64.62,56292.0,56.8546,56.881,56.8458,56.8546,56292.0
2021-04-09 12:40:00,64.62,64.66,64.61,64.64,73023.0,56.8546,56.8898,56.8458,56.8722,73023.0
2021-04-09 12:50:00,64.63,64.68,64.62,64.68,91737.0,56.8634,56.9074,56.8546,56.9074,91737.0
2021-04-09 13:00:00,64.67,64.69,64.64,64.65,128459.0,56.8986,56.9162,56.8722,56.881,128459.0
2021-04-09 13:10:00,64.65,64.67,64.63,64.67,118833.0,56.881,56.8986,56.8634,56.8986,118833.0
2021-04-09 13:20:00,64.67,64.68,64.6,64.61,105144.0,56.8986,56.9074,56.837,56.8458,105144.0
2021-04-09 13:30:00,64.61,64.67,64.6,64.67,51531.0,56.8458,56.8986,56.837,56.8986,51531.0
2021-04-09 13:40:00,64.67,64.74,64.67,64.73,84233.0,56.8986,56.9602,56.8986,56.9514,84233.0
2021-04-09 13:50:00,64.74,64.75,64.65,64.66,148734.0,56.9602,56.969,56.881,56.8898,148734.0
2021-04-09 14:00:00,64.66,64.71,64.63,64.7,79088.0,56.8898,56.9338,56.8634,56.925,79088.0
2021-04-09 14:10:00,64.7,64.72,64.67,64.7,119420.0,56.925,56.9426,56.8986,56.925,119420.0
2021-04-09 14:20:00,64.7,64.71,64.65,64.66,103323.0,56.925,56.9338,56.881,56.8898,103323.0
2021-04-09 14:30:00,64.66,64.66,64.59,64.62,92019.0,56.8898,56.8898,56.8282,56.8546,92019.0
2021-04-09 14:40:00,64.62,64.65,64.6,64.62,121604.0,56.8546,56.881,56.837,56.8546,121604.0
2021-04-09 14:50:00,64.63,64.64,64.59,64.61,115355.0,56.8634,56.8722,56.8282,56.8458,115355.0
2021-04-09 15:00:00,64.61,64.65,64.59,64.61,237871.0,56.8458,56.881,56.8282,56.8458,237871.0
2021-04-09 15:10:00,64.61,64.64,64.59,64.64,192560.0,56.8458,56.8722,56.8282,56.8722,192560.0
2021-04-09 15:20:00,64.64,64.69,64.63,64.68,286959.0,56.8722,56.9162,56.8634,56.9074,286959.0
2021-04-09 15:30:00,64.68,64.7,64.65,64.69,211120.0,56.9074,56.925,56.881,56.9162,211120.0
2021-04-09 15:40:00,64.7,64.7,64.65,64.67,321625.0,56.925,56.925,56.881,56.8986,321625.0
2021-04-09 15:50:00,64.68,64.74,64.66,64.74,576424.0,56.9074,56.9602,56.8898,56.9602,576424.0
2021-04-12 09:30:00,64.3,64.3,64.11,64.27,501493.0,56.5731,56.5731,56.4059,56.5467,501493.0
2021-04-12 09:40:00,64.27,64.39,64.24,64.28,232327.0,56.5467,56.6522,56.5203,56.5555,232327.0
2021-04-12 09:50:00,64.28,64.28,64.18,64.23,171200.0,56.5555,56.5555,56.4675,56.5115,171200.0
2021-04-12 10:00:00,64.23,64.3,64.18,64.21,297206.0,56.5115,56.5731,56.4675,56.4939,297206.0
2021-04-12 10:10:00,64.22,64.31,64.19,64.31,356094.0,56.5027,56.5819,56.4763,56.5819,356094.0
2021-04-12 10:20:00,64.31,64.33,64.23,64.26,220820.0,56.5819,56.5995,56.5115,56.5379,220820.0
2021-04-12 10:30:00,64.25,64.29,64.22,64.24,291607.0,56.5291,56.5643,56.5027,56.5203,291607.0
2021-04-12 10:40:00,64.24,64.27,64.12,64.22,212782.0,56.5203,56.5467,56.4147,56.5027,212782.0
2021-04-12 10:50:00,64.22,64.28,64.2,64.24,195169.0,56.5027,56.5555,56.4851,56.5203,195169.0
2021-04-12 11:00:00,64.25,64.3,64.21,64.22,131373.0,56.5291,56.5731,56.4939,56.5027,131373.0
2021-04-12 11:10:00,64.22,64.25,64.18,64.24,138326.0,56.5027,56.5291,56.4675,56.5203,138326.0
2021-04-12 11:20:00,64.25,64.27,64.22,64.27,73079.0,56.5291,56.5467,56.5027,56.5467,73079.0
2021-04-12 11:30:00,64.28,64.29,64.21,64.27,107987.0,56.5555,56.5643,56.4939,56.5467,107987.0
2021-04-12 11:40:00,64.27,64.3,64.25,64.28,73167.0,56.5467,56.5731,56.5291,56.5555,73167.0
2021-04-12 11:50:00,64.28,64.3,64.26,64.28,85136.0,56.5555,56.5731,56.5379,56.5555,85136.0
2021-04-12 12:00:00,64.28,64.31,64.25,64.25,98120.0,56.5555,56.5819,56.5291,56.5291,98120.0
2021-04-12 12:10:00,64.24,64.29,64.23,64.25,160488.0,56.5203,56.5643,56.5115,56.5291,160488.0
2021-04-12 12:20:00,64.26,64.3,64.25,64.28,114097.0,56.5379,56.5731,56.5291,56.5555,114097.0
2021-04-12 12:30:00,64.28,64.33,64.27,64.3,229957.0,56.5555,56.5995,56.5467,56.5731,229957.0
2021-04-12 12:40:00,64.29,64.31,64.28,64.28,82965.0,56.5643,56.5819,56.5555,56.5555,82965.0
2021-04-12 12:50:00,64.28,64.3,64.25,64.25,152552.0,56.5555,56.5731,56.5291,56.5291,152552.0
2021-04-12 13:00:00,64.26,64.32,64.25,64.3,149771.0,56.5379,56.5907,56.5291,56.5731,149771.0
2021-04-12 13:10:00,64.3,64.3,64.2,64.21,89879.0,56.5731,56.5731,56.4851,56.4939,89879.0
2021-04-12 13:20:00,64.21,64.22,64.18,64.21,116097.0,56.4939,56.5027,56.4675,56.4939,116097.0
2021-04-12 13:30:00,64.2,64.21,64.18,64.19,69506.0,56.4851,56.4939,56.4675,56.4763,69506.0
2021-04-12 13:40:00,64.19,64.25,64.16,64.23,144117.0,56.4763,56.5291,56.4499,56.5115,144117.0
2021-04-12 13:50:00,64.23,64.24,64.17,64.18,91738.0,56.5115,56.5203,56.4587,56.4675,91738.0
2021-04-12 14:00:00,64.18,64.23,64.17,64.2,168234.0,56.4675,56.5115,56.4587,56.4851,168234.0
2021-04-12 14:10:00,64.2,64.24,64.19,64.22,130049.0,56.4851,56.5203,56.4763,56.5027,130049.0
2021-04-12 14:20:00,64.22,64.22,64.17,64.21,150964.0,56.5027,56.5027,56.4587,56.4939,150964.0
2021-04-12 14:30:00,64.2,64.23,64.19,64.2,80309.0,56.4851,56.5115,56.4763,56.4851,80309.0
2021-04-12 14:40:00,64.2,64.2,64.14,64.17,99760.0,56.4851,56.4851,56.4323,56.4587,99760.0
2021-04-12 14:50:00,64.16,64.19,64.15,64.17,144419.0,56.4499,56.4763,56.4411,56.4587,144419.0
2021-04-12 15:00:00,64.17,64.18,64.14,64.16,106090.0,56.4587,56.4675,56.4323,56.4499,106090.0
2021-04-12 15:10:00,64.16,64.19,64.16,64.19,140662.0,56.4499,56.4763,56.4499,56.4763,140662.0
2021-04-12 15:20:00,64.19,64.25,64.18,64.22,170285.0,56.4763,56.5291,56.4675,56.5027,170285.0
2021-04-12 15:30:00,64.22,64.24,64.2,64.23,297505.0,56.5027,56.5203,56.4851,56.5115,297505.0
2021-04-12 15:40:00,64.23,64.28,64.23,64.27,155788.0,56.5115,56.5555,56.5115,56.5467,155788.0
2021-04-12 15:50:00,64.26,64.36,64.26,64.35,618100.0,56.5379,56.6259,56.5379,56.6171,618100.0
2021-04-13 09:30:00,64.31,64.44,64.24,64.41,511969.0,56.5819,56.6962,56.5203,56.6698,511969.0
2021-04-13 09:40:00,64.41,64.52,64.34,64.5,281272.0,56.6698,56.7666,56.6083,56.749,281272.0
2021-04-13 09:50:00,64.5,64.56,64.48,64.5,282742.0,56.749,56.8018,56.7314,56.749,282742.0
2021-04-13 10:00:00,64.5,64.54,64.48,64.54,565529.0,56.749,56.7842,56.7314,56.7842,565529.0
2021-04-13 10:10:00,64.54,64.61,64.48,64.52,229963.0,56.7842,56.8458,56.7314,56.7666,229963.0
2021-04-13 10:20:00,64.51,64.59,64.47,64.59,171017.0,56.7578,56.8282,56.7226,56.8282,171017.0
2021-04-13 10:30:00,64.6,64.61,64.48,64.5,133228.0,56.837,56.8458,56.7314,56.749,133228.0
2021-04-13 10:40:00,64.5,64.58,64.5,64.56,102334.0,56.749,56.8194,56.749,56.8018,102334.0
2021-04-13 10:50:00,64.56,64.57,64.51,64.56,78500.0,56.8018,56.8106,56.7578,56.8018,78500.0
2021-04-13 11:00:00,64.57,64.67,64.57,64.66,266520.0,56.8106,56.8986,56.8106,56.8898,266520.0
2021-04-13 11:10:00,64.66,64.66,64.56,64.59,155343.0,56.8898,56.8898,56.8018,56.8282,155343.0
2021-04-13 11:20:00,64.58,64.65,64.53,64.64,173694.0,56.8194,56.881,56.7754,56.8722,173694.0
2021-04-13 11:30:00,64.67,64.7,64.63,64.68,126545.0,56.8986,56.925,56.8634,56.9074,126545.0
2021-04-13 11:40:00,64.69,64.71,64.64,64.64,285724.0,56.9162,56.9338,56.8722,56.8722,285724.0
2021-04-13 11:50:00,64.65,64.72,64.64,64.72,99187.0,56.881,56.9426,56.8722,56.9426,99187.0
2021-04-13 12:00:00,64.72,64.74,64.67,64.67,126994.0,56.9426,56.9602,56.8986,56.8986,126994.0
2021-04-13 12:10:00,64.67,64.68,64.63,64.66,128664.0,56.8986,56.9074,56.8634,56.8898,128664.0
2021-04-13 12:20:00,64.65,64.65,64.6,64.61,60439.0,56.881,56.881,56.837,56.8458,60439.0
2021-04-13 12:30:00,64.61,64.64,64.6,64.63,70546.0,56.8458,56.8722,56.837,56.8634,70546.0
2021-04-13 12:40:00,64.63,64.64,64.6,64.64,57661.0,56.8634,56.8722,56.837,56.8722,57661.0
2021-04-13 12:50:00,64.63,64.64,64.6,64.61,50556.0,56.8634,56.8722,56.837,56.8458,50556.0
2021-04-13 13:00:00,64.61,64.74,64.61,64.7,168699.0,56.8458,56.9602,56.8458,56.925,168699.0
2021-04-13 13:10:00,64.71,64.76,64.69,64.76,113232.0,56.9338,56.9778,56.9162,56.9778,113232.0
2021-04-13 13:20:00,64.76,64.8,64.75,64.8,55551.0,56.9778,57.013,56.969,57.013,55551.0
2021-04-13 13:30:00,64.8,64.8,64.76,64.77,79372.0,57.013,57.013,56.9778,56.9866,79372.0
2021-04-13 13:40:00,64.77,64.8,64.76,64.77,92868.0,56.9866,57.013,56.9778,56.9866,92868.0
2021-04-13 13:50:00,64.77,64.77,64.71,64.72,107135.0,56.9866,56.9866,56.9338,56.9426,107135.0
2021-04-13 14:00:00,64.72,64.73,64.63,64.64,157988.0,56.9426,56.9514,56.8634,56.8722,157988.0
2021-04-13 14:10:00,64.64,64.67,64.6,64.61,154281.0,56.8722,56.8986,56.837,56.8458,154281.0
2021-04-13 14:20:00,64.61,64.62,64.59,64.61,108652.0,56.8458,56.8546,56.8282,56.8458,108652.0
2021-04-13 14:30:00,64.61,64.69,64.6,64.63,138090.0,56.8458,56.9162,56.837,56.8634,138090.0
2021-04-13 14:40:00,64.63,64.66,64.6,64.64,216317.0,56.8634,56.8898,56.837,56.8722,216317.0
2021-04-13 14:50:00,64.64,64.66,64.62,64.65,162463.0,56.8722,56.8898,56.8546,56.881,162463.0
2021-04-13 15:00:00,64.65,64.68,64.64,64.68,149878.0,56.881,56.9074,56.8722,56.9074,149878.0
2021-04-13 15:10:00,64.67,64.71,64.66,64.67,134812.0,56.8986,56.9338,56.8898,56.8986,134812.0
2021-04-13 15:20:00,64.67,64.67,64.62,64.64,231376.0,56.8986,56.8986,56.8546,56.8722,231376.0
2021-04-13 15:30:00,64.64,64.66,64.61,64.62,275282.0,56.8722,56.8898,56.8458,56.8546,275282.0
2021-04-13 15:40:00,64.62,64.65,64.61,64.65,280771.0,56.8546,56.881,56.8458,56.881,280771.0
2021-04-13 15:50:00,64.65,64.66,64.58,64.58,638779.0,56.881,56.8898,56.8194,56.8194,638779.0
2021-04-14 09:30:00,65.15,65.19,65.07,65.14,467764.0,57.3209,57.3561,57.2505,57.3121,467764.0
2021-04-14 09:40:00,65.13,65.19,65.09,65.14,297445.0,57.3033,57.3561,57.2681,57.3121,297445.0
2021-04-14 09:50:00,65.14,65.17,65.1,65.13,353747.0,57.3121,57.3385,57.2769,57.3033,353747.0
2021-04-14 10:00:00,65.13,65.17,65.06,65.16,343130.0,57.3033,57.3385,57.2417,57.3297,343130.0
2021-04-14 10:10:00,65.17,65.18,65.11,65.14,352667.0,57.3385,57.3473,57.2857,57.3121,352667.0
2021-04-14 10:20:00,65.14,65.14,65.05,65.08,223499.0,57.3121,57.3121,57.2329,57.2593,223499.0
2021-04-14 10:30:00,65.09,65.24,65.08,65.16,275154.0,57.2681,57.4001,57.2593,57.3297,275154.0
2021-04-14 10:40:00,65.15,65.25,65.14,65.24,125406.0,57.3209,57.4089,57.3121,57.4001,125406.0
2021-04-14 10:50:00,65.24,65.25,65.19,65.2,111184.0,57.4001,57.4089,57.3561,57.3649,111184.0
2021-04-14 11:00:00,65.2,65.24,65.13,65.14,280779.0,57.3649,57.4001,57.3033,57.3121,280779.0
2021-04-14 11:10:00,65.14,65.16,65.1,65.11,530688.0,57.3121,57.3297,57.2769,57.2857,530688.0
2021-04-14 11:20:00,65.11,65.12,65.06,65.12,147627.0,57.2857,57.2945,57.2417,57.2945,147627.0
2021-04-14 11:30:00,65.13,65.17,65.11,65.14,144258.0,57.3033,57.3385,57.2857,57.3121,144258.0
2021-04-14 11:40:00,65.15,65.17,65.12,65.17,95955.0,57.3209,57.3385,57.2945,57.3385,95955.0
2021-04-14 11:50:00,65.16,65.19,65.15,65.16,56104.0,57.3297,57.3561,57.3209,57.3297,56104.0
2021-04-14 12:00:00,65.16,65.16,65.06,65.1,71139.0,57.3297,57.3297,57.2417,57.2769,71139.0
2021-04-14 12:10:00,65.09,65.13,65.05,65.13,134671.0,57.2681,57.3033,57.2329,57.3033,134671.0
2021-04-14 12:20:00,65.13,65.2,65.12,65.19,136047.0,57.3033,57.3649,57.2945,57.3561,136047.0
2021-04-14 12:30:00,65.17,65.2,65.14,65.19,85091.0,57.3385,57.3649,57.3121,57.3561,85091.0
2021-04-14 12:40:00,65.19,65.23,65.18,65.21,44067.0,57.3561,57.3913,57.3473,57.3737,44067.0
2021-04-14 12:50:00,65.22,65.27,65.2,65.27,81691.0,57.3825,57.4265,57.3649,57.4265,81691.0
2021-04-14 13:00:00,65.27,65.27,65.18,65.2,78474.0,57.4265,57.4265,57.3473,57.3649,78474.0
2021-04-14 13:10:00,65.2,65.22,65.17,65.2,41867.0,57.3649,57.3825,57.3385,57.3649,41867.0
2021-04-14 13:20:00,65.21,65.22,65.18,65.18,43847.0,57.3737,57.3825,57.3473,57.3473,43847.0
2021-04-14 13:30:00,65.17,65.18,65.1,65.12,65574.0,57.3385,57.3473,57.2769,57.2945,65574.0
2021-04-14 13:40:00,65.12,65.14,65.07,65.13,56746.0,57.2945,57.3121,57.2505,57.3033,56746.0
2021-04-14 13:50:00,65.13,65.14,64.98,65.02,121042.0,57.3033,57.3121,57.1713,57.2065,121042.0
2021-04-14 14:00:00,65.01,65.01,64.86,64.89,167604.0,57.1977,57.1977,57.0658,57.0922,167604.0
2021-04-14 14:10:00,64.89,65.04,64.88,65.02,209107.0,57.0922,57.2241,57.0834,57.2065,209107.0
2021-04-14 14:20:00,65.02,65.11,65.01,65.1,167472.0,57.2065,57.2857,57.1977,57.2769,167472.0
2021-04-14 14:30:00,65.1,65.12,65.05,65.07,147905.0,57.2769,57.2945,57.2329,57.2505,147905.0
2021-04-14 14:40:00,65.07,65.1,64.99,65.0,242782.0,57.2505,57.2769,57.1801,57.1889,242782.0
2021-04-14 14:50:00,65.0,65.0,64.9,64.9,171838.0,57.1889,57.1889,57.101,57.101,171838.0
2021-04-14 15:00:00,64.9,64.94,64.84,64.86,280352.0,57.101,57.1362,57.0482,57.0658,280352.0
2021-04-14 15:10:00,64.86,64.92,64.83,64.89,250634.0,57.0658,57.1186,57.0394,57.0922,250634.0
2021-04-14 15:20:00,64.88,64.92,64.84,64.91,427064.0,57.0834,57.1186,57.0482,57.1098,427064.0
2021-04-14 15:30:00,64.92,64.92,64.85,64.88,538947.0,57.1186,57.1186,57.057,57.0834,538947.0
2021-04-14 15:40:00,64.88,64.9,64.84,64.88,315549.0,57.0834,57.101,57.0482,57.0834,315549.0
2021-04-14 15:50:00,64.89,64.93,64.83,64.93,1085081.0,57.0922,57.1274,57.0394,57.1274,1085081.0
2021-04-15 09:30:00,65.43,65.44,65.3,65.36,430137.0,57.5673,57.5761,57.4529,57.5057,430137.0
2021-04-15 09:40:00,65.37,65.42,65.28,65.31,226028.0,57.5145,57.5585,57.4353,57.4617,226028.0
2021-04-15 09:50:00,65.31,65.38,65.3,65.35,258955.0,57.4617,57.5233,57.4529,57.4969,258955.0
2021-04-15 10:00:00,65.36,65.36,65.27,65.31,234335.0,57.5057,57.5057,57.4265,57.4617,234335.0
2021-04-15 10:10:00,65.32,65.35,65.25,65.28,147948.0,57.4705,57.4969,57.4089,57.4353,147948.0
2021-04-15 10:20:00,65.28,65.3,65.26,65.28,168886.0,57.4353,57.4529,57.4177,57.4353,168886.0
2021-04-15 10:30:00,65.3,65.32,65.27,65.3,123694.0,57.4529,57.4705,57.4265,57.4529,123694.0
2021-04-15 10:40:00,65.3,65.33,65.29,65.31,130247.0,57.4529,57.4793,57.4441,57.4617,130247.0
2021-04-15 10:50:00,65.31,65.36,65.25,65.34,112884.0,57.4617,57.5057,57.4089,57.4881,112884.0
2021-04-15 11:00:00,65.35,65.41,65.34,65.39,82592.0,57.4969,57.5497,57.4881,57.5321,82592.0
2021-04-15 11:10:00,65.39,65.4,65.34,65.35,102659.0,57.5321,57.5409,57.4881,57.4969,102659.0
2021-04-15 11:20:00,65.35,65.37,65.3,65.31,93957.0,57.4969,57.5145,57.4529,57.4617,93957.0
2021-04-15 11:30:00,65.31,65.33,65.27,65.33,128045.0,57.4617,57.4793,57.4265,57.4793,128045.0
2021-04-15 11:40:00,65.32,65.33,65.28,65.33,59710.0,57.4705,57.4793,57.4353,57.4793,59710.0
2021-04-15 11:50:00,65.33,65.38,65.32,65.36,165949.0,57.4793,57.5233,57.4705,57.5057,165949.0
2021-04-15 12:00:00,65.36,65.43,65.35,65.42,37843.0,57.5057,57.5673,57.4969,57.5585,37843.0
2021-04-15 12:10:00,65.42,65.45,65.39,65.45,91067.0,57.5585,57.5849,57.5321,57.5849,91067.0
2021-04-15 12:20:00,65.45,65.48,65.44,65.47,169665.0,57.5849,57.6113,57.5761,57.6025,169665.0
2021-04-15 12:30:00,65.47,65.54,65.47,65.53,65799.0,57.6025,57.6641,57.6025,57.6553,65799.0
2021-04-15 12:40:00,65.53,65.53,65.46,65.48,58777.0,57.6553,57.6553,57.5937,57.6113,58777.0
2021-04-15 12:50:00,65.49,65.5,65.45,65.47,86098.0,57.6201,57.6289,57.5849,57.6025,86098.0
2021-04-15 13:00:00,65.47,65.48,65.38,65.38,115141.0,57.6025,57.6113,57.5233,57.5233,115141.0
2021-04-15 13:10:00,65.38,65.39,65.34,65.38,43840.0,57.5233,57.5321,57.4881,57.5233,43840.0
2021-04-15 13:20:00,65.39,65.4,65.36,65.39,82172.0,57.5321,57.5409,57.5057,57.5321,82172.0
2021-04-15 13:30:00,65.4,65.43,65.4,65.43,64483.0,57.5409,57.5673,57.5409,57.5673,64483.0
2021-04-15 13:40:00,65.43,65.47,65.42,65.45,63578.0,57.5673,57.6025,57.5585,57.5849,63578.0
2021-04-15 13:50:00,65.45,65.52,65.44,65.49,47789.0,57.5849,57.6465,57.5761,57.6201,47789.0
2021-04-15 14:00:00,65.49,65.54,65.47,65.47,178090.0,57.6201,57.6641,57.6025,57.6025,178090.0
2021-04-15 14:10:00,65.47,65.48,65.41,65.47,181801.0,57.6025,57.6113,57.5497,57.6025,181801.0
2021-04-15 14:20:00,65.47,65.53,65.45,65.53,129812.0,57.6025,57.6553,57.5849,57.6553,129812.0
2021-04-15 14:30:00,65.53,65.54,65.49,65.53,146205.0,57.6553,57.6641,57.6201,57.6553,146205.0
2021-04-15 14:40:00,65.53,65.54,65.5,65.52,107797.0,57.6553,57.6641,57.6289,57.6465,107797.0
2021-04-15 14:50:00,65.51,65.54,65.5,65.54,156745.0,57.6377,57.6641,57.6289,57.6641,156745.0
2021-04-15 15:00:00,65.53,65.56,65.51,65.53,165765.0,57.6553,57.6816,57.6377,57.6553,165765.0
2021-04-15 15:10:00,65.53,65.53,65.47,65.51,199086.0,57.6553,57.6553,57.6025,57.6377,199086.0
2021-04-15 15:20:00,65.51,65.52,65.42,65.44,199627.0,57.6377,57.6465,57.5585,57.5761,199627.0
2021-04-15 15:30:00,65.44,65.54,65.44,65.52,271912.0,57.5761,57.6641,57.5761,57.6465,271912.0
2021-04-15 15:40:00,65.53,65.54,65.49,65.49,510200.0,57.6553,57.6641,57.6201,57.6201,510200.0
2021-04-15 15:50:00,65.49,65.51,65.43,65.5,451319.0,57.6201,57.6377,57.5673,57.6289,451319.0
2021-04-16 09:30:00,65.68,65.68,65.47,65.49,620913.0,57.7872,57.7872,57.6025,57.6201,620913.0
2021-04-16 09:40:00,65.5,65.5,65.4,65.49,790889.0,57.6289,57.6289,57.5409,57.6201,790889.0
2021-04-16 09:50:00,65.49,65.51,65.39,65.44,324423.0,57.6201,57.6377,57.5321,57.5761,324423.0
2021-04-16 10:00:00,65.44,65.59,65.42,65.58,207272.0,57.5761,57.708,57.5585,57.6992,207272.0
2021-04-16 10:10:00,65.58,65.73,65.56,65.72,283864.0,57.6992,57.8312,57.6816,57.8224,283864.0
2021-04-16 10:20:00,65.72,65.74,65.61,65.62,221821.0,57.8224,57.84,57.7256,57.7344,221821.0
2021-04-16 10:30:00,65.62,65.66,65.59,65.62,259464.0,57.7344,57.7696,57.708,57.7344,259464.0
2021-04-16 10:40:00,65.62,65.7,65.61,65.69,155433.0,57.7344,57.8048,57.7256,57.796,155433.0
2021-04-16 10:50:00,65.69,65.69,65.63,65.64,206257.0,57.796,57.796,57.7432,57.752,206257.0
2021-04-16 11:00:00,65.64,65.66,65.6,65.64,142903.0,57.752,57.7696,57.7168,57.752,142903.0
2021-04-16 11:10:00,65.63,65.69,65.59,65.67,162072.0,57.7432,57.796,57.708,57.7784,162072.0
2021-04-16 11:20:00,65.68,65.7,65.63,65.65,92204.0,57.7872,57.8048,57.7432,57.7608,92204.0
2021-04-16 11:30:00,65.65,65.66,65.63,65.65,113108.0,57.7608,57.7696,57.7432,57.7608,113108.0
2021-04-16 11:40:00,65.65,65.69,65.64,65.69,41471.0,57.7608,57.796,57.752,57.796,41471.0
2021-04-16 11:50:00,65.69,65.71,65.68,65.69,58900.0,57.796,57.8136,57.7872,57.796,58900.0
2021-04-16 12:00:00,65.69,65.71,65.68,65.69,73090.0,57.796,57.8136,57.7872,57.796,73090.0
2021-04-16 12:10:00,65.69,65.69,65.66,65.68,85879.0,57.796,57.796,57.7696,57.7872,85879.0
2021-04-16 12:20:00,65.69,65.69,65.66,65.66,113169.0,57.796,57.796,57.7696,57.7696,113169.0
2021-04-16 12:30:00,65.66,65.68,65.65,65.67,103150.0,57.7696,57.7872,57.7608,57.7784,103150.0
2021-04-16 12:40:00,65.67,65.68,65.65,65.65,94253.0,57.7784,57.7872,57.7608,57.7608,94253.0
2021-04-16 12:50:00,65.65,65.67,65.62,65.66,84908.0,57.7608,57.7784,57.7344,57.7696,84908.0
2021-04-16 13:00:00,65.66,65.67,65.64,65.66,78966.0,57.7696,57.7784,57.752,57.7696,78966.0
2021-04-16 13:10:00,65.66,65.67,65.64,65.66,64671.0,57.7696,57.7784,57.752,57.7696,64671.0
2021-04-16 13:20:00,65.66,65.67,65.65,65.66,95888.0,57.7696,57.7784,57.7608,57.7696,95888.0
2021-04-16 13:30:00,65.66,65.72,65.66,65.72,95353.0,57.7696,57.8224,57.7696,57.8224,95353.0
2021-04-16 13:40:00,65.72,65.76,65.71,65.73,111670.0,57.8224,57.8576,57.8136,57.8312,111670.0
2021-04-16 13:50:00,65.74,65.74,65.7,65.7,89021.0,57.84,57.84,57.8048,57.8048,89021.0
2021-04-16 14:00:00,65.7,65.74,65.69,65.72,127273.0,57.8048,57.84,57.796,57.8224,127273.0
2021-04-16 14:10:00,65.72,65.75,65.68,65.71,155066.0,57.8224,57.8488,57.7872,57.8136,155066.0
2021-04-16 14:20:00,65.7,65.73,65.69,65.71,143409.0,57.8048,57.8312,57.796,57.8136,143409.0
2021-04-16 14:30:00,65.71,65.74,65.69,65.72,80822.0,57.8136,57.84,57.796,57.8224,80822.0
2021-04-16 14:40:00,65.71,65.76,65.7,65.75,125220.0,57.8136,57.8576,57.8048,57.8488,125220.0
2021-04-16 14:50:00,65.76,65.77,65.74,65.77,120060.0,57.8576,57.8664,57.84,57.8664,120060.0
2021-04-16 15:00:00,65.77,65.79,65.74,65.75,150992.0,57.8664,57.884,57.84,57.8488,150992.0
2021-04-16 15:10:00,65.74,65.79,65.74,65.78,208139.0,57.84,57.884,57.84,57.8752,208139.0
2021-04-16 15:20:00,65.78,65.79,65.72,65.75,271006.0,57.8752,57.884,57.8224,57.8488,271006.0
2021-04-16 15:30:00,65.75,65.75,65.7,65.74,126469.0,57.8488,57.8488,57.8048,57.84,126469.0
2021-04-16 15:40:00,65.74,65.75,65.69,65.7,205071.0,57.84,57.8488,57.796,57.8048,205071.0
2021-04-16 15:50:00,65.71,65.73,65.62,65.69,794927.0,57.8136,57.8312,57.7344,57.796,794927.0
2021-04-19 09:30:00,65.6,65.73,65.59,65.68,327445.0,57.7168,57.8312,57.708,57.7872,327445.0
2021-04-19 09:40:00,65.69,65.71,65.62,65.67,128261.0,57.796,57.8136,57.7344,57.7784,128261.0
2021-04-19 09:50:00,65.67,65.69,65.62,65.69,341009.0,57.7784,57.796,57.7344,57.796,341009.0
2021-04-19 10:00:00,65.69,65.71,65.52,65.56,210541.0,57.796,57.8136,57.6465,57.6816,210541.0
2021-04-19 10:10:00,65.56,65.56,65.49,65.55,214900.0,57.6816,57.6816,57.6201,57.6728,214900.0
2021-04-19 10:20:00,65.56,65.64,65.55,65.6,100794.0,57.6816,57.752,57.6728,57.7168,100794.0
2021-04-19 10:30:00,65.61,65.65,65.6,65.61,185610.0,57.7256,57.7608,57.7168,57.7256,185610.0
2021-04-19 10:40:00,65.61,65.62,65.41,65.44,353986.0,57.7256,57.7344,57.5497,57.5761,353986.0
2021-04-19 10:50:00,65.43,65.51,65.42,65.51,228392.0,57.5673,57.6377,57.5585,57.6377,228392.0
2021-04-19 11:00:00,65.5,65.54,65.47,65.5,244809.0,57.6289,57.6641,57.6025,57.6289,244809.0
2021-04-19 11:10:00,65.5,65.52,65.45,65.52,160503.0,57.6289,57.6465,57.5849,57.6465,160503.0
2021-04-19 11:20:00,65.52,65.52,65.45,65.5,147461.0,57.6465,57.6465,57.5849,57.6289,147461.0
2021-04-19 11:30:00,65.5,65.51,65.41,65.47,335170.0,57.6289,57.6377,57.5497,57.6025,335170.0
2021-04-19 11:40:00,65.47,65.49,65.4,65.42,175599.0,57.6025,57.6201,57.5409,57.5585,175599.0
2021-04-19 11:50:00,65.43,65.5,65.42,65.46,183470.0,57.5673,57.6289,57.5585,57.5937,183470.0
2021-04-19 12:00:00,65.46,65.46,65.35,65.44,217592.0,57.5937,57.5937,57.4969,57.5761,217592.0
2021-04-19 12:10:00,65.44,65.47,65.42,65.46,183803.0,57.5761,57.6025,57.5585,57.5937,183803.0
2021-04-19 12:20:00,65.46,65.47,65.37,65.4,185333.0,57.5937,57.6025,57.5145,57.5409,185333.0
2021-04-19 12:30:00,65.39,65.39,65.33,65.34,336462.0,57.5321,57.5321,57.4793,57.4881,336462.0
2021-04-19 12:40:00,65.34,65.34,65.3,65.34,239410.0,57.4881,57.4881,57.4529,57.4881,239410.0
2021-04-19 12:50:00,65.34,65.36,65.31,65.35,141957.0,57.4881,57.5057,57.4617,57.4969,141957.0
2021-04-19 13:00:00,65.35,65.4,65.34,65.37,109866.0,57.4969,57.5409,57.4881,57.5145,109866.0
2021-04-19 13:10:00,65.37,65.41,65.37,65.38,135110.0,57.5145,57.5497,57.5145,57.5233,135110.0
2021-04-19 13:20:00,65.39,65.39,65.36,65.37,126822.0,57.5321,57.5321,57.5057,57.5145,126822.0
2021-04-19 13:30:00,65.37,65.45,65.35,65.44,164619.0,57.5145,57.5849,57.4969,57.5761,164619.0
2021-04-19 13:40:00,65.44,65.45,65.4,65.41,91573.0,57.5761,57.5849,57.5409,57.5497,91573.0
2021-04-19 13:50:00,65.41,65.41,65.37,65.4,147518.0,57.5497,57.5497,57.5145,57.5409,147518.0
2021-04-19 14:00:00,65.39,65.41,65.36,65.37,123733.0,57.5321,57.5497,57.5057,57.5145,123733.0
2021-04-19 14:10:00,65.37,65.44,65.37,65.42,240871.0,57.5145,57.5761,57.5145,57.5585,240871.0
2021-04-19 14:20:00,65.42,65.46,65.42,65.45,106238.0,57.5585,57.5937,57.5585,57.5849,106238.0
2021-04-19 14:30:00,65.45,65.45,65.34,65.35,250388.0,57.5849,57.5849,57.4881,57.4969,250388.0
2021-04-19 14:40:00,65.34,65.44,65.33,65.43,245696.0,57.4881,57.5761,57.4793,57.5673,245696.0
2021-04-19 14:50:00,65.42,65.45,65.4,65.45,198273.0,57.5585,57.5849,57.5409,57.5849,198273.0
2021-04-19 15:00:00,65.44,65.46,65.4,65.45,142249.0,57.5761,57.5937,57.5409,57.5849,142249.0
2021-04-19 15:10:00,65.45,65.47,65.4,65.42,149028.0,57.5849,57.6025,57.5409,57.5585,149028.0
2021-04-19 15:20:00,65.42,65.42,65.39,65.41,235727.0,57.5585,57.5585,57.5321,57.5497,235727.0
2021-04-19 15:30:00,65.41,65.41,65.37,65.39,467971.0,57.5497,57.5497,57.5145,57.5321,467971.0
2021-04-19 15:40:00,65.39,65.45,65.38,65.43,289051.0,57.5321,57.5849,57.5233,57.5673,289051.0
2021-04-19 15:50:00,65.42,65.5,65.42,65.5,1198200.0,57.5585,57.6289,57.5585,57.6289,1198200.0
2021-04-20 09:30:00,65.47,65.58,65.45,65.5,320739.0,57.6025,57.6992,57.5849,57.6289,320739.0
2021-04-20 09:40:00,65.49,65.56,65.46,65.53,422636.0,57.6201,57.6816,57.5937,57.6553,422636.0
2021-04-20 09:50:00,65.53,65.54,65.38,65.4,434710.0,57.6553,57.6641,57.5233,57.5409,434710.0
2021-04-20 10:00:00,65.4,65.43,65.27,65.31,559446.0,57.5409,57.5673,57.4265,57.4617,559446.0
2021-04-20 10:10:00,65.31,65.37,65.28,65.34,521529.0,57.4617,57.5145,57.4353,57.4881,521529.0
2021-04-20 10:20:00,65.34,65.39,65.3,65.36,253563.0,57.4881,57.5321,57.4529,57.5057,253563.0
2021-04-20 10:30:00,65.35,65.35,65.23,65.24,526077.0,57.4969,57.4969,57.3913,57.4001,526077.0
2021-04-20 10:40:00,65.23,65.24,65.07,65.09,605352.0,57.3913,57.4001,57.2505,57.2681,605352.0
2021-04-20 10:50:00,65.08,65.1,64.99,65.07,321969.0,57.2593,57.2769,57.1801,57.2505,321969.0
2021-04-20 11:00:00,65.07,65.11,65.01,65.11,274538.0,57.2505,57.2857,57.1977,57.2857,274538.0
2021-04-20 11:10:00,65.11,65.12,64.97,64.98,236850.0,57.2857,57.2945,57.1625,57.1713,236850.0
2021-04-20 11:20:00,64.98,65.01,64.93,64.98,458499.0,57.1713,57.1977,57.1274,57.1713,458499.0
2021-04-20 11:30:00,64.98,64.98,64.84,64.88,661210.0,57.1713,57.1713,57.0482,57.0834,661210.0
2021-04-20 11:40:00,64.89,65.06,64.89,65.06,216296.0,57.0922,57.2417,57.0922,57.2417,216296.0
2021-04-20 11:50:00,65.05,65.09,65.01,65.08,134098.0,57.2329,57.2681,57.1977,57.2593,134098.0
2021-04-20 12:00:00,65.08,65.1,65.06,65.08,213741.0,57.2593,57.2769,57.2417,57.2593,213741.0
2021-04-20 12:10:00,65.09,65.15,65.08,65.11,85396.0,57.2681,57.3209,57.2593,57.2857,85396.0
2021-04-20 12:20:00,65.12,65.14,65.09,65.1,72646.0,57.2945,57.3121,57.2681,57.2769,72646.0
2021-04-20 12:30:00,65.1,65.1,65.03,65.04,218137.0,57.2769,57.2769,57.2153,57.2241,218137.0
2021-04-20 12:40:00,65.03,65.03,64.97,64.98,198970.0,57.2153,57.2153,57.1625,57.1713,198970.0
2021-04-20 12:50:00,64.98,65.05,64.97,65.04,125632.0,57.1713,57.2329,57.1625,57.2241,125632.0
2021-04-20 13:00:00,65.04,65.06,65.01,65.03,87277.0,57.2241,57.2417,57.1977,57.2153,87277.0
2021-04-20 13:10:00,65.04,65.1,65.02,65.09,126027.0,57.2241,57.2769,57.2065,57.2681,126027.0
2021-04-20 13:20:00,65.09,65.09,64.97,65.01,130328.0,57.2681,57.2681,57.1625,57.1977,130328.0
2021-04-20 13:30:00,65.01,65.06,64.99,65.05,106895.0,57.1977,57.2417,57.1801,57.2329,106895.0
2021-04-20 13:40:00,65.05,65.08,65.03,65.06,262091.0,57.2329,57.2593,57.2153,57.2417,262091.0
2021-04-20 13:50:00,65.06,65.13,65.05,65.12,202405.0,57.2417,57.3033,57.2329,57.2945,202405.0
2021-04-20 14:00:00,65.12,65.15,65.11,65.13,119477.0,57.2945,57.3209,57.2857,57.3033,119477.0
2021-04-20 14:10:00,65.13,65.13,65.08,65.09,100044.0,57.3033,57.3033,57.2593,57.2681,100044.0
2021-04-20 14:20:00,65.09,65.12,65.03,65.03,84994.0,57.2681,57.2945,57.2153,57.2153,84994.0
2021-04-20 14:30:00,65.03,65.04,64.98,65.0,80799.0,57.2153,57.2241,57.1713,57.1889,80799.0
2021-04-20 14:40:00,65.0,65.03,64.99,65.02,102854.0,57.1889,57.2153,57.1801,57.2065,102854.0
2021-04-20 14:50:00,65.02,65.05,64.96,65.0,85405.0,57.2065,57.2329,57.1537,57.1889,85405.0
2021-04-20 15:00:00,65.0,65.09,64.97,65.09,147302.0,57.1889,57.2681,57.1625,57.2681,147302.0
2021-04-20 15:10:00,65.08,65.13,65.07,65.1,183911.0,57.2593,57.3033,57.2505,57.2769,183911.0
2021-04-20 15:20:00,65.09,65.11,65.08,65.09,173468.0,57.2681,57.2857,57.2593,57.2681,173468.0
2021-04-20 15:30:00,65.09,65.11,65.06,65.09,247639.0,57.2681,57.2857,57.2417,57.2681,247639.0
2021-04-20 15:40:00,65.09,65.13,65.08,65.13,315232.0,57.2681,57.3033,57.2593,57.3033,315232.0
2021-04-20 15:50:00,65.13,65.14,65.01,65.02,1182075.0,57.3033,57.3121,57.1977,57.2065,1182075.0
2021-04-21 09:30:00,64.78,64.81,64.63,64.64,381084.0,56.9954,57.0218,56.8634,56.8722,381084.0
2021-04-21 09:40:00,64.64,64.94,64.61,64.94,455006.0,56.8722,57.1362,56.8458,57.1362,455006.0
2021-04-21 09:50:00,64.95,64.96,64.89,64.95,218333.0,57.145,57.1537,57.0922,57.145,218333.0
2021-04-21 10:00:00,64.96,64.99,64.88,64.91,363696.0,57.1537,57.1801,57.0834,57.1098,363696.0
2021-04-21 10:10:00,64.91,64.95,64.86,64.9,230343.0,57.1098,57.145,57.0658,57.101,230343.0
2021-04-21 10:20:00,64.91,65.07,64.89,65.04,310677.0,57.1098,57.2505,57.0922,57.2241,310677.0
2021-04-21 10:30:00,65.05,65.06,64.97,65.01,214280.0,57.2329,57.2417,57.1625,57.1977,214280.0
2021-04-21 10:40:00,65.02,65.11,65.01,65.09,133880.0,57.2065,57.2857,57.1977,57.2681,133880.0
2021-04-21 10:50:00,65.09,65.11,65.03,65.08,410522.0,57.2681,57.2857,57.2153,57.2593,410522.0
2021-04-21 11:00:00,65.1,65.15,65.08,65.12,181285.0,57.2769,57.3209,57.2593,57.2945,181285.0
2021-04-21 11:10:00,65.13,65.17,65.1,65.15,125802.0,57.3033,57.3385,57.2769,57.3209,125802.0
2021-04-21 11:20:00,65.17,65.18,65.12,65.13,98593.0,57.3385,57.3473,57.2945,57.3033,98593.0
2021-04-21 11:30:00,65.12,65.16,65.12,65.15,143465.0,57.2945,57.3297,57.2945,57.3209,143465.0
2021-04-21 11:40:00,65.16,65.19,65.14,65.17,69883.0,57.3297,57.3561,57.3121,57.3385,69883.0
2021-04-21 11:50:00,65.16,65.21,65.14,65.18,73736.0,57.3297,57.3737,57.3121,57.3473,73736.0
2021-04-21 12:00:00,65.19,65.24,65.17,65.24,46812.0,57.3561,57.4001,57.3385,57.4001,46812.0
2021-04-21 12:10:00,65.24,65.28,65.21,65.28,52709.0,57.4001,57.4353,57.3737,57.4353,52709.0
2021-04-21 12:20:00,65.28,65.29,65.22,65.23,50451.0,57.4353,57.4441,57.3825,57.3913,50451.0
2021-04-21 12:30:00,65.24,65.27,65.23,65.26,56102.0,57.4001,57.4265,57.3913,57.4177,56102.0
2021-04-21 12:40:00,65.26,65.28,65.23,65.25,112564.0,57.4177,57.4353,57.3913,57.4089,112564.0
2021-04-21 12:50:00,65.25,65.26,65.2,65.22,83976.0,57.4089,57.4177,57.3649,57.3825,83976.0
2021-04-21 13:00:00,65.23,65.27,65.21,65.27,64190.0,57.3913,57.4265,57.3737,57.4265,64190.0
2021-04-21 13:10:00,65.27,65.3,65.25,65.29,93088.0,57.4265,57.4529,57.4089,57.4441,93088.0
2021-04-21 13:20:00,65.3,65.31,65.25,65.25,127920.0,57.4529,57.4617,57.4089,57.4089,127920.0
2021-04-21 13:30:00,65.27,65.31,65.26,65.3,41892.0,57.4265,57.4617,57.4177,57.4529,41892.0
2021-04-21 13:40:00,65.31,65.32,65.28,65.31,48564.0,57.4617,57.4705,57.4353,57.4617,48564.0
2021-04-21 13:50:00,65.31,65.33,65.29,65.32,29286.0,57.4617,57.4793,57.4441,57.4705,29286.0
2021-04-21 14:00:00,65.33,65.36,65.33,65.35,118572.0,57.4793,57.5057,57.4793,57.4969,118572.0
2021-04-21 14:10:00,65.34,65.37,65.33,65.35,101883.0,57.4881,57.5145,57.4793,57.4969,101883.0
2021-04-21 14:20:00,65.35,65.36,65.3,65.32,121293.0,57.4969,57.5057,57.4529,57.4705,121293.0
2021-04-21 14:30:00,65.31,65.35,65.3,65.3,38122.0,57.4617,57.4969,57.4529,57.4529,38122.0
2021-04-21 14:40:00,65.3,65.33,65.29,65.31,63449.0,57.4529,57.4793,57.4441,57.4617,63449.0
2021-04-21 14:50:00,65.31,65.34,65.3,65.32,52698.0,57.4617,57.4881,57.4529,57.4705,52698.0
2021-04-21 15:00:00,65.32,65.36,65.32,65.35,96680.0,57.4705,57.5057,57.4705,57.4969,96680.0
2021-04-21 15:10:00,65.36,65.4,65.35,65.4,67691.0,57.5057,57.5409,57.4969,57.5409,67691.0
2021-04-21 15:20:00,65.4,65.4,65.39,65.4,66967.0,57.5409,57.5409,57.5321,57.5409,66967.0
2021-04-21 15:30:00,65.4,65.43,65.39,65.42,108216.0,57.5409,57.5673,57.5321,57.5585,108216.0
2021-04-21 15:40:00,65.42,65.48,65.42,65.47,114002.0,57.5585,57.6113,57.5585,57.6025,114002.0
2021-04-21 15:50:00,65.47,65.49,65.44,65.47,670111.0,57.6025,57.6201,57.5761,57.6025,670111.0
2021-04-22 09:30:00,65.48,65.48,65.36,65.39,290598.0,57.6113,57.6113,57.5057,57.5321,290598.0
2021-04-22 09:40:00,65.39,65.4,65.27,65.28,163478.0,57.5321,57.5409,57.4265,57.4353,163478.0
2021-04-22 09:50:00,65.28,65.35,65.25,65.33,325091.0,57.4353,57.4969,57.4089,57.4793,325091.0
2021-04-22 10:00:00,65.33,65.4,65.28,65.4,723077.0,57.4793,57.5409,57.4353,57.5409,723077.0
2021-04-22 10:10:00,65.39,65.41,65.33,65.39,174635.0,57.5321,57.5497,57.4793,57.5321,174635.0
2021-04-22 10:20:00,65.4,65.5,65.35,65.48,132054.0,57.5409,57.6289,57.4969,57.6113,132054.0
2021-04-22 10:30:00,65.48,65.6,65.48,65.52,189146.0,57.6113,57.7168,57.6113,57.6465,189146.0
2021-04-22 10:40:00,65.52,65.53,65.45,65.48,262304.0,57.6465,57.6553,57.5849,57.6113,262304.0
2021-04-22 10:50:00,65.48,65.52,65.43,65.46,131047.0,57.6113,57.6465,57.5673,57.5937,131047.0
2021-04-22 11:00:00,65.46,65.49,65.43,65.48,78374.0,57.5937,57.6201,57.5673,57.6113,78374.0
2021-04-22 11:10:00,65.48,65.49,65.43,65.44,185647.0,57.6113,57.6201,57.5673,57.5761,185647.0
2021-04-22 11:20:00,65.44,65.46,65.42,65.42,93297.0,57.5761,57.5937,57.5585,57.5585,93297.0
2021-04-22 11:30:00,65.42,65.5,65.38,65.45,88369.0,57.5585,57.6289,57.5233,57.5849,88369.0
2021-04-22 11:40:00,65.46,65.52,65.46,65.52,69920.0,57.5937,57.6465,57.5937,57.6465,69920.0
2021-04-22 11:50:00,65.52,65.59,65.5,65.51,107917.0,57.6465,57.708,57.6289,57.6377,107917.0
2021-04-22 12:00:00,65.5,65.51,65.4,65.41,290079.0,57.6289,57.6377,57.5409,57.5497,290079.0
2021-04-22 12:10:00,65.42,65.5,65.41,65.49,114223.0,57.5585,57.6289,57.5497,57.6201,114223.0
2021-04-22 12:20:00,65.5,65.57,65.48,65.56,76126.0,57.6289,57.6904,57.6113,57.6816,76126.0
2021-04-22 12:30:00,65.56,65.59,65.54,65.55,123137.0,57.6816,57.708,57.6641,57.6728,123137.0
2021-04-22 12:40:00,65.56,65.56,65.49,65.5,64165.0,57.6816,57.6816,57.6201,57.6289,64165.0
2021-04-22 12:50:00,65.51,65.54,65.5,65.51,74555.0,57.6377,57.6641,57.6289,57.6377,74555.0
2021-04-22 13:00:00,65.52,65.54,65.25,65.34,261478.0,57.6465,57.6641,57.4089,57.4881,261478.0
2021-04-22 13:10:00,65.34,65.34,65.13,65.13,125784.0,57.4881,57.4881,57.3033,57.3033,125784.0
2021-04-22 13:20:00,65.13,65.39,65.12,65.36,123080.0,57.3033,57.5321,57.2945,57.5057,123080.0
2021-04-22 13:30:00,65.35,65.4,65.29,65.35,86608.0,57.4969,57.5409,57.4441,57.4969,86608.0
2021-04-22 13:40:00,65.35,65.35,65.16,65.19,83975.0,57.4969,57.4969,57.3297,57.3561,83975.0
2021-04-22 13:50:00,65.19,65.24,65.1,65.15,192220.0,57.3561,57.4001,57.2769,57.3209,192220.0
2021-04-22 14:00:00,65.14,65.14,64.99,65.11,150449.0,57.3121,57.3121,57.1801,57.2857,150449.0
2021-04-22 14:10:00,65.09,65.16,65.05,65.1,90164.0,57.2681,57.3297,57.2329,57.2769,90164.0
2021-04-22 14:20:00,65.1,65.23,65.07,65.22,232440.0,57.2769,57.3913,57.2505,57.3825,232440.0
2021-04-22 14:30:00,65.21,65.25,65.18,65.22,100142.0,57.3737,57.4089,57.3473,57.3825,100142.0
2021-04-22 14:40:00,65.22,65.29,65.21,65.23,86957.0,57.3825,57.4441,57.3737,57.3913,86957.0
2021-04-22 14:50:00,65.24,65.29,65.2,65.27,206028.0,57.4001,57.4441,57.3649,57.4265,206028.0
2021-04-22 15:00:00,65.26,65.29,65.17,65.19,215812.0,57.4177,57.4441,57.3385,57.3561,215812.0
2021-04-22 15:10:00,65.19,65.24,65.15,65.19,133172.0,57.3561,57.4001,57.3209,57.3561,133172.0
2021-04-22 15:20:00,65.19,65.21,65.16,65.21,237350.0,57.3561,57.3737,57.3297,57.3737,237350.0
2021-04-22 15:30:00,65.2,65.29,65.2,65.25,240420.0,57.3649,57.4441,57.3649,57.4089,240420.0
2021-04-22 15:40:00,65.25,65.28,65.19,65.2,198386.0,57.4089,57.4353,57.3561,57.3649,198386.0
2021-04-22 15:50:00,65.2,65.24,65.16,65.22,1446893.0,57.3649,57.4001,57.3297,57.3825,1446893.0
2021-04-23 09:30:00,65.84,66.04,65.79,66.01,406333.0,57.928,58.104,57.884,58.0776,406333.0
2021-04-23 09:40:00,66.02,66.03,65.9,65.95,146258.0,58.0864,58.0952,57.9808,58.0248,146258.0
2021-04-23 09:50:00,65.95,65.98,65.86,65.89,128150.0,58.0248,58.0512,57.9456,57.972,128150.0
2021-04-23 10:00:00,65.9,65.93,65.85,65.91,249286.0,57.9808,58.0072,57.9368,57.9896,249286.0
2021-04-23 10:10:00,65.9,65.97,65.85,65.86,205470.0,57.9808,58.0424,57.9368,57.9456,205470.0
2021-04-23 10:20:00,65.85,65.96,65.83,65.95,147573.0,57.9368,58.0336,57.9192,58.0248,147573.0
2021-04-23 10:30:00,65.96,66.09,65.93,65.98,165805.0,58.0336,58.148,58.0072,58.0512,165805.0
2021-04-23 10:40:00,65.98,65.99,65.88,65.94,207507.0,58.0512,58.06,57.9632,58.016,207507.0
2021-04-23 10:50:00,65.92,65.93,65.84,65.88,206451.0,57.9984,58.0072,57.928,57.9632,206451.0
2021-04-23 11:00:00,65.88,65.94,65.87,65.92,93806.0,57.9632,58.016,57.9544,57.9984,93806.0
2021-04-23 11:10:00,65.91,66.01,65.89,66.01,79638.0,57.9896,58.0776,57.972,58.0776,79638.0
2021-04-23 11:20:00,66.0,66.06,66.0,66.01,75618.0,58.0688,58.1216,58.0688,58.0776,75618.0
2021-04-23 11:30:00,66.02,66.02,65.97,66.0,148686.0,58.0864,58.0864,58.0424,58.0688,148686.0
2021-04-23 11:40:00,66.01,66.08,66.0,66.06,194465.0,58.0776,58.1392,58.0688,58.1216,194465.0
2021-04-23 11:50:00,66.06,66.08,65.99,65.99,86901.0,58.1216,58.1392,58.06,58.06,86901.0
2021-04-23 12:00:00,65.99,66.02,65.97,66.0,100006.0,58.06,58.0864,58.0424,58.0688,100006.0
2021-04-23 12:10:00,66.0,66.0,65.91,65.91,83239.0,58.0688,58.0688,57.9896,57.9896,83239.0
2021-04-23 12:20:00,65.91,65.97,65.91,65.95,63468.0,57.9896,58.0424,57.9896,58.0248,63468.0
2021-04-23 12:30:00,65.95,66.0,65.95,65.95,63805.0,58.0248,58.0688,58.0248,58.0248,63805.0
2021-04-23 12:40:00,65.96,66.03,65.96,66.02,45946.0,58.0336,58.0952,58.0336,58.0864,45946.0
2021-04-23 12:50:00,66.02,66.05,66.02,66.04,49954.0,58.0864,58.1128,58.0864,58.104,49954.0
2021-04-23 13:00:00,66.04,66.1,66.04,66.09,63952.0,58.104,58.1568,58.104,58.148,63952.0
2021-04-23 13:10:00,66.08,66.09,66.02,66.03,105809.0,58.1392,58.148,58.0864,58.0952,105809.0
2021-04-23 13:20:00,66.03,66.05,66.02,66.04,25450.0,58.0952,58.1128,58.0864,58.104,25450.0
2021-04-23 13:30:00,66.04,66.06,66.03,66.04,110242.0,58.104,58.1216,58.0952,58.104,110242.0
2021-04-23 13:40:00,66.05,66.06,66.02,66.04,37396.0,58.1128,58.1216,58.0864,58.104,37396.0
2021-04-23 13:50:00,66.03,66.04,66.02,66.04,88560.0,58.0952,58.104,58.0864,58.104,88560.0
2021-04-23 14:00:00,66.04,66.08,66.04,66.05,89124.0,58.104,58.1392,58.104,58.1128,89124.0
2021-04-23 14:10:00,66.05,66.1,66.04,66.06,110209.0,58.1128,58.1568,58.104,58.1216,110209.0
2021-04-23 14:20:00,66.06,66.09,66.06,66.09,94468.0,58.1216,58.148,58.1216,58.148,94468.0
2021-04-23 14:30:00,66.09,66.1,66.06,66.07,55827.0,58.148,58.1568,58.1216,58.1304,55827.0
2021-04-23 14:40:00,66.07,66.11,66.06,66.09,95995.0,58.1304,58.1656,58.1216,58.148,95995.0
2021-04-23 14:50:00,66.09,66.16,66.09,66.12,51628.0,58.148,58.2095,58.148,58.1744,51628.0
2021-04-23 15:00:00,66.12,66.13,66.09,66.12,47759.0,58.1744,58.1832,58.148,58.1744,47759.0
2021-04-23 15:10:00,66.11,66.14,66.1,66.14,43325.0,58.1656,58.1919,58.1568,58.1919,43325.0
2021-04-23 15:20:00,66.14,66.17,66.13,66.16,114164.0,58.1919,58.2183,58.1832,58.2095,114164.0
2021-04-23 15:30:00,66.16,66.18,66.15,66.18,246486.0,58.2095,58.2271,58.2007,58.2271,246486.0
2021-04-23 15:40:00,66.17,66.19,66.12,66.15,339082.0,58.2183,58.2359,58.1744,58.2007,339082.0
2021-04-23 15:50:00,66.14,66.17,66.1,66.13,895879.0,58.1919,58.2183,58.1568,58.1832,895879.0
2021-04-26 09:30:00,66.09,66.15,66.03,66.12,257503.0,58.148,58.2007,58.0952,58.1744,257503.0
2021-04-26 09:40:00,66.11,66.13,66.06,66.06,205029.0,58.1656,58.1832,58.1216,58.1216,205029.0
2021-04-26 09:50:00,66.06,66.12,65.98,66.11,129435.0,58.1216,58.1744,58.0512,58.1656,129435.0
2021-04-26 10:00:00,66.1,66.14,66.09,66.12,149979.0,58.1568,58.1919,58.148,58.1744,149979.0
2021-04-26 10:10:00,66.11,66.15,66.08,66.14,103762.0,58.1656,58.2007,58.1392,58.1919,103762.0
2021-04-26 10:20:00,66.14,66.18,66.13,66.14,83323.0,58.1919,58.2271,58.1832,58.1919,83323.0
2021-04-26 10:30:00,66.15,66.2,66.14,66.19,199453.0,58.2007,58.2447,58.1919,58.2359,199453.0
2021-04-26 10:40:00,66.19,66.26,66.18,66.25,145295.0,58.2359,58.2975,58.2271,58.2887,145295.0
2021-04-26 10:50:00,66.24,66.27,66.2,66.21,153214.0,58.2799,58.3063,58.2447,58.2535,153214.0
2021-04-26 11:00:00,66.21,66.26,66.19,66.22,154345.0,58.2535,58.2975,58.2359,58.2623,154345.0
2021-04-26 11:10:00,66.22,66.22,66.18,66.2,106264.0,58.2623,58.2623,58.2271,58.2447,106264.0
2021-04-26 11:20:00,66.2,66.21,66.14,66.18,248059.0,58.2447,58.2535,58.1919,58.2271,248059.0
2021-04-26 11:30:00,66.17,66.18,66.15,66.16,74420.0,58.2183,58.2271,58.2007,58.2095,74420.0
2021-04-26 11:40:00,66.16,66.17,66.1,66.11,174404.0,58.2095,58.2183,58.1568,58.1656,174404.0
2021-04-26 11:50:00,66.11,66.18,66.1,66.18,86380.0,58.1656,58.2271,58.1568,58.2271,86380.0
2021-04-26 12:00:00,66.18,66.22,66.16,66.18,94834.0,58.2271,58.2623,58.2095,58.2271,94834.0
2021-04-26 12:10:00,66.18,66.19,66.13,66.16,86997.0,58.2271,58.2359,58.1832,58.2095,86997.0
2021-04-26 12:20:00,66.15,66.19,66.15,66.16,35995.0,58.2007,58.2359,58.2007,58.2095,35995.0
2021-04-26 12:30:00,66.16,66.21,66.15,66.21,52346.0,58.2095,58.2535,58.2007,58.2535,52346.0
2021-04-26 12:40:00,66.21,66.23,66.2,66.22,42968.0,58.2535,58.2711,58.2447,58.2623,42968.0
2021-04-26 12:50:00,66.21,66.25,66.21,66.23,107689.0,58.2535,58.2887,58.2535,58.2711,107689.0
2021-04-26 13:00:00,66.23,66.25,66.19,66.2,75163.0,58.2711,58.2887,58.2359,58.2447,75163.0
2021-04-26 13:10:00,66.19,66.24,66.18,66.22,71517.0,58.2359,58.2799,58.2271,58.2623,71517.0
2021-04-26 13:20:00,66.21,66.21,66.17,66.2,41608.0,58.2535,58.2535,58.2183,58.2447,41608.0
2021-04-26 13:30:00,66.21,66.24,66.21,66.23,69315.0,58.2535,58.2799,58.2535,58.2711,69315.0
2021-04-26 13:40:00,66.22,66.25,66.22,66.24,38732.0,58.2623,58.2887,58.2623,58.2799,38732.0
2021-04-26 13:50:00,66.25,66.25,66.22,66.24,82600.0,58.2887,58.2887,58.2623,58.2799,82600.0
2021-04-26 14:00:00,66.23,66.28,66.23,66.28,121905.0,58.2711,58.3151,58.2711,58.3151,121905.0
2021-04-26 14:10:00,66.28,66.28,66.25,66.28,91008.0,58.3151,58.3151,58.2887,58.3151,91008.0
2021-04-26 14:20:00,66.28,66.29,66.27,66.28,75848.0,58.3151,58.3239,58.3063,58.3151,75848.0
2021-04-26 14:30:00,66.28,66.29,66.26,66.27,50000.0,58.3151,58.3239,58.2975,58.3063,50000.0
2021-04-26 14:40:00,66.27,66.28,66.25,66.27,60210.0,58.3063,58.3151,58.2887,58.3063,60210.0
2021-04-26 14:50:00,66.27,66.32,66.26,66.31,55714.0,58.3063,58.3503,58.2975,58.3415,55714.0
2021-04-26 15:00:00,66.32,66.32,66.29,66.31,85403.0,58.3503,58.3503,58.3239,58.3415,85403.0
2021-04-26 15:10:00,66.32,66.33,66.31,66.32,84778.0,58.3503,58.3591,58.3415,58.3503,84778.0
2021-04-26 15:20:00,66.31,66.33,66.17,66.2,144945.0,58.3415,58.3591,58.2183,58.2447,144945.0
2021-04-26 15:30:00,66.19,66.26,66.12,66.26,319858.0,58.2359,58.2975,58.1744,58.2975,319858.0
2021-04-26 15:40:00,66.26,66.27,66.2,66.21,844122.0,58.2975,58.3063,58.2447,58.2535,844122.0
2021-04-26 15:50:00,66.21,66.26,66.2,66.26,957415.0,58.2535,58.2975,58.2447,58.2975,957415.0
2021-04-27 09:30:00,66.28,66.4,66.28,66.38,361545.0,58.3151,58.4207,58.3151,58.4031,361545.0
2021-04-27 09:40:00,66.38,66.4,66.24,66.31,255356.0,58.4031,58.4207,58.2799,58.3415,255356.0
2021-04-27 09:50:00,66.31,66.39,66.29,66.34,409406.0,58.3415,58.4119,58.3239,58.3679,409406.0
2021-04-27 10:00:00,66.34,66.34,66.24,66.33,220984.0,58.3679,58.3679,58.2799,58.3591,220984.0
2021-04-27 10:10:00,66.34,66.38,66.27,66.32,245798.0,58.3679,58.4031,58.3063,58.3503,245798.0
2021-04-27 10:20:00,66.31,66.37,66.3,66.36,141850.0,58.3415,58.3943,58.3327,58.3855,141850.0
2021-04-27 10:30:00,66.36,66.39,66.29,66.29,114811.0,58.3855,58.4119,58.3239,58.3239,114811.0
2021-04-27 10:40:00,66.29,66.34,66.27,66.34,88436.0,58.3239,58.3679,58.3063,58.3679,88436.0
2021-04-27 10:50:00,66.34,66.39,66.32,66.39,119498.0,58.3679,58.4119,58.3503,58.4119,119498.0
2021-04-27 11:00:00,66.39,66.41,66.34,66.34,104793.0,58.4119,58.4295,58.3679,58.3679,104793.0
2021-04-27 11:10:00,66.35,66.4,66.34,66.37,115390.0,58.3767,58.4207,58.3679,58.3943,115390.0
2021-04-27 11:20:00,66.37,66.38,66.33,66.34,42877.0,58.3943,58.4031,58.3591,58.3679,42877.0
2021-04-27 11:30:00,66.34,66.4,66.33,66.39,57432.0,58.3679,58.4207,58.3591,58.4119,57432.0
2021-04-27 11:40:00,66.39,66.42,66.38,66.41,69943.0,58.4119,58.4383,58.4031,58.4295,69943.0
2021-04-27 11:50:00,66.42,66.47,66.41,66.44,59701.0,58.4383,58.4823,58.4295,58.4559,59701.0
2021-04-27 12:00:00,66.44,66.45,66.41,66.42,77035.0,58.4559,58.4647,58.4295,58.4383,77035.0
2021-04-27 12:10:00,66.42,66.44,66.41,66.42,34496.0,58.4383,58.4559,58.4295,58.4383,34496.0
2021-04-27 12:20:00,66.42,66.45,66.41,66.42,129878.0,58.4383,58.4647,58.4295,58.4383,129878.0
2021-04-27 12:30:00,66.42,66.42,66.38,66.4,49244.0,58.4383,58.4383,58.4031,58.4207,49244.0
2021-04-27 12:40:00,66.4,66.41,66.38,66.38,43826.0,58.4207,58.4295,58.4031,58.4031,43826.0
2021-04-27 12:50:00,66.38,66.39,66.33,66.34,49268.0,58.4031,58.4119,58.3591,58.3679,49268.0
2021-04-27 13:00:00,66.34,66.39,66.31,66.38,59095.0,58.3679,58.4119,58.3415,58.4031,59095.0
2021-04-27 13:10:00,66.38,66.4,66.37,66.39,53034.0,58.4031,58.4207,58.3943,58.4119,53034.0
2021-04-27 13:20:00,66.38,66.39,66.34,66.34,61020.0,58.4031,58.4119,58.3679,58.3679,61020.0
2021-04-27 13:30:00,66.34,66.39,66.34,66.38,45184.0,58.3679,58.4119,58.3679,58.4031,45184.0
2021-04-27 13:40:00,66.38,66.39,66.32,66.33,49109.0,58.4031,58.4119,58.3503,58.3591,49109.0
2021-04-27 13:50:00,66.33,66.35,66.3,66.3,97851.0,58.3591,58.3767,58.3327,58.3327,97851.0
2021-04-27 14:00:00,66.31,66.31,66.24,66.26,89655.0,58.3415,58.3415,58.2799,58.2975,89655.0
2021-04-27 14:10:00,66.25,66.26,66.21,66.23,202872.0,58.2887,58.2975,58.2535,58.2711,202872.0
2021-04-27 14:20:00,66.22,66.25,66.2,66.23,255938.0,58.2623,58.2887,58.2447,58.2711,255938.0
2021-04-27 14:30:00,66.24,66.26,66.23,66.26,79030.0,58.2799,58.2975,58.2711,58.2975,79030.0
2021-04-27 14:40:00,66.26,66.26,66.23,66.23,68527.0,58.2975,58.2975,58.2711,58.2711,68527.0
2021-04-27 14:50:00,66.24,66.24,66.21,66.22,87494.0,58.2799,58.2799,58.2535,58.2623,87494.0
2021-04-27 15:00:00,66.21,66.24,66.19,66.19,73115.0,58.2535,58.2799,58.2359,58.2359,73115.0
2021-04-27 15:10:00,66.2,66.23,66.19,66.22,175833.0,58.2447,58.2711,58.2359,58.2623,175833.0
2021-04-27 15:20:00,66.22,66.22,66.18,66.19,97763.0,58.2623,58.2623,58.2271,58.2359,97763.0
2021-04-27 15:30:00,66.19,66.21,66.16,66.2,745236.0,58.2359,58.2535,58.2095,58.2447,745236.0
2021-04-27 15:40:00,66.2,66.27,66.19,66.27,503566.0,58.2447,58.3063,58.2359,58.3063,503566.0
2021-04-27 15:50:00,66.27,66.31,66.25,66.27,1782937.0,58.3063,58.3415,58.2887,58.3063,1782937.0
2021-04-28 09:30:00,66.55,66.58,66.46,66.51,344657.0,58.5527,58.5791,58.4735,58.5175,344657.0
2021-04-28 09:40:00,66.49,66.66,66.47,66.66,332616.0,58.4999,58.6495,58.4823,58.6495,332616.0
2021-04-28 09:50:00,66.66,66.67,66.62,66.67,174560.0,58.6495,58.6583,58.6143,58.6583,174560.0
2021-04-28 10:00:00,66.67,66.71,66.65,66.7,120443.0,58.6583,58.6935,58.6407,58.6847,120443.0
2021-04-28 10:10:00,66.71,66.73,66.65,66.72,98786.0,58.6935,58.711,58.6407,58.7023,98786.0
2021-04-28 10:20:00,66.73,66.8,66.7,66.7,122360.0,58.711,58.7726,58.6847,58.6847,122360.0
2021-04-28 10:30:00,66.7,66.7,66.58,66.62,142204.0,58.6847,58.6847,58.5791,58.6143,142204.0
2021-04-28 10:40:00,66.62,66.64,66.57,66.58,58314.0,58.6143,58.6319,58.5703,58.5791,58314.0
2021-04-28 10:50:00,66.58,66.62,66.54,66.6,41594.0,58.5791,58.6143,58.5439,58.5967,41594.0
2021-04-28 11:00:00,66.6,66.64,66.54,66.57,144774.0,58.5967,58.6319,58.5439,58.5703,144774.0
2021-04-28 11:10:00,66.58,66.58,66.53,66.56,78540.0,58.5791,58.5791,58.5351,58.5615,78540.0
2021-04-28 11:20:00,66.56,66.57,66.53,66.56,86991.0,58.5615,58.5703,58.5351,58.5615,86991.0
2021-04-28 11:30:00,66.56,66.59,66.53,66.58,83451.0,58.5615,58.5879,58.5351,58.5791,83451.0
2021-04-28 11:40:00,66.57,66.59,66.5,66.51,62462.0,58.5703,58.5879,58.5087,58.5175,62462.0
2021-04-28 11:50:00,66.51,66.53,66.49,66.5,53983.0,58.5175,58.5351,58.4999,58.5087,53983.0
2021-04-28 12:00:00,66.48,66.54,66.46,66.53,50060.0,58.4911,58.5439,58.4735,58.5351,50060.0
2021-04-28 12:10:00,66.54,66.59,66.53,66.58,93847.0,58.5439,58.5879,58.5351,58.5791,93847.0
2021-04-28 12:20:00,66.58,66.59,66.54,66.58,51329.0,58.5791,58.5879,58.5439,58.5791,51329.0
2021-04-28 12:30:00,66.58,66.6,66.56,66.59,54542.0,58.5791,58.5967,58.5615,58.5879,54542.0
2021-04-28 12:40:00,66.59,66.61,66.57,66.6,33389.0,58.5879,58.6055,58.5703,58.5967,33389.0
2021-04-28 12:50:00,66.59,66.61,66.57,66.57,30021.0,58.5879,58.6055,58.5703,58.5703,30021.0
2021-04-28 13:00:00,66.58,66.6,66.57,66.58,29050.0,58.5791,58.5967,58.5703,58.5791,29050.0
2021-04-28 13:10:00,66.59,66.6,66.57,66.58,28992.0,58.5879,58.5967,58.5703,58.5791,28992.0
2021-04-28 13:20:00,66.59,66.59,66.55,66.58,94473.0,58.5879,58.5879,58.5527,58.5791,94473.0
2021-04-28 13:30:00,66.57,66.58,66.53,66.55,50417.0,58.5703,58.5791,58.5351,58.5527,50417.0
2021-04-28 13:40:00,66.54,66.57,66.51,66.56,120954.0,58.5439,58.5703,58.5175,58.5615,120954.0
2021-04-28 13:50:00,66.55,66.55,66.52,66.52,96799.0,58.5527,58.5527,58.5263,58.5263,96799.0
2021-04-28 14:00:00,66.53,66.68,66.36,66.61,194551.0,58.5351,58.6671,58.3855,58.6055,194551.0
2021-04-28 14:10:00,66.6,66.65,66.54,66.65,87878.0,58.5967,58.6407,58.5439,58.6407,87878.0
2021-04-28 14:20:00,66.64,66.68,66.62,66.66,71113.0,58.6319,58.6671,58.6143,58.6495,71113.0
2021-04-28 14:30:00,66.66,66.85,66.58,66.83,303298.0,58.6495,58.8166,58.5791,58.799,303298.0
2021-04-28 14:40:00,66.83,67.0,66.83,66.91,280990.0,58.799,58.9486,58.799,58.8694,280990.0
2021-04-28 14:50:00,66.91,67.0,66.91,66.99,200761.0,58.8694,58.9486,58.8694,58.9398,200761.0
2021-04-28 15:00:00,66.98,67.03,66.84,66.92,125617.0,58.931,58.975,58.8078,58.8782,125617.0
2021-04-28 15:10:00,66.92,66.94,66.74,66.81,179478.0,58.8782,58.8958,58.7198,58.7814,179478.0
2021-04-28 15:20:00,66.8,66.87,66.78,66.85,153912.0,58.7726,58.8342,58.755,58.8166,153912.0
2021-04-28 15:30:00,66.85,66.89,66.8,66.88,257241.0,58.8166,58.8518,58.7726,58.843,257241.0
2021-04-28 15:40:00,66.88,66.91,66.83,66.84,316510.0,58.843,58.8694,58.799,58.8078,316510.0
2021-04-28 15:50:00,66.84,66.85,66.7,66.75,794097.0,58.8078,58.8166,58.6847,58.7286,794097.0
2021-04-29 09:30:00,66.95,66.98,66.7,66.7,218516.0,58.9046,58.931,58.6847,58.6847,218516.0
2021-04-29 09:40:00,66.7,66.71,66.56,66.63,265504.0,58.6847,58.6935,58.5615,58.6231,265504.0
2021-04-29 09:50:00,66.63,66.63,66.38,66.42,313183.0,58.6231,58.6231,58.4031,58.4383,313183.0
2021-04-29 10:00:00,66.42,66.44,66.34,66.4,260431.0,58.4383,58.4559,58.3679,58.4207,260431.0
2021-04-29 10:10:00,66.4,66.41,66.27,66.3,246690.0,58.4207,58.4295,58.3063,58.3327,246690.0
2021-04-29 10:20:00,66.3,66.42,66.26,66.39,81126.0,58.3327,58.4383,58.2975,58.4119,81126.0
2021-04-29 10:30:00,66.39,66.4,66.19,66.2,263838.0,58.4119,58.4207,58.2359,58.2447,263838.0
2021-04-29 10:40:00,66.2,66.28,66.18,66.2,250911.0,58.2447,58.3151,58.2271,58.2447,250911.0
2021-04-29 10:50:00,66.2,66.39,66.2,66.39,222143.0,58.2447,58.4119,58.2447,58.4119,222143.0
2021-04-29 11:00:00,66.38,66.41,66.35,66.41,70320.0,58.4031,58.4295,58.3767,58.4295,70320.0
2021-04-29 11:10:00,66.42,66.44,66.36,66.38,73109.0,58.4383,58.4559,58.3855,58.4031,73109.0
2021-04-29 11:20:00,66.39,66.41,66.35,66.38,114633.0,58.4119,58.4295,58.3767,58.4031,114633.0
2021-04-29 11:30:00,66.38,66.38,66.32,66.32,59835.0,58.4031,58.4031,58.3503,58.3503,59835.0
2021-04-29 11:40:00,66.33,66.39,66.3,66.36,133069.0,58.3591,58.4119,58.3327,58.3855,133069.0
2021-04-29 11:50:00,66.36,66.38,66.22,66.22,113437.0,58.3855,58.4031,58.2623,58.2623,113437.0
2021-04-29 12:00:00,66.21,66.22,66.08,66.12,94025.0,58.2535,58.2623,58.1392,58.1744,94025.0
2021-04-29 12:10:00,66.12,66.21,66.1,66.2,92606.0,58.1744,58.2535,58.1568,58.2447,92606.0
2021-04-29 12:20:00,66.2,66.21,66.13,66.2,75579.0,58.2447,58.2535,58.1832,58.2447,75579.0
2021-04-29 12:30:00,66.19,66.29,66.16,66.28,59465.0,58.2359,58.3239,58.2095,58.3151,59465.0
2021-04-29 12:40:00,66.28,66.31,66.27,66.31,59042.0,58.3151,58.3415,58.3063,58.3415,59042.0
2021-04-29 12:50:00,66.3,66.34,66.28,66.3,49623.0,58.3327,58.3679,58.3151,58.3327,49623.0
2021-04-29 13:00:00,66.3,66.32,66.25,66.3,77872.0,58.3327,58.3503,58.2887,58.3327,77872.0
2021-04-29 13:10:00,66.3,66.36,66.29,66.35,201123.0,58.3327,58.3855,58.3239,58.3767,201123.0
2021-04-29 13:20:00,66.34,66.36,66.3,66.34,133261.0,58.3679,58.3855,58.3327,58.3679,133261.0
2021-04-29 13:30:00,66.34,66.35,66.3,66.31,88393.0,58.3679,58.3767,58.3327,58.3415,88393.0
2021-04-29 13:40:00,66.31,66.37,66.29,66.32,158370.0,58.3415,58.3943,58.3239,58.3503,158370.0
2021-04-29 13:50:00,66.32,66.37,66.31,66.33,117480.0,58.3503,58.3943,58.3415,58.3591,117480.0
2021-04-29 14:00:00,66.33,66.35,66.31,66.34,118057.0,58.3591,58.3767,58.3415,58.3679,118057.0
2021-04-29 14:10:00,66.33,66.41,66.31,66.4,125312.0,58.3591,58.4295,58.3415,58.4207,125312.0
2021-04-29 14:20:00,66.4,66.41,66.38,66.41,101173.0,58.4207,58.4295,58.4031,58.4295,101173.0
2021-04-29 14:30:00,66.41,66.48,66.4,66.48,131941.0,58.4295,58.4911,58.4207,58.4911,131941.0
2021-04-29 14:40:00,66.48,66.55,66.47,66.5,135482.0,58.4911,58.5527,58.4823,58.5087,135482.0
2021-04-29 14:50:00,66.51,66.53,66.49,66.53,131639.0,58.5175,58.5351,58.4999,58.5351,131639.0
2021-04-29 15:00:00,66.53,66.55,66.5,66.52,187354.0,58.5351,58.5527,58.5087,58.5263,187354.0
2021-04-29 15:10:00,66.52,66.54,66.47,66.48,149919.0,58.5263,58.5439,58.4823,58.4911,149919.0
2021-04-29 15:20:00,66.48,66.51,66.43,66.43,118499.0,58.4911,58.5175,58.4471,58.4471,118499.0
2021-04-29 15:30:00,66.44,66.51,66.42,66.49,110321.0,58.4559,58.5175,58.4383,58.4999,110321.0
2021-04-29 15:40:00,66.5,66.59,66.48,66.59,242729.0,58.5087,58.5879,58.4911,58.5879,242729.0
2021-04-29 15:50:00,66.59,66.61,66.55,66.59,486453.0,58.5879,58.6055,58.5527,58.5879,486453.0
2021-04-30 09:30:00,65.86,65.92,65.79,65.91,515531.0,57.9456,57.9984,57.884,57.9896,515531.0
2021-04-30 09:40:00,65.9,65.95,65.81,65.88,424519.0,57.9808,58.0248,57.9016,57.9632,424519.0
2021-04-30 09:50:00,65.88,65.91,65.79,65.85,580760.0,57.9632,57.9896,57.884,57.9368,580760.0
2021-04-30 10:00:00,65.86,65.88,65.68,65.82,325696.0,57.9456,57.9632,57.7872,57.9104,325696.0
2021-04-30 10:10:00,65.82,65.82,65.66,65.68,213140.0,57.9104,57.9104,57.7696,57.7872,213140.0
2021-04-30 10:20:00,65.68,65.9,65.68,65.87,206997.0,57.7872,57.9808,57.7872,57.9544,206997.0
2021-04-30 10:30:00,65.87,65.91,65.79,65.79,186187.0,57.9544,57.9896,57.884,57.884,186187.0
2021-04-30 10:40:00,65.79,65.88,65.75,65.84,167209.0,57.884,57.9632,57.8488,57.928,167209.0
2021-04-30 10:50:00,65.83,65.83,65.69,65.71,218037.0,57.9192,57.9192,57.796,57.8136,218037.0
2021-04-30 11:00:00,65.7,65.73,65.6,65.65,224961.0,57.8048,57.8312,57.7168,57.7608,224961.0
2021-04-30 11:10:00,65.64,65.71,65.59,65.59,195769.0,57.752,57.8136,57.708,57.708,195769.0
2021-04-30 11:20:00,65.6,65.63,65.51,65.52,266937.0,57.7168,57.7432,57.6377,57.6465,266937.0
2021-04-30 11:30:00,65.52,65.6,65.49,65.59,202068.0,57.6465,57.7168,57.6201,57.708,202068.0
2021-04-30 11:40:00,65.59,65.63,65.56,65.59,121305.0,57.708,57.7432,57.6816,57.708,121305.0
2021-04-30 11:50:00,65.59,65.67,65.56,65.58,241153.0,57.708,57.7784,57.6816,57.6992,241153.0
2021-04-30 12:00:00,65.59,65.62,65.54,65.59,118089.0,57.708,57.7344,57.6641,57.708,118089.0
2021-04-30 12:10:00,65.59,65.69,65.59,65.69,98390.0,57.708,57.796,57.708,57.796,98390.0
2021-04-30 12:20:00,65.7,65.72,65.66,65.67,96033.0,57.8048,57.8224,57.7696,57.7784,96033.0
2021-04-30 12:30:00,65.67,65.68,65.59,65.62,40783.0,57.7784,57.7872,57.708,57.7344,40783.0
2021-04-30 12:40:00,65.62,65.66,65.61,65.65,80847.0,57.7344,57.7696,57.7256,57.7608,80847.0
2021-04-30 12:50:00,65.65,65.66,65.57,65.6,55160.0,57.7608,57.7696,57.6904,57.7168,55160.0
2021-04-30 13:00:00,65.61,65.65,65.59,65.65,48165.0,57.7256,57.7608,57.708,57.7608,48165.0
2021-04-30 13:10:00,65.65,65.65,65.6,65.62,61602.0,57.7608,57.7608,57.7168,57.7344,61602.0
2021-04-30 13:20:00,65.62,65.65,65.6,65.61,35036.0,57.7344,57.7608,57.7168,57.7256,35036.0
2021-04-30 13:30:00,65.62,65.64,65.58,65.59,82147.0,57.7344,57.752,57.6992,57.708,82147.0
2021-04-30 13:40:00,65.59,65.6,65.53,65.54,112771.0,57.708,57.7168,57.6553,57.6641,112771.0
2021-04-30 13:50:00,65.53,65.54,65.44,65.48,123882.0,57.6553,57.6641,57.5761,57.6113,123882.0
2021-04-30 14:00:00,65.47,65.48,65.41,65.46,94453.0,57.6025,57.6113,57.5497,57.5937,94453.0
2021-04-30 14:10:00,65.46,65.5,65.44,65.47,89551.0,57.5937,57.6289,57.5761,57.6025,89551.0
2021-04-30 14:20:00,65.45,65.5,65.45,65.49,114078.0,57.5849,57.6289,57.5849,57.6201,114078.0
2021-04-30 14:30:00,65.49,65.49,65.42,65.43,105369.0,57.6201,57.6201,57.5585,57.5673,105369.0
2021-04-30 14:40:00,65.43,65.46,65.4,65.43,159297.0,57.5673,57.5937,57.5409,57.5673,159297.0
2021-04-30 14:50:00,65.42,65.45,65.4,65.41,383246.0,57.5585,57.5849,57.5409,57.5497,383246.0
2021-04-30 15:00:00,65.41,65.48,65.41,65.45,880523.0,57.5497,57.6113,57.5497,57.5849,880523.0
2021-04-30 15:10:00,65.45,65.47,65.34,65.35,288675.0,57.5849,57.6025,57.4881,57.4969,288675.0
2021-04-30 15:20:00,65.35,65.4,65.34,65.38,485870.0,57.4969,57.5409,57.4881,57.5233,485870.0
2021-04-30 15:30:00,65.39,65.44,65.38,65.42,516991.0,57.5321,57.5761,57.5233,57.5585,516991.0
2021-04-30 15:40:00,65.41,65.45,65.33,65.44,364996.0,57.5497,57.5849,57.4793,57.5761,364996.0
2021-04-30 15:50:00,65.44,65.49,65.4,65.48,1387399.0,57.5761,57.6201,57.5409,57.6113,1387399.0
2021-05-03 09:30:00,65.37,65.43,65.22,65.26,429002.0,57.5145,57.5673,57.3825,57.4177,429002.0
2021-05-03 09:40:00,65.25,65.31,65.2,65.29,362476.0,57.4089,57.4617,57.3649,57.4441,362476.0
2021-05-03 09:50:00,65.3,65.41,65.26,65.38,223913.0,57.4529,57.5497,57.4177,57.5233,223913.0
2021-05-03 10:00:00,65.37,65.63,65.36,65.58,615171.0,57.5145,57.7432,57.5057,57.6992,615171.0
2021-05-03 10:10:00,65.58,65.71,65.56,65.71,305210.0,57.6992,57.8136,57.6816,57.8136,305210.0
2021-05-03 10:20:00,65.71,65.74,65.63,65.64,173509.0,57.8136,57.84,57.7432,57.752,173509.0
2021-05-03 10:30:00,65.65,65.76,65.65,65.68,137152.0,57.7608,57.8576,57.7608,57.7872,137152.0
2021-05-03 10:40:00,65.69,65.74,65.64,65.7,103660.0,57.796,57.84,57.752,57.8048,103660.0
2021-05-03 10:50:00,65.7,65.72,65.57,65.6,114625.0,57.8048,57.8224,57.6904,57.7168,114625.0
2021-05-03 11:00:00,65.61,65.63,65.58,65.63,257731.0,57.7256,57.7432,57.6992,57.7432,257731.0
2021-05-03 11:10:00,65.62,65.63,65.44,65.55,309331.0,57.7344,57.7432,57.5761,57.6728,309331.0
2021-05-03 11:20:00,65.55,65.57,65.44,65.45,71421.0,57.6728,57.6904,57.5761,57.5849,71421.0
2021-05-03 11:30:00,65.44,65.58,65.44,65.53,244173.0,57.5761,57.6992,57.5761,57.6553,244173.0
2021-05-03 11:40:00,65.53,65.57,65.5,65.56,78844.0,57.6553,57.6904,57.6289,57.6816,78844.0
2021-05-03 11:50:00,65.56,65.57,65.48,65.57,53761.0,57.6816,57.6904,57.6113,57.6904,53761.0
2021-05-03 12:00:00,65.57,65.58,65.53,65.57,117057.0,57.6904,57.6992,57.6553,57.6904,117057.0
2021-05-03 12:10:00,65.56,65.57,65.53,65.57,122828.0,57.6816,57.6904,57.6553,57.6904,122828.0
2021-05-03 12:20:00,65.54,65.59,65.52,65.53,65970.0,57.6641,57.708,57.6465,57.6553,65970.0
2021-05-03 12:30:00,65.53,65.54,65.47,65.52,71081.0,57.6553,57.6641,57.6025,57.6465,71081.0
2021-05-03 12:40:00,65.52,65.53,65.48,65.49,57157.0,57.6465,57.6553,57.6113,57.6201,57157.0
2021-05-03 12:50:00,65.5,65.53,65.49,65.52,147526.0,57.6289,57.6553,57.6201,57.6465,147526.0
2021-05-03 13:00:00,65.51,65.54,65.5,65.51,355309.0,57.6377,57.6641,57.6289,57.6377,355309.0
2021-05-03 13:10:00,65.5,65.52,65.47,65.51,37077.0,57.6289,57.6465,57.6025,57.6377,37077.0
2021-05-03 13:20:00,65.51,65.52,65.42,65.45,78452.0,57.6377,57.6465,57.5585,57.5849,78452.0
2021-05-03 13:30:00,65.45,65.48,65.42,65.46,112081.0,57.5849,57.6113,57.5585,57.5937,112081.0
2021-05-03 13:40:00,65.47,65.5,65.46,65.47,44349.0,57.6025,57.6289,57.5937,57.6025,44349.0
2021-05-03 13:50:00,65.47,65.48,65.44,65.44,147596.0,57.6025,57.6113,57.5761,57.5761,147596.0
2021-05-03 14:00:00,65.45,65.5,65.44,65.48,159196.0,57.5849,57.6289,57.5761,57.6113,159196.0
2021-05-03 14:10:00,65.48,65.53,65.48,65.51,117783.0,57.6113,57.6553,57.6113,57.6377,117783.0
2021-05-03 14:20:00,65.51,65.51,65.45,65.48,109329.0,57.6377,57.6377,57.5849,57.6113,109329.0
2021-05-03 14:30:00,65.48,65.5,65.46,65.47,53773.0,57.6113,57.6289,57.5937,57.6025,53773.0
2021-05-03 14:40:00,65.47,65.52,65.46,65.51,143279.0,57.6025,57.6465,57.5937,57.6377,143279.0
2021-05-03 14:50:00,65.52,65.55,65.51,65.53,71792.0,57.6465,57.6728,57.6377,57.6553,71792.0
2021-05-03 15:00:00,65.52,65.53,65.47,65.51,213432.0,57.6465,57.6553,57.6025,57.6377,213432.0
2021-05-03 15:10:00,65.51,65.51,65.43,65.45,117407.0,57.6377,57.6377,57.5673,57.5849,117407.0
2021-05-03 15:20:00,65.45,65.46,65.4,65.41,169895.0,57.5849,57.5937,57.5409,57.5497,169895.0
2021-05-03 15:30:00,65.41,65.43,65.37,65.39,204719.0,57.5497,57.5673,57.5145,57.5321,204719.0
2021-05-03 15:40:00,65.39,65.42,65.35,65.41,296121.0,57.5321,57.5585,57.4969,57.5497,296121.0
2021-05-03 15:50:00,65.41,65.47,65.37,65.47,638724.0,57.5497,57.6025,57.5145,57.6025,638724.0
2021-05-04 09:30:00,64.93,65.0,64.88,64.96,225186.0,57.1274,57.1889,57.0834,57.1537,225186.0
2021-05-04 09:40:00,64.97,64.97,64.74,64.77,434829.0,57.1625,57.1625,56.9602,56.9866,434829.0
2021-05-04 09:50:00,64.77,64.77,64.55,64.56,402820.0,56.9866,56.9866,56.793,56.8018,402820.0
2021-05-04 10:00:00,64.56,64.6,64.49,64.57,279945.0,56.8018,56.837,56.7402,56.8106,279945.0
2021-05-04 10:10:00,64.56,64.6,64.42,64.59,261783.0,56.8018,56.837,56.6786,56.8282,261783.0
2021-05-04 10:20:00,64.6,64.67,64.53,64.64,181751.0,56.837,56.8986,56.7754,56.8722,181751.0
2021-05-04 10:30:00,64.64,64.64,64.49,64.58,232810.0,56.8722,56.8722,56.7402,56.8194,232810.0
2021-05-04 10:40:00,64.58,64.64,64.47,64.49,194152.0,56.8194,56.8722,56.7226,56.7402,194152.0
2021-05-04 10:50:00,64.5,64.51,64.44,64.45,174541.0,56.749,56.7578,56.6962,56.705,174541.0
2021-05-04 11:00:00,64.46,64.55,64.4,64.53,127386.0,56.7138,56.793,56.661,56.7754,127386.0
2021-05-04 11:10:00,64.53,64.53,64.25,64.36,308704.0,56.7754,56.7754,56.5291,56.6259,308704.0
2021-05-04 11:20:00,64.36,64.45,64.29,64.44,192040.0,56.6259,56.705,56.5643,56.6962,192040.0
2021-05-04 11:30:00,64.45,64.5,64.42,64.44,318408.0,56.705,56.749,56.6786,56.6962,318408.0
2021-05-04 11:40:00,64.43,64.45,64.33,64.39,117135.0,56.6874,56.705,56.5995,56.6522,117135.0
2021-05-04 11:50:00,64.38,64.38,64.24,64.31,114610.0,56.6434,56.6434,56.5203,56.5819,114610.0
2021-05-04 12:00:00,64.31,64.44,64.29,64.43,150979.0,56.5819,56.6962,56.5643,56.6874,150979.0
2021-05-04 12:10:00,64.44,64.55,64.44,64.49,72464.0,56.6962,56.793,56.6962,56.7402,72464.0
2021-05-04 12:20:00,64.51,64.53,64.44,64.5,168764.0,56.7578,56.7754,56.6962,56.749,168764.0
2021-05-04 12:30:00,64.51,64.51,64.42,64.46,310235.0,56.7578,56.7578,56.6786,56.7138,310235.0
2021-05-04 12:40:00,64.46,64.48,64.4,64.46,85526.0,56.7138,56.7314,56.661,56.7138,85526.0
2021-05-04 12:50:00,64.48,64.52,64.46,64.48,67198.0,56.7314,56.7666,56.7138,56.7314,67198.0
2021-05-04 13:00:00,64.47,64.56,64.45,64.56,51099.0,56.7226,56.8018,56.705,56.8018,51099.0
2021-05-04 13:10:00,64.56,64.59,64.5,64.55,136444.0,56.8018,56.8282,56.749,56.793,136444.0
2021-05-04 13:20:00,64.55,64.57,64.51,64.55,178962.0,56.793,56.8106,56.7578,56.793,178962.0
2021-05-04 13:30:00,64.56,64.61,64.54,64.6,111501.0,56.8018,56.8458,56.7842,56.837,111501.0
2021-05-04 13:40:00,64.6,64.61,64.5,64.55,145276.0,56.837,56.8458,56.749,56.793,145276.0
2021-05-04 13:50:00,64.55,64.55,64.47,64.52,130857.0,56.793,56.793,56.7226,56.7666,130857.0
2021-05-04 14:00:00,64.52,64.55,64.47,64.54,130810.0,56.7666,56.793,56.7226,56.7842,130810.0
2021-05-04 14:10:00,64.54,64.64,64.52,64.6,348780.0,56.7842,56.8722,56.7666,56.837,348780.0
2021-05-04 14:20:00,64.61,64.62,64.51,64.54,271921.0,56.8458,56.8546,56.7578,56.7842,271921.0
2021-05-04 14:30:00,64.54,64.59,64.54,64.58,82111.0,56.7842,56.8282,56.7842,56.8194,82111.0
2021-05-04 14:40:00,64.57,64.6,64.55,64.58,89523.0,56.8106,56.837,56.793,56.8194,89523.0
2021-05-04 14:50:00,64.59,64.63,64.57,64.57,39159.0,56.8282,56.8634,56.8106,56.8106,39159.0
2021-05-04 15:00:00,64.56,64.6,64.51,64.56,76683.0,56.8018,56.837,56.7578,56.8018,76683.0
2021-05-04 15:10:00,64.57,64.6,64.54,64.56,89556.0,56.8106,56.837,56.7842,56.8018,89556.0
2021-05-04 15:20:00,64.56,64.59,64.52,64.58,130554.0,56.8018,56.8282,56.7666,56.8194,130554.0
2021-05-04 15:30:00,64.58,64.67,64.56,64.65,193218.0,56.8194,56.8986,56.8018,56.881,193218.0
2021-05-04 15:40:00,64.65,64.67,64.61,64.64,245099.0,56.881,56.8986,56.8458,56.8722,245099.0
2021-05-04 15:50:00,64.64,64.72,64.64,64.71,403634.0,56.8722,56.9426,56.8722,56.9338,403634.0
2021-05-05 09:30:00,65.01,65.13,64.99,65.03,227362.0,57.1977,57.3033,57.1801,57.2153,227362.0
2021-05-05 09:40:00,65.03,65.1,64.99,65.02,172620.0,57.2153,57.2769,57.1801,57.2065,172620.0
2021-05-05 09:50:00,65.01,65.05,64.94,64.96,91824.0,57.1977,57.2329,57.1362,57.1537,91824.0
2021-05-05 10:00:00,64.98,64.99,64.8,64.86,439892.0,57.1713,57.1801,57.013,57.0658,439892.0
2021-05-05 10:10:00,64.85,64.94,64.83,64.92,112562.0,57.057,57.1362,57.0394,57.1186,112562.0
2021-05-05 10:20:00,64.91,64.96,64.85,64.93,131700.0,57.1098,57.1537,57.057,57.1274,131700.0
2021-05-05 10:30:00,64.95,65.01,64.94,65.0,233696.0,57.145,57.1977,57.1362,57.1889,233696.0
2021-05-05 10:40:00,65.0,65.09,64.99,65.08,181625.0,57.1889,57.2681,57.1801,57.2593,181625.0
2021-05-05 10:50:00,65.09,65.15,65.09,65.13,192706.0,57.2681,57.3209,57.2681,57.3033,192706.0
2021-05-05 11:00:00,65.13,65.15,65.09,65.12,75747.0,57.3033,57.3209,57.2681,57.2945,75747.0
2021-05-05 11:10:00,65.12,65.15,65.08,65.09,91328.0,57.2945,57.3209,57.2593,57.2681,91328.0
2021-05-05 11:20:00,65.09,65.12,65.06,65.08,37130.0,57.2681,57.2945,57.2417,57.2593,37130.0
2021-05-05 11:30:00,65.14,65.18,65.13,65.14,64496.0,57.3121,57.3473,57.3033,57.3121,64496.0
2021-05-05 11:40:00,65.15,65.16,65.12,65.12,40463.0,57.3209,57.3297,57.2945,57.2945,40463.0
2021-05-05 11:50:00,65.13,65.19,65.11,65.18,124781.0,57.3033,57.3561,57.2857,57.3473,124781.0
2021-05-05 12:00:00,65.18,65.2,65.17,65.19,134310.0,57.3473,57.3649,57.3385,57.3561,134310.0
2021-05-05 12:10:00,65.19,65.2,65.17,65.19,73056.0,57.3561,57.3649,57.3385,57.3561,73056.0
2021-05-05 12:20:00,65.19,65.2,65.17,65.17,89867.0,57.3561,57.3649,57.3385,57.3385,89867.0
2021-05-05 12:30:00,65.18,65.19,65.11,65.12,34224.0,57.3473,57.3561,57.2857,57.2945,34224.0
2021-05-05 12:40:00,65.12,65.13,65.09,65.12,1430393.0,57.2945,57.3033,57.2681,57.2945,1430393.0
2021-05-05 12:50:00,65.12,65.14,65.08,65.08,173884.0,57.2945,57.3121,57.2593,57.2593,173884.0
2021-05-05 13:00:00,65.08,65.11,65.03,65.11,167393.0,57.2593,57.2857,57.2153,57.2857,167393.0
2021-05-05 13:10:00,65.11,65.13,65.09,65.12,135119.0,57.2857,57.3033,57.2681,57.2945,135119.0
2021-05-05 13:20:00,65.11,65.16,65.11,65.16,179551.0,57.2857,57.3297,57.2857,57.3297,179551.0
2021-05-05 13:30:00,65.16,65.16,65.13,65.16,211159.0,57.3297,57.3297,57.3033,57.3297,211159.0
2021-05-05 13:40:00,65.16,65.17,65.15,65.16,128014.0,57.3297,57.3385,57.3209,57.3297,128014.0
2021-05-05 13:50:00,65.16,65.18,65.1,65.12,150542.0,57.3297,57.3473,57.2769,57.2945,150542.0
2021-05-05 14:00:00,65.12,65.13,65.08,65.09,192748.0,57.2945,57.3033,57.2593,57.2681,192748.0
2021-05-05 14:10:00,65.08,65.15,65.08,65.14,201021.0,57.2593,57.3209,57.2593,57.3121,201021.0
2021-05-05 14:20:00,65.14,65.15,65.1,65.13,233970.0,57.3121,57.3209,57.2769,57.3033,233970.0
2021-05-05 14:30:00,65.13,65.14,65.11,65.12,215325.0,57.3033,57.3121,57.2857,57.2945,215325.0
2021-05-05 14:40:00,65.12,65.16,65.1,65.16,190719.0,57.2945,57.3297,57.2769,57.3297,190719.0
2021-05-05 14:50:00,65.16,65.16,65.11,65.12,262494.0,57.3297,57.3297,57.2857,57.2945,262494.0
2021-05-05 15:00:00,65.11,65.12,65.04,65.05,211314.0,57.2857,57.2945,57.2241,57.2329,211314.0
2021-05-05 15:10:00,65.05,65.07,65.0,65.03,155471.0,57.2329,57.2505,57.1889,57.2153,155471.0
2021-05-05 15:20:00,65.02,65.04,64.94,65.0,340196.0,57.2065,57.2241,57.1362,57.1889,340196.0
2021-05-05 15:30:00,64.99,65.07,64.98,65.06,419637.0,57.1801,57.2505,57.1713,57.2417,419637.0
2021-05-05 15:40:00,65.06,65.06,64.99,64.99,1427300.0,57.2417,57.2417,57.1801,57.1801,1427300.0
2021-05-05 15:50:00,64.98,65.06,64.95,65.03,753140.0,57.1713,57.2417,57.145,57.2153,753140.0
2021-05-06 09:30:00,65.36,65.52,65.2,65.5,300403.0,57.5057,57.6465,57.3649,57.6289,300403.0
2021-05-06 09:40:00,65.5,65.51,65.39,65.45,136358.0,57.6289,57.6377,57.5321,57.5849,136358.0
2021-05-06 09:50:00,65.46,65.53,65.35,65.36,185993.0,57.5937,57.6553,57.4969,57.5057,185993.0
2021-05-06 10:00:00,65.35,65.37,65.27,65.27,193172.0,57.4969,57.5145,57.4265,57.4265,193172.0
2021-05-06 10:10:00,65.26,65.34,65.18,65.19,293019.0,57.4177,57.4881,57.3473,57.3561,293019.0
2021-05-06 10:20:00,65.18,65.3,65.16,65.26,97906.0,57.3473,57.4529,57.3297,57.4177,97906.0
2021-05-06 10:30:00,65.26,65.4,65.26,65.37,89126.0,57.4177,57.5409,57.4177,57.5145,89126.0
2021-05-06 10:40:00,65.37,65.42,65.37,65.37,87127.0,57.5145,57.5585,57.5145,57.5145,87127.0
2021-05-06 10:50:00,65.38,65.43,65.37,65.42,48377.0,57.5233,57.5673,57.5145,57.5585,48377.0
2021-05-06 11:00:00,65.43,65.44,65.28,65.31,46545.0,57.5673,57.5761,57.4353,57.4617,46545.0
2021-05-06 11:10:00,65.31,65.37,65.29,65.35,107746.0,57.4617,57.5145,57.4441,57.4969,107746.0
2021-05-06 11:20:00,65.35,65.5,65.33,65.48,212045.0,57.4969,57.6289,57.4793,57.6113,212045.0
2021-05-06 11:30:00,65.49,65.54,65.46,65.5,251951.0,57.6201,57.6641,57.5937,57.6289,251951.0
2021-05-06 11:40:00,65.5,65.59,65.5,65.56,274463.0,57.6289,57.708,57.6289,57.6816,274463.0
2021-05-06 11:50:00,65.58,65.63,65.57,65.62,151858.0,57.6992,57.7432,57.6904,57.7344,151858.0
2021-05-06 12:00:00,65.62,65.63,65.55,65.56,104172.0,57.7344,57.7432,57.6728,57.6816,104172.0
2021-05-06 12:10:00,65.56,65.6,65.5,65.57,99760.0,57.6816,57.7168,57.6289,57.6904,99760.0
2021-05-06 12:20:00,65.57,65.65,65.56,65.65,194026.0,57.6904,57.7608,57.6816,57.7608,194026.0
2021-05-06 12:30:00,65.64,65.64,65.57,65.59,140137.0,57.752,57.752,57.6904,57.708,140137.0
2021-05-06 12:40:00,65.59,65.63,65.57,65.6,120659.0,57.708,57.7432,57.6904,57.7168,120659.0
2021-05-06 12:50:00,65.61,65.63,65.59,65.6,54133.0,57.7256,57.7432,57.708,57.7168,54133.0
2021-05-06 13:00:00,65.59,65.63,65.57,65.59,61531.0,57.708,57.7432,57.6904,57.708,61531.0
2021-05-06 13:10:00,65.58,65.59,65.53,65.53,136480.0,57.6992,57.708,57.6553,57.6553,136480.0
2021-05-06 13:20:00,65.54,65.58,65.54,65.56,138549.0,57.6641,57.6992,57.6641,57.6816,138549.0
2021-05-06 13:30:00,65.55,65.59,65.54,65.56,92097.0,57.6728,57.708,57.6641,57.6816,92097.0
2021-05-06 13:40:00,65.57,65.57,65.5,65.52,708432.0,57.6904,57.6904,57.6289,57.6465,708432.0
2021-05-06 13:50:00,65.51,65.52,65.44,65.47,317387.0,57.6377,57.6465,57.5761,57.6025,317387.0
2021-05-06 14:00:00,65.47,65.5,65.45,65.48,80010.0,57.6025,57.6289,57.5849,57.6113,80010.0
2021-05-06 14:10:00,65.48,65.51,65.25,65.46,380736.0,57.6113,57.6377,57.4089,57.5937,380736.0
2021-05-06 14:20:00,65.45,65.47,65.34,65.36,100091.0,57.5849,57.6025,57.4881,57.5057,100091.0
2021-05-06 14:30:00,65.36,65.39,65.34,65.35,52636.0,57.5057,57.5321,57.4881,57.4969,52636.0
2021-05-06 14:40:00,65.36,65.4,65.32,65.39,75064.0,57.5057,57.5409,57.4705,57.5321,75064.0
2021-05-06 14:50:00,65.39,65.45,65.38,65.39,59212.0,57.5321,57.5849,57.5233,57.5321,59212.0
2021-05-06 15:00:00,65.38,65.43,65.35,65.41,159233.0,57.5233,57.5673,57.4969,57.5497,159233.0
2021-05-06 15:10:00,65.42,65.48,65.4,65.46,95464.0,57.5585,57.6113,57.5409,57.5937,95464.0
2021-05-06 15:20:00,65.46,65.52,65.43,65.49,108699.0,57.5937,57.6465,57.5673,57.6201,108699.0
2021-05-06 15:30:00,65.49,65.53,65.47,65.53,86778.0,57.6201,57.6553,57.6025,57.6553,86778.0
2021-05-06 15:40:00,65.53,65.56,65.51,65.56,90107.0,57.6553,57.6816,57.6377,57.6816,90107.0
2021-05-06 15:50:00,65.56,65.66,65.56,65.66,596819.0,57.6816,57.7696,57.6816,57.7696,596819.0
2021-05-07 09:30:00,66.08,66.23,66.0,66.2,509575.0,58.1392,58.2711,58.0688,58.2447,509575.0
2021-05-07 09:40:00,66.21,66.23,66.12,66.23,177239.0,58.2535,58.2711,58.1744,58.2711,177239.0
2021-05-07 09:50:00,66.23,66.29,66.19,66.25,387738.0,58.2711,58.3239,58.2359,58.2887,387738.0
2021-05-07 10:00:00,66.27,66.4,66.23,66.39,459809.0,58.3063,58.4207,58.2711,58.4119,459809.0
2021-05-07 10:10:00,66.38,66.46,66.38,66.43,231117.0,58.4031,58.4735,58.4031,58.4471,231117.0
2021-05-07 10:20:00,66.45,66.5,66.43,66.45,130175.0,58.4647,58.5087,58.4471,58.4647,130175.0
2021-05-07 10:30:00,66.46,66.54,66.45,66.48,482882.0,58.4735,58.5439,58.4647,58.4911,482882.0
2021-05-07 10:40:00,66.46,66.54,66.46,66.52,285811.0,58.4735,58.5439,58.4735,58.5263,285811.0
2021-05-07 10:50:00,66.51,66.52,66.46,66.51,173821.0,58.5175,58.5263,58.4735,58.5175,173821.0
2021-05-07 11:00:00,66.51,66.53,66.48,66.51,165039.0,58.5175,58.5351,58.4911,58.5175,165039.0
2021-05-07 11:10:00,66.5,66.53,66.5,66.52,91473.0,58.5087,58.5351,58.5087,58.5263,91473.0
2021-05-07 11:20:00,66.52,66.55,66.5,66.53,159977.0,58.5263,58.5527,58.5087,58.5351,159977.0
2021-05-07 11:30:00,66.54,66.57,66.53,66.55,76440.0,58.5439,58.5703,58.5351,58.5527,76440.0
2021-05-07 11:40:00,66.56,66.63,66.54,66.61,89094.0,58.5615,58.6231,58.5439,58.6055,89094.0
2021-05-07 11:50:00,66.62,66.63,66.6,66.61,105575.0,58.6143,58.6231,58.5967,58.6055,105575.0
2021-05-07 12:00:00,66.61,66.61,66.52,66.53,107956.0,58.6055,58.6055,58.5263,58.5351,107956.0
2021-05-07 12:10:00,66.53,66.54,66.47,66.51,118384.0,58.5351,58.5439,58.4823,58.5175,118384.0
2021-05-07 12:20:00,66.51,66.53,66.42,66.43,82562.0,58.5175,58.5351,58.4383,58.4471,82562.0
2021-05-07 12:30:00,66.43,66.45,66.32,66.32,110868.0,58.4471,58.4647,58.3503,58.3503,110868.0
2021-05-07 12:40:00,66.33,66.36,66.31,66.36,168093.0,58.3591,58.3855,58.3415,58.3855,168093.0
2021-05-07 12:50:00,66.36,66.43,66.34,66.42,45176.0,58.3855,58.4471,58.3679,58.4383,45176.0
2021-05-07 13:00:00,66.42,66.44,66.38,66.4,108283.0,58.4383,58.4559,58.4031,58.4207,108283.0
2021-05-07 13:10:00,66.4,66.41,66.31,66.33,78503.0,58.4207,58.4295,58.3415,58.3591,78503.0
2021-05-07 13:20:00,66.33,66.34,66.28,66.28,29602.0,58.3591,58.3679,58.3151,58.3151,29602.0
2021-05-07 13:30:00,66.28,66.38,66.28,66.35,65909.0,58.3151,58.4031,58.3151,58.3767,65909.0
2021-05-07 13:40:00,66.34,66.38,66.32,66.35,69349.0,58.3679,58.4031,58.3503,58.3767,69349.0
2021-05-07 13:50:00,66.34,66.36,66.3,66.31,75224.0,58.3679,58.3855,58.3327,58.3415,75224.0
2021-05-07 14:00:00,66.3,66.32,66.24,66.31,97282.0,58.3327,58.3503,58.2799,58.3415,97282.0
2021-05-07 14:10:00,66.31,66.33,66.28,66.31,79647.0,58.3415,58.3591,58.3151,58.3415,79647.0
2021-05-07 14:20:00,66.31,66.36,66.3,66.34,94926.0,58.3415,58.3855,58.3327,58.3679,94926.0
2021-05-07 14:30:00,66.34,66.37,66.3,66.32,73268.0,58.3679,58.3943,58.3327,58.3503,73268.0
2021-05-07 14:40:00,66.32,66.34,66.3,66.34,134138.0,58.3503,58.3679,58.3327,58.3679,134138.0
2021-05-07 14:50:00,66.34,66.38,66.34,66.38,98915.0,58.3679,58.4031,58.3679,58.4031,98915.0
2021-05-07 15:00:00,66.38,66.41,66.37,66.41,67842.0,58.4031,58.4295,58.3943,58.4295,67842.0
2021-05-07 15:10:00,66.41,66.43,66.39,66.42,69653.0,58.4295,58.4471,58.4119,58.4383,69653.0
2021-05-07 15:20:00,66.41,66.43,66.39,66.4,116456.0,58.4295,58.4471,58.4119,58.4207,116456.0
2021-05-07 15:30:00,66.39,66.41,66.35,66.37,220664.0,58.4119,58.4295,58.3767,58.3943,220664.0
2021-05-07 15:40:00,66.36,66.42,66.34,66.41,98783.0,58.3855,58.4383,58.3679,58.4295,98783.0
2021-05-07 15:50:00,66.42,66.42,66.34,66.38,242939.0,58.4383,58.4383,58.3679,58.4031,242939.0
2021-05-10 09:30:00,66.1,66.14,65.75,65.77,404083.0,58.1568,58.1919,57.8488,57.8664,404083.0
2021-05-10 09:40:00,65.78,65.79,65.72,65.77,131256.0,57.8752,57.884,57.8224,57.8664,131256.0
2021-05-10 09:50:00,65.78,65.78,65.59,65.64,262412.0,57.8752,57.8752,57.708,57.752,262412.0
2021-05-10 10:00:00,65.62,65.67,65.49,65.65,344100.0,57.7344,57.7784,57.6201,57.7608,344100.0
2021-05-10 10:10:00,65.66,65.73,65.63,65.71,227931.0,57.7696,57.8312,57.7432,57.8136,227931.0
2021-05-10 10:20:00,65.7,65.71,65.56,65.56,188025.0,57.8048,57.8136,57.6816,57.6816,188025.0
2021-05-10 10:30:00,65.55,65.61,65.5,65.61,196586.0,57.6728,57.7256,57.6289,57.7256,196586.0
2021-05-10 10:40:00,65.63,65.63,65.49,65.49,157186.0,57.7432,57.7432,57.6201,57.6201,157186.0
2021-05-10 10:50:00,65.5,65.53,65.41,65.53,268364.0,57.6289,57.6553,57.5497,57.6553,268364.0
2021-05-10 11:00:00,65.54,65.55,65.45,65.48,124885.0,57.6641,57.6728,57.5849,57.6113,124885.0
2021-05-10 11:10:00,65.48,65.52,65.44,65.51,128746.0,57.6113,57.6465,57.5761,57.6377,128746.0
2021-05-10 11:20:00,65.51,65.59,65.5,65.55,134843.0,57.6377,57.708,57.6289,57.6728,134843.0
2021-05-10 11:30:00,65.55,65.6,65.51,65.59,1568289.0,57.6728,57.7168,57.6377,57.708,1568289.0
2021-05-10 11:40:00,65.59,65.71,65.58,65.69,332336.0,57.708,57.8136,57.6992,57.796,332336.0
2021-05-10 11:50:00,65.69,65.73,65.65,65.72,171841.0,57.796,57.8312,57.7608,57.8224,171841.0
2021-05-10 12:00:00,65.72,65.73,65.66,65.67,233535.0,57.8224,57.8312,57.7696,57.7784,233535.0
2021-05-10 12:10:00,65.66,65.71,65.64,65.64,310265.0,57.7696,57.8136,57.752,57.752,310265.0
2021-05-10 12:20:00,65.64,65.65,65.57,65.58,373142.0,57.752,57.7608,57.6904,57.6992,373142.0
2021-05-10 12:30:00,65.58,65.59,65.54,65.59,181333.0,57.6992,57.708,57.6641,57.708,181333.0
2021-05-10 12:40:00,65.58,65.61,65.56,65.59,174918.0,57.6992,57.7256,57.6816,57.708,174918.0
2021-05-10 12:50:00,65.59,65.6,65.56,65.56,78278.0,57.708,57.7168,57.6816,57.6816,78278.0
2021-05-10 13:00:00,65.56,65.57,65.52,65.55,180047.0,57.6816,57.6904,57.6465,57.6728,180047.0
2021-05-10 13:10:00,65.56,65.56,65.48,65.51,99318.0,57.6816,57.6816,57.6113,57.6377,99318.0
2021-05-10 13:20:00,65.51,65.59,65.49,65.58,81409.0,57.6377,57.708,57.6201,57.6992,81409.0
2021-05-10 13:30:00,65.57,65.58,65.52,65.53,119067.0,57.6904,57.6992,57.6465,57.6553,119067.0
2021-05-10 13:40:00,65.52,65.54,65.5,65.52,85265.0,57.6465,57.6641,57.6289,57.6465,85265.0
2021-05-10 13:50:00,65.51,65.54,65.48,65.51,84826.0,57.6377,57.6641,57.6113,57.6377,84826.0
2021-05-10 14:00:00,65.5,65.51,65.44,65.46,180871.0,57.6289,57.6377,57.5761,57.5937,180871.0
2021-05-10 14:10:00,65.46,65.48,65.34,65.34,501163.0,57.5937,57.6113,57.4881,57.4881,501163.0
2021-05-10 14:20:00,65.35,65.37,65.28,65.33,162349.0,57.4969,57.5145,57.4353,57.4793,162349.0
2021-05-10 14:30:00,65.32,65.38,65.28,65.35,177631.0,57.4705,57.5233,57.4353,57.4969,177631.0
2021-05-10 14:40:00,65.35,65.37,65.3,65.31,117302.0,57.4969,57.5145,57.4529,57.4617,117302.0
2021-05-10 14:50:00,65.31,65.32,65.26,65.32,239467.0,57.4617,57.4705,57.4177,57.4705,239467.0
2021-05-10 15:00:00,65.33,65.38,65.31,65.38,158832.0,57.4793,57.5233,57.4617,57.5233,158832.0
2021-05-10 15:10:00,65.37,65.39,65.31,65.33,94960.0,57.5145,57.5321,57.4617,57.4793,94960.0
2021-05-10 15:20:00,65.33,65.37,65.28,65.36,211313.0,57.4793,57.5145,57.4353,57.5057,211313.0
2021-05-10 15:30:00,65.35,65.39,65.33,65.36,123485.0,57.4969,57.5321,57.4793,57.5057,123485.0
2021-05-10 15:40:00,65.36,65.37,65.29,65.32,120874.0,57.5057,57.5145,57.4441,57.4705,120874.0
2021-05-10 15:50:00,65.32,65.32,65.19,65.23,995310.0,57.4705,57.4705,57.3561,57.3913,995310.0
2021-05-11 09:30:00,64.02,64.42,64.02,64.36,540131.0,56.3267,56.6786,56.3267,56.6259,540131.0
2021-05-11 09:40:00,64.37,64.56,64.35,64.49,248069.0,56.6347,56.8018,56.6171,56.7402,248069.0
2021-05-11 09:50:00,64.5,64.8,64.5,64.8,236411.0,56.749,57.013,56.749,57.013,236411.0
2021-05-11 10:00:00,64.8,64.8,64.56,64.56,191339.0,57.013,57.013,56.8018,56.8018,191339.0
2021-05-11 10:10:00,64.57,64.62,64.45,64.54,187723.0,56.8106,56.8546,56.705,56.7842,187723.0
2021-05-11 10:20:00,64.56,64.66,64.36,64.36,296891.0,56.8018,56.8898,56.6259,56.6259,296891.0
2021-05-11 10:30:00,64.37,64.38,64.26,64.3,225471.0,56.6347,56.6434,56.5379,56.5731,225471.0
2021-05-11 10:40:00,64.29,64.49,64.26,64.45,218356.0,56.5643,56.7402,56.5379,56.705,218356.0
2021-05-11 10:50:00,64.47,64.59,64.44,64.52,180427.0,56.7226,56.8282,56.6962,56.7666,180427.0
2021-05-11 11:00:00,64.51,64.53,64.37,64.45,219166.0,56.7578,56.7754,56.6347,56.705,219166.0
2021-05-11 11:10:00,64.45,64.73,64.42,64.73,114356.0,56.705,56.9514,56.6786,56.9514,114356.0
2021-05-11 11:20:00,64.73,64.81,64.72,64.78,128372.0,56.9514,57.0218,56.9426,56.9954,128372.0
2021-05-11 11:30:00,64.79,64.84,64.75,64.82,85759.0,57.0042,57.0482,56.969,57.0306,85759.0
2021-05-11 11:40:00,64.82,64.83,64.68,64.76,170351.0,57.0306,57.0394,56.9074,56.9778,170351.0
2021-05-11 11:50:00,64.75,64.84,64.71,64.8,163623.0,56.969,57.0482,56.9338,57.013,163623.0
2021-05-11 12:00:00,64.8,64.86,64.76,64.81,63224.0,57.013,57.0658,56.9778,57.0218,63224.0
2021-05-11 12:10:00,64.81,64.83,64.77,64.82,80320.0,57.0218,57.0394,56.9866,57.0306,80320.0
2021-05-11 12:20:00,64.82,64.83,64.72,64.75,91174.0,57.0306,57.0394,56.9426,56.969,91174.0
2021-05-11 12:30:00,64.74,64.84,64.72,64.81,81308.0,56.9602,57.0482,56.9426,57.0218,81308.0
2021-05-11 12:40:00,64.81,64.82,64.72,64.72,67200.0,57.0218,57.0306,56.9426,56.9426,67200.0
2021-05-11 12:50:00,64.73,64.74,64.61,64.7,255187.0,56.9514,56.9602,56.8458,56.925,255187.0
2021-05-11 13:00:00,64.71,64.81,64.69,64.81,76874.0,56.9338,57.0218,56.9162,57.0218,76874.0
2021-05-11 13:10:00,64.8,64.86,64.75,64.85,167578.0,57.013,57.0658,56.969,57.057,167578.0
2021-05-11 13:20:00,64.84,64.94,64.84,64.94,121560.0,57.0482,57.1362,57.0482,57.1362,121560.0
2021-05-11 13:30:00,64.94,64.96,64.88,64.92,85976.0,57.1362,57.1537,57.0834,57.1186,85976.0
2021-05-11 13:40:00,64.92,64.97,64.9,64.91,86072.0,57.1186,57.1625,57.101,57.1098,86072.0
2021-05-11 13:50:00,64.92,64.95,64.83,64.92,169114.0,57.1186,57.145,57.0394,57.1186,169114.0
2021-05-11 14:00:00,64.92,64.97,64.87,64.89,235449.0,57.1186,57.1625,57.0746,57.0922,235449.0
2021-05-11 14:10:00,64.89,64.91,64.83,64.89,103834.0,57.0922,57.1098,57.0394,57.0922,103834.0
2021-05-11 14:20:00,64.89,65.0,64.87,65.0,168989.0,57.0922,57.1889,57.0746,57.1889,168989.0
2021-05-11 14:30:00,65.0,65.0,64.87,64.91,142203.0,57.1889,57.1889,57.0746,57.1098,142203.0
2021-05-11 14:40:00,64.9,64.98,64.86,64.98,104673.0,57.101,57.1713,57.0658,57.1713,104673.0
2021-05-11 14:50:00,64.97,65.0,64.91,64.97,126021.0,57.1625,57.1889,57.1098,57.1625,126021.0
2021-05-11 15:00:00,64.96,65.0,64.91,64.93,91242.0,57.1537,57.1889,57.1098,57.1274,91242.0
2021-05-11 15:10:00,64.94,65.0,64.87,65.0,167284.0,57.1362,57.1889,57.0746,57.1889,167284.0
2021-05-11 15:20:00,65.0,65.06,64.96,65.02,134766.0,57.1889,57.2417,57.1537,57.2065,134766.0
2021-05-11 15:30:00,65.01,65.03,64.82,64.87,442144.0,57.1977,57.2153,57.0306,57.0746,442144.0
2021-05-11 15:40:00,64.87,65.01,64.86,65.01,209963.0,57.0746,57.1977,57.0658,57.1977,209963.0
2021-05-11 15:50:00,65.01,65.03,64.93,64.99,325378.0,57.1977,57.2153,57.1274,57.1801,325378.0
2021-05-12 09:30:00,63.88,64.12,63.85,64.03,476175.0,56.2035,56.4147,56.1771,56.3355,476175.0
2021-05-12 09:40:00,64.03,64.15,63.97,64.1,252616.0,56.3355,56.4411,56.2827,56.3971,252616.0
2021-05-12 09:50:00,64.1,64.15,63.99,64.0,304083.0,56.3971,56.4411,56.3003,56.3091,304083.0
2021-05-12 10:00:00,63.97,63.99,63.85,63.95,353552.0,56.2827,56.3003,56.1771,56.2651,353552.0
2021-05-12 10:10:00,63.95,63.96,63.84,63.9,165546.0,56.2651,56.2739,56.1683,56.2211,165546.0
2021-05-12 10:20:00,63.9,63.99,63.86,63.87,209207.0,56.2211,56.3003,56.1859,56.1947,209207.0
2021-05-12 10:30:00,63.87,63.88,63.73,63.78,378664.0,56.1947,56.2035,56.0716,56.1156,378664.0
2021-05-12 10:40:00,63.76,63.79,63.64,63.64,1215073.0,56.098,56.1243,55.9924,55.9924,1215073.0
2021-05-12 10:50:00,63.64,63.66,63.48,63.57,427183.0,55.9924,56.01,55.8516,55.9308,427183.0
2021-05-12 11:00:00,63.57,63.67,63.54,63.64,157677.0,55.9308,56.0188,55.9044,55.9924,157677.0
2021-05-12 11:10:00,63.64,63.7,63.58,63.7,177446.0,55.9924,56.0452,55.9396,56.0452,177446.0
2021-05-12 11:20:00,63.69,63.7,63.51,63.53,506475.0,56.0364,56.0452,55.878,55.8956,506475.0
2021-05-12 11:30:00,63.52,63.53,63.44,63.53,278399.0,55.8868,55.8956,55.8164,55.8956,278399.0
2021-05-12 11:40:00,63.52,63.62,63.51,63.58,243307.0,55.8868,55.9748,55.878,55.9396,243307.0
2021-05-12 11:50:00,63.57,63.58,63.36,63.39,310001.0,55.9308,55.9396,55.746,55.7724,310001.0
2021-05-12 12:00:00,63.36,63.45,63.34,63.4,280703.0,55.746,55.8252,55.7284,55.7812,280703.0
2021-05-12 12:10:00,63.4,63.4,63.22,63.33,130032.0,55.7812,55.7812,55.6228,55.7196,130032.0
2021-05-12 12:20:00,63.32,63.41,63.31,63.37,116066.0,55.7108,55.79,55.702,55.7548,116066.0
2021-05-12 12:30:00,63.37,63.42,63.32,63.34,125104.0,55.7548,55.7988,55.7108,55.7284,125104.0
2021-05-12 12:40:00,63.33,63.38,63.28,63.37,176165.0,55.7196,55.7636,55.6756,55.7548,176165.0
2021-05-12 12:50:00,63.35,63.39,63.3,63.38,69610.0,55.7372,55.7724,55.6932,55.7636,69610.0
2021-05-12 13:00:00,63.37,63.6,63.33,63.51,168040.0,55.7548,55.9572,55.7196,55.878,168040.0
2021-05-12 13:10:00,63.51,63.54,63.42,63.42,68196.0,55.878,55.9044,55.7988,55.7988,68196.0
2021-05-12 13:20:00,63.41,63.45,63.39,63.41,90259.0,55.79,55.8252,55.7724,55.79,90259.0
2021-05-12 13:30:00,63.41,63.44,63.33,63.41,145974.0,55.79,55.8164,55.7196,55.79,145974.0
2021-05-12 13:40:00,63.4,63.42,63.34,63.36,123853.0,55.7812,55.7988,55.7284,55.746,123853.0
2021-05-12 13:50:00,63.35,63.43,63.34,63.37,92716.0,55.7372,55.8076,55.7284,55.7548,92716.0
2021-05-12 14:00:00,63.36,63.39,63.32,63.32,97691.0,55.746,55.7724,55.7108,55.7108,97691.0
2021-05-12 14:10:00,63.32,63.33,63.23,63.28,130194.0,55.7108,55.7196,55.6316,55.6756,130194.0
2021-05-12 14:20:00,63.28,63.32,63.24,63.3,119748.0,55.6756,55.7108,55.6404,55.6932,119748.0
2021-05-12 14:30:00,63.3,63.38,63.28,63.33,188222.0,55.6932,55.7636,55.6756,55.7196,188222.0
2021-05-12 14:40:00,63.33,63.37,63.29,63.36,141475.0,55.7196,55.7548,55.6844,55.746,141475.0
2021-05-12 14:50:00,63.35,63.43,63.33,63.33,182524.0,55.7372,55.8076,55.7196,55.7196,182524.0
2021-05-12 15:00:00,63.33,63.35,63.22,63.25,522152.0,55.7196,55.7372,55.6228,55.6492,522152.0
2021-05-12 15:10:00,63.26,63.26,63.16,63.2,118554.0,55.658,55.658,55.5701,55.6052,118554.0
2021-05-12 15:20:00,63.2,63.23,63.12,63.17,241277.0,55.6052,55.6316,55.5349,55.5789,241277.0
2021-05-12 15:30:00,63.17,63.2,63.15,63.17,371731.0,55.5789,55.6052,55.5613,55.5789,371731.0
2021-05-12 15:40:00,63.17,63.24,63.17,63.2,206784.0,55.5789,55.6404,55.5789,55.6052,206784.0
2021-05-12 15:50:00,63.19,63.23,63.1,63.18,493786.0,55.5965,55.6316,55.5173,55.5877,493786.0
2021-05-13 09:30:00,63.38,63.57,63.33,63.44,460063.0,55.7636,55.9308,55.7196,55.8164,460063.0
2021-05-13 09:40:00,63.44,63.52,63.3,63.31,313405.0,55.8164,55.8868,55.6932,55.702,313405.0
2021-05-13 09:50:00,63.31,63.63,63.31,63.6,161848.0,55.702,55.9836,55.702,55.9572,161848.0
2021-05-13 10:00:00,63.6,63.68,63.6,63.61,226689.0,55.9572,56.0276,55.9572,55.966,226689.0
2021-05-13 10:10:00,63.61,63.71,63.53,63.54,172716.0,55.966,56.054,55.8956,55.9044,172716.0
2021-05-13 10:20:00,63.52,63.59,63.43,63.5,215372.0,55.8868,55.9484,55.8076,55.8692,215372.0
2021-05-13 10:30:00,63.51,63.54,63.44,63.51,209691.0,55.878,55.9044,55.8164,55.878,209691.0
2021-05-13 10:40:00,63.51,63.54,63.45,63.5,630340.0,55.878,55.9044,55.8252,55.8692,630340.0
2021-05-13 10:50:00,63.5,63.6,63.47,63.5,201595.0,55.8692,55.9572,55.8428,55.8692,201595.0
2021-05-13 11:00:00,63.51,63.53,63.3,63.32,333235.0,55.878,55.8956,55.6932,55.7108,333235.0
2021-05-13 11:10:00,63.32,63.37,63.27,63.36,139011.0,55.7108,55.7548,55.6668,55.746,139011.0
2021-05-13 11:20:00,63.35,63.37,63.2,63.21,102434.0,55.7372,55.7548,55.6052,55.614,102434.0
2021-05-13 11:30:00,63.22,63.33,63.21,63.32,276442.0,55.6228,55.7196,55.614,55.7108,276442.0
2021-05-13 11:40:00,63.31,63.31,63.14,63.28,253561.0,55.702,55.702,55.5525,55.6756,253561.0
2021-05-13 11:50:00,63.27,63.29,63.14,63.18,533270.0,55.6668,55.6844,55.5525,55.5877,533270.0
2021-05-13 12:00:00,63.18,63.27,63.16,63.27,258512.0,55.5877,55.6668,55.5701,55.6668,258512.0
2021-05-13 12:10:00,63.27,63.35,63.27,63.28,127544.0,55.6668,55.7372,55.6668,55.6756,127544.0
2021-05-13 12:20:00,63.28,63.31,63.21,63.29,107372.0,55.6756,55.702,55.614,55.6844,107372.0
2021-05-13 12:30:00,63.29,63.37,63.28,63.29,262490.0,55.6844,55.7548,55.6756,55.6844,262490.0
2021-05-13 12:40:00,63.29,63.33,63.23,63.33,151089.0,55.6844,55.7196,55.6316,55.7196,151089.0
2021-05-13 12:50:00,63.34,63.35,63.1,63.15,696201.0,55.7284,55.7372,55.5173,55.5613,696201.0
2021-05-13 13:00:00,63.15,63.2,63.08,63.2,100533.0,55.5613,55.6052,55.4997,55.6052,100533.0
2021-05-13 13:10:00,63.18,63.21,63.07,63.08,92479.0,55.5877,55.614,55.4909,55.4997,92479.0
2021-05-13 13:20:00,63.07,63.08,62.97,62.99,240969.0,55.4909,55.4997,55.4029,55.4205,240969.0
2021-05-13 13:30:00,62.98,63.01,62.81,62.85,223138.0,55.4117,55.4381,55.2621,55.2973,223138.0
2021-05-13 13:40:00,62.86,62.9,62.82,62.83,193142.0,55.3061,55.3413,55.2709,55.2797,193142.0
2021-05-13 13:50:00,62.84,63.0,62.84,62.94,110741.0,55.2885,55.4293,55.2885,55.3765,110741.0
2021-05-13 14:00:00,62.94,63.18,62.94,63.14,169213.0,55.3765,55.5877,55.3765,55.5525,169213.0
2021-05-13 14:10:00,63.15,63.22,63.13,63.13,175627.0,55.5613,55.6228,55.5437,55.5437,175627.0
2021-05-13 14:20:00,63.14,63.22,63.12,63.17,198901.0,55.5525,55.6228,55.5349,55.5789,198901.0
2021-05-13 14:30:00,63.17,63.27,63.14,63.24,138726.0,55.5789,55.6668,55.5525,55.6404,138726.0
2021-05-13 14:40:00,63.23,63.28,63.21,63.24,107905.0,55.6316,55.6756,55.614,55.6404,107905.0
2021-05-13 14:50:00,63.25,63.25,63.19,63.2,108728.0,55.6492,55.6492,55.5965,55.6052,108728.0
2021-05-13 15:00:00,63.21,63.24,63.19,63.23,408312.0,55.614,55.6404,55.5965,55.6316,408312.0
2021-05-13 15:10:00,63.23,63.23,63.15,63.17,265839.0,55.6316,55.6316,55.5613,55.5789,265839.0
2021-05-13 15:20:00,63.17,63.19,63.08,63.18,326689.0,55.5789,55.5965,55.4997,55.5877,326689.0
2021-05-13 15:30:00,63.18,63.21,63.15,63.15,312226.0,55.5877,55.614,55.5613,55.5613,312226.0
2021-05-13 15:40:00,63.16,63.23,63.15,63.21,287009.0,55.5701,55.6316,55.5613,55.614,287009.0
2021-05-13 15:50:00,63.2,63.2,63.13,63.16,595484.0,55.6052,55.6052,55.5437,55.5701,595484.0
2021-05-14 09:30:00,63.84,63.9,63.73,63.74,629882.0,56.1683,56.2211,56.0716,56.0804,629882.0
2021-05-14 09:40:00,63.74,63.79,63.7,63.71,656054.0,56.0804,56.1243,56.0452,56.054,656054.0
2021-05-14 09:50:00,63.71,63.87,63.67,63.87,1150802.0,56.054,56.1947,56.0188,56.1947,1150802.0
2021-05-14 10:00:00,63.88,63.9,63.76,63.82,283960.0,56.2035,56.2211,56.098,56.1507,283960.0
2021-05-14 10:10:00,63.82,63.92,63.81,63.9,196927.0,56.1507,56.2387,56.1419,56.2211,196927.0
2021-05-14 10:20:00,63.91,63.96,63.88,63.88,218684.0,56.2299,56.2739,56.2035,56.2035,218684.0
2021-05-14 10:30:00,63.88,63.97,63.88,63.9,360720.0,56.2035,56.2827,56.2035,56.2211,360720.0
2021-05-14 10:40:00,63.91,63.96,63.87,63.96,237040.0,56.2299,56.2739,56.1947,56.2739,237040.0
2021-05-14 10:50:00,63.96,63.99,63.94,63.99,193868.0,56.2739,56.3003,56.2563,56.3003,193868.0
2021-05-14 11:00:00,63.99,64.0,63.93,63.98,199801.0,56.3003,56.3091,56.2475,56.2915,199801.0
2021-05-14 11:10:00,63.98,64.12,63.97,64.12,119290.0,56.2915,56.4147,56.2827,56.4147,119290.0
2021-05-14 11:20:00,64.11,64.14,64.09,64.1,73506.0,56.4059,56.4323,56.3883,56.3971,73506.0
2021-05-14 11:30:00,64.09,64.12,64.06,64.08,138845.0,56.3883,56.4147,56.3619,56.3795,138845.0
2021-05-14 11:40:00,64.08,64.11,64.01,64.08,190473.0,56.3795,56.4059,56.3179,56.3795,190473.0
2021-05-14 11:50:00,64.08,64.1,64.06,64.09,56666.0,56.3795,56.3971,56.3619,56.3883,56666.0
2021-05-14 12:00:00,64.09,64.13,64.08,64.1,75438.0,56.3883,56.4235,56.3795,56.3971,75438.0
2021-05-14 12:10:00,64.1,64.19,64.1,64.18,99665.0,56.3971,56.4763,56.3971,56.4675,99665.0
2021-05-14 12:20:00,64.19,64.21,64.18,64.2,116885.0,56.4763,56.4939,56.4675,56.4851,116885.0
2021-05-14 12:30:00,64.19,64.2,64.11,64.13,375800.0,56.4763,56.4851,56.4059,56.4235,375800.0
2021-05-14 12:40:00,64.13,64.16,64.13,64.15,62768.0,56.4235,56.4499,56.4235,56.4411,62768.0
2021-05-14 12:50:00,64.16,64.19,64.14,64.17,66476.0,56.4499,56.4763,56.4323,56.4587,66476.0
2021-05-14 13:00:00,64.17,64.19,64.1,64.13,115976.0,56.4587,56.4763,56.3971,56.4235,115976.0
2021-05-14 13:10:00,64.14,64.15,64.12,64.13,56199.0,56.4323,56.4411,56.4147,56.4235,56199.0
2021-05-14 13:20:00,64.14,64.17,64.11,64.13,98781.0,56.4323,56.4587,56.4059,56.4235,98781.0
2021-05-14 13:30:00,64.14,64.14,64.07,64.11,117566.0,56.4323,56.4323,56.3707,56.4059,117566.0
2021-05-14 13:40:00,64.11,64.14,64.1,64.14,97892.0,56.4059,56.4323,56.3971,56.4323,97892.0
2021-05-14 13:50:00,64.14,64.14,64.12,64.13,101668.0,56.4323,56.4323,56.4147,56.4235,101668.0
2021-05-14 14:00:00,64.13,64.2,64.11,64.19,138774.0,56.4235,56.4851,56.4059,56.4763,138774.0
2021-05-14 14:10:00,64.19,64.24,64.18,64.22,101343.0,56.4763,56.5203,56.4675,56.5027,101343.0
2021-05-14 14:20:00,64.23,64.23,64.19,64.2,285853.0,56.5115,56.5115,56.4763,56.4851,285853.0
2021-05-14 14:30:00,64.2,64.26,64.19,64.26,112596.0,56.4851,56.5379,56.4763,56.5379,112596.0
2021-05-14 14:40:00,64.26,64.3,64.25,64.29,169092.0,56.5379,56.5731,56.5291,56.5643,169092.0
2021-05-14 14:50:00,64.28,64.31,64.25,64.28,115821.0,56.5555,56.5819,56.5291,56.5555,115821.0
2021-05-14 15:00:00,64.27,64.28,64.21,64.23,81568.0,56.5467,56.5555,56.4939,56.5115,81568.0
2021-05-14 15:10:00,64.23,64.29,64.22,64.25,102486.0,56.5115,56.5643,56.5027,56.5291,102486.0
2021-05-14 15:20:00,64.25,64.26,64.2,64.25,120036.0,56.5291,56.5379,56.4851,56.5291,120036.0
2021-05-14 15:30:00,64.24,64.26,64.17,64.23,121415.0,56.5203,56.5379,56.4587,56.5115,121415.0
2021-05-14 15:40:00,64.23,64.26,64.21,64.24,195669.0,56.5115,56.5379,56.4939,56.5203,195669.0
2021-05-14 15:50:00,64.24,64.3,64.2,64.23,1261222.0,56.5203,56.5731,56.4851,56.5115,1261222.0
2021-05-17 09:30:00,63.75,63.78,63.62,63.77,355496.0,56.0892,56.1156,55.9748,56.1068,355496.0
2021-05-17 09:40:00,63.78,63.86,63.74,63.8,151004.0,56.1156,56.1859,56.0804,56.1331,151004.0
2021-05-17 09:50:00,63.8,63.82,63.68,63.76,118815.0,56.1331,56.1507,56.0276,56.098,118815.0
2021-05-17 10:00:00,63.76,63.77,63.66,63.74,131776.0,56.098,56.1068,56.01,56.0804,131776.0
2021-05-17 10:10:00,63.74,63.93,63.73,63.92,182613.0,56.0804,56.2475,56.0716,56.2387,182613.0
2021-05-17 10:20:00,63.91,63.98,63.88,63.88,130547.0,56.2299,56.2915,56.2035,56.2035,130547.0
2021-05-17 10:30:00,63.87,64.03,63.86,64.01,178808.0,56.1947,56.3355,56.1859,56.3179,178808.0
2021-05-17 10:40:00,64.01,64.05,63.99,64.04,630153.0,56.3179,56.3531,56.3003,56.3443,630153.0
2021-05-17 10:50:00,64.06,64.1,63.98,64.02,341711.0,56.3619,56.3971,56.2915,56.3267,341711.0
2021-05-17 11:00:00,64.02,64.05,63.97,63.99,182607.0,56.3267,56.3531,56.2827,56.3003,182607.0
2021-05-17 11:10:00,63.98,64.01,63.93,63.96,140794.0,56.2915,56.3179,56.2475,56.2739,140794.0
2021-05-17 11:20:00,63.97,64.01,63.95,63.95,145796.0,56.2827,56.3179,56.2651,56.2651,145796.0
2021-05-17 11:30:00,63.95,63.99,63.91,63.93,115521.0,56.2651,56.3003,56.2299,56.2475,115521.0
2021-05-17 11:40:00,63.94,64.04,63.94,63.98,129827.0,56.2563,56.3443,56.2563,56.2915,129827.0
2021-05-17 11:50:00,63.97,63.98,63.91,63.93,152809.0,56.2827,56.2915,56.2299,56.2475,152809.0
2021-05-17 12:00:00,63.92,63.93,63.87,63.89,137991.0,56.2387,56.2475,56.1947,56.2123,137991.0
2021-05-17 12:10:00,63.9,63.92,63.84,63.91,121399.0,56.2211,56.2387,56.1683,56.2299,121399.0
2021-05-17 12:20:00,63.92,63.94,63.89,63.93,164852.0,56.2387,56.2563,56.2123,56.2475,164852.0
2021-05-17 12:30:00,63.93,63.96,63.9,63.95,138793.0,56.2475,56.2739,56.2211,56.2651,138793.0
2021-05-17 12:40:00,63.95,63.99,63.94,63.95,179919.0,56.2651,56.3003,56.2563,56.2651,179919.0
2021-05-17 12:50:00,63.96,63.97,63.93,63.95,46807.0,56.2739,56.2827,56.2475,56.2651,46807.0
2021-05-17 13:00:00,63.95,64.0,63.94,63.94,54898.0,56.2651,56.3091,56.2563,56.2563,54898.0
2021-05-17 13:10:00,63.94,63.95,63.87,63.87,26505.0,56.2563,56.2651,56.1947,56.1947,26505.0
2021-05-17 13:20:00,63.88,63.9,63.85,63.87,56351.0,56.2035,56.2211,56.1771,56.1947,56351.0
2021-05-17 13:30:00,63.87,63.9,63.83,63.87,94376.0,56.1947,56.2211,56.1595,56.1947,94376.0
2021-05-17 13:40:00,63.87,63.9,63.79,63.89,51428.0,56.1947,56.2211,56.1243,56.2123,51428.0
2021-05-17 13:50:00,63.89,63.9,63.85,63.88,76564.0,56.2123,56.2211,56.1771,56.2035,76564.0
2021-05-17 14:00:00,63.86,63.94,63.86,63.94,100987.0,56.1859,56.2563,56.1859,56.2563,100987.0
2021-05-17 14:10:00,63.93,63.97,63.93,63.96,45735.0,56.2475,56.2827,56.2475,56.2739,45735.0
2021-05-17 14:20:00,63.96,64.0,63.93,63.96,80918.0,56.2739,56.3091,56.2475,56.2739,80918.0
2021-05-17 14:30:00,63.97,64.01,63.94,63.95,56926.0,56.2827,56.3179,56.2563,56.2651,56926.0
2021-05-17 14:40:00,63.96,63.99,63.95,63.99,185143.0,56.2739,56.3003,56.2651,56.3003,185143.0
2021-05-17 14:50:00,63.99,64.06,63.98,64.06,91597.0,56.3003,56.3619,56.2915,56.3619,91597.0
2021-05-17 15:00:00,64.05,64.11,64.04,64.1,61720.0,56.3531,56.4059,56.3443,56.3971,61720.0
2021-05-17 15:10:00,64.09,64.12,64.04,64.05,171604.0,56.3883,56.4147,56.3443,56.3531,171604.0
2021-05-17 15:20:00,64.05,64.06,64.01,64.03,102570.0,56.3531,56.3619,56.3179,56.3355,102570.0
2021-05-17 15:30:00,64.04,64.08,64.02,64.05,121286.0,56.3443,56.3795,56.3267,56.3531,121286.0
2021-05-17 15:40:00,64.05,64.12,64.05,64.06,181845.0,56.3531,56.4147,56.3531,56.3619,181845.0
2021-05-17 15:50:00,64.06,64.12,64.04,64.11,254898.0,56.3619,56.4147,56.3443,56.4059,254898.0
2021-05-18 09:30:00,64.99,65.09,64.9,65.08,286752.0,57.1801,57.2681,57.101,57.2593,286752.0
2021-05-18 09:40:00,65.08,65.08,64.92,64.99,324643.0,57.2593,57.2593,57.1186,57.1801,324643.0
2021-05-18 09:50:00,64.99,65.01,64.92,64.97,132444.0,57.1801,57.1977,57.1186,57.1625,132444.0
2021-05-18 10:00:00,64.97,65.01,64.88,65.0,331221.0,57.1625,57.1977,57.0834,57.1889,331221.0
2021-05-18 10:10:00,65.01,65.09,64.99,65.05,97220.0,57.1977,57.2681,57.1801,57.2329,97220.0
2021-05-18 10:20:00,65.06,65.15,65.06,65.14,100770.0,57.2417,57.3209,57.2417,57.3121,100770.0
2021-05-18 10:30:00,65.15,65.16,65.11,65.13,53892.0,57.3209,57.3297,57.2857,57.3033,53892.0
2021-05-18 10:40:00,65.13,65.15,65.06,65.15,89369.0,57.3033,57.3209,57.2417,57.3209,89369.0
2021-05-18 10:50:00,65.15,65.17,65.09,65.14,136944.0,57.3209,57.3385,57.2681,57.3121,136944.0
2021-05-18 11:00:00,65.14,65.2,65.11,65.18,83617.0,57.3121,57.3649,57.2857,57.3473,83617.0
2021-05-18 11:10:00,65.18,65.22,65.18,65.19,166556.0,57.3473,57.3825,57.3473,57.3561,166556.0
2021-05-18 11:20:00,65.19,65.22,65.15,65.19,184691.0,57.3561,57.3825,57.3209,57.3561,184691.0
2021-05-18 11:30:00,65.19,65.2,65.07,65.14,173227.0,57.3561,57.3649,57.2505,57.3121,173227.0
2021-05-18 11:40:00,65.15,65.15,65.1,65.13,153791.0,57.3209,57.3209,57.2769,57.3033,153791.0
2021-05-18 11:50:00,65.13,65.15,65.1,65.11,78250.0,57.3033,57.3209,57.2769,57.2857,78250.0
2021-05-18 12:00:00,65.11,65.14,65.09,65.11,145674.0,57.2857,57.3121,57.2681,57.2857,145674.0
2021-05-18 12:10:00,65.11,65.15,65.1,65.13,67931.0,57.2857,57.3209,57.2769,57.3033,67931.0
2021-05-18 12:20:00,65.14,65.22,65.12,65.22,52818.0,57.3121,57.3825,57.2945,57.3825,52818.0
2021-05-18 12:30:00,65.22,65.24,65.19,65.23,100767.0,57.3825,57.4001,57.3561,57.3913,100767.0
2021-05-18 12:40:00,65.23,65.26,65.23,65.25,45794.0,57.3913,57.4177,57.3913,57.4089,45794.0
2021-05-18 12:50:00,65.25,65.27,65.23,65.24,144628.0,57.4089,57.4265,57.3913,57.4001,144628.0
2021-05-18 13:00:00,65.25,65.25,65.19,65.23,65380.0,57.4089,57.4089,57.3561,57.3913,65380.0
2021-05-18 13:10:00,65.24,65.26,65.2,65.23,66881.0,57.4001,57.4177,57.3649,57.3913,66881.0
2021-05-18 13:20:00,65.24,65.3,65.22,65.29,76093.0,57.4001,57.4529,57.3825,57.4441,76093.0
2021-05-18 13:30:00,65.29,65.31,65.26,65.28,154824.0,57.4441,57.4617,57.4177,57.4353,154824.0
2021-05-18 13:40:00,65.28,65.29,65.23,65.24,52106.0,57.4353,57.4441,57.3913,57.4001,52106.0
2021-05-18 13:50:00,65.24,65.25,65.22,65.25,106204.0,57.4001,57.4089,57.3825,57.4089,106204.0
2021-05-18 14:00:00,65.25,65.26,65.2,65.22,66965.0,57.4089,57.4177,57.3649,57.3825,66965.0
2021-05-18 14:10:00,65.22,65.3,65.22,65.27,86996.0,57.3825,57.4529,57.3825,57.4265,86996.0
2021-05-18 14:20:00,65.27,65.28,65.21,65.23,57825.0,57.4265,57.4353,57.3737,57.3913,57825.0
2021-05-18 14:30:00,65.23,65.25,65.1,65.12,74555.0,57.3913,57.4089,57.2769,57.2945,74555.0
2021-05-18 14:40:00,65.12,65.14,65.03,65.09,66214.0,57.2945,57.3121,57.2153,57.2681,66214.0
2021-05-18 14:50:00,65.09,65.17,65.08,65.17,84784.0,57.2681,57.3385,57.2593,57.3385,84784.0
2021-05-18 15:00:00,65.17,65.23,65.15,65.23,108430.0,57.3385,57.3913,57.3209,57.3913,108430.0
2021-05-18 15:10:00,65.23,65.24,65.17,65.23,70481.0,57.3913,57.4001,57.3385,57.3913,70481.0
2021-05-18 15:20:00,65.24,65.25,65.2,65.23,68796.0,57.4001,57.4089,57.3649,57.3913,68796.0
2021-05-18 15:30:00,65.24,65.28,65.22,65.25,95832.0,57.4001,57.4353,57.3825,57.4089,95832.0
2021-05-18 15:40:00,65.25,65.26,65.1,65.12,310553.0,57.4089,57.4177,57.2769,57.2945,310553.0
2021-05-18 15:50:00,65.12,65.12,64.98,64.98,530120.0,57.2945,57.2945,57.1713,57.1713,530120.0
2021-05-19 09:30:00,64.19,64.39,64.14,64.34,543389.0,56.4763,56.6522,56.4323,56.6083,543389.0
2021-05-19 09:40:00,64.34,64.53,64.27,64.49,258713.0,56.6083,56.7754,56.5467,56.7402,258713.0
2021-05-19 09:50:00,64.49,64.65,64.49,64.53,251010.0,56.7402,56.881,56.7402,56.7754,251010.0
2021-05-19 10:00:00,64.53,64.57,64.29,64.33,212798.0,56.7754,56.8106,56.5643,56.5995,212798.0
2021-05-19 10:10:00,64.33,64.41,64.25,64.39,156394.0,56.5995,56.6698,56.5291,56.6522,156394.0
2021-05-19 10:20:00,64.38,64.56,64.33,64.55,140484.0,56.6434,56.8018,56.5995,56.793,140484.0
2021-05-19 10:30:00,64.55,64.59,64.45,64.46,163124.0,56.793,56.8282,56.705,56.7138,163124.0
2021-05-19 10:40:00,64.45,64.62,64.44,64.6,185157.0,56.705,56.8546,56.6962,56.837,185157.0
2021-05-19 10:50:00,64.59,64.69,64.59,64.59,188667.0,56.8282,56.9162,56.8282,56.8282,188667.0
2021-05-19 11:00:00,64.59,64.68,64.51,64.67,130920.0,56.8282,56.9074,56.7578,56.8986,130920.0
2021-05-19 11:10:00,64.67,64.69,64.56,64.58,110363.0,56.8986,56.9162,56.8018,56.8194,110363.0
2021-05-19 11:20:00,64.58,64.73,64.58,64.65,169526.0,56.8194,56.9514,56.8194,56.881,169526.0
2021-05-19 11:30:00,64.64,64.75,64.61,64.75,217202.0,56.8722,56.969,56.8458,56.969,217202.0
2021-05-19 11:40:00,64.76,64.76,64.65,64.7,224977.0,56.9778,56.9778,56.881,56.925,224977.0
2021-05-19 11:50:00,64.69,64.82,64.68,64.8,277231.0,56.9162,57.0306,56.9074,57.013,277231.0
2021-05-19 12:00:00,64.8,64.8,64.73,64.76,266287.0,57.013,57.013,56.9514,56.9778,266287.0
2021-05-19 12:10:00,64.78,64.89,64.77,64.85,180732.0,56.9954,57.0922,56.9866,57.057,180732.0
2021-05-19 12:20:00,64.84,64.88,64.81,64.83,138796.0,57.0482,57.0834,57.0218,57.0394,138796.0
2021-05-19 12:30:00,64.84,64.87,64.8,64.85,112804.0,57.0482,57.0746,57.013,57.057,112804.0
2021-05-19 12:40:00,64.85,64.91,64.83,64.84,92347.0,57.057,57.1098,57.0394,57.0482,92347.0
2021-05-19 12:50:00,64.85,64.9,64.83,64.85,63207.0,57.057,57.101,57.0394,57.057,63207.0
2021-05-19 13:00:00,64.85,64.98,64.85,64.95,162901.0,57.057,57.1713,57.057,57.145,162901.0
2021-05-19 13:10:00,64.97,65.03,64.95,64.96,76194.0,57.1625,57.2153,57.145,57.1537,76194.0
2021-05-19 13:20:00,64.96,64.97,64.89,64.94,157004.0,57.1537,57.1625,57.0922,57.1362,157004.0
2021-05-19 13:30:00,64.94,64.94,64.82,64.89,155547.0,57.1362,57.1362,57.0306,57.0922,155547.0
2021-05-19 13:40:00,64.88,64.9,64.85,64.89,124272.0,57.0834,57.101,57.057,57.0922,124272.0
2021-05-19 13:50:00,64.89,64.94,64.88,64.88,147441.0,57.0922,57.1362,57.0834,57.0834,147441.0
2021-05-19 14:00:00,64.89,64.94,64.59,64.66,1885118.0,57.0922,57.1362,56.8282,56.8898,1885118.0
2021-05-19 14:10:00,64.64,64.67,64.47,64.6,548701.0,56.8722,56.8986,56.7226,56.837,548701.0
2021-05-19 14:20:00,64.61,64.92,64.6,64.84,543389.0,56.8458,57.1186,56.837,57.0482,543389.0
2021-05-19 14:30:00,64.84,64.91,64.63,64.63,504858.0,57.0482,57.1098,56.8634,56.8634,504858.0
2021-05-19 14:40:00,64.64,64.66,64.53,64.55,157681.0,56.8722,56.8898,56.7754,56.793,157681.0
2021-05-19 14:50:00,64.55,64.7,64.53,64.59,124606.0,56.793,56.925,56.7754,56.8282,124606.0
2021-05-19 15:00:00,64.59,64.68,64.51,64.67,175064.0,56.8282,56.9074,56.7578,56.8986,175064.0
2021-05-19 15:10:00,64.66,64.72,64.65,64.67,127423.0,56.8898,56.9426,56.881,56.8986,127423.0
2021-05-19 15:20:00,64.68,64.8,64.65,64.78,194564.0,56.9074,57.013,56.881,56.9954,194564.0
2021-05-19 15:30:00,64.78,64.79,64.69,64.75,262992.0,56.9954,57.0042,56.9162,56.969,262992.0
2021-05-19 15:40:00,64.74,64.75,64.61,64.64,193325.0,56.9602,56.969,56.8458,56.8722,193325.0
2021-05-19 15:50:00,64.65,64.84,64.64,64.8,901995.0,56.881,57.0482,56.8722,57.013,901995.0
2021-05-20 09:30:00,64.93,64.98,64.87,64.91,260797.0,57.1274,57.1713,57.0746,57.1098,260797.0
2021-05-20 09:40:00,64.91,65.1,64.91,65.05,261432.0,57.1098,57.2769,57.1098,57.2329,261432.0
2021-05-20 09:50:00,65.05,65.1,65.02,65.04,117975.0,57.2329,57.2769,57.2065,57.2241,117975.0
2021-05-20 10:00:00,65.04,65.11,65.0,65.02,118647.0,57.2241,57.2857,57.1889,57.2065,118647.0
2021-05-20 10:10:00,65.02,65.06,64.95,64.98,191776.0,57.2065,57.2417,57.145,57.1713,191776.0
2021-05-20 10:20:00,64.99,65.05,64.98,65.03,88087.0,57.1801,57.2329,57.1713,57.2153,88087.0
2021-05-20 10:30:00,65.03,65.06,65.0,65.03,64845.0,57.2153,57.2417,57.1889,57.2153,64845.0
2021-05-20 10:40:00,65.03,65.09,65.02,65.03,146943.0,57.2153,57.2681,57.2065,57.2153,146943.0
2021-05-20 10:50:00,65.04,65.09,65.03,65.05,90787.0,57.2241,57.2681,57.2153,57.2329,90787.0
2021-05-20 11:00:00,65.05,65.09,65.03,65.08,113007.0,57.2329,57.2681,57.2153,57.2593,113007.0
2021-05-20 11:10:00,65.08,65.14,65.07,65.12,103301.0,57.2593,57.3121,57.2505,57.2945,103301.0
2021-05-20 11:20:00,65.12,65.19,65.09,65.17,401207.0,57.2945,57.3561,57.2681,57.3385,401207.0
2021-05-20 11:30:00,65.17,65.24,65.13,65.23,101147.0,57.3385,57.4001,57.3033,57.3913,101147.0
2021-05-20 11:40:00,65.23,65.27,65.21,65.23,86230.0,57.3913,57.4265,57.3737,57.3913,86230.0
2021-05-20 11:50:00,65.24,65.25,65.16,65.2,187256.0,57.4001,57.4089,57.3297,57.3649,187256.0
2021-05-20 12:00:00,65.2,65.2,65.11,65.14,69109.0,57.3649,57.3649,57.2857,57.3121,69109.0
2021-05-20 12:10:00,65.13,65.15,65.06,65.09,60161.0,57.3033,57.3209,57.2417,57.2681,60161.0
2021-05-20 12:20:00,65.1,65.12,65.07,65.08,47647.0,57.2769,57.2945,57.2505,57.2593,47647.0
2021-05-20 12:30:00,65.09,65.11,65.0,65.03,83424.0,57.2681,57.2857,57.1889,57.2153,83424.0
2021-05-20 12:40:00,65.03,65.1,65.03,65.09,103742.0,57.2153,57.2769,57.2153,57.2681,103742.0
2021-05-20 12:50:00,65.09,65.14,65.09,65.13,46786.0,57.2681,57.3121,57.2681,57.3033,46786.0
2021-05-20 13:00:00,65.12,65.12,65.07,65.09,152595.0,57.2945,57.2945,57.2505,57.2681,152595.0
2021-05-20 13:10:00,65.09,65.12,65.08,65.11,58977.0,57.2681,57.2945,57.2593,57.2857,58977.0
2021-05-20 13:20:00,65.11,65.17,65.1,65.15,218122.0,57.2857,57.3385,57.2769,57.3209,218122.0
2021-05-20 13:30:00,65.14,65.15,65.1,65.11,70672.0,57.3121,57.3209,57.2769,57.2857,70672.0
2021-05-20 13:40:00,65.11,65.11,65.08,65.11,81519.0,57.2857,57.2857,57.2593,57.2857,81519.0
2021-05-20 13:50:00,65.11,65.11,65.01,65.07,86385.0,57.2857,57.2857,57.1977,57.2505,86385.0
2021-05-20 14:00:00,65.07,65.11,65.06,65.09,92633.0,57.2505,57.2857,57.2417,57.2681,92633.0
2021-05-20 14:10:00,65.09,65.1,65.04,65.06,67501.0,57.2681,57.2769,57.2241,57.2417,67501.0
2021-05-20 14:20:00,65.06,65.1,65.04,65.1,101823.0,57.2417,57.2769,57.2241,57.2769,101823.0
2021-05-20 14:30:00,65.1,65.11,65.06,65.09,68682.0,57.2769,57.2857,57.2417,57.2681,68682.0
2021-05-20 14:40:00,65.09,65.14,65.09,65.13,84768.0,57.2681,57.3121,57.2681,57.3033,84768.0
2021-05-20 14:50:00,65.13,65.19,65.12,65.15,85588.0,57.3033,57.3561,57.2945,57.3209,85588.0
2021-05-20 15:00:00,65.15,65.18,65.11,65.15,194952.0,57.3209,57.3473,57.2857,57.3209,194952.0
2021-05-20 15:10:00,65.15,65.22,65.14,65.21,111000.0,57.3209,57.3825,57.3121,57.3737,111000.0
2021-05-20 15:20:00,65.22,65.26,65.21,65.26,100891.0,57.3825,57.4177,57.3737,57.4177,100891.0
2021-05-20 15:30:00,65.26,65.29,65.24,65.24,203961.0,57.4177,57.4441,57.4001,57.4001,203961.0
2021-05-20 15:40:00,65.25,65.25,65.2,65.2,246016.0,57.4089,57.4089,57.3649,57.3649,246016.0
2021-05-20 15:50:00,65.2,65.23,65.16,65.2,372088.0,57.3649,57.3913,57.3297,57.3649,372088.0
2021-05-21 09:30:00,65.14,65.15,64.87,64.87,451593.0,57.3121,57.3209,57.0746,57.0746,451593.0
2021-05-21 09:40:00,64.87,64.95,64.84,64.92,181621.0,57.0746,57.145,57.0482,57.1186,181621.0
2021-05-21 09:50:00,64.91,65.03,64.88,65.01,215505.0,57.1098,57.2153,57.0834,57.1977,215505.0
2021-05-21 10:00:00,65.01,65.03,64.83,64.88,200895.0,57.1977,57.2153,57.0394,57.0834,200895.0
2021-05-21 10:10:00,64.88,64.9,64.79,64.81,118918.0,57.0834,57.101,57.0042,57.0218,118918.0
2021-05-21 10:20:00,64.8,64.88,64.78,64.85,72645.0,57.013,57.0834,56.9954,57.057,72645.0
2021-05-21 10:30:00,64.84,64.91,64.77,64.8,99909.0,57.0482,57.1098,56.9866,57.013,99909.0
2021-05-21 10:40:00,64.79,64.8,64.75,64.76,134457.0,57.0042,57.013,56.969,56.9778,134457.0
2021-05-21 10:50:00,64.76,64.8,64.73,64.79,123673.0,56.9778,57.013,56.9514,57.0042,123673.0
2021-05-21 11:00:00,64.8,64.81,64.74,64.78,84322.0,57.013,57.0218,56.9602,56.9954,84322.0
2021-05-21 11:10:00,64.77,64.83,64.74,64.82,54744.0,56.9866,57.0394,56.9602,57.0306,54744.0
2021-05-21 11:20:00,64.82,64.83,64.64,64.65,90364.0,57.0306,57.0394,56.8722,56.881,90364.0
2021-05-21 11:30:00,64.65,64.72,64.64,64.66,92033.0,56.881,56.9426,56.8722,56.8898,92033.0
2021-05-21 11:40:00,64.66,64.68,64.58,64.58,123586.0,56.8898,56.9074,56.8194,56.8194,123586.0
2021-05-21 11:50:00,64.59,64.62,64.51,64.53,118759.0,56.8282,56.8546,56.7578,56.7754,118759.0
2021-05-21 12:00:00,64.53,64.57,64.46,64.46,291867.0,56.7754,56.8106,56.7138,56.7138,291867.0
2021-05-21 12:10:00,64.46,64.52,64.44,64.52,75485.0,56.7138,56.7666,56.6962,56.7666,75485.0
2021-05-21 12:20:00,64.51,64.52,64.47,64.52,67717.0,56.7578,56.7666,56.7226,56.7666,67717.0
2021-05-21 12:30:00,64.51,64.55,64.49,64.54,49982.0,56.7578,56.793,56.7402,56.7842,49982.0
2021-05-21 12:40:00,64.55,64.55,64.45,64.46,67639.0,56.793,56.793,56.705,56.7138,67639.0
2021-05-21 12:50:00,64.47,64.47,64.34,64.42,160463.0,56.7226,56.7226,56.6083,56.6786,160463.0
2021-05-21 13:00:00,64.41,64.47,64.4,64.45,366755.0,56.6698,56.7226,56.661,56.705,366755.0
2021-05-21 13:10:00,64.45,64.47,64.38,64.38,80191.0,56.705,56.7226,56.6434,56.6434,80191.0
2021-05-21 13:20:00,64.39,64.46,64.38,64.45,117580.0,56.6522,56.7138,56.6434,56.705,117580.0
2021-05-21 13:30:00,64.44,64.52,64.44,64.5,110996.0,56.6962,56.7666,56.6962,56.749,110996.0
2021-05-21 13:40:00,64.51,64.52,64.47,64.52,85520.0,56.7578,56.7666,56.7226,56.7666,85520.0
2021-05-21 13:50:00,64.53,64.55,64.5,64.51,51226.0,56.7754,56.793,56.749,56.7578,51226.0
2021-05-21 14:00:00,64.53,64.54,64.5,64.54,82369.0,56.7754,56.7842,56.749,56.7842,82369.0
2021-05-21 14:10:00,64.54,64.56,64.53,64.54,83068.0,56.7842,56.8018,56.7754,56.7842,83068.0
2021-05-21 14:20:00,64.55,64.55,64.49,64.51,51255.0,56.793,56.793,56.7402,56.7578,51255.0
2021-05-21 14:30:00,64.5,64.53,64.45,64.48,105689.0,56.749,56.7754,56.705,56.7314,105689.0
2021-05-21 14:40:00,64.48,64.49,64.45,64.47,63446.0,56.7314,56.7402,56.705,56.7226,63446.0
2021-05-21 14:50:00,64.47,64.52,64.47,64.51,41369.0,56.7226,56.7666,56.7226,56.7578,41369.0
2021-05-21 15:00:00,64.51,64.51,64.45,64.5,55957.0,56.7578,56.7578,56.705,56.749,55957.0
2021-05-21 15:10:00,64.5,64.55,64.49,64.51,68348.0,56.749,56.793,56.7402,56.7578,68348.0
2021-05-21 15:20:00,64.51,64.56,64.5,64.55,192510.0,56.7578,56.8018,56.749,56.793,192510.0
2021-05-21 15:30:00,64.56,64.56,64.49,64.5,140121.0,56.8018,56.8018,56.7402,56.749,140121.0
2021-05-21 15:40:00,64.5,64.5,64.41,64.46,113861.0,56.749,56.749,56.6698,56.7138,113861.0
2021-05-21 15:50:00,64.46,64.49,64.38,64.48,613235.0,56.7138,56.7402,56.6434,56.7314,613235.0
2021-05-24 09:30:00,64.82,64.9,64.67,64.87,446081.0,57.0306,57.101,56.8986,57.0746,446081.0
2021-05-24 09:40:00,64.88,64.96,64.84,64.92,229035.0,57.0834,57.1537,57.0482,57.1186,229035.0
2021-05-24 09:50:00,64.92,65.01,64.92,65.01,84999.0,57.1186,57.1977,57.1186,57.1977,84999.0
2021-05-24 10:00:00,65.02,65.05,64.94,65.0,395706.0,57.2065,57.2329,57.1362,57.1889,395706.0
2021-05-24 10:10:00,65.0,65.06,65.0,65.01,112112.0,57.1889,57.2417,57.1889,57.1977,112112.0
2021-05-24 10:20:00,65.02,65.07,65.0,65.04,154477.0,57.2065,57.2505,57.1889,57.2241,154477.0
2021-05-24 10:30:00,65.03,65.05,64.98,65.03,72216.0,57.2153,57.2329,57.1713,57.2153,72216.0
2021-05-24 10:40:00,65.04,65.06,64.97,64.97,131305.0,57.2241,57.2417,57.1625,57.1625,131305.0
2021-05-24 10:50:00,64.98,65.05,64.98,65.03,121980.0,57.1713,57.2329,57.1713,57.2153,121980.0
2021-05-24 11:00:00,65.03,65.08,65.03,65.06,57046.0,57.2153,57.2593,57.2153,57.2417,57046.0
2021-05-24 11:10:00,65.06,65.08,65.04,65.07,54762.0,57.2417,57.2593,57.2241,57.2505,54762.0
2021-05-24 11:20:00,65.07,65.09,65.05,65.07,62588.0,57.2505,57.2681,57.2329,57.2505,62588.0
2021-05-24 11:30:00,65.06,65.08,65.03,65.03,52345.0,57.2417,57.2593,57.2153,57.2153,52345.0
2021-05-24 11:40:00,65.03,65.05,65.02,65.05,232562.0,57.2153,57.2329,57.2065,57.2329,232562.0
2021-05-24 11:50:00,65.04,65.04,64.98,65.0,220027.0,57.2241,57.2241,57.1713,57.1889,220027.0
2021-05-24 12:00:00,65.01,65.05,65.0,65.0,43331.0,57.1977,57.2329,57.1889,57.1889,43331.0
2021-05-24 12:10:00,65.01,65.03,64.98,65.03,243398.0,57.1977,57.2153,57.1713,57.2153,243398.0
2021-05-24 12:20:00,65.03,65.04,64.98,65.01,86773.0,57.2153,57.2241,57.1713,57.1977,86773.0
2021-05-24 12:30:00,65.02,65.05,65.02,65.04,58393.0,57.2065,57.2329,57.2065,57.2241,58393.0
2021-05-24 12:40:00,65.04,65.08,65.02,65.07,80047.0,57.2241,57.2593,57.2065,57.2505,80047.0
2021-05-24 12:50:00,65.08,65.08,65.03,65.05,21813.0,57.2593,57.2593,57.2153,57.2329,21813.0
2021-05-24 13:00:00,65.05,65.07,65.04,65.06,91353.0,57.2329,57.2505,57.2241,57.2417,91353.0
2021-05-24 13:10:00,65.07,65.08,65.05,65.08,246810.0,57.2505,57.2593,57.2329,57.2593,246810.0
2021-05-24 13:20:00,65.08,65.12,65.07,65.12,88304.0,57.2593,57.2945,57.2505,57.2945,88304.0
2021-05-24 13:30:00,65.12,65.13,65.1,65.11,60509.0,57.2945,57.3033,57.2769,57.2857,60509.0
2021-05-24 13:40:00,65.11,65.14,65.1,65.13,115960.0,57.2857,57.3121,57.2769,57.3033,115960.0
2021-05-24 13:50:00,65.13,65.14,65.12,65.12,123559.0,57.3033,57.3121,57.2945,57.2945,123559.0
2021-05-24 14:00:00,65.12,65.14,65.12,65.14,69154.0,57.2945,57.3121,57.2945,57.3121,69154.0
2021-05-24 14:10:00,65.14,65.15,65.12,65.12,86713.0,57.3121,57.3209,57.2945,57.2945,86713.0
2021-05-24 14:20:00,65.12,65.12,65.1,65.11,38502.0,57.2945,57.2945,57.2769,57.2857,38502.0
2021-05-24 14:30:00,65.11,65.14,65.09,65.14,39777.0,57.2857,57.3121,57.2681,57.3121,39777.0
2021-05-24 14:40:00,65.13,65.17,65.12,65.17,54509.0,57.3033,57.3385,57.2945,57.3385,54509.0
2021-05-24 14:50:00,65.17,65.18,65.16,65.17,77318.0,57.3385,57.3473,57.3297,57.3385,77318.0
2021-05-24 15:00:00,65.17,65.18,65.15,65.16,84948.0,57.3385,57.3473,57.3209,57.3297,84948.0
2021-05-24 15:10:00,65.16,65.18,65.13,65.16,66594.0,57.3297,57.3473,57.3033,57.3297,66594.0
2021-05-24 15:20:00,65.16,65.18,65.14,65.15,106227.0,57.3297,57.3473,57.3121,57.3209,106227.0
2021-05-24 15:30:00,65.15,65.16,65.13,65.15,77147.0,57.3209,57.3297,57.3033,57.3209,77147.0
2021-05-24 15:40:00,65.15,65.15,65.09,65.1,159372.0,57.3209,57.3209,57.2681,57.2769,159372.0
2021-05-24 15:50:00,65.09,65.1,65.02,65.04,338585.0,57.2681,57.2769,57.2065,57.2241,338585.0
2021-05-25 09:30:00,65.83,65.88,65.73,65.85,416350.0,57.9192,57.9632,57.8312,57.9368,416350.0
2021-05-25 09:40:00,65.85,65.94,65.84,65.89,216932.0,57.9368,58.016,57.928,57.972,216932.0
2021-05-25 09:50:00,65.88,65.88,65.72,65.78,616530.0,57.9632,57.9632,57.8224,57.8752,616530.0
2021-05-25 10:00:00,65.78,65.86,65.76,65.81,276299.0,57.8752,57.9456,57.8576,57.9016,276299.0
2021-05-25 10:10:00,65.81,65.88,65.79,65.81,177483.0,57.9016,57.9632,57.884,57.9016,177483.0
2021-05-25 10:20:00,65.81,65.87,65.8,65.83,121955.0,57.9016,57.9544,57.8928,57.9192,121955.0
2021-05-25 10:30:00,65.84,65.86,65.75,65.78,123584.0,57.928,57.9456,57.8488,57.8752,123584.0
2021-05-25 10:40:00,65.79,65.88,65.76,65.86,135527.0,57.884,57.9632,57.8576,57.9456,135527.0
2021-05-25 10:50:00,65.85,65.85,65.79,65.81,78490.0,57.9368,57.9368,57.884,57.9016,78490.0
2021-05-25 11:00:00,65.81,65.82,65.7,65.72,156989.0,57.9016,57.9104,57.8048,57.8224,156989.0
2021-05-25 11:10:00,65.71,65.74,65.62,65.65,160699.0,57.8136,57.84,57.7344,57.7608,160699.0
2021-05-25 11:20:00,65.64,65.68,65.59,65.6,160065.0,57.752,57.7872,57.708,57.7168,160065.0
2021-05-25 11:30:00,65.61,65.65,65.55,65.64,124951.0,57.7256,57.7608,57.6728,57.752,124951.0
2021-05-25 11:40:00,65.63,65.69,65.61,65.67,97942.0,57.7432,57.796,57.7256,57.7784,97942.0
2021-05-25 11:50:00,65.69,65.73,65.64,65.72,66207.0,57.796,57.8312,57.752,57.8224,66207.0
2021-05-25 12:00:00,65.73,65.74,65.61,65.65,63903.0,57.8312,57.84,57.7256,57.7608,63903.0
2021-05-25 12:10:00,65.65,65.69,65.64,65.68,40503.0,57.7608,57.796,57.752,57.7872,40503.0
2021-05-25 12:20:00,65.68,65.7,65.66,65.69,25747.0,57.7872,57.8048,57.7696,57.796,25747.0
2021-05-25 12:30:00,65.7,65.76,65.7,65.73,78487.0,57.8048,57.8576,57.8048,57.8312,78487.0
2021-05-25 12:40:00,65.73,65.74,65.69,65.7,157576.0,57.8312,57.84,57.796,57.8048,157576.0
2021-05-25 12:50:00,65.7,65.75,65.69,65.75,63519.0,57.8048,57.8488,57.796,57.8488,63519.0
2021-05-25 13:00:00,65.75,65.75,65.65,65.7,134601.0,57.8488,57.8488,57.7608,57.8048,134601.0
2021-05-25 13:10:00,65.7,65.78,65.7,65.77,66884.0,57.8048,57.8752,57.8048,57.8664,66884.0
2021-05-25 13:20:00,65.77,65.81,65.77,65.8,26440.0,57.8664,57.9016,57.8664,57.8928,26440.0
2021-05-25 13:30:00,65.79,65.8,65.75,65.77,49189.0,57.884,57.8928,57.8488,57.8664,49189.0
2021-05-25 13:40:00,65.77,65.79,65.73,65.77,54003.0,57.8664,57.884,57.8312,57.8664,54003.0
2021-05-25 13:50:00,65.77,65.77,65.71,65.73,109638.0,57.8664,57.8664,57.8136,57.8312,109638.0
2021-05-25 14:00:00,65.73,65.73,65.66,65.68,117078.0,57.8312,57.8312,57.7696,57.7872,117078.0
2021-05-25 14:10:00,65.68,65.7,65.66,65.67,86151.0,57.7872,57.8048,57.7696,57.7784,86151.0
2021-05-25 14:20:00,65.67,65.71,65.67,65.7,81448.0,57.7784,57.8136,57.7784,57.8048,81448.0
2021-05-25 14:30:00,65.69,65.73,65.69,65.72,165035.0,57.796,57.8312,57.796,57.8224,165035.0
2021-05-25 14:40:00,65.73,65.75,65.71,65.73,74569.0,57.8312,57.8488,57.8136,57.8312,74569.0
2021-05-25 14:50:00,65.72,65.74,65.69,65.72,86956.0,57.8224,57.84,57.796,57.8224,86956.0
2021-05-25 15:00:00,65.71,65.72,65.63,65.63,220682.0,57.8136,57.8224,57.7432,57.7432,220682.0
2021-05-25 15:10:00,65.63,65.64,65.6,65.63,104097.0,57.7432,57.752,57.7168,57.7432,104097.0
2021-05-25 15:20:00,65.63,65.72,65.63,65.67,86805.0,57.7432,57.8224,57.7432,57.7784,86805.0
2021-05-25 15:30:00,65.67,65.69,65.63,65.68,156314.0,57.7784,57.796,57.7432,57.7872,156314.0
2021-05-25 15:40:00,65.68,65.68,65.64,65.64,188648.0,57.7872,57.7872,57.752,57.752,188648.0
2021-05-25 15:50:00,65.63,65.68,65.61,65.68,568361.0,57.7432,57.7872,57.7256,57.7872,568361.0
2021-05-26 09:30:00,65.91,66.03,65.89,66.01,347687.0,57.9896,58.0952,57.972,58.0776,347687.0
2021-05-26 09:40:00,66.01,66.02,65.91,65.93,240068.0,58.0776,58.0864,57.9896,58.0072,240068.0
2021-05-26 09:50:00,65.92,66.0,65.91,65.99,121395.0,57.9984,58.0688,57.9896,58.06,121395.0
2021-05-26 10:00:00,65.99,66.01,65.94,65.99,182463.0,58.06,58.0776,58.016,58.06,182463.0
2021-05-26 10:10:00,66.0,66.05,65.97,66.05,224982.0,58.0688,58.1128,58.0424,58.1128,224982.0
2021-05-26 10:20:00,66.05,66.09,66.01,66.06,166988.0,58.1128,58.148,58.0776,58.1216,166988.0
2021-05-26 10:30:00,66.06,66.09,66.01,66.02,264052.0,58.1216,58.148,58.0776,58.0864,264052.0
2021-05-26 10:40:00,66.03,66.08,66.02,66.05,62524.0,58.0952,58.1392,58.0864,58.1128,62524.0
2021-05-26 10:50:00,66.06,66.09,66.03,66.08,127588.0,58.1216,58.148,58.0952,58.1392,127588.0
2021-05-26 11:00:00,66.08,66.1,66.05,66.07,137331.0,58.1392,58.1568,58.1128,58.1304,137331.0
2021-05-26 11:10:00,66.07,66.08,66.03,66.07,121893.0,58.1304,58.1392,58.0952,58.1304,121893.0
2021-05-26 11:20:00,66.08,66.09,66.04,66.05,137957.0,58.1392,58.148,58.104,58.1128,137957.0
2021-05-26 11:30:00,66.04,66.05,65.97,66.03,150953.0,58.104,58.1128,58.0424,58.0952,150953.0
2021-05-26 11:40:00,66.03,66.12,66.03,66.1,211884.0,58.0952,58.1744,58.0952,58.1568,211884.0
2021-05-26 11:50:00,66.1,66.13,66.08,66.12,65173.0,58.1568,58.1832,58.1392,58.1744,65173.0
2021-05-26 12:00:00,66.11,66.15,66.11,66.13,75724.0,58.1656,58.2007,58.1656,58.1832,75724.0
2021-05-26 12:10:00,66.13,66.17,66.12,66.17,213712.0,58.1832,58.2183,58.1744,58.2183,213712.0
2021-05-26 12:20:00,66.17,66.17,66.13,66.16,67131.0,58.2183,58.2183,58.1832,58.2095,67131.0
2021-05-26 12:30:00,66.17,66.2,66.16,66.18,116423.0,58.2183,58.2447,58.2095,58.2271,116423.0
2021-05-26 12:40:00,66.19,66.2,66.16,66.19,66519.0,58.2359,58.2447,58.2095,58.2359,66519.0
2021-05-26 12:50:00,66.2,66.2,66.16,66.17,86430.0,58.2447,58.2447,58.2095,58.2183,86430.0
2021-05-26 13:00:00,66.17,66.19,66.1,66.12,63151.0,58.2183,58.2359,58.1568,58.1744,63151.0
2021-05-26 13:10:00,66.13,66.15,66.11,66.13,113043.0,58.1832,58.2007,58.1656,58.1832,113043.0
2021-05-26 13:20:00,66.12,66.17,66.12,66.16,38084.0,58.1744,58.2183,58.1744,58.2095,38084.0
2021-05-26 13:30:00,66.16,66.16,66.11,66.13,52563.0,58.2095,58.2095,58.1656,58.1832,52563.0
2021-05-26 13:40:00,66.13,66.16,66.08,66.1,98589.0,58.1832,58.2095,58.1392,58.1568,98589.0
2021-05-26 13:50:00,66.11,66.11,66.06,66.1,189835.0,58.1656,58.1656,58.1216,58.1568,189835.0
2021-05-26 14:00:00,66.09,66.12,66.08,66.12,96693.0,58.148,58.1744,58.1392,58.1744,96693.0
2021-05-26 14:10:00,66.12,66.16,66.12,66.16,538618.0,58.1744,58.2095,58.1744,58.2095,538618.0
2021-05-26 14:20:00,66.16,66.19,66.16,66.19,220997.0,58.2095,58.2359,58.2095,58.2359,220997.0
2021-05-26 14:30:00,66.19,66.21,66.18,66.2,120370.0,58.2359,58.2535,58.2271,58.2447,120370.0
2021-05-26 14:40:00,66.2,66.22,66.18,66.2,173792.0,58.2447,58.2623,58.2271,58.2447,173792.0
2021-05-26 14:50:00,66.21,66.22,66.16,66.19,225982.0,58.2535,58.2623,58.2095,58.2359,225982.0
2021-05-26 15:00:00,66.19,66.21,66.17,66.2,106496.0,58.2359,58.2535,58.2183,58.2447,106496.0
2021-05-26 15:10:00,66.2,66.21,66.17,66.21,144804.0,58.2447,58.2535,58.2183,58.2535,144804.0
2021-05-26 15:20:00,66.2,66.23,66.17,66.2,114877.0,58.2447,58.2711,58.2183,58.2447,114877.0
2021-05-26 15:30:00,66.2,66.2,66.16,66.17,89957.0,58.2447,58.2447,58.2095,58.2183,89957.0
2021-05-26 15:40:00,66.16,66.21,66.16,66.21,296296.0,58.2095,58.2535,58.2095,58.2535,296296.0
2021-05-26 15:50:00,66.2,66.21,66.15,66.19,421649.0,58.2447,58.2535,58.2007,58.2359,421649.0
2021-05-27 09:30:00,66.31,66.31,66.13,66.16,256311.0,58.3415,58.3415,58.1832,58.2095,256311.0
2021-05-27 09:40:00,66.16,66.17,66.1,66.12,210452.0,58.2095,58.2183,58.1568,58.1744,210452.0
2021-05-27 09:50:00,66.12,66.24,66.1,66.23,221484.0,58.1744,58.2799,58.1568,58.2711,221484.0
2021-05-27 10:00:00,66.22,66.29,66.2,66.28,130727.0,58.2623,58.3239,58.2447,58.3151,130727.0
2021-05-27 10:10:00,66.27,66.31,66.23,66.3,94855.0,58.3063,58.3415,58.2711,58.3327,94855.0
2021-05-27 10:20:00,66.31,66.34,66.28,66.33,70644.0,58.3415,58.3679,58.3151,58.3591,70644.0
2021-05-27 10:30:00,66.33,66.41,66.32,66.34,101679.0,58.3591,58.4295,58.3503,58.3679,101679.0
2021-05-27 10:40:00,66.34,66.35,66.3,66.33,75238.0,58.3679,58.3767,58.3327,58.3591,75238.0
2021-05-27 10:50:00,66.33,66.33,66.24,66.29,102104.0,58.3591,58.3591,58.2799,58.3239,102104.0
2021-05-27 11:00:00,66.3,66.34,66.28,66.31,161181.0,58.3327,58.3679,58.3151,58.3415,161181.0
2021-05-27 11:10:00,66.31,66.33,66.29,66.33,78000.0,58.3415,58.3591,58.3239,58.3591,78000.0
2021-05-27 11:20:00,66.33,66.34,66.24,66.25,74731.0,58.3591,58.3679,58.2799,58.2887,74731.0
2021-05-27 11:30:00,66.24,66.26,66.2,66.26,211312.0,58.2799,58.2975,58.2447,58.2975,211312.0
2021-05-27 11:40:00,66.26,66.33,66.25,66.28,81291.0,58.2975,58.3591,58.2887,58.3151,81291.0
2021-05-27 11:50:00,66.28,66.31,66.25,66.29,121498.0,58.3151,58.3415,58.2887,58.3239,121498.0
2021-05-27 12:00:00,66.29,66.32,66.27,66.27,81178.0,58.3239,58.3503,58.3063,58.3063,81178.0
2021-05-27 12:10:00,66.28,66.33,66.28,66.29,76861.0,58.3151,58.3591,58.3151,58.3239,76861.0
2021-05-27 12:20:00,66.28,66.3,66.24,66.25,54521.0,58.3151,58.3327,58.2799,58.2887,54521.0
2021-05-27 12:30:00,66.26,66.27,66.23,66.24,62412.0,58.2975,58.3063,58.2711,58.2799,62412.0
2021-05-27 12:40:00,66.25,66.26,66.17,66.18,132274.0,58.2887,58.2975,58.2183,58.2271,132274.0
2021-05-27 12:50:00,66.17,66.26,66.17,66.22,56385.0,58.2183,58.2975,58.2183,58.2623,56385.0
2021-05-27 13:00:00,66.22,66.25,66.21,66.25,64009.0,58.2623,58.2887,58.2535,58.2887,64009.0
2021-05-27 13:10:00,66.25,66.27,66.23,66.26,353284.0,58.2887,58.3063,58.2711,58.2975,353284.0
2021-05-27 13:20:00,66.25,66.25,66.19,66.2,113113.0,58.2887,58.2887,58.2359,58.2447,113113.0
2021-05-27 13:30:00,66.2,66.25,66.18,66.23,583513.0,58.2447,58.2887,58.2271,58.2711,583513.0
2021-05-27 13:40:00,66.23,66.25,66.21,66.25,390597.0,58.2711,58.2887,58.2535,58.2887,390597.0
2021-05-27 13:50:00,66.25,66.27,66.23,66.24,313010.0,58.2887,58.3063,58.2711,58.2799,313010.0
2021-05-27 14:00:00,66.24,66.25,66.19,66.21,190581.0,58.2799,58.2887,58.2359,58.2535,190581.0
2021-05-27 14:10:00,66.2,66.21,66.15,66.19,115142.0,58.2447,58.2535,58.2007,58.2359,115142.0
2021-05-27 14:20:00,66.18,66.22,66.16,66.2,244652.0,58.2271,58.2623,58.2095,58.2447,244652.0
2021-05-27 14:30:00,66.21,66.22,66.19,66.2,304930.0,58.2535,58.2623,58.2359,58.2447,304930.0
2021-05-27 14:40:00,66.2,66.22,66.18,66.21,203849.0,58.2447,58.2623,58.2271,58.2535,203849.0
2021-05-27 14:50:00,66.21,66.25,66.2,66.21,501139.0,58.2535,58.2887,58.2447,58.2535,501139.0
2021-05-27 15:00:00,66.21,66.22,66.18,66.21,137390.0,58.2535,58.2623,58.2271,58.2535,137390.0
2021-05-27 15:10:00,66.21,66.23,66.2,66.21,334213.0,58.2535,58.2711,58.2447,58.2535,334213.0
2021-05-27 15:20:00,66.22,66.24,66.2,66.22,449055.0,58.2623,58.2799,58.2447,58.2623,449055.0
2021-05-27 15:30:00,66.22,66.26,66.22,66.26,1028761.0,58.2623,58.2975,58.2623,58.2975,1028761.0
2021-05-27 15:40:00,66.26,66.29,66.24,66.28,322777.0,58.2975,58.3239,58.2799,58.3151,322777.0
2021-05-27 15:50:00,66.28,66.3,66.23,66.24,795600.0,58.3151,58.3327,58.2711,58.2799,795600.0
2021-05-28 09:30:00,66.37,66.57,66.34,66.55,530108.0,58.3943,58.5703,58.3679,58.5527,530108.0
2021-05-28 09:40:00,66.56,66.63,66.54,66.58,230646.0,58.5615,58.6231,58.5439,58.5791,230646.0
2021-05-28 09:50:00,66.59,66.72,66.58,66.7,222125.0,58.5879,58.7023,58.5791,58.6847,222125.0
2021-05-28 10:00:00,66.69,66.75,66.68,66.71,306477.0,58.6759,58.7286,58.6671,58.6935,306477.0
2021-05-28 10:10:00,66.72,66.73,66.59,66.59,190686.0,58.7023,58.711,58.5879,58.5879,190686.0
2021-05-28 10:20:00,66.6,66.63,66.53,66.53,133364.0,58.5967,58.6231,58.5351,58.5351,133364.0
2021-05-28 10:30:00,66.54,66.67,66.53,66.63,78723.0,58.5439,58.6583,58.5351,58.6231,78723.0
2021-05-28 10:40:00,66.64,66.7,66.63,66.63,112842.0,58.6319,58.6847,58.6231,58.6231,112842.0
2021-05-28 10:50:00,66.62,66.69,66.62,66.67,254603.0,58.6143,58.6759,58.6143,58.6583,254603.0
2021-05-28 11:00:00,66.67,66.69,66.61,66.65,114177.0,58.6583,58.6759,58.6055,58.6407,114177.0
2021-05-28 11:10:00,66.65,66.68,66.63,66.68,165313.0,58.6407,58.6671,58.6231,58.6671,165313.0
2021-05-28 11:20:00,66.67,66.71,66.66,66.7,468625.0,58.6583,58.6935,58.6495,58.6847,468625.0
2021-05-28 11:30:00,66.7,66.74,66.67,66.7,414976.0,58.6847,58.7198,58.6583,58.6847,414976.0
2021-05-28 11:40:00,66.7,66.73,66.69,66.7,152105.0,58.6847,58.711,58.6759,58.6847,152105.0
2021-05-28 11:50:00,66.7,66.75,66.7,66.73,114698.0,58.6847,58.7286,58.6847,58.711,114698.0
2021-05-28 12:00:00,66.73,66.76,66.71,66.75,110377.0,58.711,58.7374,58.6935,58.7286,110377.0
2021-05-28 12:10:00,66.76,66.77,66.73,66.76,128709.0,58.7374,58.7462,58.711,58.7374,128709.0
2021-05-28 12:20:00,66.76,66.76,66.69,66.69,72264.0,58.7374,58.7374,58.6759,58.6759,72264.0
2021-05-28 12:30:00,66.69,66.74,66.67,66.74,66579.0,58.6759,58.7198,58.6583,58.7198,66579.0
2021-05-28 12:40:00,66.73,66.76,66.69,66.69,190311.0,58.711,58.7374,58.6759,58.6759,190311.0
2021-05-28 12:50:00,66.69,66.73,66.68,66.72,64976.0,58.6759,58.711,58.6671,58.7023,64976.0
2021-05-28 13:00:00,66.72,66.75,66.72,66.74,244045.0,58.7023,58.7286,58.7023,58.7198,244045.0
2021-05-28 13:10:00,66.74,66.74,66.7,66.74,41912.0,58.7198,58.7198,58.6847,58.7198,41912.0
2021-05-28 13:20:00,66.74,66.74,66.69,66.69,98058.0,58.7198,58.7198,58.6759,58.6759,98058.0
2021-05-28 13:30:00,66.69,66.75,66.69,66.7,51176.0,58.6759,58.7286,58.6759,58.6847,51176.0
2021-05-28 13:40:00,66.7,66.73,66.68,66.73,62128.0,58.6847,58.711,58.6671,58.711,62128.0
2021-05-28 13:50:00,66.73,66.75,66.71,66.73,40781.0,58.711,58.7286,58.6935,58.711,40781.0
2021-05-28 14:00:00,66.73,66.74,66.72,66.72,86917.0,58.711,58.7198,58.7023,58.7023,86917.0
2021-05-28 14:10:00,66.72,66.73,66.7,66.72,68178.0,58.7023,58.711,58.6847,58.7023,68178.0
2021-05-28 14:20:00,66.72,66.74,66.71,66.74,36496.0,58.7023,58.7198,58.6935,58.7198,36496.0
2021-05-28 14:30:00,66.73,66.74,66.71,66.73,59693.0,58.711,58.7198,58.6935,58.711,59693.0
2021-05-28 14:40:00,66.74,66.76,66.72,66.76,166978.0,58.7198,58.7374,58.7023,58.7374,166978.0
2021-05-28 14:50:00,66.76,66.79,66.76,66.78,285187.0,58.7374,58.7638,58.7374,58.755,285187.0
2021-05-28 15:00:00,66.78,66.79,66.75,66.77,434647.0,58.755,58.7638,58.7286,58.7462,434647.0
2021-05-28 15:10:00,66.77,66.77,66.72,66.77,509173.0,58.7462,58.7462,58.7023,58.7462,509173.0
2021-05-28 15:20:00,66.77,66.77,66.73,66.73,470081.0,58.7462,58.7462,58.711,58.711,470081.0
2021-05-28 15:30:00,66.73,66.79,66.73,66.78,481600.0,58.711,58.7638,58.711,58.755,481600.0
2021-05-28 15:40:00,66.77,66.78,66.73,66.75,614562.0,58.7462,58.755,58.711,58.7286,614562.0
2021-05-28 15:50:00,66.75,66.76,66.61,66.63,827121.0,58.7286,58.7374,58.6055,58.6231,827121.0
2021-06-01 09:30:00,68.18,68.18,67.98,68.03,584632.0,59.9868,59.9868,59.8108,59.8548,584632.0
2021-06-01 09:40:00,68.03,68.09,67.98,68.03,231118.0,59.8548,59.9076,59.8108,59.8548,231118.0
2021-06-01 09:50:00,68.02,68.05,67.87,67.97,267456.0,59.846,59.8724,59.7141,59.802,267456.0
2021-06-01 10:00:00,67.97,68.03,67.92,68.0,216630.0,59.802,59.8548,59.758,59.8284,216630.0
2021-06-01 10:10:00,68.0,68.0,67.79,67.83,164335.0,59.8284,59.8284,59.6437,59.6789,164335.0
2021-06-01 10:20:00,67.83,67.93,67.79,67.93,194850.0,59.6789,59.7668,59.6437,59.7668,194850.0
2021-06-01 10:30:00,67.93,67.99,67.9,67.9,297821.0,59.7668,59.8196,59.7404,59.7404,297821.0
2021-06-01 10:40:00,67.89,67.97,67.81,67.82,249665.0,59.7317,59.802,59.6613,59.6701,249665.0
2021-06-01 10:50:00,67.82,67.92,67.78,67.92,212335.0,59.6701,59.758,59.6349,59.758,212335.0
2021-06-01 11:00:00,67.92,67.93,67.84,67.92,181776.0,59.758,59.7668,59.6877,59.758,181776.0
2021-06-01 11:10:00,67.91,67.96,67.91,67.91,124406.0,59.7492,59.7932,59.7492,59.7492,124406.0
2021-06-01 11:20:00,67.91,67.92,67.87,67.9,70848.0,59.7492,59.758,59.7141,59.7404,70848.0
2021-06-01 11:30:00,67.89,67.96,67.86,67.95,116672.0,59.7317,59.7932,59.7053,59.7844,116672.0
2021-06-01 11:40:00,67.95,67.95,67.89,67.93,112986.0,59.7844,59.7844,59.7317,59.7668,112986.0
2021-06-01 11:50:00,67.92,67.95,67.9,67.95,125846.0,59.758,59.7844,59.7404,59.7844,125846.0
2021-06-01 12:00:00,67.95,67.95,67.87,67.89,140890.0,59.7844,59.7844,59.7141,59.7317,140890.0
2021-06-01 12:10:00,67.89,67.9,67.86,67.87,161701.0,59.7317,59.7404,59.7053,59.7141,161701.0
2021-06-01 12:20:00,67.87,67.92,67.84,67.91,97155.0,59.7141,59.758,59.6877,59.7492,97155.0
2021-06-01 12:30:00,67.9,67.94,67.9,67.91,214675.0,59.7404,59.7756,59.7404,59.7492,214675.0
2021-06-01 12:40:00,67.9,67.97,67.9,67.95,159583.0,59.7404,59.802,59.7404,59.7844,159583.0
2021-06-01 12:50:00,67.95,67.96,67.91,67.93,176626.0,59.7844,59.7932,59.7492,59.7668,176626.0
2021-06-01 13:00:00,67.92,67.94,67.85,67.9,150124.0,59.758,59.7756,59.6965,59.7404,150124.0
2021-06-01 13:10:00,67.91,67.92,67.87,67.89,130488.0,59.7492,59.758,59.7141,59.7317,130488.0
2021-06-01 13:20:00,67.88,67.93,67.86,67.92,119460.0,59.7229,59.7668,59.7053,59.758,119460.0
2021-06-01 13:30:00,67.92,67.94,67.9,67.94,60222.0,59.758,59.7756,59.7404,59.7756,60222.0
2021-06-01 13:40:00,67.93,67.95,67.89,67.95,51460.0,59.7668,59.7844,59.7317,59.7844,51460.0
2021-06-01 13:50:00,67.95,67.99,67.94,67.99,137909.0,59.7844,59.8196,59.7756,59.8196,137909.0
2021-06-01 14:00:00,67.98,68.01,67.96,68.0,147187.0,59.8108,59.8372,59.7932,59.8284,147187.0
2021-06-01 14:10:00,68.0,68.03,67.99,68.02,87120.0,59.8284,59.8548,59.8196,59.846,87120.0
2021-06-01 14:20:00,68.02,68.06,68.01,68.05,88165.0,59.846,59.8812,59.8372,59.8724,88165.0
2021-06-01 14:30:00,68.05,68.06,68.03,68.06,183190.0,59.8724,59.8812,59.8548,59.8812,183190.0
2021-06-01 14:40:00,68.05,68.09,68.05,68.08,158906.0,59.8724,59.9076,59.8724,59.8988,158906.0
2021-06-01 14:50:00,68.09,68.1,68.05,68.08,130069.0,59.9076,59.9164,59.8724,59.8988,130069.0
2021-06-01 15:00:00,68.09,68.11,68.06,68.1,218479.0,59.9076,59.9252,59.8812,59.9164,218479.0
2021-06-01 15:10:00,68.1,68.1,68.05,68.06,118781.0,59.9164,59.9164,59.8724,59.8812,118781.0
2021-06-01 15:20:00,68.06,68.13,68.06,68.09,290247.0,59.8812,59.9428,59.8812,59.9076,290247.0
2021-06-01 15:30:00,68.08,68.09,68.04,68.05,135066.0,59.8988,59.9076,59.8636,59.8724,135066.0
2021-06-01 15:40:00,68.05,68.09,68.02,68.09,278192.0,59.8724,59.9076,59.846,59.9076,278192.0
2021-06-01 15:50:00,68.08,68.12,67.97,67.99,831029.0,59.8988,59.934,59.802,59.8196,831029.0
2021-06-02 09:30:00,67.87,67.91,67.72,67.86,387066.0,59.7141,59.7492,59.5821,59.7053,387066.0
2021-06-02 09:40:00,67.86,67.98,67.85,67.98,225161.0,59.7053,59.8108,59.6965,59.8108,225161.0
2021-06-02 09:50:00,67.97,68.0,67.9,67.94,186542.0,59.802,59.8284,59.7404,59.7756,186542.0
2021-06-02 10:00:00,67.93,68.01,67.9,67.99,211665.0,59.7668,59.8372,59.7404,59.8196,211665.0
2021-06-02 10:10:00,67.99,67.99,67.91,67.97,207223.0,59.8196,59.8196,59.7492,59.802,207223.0
2021-06-02 10:20:00,67.97,68.0,67.95,67.98,134310.0,59.802,59.8284,59.7844,59.8108,134310.0
2021-06-02 10:30:00,67.98,68.01,67.94,67.97,164268.0,59.8108,59.8372,59.7756,59.802,164268.0
2021-06-02 10:40:00,67.97,68.01,67.97,67.99,145619.0,59.802,59.8372,59.802,59.8196,145619.0
2021-06-02 10:50:00,67.99,68.0,67.96,68.0,141750.0,59.8196,59.8284,59.7932,59.8284,141750.0
2021-06-02 11:00:00,67.99,68.02,67.97,67.99,287555.0,59.8196,59.846,59.802,59.8196,287555.0
2021-06-02 11:10:00,68.0,68.07,68.0,68.04,78579.0,59.8284,59.89,59.8284,59.8636,78579.0
2021-06-02 11:20:00,68.05,68.1,68.02,68.1,229186.0,59.8724,59.9164,59.846,59.9164,229186.0
2021-06-02 11:30:00,68.1,68.14,68.08,68.14,97380.0,59.9164,59.9516,59.8988,59.9516,97380.0
2021-06-02 11:40:00,68.14,68.15,68.11,68.13,97611.0,59.9516,59.9604,59.9252,59.9428,97611.0
2021-06-02 11:50:00,68.12,68.15,68.12,68.13,157633.0,59.934,59.9604,59.934,59.9428,157633.0
2021-06-02 12:00:00,68.13,68.14,68.09,68.11,46219.0,59.9428,59.9516,59.9076,59.9252,46219.0
2021-06-02 12:10:00,68.11,68.13,68.09,68.09,68037.0,59.9252,59.9428,59.9076,59.9076,68037.0
2021-06-02 12:20:00,68.09,68.1,68.04,68.07,112509.0,59.9076,59.9164,59.8636,59.89,112509.0
2021-06-02 12:30:00,68.06,68.09,68.04,68.07,102573.0,59.8812,59.9076,59.8636,59.89,102573.0
2021-06-02 12:40:00,68.07,68.09,68.06,68.06,75003.0,59.89,59.9076,59.8812,59.8812,75003.0
2021-06-02 12:50:00,68.06,68.07,68.03,68.03,42277.0,59.8812,59.89,59.8548,59.8548,42277.0
2021-06-02 13:00:00,68.03,68.06,68.03,68.05,58903.0,59.8548,59.8812,59.8548,59.8724,58903.0
2021-06-02 13:10:00,68.05,68.07,68.03,68.03,112749.0,59.8724,59.89,59.8548,59.8548,112749.0
2021-06-02 13:20:00,68.03,68.04,67.94,67.97,84019.0,59.8548,59.8636,59.7756,59.802,84019.0
2021-06-02 13:30:00,67.96,68.03,67.95,68.01,48167.0,59.7932,59.8548,59.7844,59.8372,48167.0
2021-06-02 13:40:00,68.01,68.05,67.97,67.98,60318.0,59.8372,59.8724,59.802,59.8108,60318.0
2021-06-02 13:50:00,67.98,68.04,67.98,68.04,123950.0,59.8108,59.8636,59.8108,59.8636,123950.0
2021-06-02 14:00:00,68.03,68.08,68.03,68.04,70768.0,59.8548,59.8988,59.8548,59.8636,70768.0
2021-06-02 14:10:00,68.05,68.07,67.99,68.04,50431.0,59.8724,59.89,59.8196,59.8636,50431.0
2021-06-02 14:20:00,68.04,68.08,68.04,68.06,76941.0,59.8636,59.8988,59.8636,59.8812,76941.0
2021-06-02 14:30:00,68.06,68.08,68.01,68.05,90557.0,59.8812,59.8988,59.8372,59.8724,90557.0
2021-06-02 14:40:00,68.05,68.08,68.04,68.07,107272.0,59.8724,59.8988,59.8636,59.89,107272.0
2021-06-02 14:50:00,68.07,68.07,68.03,68.05,108982.0,59.89,59.89,59.8548,59.8724,108982.0
2021-06-02 15:00:00,68.05,68.06,68.02,68.03,84421.0,59.8724,59.8812,59.846,59.8548,84421.0
2021-06-02 15:10:00,68.03,68.07,68.03,68.06,172804.0,59.8548,59.89,59.8548,59.8812,172804.0
2021-06-02 15:20:00,68.05,68.07,68.03,68.06,137777.0,59.8724,59.89,59.8548,59.8812,137777.0
2021-06-02 15:30:00,68.06,68.08,68.03,68.06,107446.0,59.8812,59.8988,59.8548,59.8812,107446.0
2021-06-02 15:40:00,68.06,68.08,68.05,68.08,148207.0,59.8812,59.8988,59.8724,59.8988,148207.0
2021-06-02 15:50:00,68.08,68.12,68.02,68.11,503162.0,59.8988,59.934,59.846,59.9252,503162.0
2021-06-03 09:30:00,67.44,67.55,67.34,67.37,340012.0,59.3357,59.4325,59.2477,59.2741,340012.0
2021-06-03 09:40:00,67.37,67.44,67.26,67.27,263102.0,59.2741,59.3357,59.1774,59.1862,263102.0
2021-06-03 09:50:00,67.27,67.41,67.26,67.37,100918.0,59.1862,59.3093,59.1774,59.2741,100918.0
2021-06-03 10:00:00,67.36,67.5,67.35,67.48,284771.0,59.2653,59.3885,59.2565,59.3709,284771.0
2021-06-03 10:10:00,67.49,67.53,67.38,67.43,88179.0,59.3797,59.4149,59.2829,59.3269,88179.0
2021-06-03 10:20:00,67.43,67.53,67.39,67.49,121675.0,59.3269,59.4149,59.2917,59.3797,121675.0
2021-06-03 10:30:00,67.47,67.53,67.43,67.46,53280.0,59.3621,59.4149,59.3269,59.3533,53280.0
2021-06-03 10:40:00,67.45,67.56,67.41,67.55,116752.0,59.3445,59.4413,59.3093,59.4325,116752.0
2021-06-03 10:50:00,67.55,67.62,67.55,67.62,557208.0,59.4325,59.4941,59.4325,59.4941,557208.0
2021-06-03 11:00:00,67.62,67.63,67.58,67.6,136246.0,59.4941,59.5029,59.4589,59.4765,136246.0
2021-06-03 11:10:00,67.59,67.59,67.51,67.53,75443.0,59.4677,59.4677,59.3973,59.4149,75443.0
2021-06-03 11:20:00,67.53,67.59,67.5,67.57,132107.0,59.4149,59.4677,59.3885,59.4501,132107.0
2021-06-03 11:30:00,67.57,67.57,67.5,67.52,59764.0,59.4501,59.4501,59.3885,59.4061,59764.0
2021-06-03 11:40:00,67.53,67.54,67.44,67.46,100680.0,59.4149,59.4237,59.3357,59.3533,100680.0
2021-06-03 11:50:00,67.45,67.46,67.4,67.45,82947.0,59.3445,59.3533,59.3005,59.3445,82947.0
2021-06-03 12:00:00,67.45,67.46,67.41,67.42,64765.0,59.3445,59.3533,59.3093,59.3181,64765.0
2021-06-03 12:10:00,67.43,67.43,67.35,67.37,42903.0,59.3269,59.3269,59.2565,59.2741,42903.0
2021-06-03 12:20:00,67.38,67.4,67.34,67.39,37827.0,59.2829,59.3005,59.2477,59.2917,37827.0
2021-06-03 12:30:00,67.39,67.42,67.36,67.42,133883.0,59.2917,59.3181,59.2653,59.3181,133883.0
2021-06-03 12:40:00,67.42,67.44,67.38,67.42,209526.0,59.3181,59.3357,59.2829,59.3181,209526.0
2021-06-03 12:50:00,67.42,67.42,67.36,67.41,61842.0,59.3181,59.3181,59.2653,59.3093,61842.0
2021-06-03 13:00:00,67.41,67.41,67.31,67.38,171256.0,59.3093,59.3093,59.2214,59.2829,171256.0
2021-06-03 13:10:00,67.39,67.41,67.36,67.38,94570.0,59.2917,59.3093,59.2653,59.2829,94570.0
2021-06-03 13:20:00,67.38,67.42,67.37,67.4,79204.0,59.2829,59.3181,59.2741,59.3005,79204.0
2021-06-03 13:30:00,67.4,67.43,67.37,67.41,144280.0,59.3005,59.3269,59.2741,59.3093,144280.0
2021-06-03 13:40:00,67.41,67.43,67.37,67.38,69922.0,59.3093,59.3269,59.2741,59.2829,69922.0
2021-06-03 13:50:00,67.38,67.41,67.38,67.39,73273.0,59.2829,59.3093,59.2829,59.2917,73273.0
2021-06-03 14:00:00,67.4,67.4,67.36,67.39,81717.0,59.3005,59.3005,59.2653,59.2917,81717.0
2021-06-03 14:10:00,67.39,67.4,67.34,67.36,39170.0,59.2917,59.3005,59.2477,59.2653,39170.0
2021-06-03 14:20:00,67.37,67.39,67.34,67.34,76101.0,59.2741,59.2917,59.2477,59.2477,76101.0
2021-06-03 14:30:00,67.34,67.37,67.33,67.34,65651.0,59.2477,59.2741,59.2389,59.2477,65651.0
2021-06-03 14:40:00,67.34,67.37,67.32,67.36,51458.0,59.2477,59.2741,59.2301,59.2653,51458.0
2021-06-03 14:50:00,67.37,67.37,67.28,67.28,69239.0,59.2741,59.2741,59.195,59.195,69239.0
2021-06-03 15:00:00,67.28,67.32,67.27,67.31,39407.0,59.195,59.2301,59.1862,59.2214,39407.0
2021-06-03 15:10:00,67.31,67.35,67.31,67.32,69718.0,59.2214,59.2565,59.2214,59.2301,69718.0
2021-06-03 15:20:00,67.31,67.39,67.3,67.35,92579.0,59.2214,59.2917,59.2126,59.2565,92579.0
2021-06-03 15:30:00,67.36,67.38,67.34,67.37,88457.0,59.2653,59.2829,59.2477,59.2741,88457.0
2021-06-03 15:40:00,67.38,67.38,67.31,67.32,74220.0,59.2829,59.2829,59.2214,59.2301,74220.0
2021-06-03 15:50:00,67.32,67.41,67.31,67.39,287199.0,59.2301,59.3093,59.2214,59.2917,287199.0
2021-06-04 09:30:00,67.84,67.89,67.8,67.86,212495.0,59.6877,59.7317,59.6525,59.7053,212495.0
2021-06-04 09:40:00,67.86,67.91,67.82,67.88,90124.0,59.7053,59.7492,59.6701,59.7229,90124.0
2021-06-04 09:50:00,67.88,67.94,67.87,67.93,140084.0,59.7229,59.7756,59.7141,59.7668,140084.0
2021-06-04 10:00:00,67.93,67.98,67.91,67.93,103579.0,59.7668,59.8108,59.7492,59.7668,103579.0
2021-06-04 10:10:00,67.93,67.94,67.84,67.84,115808.0,59.7668,59.7756,59.6877,59.6877,115808.0
2021-06-04 10:20:00,67.84,67.88,67.82,67.86,191350.0,59.6877,59.7229,59.6701,59.7053,191350.0
2021-06-04 10:30:00,67.86,67.9,67.85,67.86,526425.0,59.7053,59.7404,59.6965,59.7053,526425.0
2021-06-04 10:40:00,67.85,67.86,67.79,67.84,1192346.0,59.6965,59.7053,59.6437,59.6877,1192346.0
2021-06-04 10:50:00,67.83,67.84,67.78,67.8,2003659.0,59.6789,59.6877,59.6349,59.6525,2003659.0
2021-06-04 11:00:00,67.8,67.84,67.79,67.83,90845.0,59.6525,59.6877,59.6437,59.6789,90845.0
2021-06-04 11:10:00,67.83,67.87,67.82,67.86,131515.0,59.6789,59.7141,59.6701,59.7053,131515.0
2021-06-04 11:20:00,67.86,67.89,67.85,67.88,280828.0,59.7053,59.7317,59.6965,59.7229,280828.0
2021-06-04 11:30:00,67.88,67.89,67.86,67.88,78105.0,59.7229,59.7317,59.7053,59.7229,78105.0
2021-06-04 11:40:00,67.89,67.91,67.87,67.88,65639.0,59.7317,59.7492,59.7141,59.7229,65639.0
2021-06-04 11:50:00,67.89,67.9,67.86,67.88,68292.0,59.7317,59.7404,59.7053,59.7229,68292.0
2021-06-04 12:00:00,67.88,67.92,67.86,67.92,88460.0,59.7229,59.758,59.7053,59.758,88460.0
2021-06-04 12:10:00,67.92,67.95,67.91,67.92,100785.0,59.758,59.7844,59.7492,59.758,100785.0
2021-06-04 12:20:00,67.92,67.94,67.92,67.94,43488.0,59.758,59.7756,59.758,59.7756,43488.0
2021-06-04 12:30:00,67.94,67.95,67.92,67.93,148455.0,59.7756,59.7844,59.758,59.7668,148455.0
2021-06-04 12:40:00,67.93,67.94,67.9,67.92,57543.0,59.7668,59.7756,59.7404,59.758,57543.0
2021-06-04 12:50:00,67.92,67.92,67.9,67.92,87680.0,59.758,59.758,59.7404,59.758,87680.0
2021-06-04 13:00:00,67.93,67.94,67.91,67.92,32100.0,59.7668,59.7756,59.7492,59.758,32100.0
2021-06-04 13:10:00,67.93,67.97,67.93,67.97,66384.0,59.7668,59.802,59.7668,59.802,66384.0
2021-06-04 13:20:00,67.97,67.97,67.94,67.97,46828.0,59.802,59.802,59.7756,59.802,46828.0
2021-06-04 13:30:00,67.96,67.99,67.95,67.95,145382.0,59.7932,59.8196,59.7844,59.7844,145382.0
2021-06-04 13:40:00,67.96,67.96,67.94,67.95,160110.0,59.7932,59.7932,59.7756,59.7844,160110.0
2021-06-04 13:50:00,67.95,68.0,67.94,67.99,106477.0,59.7844,59.8284,59.7756,59.8196,106477.0
2021-06-04 14:00:00,67.99,68.0,67.98,67.99,69731.0,59.8196,59.8284,59.8108,59.8196,69731.0
2021-06-04 14:10:00,67.99,68.0,67.97,67.99,108367.0,59.8196,59.8284,59.802,59.8196,108367.0
2021-06-04 14:20:00,67.99,68.0,67.98,67.99,45659.0,59.8196,59.8284,59.8108,59.8196,45659.0
2021-06-04 14:30:00,68.0,68.02,67.99,68.01,123254.0,59.8284,59.846,59.8196,59.8372,123254.0
2021-06-04 14:40:00,68.0,68.03,67.98,68.03,82486.0,59.8284,59.8548,59.8108,59.8548,82486.0
2021-06-04 14:50:00,68.03,68.04,68.0,68.02,88581.0,59.8548,59.8636,59.8284,59.846,88581.0
2021-06-04 15:00:00,68.02,68.03,68.0,68.01,81742.0,59.846,59.8548,59.8284,59.8372,81742.0
2021-06-04 15:10:00,68.01,68.03,68.0,68.03,87446.0,59.8372,59.8548,59.8284,59.8548,87446.0
2021-06-04 15:20:00,68.03,68.04,68.02,68.03,232282.0,59.8548,59.8636,59.846,59.8548,232282.0
2021-06-04 15:30:00,68.03,68.04,68.02,68.03,98224.0,59.8548,59.8636,59.846,59.8548,98224.0
2021-06-04 15:40:00,68.03,68.04,68.01,68.03,147351.0,59.8548,59.8636,59.8372,59.8548,147351.0
2021-06-04 15:50:00,68.03,68.04,67.97,68.03,458745.0,59.8548,59.8636,59.802,59.8548,458745.0
2021-06-07 09:30:00,67.72,67.72,67.51,67.55,362204.0,59.5821,59.5821,59.3973,59.4325,362204.0
2021-06-07 09:40:00,67.54,67.6,67.52,67.56,250785.0,59.4237,59.4765,59.4061,59.4413,250785.0
2021-06-07 09:50:00,67.57,67.59,67.48,67.54,187212.0,59.4501,59.4677,59.3709,59.4237,187212.0
2021-06-07 10:00:00,67.55,67.55,67.46,67.5,278669.0,59.4325,59.4325,59.3533,59.3885,278669.0
2021-06-07 10:10:00,67.5,67.53,67.48,67.48,149021.0,59.3885,59.4149,59.3709,59.3709,149021.0
2021-06-07 10:20:00,67.48,67.54,67.48,67.52,87700.0,59.3709,59.4237,59.3709,59.4061,87700.0
2021-06-07 10:30:00,67.52,67.59,67.5,67.58,189210.0,59.4061,59.4677,59.3885,59.4589,189210.0
2021-06-07 10:40:00,67.58,67.61,67.53,67.55,177495.0,59.4589,59.4853,59.4149,59.4325,177495.0
2021-06-07 10:50:00,67.55,67.61,67.54,67.61,304853.0,59.4325,59.4853,59.4237,59.4853,304853.0
2021-06-07 11:00:00,67.62,67.62,67.57,67.59,151840.0,59.4941,59.4941,59.4501,59.4677,151840.0
2021-06-07 11:10:00,67.59,67.63,67.57,67.58,193721.0,59.4677,59.5029,59.4501,59.4589,193721.0
2021-06-07 11:20:00,67.58,67.58,67.5,67.52,170467.0,59.4589,59.4589,59.3885,59.4061,170467.0
2021-06-07 11:30:00,67.52,67.52,67.47,67.47,118063.0,59.4061,59.4061,59.3621,59.3621,118063.0
2021-06-07 11:40:00,67.47,67.5,67.43,67.48,394309.0,59.3621,59.3885,59.3269,59.3709,394309.0
2021-06-07 11:50:00,67.5,67.6,67.49,67.6,90742.0,59.3885,59.4765,59.3797,59.4765,90742.0
2021-06-07 12:00:00,67.6,67.63,67.59,67.59,73054.0,59.4765,59.5029,59.4677,59.4677,73054.0
2021-06-07 12:10:00,67.6,67.62,67.59,67.6,56398.0,59.4765,59.4941,59.4677,59.4765,56398.0
2021-06-07 12:20:00,67.6,67.62,67.58,67.59,34216.0,59.4765,59.4941,59.4589,59.4677,34216.0
2021-06-07 12:30:00,67.6,67.61,67.55,67.6,120328.0,59.4765,59.4853,59.4325,59.4765,120328.0
2021-06-07 12:40:00,67.59,67.63,67.59,67.62,43670.0,59.4677,59.5029,59.4677,59.4941,43670.0
2021-06-07 12:50:00,67.61,67.63,67.6,67.61,83744.0,59.4853,59.5029,59.4765,59.4853,83744.0
2021-06-07 13:00:00,67.6,67.62,67.58,67.59,110613.0,59.4765,59.4941,59.4589,59.4677,110613.0
2021-06-07 13:10:00,67.59,67.59,67.54,67.57,63213.0,59.4677,59.4677,59.4237,59.4501,63213.0
2021-06-07 13:20:00,67.58,67.59,67.56,67.57,52792.0,59.4589,59.4677,59.4413,59.4501,52792.0
2021-06-07 13:30:00,67.58,67.6,67.58,67.59,67129.0,59.4589,59.4765,59.4589,59.4677,67129.0
2021-06-07 13:40:00,67.59,67.61,67.58,67.59,129130.0,59.4677,59.4853,59.4589,59.4677,129130.0
2021-06-07 13:50:00,67.59,67.62,67.58,67.59,60267.0,59.4677,59.4941,59.4589,59.4677,60267.0
2021-06-07 14:00:00,67.59,67.62,67.58,67.61,60822.0,59.4677,59.4941,59.4589,59.4853,60822.0
2021-06-07 14:10:00,67.61,67.63,67.6,67.62,62886.0,59.4853,59.5029,59.4765,59.4941,62886.0
2021-06-07 14:20:00,67.62,67.67,67.62,67.66,37184.0,59.4941,59.5381,59.4941,59.5293,37184.0
2021-06-07 14:30:00,67.67,67.69,67.65,67.67,44570.0,59.5381,59.5557,59.5205,59.5381,44570.0
2021-06-07 14:40:00,67.67,67.7,67.67,67.68,42593.0,59.5381,59.5645,59.5381,59.5469,42593.0
2021-06-07 14:50:00,67.68,67.72,67.68,67.71,67030.0,59.5469,59.5821,59.5469,59.5733,67030.0
2021-06-07 15:00:00,67.72,67.73,67.69,67.72,58391.0,59.5821,59.5909,59.5557,59.5821,58391.0
2021-06-07 15:10:00,67.71,67.76,67.7,67.76,75862.0,59.5733,59.6173,59.5645,59.6173,75862.0
2021-06-07 15:20:00,67.77,67.77,67.75,67.77,55327.0,59.6261,59.6261,59.6085,59.6261,55327.0
2021-06-07 15:30:00,67.76,67.77,67.71,67.72,99355.0,59.6173,59.6261,59.5733,59.5821,99355.0
2021-06-07 15:40:00,67.72,67.72,67.68,67.69,92118.0,59.5821,59.5821,59.5469,59.5557,92118.0
2021-06-07 15:50:00,67.69,67.75,67.69,67.75,223045.0,59.5557,59.6085,59.5557,59.6085,223045.0
2021-06-08 09:30:00,67.5,67.54,67.38,67.47,251682.0,59.3885,59.4237,59.2829,59.3621,251682.0
2021-06-08 09:40:00,67.48,67.48,67.36,67.37,280661.0,59.3709,59.3709,59.2653,59.2741,280661.0
2021-06-08 09:50:00,67.37,67.37,67.23,67.29,99349.0,59.2741,59.2741,59.151,59.2038,99349.0
2021-06-08 10:00:00,67.3,67.39,67.28,67.38,222675.0,59.2126,59.2917,59.195,59.2829,222675.0
2021-06-08 10:10:00,67.37,67.38,67.32,67.33,87433.0,59.2741,59.2829,59.2301,59.2389,87433.0
2021-06-08 10:20:00,67.33,67.34,67.29,67.33,326561.0,59.2389,59.2477,59.2038,59.2389,326561.0
2021-06-08 10:30:00,67.33,67.34,67.29,67.29,169150.0,59.2389,59.2477,59.2038,59.2038,169150.0
2021-06-08 10:40:00,67.29,67.38,67.29,67.36,100832.0,59.2038,59.2829,59.2038,59.2653,100832.0
2021-06-08 10:50:00,67.36,67.39,67.31,67.33,99139.0,59.2653,59.2917,59.2214,59.2389,99139.0
2021-06-08 11:00:00,67.33,67.37,67.31,67.36,106406.0,59.2389,59.2741,59.2214,59.2653,106406.0
2021-06-08 11:10:00,67.37,67.37,67.27,67.28,187414.0,59.2741,59.2741,59.1862,59.195,187414.0
2021-06-08 11:20:00,67.27,67.33,67.22,67.31,183734.0,59.1862,59.2389,59.1422,59.2214,183734.0
2021-06-08 11:30:00,67.31,67.35,67.29,67.3,169204.0,59.2214,59.2565,59.2038,59.2126,169204.0
2021-06-08 11:40:00,67.31,67.36,67.27,67.34,197268.0,59.2214,59.2653,59.1862,59.2477,197268.0
2021-06-08 11:50:00,67.34,67.35,67.29,67.31,128984.0,59.2477,59.2565,59.2038,59.2214,128984.0
2021-06-08 12:00:00,67.3,67.33,67.29,67.31,160869.0,59.2126,59.2389,59.2038,59.2214,160869.0
2021-06-08 12:10:00,67.3,67.32,67.29,67.31,94683.0,59.2126,59.2301,59.2038,59.2214,94683.0
2021-06-08 12:20:00,67.31,67.32,67.25,67.31,126059.0,59.2214,59.2301,59.1686,59.2214,126059.0
2021-06-08 12:30:00,67.31,67.35,67.31,67.35,67605.0,59.2214,59.2565,59.2214,59.2565,67605.0
2021-06-08 12:40:00,67.35,67.38,67.33,67.34,123728.0,59.2565,59.2829,59.2389,59.2477,123728.0
2021-06-08 12:50:00,67.35,67.39,67.34,67.38,60891.0,59.2565,59.2917,59.2477,59.2829,60891.0
2021-06-08 13:00:00,67.39,67.39,67.34,67.35,91470.0,59.2917,59.2917,59.2477,59.2565,91470.0
2021-06-08 13:10:00,67.36,67.37,67.32,67.33,107588.0,59.2653,59.2741,59.2301,59.2389,107588.0
2021-06-08 13:20:00,67.33,67.35,67.32,67.32,71583.0,59.2389,59.2565,59.2301,59.2301,71583.0
2021-06-08 13:30:00,67.32,67.35,67.31,67.34,273753.0,59.2301,59.2565,59.2214,59.2477,273753.0
2021-06-08 13:40:00,67.33,67.35,67.31,67.33,211881.0,59.2389,59.2565,59.2214,59.2389,211881.0
2021-06-08 13:50:00,67.33,67.34,67.28,67.3,169078.0,59.2389,59.2477,59.195,59.2126,169078.0
2021-06-08 14:00:00,67.29,67.32,67.27,67.32,137976.0,59.2038,59.2301,59.1862,59.2301,137976.0
2021-06-08 14:10:00,67.32,67.33,67.28,67.31,89980.0,59.2301,59.2389,59.195,59.2214,89980.0
2021-06-08 14:20:00,67.31,67.32,67.29,67.32,83819.0,59.2214,59.2301,59.2038,59.2301,83819.0
2021-06-08 14:30:00,67.32,67.34,67.31,67.31,75682.0,59.2301,59.2477,59.2214,59.2214,75682.0
2021-06-08 14:40:00,67.31,67.36,67.31,67.34,80554.0,59.2214,59.2653,59.2214,59.2477,80554.0
2021-06-08 14:50:00,67.35,67.39,67.34,67.38,124547.0,59.2565,59.2917,59.2477,59.2829,124547.0
2021-06-08 15:00:00,67.39,67.42,67.38,67.42,111862.0,59.2917,59.3181,59.2829,59.3181,111862.0
2021-06-08 15:10:00,67.42,67.45,67.41,67.41,223706.0,59.3181,59.3445,59.3093,59.3093,223706.0
2021-06-08 15:20:00,67.42,67.42,67.38,67.4,130015.0,59.3181,59.3181,59.2829,59.3005,130015.0
2021-06-08 15:30:00,67.4,67.43,67.39,67.41,219379.0,59.3005,59.3269,59.2917,59.3093,219379.0
2021-06-08 15:40:00,67.41,67.42,67.38,67.41,191077.0,59.3093,59.3181,59.2829,59.3093,191077.0
2021-06-08 15:50:00,67.41,67.44,67.39,67.41,511589.0,59.3093,59.3357,59.2917,59.3093,511589.0
2021-06-09 09:30:00,67.37,67.54,67.37,67.44,208341.0,59.2741,59.4237,59.2741,59.3357,208341.0
2021-06-09 09:40:00,67.44,67.53,67.35,67.36,326570.0,59.3357,59.4149,59.2565,59.2653,326570.0
2021-06-09 09:50:00,67.36,67.48,67.31,67.45,305051.0,59.2653,59.3709,59.2214,59.3445,305051.0
2021-06-09 10:00:00,67.45,67.47,67.36,67.39,344919.0,59.3445,59.3621,59.2653,59.2917,344919.0
2021-06-09 10:10:00,67.39,67.39,67.28,67.3,151991.0,59.2917,59.2917,59.195,59.2126,151991.0
2021-06-09 10:20:00,67.3,67.35,67.29,67.34,165589.0,59.2126,59.2565,59.2038,59.2477,165589.0
2021-06-09 10:30:00,67.34,67.36,67.28,67.35,149707.0,59.2477,59.2653,59.195,59.2565,149707.0
2021-06-09 10:40:00,67.36,67.39,67.28,67.31,183503.0,59.2653,59.2917,59.195,59.2214,183503.0
2021-06-09 10:50:00,67.31,67.37,67.31,67.35,114559.0,59.2214,59.2741,59.2214,59.2565,114559.0
2021-06-09 11:00:00,67.36,67.39,67.34,67.36,152473.0,59.2653,59.2917,59.2477,59.2653,152473.0
2021-06-09 11:10:00,67.36,67.37,67.32,67.36,144695.0,59.2653,59.2741,59.2301,59.2653,144695.0
2021-06-09 11:20:00,67.36,67.37,67.29,67.33,153614.0,59.2653,59.2741,59.2038,59.2389,153614.0
2021-06-09 11:30:00,67.34,67.36,67.3,67.36,122596.0,59.2477,59.2653,59.2126,59.2653,122596.0
2021-06-09 11:40:00,67.36,67.38,67.33,67.33,195102.0,59.2653,59.2829,59.2389,59.2389,195102.0
2021-06-09 11:50:00,67.34,67.34,67.24,67.29,163669.0,59.2477,59.2477,59.1598,59.2038,163669.0
2021-06-09 12:00:00,67.28,67.31,67.27,67.28,85287.0,59.195,59.2214,59.1862,59.195,85287.0
2021-06-09 12:10:00,67.28,67.31,67.26,67.28,112175.0,59.195,59.2214,59.1774,59.195,112175.0
2021-06-09 12:20:00,67.28,67.31,67.27,67.29,134120.0,59.195,59.2214,59.1862,59.2038,134120.0
2021-06-09 12:30:00,67.3,67.3,67.28,67.3,65230.0,59.2126,59.2126,59.195,59.2126,65230.0
2021-06-09 12:40:00,67.3,67.32,67.28,67.31,142947.0,59.2126,59.2301,59.195,59.2214,142947.0
2021-06-09 12:50:00,67.33,67.34,67.31,67.33,100717.0,59.2389,59.2477,59.2214,59.2389,100717.0
2021-06-09 13:00:00,67.33,67.36,67.32,67.33,197363.0,59.2389,59.2653,59.2301,59.2389,197363.0
2021-06-09 13:10:00,67.33,67.35,67.3,67.34,92583.0,59.2389,59.2565,59.2126,59.2477,92583.0
2021-06-09 13:20:00,67.34,67.38,67.33,67.36,134972.0,59.2477,59.2829,59.2389,59.2653,134972.0
2021-06-09 13:30:00,67.36,67.36,67.33,67.34,116796.0,59.2653,59.2653,59.2389,59.2477,116796.0
2021-06-09 13:40:00,67.34,67.35,67.31,67.33,54125.0,59.2477,59.2565,59.2214,59.2389,54125.0
2021-06-09 13:50:00,67.33,67.33,67.31,67.33,82700.0,59.2389,59.2389,59.2214,59.2389,82700.0
2021-06-09 14:00:00,67.33,67.39,67.32,67.33,238756.0,59.2389,59.2917,59.2301,59.2389,238756.0
2021-06-09 14:10:00,67.33,67.35,67.3,67.33,169355.0,59.2389,59.2565,59.2126,59.2389,169355.0
2021-06-09 14:20:00,67.33,67.38,67.32,67.37,236729.0,59.2389,59.2829,59.2301,59.2741,236729.0
2021-06-09 14:30:00,67.38,67.38,67.34,67.35,190510.0,59.2829,59.2829,59.2477,59.2565,190510.0
2021-06-09 14:40:00,67.36,67.36,67.33,67.34,128236.0,59.2653,59.2653,59.2389,59.2477,128236.0
2021-06-09 14:50:00,67.34,67.35,67.32,67.34,186041.0,59.2477,59.2565,59.2301,59.2477,186041.0
2021-06-09 15:00:00,67.34,67.35,67.31,67.32,92132.0,59.2477,59.2565,59.2214,59.2301,92132.0
2021-06-09 15:10:00,67.33,67.34,67.31,67.32,131846.0,59.2389,59.2477,59.2214,59.2301,131846.0
2021-06-09 15:20:00,67.31,67.32,67.23,67.23,230771.0,59.2214,59.2301,59.151,59.151,230771.0
2021-06-09 15:30:00,67.23,67.28,67.2,67.27,180996.0,59.151,59.195,59.1246,59.1862,180996.0
2021-06-09 15:40:00,67.27,67.27,67.21,67.22,325776.0,59.1862,59.1862,59.1334,59.1422,325776.0
2021-06-09 15:50:00,67.22,67.25,67.19,67.24,597146.0,59.1422,59.1686,59.1158,59.1598,597146.0
2021-06-10 09:30:00,67.07,67.2,66.99,67.19,433545.0,59.4227,59.5379,59.3518,59.529,433545.0
2021-06-10 09:40:00,67.19,67.3,67.17,67.28,472274.0,59.529,59.6265,59.5113,59.6088,472274.0
2021-06-10 09:50:00,67.29,67.32,67.27,67.27,213069.0,59.6176,59.6442,59.5999,59.5999,213069.0
2021-06-10 10:00:00,67.27,67.32,67.24,67.26,506647.0,59.5999,59.6442,59.5733,59.591,506647.0
2021-06-10 10:10:00,67.27,67.33,67.23,67.33,521352.0,59.5999,59.6531,59.5645,59.6531,521352.0
2021-06-10 10:20:00,67.33,67.4,67.29,67.36,316498.0,59.6531,59.7151,59.6176,59.6796,316498.0
2021-06-10 10:30:00,67.37,67.39,67.24,67.24,223139.0,59.6885,59.7062,59.5733,59.5733,223139.0
2021-06-10 10:40:00,67.24,67.25,67.15,67.16,293636.0,59.5733,59.5822,59.4936,59.5024,293636.0
2021-06-10 10:50:00,67.15,67.15,67.04,67.11,205880.0,59.4936,59.4936,59.3961,59.4581,205880.0
2021-06-10 11:00:00,67.11,67.14,67.07,67.13,187700.0,59.4581,59.4847,59.4227,59.4759,187700.0
2021-06-10 11:10:00,67.13,67.17,67.1,67.16,186937.0,59.4759,59.5113,59.4493,59.5024,186937.0
2021-06-10 11:20:00,67.16,67.2,67.14,67.18,174365.0,59.5024,59.5379,59.4847,59.5202,174365.0
2021-06-10 11:30:00,67.18,67.24,67.17,67.23,243311.0,59.5202,59.5733,59.5113,59.5645,243311.0
2021-06-10 11:40:00,67.23,67.24,67.16,67.21,233348.0,59.5645,59.5733,59.5024,59.5467,233348.0
2021-06-10 11:50:00,67.21,67.28,67.21,67.26,439521.0,59.5467,59.6088,59.5467,59.591,439521.0
2021-06-10 12:00:00,67.26,67.28,67.18,67.2,277354.0,59.591,59.6088,59.5202,59.5379,277354.0
2021-06-10 12:10:00,67.21,67.23,67.18,67.23,235173.0,59.5467,59.5645,59.5202,59.5645,235173.0
2021-06-10 12:20:00,67.22,67.23,67.2,67.2,93357.0,59.5556,59.5645,59.5379,59.5379,93357.0
2021-06-10 12:30:00,67.2,67.29,67.2,67.28,95690.0,59.5379,59.6176,59.5379,59.6088,95690.0
2021-06-10 12:40:00,67.28,67.29,67.25,67.28,126671.0,59.6088,59.6176,59.5822,59.6088,126671.0
2021-06-10 12:50:00,67.28,67.31,67.27,67.3,48799.0,59.6088,59.6353,59.5999,59.6265,48799.0
2021-06-10 13:00:00,67.3,67.32,67.26,67.31,130277.0,59.6265,59.6442,59.591,59.6353,130277.0
2021-06-10 13:10:00,67.32,67.34,67.32,67.33,39753.0,59.6442,59.6619,59.6442,59.6531,39753.0
2021-06-10 13:20:00,67.34,67.36,67.31,67.31,47708.0,59.6619,59.6796,59.6353,59.6353,47708.0
2021-06-10 13:30:00,67.31,67.34,67.28,67.34,89661.0,59.6353,59.6619,59.6088,59.6619,89661.0
2021-06-10 13:40:00,67.34,67.34,67.29,67.31,54077.0,59.6619,59.6619,59.6176,59.6353,54077.0
2021-06-10 13:50:00,67.31,67.35,67.3,67.35,196148.0,59.6353,59.6708,59.6265,59.6708,196148.0
2021-06-10 14:00:00,67.35,67.38,67.34,67.36,241045.0,59.6708,59.6974,59.6619,59.6796,241045.0
2021-06-10 14:10:00,67.35,67.37,67.34,67.34,89516.0,59.6708,59.6885,59.6619,59.6619,89516.0
2021-06-10 14:20:00,67.35,67.36,67.33,67.33,117390.0,59.6708,59.6796,59.6531,59.6531,117390.0
2021-06-10 14:30:00,67.33,67.34,67.31,67.31,93705.0,59.6531,59.6619,59.6353,59.6353,93705.0
2021-06-10 14:40:00,67.31,67.36,67.31,67.34,106723.0,59.6353,59.6796,59.6353,59.6619,106723.0
2021-06-10 14:50:00,67.35,67.37,67.34,67.36,78243.0,59.6708,59.6885,59.6619,59.6796,78243.0
2021-06-10 15:00:00,67.36,67.36,67.32,67.35,165613.0,59.6796,59.6796,59.6442,59.6708,165613.0
2021-06-10 15:10:00,67.36,67.36,67.29,67.31,144300.0,59.6796,59.6796,59.6176,59.6353,144300.0
2021-06-10 15:20:00,67.31,67.34,67.3,67.31,148800.0,59.6353,59.6619,59.6265,59.6353,148800.0
2021-06-10 15:30:00,67.31,67.33,67.29,67.31,147799.0,59.6353,59.6531,59.6176,59.6353,147799.0
2021-06-10 15:40:00,67.31,67.32,67.25,67.26,161418.0,59.6353,59.6442,59.5822,59.591,161418.0
2021-06-10 15:50:00,67.26,67.32,67.24,67.32,334984.0,59.591,59.6442,59.5733,59.6442,334984.0
2021-06-11 09:30:00,67.23,67.23,67.03,67.03,280501.0,59.5645,59.5645,59.3873,59.3873,280501.0
2021-06-11 09:40:00,67.03,67.1,67.01,67.08,187064.0,59.3873,59.4493,59.3695,59.4316,187064.0
2021-06-11 09:50:00,67.07,67.11,67.0,67.05,96363.0,59.4227,59.4581,59.3607,59.405,96363.0
2021-06-11 10:00:00,67.05,67.12,67.03,67.07,112299.0,59.405,59.467,59.3873,59.4227,112299.0
2021-06-11 10:10:00,67.08,67.09,67.0,67.01,153243.0,59.4316,59.4404,59.3607,59.3695,153243.0
2021-06-11 10:20:00,67.02,67.03,66.97,66.98,71057.0,59.3784,59.3873,59.3341,59.343,71057.0
2021-06-11 10:30:00,66.99,67.01,66.95,66.95,114864.0,59.3518,59.3695,59.3164,59.3164,114864.0
2021-06-11 10:40:00,66.95,66.98,66.87,66.9,159900.0,59.3164,59.343,59.2455,59.2721,159900.0
2021-06-11 10:50:00,66.91,66.98,66.88,66.96,166130.0,59.2809,59.343,59.2544,59.3252,166130.0
2021-06-11 11:00:00,66.96,66.97,66.88,66.95,179598.0,59.3252,59.3341,59.2544,59.3164,179598.0
2021-06-11 11:10:00,66.95,66.95,66.9,66.91,121280.0,59.3164,59.3164,59.2721,59.2809,121280.0
2021-06-11 11:20:00,66.9,66.95,66.89,66.95,70597.0,59.2721,59.3164,59.2632,59.3164,70597.0
2021-06-11 11:30:00,66.95,66.95,66.92,66.95,64349.0,59.3164,59.3164,59.2898,59.3164,64349.0
2021-06-11 11:40:00,66.95,66.98,66.94,66.97,74863.0,59.3164,59.343,59.3075,59.3341,74863.0
2021-06-11 11:50:00,66.97,66.98,66.95,66.96,81673.0,59.3341,59.343,59.3164,59.3252,81673.0
2021-06-11 12:00:00,66.96,66.97,66.91,66.92,31169.0,59.3252,59.3341,59.2809,59.2898,31169.0
2021-06-11 12:10:00,66.91,66.94,66.9,66.92,68592.0,59.2809,59.3075,59.2721,59.2898,68592.0
2021-06-11 12:20:00,66.92,66.96,66.92,66.92,50176.0,59.2898,59.3252,59.2898,59.2898,50176.0
2021-06-11 12:30:00,66.92,66.95,66.92,66.93,48506.0,59.2898,59.3164,59.2898,59.2987,48506.0
2021-06-11 12:40:00,66.93,66.95,66.91,66.93,39305.0,59.2987,59.3164,59.2809,59.2987,39305.0
2021-06-11 12:50:00,66.94,66.96,66.92,66.95,38096.0,59.3075,59.3252,59.2898,59.3164,38096.0
2021-06-11 13:00:00,66.95,66.96,66.92,66.93,83400.0,59.3164,59.3252,59.2898,59.2987,83400.0
2021-06-11 13:10:00,66.93,66.95,66.92,66.94,39581.0,59.2987,59.3164,59.2898,59.3075,39581.0
2021-06-11 13:20:00,66.94,66.96,66.93,66.95,36768.0,59.3075,59.3252,59.2987,59.3164,36768.0
2021-06-11 13:30:00,66.95,66.97,66.93,66.95,57066.0,59.3164,59.3341,59.2987,59.3164,57066.0
2021-06-11 13:40:00,66.95,66.99,66.94,66.98,35972.0,59.3164,59.3518,59.3075,59.343,35972.0
2021-06-11 13:50:00,66.98,67.01,66.97,67.01,62084.0,59.343,59.3695,59.3341,59.3695,62084.0
2021-06-11 14:00:00,67.01,67.02,66.99,67.01,74566.0,59.3695,59.3784,59.3518,59.3695,74566.0
2021-06-11 14:10:00,67.02,67.03,67.0,67.02,72086.0,59.3784,59.3873,59.3607,59.3784,72086.0
2021-06-11 14:20:00,67.03,67.03,66.99,67.03,29569.0,59.3873,59.3873,59.3518,59.3873,29569.0
2021-06-11 14:30:00,67.03,67.04,67.02,67.04,39432.0,59.3873,59.3961,59.3784,59.3961,39432.0
2021-06-11 14:40:00,67.03,67.04,67.01,67.02,59804.0,59.3873,59.3961,59.3695,59.3784,59804.0
2021-06-11 14:50:00,67.03,67.06,67.01,67.06,51550.0,59.3873,59.4138,59.3695,59.4138,51550.0
2021-06-11 15:00:00,67.05,67.06,67.02,67.03,73907.0,59.405,59.4138,59.3784,59.3873,73907.0
2021-06-11 15:10:00,67.03,67.06,67.02,67.05,44885.0,59.3873,59.4138,59.3784,59.405,44885.0
2021-06-11 15:20:00,67.06,67.06,67.0,67.01,89684.0,59.4138,59.4138,59.3607,59.3695,89684.0
2021-06-11 15:30:00,67.01,67.02,67.0,67.02,88571.0,59.3695,59.3784,59.3607,59.3784,88571.0
2021-06-11 15:40:00,67.02,67.04,67.0,67.04,117320.0,59.3784,59.3961,59.3607,59.3961,117320.0
2021-06-11 15:50:00,67.04,67.09,67.02,67.08,383635.0,59.3961,59.4404,59.3784,59.4316,383635.0
2021-06-14 09:30:00,67.11,67.26,67.05,67.25,458523.0,59.4581,59.591,59.405,59.5822,458523.0
2021-06-14 09:40:00,67.26,67.31,67.22,67.31,230940.0,59.591,59.6353,59.5556,59.6353,230940.0
2021-06-14 09:50:00,67.31,67.38,67.26,67.37,211954.0,59.6353,59.6974,59.591,59.6885,211954.0
2021-06-14 10:00:00,67.38,67.38,67.22,67.27,138832.0,59.6974,59.6974,59.5556,59.5999,138832.0
2021-06-14 10:10:00,67.27,67.29,67.25,67.26,64801.0,59.5999,59.6176,59.5822,59.591,64801.0
2021-06-14 10:20:00,67.26,67.31,67.25,67.3,144786.0,59.591,59.6353,59.5822,59.6265,144786.0
2021-06-14 10:30:00,67.31,67.32,67.28,67.3,172649.0,59.6353,59.6442,59.6088,59.6265,172649.0
2021-06-14 10:40:00,67.31,67.32,67.27,67.3,145843.0,59.6353,59.6442,59.5999,59.6265,145843.0
2021-06-14 10:50:00,67.3,67.4,67.3,67.39,255340.0,59.6265,59.7151,59.6265,59.7062,255340.0
2021-06-14 11:00:00,67.39,67.39,67.33,67.34,82727.0,59.7062,59.7062,59.6531,59.6619,82727.0
2021-06-14 11:10:00,67.33,67.38,67.32,67.34,112345.0,59.6531,59.6974,59.6442,59.6619,112345.0
2021-06-14 11:20:00,67.34,67.36,67.32,67.35,123882.0,59.6619,59.6796,59.6442,59.6708,123882.0
2021-06-14 11:30:00,67.34,67.35,67.29,67.32,90912.0,59.6619,59.6708,59.6176,59.6442,90912.0
2021-06-14 11:40:00,67.32,67.36,67.31,67.36,90608.0,59.6442,59.6796,59.6353,59.6796,90608.0
2021-06-14 11:50:00,67.35,67.4,67.35,67.37,115237.0,59.6708,59.7151,59.6708,59.6885,115237.0
2021-06-14 12:00:00,67.37,67.39,67.37,67.38,70023.0,59.6885,59.7062,59.6885,59.6974,70023.0
2021-06-14 12:10:00,67.39,67.39,67.38,67.39,33063.0,59.7062,59.7062,59.6974,59.7062,33063.0
2021-06-14 12:20:00,67.39,67.39,67.36,67.38,107148.0,59.7062,59.7062,59.6796,59.6974,107148.0
2021-06-14 12:30:00,67.38,67.39,67.34,67.39,147119.0,59.6974,59.7062,59.6619,59.7062,147119.0
2021-06-14 12:40:00,67.39,67.4,67.34,67.36,86676.0,59.7062,59.7151,59.6619,59.6796,86676.0
2021-06-14 12:50:00,67.36,67.36,67.31,67.33,68338.0,59.6796,59.6796,59.6353,59.6531,68338.0
2021-06-14 13:00:00,67.34,67.36,67.33,67.36,45503.0,59.6619,59.6796,59.6531,59.6796,45503.0
2021-06-14 13:10:00,67.36,67.37,67.35,67.36,41455.0,59.6796,59.6885,59.6708,59.6796,41455.0
2021-06-14 13:20:00,67.36,67.36,67.34,67.36,42671.0,59.6796,59.6796,59.6619,59.6796,42671.0
2021-06-14 13:30:00,67.36,67.36,67.35,67.35,122983.0,59.6796,59.6796,59.6708,59.6708,122983.0
2021-06-14 13:40:00,67.35,67.36,67.35,67.36,77309.0,59.6708,59.6796,59.6708,59.6796,77309.0
2021-06-14 13:50:00,67.36,67.36,67.3,67.32,165402.0,59.6796,59.6796,59.6265,59.6442,165402.0
2021-06-14 14:00:00,67.31,67.32,67.28,67.3,202309.0,59.6353,59.6442,59.6088,59.6265,202309.0
2021-06-14 14:10:00,67.3,67.3,67.27,67.28,189565.0,59.6265,59.6265,59.5999,59.6088,189565.0
2021-06-14 14:20:00,67.28,67.28,67.22,67.23,227285.0,59.6088,59.6088,59.5556,59.5645,227285.0
2021-06-14 14:30:00,67.23,67.25,67.22,67.25,190099.0,59.5645,59.5822,59.5556,59.5822,190099.0
2021-06-14 14:40:00,67.25,67.26,67.23,67.23,338277.0,59.5822,59.591,59.5645,59.5645,338277.0
2021-06-14 14:50:00,67.23,67.25,67.21,67.22,305487.0,59.5645,59.5822,59.5467,59.5556,305487.0
2021-06-14 15:00:00,67.21,67.23,67.2,67.21,218466.0,59.5467,59.5645,59.5379,59.5467,218466.0
2021-06-14 15:10:00,67.21,67.22,67.2,67.21,237303.0,59.5467,59.5556,59.5379,59.5467,237303.0
2021-06-14 15:20:00,67.21,67.23,67.2,67.22,267247.0,59.5467,59.5645,59.5379,59.5556,267247.0
2021-06-14 15:30:00,67.22,67.23,67.19,67.2,314346.0,59.5556,59.5645,59.529,59.5379,314346.0
2021-06-14 15:40:00,67.2,67.25,67.2,67.25,335126.0,59.5379,59.5822,59.5379,59.5822,335126.0
2021-06-14 15:50:00,67.25,67.33,67.2,67.32,1385966.0,59.5822,59.6531,59.5379,59.6442,1385966.0
2021-06-15 09:30:00,67.15,67.15,66.96,67.03,228734.0,59.4936,59.4936,59.3252,59.3873,228734.0
2021-06-15 09:40:00,67.03,67.07,66.98,67.01,174150.0,59.3873,59.4227,59.343,59.3695,174150.0
2021-06-15 09:50:00,67.02,67.07,66.98,67.02,571126.0,59.3784,59.4227,59.343,59.3784,571126.0
2021-06-15 10:00:00,67.02,67.05,66.95,66.96,101427.0,59.3784,59.405,59.3164,59.3252,101427.0
2021-06-15 10:10:00,66.95,66.98,66.91,66.94,103823.0,59.3164,59.343,59.2809,59.3075,103823.0
2021-06-15 10:20:00,66.94,66.97,66.85,66.87,66763.0,59.3075,59.3341,59.2278,59.2455,66763.0
2021-06-15 10:30:00,66.86,66.92,66.85,66.92,143960.0,59.2366,59.2898,59.2278,59.2898,143960.0
2021-06-15 10:40:00,66.93,66.95,66.87,66.94,169865.0,59.2987,59.3164,59.2455,59.3075,169865.0
2021-06-15 10:50:00,66.95,66.95,66.88,66.91,116203.0,59.3164,59.3164,59.2544,59.2809,116203.0
2021-06-15 11:00:00,66.91,66.91,66.86,66.88,239760.0,59.2809,59.2809,59.2366,59.2544,239760.0
2021-06-15 11:10:00,66.87,66.95,66.85,66.94,193250.0,59.2455,59.3164,59.2278,59.3075,193250.0
2021-06-15 11:20:00,66.94,66.94,66.86,66.87,147211.0,59.3075,59.3075,59.2366,59.2455,147211.0
2021-06-15 11:30:00,66.87,66.88,66.77,66.78,142604.0,59.2455,59.2544,59.1569,59.1658,142604.0
2021-06-15 11:40:00,66.78,66.8,66.76,66.78,127194.0,59.1658,59.1835,59.1481,59.1658,127194.0
2021-06-15 11:50:00,66.78,66.78,66.72,66.77,158488.0,59.1658,59.1658,59.1126,59.1569,158488.0
2021-06-15 12:00:00,66.77,66.8,66.76,66.78,152198.0,59.1569,59.1835,59.1481,59.1658,152198.0
2021-06-15 12:10:00,66.78,66.81,66.77,66.78,114205.0,59.1658,59.1924,59.1569,59.1658,114205.0
2021-06-15 12:20:00,66.78,66.79,66.75,66.78,87917.0,59.1658,59.1746,59.1392,59.1658,87917.0
2021-06-15 12:30:00,66.78,66.8,66.76,66.79,89924.0,59.1658,59.1835,59.1481,59.1746,89924.0
2021-06-15 12:40:00,66.79,66.8,66.75,66.79,110482.0,59.1746,59.1835,59.1392,59.1746,110482.0
2021-06-15 12:50:00,66.78,66.79,66.76,66.78,66906.0,59.1658,59.1746,59.1481,59.1658,66906.0
2021-06-15 13:00:00,66.78,66.8,66.76,66.76,111640.0,59.1658,59.1835,59.1481,59.1481,111640.0
2021-06-15 13:10:00,66.77,66.77,66.73,66.76,103549.0,59.1569,59.1569,59.1215,59.1481,103549.0
2021-06-15 13:20:00,66.77,66.78,66.74,66.75,64273.0,59.1569,59.1658,59.1303,59.1392,64273.0
2021-06-15 13:30:00,66.75,66.77,66.74,66.75,63671.0,59.1392,59.1569,59.1303,59.1392,63671.0
2021-06-15 13:40:00,66.75,66.78,66.73,66.78,99286.0,59.1392,59.1658,59.1215,59.1658,99286.0
2021-06-15 13:50:00,66.77,66.83,66.77,66.82,211712.0,59.1569,59.2101,59.1569,59.2012,211712.0
2021-06-15 14:00:00,66.82,66.84,66.81,66.82,84958.0,59.2012,59.2189,59.1924,59.2012,84958.0
2021-06-15 14:10:00,66.83,66.83,66.77,66.8,127848.0,59.2101,59.2101,59.1569,59.1835,127848.0
2021-06-15 14:20:00,66.8,66.83,66.79,66.8,162296.0,59.1835,59.2101,59.1746,59.1835,162296.0
2021-06-15 14:30:00,66.8,66.81,66.78,66.79,121040.0,59.1835,59.1924,59.1658,59.1746,121040.0
2021-06-15 14:40:00,66.79,66.83,66.78,66.83,139533.0,59.1746,59.2101,59.1658,59.2101,139533.0
2021-06-15 14:50:00,66.83,66.87,66.82,66.86,147250.0,59.2101,59.2455,59.2012,59.2366,147250.0
2021-06-15 15:00:00,66.86,66.86,66.81,66.83,180806.0,59.2366,59.2366,59.1924,59.2101,180806.0
2021-06-15 15:10:00,66.83,66.84,66.8,66.81,153447.0,59.2101,59.2189,59.1835,59.1924,153447.0
2021-06-15 15:20:00,66.82,66.83,66.78,66.8,320437.0,59.2012,59.2101,59.1658,59.1835,320437.0
2021-06-15 15:30:00,66.8,66.81,66.77,66.79,282649.0,59.1835,59.1924,59.1569,59.1746,282649.0
2021-06-15 15:40:00,66.8,66.86,66.8,66.83,260324.0,59.1835,59.2366,59.1835,59.2101,260324.0
2021-06-15 15:50:00,66.83,66.88,66.8,66.87,727578.0,59.2101,59.2544,59.1835,59.2455,727578.0
2021-06-16 09:30:00,66.77,66.77,66.68,66.77,394355.0,59.1569,59.1569,59.0772,59.1569,394355.0
2021-06-16 09:40:00,66.77,66.85,66.74,66.79,215705.0,59.1569,59.2278,59.1303,59.1746,215705.0
2021-06-16 09:50:00,66.78,66.81,66.76,66.78,337882.0,59.1658,59.1924,59.1481,59.1658,337882.0
2021-06-16 10:00:00,66.79,66.81,66.75,66.78,215055.0,59.1746,59.1924,59.1392,59.1658,215055.0
2021-06-16 10:10:00,66.78,66.81,66.76,66.79,236998.0,59.1658,59.1924,59.1481,59.1746,236998.0
2021-06-16 10:20:00,66.79,66.82,66.78,66.8,159559.0,59.1746,59.2012,59.1658,59.1835,159559.0
2021-06-16 10:30:00,66.8,66.84,66.79,66.83,99200.0,59.1835,59.2189,59.1746,59.2101,99200.0
2021-06-16 10:40:00,66.82,66.84,66.81,66.84,127706.0,59.2012,59.2189,59.1924,59.2189,127706.0
2021-06-16 10:50:00,66.84,66.87,66.81,66.86,336248.0,59.2189,59.2455,59.1924,59.2366,336248.0
2021-06-16 11:00:00,66.87,66.89,66.86,66.86,101252.0,59.2455,59.2632,59.2366,59.2366,101252.0
2021-06-16 11:10:00,66.87,66.88,66.84,66.87,189972.0,59.2455,59.2544,59.2189,59.2455,189972.0
2021-06-16 11:20:00,66.87,66.89,66.85,66.85,43316.0,59.2455,59.2632,59.2278,59.2278,43316.0
2021-06-16 11:30:00,66.86,66.88,66.83,66.85,116625.0,59.2366,59.2544,59.2101,59.2278,116625.0
2021-06-16 11:40:00,66.85,66.91,66.85,66.9,392523.0,59.2278,59.2809,59.2278,59.2721,392523.0
2021-06-16 11:50:00,66.9,66.91,66.84,66.85,87997.0,59.2721,59.2809,59.2189,59.2278,87997.0
2021-06-16 12:00:00,66.85,66.89,66.82,66.82,127570.0,59.2278,59.2632,59.2012,59.2012,127570.0
2021-06-16 12:10:00,66.83,66.83,66.72,66.73,141657.0,59.2101,59.2101,59.1126,59.1215,141657.0
2021-06-16 12:20:00,66.73,66.74,66.68,66.71,43618.0,59.1215,59.1303,59.0772,59.1038,43618.0
2021-06-16 12:30:00,66.71,66.74,66.69,66.69,66454.0,59.1038,59.1303,59.086,59.086,66454.0
2021-06-16 12:40:00,66.7,66.72,66.69,66.72,65297.0,59.0949,59.1126,59.086,59.1126,65297.0
2021-06-16 12:50:00,66.72,66.74,66.7,66.73,54332.0,59.1126,59.1303,59.0949,59.1215,54332.0
2021-06-16 13:00:00,66.73,66.74,66.7,66.73,119127.0,59.1215,59.1303,59.0949,59.1215,119127.0
2021-06-16 13:10:00,66.73,66.76,66.71,66.71,60942.0,59.1215,59.1481,59.1038,59.1038,60942.0
2021-06-16 13:20:00,66.71,66.72,66.65,66.66,127805.0,59.1038,59.1126,59.0506,59.0595,127805.0
2021-06-16 13:30:00,66.66,66.75,66.66,66.74,89290.0,59.0595,59.1392,59.0595,59.1303,89290.0
2021-06-16 13:40:00,66.73,66.75,66.69,66.69,147947.0,59.1215,59.1392,59.086,59.086,147947.0
2021-06-16 13:50:00,66.69,66.73,66.67,66.7,101029.0,59.086,59.1215,59.0683,59.0949,101029.0
2021-06-16 14:00:00,66.7,66.7,66.18,66.31,851529.0,59.0949,59.0949,58.6342,58.7494,851529.0
2021-06-16 14:10:00,66.3,66.32,65.87,65.9,848008.0,58.7405,58.7582,58.3595,58.3861,848008.0
2021-06-16 14:20:00,65.9,66.19,65.9,66.09,413990.0,58.3861,58.643,58.3861,58.5544,413990.0
2021-06-16 14:30:00,66.08,66.12,65.91,65.95,362623.0,58.5456,58.581,58.395,58.4304,362623.0
2021-06-16 14:40:00,65.96,65.97,65.69,65.74,335923.0,58.4393,58.4481,58.2001,58.2444,335923.0
2021-06-16 14:50:00,65.74,65.94,65.72,65.89,252314.0,58.2444,58.4215,58.2266,58.3772,252314.0
2021-06-16 15:00:00,65.89,66.07,65.84,66.05,247305.0,58.3772,58.5367,58.3329,58.519,247305.0
2021-06-16 15:10:00,66.06,66.19,66.05,66.19,155218.0,58.5279,58.643,58.519,58.643,155218.0
2021-06-16 15:20:00,66.18,66.21,66.16,66.21,179601.0,58.6342,58.6608,58.6165,58.6608,179601.0
2021-06-16 15:30:00,66.21,66.23,66.05,66.08,289089.0,58.6608,58.6785,58.519,58.5456,289089.0
2021-06-16 15:40:00,66.08,66.2,66.04,66.06,297374.0,58.5456,58.6519,58.5101,58.5279,297374.0
2021-06-16 15:50:00,66.06,66.09,65.93,65.95,515039.0,58.5279,58.5544,58.4127,58.4304,515039.0
2021-06-17 09:30:00,66.28,66.51,66.21,66.48,505471.0,58.7228,58.9266,58.6608,58.9,505471.0
2021-06-17 09:40:00,66.48,66.49,66.37,66.39,151784.0,58.9,58.9088,58.8025,58.8202,151784.0
2021-06-17 09:50:00,66.39,66.45,66.35,66.35,59478.0,58.8202,58.8734,58.7848,58.7848,59478.0
2021-06-17 10:00:00,66.35,66.43,66.35,66.37,223000.0,58.7848,58.8557,58.7848,58.8025,223000.0
2021-06-17 10:10:00,66.37,66.47,66.34,66.47,132553.0,58.8025,58.8911,58.7759,58.8911,132553.0
2021-06-17 10:20:00,66.47,66.49,66.43,66.46,54170.0,58.8911,58.9088,58.8557,58.8823,54170.0
2021-06-17 10:30:00,66.48,66.56,66.44,66.54,254076.0,58.9,58.9709,58.8645,58.9531,254076.0
2021-06-17 10:40:00,66.55,66.55,66.46,66.49,152459.0,58.962,58.962,58.8823,58.9088,152459.0
2021-06-17 10:50:00,66.48,66.51,66.44,66.46,101566.0,58.9,58.9266,58.8645,58.8823,101566.0
2021-06-17 11:00:00,66.47,66.49,66.36,66.37,137480.0,58.8911,58.9088,58.7937,58.8025,137480.0
2021-06-17 11:10:00,66.37,66.37,66.25,66.34,169701.0,58.8025,58.8025,58.6962,58.7759,169701.0
2021-06-17 11:20:00,66.33,66.44,66.31,66.44,127857.0,58.7671,58.8645,58.7494,58.8645,127857.0
2021-06-17 11:30:00,66.44,66.46,66.4,66.4,88116.0,58.8645,58.8823,58.8291,58.8291,88116.0
2021-06-17 11:40:00,66.4,66.45,66.37,66.42,59814.0,58.8291,58.8734,58.8025,58.8468,59814.0
2021-06-17 11:50:00,66.42,66.43,66.29,66.3,162105.0,58.8468,58.8557,58.7316,58.7405,162105.0
2021-06-17 12:00:00,66.3,66.35,66.29,66.3,97801.0,58.7405,58.7848,58.7316,58.7405,97801.0
2021-06-17 12:10:00,66.31,66.34,66.21,66.22,109756.0,58.7494,58.7759,58.6608,58.6696,109756.0
2021-06-17 12:20:00,66.21,66.25,66.15,66.17,208088.0,58.6608,58.6962,58.6076,58.6253,208088.0
2021-06-17 12:30:00,66.17,66.24,66.11,66.2,103246.0,58.6253,58.6873,58.5722,58.6519,103246.0
2021-06-17 12:40:00,66.2,66.25,66.19,66.22,51166.0,58.6519,58.6962,58.643,58.6696,51166.0
2021-06-17 12:50:00,66.22,66.26,66.16,66.25,81397.0,58.6696,58.7051,58.6165,58.6962,81397.0
2021-06-17 13:00:00,66.26,66.4,66.24,66.39,94084.0,58.7051,58.8291,58.6873,58.8202,94084.0
2021-06-17 13:10:00,66.39,66.41,66.34,66.4,153056.0,58.8202,58.838,58.7759,58.8291,153056.0
2021-06-17 13:20:00,66.4,66.43,66.35,66.42,389388.0,58.8291,58.8557,58.7848,58.8468,389388.0
2021-06-17 13:30:00,66.42,66.46,66.39,66.46,270098.0,58.8468,58.8823,58.8202,58.8823,270098.0
2021-06-17 13:40:00,66.46,66.5,66.45,66.5,723295.0,58.8823,58.9177,58.8734,58.9177,723295.0
2021-06-17 13:50:00,66.5,66.51,66.42,66.43,257454.0,58.9177,58.9266,58.8468,58.8557,257454.0
2021-06-17 14:00:00,66.43,66.45,66.37,66.4,161771.0,58.8557,58.8734,58.8025,58.8291,161771.0
2021-06-17 14:10:00,66.4,66.44,66.39,66.4,131467.0,58.8291,58.8645,58.8202,58.8291,131467.0
2021-06-17 14:20:00,66.41,66.46,66.39,66.45,289288.0,58.838,58.8823,58.8202,58.8734,289288.0
2021-06-17 14:30:00,66.45,66.46,66.38,66.39,175916.0,58.8734,58.8823,58.8114,58.8202,175916.0
2021-06-17 14:40:00,66.39,66.43,66.37,66.37,256861.0,58.8202,58.8557,58.8025,58.8025,256861.0
2021-06-17 14:50:00,66.39,66.41,66.37,66.39,152973.0,58.8202,58.838,58.8025,58.8202,152973.0
2021-06-17 15:00:00,66.39,66.41,66.37,66.38,237093.0,58.8202,58.838,58.8025,58.8114,237093.0
2021-06-17 15:10:00,66.39,66.44,66.38,66.42,164910.0,58.8202,58.8645,58.8114,58.8468,164910.0
2021-06-17 15:20:00,66.42,66.43,66.39,66.42,137759.0,58.8468,58.8557,58.8202,58.8468,137759.0
2021-06-17 15:30:00,66.42,66.45,66.41,66.45,234403.0,58.8468,58.8734,58.838,58.8734,234403.0
2021-06-17 15:40:00,66.44,66.44,66.4,66.4,355965.0,58.8645,58.8645,58.8291,58.8291,355965.0
2021-06-17 15:50:00,66.4,66.43,66.29,66.36,662910.0,58.8291,58.8557,58.7316,58.7937,662910.0
2021-06-18 09:30:00,66.06,66.18,65.96,66.0,360677.0,58.5279,58.6342,58.4393,58.4747,360677.0
2021-06-18 09:40:00,66.0,66.15,65.98,66.05,175780.0,58.4747,58.6076,58.457,58.519,175780.0
2021-06-18 09:50:00,66.04,66.07,65.93,65.98,148646.0,58.5101,58.5367,58.4127,58.457,148646.0
2021-06-18 10:00:00,65.99,66.02,65.89,66.01,358560.0,58.4658,58.4924,58.3772,58.4836,358560.0
2021-06-18 10:10:00,66.01,66.03,65.9,65.91,224397.0,58.4836,58.5013,58.3861,58.395,224397.0
2021-06-18 10:20:00,65.9,65.96,65.83,65.91,224533.0,58.3861,58.4393,58.3241,58.395,224533.0
2021-06-18 10:30:00,65.9,66.03,65.81,66.03,286333.0,58.3861,58.5013,58.3064,58.5013,286333.0
2021-06-18 10:40:00,66.03,66.05,65.94,65.97,314715.0,58.5013,58.519,58.4215,58.4481,314715.0
2021-06-18 10:50:00,65.97,65.98,65.87,65.9,185786.0,58.4481,58.457,58.3595,58.3861,185786.0
2021-06-18 11:00:00,65.9,65.93,65.84,65.85,153046.0,58.3861,58.4127,58.3329,58.3418,153046.0
2021-06-18 11:10:00,65.86,65.91,65.8,65.9,188788.0,58.3507,58.395,58.2975,58.3861,188788.0
2021-06-18 11:20:00,65.89,65.91,65.81,65.82,114179.0,58.3772,58.395,58.3064,58.3152,114179.0
2021-06-18 11:30:00,65.83,65.96,65.8,65.93,231888.0,58.3241,58.4393,58.2975,58.4127,231888.0
2021-06-18 11:40:00,65.93,65.93,65.86,65.87,144226.0,58.4127,58.4127,58.3507,58.3595,144226.0
2021-06-18 11:50:00,65.88,65.91,65.86,65.9,110886.0,58.3684,58.395,58.3507,58.3861,110886.0
2021-06-18 12:00:00,65.92,65.99,65.89,65.98,133890.0,58.4038,58.4658,58.3772,58.457,133890.0
2021-06-18 12:10:00,65.97,65.98,65.93,65.97,76946.0,58.4481,58.457,58.4127,58.4481,76946.0
2021-06-18 12:20:00,65.97,65.97,65.91,65.94,50705.0,58.4481,58.4481,58.395,58.4215,50705.0
2021-06-18 12:30:00,65.94,65.96,65.91,65.92,60621.0,58.4215,58.4393,58.395,58.4038,60621.0
2021-06-18 12:40:00,65.92,65.93,65.89,65.92,47976.0,58.4038,58.4127,58.3772,58.4038,47976.0
2021-06-18 12:50:00,65.9,65.94,65.89,65.92,36905.0,58.3861,58.4215,58.3772,58.4038,36905.0
2021-06-18 13:00:00,65.92,65.96,65.91,65.95,72299.0,58.4038,58.4393,58.395,58.4304,72299.0
2021-06-18 13:10:00,65.95,65.99,65.94,65.98,85801.0,58.4304,58.4658,58.4215,58.457,85801.0
2021-06-18 13:20:00,65.97,65.97,65.91,65.92,43595.0,58.4481,58.4481,58.395,58.4038,43595.0
2021-06-18 13:30:00,65.91,66.02,65.9,65.99,84596.0,58.395,58.4924,58.3861,58.4658,84596.0
2021-06-18 13:40:00,66.0,66.01,65.95,65.95,153491.0,58.4747,58.4836,58.4304,58.4304,153491.0
2021-06-18 13:50:00,65.95,66.04,65.94,66.03,98111.0,58.4304,58.5101,58.4215,58.5013,98111.0
2021-06-18 14:00:00,66.03,66.07,66.01,66.04,106302.0,58.5013,58.5367,58.4836,58.5101,106302.0
2021-06-18 14:10:00,66.03,66.05,66.01,66.02,118528.0,58.5013,58.519,58.4836,58.4924,118528.0
2021-06-18 14:20:00,66.02,66.05,65.93,65.94,451323.0,58.4924,58.519,58.4127,58.4215,451323.0
2021-06-18 14:30:00,65.94,65.97,65.88,65.91,371331.0,58.4215,58.4481,58.3684,58.395,371331.0
2021-06-18 14:40:00,65.91,65.93,65.86,65.88,306254.0,58.395,58.4127,58.3507,58.3684,306254.0
2021-06-18 14:50:00,65.88,65.89,65.79,65.81,367883.0,58.3684,58.3772,58.2887,58.3064,367883.0
2021-06-18 15:00:00,65.81,65.84,65.75,65.78,288452.0,58.3064,58.3329,58.2532,58.2798,288452.0
2021-06-18 15:10:00,65.78,65.86,65.77,65.86,414018.0,58.2798,58.3507,58.2709,58.3507,414018.0
2021-06-18 15:20:00,65.86,65.9,65.84,65.84,347677.0,58.3507,58.3861,58.3329,58.3329,347677.0
2021-06-18 15:30:00,65.84,65.85,65.8,65.82,384381.0,58.3329,58.3418,58.2975,58.3152,384381.0
2021-06-18 15:40:00,65.81,65.84,65.78,65.78,363272.0,58.3064,58.3329,58.2798,58.2798,363272.0
2021-06-18 15:50:00,65.77,65.87,65.77,65.82,737572.0,58.2709,58.3595,58.2709,58.3152,737572.0
2021-06-21 09:30:00,65.82,65.88,65.58,65.61,637840.0,58.3152,58.3684,58.1026,58.1292,637840.0
2021-06-21 09:40:00,65.62,65.66,65.54,65.61,122635.0,58.138,58.1735,58.0672,58.1292,122635.0
2021-06-21 09:50:00,65.61,65.7,65.56,65.69,325304.0,58.1292,58.2089,58.0849,58.2001,325304.0
2021-06-21 10:00:00,65.69,65.75,65.62,65.75,508434.0,58.2001,58.2532,58.138,58.2532,508434.0
2021-06-21 10:10:00,65.75,65.76,65.69,65.69,114942.0,58.2532,58.2621,58.2001,58.2001,114942.0
2021-06-21 10:20:00,65.69,65.78,65.68,65.76,139170.0,58.2001,58.2798,58.1912,58.2621,139170.0
2021-06-21 10:30:00,65.76,65.87,65.74,65.85,171344.0,58.2621,58.3595,58.2444,58.3418,171344.0
2021-06-21 10:40:00,65.85,65.91,65.85,65.89,167763.0,58.3418,58.395,58.3418,58.3772,167763.0
2021-06-21 10:50:00,65.89,65.93,65.84,65.87,113921.0,58.3772,58.4127,58.3329,58.3595,113921.0
2021-06-21 11:00:00,65.87,65.97,65.87,65.95,259579.0,58.3595,58.4481,58.3595,58.4304,259579.0
2021-06-21 11:10:00,65.95,65.97,65.92,65.94,128387.0,58.4304,58.4481,58.4038,58.4215,128387.0
2021-06-21 11:20:00,65.94,65.98,65.92,65.95,80862.0,58.4215,58.457,58.4038,58.4304,80862.0
2021-06-21 11:30:00,65.95,65.95,65.87,65.92,85808.0,58.4304,58.4304,58.3595,58.4038,85808.0
2021-06-21 11:40:00,65.91,65.95,65.91,65.94,131260.0,58.395,58.4304,58.395,58.4215,131260.0
2021-06-21 11:50:00,65.93,65.94,65.89,65.92,170574.0,58.4127,58.4215,58.3772,58.4038,170574.0
2021-06-21 12:00:00,65.92,65.99,65.92,65.98,88786.0,58.4038,58.4658,58.4038,58.457,88786.0
2021-06-21 12:10:00,65.97,66.0,65.96,65.98,73701.0,58.4481,58.4747,58.4393,58.457,73701.0
2021-06-21 12:20:00,65.99,66.0,65.96,65.99,70499.0,58.4658,58.4747,58.4393,58.4658,70499.0
2021-06-21 12:30:00,65.99,66.03,65.98,66.02,77457.0,58.4658,58.5013,58.457,58.4924,77457.0
2021-06-21 12:40:00,66.01,66.07,66.01,66.02,194303.0,58.4836,58.5367,58.4836,58.4924,194303.0
2021-06-21 12:50:00,66.02,66.04,65.98,65.98,179876.0,58.4924,58.5101,58.457,58.457,179876.0
2021-06-21 13:00:00,65.99,66.03,65.97,66.02,218376.0,58.4658,58.5013,58.4481,58.4924,218376.0
2021-06-21 13:10:00,66.02,66.04,66.0,66.03,232904.0,58.4924,58.5101,58.4747,58.5013,232904.0
2021-06-21 13:20:00,66.03,66.05,66.01,66.03,116077.0,58.5013,58.519,58.4836,58.5013,116077.0
2021-06-21 13:30:00,66.03,66.05,66.02,66.05,123236.0,58.5013,58.519,58.4924,58.519,123236.0
2021-06-21 13:40:00,66.05,66.08,66.03,66.06,174448.0,58.519,58.5456,58.5013,58.5279,174448.0
2021-06-21 13:50:00,66.05,66.07,66.03,66.06,220887.0,58.519,58.5367,58.5013,58.5279,220887.0
2021-06-21 14:00:00,66.06,66.08,66.02,66.07,171103.0,58.5279,58.5456,58.4924,58.5367,171103.0
2021-06-21 14:10:00,66.07,66.1,66.06,66.09,212971.0,58.5367,58.5633,58.5279,58.5544,212971.0
2021-06-21 14:20:00,66.08,66.11,66.08,66.11,192467.0,58.5456,58.5722,58.5456,58.5722,192467.0
2021-06-21 14:30:00,66.11,66.14,66.08,66.09,191969.0,58.5722,58.5987,58.5456,58.5544,191969.0
2021-06-21 14:40:00,66.09,66.13,66.09,66.09,156231.0,58.5544,58.5899,58.5544,58.5544,156231.0
2021-06-21 14:50:00,66.09,66.15,66.09,66.13,329218.0,58.5544,58.6076,58.5544,58.5899,329218.0
2021-06-21 15:00:00,66.14,66.18,66.13,66.17,297954.0,58.5987,58.6342,58.5899,58.6253,297954.0
2021-06-21 15:10:00,66.17,66.18,66.13,66.15,407533.0,58.6253,58.6342,58.5899,58.6076,407533.0
2021-06-21 15:20:00,66.15,66.15,66.1,66.12,298022.0,58.6076,58.6076,58.5633,58.581,298022.0
2021-06-21 15:30:00,66.12,66.14,66.1,66.13,270953.0,58.581,58.5987,58.5633,58.5899,270953.0
2021-06-21 15:40:00,66.13,66.15,66.1,66.13,328795.0,58.5899,58.6076,58.5633,58.5899,328795.0
2021-06-21 15:50:00,66.13,66.19,66.13,66.19,804005.0,58.5899,58.643,58.5899,58.643,804005.0
2021-06-22 09:30:00,65.7,65.7,65.57,65.67,405879.0,58.2089,58.2089,58.0937,58.1823,405879.0
2021-06-22 09:40:00,65.67,65.68,65.58,65.61,141939.0,58.1823,58.1912,58.1026,58.1292,141939.0
2021-06-22 09:50:00,65.62,65.66,65.55,65.56,173553.0,58.138,58.1735,58.076,58.0849,173553.0
2021-06-22 10:00:00,65.56,65.66,65.48,65.6,251862.0,58.0849,58.1735,58.014,58.1203,251862.0
2021-06-22 10:10:00,65.61,65.64,65.58,65.61,129630.0,58.1292,58.1558,58.1026,58.1292,129630.0
2021-06-22 10:20:00,65.61,65.62,65.56,65.58,164280.0,58.1292,58.138,58.0849,58.1026,164280.0
2021-06-22 10:30:00,65.58,65.63,65.56,65.56,34844.0,58.1026,58.1469,58.0849,58.0849,34844.0
2021-06-22 10:40:00,65.56,65.59,65.53,65.56,102610.0,58.0849,58.1115,58.0583,58.0849,102610.0
2021-06-22 10:50:00,65.55,65.59,65.51,65.58,106540.0,58.076,58.1115,58.0406,58.1026,106540.0
2021-06-22 11:00:00,65.58,65.6,65.55,65.59,67319.0,58.1026,58.1203,58.076,58.1115,67319.0
2021-06-22 11:10:00,65.59,65.65,65.59,65.64,42835.0,58.1115,58.1646,58.1115,58.1558,42835.0
2021-06-22 11:20:00,65.63,65.72,65.63,65.67,105700.0,58.1469,58.2266,58.1469,58.1823,105700.0
2021-06-22 11:30:00,65.67,65.72,65.64,65.65,152143.0,58.1823,58.2266,58.1558,58.1646,152143.0
2021-06-22 11:40:00,65.65,65.68,65.64,65.66,41879.0,58.1646,58.1912,58.1558,58.1735,41879.0
2021-06-22 11:50:00,65.66,65.7,65.63,65.65,53676.0,58.1735,58.2089,58.1469,58.1646,53676.0
2021-06-22 12:00:00,65.64,65.69,65.64,65.65,77678.0,58.1558,58.2001,58.1558,58.1646,77678.0
2021-06-22 12:10:00,65.65,65.72,65.64,65.7,54118.0,58.1646,58.2266,58.1558,58.2089,54118.0
2021-06-22 12:20:00,65.7,65.78,65.7,65.78,99827.0,58.2089,58.2798,58.2089,58.2798,99827.0
2021-06-22 12:30:00,65.77,65.8,65.76,65.79,82176.0,58.2709,58.2975,58.2621,58.2887,82176.0
2021-06-22 12:40:00,65.79,65.8,65.74,65.78,90176.0,58.2887,58.2975,58.2444,58.2798,90176.0
2021-06-22 12:50:00,65.77,65.78,65.74,65.76,53732.0,58.2709,58.2798,58.2444,58.2621,53732.0
2021-06-22 13:00:00,65.76,65.78,65.74,65.78,74687.0,58.2621,58.2798,58.2444,58.2798,74687.0
2021-06-22 13:10:00,65.78,65.8,65.74,65.76,61303.0,58.2798,58.2975,58.2444,58.2621,61303.0
2021-06-22 13:20:00,65.76,65.79,65.74,65.77,32192.0,58.2621,58.2887,58.2444,58.2709,32192.0
2021-06-22 13:30:00,65.78,65.8,65.76,65.79,80469.0,58.2798,58.2975,58.2621,58.2887,80469.0
2021-06-22 13:40:00,65.8,65.83,65.77,65.83,44201.0,58.2975,58.3241,58.2709,58.3241,44201.0
2021-06-22 13:50:00,65.82,65.83,65.76,65.79,114064.0,58.3152,58.3241,58.2621,58.2887,114064.0
2021-06-22 14:00:00,65.79,65.8,65.76,65.78,74339.0,58.2887,58.2975,58.2621,58.2798,74339.0
2021-06-22 14:10:00,65.77,65.78,65.75,65.77,72815.0,58.2709,58.2798,58.2532,58.2709,72815.0
2021-06-22 14:20:00,65.77,65.81,65.74,65.8,113190.0,58.2709,58.3064,58.2444,58.2975,113190.0
2021-06-22 14:30:00,65.81,65.83,65.75,65.83,413294.0,58.3064,58.3241,58.2532,58.3241,413294.0
2021-06-22 14:40:00,65.84,65.88,65.82,65.86,326225.0,58.3329,58.3684,58.3152,58.3507,326225.0
2021-06-22 14:50:00,65.86,65.94,65.85,65.89,94764.0,58.3507,58.4215,58.3418,58.3772,94764.0
2021-06-22 15:00:00,65.89,65.94,65.88,65.93,68593.0,58.3772,58.4215,58.3684,58.4127,68593.0
2021-06-22 15:10:00,65.92,65.97,65.92,65.96,89275.0,58.4038,58.4481,58.4038,58.4393,89275.0
2021-06-22 15:20:00,65.95,66.0,65.93,65.97,74944.0,58.4304,58.4747,58.4127,58.4481,74944.0
2021-06-22 15:30:00,65.98,66.0,65.95,65.95,184848.0,58.457,58.4747,58.4304,58.4304,184848.0
2021-06-22 15:40:00,65.95,65.99,65.93,65.98,106448.0,58.4304,58.4658,58.4127,58.457,106448.0
2021-06-22 15:50:00,65.98,66.0,65.92,65.93,400432.0,58.457,58.4747,58.4038,58.4127,400432.0
2021-06-23 09:30:00,66.43,66.58,66.36,66.58,444477.0,58.8557,58.9886,58.7937,58.9886,444477.0
2021-06-23 09:40:00,66.59,66.68,66.57,66.59,241089.0,58.9974,59.0772,58.9797,58.9974,241089.0
2021-06-23 09:50:00,66.59,66.68,66.57,66.67,127466.0,58.9974,59.0772,58.9797,59.0683,127466.0
2021-06-23 10:00:00,66.67,66.7,66.65,66.69,308232.0,59.0683,59.0949,59.0506,59.086,308232.0
2021-06-23 10:10:00,66.69,66.72,66.64,66.71,186094.0,59.086,59.1126,59.0417,59.1038,186094.0
2021-06-23 10:20:00,66.71,66.74,66.61,66.62,235286.0,59.1038,59.1303,59.0152,59.024,235286.0
2021-06-23 10:30:00,66.61,66.63,66.54,66.55,260844.0,59.0152,59.0329,58.9531,58.962,260844.0
2021-06-23 10:40:00,66.55,66.58,66.52,66.54,140375.0,58.962,58.9886,58.9354,58.9531,140375.0
2021-06-23 10:50:00,66.53,66.54,66.47,66.49,295926.0,58.9443,58.9531,58.8911,58.9088,295926.0
2021-06-23 11:00:00,66.5,66.52,66.39,66.4,211734.0,58.9177,58.9354,58.8202,58.8291,211734.0
2021-06-23 11:10:00,66.4,66.44,66.38,66.42,130942.0,58.8291,58.8645,58.8114,58.8468,130942.0
2021-06-23 11:20:00,66.43,66.46,66.4,66.42,199333.0,58.8557,58.8823,58.8291,58.8468,199333.0
2021-06-23 11:30:00,66.42,66.43,66.38,66.42,143007.0,58.8468,58.8557,58.8114,58.8468,143007.0
2021-06-23 11:40:00,66.42,66.48,66.42,66.46,211607.0,58.8468,58.9,58.8468,58.8823,211607.0
2021-06-23 11:50:00,66.46,66.47,66.44,66.47,108828.0,58.8823,58.8911,58.8645,58.8911,108828.0
2021-06-23 12:00:00,66.47,66.47,66.43,66.45,117579.0,58.8911,58.8911,58.8557,58.8734,117579.0
2021-06-23 12:10:00,66.45,66.46,66.44,66.45,91726.0,58.8734,58.8823,58.8645,58.8734,91726.0
2021-06-23 12:20:00,66.45,66.47,66.41,66.46,163236.0,58.8734,58.8911,58.838,58.8823,163236.0
2021-06-23 12:30:00,66.46,66.46,66.31,66.32,208089.0,58.8823,58.8823,58.7494,58.7582,208089.0
2021-06-23 12:40:00,66.32,66.4,66.31,66.37,131672.0,58.7582,58.8291,58.7494,58.8025,131672.0
2021-06-23 12:50:00,66.37,66.39,66.33,66.36,126097.0,58.8025,58.8202,58.7671,58.7937,126097.0
2021-06-23 13:00:00,66.36,66.36,66.31,66.34,77326.0,58.7937,58.7937,58.7494,58.7759,77326.0
2021-06-23 13:10:00,66.35,66.37,66.32,66.33,79305.0,58.7848,58.8025,58.7582,58.7671,79305.0
2021-06-23 13:20:00,66.34,66.4,66.33,66.37,52049.0,58.7759,58.8291,58.7671,58.8025,52049.0
2021-06-23 13:30:00,66.37,66.39,66.35,66.37,131928.0,58.8025,58.8202,58.7848,58.8025,131928.0
2021-06-23 13:40:00,66.37,66.39,66.35,66.36,35286.0,58.8025,58.8202,58.7848,58.7937,35286.0
2021-06-23 13:50:00,66.36,66.4,66.36,66.4,45815.0,58.7937,58.8291,58.7937,58.8291,45815.0
2021-06-23 14:00:00,66.4,66.4,66.37,66.39,109755.0,58.8291,58.8291,58.8025,58.8202,109755.0
2021-06-23 14:10:00,66.39,66.4,66.33,66.34,57070.0,58.8202,58.8291,58.7671,58.7759,57070.0
2021-06-23 14:20:00,66.34,66.37,66.33,66.36,88265.0,58.7759,58.8025,58.7671,58.7937,88265.0
2021-06-23 14:30:00,66.35,66.36,66.32,66.36,87673.0,58.7848,58.7937,58.7582,58.7937,87673.0
2021-06-23 14:40:00,66.36,66.37,66.34,66.36,113200.0,58.7937,58.8025,58.7759,58.7937,113200.0
2021-06-23 14:50:00,66.36,66.36,66.34,66.35,41440.0,58.7937,58.7937,58.7759,58.7848,41440.0
2021-06-23 15:00:00,66.36,66.36,66.33,66.34,63969.0,58.7937,58.7937,58.7671,58.7759,63969.0
2021-06-23 15:10:00,66.35,66.36,66.32,66.33,63610.0,58.7848,58.7937,58.7582,58.7671,63610.0
2021-06-23 15:20:00,66.33,66.4,66.32,66.39,109434.0,58.7671,58.8291,58.7582,58.8202,109434.0
2021-06-23 15:30:00,66.39,66.39,66.34,66.36,91627.0,58.8202,58.8202,58.7759,58.7937,91627.0
2021-06-23 15:40:00,66.36,66.37,66.29,66.31,139906.0,58.7937,58.8025,58.7316,58.7494,139906.0
2021-06-23 15:50:00,66.3,66.32,66.27,66.31,393891.0,58.7405,58.7582,58.7139,58.7494,393891.0
2021-06-24 09:30:00,66.72,66.76,66.62,66.76,394008.0,59.1126,59.1481,59.024,59.1481,394008.0
2021-06-24 09:40:00,66.75,66.77,66.65,66.7,278401.0,59.1392,59.1569,59.0506,59.0949,278401.0
2021-06-24 09:50:00,66.7,66.74,66.68,66.74,147113.0,59.0949,59.1303,59.0772,59.1303,147113.0
2021-06-24 10:00:00,66.74,66.77,66.72,66.72,276231.0,59.1303,59.1569,59.1126,59.1126,276231.0
2021-06-24 10:10:00,66.72,66.77,66.7,66.75,214552.0,59.1126,59.1569,59.0949,59.1392,214552.0
2021-06-24 10:20:00,66.76,66.77,66.72,66.76,156339.0,59.1481,59.1569,59.1126,59.1481,156339.0
2021-06-24 10:30:00,66.76,66.79,66.74,66.79,607896.0,59.1481,59.1746,59.1303,59.1746,607896.0
2021-06-24 10:40:00,66.79,66.79,66.71,66.73,446304.0,59.1746,59.1746,59.1038,59.1215,446304.0
2021-06-24 10:50:00,66.73,66.76,66.7,66.75,172435.0,59.1215,59.1481,59.0949,59.1392,172435.0
2021-06-24 11:00:00,66.75,66.81,66.74,66.81,156209.0,59.1392,59.1924,59.1303,59.1924,156209.0
2021-06-24 11:10:00,66.81,66.82,66.74,66.78,125085.0,59.1924,59.2012,59.1303,59.1658,125085.0
2021-06-24 11:20:00,66.77,66.8,66.76,66.8,122998.0,59.1569,59.1835,59.1481,59.1835,122998.0
2021-06-24 11:30:00,66.8,66.82,66.79,66.82,120213.0,59.1835,59.2012,59.1746,59.2012,120213.0
2021-06-24 11:40:00,66.81,66.85,66.81,66.84,81355.0,59.1924,59.2278,59.1924,59.2189,81355.0
2021-06-24 11:50:00,66.85,66.86,66.81,66.85,116245.0,59.2278,59.2366,59.1924,59.2278,116245.0
2021-06-24 12:00:00,66.85,66.86,66.83,66.85,66703.0,59.2278,59.2366,59.2101,59.2278,66703.0
2021-06-24 12:10:00,66.85,66.89,66.84,66.89,81324.0,59.2278,59.2632,59.2189,59.2632,81324.0
2021-06-24 12:20:00,66.89,66.91,66.88,66.9,78917.0,59.2632,59.2809,59.2544,59.2721,78917.0
2021-06-24 12:30:00,66.9,66.9,66.87,66.88,116239.0,59.2721,59.2721,59.2455,59.2544,116239.0
2021-06-24 12:40:00,66.88,66.88,66.83,66.84,69501.0,59.2544,59.2544,59.2101,59.2189,69501.0
2021-06-24 12:50:00,66.84,66.86,66.82,66.86,68999.0,59.2189,59.2366,59.2012,59.2366,68999.0
2021-06-24 13:00:00,66.86,66.93,66.85,66.91,71468.0,59.2366,59.2987,59.2278,59.2809,71468.0
2021-06-24 13:10:00,66.91,66.94,66.88,66.89,70645.0,59.2809,59.3075,59.2544,59.2632,70645.0
2021-06-24 13:20:00,66.89,66.93,66.88,66.92,64779.0,59.2632,59.2987,59.2544,59.2898,64779.0
2021-06-24 13:30:00,66.93,66.93,66.88,66.88,111431.0,59.2987,59.2987,59.2544,59.2544,111431.0
2021-06-24 13:40:00,66.88,66.89,66.84,66.85,66513.0,59.2544,59.2632,59.2189,59.2278,66513.0
2021-06-24 13:50:00,66.85,66.9,66.83,66.88,110952.0,59.2278,59.2721,59.2101,59.2544,110952.0
2021-06-24 14:00:00,66.89,66.94,66.88,66.9,129115.0,59.2632,59.3075,59.2544,59.2721,129115.0
2021-06-24 14:10:00,66.9,66.91,66.88,66.89,231518.0,59.2721,59.2809,59.2544,59.2632,231518.0
2021-06-24 14:20:00,66.9,66.92,66.89,66.92,103642.0,59.2721,59.2898,59.2632,59.2898,103642.0
2021-06-24 14:30:00,66.92,66.92,66.88,66.89,81660.0,59.2898,59.2898,59.2544,59.2632,81660.0
2021-06-24 14:40:00,66.89,66.91,66.87,66.9,105900.0,59.2632,59.2809,59.2455,59.2721,105900.0
2021-06-24 14:50:00,66.9,66.94,66.89,66.9,134226.0,59.2721,59.3075,59.2632,59.2721,134226.0
2021-06-24 15:00:00,66.9,66.91,66.87,66.9,158382.0,59.2721,59.2809,59.2455,59.2721,158382.0
2021-06-24 15:10:00,66.9,66.92,66.88,66.89,162958.0,59.2721,59.2898,59.2544,59.2632,162958.0
2021-06-24 15:20:00,66.88,66.89,66.85,66.88,122572.0,59.2544,59.2632,59.2278,59.2544,122572.0
2021-06-24 15:30:00,66.88,66.89,66.85,66.86,145758.0,59.2544,59.2632,59.2278,59.2366,145758.0
2021-06-24 15:40:00,66.86,66.9,66.85,66.87,204529.0,59.2366,59.2721,59.2278,59.2455,204529.0
2021-06-24 15:50:00,66.88,66.94,66.87,66.9,768178.0,59.2544,59.3075,59.2455,59.2721,768178.0
2021-06-25 09:30:00,67.44,67.48,67.33,67.47,232068.0,59.7505,59.786,59.6531,59.7771,232068.0
2021-06-25 09:40:00,67.47,67.52,67.42,67.47,133252.0,59.7771,59.8214,59.7328,59.7771,133252.0
2021-06-25 09:50:00,67.47,67.48,67.3,67.36,279857.0,59.7771,59.786,59.6265,59.6796,279857.0
2021-06-25 10:00:00,67.35,67.39,67.29,67.32,131191.0,59.6708,59.7062,59.6176,59.6442,131191.0
2021-06-25 10:10:00,67.33,67.37,67.24,67.36,209081.0,59.6531,59.6885,59.5733,59.6796,209081.0
2021-06-25 10:20:00,67.37,67.39,67.32,67.36,154698.0,59.6885,59.7062,59.6442,59.6796,154698.0
2021-06-25 10:30:00,67.36,67.38,67.31,67.31,119596.0,59.6796,59.6974,59.6353,59.6353,119596.0
2021-06-25 10:40:00,67.31,67.36,67.29,67.31,234628.0,59.6353,59.6796,59.6176,59.6353,234628.0
2021-06-25 10:50:00,67.3,67.31,67.23,67.25,135717.0,59.6265,59.6353,59.5645,59.5822,135717.0
2021-06-25 11:00:00,67.24,67.26,67.2,67.25,229566.0,59.5733,59.591,59.5379,59.5822,229566.0
2021-06-25 11:10:00,67.24,67.27,67.2,67.23,130134.0,59.5733,59.5999,59.5379,59.5645,130134.0
2021-06-25 11:20:00,67.23,67.27,67.22,67.26,108835.0,59.5645,59.5999,59.5556,59.591,108835.0
2021-06-25 11:30:00,67.26,67.29,67.25,67.28,86274.0,59.591,59.6176,59.5822,59.6088,86274.0
2021-06-25 11:40:00,67.29,67.3,67.25,67.27,107916.0,59.6176,59.6265,59.5822,59.5999,107916.0
2021-06-25 11:50:00,67.27,67.3,67.26,67.3,105849.0,59.5999,59.6265,59.591,59.6265,105849.0
2021-06-25 12:00:00,67.3,67.3,67.26,67.28,56515.0,59.6265,59.6265,59.591,59.6088,56515.0
2021-06-25 12:10:00,67.29,67.29,67.26,67.27,81550.0,59.6176,59.6176,59.591,59.5999,81550.0
2021-06-25 12:20:00,67.28,67.28,67.2,67.21,147833.0,59.6088,59.6088,59.5379,59.5467,147833.0
2021-06-25 12:30:00,67.21,67.25,67.2,67.24,84038.0,59.5467,59.5822,59.5379,59.5733,84038.0
2021-06-25 12:40:00,67.25,67.28,67.23,67.24,69481.0,59.5822,59.6088,59.5645,59.5733,69481.0
2021-06-25 12:50:00,67.24,67.26,67.23,67.23,57707.0,59.5733,59.591,59.5645,59.5645,57707.0
2021-06-25 13:00:00,67.24,67.24,67.2,67.21,143061.0,59.5733,59.5733,59.5379,59.5467,143061.0
2021-06-25 13:10:00,67.21,67.21,67.18,67.18,128365.0,59.5467,59.5467,59.5202,59.5202,128365.0
2021-06-25 13:20:00,67.17,67.23,67.17,67.23,73927.0,59.5113,59.5645,59.5113,59.5645,73927.0
2021-06-25 13:30:00,67.23,67.23,67.15,67.15,107311.0,59.5645,59.5645,59.4936,59.4936,107311.0
2021-06-25 13:40:00,67.15,67.17,67.14,67.17,184275.0,59.4936,59.5113,59.4847,59.5113,184275.0
2021-06-25 13:50:00,67.17,67.2,67.16,67.19,167959.0,59.5113,59.5379,59.5024,59.529,167959.0
2021-06-25 14:00:00,67.19,67.23,67.19,67.23,315498.0,59.529,59.5645,59.529,59.5645,315498.0
2021-06-25 14:10:00,67.23,67.23,67.19,67.2,76748.0,59.5645,59.5645,59.529,59.5379,76748.0
2021-06-25 14:20:00,67.2,67.21,67.19,67.2,148336.0,59.5379,59.5467,59.529,59.5379,148336.0
2021-06-25 14:30:00,67.2,67.28,67.16,67.19,457461.0,59.5379,59.6088,59.5024,59.529,457461.0
2021-06-25 14:40:00,67.19,67.21,67.17,67.2,79210.0,59.529,59.5467,59.5113,59.5379,79210.0
2021-06-25 14:50:00,67.2,67.22,67.19,67.22,101720.0,59.5379,59.5556,59.529,59.5556,101720.0
2021-06-25 15:00:00,67.22,67.24,67.21,67.24,238303.0,59.5556,59.5733,59.5467,59.5733,238303.0
2021-06-25 15:10:00,67.23,67.26,67.22,67.24,128282.0,59.5645,59.591,59.5556,59.5733,128282.0
2021-06-25 15:20:00,67.24,67.27,67.22,67.23,188731.0,59.5733,59.5999,59.5556,59.5645,188731.0
2021-06-25 15:30:00,67.24,67.27,67.23,67.27,188709.0,59.5733,59.5999,59.5645,59.5999,188709.0
2021-06-25 15:40:00,67.27,67.3,67.25,67.3,332775.0,59.5999,59.6265,59.5822,59.6265,332775.0
2021-06-25 15:50:00,67.3,67.4,67.3,67.39,938932.0,59.6265,59.7151,59.6265,59.7062,938932.0
2021-06-28 09:30:00,67.37,67.54,67.37,67.5,244467.0,59.6885,59.8391,59.6885,59.8037,244467.0
2021-06-28 09:40:00,67.5,67.5,67.43,67.44,93355.0,59.8037,59.8037,59.7417,59.7505,93355.0
2021-06-28 09:50:00,67.45,67.47,67.37,67.46,112614.0,59.7594,59.7771,59.6885,59.7682,112614.0
2021-06-28 10:00:00,67.47,67.49,67.44,67.47,144312.0,59.7771,59.7948,59.7505,59.7771,144312.0
2021-06-28 10:10:00,67.47,67.48,67.41,67.45,72928.0,59.7771,59.786,59.7239,59.7594,72928.0
2021-06-28 10:20:00,67.45,67.45,67.39,67.4,78797.0,59.7594,59.7594,59.7062,59.7151,78797.0
2021-06-28 10:30:00,67.4,67.4,67.33,67.34,109992.0,59.7151,59.7151,59.6531,59.6619,109992.0
2021-06-28 10:40:00,67.34,67.37,67.31,67.36,127360.0,59.6619,59.6885,59.6353,59.6796,127360.0
2021-06-28 10:50:00,67.36,67.4,67.35,67.38,97195.0,59.6796,59.7151,59.6708,59.6974,97195.0
2021-06-28 11:00:00,67.38,67.38,67.35,67.36,46680.0,59.6974,59.6974,59.6708,59.6796,46680.0
2021-06-28 11:10:00,67.36,67.38,67.34,67.34,112113.0,59.6796,59.6974,59.6619,59.6619,112113.0
2021-06-28 11:20:00,67.34,67.35,67.28,67.28,117443.0,59.6619,59.6708,59.6088,59.6088,117443.0
2021-06-28 11:30:00,67.28,67.32,67.27,67.32,90177.0,59.6088,59.6442,59.5999,59.6442,90177.0
2021-06-28 11:40:00,67.31,67.34,67.31,67.32,44581.0,59.6353,59.6619,59.6353,59.6442,44581.0
2021-06-28 11:50:00,67.33,67.37,67.32,67.37,63432.0,59.6531,59.6885,59.6442,59.6885,63432.0
2021-06-28 12:00:00,67.37,67.39,67.36,67.37,43555.0,59.6885,59.7062,59.6796,59.6885,43555.0
2021-06-28 12:10:00,67.36,67.38,67.34,67.36,93934.0,59.6796,59.6974,59.6619,59.6796,93934.0
2021-06-28 12:20:00,67.36,67.39,67.35,67.39,57678.0,59.6796,59.7062,59.6708,59.7062,57678.0
2021-06-28 12:30:00,67.39,67.4,67.36,67.38,59675.0,59.7062,59.7151,59.6796,59.6974,59675.0
2021-06-28 12:40:00,67.37,67.38,67.35,67.37,61766.0,59.6885,59.6974,59.6708,59.6885,61766.0
2021-06-28 12:50:00,67.37,67.39,67.37,67.39,83346.0,59.6885,59.7062,59.6885,59.7062,83346.0
2021-06-28 13:00:00,67.38,67.39,67.32,67.33,179881.0,59.6974,59.7062,59.6442,59.6531,179881.0
2021-06-28 13:10:00,67.33,67.33,67.29,67.33,104970.0,59.6531,59.6531,59.6176,59.6531,104970.0
2021-06-28 13:20:00,67.33,67.34,67.29,67.3,37333.0,59.6531,59.6619,59.6176,59.6265,37333.0
2021-06-28 13:30:00,67.31,67.37,67.3,67.36,55118.0,59.6353,59.6885,59.6265,59.6796,55118.0
2021-06-28 13:40:00,67.35,67.37,67.33,67.36,82211.0,59.6708,59.6885,59.6531,59.6796,82211.0
2021-06-28 13:50:00,67.37,67.39,67.35,67.38,65606.0,59.6885,59.7062,59.6708,59.6974,65606.0
2021-06-28 14:00:00,67.37,67.38,67.33,67.35,142496.0,59.6885,59.6974,59.6531,59.6708,142496.0
2021-06-28 14:10:00,67.34,67.37,67.33,67.37,94849.0,59.6619,59.6885,59.6531,59.6885,94849.0
2021-06-28 14:20:00,67.36,67.37,67.35,67.35,50288.0,59.6796,59.6885,59.6708,59.6708,50288.0
2021-06-28 14:30:00,67.36,67.43,67.35,67.42,46463.0,59.6796,59.7417,59.6708,59.7328,46463.0
2021-06-28 14:40:00,67.43,67.45,67.42,67.45,685943.0,59.7417,59.7594,59.7328,59.7594,685943.0
2021-06-28 14:50:00,67.45,67.48,67.44,67.45,712102.0,59.7594,59.786,59.7505,59.7594,712102.0
2021-06-28 15:00:00,67.45,67.47,67.43,67.43,79238.0,59.7594,59.7771,59.7417,59.7417,79238.0
2021-06-28 15:10:00,67.43,67.46,67.41,67.42,184135.0,59.7417,59.7682,59.7239,59.7328,184135.0
2021-06-28 15:20:00,67.42,67.43,67.39,67.41,102360.0,59.7328,59.7417,59.7062,59.7239,102360.0
2021-06-28 15:30:00,67.41,67.44,67.4,67.42,82499.0,59.7239,59.7505,59.7151,59.7328,82499.0
2021-06-28 15:40:00,67.42,67.45,67.4,67.41,269107.0,59.7328,59.7594,59.7151,59.7239,269107.0
2021-06-28 15:50:00,67.41,67.51,67.41,67.5,300373.0,59.7239,59.8125,59.7239,59.8037,300373.0
2021-06-29 09:30:00,67.01,67.01,66.87,66.97,349320.0,59.3695,59.3695,59.2455,59.3341,349320.0
2021-06-29 09:40:00,66.97,67.01,66.93,66.99,97244.0,59.3341,59.3695,59.2987,59.3518,97244.0
2021-06-29 09:50:00,66.98,67.04,66.97,67.0,121969.0,59.343,59.3961,59.3341,59.3607,121969.0
2021-06-29 10:00:00,67.0,67.0,66.94,66.96,136873.0,59.3607,59.3607,59.3075,59.3252,136873.0
2021-06-29 10:10:00,66.95,66.97,66.87,66.91,166904.0,59.3164,59.3341,59.2455,59.2809,166904.0
2021-06-29 10:20:00,66.91,66.96,66.87,66.95,176149.0,59.2809,59.3252,59.2455,59.3164,176149.0
2021-06-29 10:30:00,66.95,67.01,66.94,66.98,95261.0,59.3164,59.3695,59.3075,59.343,95261.0
2021-06-29 10:40:00,66.99,67.01,66.96,67.0,81580.0,59.3518,59.3695,59.3252,59.3607,81580.0
2021-06-29 10:50:00,67.0,67.03,66.98,66.99,125300.0,59.3607,59.3873,59.343,59.3518,125300.0
2021-06-29 11:00:00,66.99,67.0,66.95,66.96,124363.0,59.3518,59.3607,59.3164,59.3252,124363.0
2021-06-29 11:10:00,66.95,67.04,66.95,67.03,56808.0,59.3164,59.3961,59.3164,59.3873,56808.0
2021-06-29 11:20:00,67.03,67.05,67.0,67.04,91539.0,59.3873,59.405,59.3607,59.3961,91539.0
2021-06-29 11:30:00,67.05,67.09,67.03,67.08,162558.0,59.405,59.4404,59.3873,59.4316,162558.0
2021-06-29 11:40:00,67.09,67.1,67.06,67.09,244658.0,59.4404,59.4493,59.4138,59.4404,244658.0
2021-06-29 11:50:00,67.1,67.11,67.07,67.11,115781.0,59.4493,59.4581,59.4227,59.4581,115781.0
2021-06-29 12:00:00,67.1,67.13,67.08,67.13,51056.0,59.4493,59.4759,59.4316,59.4759,51056.0
2021-06-29 12:10:00,67.13,67.17,67.12,67.16,35184.0,59.4759,59.5113,59.467,59.5024,35184.0
2021-06-29 12:20:00,67.16,67.2,67.15,67.19,37604.0,59.5024,59.5379,59.4936,59.529,37604.0
2021-06-29 12:30:00,67.19,67.19,67.14,67.16,105521.0,59.529,59.529,59.4847,59.5024,105521.0
2021-06-29 12:40:00,67.16,67.18,67.14,67.16,54134.0,59.5024,59.5202,59.4847,59.5024,54134.0
2021-06-29 12:50:00,67.16,67.18,67.15,67.17,33186.0,59.5024,59.5202,59.4936,59.5113,33186.0
2021-06-29 13:00:00,67.17,67.19,67.16,67.19,20155.0,59.5113,59.529,59.5024,59.529,20155.0
2021-06-29 13:10:00,67.19,67.19,67.16,67.17,32237.0,59.529,59.529,59.5024,59.5113,32237.0
2021-06-29 13:20:00,67.17,67.17,67.16,67.17,23826.0,59.5113,59.5113,59.5024,59.5113,23826.0
2021-06-29 13:30:00,67.17,67.19,67.16,67.16,48608.0,59.5113,59.529,59.5024,59.5024,48608.0
2021-06-29 13:40:00,67.17,67.2,67.15,67.2,39965.0,59.5113,59.5379,59.4936,59.5379,39965.0
2021-06-29 13:50:00,67.2,67.2,67.16,67.19,45412.0,59.5379,59.5379,59.5024,59.529,45412.0
2021-06-29 14:00:00,67.19,67.21,67.16,67.21,36479.0,59.529,59.5467,59.5024,59.5467,36479.0
2021-06-29 14:10:00,67.21,67.25,67.2,67.24,67091.0,59.5467,59.5822,59.5379,59.5733,67091.0
2021-06-29 14:20:00,67.23,67.25,67.22,67.23,89554.0,59.5645,59.5822,59.5556,59.5645,89554.0
2021-06-29 14:30:00,67.23,67.24,67.2,67.21,96798.0,59.5645,59.5733,59.5379,59.5467,96798.0
2021-06-29 14:40:00,67.21,67.22,67.16,67.19,59833.0,59.5467,59.5556,59.5024,59.529,59833.0
2021-06-29 14:50:00,67.19,67.21,67.16,67.2,79368.0,59.529,59.5467,59.5024,59.5379,79368.0
2021-06-29 15:00:00,67.2,67.23,67.19,67.2,84140.0,59.5379,59.5645,59.529,59.5379,84140.0
2021-06-29 15:10:00,67.2,67.23,67.19,67.22,129565.0,59.5379,59.5645,59.529,59.5556,129565.0
2021-06-29 15:20:00,67.22,67.25,67.21,67.25,65302.0,59.5556,59.5822,59.5467,59.5822,65302.0
2021-06-29 15:30:00,67.24,67.32,67.24,67.32,177709.0,59.5733,59.6442,59.5733,59.6442,177709.0
2021-06-29 15:40:00,67.32,67.38,67.32,67.35,120187.0,59.6442,59.6974,59.6442,59.6708,120187.0
2021-06-29 15:50:00,67.35,67.44,67.35,67.44,253408.0,59.6708,59.7505,59.6708,59.7505,253408.0
2021-06-30 09:30:00,66.97,67.15,66.94,67.14,876098.0,59.3341,59.4936,59.3075,59.4847,876098.0
2021-06-30 09:40:00,67.14,67.2,67.11,67.18,268688.0,59.4847,59.5379,59.4581,59.5202,268688.0
2021-06-30 09:50:00,67.18,67.18,67.06,67.09,354569.0,59.5202,59.5202,59.4138,59.4404,354569.0
2021-06-30 10:00:00,67.09,67.13,67.06,67.12,293875.0,59.4404,59.4759,59.4138,59.467,293875.0
2021-06-30 10:10:00,67.13,67.14,67.06,67.09,286040.0,59.4759,59.4847,59.4138,59.4404,286040.0
2021-06-30 10:20:00,67.09,67.12,67.07,67.09,220393.0,59.4404,59.467,59.4227,59.4404,220393.0
2021-06-30 10:30:00,67.09,67.16,67.09,67.12,122092.0,59.4404,59.5024,59.4404,59.467,122092.0
2021-06-30 10:40:00,67.12,67.13,67.03,67.03,159544.0,59.467,59.4759,59.3873,59.3873,159544.0
2021-06-30 10:50:00,67.03,67.06,66.97,66.98,167852.0,59.3873,59.4138,59.3341,59.343,167852.0
2021-06-30 11:00:00,66.98,67.0,66.97,66.98,161562.0,59.343,59.3607,59.3341,59.343,161562.0
2021-06-30 11:10:00,66.97,66.98,66.93,66.95,132818.0,59.3341,59.343,59.2987,59.3164,132818.0
2021-06-30 11:20:00,66.95,66.96,66.93,66.96,165102.0,59.3164,59.3252,59.2987,59.3252,165102.0
2021-06-30 11:30:00,66.97,66.99,66.93,66.95,130276.0,59.3341,59.3518,59.2987,59.3164,130276.0
2021-06-30 11:40:00,66.95,66.97,66.92,66.97,60861.0,59.3164,59.3341,59.2898,59.3341,60861.0
2021-06-30 11:50:00,66.97,67.0,66.96,66.98,105953.0,59.3341,59.3607,59.3252,59.343,105953.0
2021-06-30 12:00:00,66.98,67.01,66.96,67.01,93487.0,59.343,59.3695,59.3252,59.3695,93487.0
2021-06-30 12:10:00,67.0,67.1,66.99,67.06,78018.0,59.3607,59.4493,59.3518,59.4138,78018.0
2021-06-30 12:20:00,67.06,67.06,66.94,66.95,66767.0,59.4138,59.4138,59.3075,59.3164,66767.0
2021-06-30 12:30:00,66.95,67.0,66.93,66.98,55982.0,59.3164,59.3607,59.2987,59.343,55982.0
2021-06-30 12:40:00,66.97,66.99,66.95,66.95,58711.0,59.3341,59.3518,59.3164,59.3164,58711.0
2021-06-30 12:50:00,66.95,66.98,66.93,66.94,166842.0,59.3164,59.343,59.2987,59.3075,166842.0
2021-06-30 13:00:00,66.94,66.98,66.94,66.97,66763.0,59.3075,59.343,59.3075,59.3341,66763.0
2021-06-30 13:10:00,66.97,67.03,66.96,67.01,105573.0,59.3341,59.3873,59.3252,59.3695,105573.0
2021-06-30 13:20:00,66.99,67.02,66.99,66.99,80299.0,59.3518,59.3784,59.3518,59.3518,80299.0
2021-06-30 13:30:00,66.99,67.0,66.95,66.97,102392.0,59.3518,59.3607,59.3164,59.3341,102392.0
2021-06-30 13:40:00,66.97,66.98,66.96,66.98,77218.0,59.3341,59.343,59.3252,59.343,77218.0
2021-06-30 13:50:00,66.98,66.99,66.96,66.98,85458.0,59.343,59.3518,59.3252,59.343,85458.0
2021-06-30 14:00:00,66.99,67.0,66.94,66.95,110022.0,59.3518,59.3607,59.3075,59.3164,110022.0
2021-06-30 14:10:00,66.94,66.99,66.93,66.96,193302.0,59.3075,59.3518,59.2987,59.3252,193302.0
2021-06-30 14:20:00,66.97,66.99,66.95,66.95,99435.0,59.3341,59.3518,59.3164,59.3164,99435.0
2021-06-30 14:30:00,66.95,67.01,66.95,66.97,173288.0,59.3164,59.3695,59.3164,59.3341,173288.0
2021-06-30 14:40:00,66.97,66.98,66.95,66.96,70402.0,59.3341,59.343,59.3164,59.3252,70402.0
2021-06-30 14:50:00,66.96,66.97,66.93,66.95,119945.0,59.3252,59.3341,59.2987,59.3164,119945.0
2021-06-30 15:00:00,66.95,66.95,66.9,66.94,214717.0,59.3164,59.3164,59.2721,59.3075,214717.0
2021-06-30 15:10:00,66.95,66.96,66.92,66.93,164074.0,59.3164,59.3252,59.2898,59.2987,164074.0
2021-06-30 15:20:00,66.94,66.95,66.91,66.92,135183.0,59.3075,59.3164,59.2809,59.2898,135183.0
2021-06-30 15:30:00,66.92,66.97,66.9,66.95,297287.0,59.2898,59.3341,59.2721,59.3164,297287.0
2021-06-30 15:40:00,66.95,67.1,66.95,67.07,218989.0,59.3164,59.4493,59.3164,59.4227,218989.0
2021-06-30 15:50:00,67.05,67.11,66.98,67.0,1599420.0,59.405,59.4581,59.343,59.3607,1599420.0
2021-07-01 09:30:00,67.04,67.13,66.98,66.98,362825.0,59.3961,59.4759,59.343,59.343,362825.0
2021-07-01 09:40:00,66.98,67.01,66.87,66.92,288463.0,59.343,59.3695,59.2455,59.2898,288463.0
2021-07-01 09:50:00,66.92,66.93,66.81,66.87,205621.0,59.2898,59.2987,59.1924,59.2455,205621.0
2021-07-01 10:00:00,66.86,66.91,66.8,66.85,345048.0,59.2366,59.2809,59.1835,59.2278,345048.0
2021-07-01 10:10:00,66.85,66.86,66.73,66.76,226733.0,59.2278,59.2366,59.1215,59.1481,226733.0
2021-07-01 10:20:00,66.75,66.76,66.64,66.67,190451.0,59.1392,59.1481,59.0417,59.0683,190451.0
2021-07-01 10:30:00,66.66,66.7,66.62,66.65,275794.0,59.0595,59.0949,59.024,59.0506,275794.0
2021-07-01 10:40:00,66.65,66.7,66.63,66.63,117913.0,59.0506,59.0949,59.0329,59.0329,117913.0
2021-07-01 10:50:00,66.64,66.73,66.63,66.69,214295.0,59.0417,59.1215,59.0329,59.086,214295.0
2021-07-01 11:00:00,66.69,66.71,66.57,66.57,203283.0,59.086,59.1038,58.9797,58.9797,203283.0
2021-07-01 11:10:00,66.57,66.57,66.38,66.39,173862.0,58.9797,58.9797,58.8114,58.8202,173862.0
2021-07-01 11:20:00,66.4,66.48,66.33,66.48,97960.0,58.8291,58.9,58.7671,58.9,97960.0
2021-07-01 11:30:00,66.48,66.51,66.45,66.47,77539.0,58.9,58.9266,58.8734,58.8911,77539.0
2021-07-01 11:40:00,66.47,66.51,66.43,66.5,667026.0,58.8911,58.9266,58.8557,58.9177,667026.0
2021-07-01 11:50:00,66.5,66.56,66.5,66.54,55381.0,58.9177,58.9709,58.9177,58.9531,55381.0
2021-07-01 12:00:00,66.54,66.55,66.49,66.53,129337.0,58.9531,58.962,58.9088,58.9443,129337.0
2021-07-01 12:10:00,66.53,66.54,66.48,66.48,118835.0,58.9443,58.9531,58.9,58.9,118835.0
2021-07-01 12:20:00,66.48,66.53,66.46,66.51,78384.0,58.9,58.9443,58.8823,58.9266,78384.0
2021-07-01 12:30:00,66.51,66.52,66.48,66.5,87394.0,58.9266,58.9354,58.9,58.9177,87394.0
2021-07-01 12:40:00,66.5,66.52,66.48,66.48,96073.0,58.9177,58.9354,58.9,58.9,96073.0
2021-07-01 12:50:00,66.48,66.49,66.43,66.46,59735.0,58.9,58.9088,58.8557,58.8823,59735.0
2021-07-01 13:00:00,66.46,66.49,66.43,66.48,52893.0,58.8823,58.9088,58.8557,58.9,52893.0
2021-07-01 13:10:00,66.48,66.48,66.42,66.45,41331.0,58.9,58.9,58.8468,58.8734,41331.0
2021-07-01 13:20:00,66.44,66.49,66.44,66.48,196749.0,58.8645,58.9088,58.8645,58.9,196749.0
2021-07-01 13:30:00,66.47,66.52,66.46,66.51,86592.0,58.8911,58.9354,58.8823,58.9266,86592.0
2021-07-01 13:40:00,66.51,66.51,66.44,66.45,86280.0,58.9266,58.9266,58.8645,58.8734,86280.0
2021-07-01 13:50:00,66.45,66.45,66.4,66.41,92606.0,58.8734,58.8734,58.8291,58.838,92606.0
2021-07-01 14:00:00,66.41,66.52,66.38,66.51,197200.0,58.838,58.9354,58.8114,58.9266,197200.0
2021-07-01 14:10:00,66.51,66.51,66.45,66.49,70582.0,58.9266,58.9266,58.8734,58.9088,70582.0
2021-07-01 14:20:00,66.48,66.54,66.47,66.53,101953.0,58.9,58.9531,58.8911,58.9443,101953.0
2021-07-01 14:30:00,66.53,66.57,66.52,66.56,139453.0,58.9443,58.9797,58.9354,58.9709,139453.0
2021-07-01 14:40:00,66.57,66.63,66.57,66.59,288603.0,58.9797,59.0329,58.9797,58.9974,288603.0
2021-07-01 14:50:00,66.59,66.6,66.55,66.57,72459.0,58.9974,59.0063,58.962,58.9797,72459.0
2021-07-01 15:00:00,66.56,66.6,66.54,66.57,99464.0,58.9709,59.0063,58.9531,58.9797,99464.0
2021-07-01 15:10:00,66.58,66.64,66.56,66.63,86617.0,58.9886,59.0417,58.9709,59.0329,86617.0
2021-07-01 15:20:00,66.64,66.64,66.6,66.63,149002.0,59.0417,59.0417,59.0063,59.0329,149002.0
2021-07-01 15:30:00,66.64,66.67,66.63,66.67,143945.0,59.0417,59.0683,59.0329,59.0683,143945.0
2021-07-01 15:40:00,66.67,66.68,66.61,66.63,285277.0,59.0683,59.0772,59.0152,59.0329,285277.0
2021-07-01 15:50:00,66.64,66.67,66.59,66.66,557370.0,59.0417,59.0683,58.9974,59.0595,557370.0
2021-07-02 09:30:00,66.49,66.51,66.37,66.47,259161.0,58.9088,58.9266,58.8025,58.8911,259161.0
2021-07-02 09:40:00,66.48,66.54,66.44,66.48,168916.0,58.9,58.9531,58.8645,58.9,168916.0
2021-07-02 09:50:00,66.49,66.51,66.4,66.41,130755.0,58.9088,58.9266,58.8291,58.838,130755.0
2021-07-02 10:00:00,66.4,66.44,66.29,66.29,131094.0,58.8291,58.8645,58.7316,58.7316,131094.0
2021-07-02 10:10:00,66.29,66.35,66.27,66.34,198574.0,58.7316,58.7848,58.7139,58.7759,198574.0
2021-07-02 10:20:00,66.35,66.42,66.33,66.38,94675.0,58.7848,58.8468,58.7671,58.8114,94675.0
2021-07-02 10:30:00,66.38,66.39,66.3,66.34,263171.0,58.8114,58.8202,58.7405,58.7759,263171.0
2021-07-02 10:40:00,66.34,66.36,66.29,66.34,242799.0,58.7759,58.7937,58.7316,58.7759,242799.0
2021-07-02 10:50:00,66.34,66.35,66.31,66.32,88319.0,58.7759,58.7848,58.7494,58.7582,88319.0
2021-07-02 11:00:00,66.32,66.39,66.32,66.38,96682.0,58.7582,58.8202,58.7582,58.8114,96682.0
2021-07-02 11:10:00,66.38,66.42,66.37,66.4,87288.0,58.8114,58.8468,58.8025,58.8291,87288.0
2021-07-02 11:20:00,66.4,66.41,66.37,66.4,222855.0,58.8291,58.838,58.8025,58.8291,222855.0
2021-07-02 11:30:00,66.4,66.44,66.37,66.42,251004.0,58.8291,58.8645,58.8025,58.8468,251004.0
2021-07-02 11:40:00,66.43,66.46,66.42,66.44,81742.0,58.8557,58.8823,58.8468,58.8645,81742.0
2021-07-02 11:50:00,66.44,66.46,66.41,66.42,47797.0,58.8645,58.8823,58.838,58.8468,47797.0
2021-07-02 12:00:00,66.42,66.44,66.38,66.39,83273.0,58.8468,58.8645,58.8114,58.8202,83273.0
2021-07-02 12:10:00,66.39,66.4,66.37,66.38,74975.0,58.8202,58.8291,58.8025,58.8114,74975.0
2021-07-02 12:20:00,66.37,66.39,66.35,66.38,58135.0,58.8025,58.8202,58.7848,58.8114,58135.0
2021-07-02 12:30:00,66.37,66.39,66.35,66.38,49904.0,58.8025,58.8202,58.7848,58.8114,49904.0
2021-07-02 12:40:00,66.38,66.42,66.37,66.41,87832.0,58.8114,58.8468,58.8025,58.838,87832.0
2021-07-02 12:50:00,66.41,66.44,66.39,66.42,68226.0,58.838,58.8645,58.8202,58.8468,68226.0
2021-07-02 13:00:00,66.42,66.44,66.41,66.44,53957.0,58.8468,58.8645,58.838,58.8645,53957.0
2021-07-02 13:10:00,66.44,66.48,66.44,66.47,38632.0,58.8645,58.9,58.8645,58.8911,38632.0
2021-07-02 13:20:00,66.46,66.5,66.46,66.48,51372.0,58.8823,58.9177,58.8823,58.9,51372.0
2021-07-02 13:30:00,66.47,66.53,66.47,66.52,65269.0,58.8911,58.9443,58.8911,58.9354,65269.0
2021-07-02 13:40:00,66.52,66.53,66.5,66.52,73684.0,58.9354,58.9443,58.9177,58.9354,73684.0
2021-07-02 13:50:00,66.53,66.56,66.52,66.55,91255.0,58.9443,58.9709,58.9354,58.962,91255.0
2021-07-02 14:00:00,66.55,66.56,66.53,66.56,98052.0,58.962,58.9709,58.9443,58.9709,98052.0
2021-07-02 14:10:00,66.56,66.59,66.56,66.57,52878.0,58.9709,58.9974,58.9709,58.9797,52878.0
2021-07-02 14:20:00,66.58,66.6,66.57,66.58,107560.0,58.9886,59.0063,58.9797,58.9886,107560.0
2021-07-02 14:30:00,66.59,66.59,66.56,66.56,71926.0,58.9974,58.9974,58.9709,58.9709,71926.0
2021-07-02 14:40:00,66.57,66.59,66.56,66.58,67637.0,58.9797,58.9974,58.9709,58.9886,67637.0
2021-07-02 14:50:00,66.58,66.58,66.53,66.54,780364.0,58.9886,58.9886,58.9443,58.9531,780364.0
2021-07-02 15:00:00,66.54,66.55,66.53,66.55,70520.0,58.9531,58.962,58.9443,58.962,70520.0
2021-07-02 15:10:00,66.55,66.55,66.53,66.55,200622.0,58.962,58.962,58.9443,58.962,200622.0
2021-07-02 15:20:00,66.55,66.56,66.54,66.56,110981.0,58.962,58.9709,58.9531,58.9709,110981.0
2021-07-02 15:30:00,66.56,66.59,66.55,66.58,164035.0,58.9709,58.9974,58.962,58.9886,164035.0
2021-07-02 15:40:00,66.58,66.59,66.57,66.59,117815.0,58.9886,58.9974,58.9797,58.9974,117815.0
2021-07-02 15:50:00,66.59,66.68,66.57,66.68,653739.0,58.9974,59.0772,58.9797,59.0772,653739.0
2021-07-06 09:30:00,65.94,66.01,65.87,65.92,498911.0,58.4215,58.4836,58.3595,58.4038,498911.0
2021-07-06 09:40:00,65.93,65.95,65.89,65.95,263042.0,58.4127,58.4304,58.3772,58.4304,263042.0
2021-07-06 09:50:00,65.95,65.95,65.86,65.86,99085.0,58.4304,58.4304,58.3507,58.3507,99085.0
2021-07-06 10:00:00,65.87,65.89,65.8,65.84,168890.0,58.3595,58.3772,58.2975,58.3329,168890.0
2021-07-06 10:10:00,65.84,65.87,65.8,65.84,79413.0,58.3329,58.3595,58.2975,58.3329,79413.0
2021-07-06 10:20:00,65.83,65.84,65.72,65.74,172548.0,58.3241,58.3329,58.2266,58.2444,172548.0
2021-07-06 10:30:00,65.74,65.76,65.62,65.76,133902.0,58.2444,58.2621,58.138,58.2621,133902.0
2021-07-06 10:40:00,65.75,65.78,65.71,65.71,176487.0,58.2532,58.2798,58.2178,58.2178,176487.0
2021-07-06 10:50:00,65.72,65.73,65.6,65.61,174240.0,58.2266,58.2355,58.1203,58.1292,174240.0
2021-07-06 11:00:00,65.61,65.68,65.58,65.68,91018.0,58.1292,58.1912,58.1026,58.1912,91018.0
2021-07-06 11:10:00,65.68,65.69,65.61,65.64,111180.0,58.1912,58.2001,58.1292,58.1558,111180.0
2021-07-06 11:20:00,65.65,65.68,65.59,65.67,71481.0,58.1646,58.1912,58.1115,58.1823,71481.0
2021-07-06 11:30:00,65.67,65.71,65.66,65.69,102855.0,58.1823,58.2178,58.1735,58.2001,102855.0
2021-07-06 11:40:00,65.69,65.69,65.59,65.63,163019.0,58.2001,58.2001,58.1115,58.1469,163019.0
2021-07-06 11:50:00,65.62,65.63,65.55,65.59,107129.0,58.138,58.1469,58.076,58.1115,107129.0
2021-07-06 12:00:00,65.58,65.59,65.46,65.46,107357.0,58.1026,58.1115,57.9963,57.9963,107357.0
2021-07-06 12:10:00,65.45,65.49,65.43,65.44,77192.0,57.9874,58.0229,57.9697,57.9786,77192.0
2021-07-06 12:20:00,65.43,65.46,65.41,65.44,157536.0,57.9697,57.9963,57.952,57.9786,157536.0
2021-07-06 12:30:00,65.43,65.43,65.34,65.38,130620.0,57.9697,57.9697,57.89,57.9254,130620.0
2021-07-06 12:40:00,65.37,65.39,65.33,65.38,113807.0,57.9165,57.9343,57.8811,57.9254,113807.0
2021-07-06 12:50:00,65.38,65.45,65.37,65.45,95408.0,57.9254,57.9874,57.9165,57.9874,95408.0
2021-07-06 13:00:00,65.45,65.51,65.42,65.48,143009.0,57.9874,58.0406,57.9608,58.014,143009.0
2021-07-06 13:10:00,65.48,65.49,65.45,65.47,138362.0,58.014,58.0229,57.9874,58.0051,138362.0
2021-07-06 13:20:00,65.46,65.48,65.44,65.48,182700.0,57.9963,58.014,57.9786,58.014,182700.0
2021-07-06 13:30:00,65.48,65.49,65.45,65.47,78023.0,58.014,58.0229,57.9874,58.0051,78023.0
2021-07-06 13:40:00,65.46,65.54,65.46,65.54,105590.0,57.9963,58.0672,57.9963,58.0672,105590.0
2021-07-06 13:50:00,65.53,65.55,65.52,65.53,71671.0,58.0583,58.076,58.0494,58.0583,71671.0
2021-07-06 14:00:00,65.54,65.58,65.52,65.53,126514.0,58.0672,58.1026,58.0494,58.0583,126514.0
2021-07-06 14:10:00,65.53,65.55,65.49,65.55,87072.0,58.0583,58.076,58.0229,58.076,87072.0
2021-07-06 14:20:00,65.55,65.55,65.51,65.53,52571.0,58.076,58.076,58.0406,58.0583,52571.0
2021-07-06 14:30:00,65.53,65.56,65.53,65.55,79586.0,58.0583,58.0849,58.0583,58.076,79586.0
2021-07-06 14:40:00,65.55,65.56,65.52,65.55,121652.0,58.076,58.0849,58.0494,58.076,121652.0
2021-07-06 14:50:00,65.55,65.56,65.52,65.55,144186.0,58.076,58.0849,58.0494,58.076,144186.0
2021-07-06 15:00:00,65.55,65.55,65.52,65.54,108628.0,58.076,58.076,58.0494,58.0672,108628.0
2021-07-06 15:10:00,65.53,65.56,65.53,65.55,85631.0,58.0583,58.0849,58.0583,58.076,85631.0
2021-07-06 15:20:00,65.54,65.59,65.53,65.59,188356.0,58.0672,58.1115,58.0583,58.1115,188356.0
2021-07-06 15:30:00,65.59,65.61,65.55,65.56,197938.0,58.1115,58.1292,58.076,58.0849,197938.0
2021-07-06 15:40:00,65.56,65.56,65.52,65.53,319078.0,58.0849,58.0849,58.0494,58.0583,319078.0
2021-07-06 15:50:00,65.54,65.58,65.52,65.53,430649.0,58.0672,58.1026,58.0494,58.0583,430649.0
2021-07-07 09:30:00,65.91,65.96,65.77,65.83,168458.0,58.395,58.4393,58.2709,58.3241,168458.0
2021-07-07 09:40:00,65.82,65.86,65.76,65.76,124812.0,58.3152,58.3507,58.2621,58.2621,124812.0
2021-07-07 09:50:00,65.76,65.8,65.71,65.79,106302.0,58.2621,58.2975,58.2178,58.2887,106302.0
2021-07-07 10:00:00,65.78,65.78,65.64,65.64,221993.0,58.2798,58.2798,58.1558,58.1558,221993.0
2021-07-07 10:10:00,65.64,65.69,65.58,65.58,337977.0,58.1558,58.2001,58.1026,58.1026,337977.0
2021-07-07 10:20:00,65.58,65.59,65.42,65.43,244039.0,58.1026,58.1115,57.9608,57.9697,244039.0
2021-07-07 10:30:00,65.43,65.48,65.36,65.36,181927.0,57.9697,58.014,57.9077,57.9077,181927.0
2021-07-07 10:40:00,65.36,65.39,65.28,65.37,105081.0,57.9077,57.9343,57.8368,57.9165,105081.0
2021-07-07 10:50:00,65.37,65.44,65.33,65.42,102478.0,57.9165,57.9786,57.8811,57.9608,102478.0
2021-07-07 11:00:00,65.42,65.47,65.41,65.43,190998.0,57.9608,58.0051,57.952,57.9697,190998.0
2021-07-07 11:10:00,65.44,65.5,65.41,65.48,154069.0,57.9786,58.0317,57.952,58.014,154069.0
2021-07-07 11:20:00,65.48,65.49,65.44,65.48,445810.0,58.014,58.0229,57.9786,58.014,445810.0
2021-07-07 11:30:00,65.48,65.53,65.42,65.53,50944.0,58.014,58.0583,57.9608,58.0583,50944.0
2021-07-07 11:40:00,65.52,65.57,65.52,65.56,123803.0,58.0494,58.0937,58.0494,58.0849,123803.0
2021-07-07 11:50:00,65.57,65.59,65.49,65.5,73568.0,58.0937,58.1115,58.0229,58.0317,73568.0
2021-07-07 12:00:00,65.49,65.52,65.48,65.5,95675.0,58.0229,58.0494,58.014,58.0317,95675.0
2021-07-07 12:10:00,65.5,65.52,65.46,65.48,125162.0,58.0317,58.0494,57.9963,58.014,125162.0
2021-07-07 12:20:00,65.48,65.51,65.45,65.46,30459.0,58.014,58.0406,57.9874,57.9963,30459.0
2021-07-07 12:30:00,65.47,65.48,65.44,65.47,63902.0,58.0051,58.014,57.9786,58.0051,63902.0
2021-07-07 12:40:00,65.47,65.5,65.46,65.48,37191.0,58.0051,58.0317,57.9963,58.014,37191.0
2021-07-07 12:50:00,65.48,65.49,65.45,65.48,55343.0,58.014,58.0229,57.9874,58.014,55343.0
2021-07-07 13:00:00,65.48,65.48,65.43,65.44,58601.0,58.014,58.014,57.9697,57.9786,58601.0
2021-07-07 13:10:00,65.44,65.46,65.42,65.45,65806.0,57.9786,57.9963,57.9608,57.9874,65806.0
2021-07-07 13:20:00,65.45,65.46,65.43,65.45,39066.0,57.9874,57.9963,57.9697,57.9874,39066.0
2021-07-07 13:30:00,65.45,65.46,65.44,65.45,62244.0,57.9874,57.9963,57.9786,57.9874,62244.0
2021-07-07 13:40:00,65.45,65.48,65.44,65.48,69851.0,57.9874,58.014,57.9786,58.014,69851.0
2021-07-07 13:50:00,65.47,65.48,65.43,65.45,66771.0,58.0051,58.014,57.9697,57.9874,66771.0
2021-07-07 14:00:00,65.45,65.64,65.38,65.59,242377.0,57.9874,58.1558,57.9254,58.1115,242377.0
2021-07-07 14:10:00,65.59,65.62,65.54,65.62,185957.0,58.1115,58.138,58.0672,58.138,185957.0
2021-07-07 14:20:00,65.62,65.62,65.55,65.58,91048.0,58.138,58.138,58.076,58.1026,91048.0
2021-07-07 14:30:00,65.57,65.57,65.5,65.52,139642.0,58.0937,58.0937,58.0317,58.0494,139642.0
2021-07-07 14:40:00,65.51,65.57,65.5,65.56,64228.0,58.0406,58.0937,58.0317,58.0849,64228.0
2021-07-07 14:50:00,65.56,65.57,65.53,65.56,67003.0,58.0849,58.0937,58.0583,58.0849,67003.0
2021-07-07 15:00:00,65.56,65.58,65.54,65.56,76827.0,58.0849,58.1026,58.0672,58.0849,76827.0
2021-07-07 15:10:00,65.55,65.58,65.53,65.54,163499.0,58.076,58.1026,58.0583,58.0672,163499.0
2021-07-07 15:20:00,65.53,65.56,65.5,65.53,72815.0,58.0583,58.0849,58.0317,58.0583,72815.0
2021-07-07 15:30:00,65.53,65.59,65.52,65.55,133335.0,58.0583,58.1115,58.0494,58.076,133335.0
2021-07-07 15:40:00,65.55,65.57,65.53,65.56,95788.0,58.076,58.0937,58.0583,58.0849,95788.0
2021-07-07 15:50:00,65.57,65.58,65.51,65.56,284668.0,58.0937,58.1026,58.0406,58.0849,284668.0
2021-07-08 09:30:00,64.19,64.3,64.14,64.26,395815.0,56.8711,56.9685,56.8268,56.9331,395815.0
2021-07-08 09:40:00,64.27,64.29,64.0,64.02,271907.0,56.942,56.9597,56.7027,56.7205,271907.0
2021-07-08 09:50:00,64.03,64.23,64.03,64.23,141114.0,56.7293,56.9065,56.7293,56.9065,141114.0
2021-07-08 10:00:00,64.23,64.3,64.16,64.17,330258.0,56.9065,56.9685,56.8445,56.8534,330258.0
2021-07-08 10:10:00,64.17,64.24,64.1,64.13,270618.0,56.8534,56.9154,56.7913,56.8179,270618.0
2021-07-08 10:20:00,64.13,64.19,64.02,64.17,296437.0,56.8179,56.8711,56.7205,56.8534,296437.0
2021-07-08 10:30:00,64.17,64.2,64.06,64.1,390798.0,56.8534,56.8799,56.7559,56.7913,390798.0
2021-07-08 10:40:00,64.11,64.23,64.1,64.13,225378.0,56.8002,56.9065,56.7913,56.8179,225378.0
2021-07-08 10:50:00,64.13,64.18,64.06,64.06,295614.0,56.8179,56.8622,56.7559,56.7559,295614.0
2021-07-08 11:00:00,64.07,64.2,64.02,64.19,574668.0,56.7648,56.8799,56.7205,56.8711,574668.0
2021-07-08 11:10:00,64.19,64.22,64.13,64.18,234421.0,56.8711,56.8977,56.8179,56.8622,234421.0
2021-07-08 11:20:00,64.17,64.29,64.16,64.29,323588.0,56.8534,56.9597,56.8445,56.9597,323588.0
2021-07-08 11:30:00,64.29,64.31,64.2,64.3,259638.0,56.9597,56.9774,56.8799,56.9685,259638.0
2021-07-08 11:40:00,64.3,64.36,64.29,64.34,250364.0,56.9685,57.0217,56.9597,57.004,250364.0
2021-07-08 11:50:00,64.34,64.42,64.34,64.41,105358.0,57.004,57.0749,57.004,57.066,105358.0
2021-07-08 12:00:00,64.41,64.44,64.39,64.44,131675.0,57.066,57.0926,57.0483,57.0926,131675.0
2021-07-08 12:10:00,64.44,64.44,64.38,64.4,207138.0,57.0926,57.0926,57.0394,57.0571,207138.0
2021-07-08 12:20:00,64.41,64.47,64.39,64.46,103465.0,57.066,57.1192,57.0483,57.1103,103465.0
2021-07-08 12:30:00,64.46,64.48,64.44,64.46,238490.0,57.1103,57.128,57.0926,57.1103,238490.0
2021-07-08 12:40:00,64.46,64.47,64.44,64.47,91832.0,57.1103,57.1192,57.0926,57.1192,91832.0
2021-07-08 12:50:00,64.47,64.48,64.4,64.41,95234.0,57.1192,57.128,57.0571,57.066,95234.0
2021-07-08 13:00:00,64.41,64.46,64.4,64.44,136990.0,57.066,57.1103,57.0571,57.0926,136990.0
2021-07-08 13:10:00,64.44,64.45,64.37,64.38,98457.0,57.0926,57.1014,57.0306,57.0394,98457.0
2021-07-08 13:20:00,64.37,64.42,64.36,64.42,104278.0,57.0306,57.0749,57.0217,57.0749,104278.0
2021-07-08 13:30:00,64.42,64.44,64.4,64.43,161365.0,57.0749,57.0926,57.0571,57.0837,161365.0
2021-07-08 13:40:00,64.43,64.46,64.43,64.44,89075.0,57.0837,57.1103,57.0837,57.0926,89075.0
2021-07-08 13:50:00,64.44,64.44,64.4,64.42,123636.0,57.0926,57.0926,57.0571,57.0749,123636.0
2021-07-08 14:00:00,64.42,64.43,64.37,64.38,136221.0,57.0749,57.0837,57.0306,57.0394,136221.0
2021-07-08 14:10:00,64.38,64.42,64.34,64.34,135004.0,57.0394,57.0749,57.004,57.004,135004.0
2021-07-08 14:20:00,64.34,64.35,64.28,64.31,236172.0,57.004,57.0128,56.9508,56.9774,236172.0
2021-07-08 14:30:00,64.31,64.34,64.29,64.31,136171.0,56.9774,57.004,56.9597,56.9774,136171.0
2021-07-08 14:40:00,64.31,64.36,64.31,64.34,137088.0,56.9774,57.0217,56.9774,57.004,137088.0
2021-07-08 14:50:00,64.34,64.39,64.32,64.35,120761.0,57.004,57.0483,56.9863,57.0128,120761.0
2021-07-08 15:00:00,64.35,64.38,64.32,64.34,79015.0,57.0128,57.0394,56.9863,57.004,79015.0
2021-07-08 15:10:00,64.34,64.36,64.27,64.29,309089.0,57.004,57.0217,56.942,56.9597,309089.0
2021-07-08 15:20:00,64.29,64.33,64.28,64.31,232810.0,56.9597,56.9951,56.9508,56.9774,232810.0
2021-07-08 15:30:00,64.32,64.37,64.31,64.35,236335.0,56.9863,57.0306,56.9774,57.0128,236335.0
2021-07-08 15:40:00,64.35,64.35,64.22,64.22,280452.0,57.0128,57.0128,56.8977,56.8977,280452.0
2021-07-08 15:50:00,64.22,64.32,64.21,64.25,1091820.0,56.8977,56.9863,56.8888,56.9242,1091820.0
2021-07-09 09:30:00,64.91,64.96,64.78,64.87,332895.0,57.509,57.5533,57.3938,57.4735,332895.0
2021-07-09 09:40:00,64.87,64.92,64.84,64.87,363077.0,57.4735,57.5178,57.447,57.4735,363077.0
2021-07-09 09:50:00,64.87,64.95,64.86,64.92,299405.0,57.4735,57.5444,57.4647,57.5178,299405.0
2021-07-09 10:00:00,64.92,64.99,64.9,64.97,244320.0,57.5178,57.5799,57.5001,57.5621,244320.0
2021-07-09 10:10:00,64.97,65.03,64.96,65.02,299456.0,57.5621,57.6153,57.5533,57.6064,299456.0
2021-07-09 10:20:00,65.02,65.04,64.99,64.99,211594.0,57.6064,57.6242,57.5799,57.5799,211594.0
2021-07-09 10:30:00,65.0,65.02,64.96,65.02,182014.0,57.5887,57.6064,57.5533,57.6064,182014.0
2021-07-09 10:40:00,65.02,65.05,65.0,65.05,172600.0,57.6064,57.633,57.5887,57.633,172600.0
2021-07-09 10:50:00,65.05,65.07,65.04,65.06,476841.0,57.633,57.6507,57.6242,57.6419,476841.0
2021-07-09 11:00:00,65.06,65.11,65.06,65.09,160374.0,57.6419,57.6862,57.6419,57.6685,160374.0
2021-07-09 11:10:00,65.1,65.11,65.07,65.11,152822.0,57.6773,57.6862,57.6507,57.6862,152822.0
2021-07-09 11:20:00,65.11,65.11,65.09,65.11,177206.0,57.6862,57.6862,57.6685,57.6862,177206.0
2021-07-09 11:30:00,65.11,65.12,65.08,65.11,165681.0,57.6862,57.695,57.6596,57.6862,165681.0
2021-07-09 11:40:00,65.11,65.13,65.1,65.12,216968.0,57.6862,57.7039,57.6773,57.695,216968.0
2021-07-09 11:50:00,65.12,65.12,65.07,65.08,403926.0,57.695,57.695,57.6507,57.6596,403926.0
2021-07-09 12:00:00,65.09,65.14,65.08,65.14,147800.0,57.6685,57.7128,57.6596,57.7128,147800.0
2021-07-09 12:10:00,65.14,65.17,65.13,65.16,174899.0,57.7128,57.7393,57.7039,57.7305,174899.0
2021-07-09 12:20:00,65.17,65.17,65.16,65.16,203680.0,57.7393,57.7393,57.7305,57.7305,203680.0
2021-07-09 12:30:00,65.16,65.17,65.14,65.15,241503.0,57.7305,57.7393,57.7128,57.7216,241503.0
2021-07-09 12:40:00,65.14,65.17,65.14,65.16,226873.0,57.7128,57.7393,57.7128,57.7305,226873.0
2021-07-09 12:50:00,65.17,65.17,65.15,65.16,154221.0,57.7393,57.7393,57.7216,57.7305,154221.0
2021-07-09 13:00:00,65.16,65.16,65.15,65.16,193154.0,57.7305,57.7305,57.7216,57.7305,193154.0
2021-07-09 13:10:00,65.16,65.17,65.15,65.17,214889.0,57.7305,57.7393,57.7216,57.7393,214889.0
2021-07-09 13:20:00,65.17,65.17,65.16,65.16,117941.0,57.7393,57.7393,57.7305,57.7305,117941.0
2021-07-09 13:30:00,65.17,65.17,65.16,65.17,153750.0,57.7393,57.7393,57.7305,57.7393,153750.0
2021-07-09 13:40:00,65.17,65.18,65.16,65.18,275301.0,57.7393,57.7482,57.7305,57.7482,275301.0
2021-07-09 13:50:00,65.18,65.2,65.17,65.2,201995.0,57.7482,57.7659,57.7393,57.7659,201995.0
2021-07-09 14:00:00,65.2,65.22,65.19,65.22,290626.0,57.7659,57.7836,57.7571,57.7836,290626.0
2021-07-09 14:10:00,65.22,65.24,65.22,65.23,160043.0,57.7836,57.8014,57.7836,57.7925,160043.0
2021-07-09 14:20:00,65.23,65.25,65.23,65.25,173896.0,57.7925,57.8102,57.7925,57.8102,173896.0
2021-07-09 14:30:00,65.25,65.26,65.24,65.26,228185.0,57.8102,57.8191,57.8014,57.8191,228185.0
2021-07-09 14:40:00,65.26,65.27,65.25,65.27,220903.0,57.8191,57.8279,57.8102,57.8279,220903.0
2021-07-09 14:50:00,65.27,65.27,65.26,65.27,131604.0,57.8279,57.8279,57.8191,57.8279,131604.0
2021-07-09 15:00:00,65.27,65.27,65.25,65.26,430496.0,57.8279,57.8279,57.8102,57.8191,430496.0
2021-07-09 15:10:00,65.26,65.28,65.25,65.28,241375.0,57.8191,57.8368,57.8102,57.8368,241375.0
2021-07-09 15:20:00,65.27,65.28,65.24,65.25,236436.0,57.8279,57.8368,57.8014,57.8102,236436.0
2021-07-09 15:30:00,65.24,65.25,65.22,65.23,269689.0,57.8014,57.8102,57.7836,57.7925,269689.0
2021-07-09 15:40:00,65.23,65.25,65.22,65.23,408411.0,57.7925,57.8102,57.7836,57.7925,408411.0
2021-07-09 15:50:00,65.24,65.31,65.23,65.3,340279.0,57.8014,57.8634,57.7925,57.8545,340279.0
2021-07-12 09:30:00,65.12,65.16,65.03,65.03,303801.0,57.695,57.7305,57.6153,57.6153,303801.0
2021-07-12 09:40:00,65.03,65.15,64.98,65.1,169452.0,57.6153,57.7216,57.571,57.6773,169452.0
2021-07-12 09:50:00,65.1,65.19,65.06,65.14,157611.0,57.6773,57.7571,57.6419,57.7128,157611.0
2021-07-12 10:00:00,65.13,65.13,65.02,65.06,245543.0,57.7039,57.7039,57.6064,57.6419,245543.0
2021-07-12 10:10:00,65.07,65.09,65.03,65.06,164867.0,57.6507,57.6685,57.6153,57.6419,164867.0
2021-07-12 10:20:00,65.06,65.13,65.0,65.12,142548.0,57.6419,57.7039,57.5887,57.695,142548.0
2021-07-12 10:30:00,65.13,65.2,65.12,65.2,95462.0,57.7039,57.7659,57.695,57.7659,95462.0
2021-07-12 10:40:00,65.2,65.23,65.16,65.17,127666.0,57.7659,57.7925,57.7305,57.7393,127666.0
2021-07-12 10:50:00,65.17,65.25,65.16,65.22,104414.0,57.7393,57.8102,57.7305,57.7836,104414.0
2021-07-12 11:00:00,65.22,65.25,65.21,65.24,74340.0,57.7836,57.8102,57.7748,57.8014,74340.0
2021-07-12 11:10:00,65.23,65.25,65.21,65.23,62335.0,57.7925,57.8102,57.7748,57.7925,62335.0
2021-07-12 11:20:00,65.23,65.25,65.2,65.23,61335.0,57.7925,57.8102,57.7659,57.7925,61335.0
2021-07-12 11:30:00,65.23,65.25,65.22,65.25,85066.0,57.7925,57.8102,57.7836,57.8102,85066.0
2021-07-12 11:40:00,65.24,65.25,65.21,65.22,63242.0,57.8014,57.8102,57.7748,57.7836,63242.0
2021-07-12 11:50:00,65.22,65.28,65.21,65.27,69753.0,57.7836,57.8368,57.7748,57.8279,69753.0
2021-07-12 12:00:00,65.27,65.3,65.26,65.27,2004299.0,57.8279,57.8545,57.8191,57.8279,2004299.0
2021-07-12 12:10:00,65.28,65.32,65.27,65.31,56890.0,57.8368,57.8722,57.8279,57.8634,56890.0
2021-07-12 12:20:00,65.31,65.33,65.28,65.29,83250.0,57.8634,57.8811,57.8368,57.8457,83250.0
2021-07-12 12:30:00,65.3,65.34,65.29,65.33,58171.0,57.8545,57.89,57.8457,57.8811,58171.0
2021-07-12 12:40:00,65.33,65.37,65.32,65.37,65050.0,57.8811,57.9165,57.8722,57.9165,65050.0
2021-07-12 12:50:00,65.36,65.37,65.32,65.34,46418.0,57.9077,57.9165,57.8722,57.89,46418.0
2021-07-12 13:00:00,65.33,65.37,65.33,65.34,49791.0,57.8811,57.9165,57.8811,57.89,49791.0
2021-07-12 13:10:00,65.35,65.35,65.33,65.35,121113.0,57.8988,57.8988,57.8811,57.8988,121113.0
2021-07-12 13:20:00,65.34,65.36,65.33,65.34,36234.0,57.89,57.9077,57.8811,57.89,36234.0
2021-07-12 13:30:00,65.35,65.36,65.33,65.35,54179.0,57.8988,57.9077,57.8811,57.8988,54179.0
2021-07-12 13:40:00,65.36,65.36,65.32,65.33,96898.0,57.9077,57.9077,57.8722,57.8811,96898.0
2021-07-12 13:50:00,65.33,65.36,65.32,65.34,157346.0,57.8811,57.9077,57.8722,57.89,157346.0
2021-07-12 14:00:00,65.34,65.37,65.34,65.37,141674.0,57.89,57.9165,57.89,57.9165,141674.0
2021-07-12 14:10:00,65.37,65.37,65.35,65.36,47112.0,57.9165,57.9165,57.8988,57.9077,47112.0
2021-07-12 14:20:00,65.35,65.38,65.35,65.37,41851.0,57.8988,57.9254,57.8988,57.9165,41851.0
2021-07-12 14:30:00,65.37,65.39,65.36,65.36,126685.0,57.9165,57.9343,57.9077,57.9077,126685.0
2021-07-12 14:40:00,65.37,65.37,65.35,65.36,46173.0,57.9165,57.9165,57.8988,57.9077,46173.0
2021-07-12 14:50:00,65.37,65.37,65.36,65.37,58139.0,57.9165,57.9165,57.9077,57.9165,58139.0
2021-07-12 15:00:00,65.36,65.39,65.35,65.39,56715.0,57.9077,57.9343,57.8988,57.9343,56715.0
2021-07-12 15:10:00,65.39,65.41,65.38,65.41,111549.0,57.9343,57.952,57.9254,57.952,111549.0
2021-07-12 15:20:00,65.41,65.42,65.4,65.42,225317.0,57.952,57.9608,57.9431,57.9608,225317.0
2021-07-12 15:30:00,65.42,65.43,65.41,65.42,188345.0,57.9608,57.9697,57.952,57.9608,188345.0
2021-07-12 15:40:00,65.42,65.43,65.37,65.38,298641.0,57.9608,57.9697,57.9165,57.9254,298641.0
2021-07-12 15:50:00,65.38,65.43,65.36,65.42,370490.0,57.9254,57.9697,57.9077,57.9608,370490.0
2021-07-13 09:30:00,65.48,65.59,65.4,65.44,338592.0,58.014,58.1115,57.9431,57.9786,338592.0
2021-07-13 09:40:00,65.44,65.62,65.44,65.61,319574.0,57.9786,58.138,57.9786,58.1292,319574.0
2021-07-13 09:50:00,65.62,65.66,65.56,65.57,140756.0,58.138,58.1735,58.0849,58.0937,140756.0
2021-07-13 10:00:00,65.56,65.65,65.56,65.62,113723.0,58.0849,58.1646,58.0849,58.138,113723.0
2021-07-13 10:10:00,65.62,65.67,65.59,65.65,133608.0,58.138,58.1823,58.1115,58.1646,133608.0
2021-07-13 10:20:00,65.66,65.75,65.61,65.75,144726.0,58.1735,58.2532,58.1292,58.2532,144726.0
2021-07-13 10:30:00,65.75,65.76,65.69,65.7,99575.0,58.2532,58.2621,58.2001,58.2089,99575.0
2021-07-13 10:40:00,65.7,65.71,65.61,65.66,95799.0,58.2089,58.2178,58.1292,58.1735,95799.0
2021-07-13 10:50:00,65.66,65.7,65.64,65.65,111354.0,58.1735,58.2089,58.1558,58.1646,111354.0
2021-07-13 11:00:00,65.64,65.66,65.63,65.66,108269.0,58.1558,58.1735,58.1469,58.1735,108269.0
2021-07-13 11:10:00,65.65,65.68,65.64,65.67,57572.0,58.1646,58.1912,58.1558,58.1823,57572.0
2021-07-13 11:20:00,65.67,65.69,65.66,65.68,103071.0,58.1823,58.2001,58.1735,58.1912,103071.0
2021-07-13 11:30:00,65.69,65.75,65.67,65.75,302806.0,58.2001,58.2532,58.1823,58.2532,302806.0
2021-07-13 11:40:00,65.75,65.75,65.72,65.75,46620.0,58.2532,58.2532,58.2266,58.2532,46620.0
2021-07-13 11:50:00,65.75,65.76,65.73,65.75,195001.0,58.2532,58.2621,58.2355,58.2532,195001.0
2021-07-13 12:00:00,65.76,65.78,65.71,65.73,130071.0,58.2621,58.2798,58.2178,58.2355,130071.0
2021-07-13 12:10:00,65.73,65.73,65.69,65.72,142624.0,58.2355,58.2355,58.2001,58.2266,142624.0
2021-07-13 12:20:00,65.72,65.73,65.7,65.72,196467.0,58.2266,58.2355,58.2089,58.2266,196467.0
2021-07-13 12:30:00,65.71,65.74,65.71,65.73,359807.0,58.2178,58.2444,58.2178,58.2355,359807.0
2021-07-13 12:40:00,65.74,65.77,65.72,65.77,91188.0,58.2444,58.2709,58.2266,58.2709,91188.0
2021-07-13 12:50:00,65.77,65.77,65.72,65.73,170486.0,58.2709,58.2709,58.2266,58.2355,170486.0
2021-07-13 13:00:00,65.73,65.75,65.68,65.7,165753.0,58.2355,58.2532,58.1912,58.2089,165753.0
2021-07-13 13:10:00,65.7,65.71,65.52,65.52,194678.0,58.2089,58.2178,58.0494,58.0494,194678.0
2021-07-13 13:20:00,65.52,65.62,65.51,65.59,189589.0,58.0494,58.138,58.0406,58.1115,189589.0
2021-07-13 13:30:00,65.6,65.6,65.52,65.54,86610.0,58.1203,58.1203,58.0494,58.0672,86610.0
2021-07-13 13:40:00,65.55,65.58,65.48,65.51,230555.0,58.076,58.1026,58.014,58.0406,230555.0
2021-07-13 13:50:00,65.51,65.55,65.48,65.53,59204.0,58.0406,58.076,58.014,58.0583,59204.0
2021-07-13 14:00:00,65.53,65.53,65.4,65.48,235103.0,58.0583,58.0583,57.9431,58.014,235103.0
2021-07-13 14:10:00,65.48,65.51,65.46,65.51,113035.0,58.014,58.0406,57.9963,58.0406,113035.0
2021-07-13 14:20:00,65.51,65.57,65.49,65.54,49951.0,58.0406,58.0937,58.0229,58.0672,49951.0
2021-07-13 14:30:00,65.54,65.58,65.52,65.53,98023.0,58.0672,58.1026,58.0494,58.0583,98023.0
2021-07-13 14:40:00,65.54,65.55,65.47,65.5,90044.0,58.0672,58.076,58.0051,58.0317,90044.0
2021-07-13 14:50:00,65.5,65.54,65.47,65.53,104175.0,58.0317,58.0672,58.0051,58.0583,104175.0
2021-07-13 15:00:00,65.53,65.54,65.48,65.48,164025.0,58.0583,58.0672,58.014,58.014,164025.0
2021-07-13 15:10:00,65.49,65.49,65.45,65.48,206999.0,58.0229,58.0229,57.9874,58.014,206999.0
2021-07-13 15:20:00,65.48,65.48,65.44,65.45,464964.0,58.014,58.014,57.9786,57.9874,464964.0
2021-07-13 15:30:00,65.45,65.47,65.4,65.46,172863.0,57.9874,58.0051,57.9431,57.9963,172863.0
2021-07-13 15:40:00,65.46,65.5,65.41,65.42,214002.0,57.9963,58.0317,57.952,57.9608,214002.0
2021-07-13 15:50:00,65.42,65.43,65.37,65.4,388217.0,57.9608,57.9697,57.9165,57.9431,388217.0
2021-07-14 09:30:00,66.06,66.06,65.88,65.9,353082.0,58.5279,58.5279,58.3684,58.3861,353082.0
2021-07-14 09:40:00,65.9,65.9,65.77,65.78,141107.0,58.3861,58.3861,58.2709,58.2798,141107.0
2021-07-14 09:50:00,65.78,65.85,65.78,65.81,287030.0,58.2798,58.3418,58.2798,58.3064,287030.0
2021-07-14 10:00:00,65.81,65.86,65.78,65.84,206067.0,58.3064,58.3507,58.2798,58.3329,206067.0
2021-07-14 10:10:00,65.84,65.85,65.78,65.85,414785.0,58.3329,58.3418,58.2798,58.3418,414785.0
2021-07-14 10:20:00,65.85,65.87,65.74,65.75,110540.0,58.3418,58.3595,58.2444,58.2532,110540.0
2021-07-14 10:30:00,65.75,65.76,65.69,65.71,140269.0,58.2532,58.2621,58.2001,58.2178,140269.0
2021-07-14 10:40:00,65.71,65.77,65.7,65.77,89764.0,58.2178,58.2709,58.2089,58.2709,89764.0
2021-07-14 10:50:00,65.78,65.8,65.75,65.76,181362.0,58.2798,58.2975,58.2532,58.2621,181362.0
2021-07-14 11:00:00,65.76,65.79,65.75,65.76,117228.0,58.2621,58.2887,58.2532,58.2621,117228.0
2021-07-14 11:10:00,65.75,65.79,65.73,65.78,135837.0,58.2532,58.2887,58.2355,58.2798,135837.0
2021-07-14 11:20:00,65.78,65.81,65.66,65.7,121996.0,58.2798,58.3064,58.1735,58.2089,121996.0
2021-07-14 11:30:00,65.7,65.72,65.65,65.67,106915.0,58.2089,58.2266,58.1646,58.1823,106915.0
2021-07-14 11:40:00,65.67,65.67,65.6,65.62,240340.0,58.1823,58.1823,58.1203,58.138,240340.0
2021-07-14 11:50:00,65.63,65.64,65.56,65.63,131326.0,58.1469,58.1558,58.0849,58.1469,131326.0
2021-07-14 12:00:00,65.63,65.74,65.62,65.73,97108.0,58.1469,58.2444,58.138,58.2355,97108.0
2021-07-14 12:10:00,65.73,65.74,65.7,65.73,65707.0,58.2355,58.2444,58.2089,58.2355,65707.0
2021-07-14 12:20:00,65.74,65.79,65.73,65.78,47321.0,58.2444,58.2887,58.2355,58.2798,47321.0
2021-07-14 12:30:00,65.78,65.82,65.78,65.82,109232.0,58.2798,58.3152,58.2798,58.3152,109232.0
2021-07-14 12:40:00,65.82,65.85,65.77,65.78,116524.0,58.3152,58.3418,58.2709,58.2798,116524.0
2021-07-14 12:50:00,65.77,65.84,65.76,65.83,49723.0,58.2709,58.3329,58.2621,58.3241,49723.0
2021-07-14 13:00:00,65.83,65.85,65.78,65.78,29700.0,58.3241,58.3418,58.2798,58.2798,29700.0
2021-07-14 13:10:00,65.78,65.78,65.73,65.74,56258.0,58.2798,58.2798,58.2355,58.2444,56258.0
2021-07-14 13:20:00,65.74,65.78,65.73,65.77,59243.0,58.2444,58.2798,58.2355,58.2709,59243.0
2021-07-14 13:30:00,65.77,65.81,65.76,65.81,54158.0,58.2709,58.3064,58.2621,58.3064,54158.0
2021-07-14 13:40:00,65.81,65.83,65.8,65.81,52285.0,58.3064,58.3241,58.2975,58.3064,52285.0
2021-07-14 13:50:00,65.81,65.81,65.76,65.77,47492.0,58.3064,58.3064,58.2621,58.2709,47492.0
2021-07-14 14:00:00,65.77,65.82,65.75,65.76,114253.0,58.2709,58.3152,58.2532,58.2621,114253.0
2021-07-14 14:10:00,65.76,65.84,65.75,65.83,59205.0,58.2621,58.3329,58.2532,58.3241,59205.0
2021-07-14 14:20:00,65.84,65.86,65.82,65.84,77688.0,58.3329,58.3507,58.3152,58.3329,77688.0
2021-07-14 14:30:00,65.84,65.86,65.83,65.84,67123.0,58.3329,58.3507,58.3241,58.3329,67123.0
2021-07-14 14:40:00,65.84,65.84,65.8,65.83,60574.0,58.3329,58.3329,58.2975,58.3241,60574.0
2021-07-14 14:50:00,65.83,65.84,65.81,65.82,93121.0,58.3241,58.3329,58.3064,58.3152,93121.0
2021-07-14 15:00:00,65.82,65.84,65.81,65.84,129165.0,58.3152,58.3329,58.3064,58.3329,129165.0
2021-07-14 15:10:00,65.84,65.85,65.77,65.8,189143.0,58.3329,58.3418,58.2709,58.2975,189143.0
2021-07-14 15:20:00,65.79,65.82,65.77,65.78,260892.0,58.2887,58.3152,58.2709,58.2798,260892.0
2021-07-14 15:30:00,65.78,65.8,65.74,65.75,516441.0,58.2798,58.2975,58.2444,58.2532,516441.0
2021-07-14 15:40:00,65.75,65.79,65.73,65.77,659027.0,58.2532,58.2887,58.2355,58.2709,659027.0
2021-07-14 15:50:00,65.76,65.77,65.71,65.73,1611475.0,58.2621,58.2709,58.2178,58.2355,1611475.0
2021-07-15 09:30:00,65.96,66.01,65.89,65.9,447506.0,58.4393,58.4836,58.3772,58.3861,447506.0
2021-07-15 09:40:00,65.9,66.08,65.88,66.08,215618.0,58.3861,58.5456,58.3684,58.5456,215618.0
2021-07-15 09:50:00,66.08,66.17,66.0,66.15,215286.0,58.5456,58.6253,58.4747,58.6076,215286.0
2021-07-15 10:00:00,66.15,66.18,66.11,66.18,328240.0,58.6076,58.6342,58.5722,58.6342,328240.0
2021-07-15 10:10:00,66.19,66.19,66.05,66.06,224615.0,58.643,58.643,58.519,58.5279,224615.0
2021-07-15 10:20:00,66.06,66.1,65.96,65.98,158638.0,58.5279,58.5633,58.4393,58.457,158638.0
2021-07-15 10:30:00,65.98,66.09,65.98,66.08,239674.0,58.457,58.5544,58.457,58.5456,239674.0
2021-07-15 10:40:00,66.07,66.07,65.94,65.97,182553.0,58.5367,58.5367,58.4215,58.4481,182553.0
2021-07-15 10:50:00,65.95,66.02,65.91,65.97,222944.0,58.4304,58.4924,58.395,58.4481,222944.0
2021-07-15 11:00:00,65.97,66.02,65.9,66.0,100741.0,58.4481,58.4924,58.3861,58.4747,100741.0
2021-07-15 11:10:00,66.0,66.03,65.96,65.99,128180.0,58.4747,58.5013,58.4393,58.4658,128180.0
2021-07-15 11:20:00,66.0,66.02,65.98,65.99,102300.0,58.4747,58.4924,58.457,58.4658,102300.0
2021-07-15 11:30:00,65.99,66.04,65.99,66.02,76319.0,58.4658,58.5101,58.4658,58.4924,76319.0
2021-07-15 11:40:00,66.02,66.02,65.98,65.99,89649.0,58.4924,58.4924,58.457,58.4658,89649.0
2021-07-15 11:50:00,65.98,66.01,65.92,65.93,69192.0,58.457,58.4836,58.4038,58.4127,69192.0
2021-07-15 12:00:00,65.93,65.95,65.82,65.83,286532.0,58.4127,58.4304,58.3152,58.3241,286532.0
2021-07-15 12:10:00,65.83,65.85,65.8,65.84,183848.0,58.3241,58.3418,58.2975,58.3329,183848.0
2021-07-15 12:20:00,65.84,65.88,65.82,65.87,65237.0,58.3329,58.3684,58.3152,58.3595,65237.0
2021-07-15 12:30:00,65.86,65.91,65.82,65.89,69411.0,58.3507,58.395,58.3152,58.3772,69411.0
2021-07-15 12:40:00,65.88,65.92,65.87,65.89,98728.0,58.3684,58.4038,58.3595,58.3772,98728.0
2021-07-15 12:50:00,65.89,65.92,65.87,65.92,86434.0,58.3772,58.4038,58.3595,58.4038,86434.0
2021-07-15 13:00:00,65.92,65.92,65.86,65.87,97992.0,58.4038,58.4038,58.3507,58.3595,97992.0
2021-07-15 13:10:00,65.87,65.89,65.8,65.83,110142.0,58.3595,58.3772,58.2975,58.3241,110142.0
2021-07-15 13:20:00,65.83,65.88,65.82,65.88,75690.0,58.3241,58.3684,58.3152,58.3684,75690.0
2021-07-15 13:30:00,65.87,65.87,65.78,65.8,134451.0,58.3595,58.3595,58.2798,58.2975,134451.0
2021-07-15 13:40:00,65.81,65.82,65.76,65.8,122205.0,58.3064,58.3152,58.2621,58.2975,122205.0
2021-07-15 13:50:00,65.8,65.81,65.72,65.72,70089.0,58.2975,58.3064,58.2266,58.2266,70089.0
2021-07-15 14:00:00,65.72,65.8,65.71,65.78,100207.0,58.2266,58.2975,58.2178,58.2798,100207.0
2021-07-15 14:10:00,65.78,65.8,65.75,65.8,110124.0,58.2798,58.2975,58.2532,58.2975,110124.0
2021-07-15 14:20:00,65.81,65.86,65.8,65.84,118372.0,58.3064,58.3507,58.2975,58.3329,118372.0
2021-07-15 14:30:00,65.83,65.85,65.81,65.83,91440.0,58.3241,58.3418,58.3064,58.3241,91440.0
2021-07-15 14:40:00,65.84,65.86,65.8,65.86,122459.0,58.3329,58.3507,58.2975,58.3507,122459.0
2021-07-15 14:50:00,65.86,65.9,65.85,65.9,95905.0,58.3507,58.3861,58.3418,58.3861,95905.0
2021-07-15 15:00:00,65.9,65.93,65.89,65.91,88625.0,58.3861,58.4127,58.3772,58.395,88625.0
2021-07-15 15:10:00,65.9,65.92,65.87,65.89,130816.0,58.3861,58.4038,58.3595,58.3772,130816.0
2021-07-15 15:20:00,65.89,65.92,65.86,65.92,171224.0,58.3772,58.4038,58.3507,58.4038,171224.0
2021-07-15 15:30:00,65.92,65.95,65.9,65.9,121624.0,58.4038,58.4304,58.3861,58.3861,121624.0
2021-07-15 15:40:00,65.91,65.91,65.86,65.87,220550.0,58.395,58.395,58.3507,58.3595,220550.0
2021-07-15 15:50:00,65.87,65.93,65.84,65.87,286836.0,58.3595,58.4127,58.3329,58.3595,286836.0
2021-07-16 09:30:00,65.97,66.02,65.86,65.88,216170.0,58.4481,58.4924,58.3507,58.3684,216170.0
2021-07-16 09:40:00,65.88,65.88,65.68,65.68,162722.0,58.3684,58.3684,58.1912,58.1912,162722.0
2021-07-16 09:50:00,65.68,65.74,65.67,65.71,163268.0,58.1912,58.2444,58.1823,58.2178,163268.0
2021-07-16 10:00:00,65.71,65.73,65.6,65.61,101775.0,58.2178,58.2355,58.1203,58.1292,101775.0
2021-07-16 10:10:00,65.6,65.61,65.52,65.6,272447.0,58.1203,58.1292,58.0494,58.1203,272447.0
2021-07-16 10:20:00,65.6,65.61,65.46,65.5,148172.0,58.1203,58.1292,57.9963,58.0317,148172.0
2021-07-16 10:30:00,65.49,65.62,65.48,65.58,119491.0,58.0229,58.138,58.014,58.1026,119491.0
2021-07-16 10:40:00,65.58,65.59,65.53,65.56,119719.0,58.1026,58.1115,58.0583,58.0849,119719.0
2021-07-16 10:50:00,65.56,65.62,65.56,65.6,101404.0,58.0849,58.138,58.0849,58.1203,101404.0
2021-07-16 11:00:00,65.6,65.61,65.53,65.58,63673.0,58.1203,58.1292,58.0583,58.1026,63673.0
2021-07-16 11:10:00,65.56,65.6,65.51,65.54,235945.0,58.0849,58.1203,58.0406,58.0672,235945.0
2021-07-16 11:20:00,65.54,65.57,65.5,65.51,402635.0,58.0672,58.0937,58.0317,58.0406,402635.0
2021-07-16 11:30:00,65.51,65.56,65.5,65.55,747087.0,58.0406,58.0849,58.0317,58.076,747087.0
2021-07-16 11:40:00,65.55,65.55,65.47,65.51,306358.0,58.076,58.076,58.0051,58.0406,306358.0
2021-07-16 11:50:00,65.5,65.56,65.5,65.52,464660.0,58.0317,58.0849,58.0317,58.0494,464660.0
2021-07-16 12:00:00,65.53,65.54,65.51,65.53,525436.0,58.0583,58.0672,58.0406,58.0583,525436.0
2021-07-16 12:10:00,65.53,65.58,65.53,65.58,428517.0,58.0583,58.1026,58.0583,58.1026,428517.0
2021-07-16 12:20:00,65.58,65.59,65.54,65.55,170831.0,58.1026,58.1115,58.0672,58.076,170831.0
2021-07-16 12:30:00,65.55,65.58,65.54,65.54,55656.0,58.076,58.1026,58.0672,58.0672,55656.0
2021-07-16 12:40:00,65.54,65.55,65.52,65.54,58474.0,58.0672,58.076,58.0494,58.0672,58474.0
2021-07-16 12:50:00,65.54,65.6,65.54,65.55,83897.0,58.0672,58.1203,58.0672,58.076,83897.0
2021-07-16 13:00:00,65.56,65.61,65.55,65.6,60954.0,58.0849,58.1292,58.076,58.1203,60954.0
2021-07-16 13:10:00,65.6,65.6,65.57,65.6,49413.0,58.1203,58.1203,58.0937,58.1203,49413.0
2021-07-16 13:20:00,65.59,65.6,65.55,65.56,32038.0,58.1115,58.1203,58.076,58.0849,32038.0
2021-07-16 13:30:00,65.56,65.57,65.51,65.52,83564.0,58.0849,58.0937,58.0406,58.0494,83564.0
2021-07-16 13:40:00,65.52,65.52,65.48,65.5,89504.0,58.0494,58.0494,58.014,58.0317,89504.0
2021-07-16 13:50:00,65.5,65.51,65.48,65.48,51096.0,58.0317,58.0406,58.014,58.014,51096.0
2021-07-16 14:00:00,65.48,65.49,65.42,65.45,142964.0,58.014,58.0229,57.9608,57.9874,142964.0
2021-07-16 14:10:00,65.46,65.48,65.42,65.48,36895.0,57.9963,58.014,57.9608,58.014,36895.0
2021-07-16 14:20:00,65.48,65.49,65.44,65.44,66733.0,58.014,58.0229,57.9786,57.9786,66733.0
2021-07-16 14:30:00,65.45,65.47,65.42,65.42,112229.0,57.9874,58.0051,57.9608,57.9608,112229.0
2021-07-16 14:40:00,65.43,65.45,65.41,65.42,137595.0,57.9697,57.9874,57.952,57.9608,137595.0
2021-07-16 14:50:00,65.42,65.43,65.39,65.4,66719.0,57.9608,57.9697,57.9343,57.9431,66719.0
2021-07-16 15:00:00,65.39,65.39,65.33,65.36,127532.0,57.9343,57.9343,57.8811,57.9077,127532.0
2021-07-16 15:10:00,65.36,65.41,65.32,65.41,109894.0,57.9077,57.952,57.8722,57.952,109894.0
2021-07-16 15:20:00,65.4,65.4,65.3,65.31,63327.0,57.9431,57.9431,57.8545,57.8634,63327.0
2021-07-16 15:30:00,65.31,65.34,65.29,65.32,97611.0,57.8634,57.89,57.8457,57.8722,97611.0
2021-07-16 15:40:00,65.32,65.35,65.26,65.27,117251.0,57.8722,57.8988,57.8191,57.8279,117251.0
2021-07-16 15:50:00,65.28,65.38,65.27,65.38,536022.0,57.8368,57.9254,57.8279,57.9254,536022.0
2021-07-19 09:30:00,64.4,64.45,64.26,64.28,609217.0,57.0571,57.1014,56.9331,56.9508,609217.0
2021-07-19 09:40:00,64.28,64.38,64.18,64.31,468256.0,56.9508,57.0394,56.8622,56.9774,468256.0
2021-07-19 09:50:00,64.3,64.32,64.13,64.19,384890.0,56.9685,56.9863,56.8179,56.8711,384890.0
2021-07-19 10:00:00,64.18,64.18,64.05,64.05,226400.0,56.8622,56.8622,56.747,56.747,226400.0
2021-07-19 10:10:00,64.05,64.15,64.02,64.11,291629.0,56.747,56.8356,56.7205,56.8002,291629.0
2021-07-19 10:20:00,64.11,64.15,64.07,64.13,642600.0,56.8002,56.8356,56.7648,56.8179,642600.0
2021-07-19 10:30:00,64.14,64.14,64.0,64.06,593233.0,56.8268,56.8268,56.7027,56.7559,593233.0
2021-07-19 10:40:00,64.06,64.24,64.05,64.24,218785.0,56.7559,56.9154,56.747,56.9154,218785.0
2021-07-19 10:50:00,64.25,64.25,64.07,64.16,255702.0,56.9242,56.9242,56.7648,56.8445,255702.0
2021-07-19 11:00:00,64.16,64.28,64.11,64.26,202724.0,56.8445,56.9508,56.8002,56.9331,202724.0
2021-07-19 11:10:00,64.27,64.27,64.21,64.25,196087.0,56.942,56.942,56.8888,56.9242,196087.0
2021-07-19 11:20:00,64.25,64.26,64.15,64.17,95833.0,56.9242,56.9331,56.8356,56.8534,95833.0
2021-07-19 11:30:00,64.17,64.28,64.16,64.2,183719.0,56.8534,56.9508,56.8445,56.8799,183719.0
2021-07-19 11:40:00,64.21,64.29,64.19,64.26,105054.0,56.8888,56.9597,56.8711,56.9331,105054.0
2021-07-19 11:50:00,64.27,64.35,64.25,64.31,128750.0,56.942,57.0128,56.9242,56.9774,128750.0
2021-07-19 12:00:00,64.31,64.31,64.2,64.2,215886.0,56.9774,56.9774,56.8799,56.8799,215886.0
2021-07-19 12:10:00,64.2,64.26,64.19,64.24,123550.0,56.8799,56.9331,56.8711,56.9154,123550.0
2021-07-19 12:20:00,64.23,64.29,64.18,64.2,114807.0,56.9065,56.9597,56.8622,56.8799,114807.0
2021-07-19 12:30:00,64.19,64.19,64.07,64.08,184637.0,56.8711,56.8711,56.7648,56.7736,184637.0
2021-07-19 12:40:00,64.08,64.09,64.01,64.02,110375.0,56.7736,56.7825,56.7116,56.7205,110375.0
2021-07-19 12:50:00,64.02,64.06,63.99,64.06,259810.0,56.7205,56.7559,56.6939,56.7559,259810.0
2021-07-19 13:00:00,64.05,64.1,64.03,64.09,122049.0,56.747,56.7913,56.7293,56.7825,122049.0
2021-07-19 13:10:00,64.1,64.11,64.05,64.06,116160.0,56.7913,56.8002,56.747,56.7559,116160.0
2021-07-19 13:20:00,64.06,64.09,64.01,64.04,187325.0,56.7559,56.7825,56.7116,56.7382,187325.0
2021-07-19 13:30:00,64.03,64.13,64.01,64.11,196801.0,56.7293,56.8179,56.7116,56.8002,196801.0
2021-07-19 13:40:00,64.11,64.13,64.07,64.08,110692.0,56.8002,56.8179,56.7648,56.7736,110692.0
2021-07-19 13:50:00,64.08,64.12,64.04,64.05,87791.0,56.7736,56.8091,56.7382,56.747,87791.0
2021-07-19 14:00:00,64.04,64.16,64.04,64.11,273959.0,56.7382,56.8445,56.7382,56.8002,273959.0
2021-07-19 14:10:00,64.12,64.19,64.1,64.19,170498.0,56.8091,56.8711,56.7913,56.8711,170498.0
2021-07-19 14:20:00,64.19,64.2,64.14,64.19,114895.0,56.8711,56.8799,56.8268,56.8711,114895.0
2021-07-19 14:30:00,64.2,64.2,64.07,64.09,101174.0,56.8799,56.8799,56.7648,56.7825,101174.0
2021-07-19 14:40:00,64.09,64.14,64.08,64.13,527037.0,56.7825,56.8268,56.7736,56.8179,527037.0
2021-07-19 14:50:00,64.13,64.16,64.06,64.1,238608.0,56.8179,56.8445,56.7559,56.7913,238608.0
2021-07-19 15:00:00,64.1,64.17,64.08,64.16,259245.0,56.7913,56.8534,56.7736,56.8445,259245.0
2021-07-19 15:10:00,64.16,64.19,64.08,64.09,216409.0,56.8445,56.8711,56.7736,56.7825,216409.0
2021-07-19 15:20:00,64.09,64.1,64.05,64.05,217748.0,56.7825,56.7913,56.747,56.747,217748.0
2021-07-19 15:30:00,64.06,64.12,64.05,64.12,270966.0,56.7559,56.8091,56.747,56.8091,270966.0
2021-07-19 15:40:00,64.13,64.16,64.09,64.14,262079.0,56.8179,56.8445,56.7825,56.8268,262079.0
2021-07-19 15:50:00,64.14,64.37,64.12,64.36,813781.0,56.8268,57.0306,56.8091,57.0217,813781.0
2021-07-20 09:30:00,64.08,64.08,63.88,63.93,472672.0,56.7736,56.7736,56.5964,56.6407,472672.0
2021-07-20 09:40:00,63.92,64.11,63.88,64.09,358510.0,56.6319,56.8002,56.5964,56.7825,358510.0
2021-07-20 09:50:00,64.09,64.19,64.02,64.16,5496264.0,56.7825,56.8711,56.7205,56.8445,5496264.0
2021-07-20 10:00:00,64.16,64.18,64.11,64.14,352937.0,56.8445,56.8622,56.8002,56.8268,352937.0
2021-07-20 10:10:00,64.13,64.3,64.13,64.3,113109.0,56.8179,56.9685,56.8179,56.9685,113109.0
2021-07-20 10:20:00,64.3,64.37,64.28,64.29,147183.0,56.9685,57.0306,56.9508,56.9597,147183.0
2021-07-20 10:30:00,64.29,64.3,64.22,64.23,95120.0,56.9597,56.9685,56.8977,56.9065,95120.0
2021-07-20 10:40:00,64.24,64.33,64.23,64.33,198542.0,56.9154,56.9951,56.9065,56.9951,198542.0
2021-07-20 10:50:00,64.32,64.37,64.29,64.36,214648.0,56.9863,57.0306,56.9597,57.0217,214648.0
2021-07-20 11:00:00,64.35,64.37,64.29,64.35,114488.0,57.0128,57.0306,56.9597,57.0128,114488.0
2021-07-20 11:10:00,64.35,64.43,64.35,64.41,193081.0,57.0128,57.0837,57.0128,57.066,193081.0
2021-07-20 11:20:00,64.41,64.43,64.33,64.34,241807.0,57.066,57.0837,56.9951,57.004,241807.0
2021-07-20 11:30:00,64.34,64.4,64.32,64.39,121697.0,57.004,57.0571,56.9863,57.0483,121697.0
2021-07-20 11:40:00,64.39,64.45,64.39,64.44,220539.0,57.0483,57.1014,57.0483,57.0926,220539.0
2021-07-20 11:50:00,64.45,64.48,64.43,64.47,91051.0,57.1014,57.128,57.0837,57.1192,91051.0
2021-07-20 12:00:00,64.48,64.53,64.45,64.47,162303.0,57.128,57.1723,57.1014,57.1192,162303.0
2021-07-20 12:10:00,64.48,64.49,64.43,64.45,72958.0,57.128,57.1369,57.0837,57.1014,72958.0
2021-07-20 12:20:00,64.45,64.45,64.39,64.44,71561.0,57.1014,57.1014,57.0483,57.0926,71561.0
2021-07-20 12:30:00,64.44,64.52,64.44,64.52,96653.0,57.0926,57.1635,57.0926,57.1635,96653.0
2021-07-20 12:40:00,64.52,64.55,64.5,64.53,321974.0,57.1635,57.19,57.1457,57.1723,321974.0
2021-07-20 12:50:00,64.53,64.59,64.53,64.58,377173.0,57.1723,57.2255,57.1723,57.2166,377173.0
2021-07-20 13:00:00,64.58,64.59,64.5,64.51,281328.0,57.2166,57.2255,57.1457,57.1546,281328.0
2021-07-20 13:10:00,64.51,64.56,64.49,64.51,194415.0,57.1546,57.1989,57.1369,57.1546,194415.0
2021-07-20 13:20:00,64.51,64.52,64.44,64.44,192373.0,57.1546,57.1635,57.0926,57.0926,192373.0
2021-07-20 13:30:00,64.45,64.49,64.43,64.49,274385.0,57.1014,57.1369,57.0837,57.1369,274385.0
2021-07-20 13:40:00,64.49,64.5,64.44,64.44,93568.0,57.1369,57.1457,57.0926,57.0926,93568.0
2021-07-20 13:50:00,64.44,64.49,64.43,64.49,639909.0,57.0926,57.1369,57.0837,57.1369,639909.0
2021-07-20 14:00:00,64.49,64.54,64.48,64.54,70983.0,57.1369,57.1812,57.128,57.1812,70983.0
2021-07-20 14:10:00,64.53,64.57,64.53,64.55,113994.0,57.1723,57.2078,57.1723,57.19,113994.0
2021-07-20 14:20:00,64.54,64.58,64.54,64.57,266879.0,57.1812,57.2166,57.1812,57.2078,266879.0
2021-07-20 14:30:00,64.57,64.6,64.57,64.58,219386.0,57.2078,57.2343,57.2078,57.2166,219386.0
2021-07-20 14:40:00,64.58,64.6,64.55,64.6,130460.0,57.2166,57.2343,57.19,57.2343,130460.0
2021-07-20 14:50:00,64.59,64.63,64.59,64.63,176757.0,57.2255,57.2609,57.2255,57.2609,176757.0
2021-07-20 15:00:00,64.62,64.67,64.62,64.66,192666.0,57.2521,57.2964,57.2521,57.2875,192666.0
2021-07-20 15:10:00,64.67,64.7,64.65,64.66,358711.0,57.2964,57.3229,57.2786,57.2875,358711.0
2021-07-20 15:20:00,64.66,64.69,64.64,64.69,308849.0,57.2875,57.3141,57.2698,57.3141,308849.0
2021-07-20 15:30:00,64.69,64.69,64.63,64.64,321035.0,57.3141,57.3141,57.2609,57.2698,321035.0
2021-07-20 15:40:00,64.65,64.66,64.62,64.63,362033.0,57.2786,57.2875,57.2521,57.2609,362033.0
2021-07-20 15:50:00,64.64,64.65,64.53,64.55,696911.0,57.2698,57.2786,57.1723,57.19,696911.0
2021-07-21 09:30:00,64.3,64.41,64.16,64.34,406131.0,56.9685,57.066,56.8445,57.004,406131.0
2021-07-21 09:40:00,64.34,64.45,64.3,64.44,120376.0,57.004,57.1014,56.9685,57.0926,120376.0
2021-07-21 09:50:00,64.46,64.58,64.46,64.54,227704.0,57.1103,57.2166,57.1103,57.1812,227704.0
2021-07-21 10:00:00,64.54,64.55,64.48,64.49,163646.0,57.1812,57.19,57.128,57.1369,163646.0
2021-07-21 10:10:00,64.48,64.55,64.48,64.51,220773.0,57.128,57.19,57.128,57.1546,220773.0
2021-07-21 10:20:00,64.52,64.55,64.47,64.47,66934.0,57.1635,57.19,57.1192,57.1192,66934.0
2021-07-21 10:30:00,64.46,64.52,64.42,64.52,71265.0,57.1103,57.1635,57.0749,57.1635,71265.0
2021-07-21 10:40:00,64.52,64.55,64.5,64.52,60312.0,57.1635,57.19,57.1457,57.1635,60312.0
2021-07-21 10:50:00,64.52,64.56,64.49,64.54,135081.0,57.1635,57.1989,57.1369,57.1812,135081.0
2021-07-21 11:00:00,64.54,64.59,64.53,64.58,112363.0,57.1812,57.2255,57.1723,57.2166,112363.0
2021-07-21 11:10:00,64.58,64.65,64.57,64.65,102806.0,57.2166,57.2786,57.2078,57.2786,102806.0
2021-07-21 11:20:00,64.65,64.67,64.6,64.61,197440.0,57.2786,57.2964,57.2343,57.2432,197440.0
2021-07-21 11:30:00,64.61,64.66,64.61,64.64,185786.0,57.2432,57.2875,57.2432,57.2698,185786.0
2021-07-21 11:40:00,64.63,64.67,64.63,64.67,120042.0,57.2609,57.2964,57.2609,57.2964,120042.0
2021-07-21 11:50:00,64.68,64.71,64.68,64.71,137111.0,57.3052,57.3318,57.3052,57.3318,137111.0
2021-07-21 12:00:00,64.7,64.76,64.69,64.76,78948.0,57.3229,57.3761,57.3141,57.3761,78948.0
2021-07-21 12:10:00,64.76,64.78,64.73,64.78,71220.0,57.3761,57.3938,57.3495,57.3938,71220.0
2021-07-21 12:20:00,64.78,64.8,64.75,64.79,46306.0,57.3938,57.4115,57.3672,57.4027,46306.0
2021-07-21 12:30:00,64.79,64.8,64.75,64.77,92101.0,57.4027,57.4115,57.3672,57.385,92101.0
2021-07-21 12:40:00,64.77,64.81,64.76,64.77,73466.0,57.385,57.4204,57.3761,57.385,73466.0
2021-07-21 12:50:00,64.76,64.77,64.74,64.74,43872.0,57.3761,57.385,57.3584,57.3584,43872.0
2021-07-21 13:00:00,64.74,64.82,64.74,64.8,127274.0,57.3584,57.4292,57.3584,57.4115,127274.0
2021-07-21 13:10:00,64.79,64.83,64.79,64.8,215035.0,57.4027,57.4381,57.4027,57.4115,215035.0
2021-07-21 13:20:00,64.8,64.84,64.8,64.81,53152.0,57.4115,57.447,57.4115,57.4204,53152.0
2021-07-21 13:30:00,64.82,64.83,64.8,64.81,64881.0,57.4292,57.4381,57.4115,57.4204,64881.0
2021-07-21 13:40:00,64.82,64.84,64.81,64.83,30468.0,57.4292,57.447,57.4204,57.4381,30468.0
2021-07-21 13:50:00,64.83,64.84,64.8,64.81,31636.0,57.4381,57.447,57.4115,57.4204,31636.0
2021-07-21 14:00:00,64.81,64.83,64.8,64.81,51334.0,57.4204,57.4381,57.4115,57.4204,51334.0
2021-07-21 14:10:00,64.81,64.81,64.77,64.78,59652.0,57.4204,57.4204,57.385,57.3938,59652.0
2021-07-21 14:20:00,64.78,64.8,64.77,64.78,66236.0,57.3938,57.4115,57.385,57.3938,66236.0
2021-07-21 14:30:00,64.79,64.82,64.78,64.8,180455.0,57.4027,57.4292,57.3938,57.4115,180455.0
2021-07-21 14:40:00,64.8,64.83,64.79,64.82,251172.0,57.4115,57.4381,57.4027,57.4292,251172.0
2021-07-21 14:50:00,64.82,64.85,64.81,64.85,154730.0,57.4292,57.4558,57.4204,57.4558,154730.0
2021-07-21 15:00:00,64.85,64.9,64.84,64.9,227908.0,57.4558,57.5001,57.447,57.5001,227908.0
2021-07-21 15:10:00,64.9,64.95,64.89,64.95,279182.0,57.5001,57.5444,57.4913,57.5444,279182.0
2021-07-21 15:20:00,64.94,64.95,64.91,64.93,291627.0,57.5356,57.5444,57.509,57.5267,291627.0
2021-07-21 15:30:00,64.93,64.95,64.91,64.93,75359.0,57.5267,57.5444,57.509,57.5267,75359.0
2021-07-21 15:40:00,64.93,64.94,64.86,64.87,221840.0,57.5267,57.5356,57.4647,57.4735,221840.0
2021-07-21 15:50:00,64.87,64.97,64.85,64.96,422193.0,57.4735,57.5621,57.4558,57.5533,422193.0
2021-07-22 09:30:00,65.17,65.17,65.02,65.09,237341.0,57.7393,57.7393,57.6064,57.6685,237341.0
2021-07-22 09:40:00,65.09,65.17,65.05,65.1,232295.0,57.6685,57.7393,57.633,57.6773,232295.0
2021-07-22 09:50:00,65.12,65.17,65.05,65.06,126082.0,57.695,57.7393,57.633,57.6419,126082.0
2021-07-22 10:00:00,65.07,65.12,64.99,64.99,94625.0,57.6507,57.695,57.5799,57.5799,94625.0
2021-07-22 10:10:00,64.99,65.07,64.97,65.06,79250.0,57.5799,57.6507,57.5621,57.6419,79250.0
2021-07-22 10:20:00,65.06,65.07,65.0,65.05,67088.0,57.6419,57.6507,57.5887,57.633,67088.0
2021-07-22 10:30:00,65.06,65.07,65.03,65.05,70041.0,57.6419,57.6507,57.6153,57.633,70041.0
2021-07-22 10:40:00,65.05,65.07,65.01,65.04,38820.0,57.633,57.6507,57.5976,57.6242,38820.0
2021-07-22 10:50:00,65.04,65.05,64.97,65.01,88955.0,57.6242,57.633,57.5621,57.5976,88955.0
2021-07-22 11:00:00,65.01,65.04,64.96,65.02,223444.0,57.5976,57.6242,57.5533,57.6064,223444.0
2021-07-22 11:10:00,65.02,65.02,64.98,65.0,66398.0,57.6064,57.6064,57.571,57.5887,66398.0
2021-07-22 11:20:00,65.0,65.02,64.96,65.0,266525.0,57.5887,57.6064,57.5533,57.5887,266525.0
2021-07-22 11:30:00,65.0,65.0,64.93,64.94,178182.0,57.5887,57.5887,57.5267,57.5356,178182.0
2021-07-22 11:40:00,64.95,64.95,64.85,64.91,181910.0,57.5444,57.5444,57.4558,57.509,181910.0
2021-07-22 11:50:00,64.92,64.94,64.89,64.91,147664.0,57.5178,57.5356,57.4913,57.509,147664.0
2021-07-22 12:00:00,64.92,64.93,64.85,64.85,97526.0,57.5178,57.5267,57.4558,57.4558,97526.0
2021-07-22 12:10:00,64.85,64.9,64.83,64.86,51876.0,57.4558,57.5001,57.4381,57.4647,51876.0
2021-07-22 12:20:00,64.85,64.9,64.81,64.89,41721.0,57.4558,57.5001,57.4204,57.4913,41721.0
2021-07-22 12:30:00,64.89,64.92,64.88,64.92,19663.0,57.4913,57.5178,57.4824,57.5178,19663.0
2021-07-22 12:40:00,64.92,64.96,64.9,64.94,58911.0,57.5178,57.5533,57.5001,57.5356,58911.0
2021-07-22 12:50:00,64.94,64.99,64.93,64.98,47685.0,57.5356,57.5799,57.5267,57.571,47685.0
2021-07-22 13:00:00,64.98,65.01,64.97,65.01,43127.0,57.571,57.5976,57.5621,57.5976,43127.0
2021-07-22 13:10:00,65.01,65.05,65.0,65.03,36816.0,57.5976,57.633,57.5887,57.6153,36816.0
2021-07-22 13:20:00,65.04,65.04,65.01,65.02,24944.0,57.6242,57.6242,57.5976,57.6064,24944.0
2021-07-22 13:30:00,65.02,65.06,65.02,65.05,28195.0,57.6064,57.6419,57.6064,57.633,28195.0
2021-07-22 13:40:00,65.06,65.07,65.03,65.03,48465.0,57.6419,57.6507,57.6153,57.6153,48465.0
2021-07-22 13:50:00,65.03,65.07,65.03,65.06,76629.0,57.6153,57.6507,57.6153,57.6419,76629.0
2021-07-22 14:00:00,65.07,65.08,65.05,65.05,133029.0,57.6507,57.6596,57.633,57.633,133029.0
2021-07-22 14:10:00,65.05,65.08,65.04,65.06,116751.0,57.633,57.6596,57.6242,57.6419,116751.0
2021-07-22 14:20:00,65.06,65.07,65.04,65.06,25401.0,57.6419,57.6507,57.6242,57.6419,25401.0
2021-07-22 14:30:00,65.06,65.08,65.06,65.08,29237.0,57.6419,57.6596,57.6419,57.6596,29237.0
2021-07-22 14:40:00,65.08,65.09,65.06,65.06,58398.0,57.6596,57.6685,57.6419,57.6419,58398.0
2021-07-22 14:50:00,65.07,65.12,65.06,65.12,126119.0,57.6507,57.695,57.6419,57.695,126119.0
2021-07-22 15:00:00,65.12,65.12,65.09,65.1,134242.0,57.695,57.695,57.6685,57.6773,134242.0
2021-07-22 15:10:00,65.1,65.1,65.08,65.09,89671.0,57.6773,57.6773,57.6596,57.6685,89671.0
2021-07-22 15:20:00,65.09,65.11,65.08,65.09,35704.0,57.6685,57.6862,57.6596,57.6685,35704.0
2021-07-22 15:30:00,65.09,65.1,65.06,65.06,156101.0,57.6685,57.6773,57.6419,57.6419,156101.0
2021-07-22 15:40:00,65.06,65.11,65.05,65.1,296401.0,57.6419,57.6862,57.633,57.6773,296401.0
2021-07-22 15:50:00,65.11,65.12,65.07,65.11,526693.0,57.6862,57.695,57.6507,57.6862,526693.0
2021-07-23 09:30:00,64.42,64.44,64.07,64.08,458492.0,57.0749,57.0926,56.7648,56.7736,458492.0
2021-07-23 09:40:00,64.09,64.18,64.05,64.12,422479.0,56.7825,56.8622,56.747,56.8091,422479.0
2021-07-23 09:50:00,64.11,64.11,63.99,64.05,212734.0,56.8002,56.8002,56.6939,56.747,212734.0
2021-07-23 10:00:00,64.04,64.13,64.03,64.06,343322.0,56.7382,56.8179,56.7293,56.7559,343322.0
2021-07-23 10:10:00,64.06,64.07,63.96,63.99,186714.0,56.7559,56.7648,56.6673,56.6939,186714.0
2021-07-23 10:20:00,63.99,64.02,63.9,64.02,200672.0,56.6939,56.7205,56.6141,56.7205,200672.0
2021-07-23 10:30:00,64.02,64.02,63.94,63.95,170896.0,56.7205,56.7205,56.6496,56.6584,170896.0
2021-07-23 10:40:00,63.94,63.96,63.88,63.95,103885.0,56.6496,56.6673,56.5964,56.6584,103885.0
2021-07-23 10:50:00,63.95,64.06,63.94,64.06,178294.0,56.6584,56.7559,56.6496,56.7559,178294.0
2021-07-23 11:00:00,64.06,64.07,63.98,63.98,193746.0,56.7559,56.7648,56.685,56.685,193746.0
2021-07-23 11:10:00,63.98,64.06,63.96,64.04,109351.0,56.685,56.7559,56.6673,56.7382,109351.0
2021-07-23 11:20:00,64.04,64.11,64.03,64.11,236459.0,56.7382,56.8002,56.7293,56.8002,236459.0
2021-07-23 11:30:00,64.12,64.12,64.04,64.06,134079.0,56.8091,56.8091,56.7382,56.7559,134079.0
2021-07-23 11:40:00,64.07,64.07,63.99,64.03,58670.0,56.7648,56.7648,56.6939,56.7293,58670.0
2021-07-23 11:50:00,64.03,64.04,63.98,64.0,46913.0,56.7293,56.7382,56.685,56.7027,46913.0
2021-07-23 12:00:00,64.0,64.02,63.98,64.0,102933.0,56.7027,56.7205,56.685,56.7027,102933.0
2021-07-23 12:10:00,64.01,64.05,64.01,64.04,107174.0,56.7116,56.747,56.7116,56.7382,107174.0
2021-07-23 12:20:00,64.04,64.06,64.03,64.04,41170.0,56.7382,56.7559,56.7293,56.7382,41170.0
2021-07-23 12:30:00,64.03,64.05,64.01,64.02,103789.0,56.7293,56.747,56.7116,56.7205,103789.0
2021-07-23 12:40:00,64.02,64.05,64.01,64.05,88369.0,56.7205,56.747,56.7116,56.747,88369.0
2021-07-23 12:50:00,64.05,64.06,64.02,64.06,88403.0,56.747,56.7559,56.7205,56.7559,88403.0
2021-07-23 13:00:00,64.06,64.1,64.05,64.08,83595.0,56.7559,56.7913,56.747,56.7736,83595.0
2021-07-23 13:10:00,64.09,64.1,64.08,64.1,53914.0,56.7825,56.7913,56.7736,56.7913,53914.0
2021-07-23 13:20:00,64.09,64.12,64.08,64.1,95863.0,56.7825,56.8091,56.7736,56.7913,95863.0
2021-07-23 13:30:00,64.1,64.11,64.07,64.08,84541.0,56.7913,56.8002,56.7648,56.7736,84541.0
2021-07-23 13:40:00,64.07,64.09,64.06,64.09,64118.0,56.7648,56.7825,56.7559,56.7825,64118.0
2021-07-23 13:50:00,64.09,64.09,64.07,64.08,96823.0,56.7825,56.7825,56.7648,56.7736,96823.0
2021-07-23 14:00:00,64.08,64.11,64.06,64.11,44174.0,56.7736,56.8002,56.7559,56.8002,44174.0
2021-07-23 14:10:00,64.1,64.14,64.1,64.11,100072.0,56.7913,56.8268,56.7913,56.8002,100072.0
2021-07-23 14:20:00,64.11,64.14,64.1,64.12,126466.0,56.8002,56.8268,56.7913,56.8091,126466.0
2021-07-23 14:30:00,64.12,64.13,64.08,64.08,69946.0,56.8091,56.8179,56.7736,56.7736,69946.0
2021-07-23 14:40:00,64.08,64.09,64.05,64.08,57468.0,56.7736,56.7825,56.747,56.7736,57468.0
2021-07-23 14:50:00,64.08,64.12,64.07,64.12,76654.0,56.7736,56.8091,56.7648,56.8091,76654.0
2021-07-23 15:00:00,64.12,64.13,64.08,64.11,77379.0,56.8091,56.8179,56.7736,56.8002,77379.0
2021-07-23 15:10:00,64.12,64.13,64.09,64.11,78721.0,56.8091,56.8179,56.7825,56.8002,78721.0
2021-07-23 15:20:00,64.12,64.15,64.1,64.14,153764.0,56.8091,56.8356,56.7913,56.8268,153764.0
2021-07-23 15:30:00,64.14,64.21,64.14,64.2,151574.0,56.8268,56.8888,56.8268,56.8799,151574.0
2021-07-23 15:40:00,64.2,64.21,64.17,64.21,137267.0,56.8799,56.8888,56.8534,56.8888,137267.0
2021-07-23 15:50:00,64.21,64.24,64.18,64.24,472687.0,56.8888,56.9154,56.8622,56.9154,472687.0
2021-07-26 09:30:00,63.01,63.11,62.89,63.09,493445.0,55.8256,55.9142,55.7193,55.8965,493445.0
2021-07-26 09:40:00,63.05,63.12,63.04,63.1,261764.0,55.8611,55.9231,55.8522,55.9054,261764.0
2021-07-26 09:50:00,63.11,63.28,63.11,63.28,392991.0,55.9142,56.0648,55.9142,56.0648,392991.0
2021-07-26 10:00:00,63.29,63.34,63.27,63.3,323712.0,56.0737,56.118,56.056,56.0826,323712.0
2021-07-26 10:10:00,63.31,63.39,63.26,63.37,283843.0,56.0914,56.1623,56.0471,56.1446,283843.0
2021-07-26 10:20:00,63.37,63.41,63.34,63.36,313842.0,56.1446,56.18,56.118,56.1357,313842.0
2021-07-26 10:30:00,63.36,63.37,63.24,63.29,507749.0,56.1357,56.1446,56.0294,56.0737,507749.0
2021-07-26 10:40:00,63.28,63.32,63.24,63.29,286379.0,56.0648,56.1003,56.0294,56.0737,286379.0
2021-07-26 10:50:00,63.29,63.33,63.22,63.25,358341.0,56.0737,56.1091,56.0117,56.0383,358341.0
2021-07-26 11:00:00,63.25,63.27,63.14,63.18,1289865.0,56.0383,56.056,55.9408,55.9762,1289865.0
2021-07-26 11:10:00,63.17,63.21,63.16,63.18,312264.0,55.9674,56.0028,55.9585,55.9762,312264.0
2021-07-26 11:20:00,63.18,63.19,63.12,63.15,346095.0,55.9762,55.9851,55.9231,55.9497,346095.0
2021-07-26 11:30:00,63.16,63.22,63.14,63.2,305233.0,55.9585,56.0117,55.9408,55.994,305233.0
2021-07-26 11:40:00,63.21,63.23,63.18,63.22,377144.0,56.0028,56.0205,55.9762,56.0117,377144.0
2021-07-26 11:50:00,63.22,63.24,63.15,63.15,137671.0,56.0117,56.0294,55.9497,55.9497,137671.0
2021-07-26 12:00:00,63.16,63.18,63.12,63.14,107179.0,55.9585,55.9762,55.9231,55.9408,107179.0
2021-07-26 12:10:00,63.13,63.13,63.06,63.09,249983.0,55.9319,55.9319,55.8699,55.8965,249983.0
2021-07-26 12:20:00,63.09,63.15,63.08,63.12,122486.0,55.8965,55.9497,55.8876,55.9231,122486.0
2021-07-26 12:30:00,63.11,63.12,63.04,63.04,274181.0,55.9142,55.9231,55.8522,55.8522,274181.0
2021-07-26 12:40:00,63.05,63.06,63.01,63.05,310410.0,55.8611,55.8699,55.8256,55.8611,310410.0
2021-07-26 12:50:00,63.05,63.11,63.04,63.11,324372.0,55.8611,55.9142,55.8522,55.9142,324372.0
2021-07-26 13:00:00,63.11,63.12,63.04,63.1,183713.0,55.9142,55.9231,55.8522,55.9054,183713.0
2021-07-26 13:10:00,63.09,63.09,63.05,63.05,115373.0,55.8965,55.8965,55.8611,55.8611,115373.0
2021-07-26 13:20:00,63.06,63.11,63.06,63.11,60821.0,55.8699,55.9142,55.8699,55.9142,60821.0
2021-07-26 13:30:00,63.11,63.13,63.1,63.11,132307.0,55.9142,55.9319,55.9054,55.9142,132307.0
2021-07-26 13:40:00,63.1,63.11,63.02,63.03,83635.0,55.9054,55.9142,55.8345,55.8433,83635.0
2021-07-26 13:50:00,63.03,63.04,63.0,63.01,54400.0,55.8433,55.8522,55.8168,55.8256,54400.0
2021-07-26 14:00:00,63.0,63.03,62.97,63.01,151568.0,55.8168,55.8433,55.7902,55.8256,151568.0
2021-07-26 14:10:00,63.02,63.04,62.97,63.01,388109.0,55.8345,55.8522,55.7902,55.8256,388109.0
2021-07-26 14:20:00,63.0,63.03,62.98,63.03,781190.0,55.8168,55.8433,55.799,55.8433,781190.0
2021-07-26 14:30:00,63.03,63.06,63.01,63.04,165336.0,55.8433,55.8699,55.8256,55.8522,165336.0
2021-07-26 14:40:00,63.05,63.05,63.01,63.02,110394.0,55.8611,55.8611,55.8256,55.8345,110394.0
2021-07-26 14:50:00,63.02,63.05,63.0,63.03,230162.0,55.8345,55.8611,55.8168,55.8433,230162.0
2021-07-26 15:00:00,63.03,63.05,62.98,62.99,492366.0,55.8433,55.8611,55.799,55.8079,492366.0
2021-07-26 15:10:00,62.99,63.02,62.97,62.98,354513.0,55.8079,55.8345,55.7902,55.799,354513.0
2021-07-26 15:20:00,62.98,63.07,62.97,63.05,187777.0,55.799,55.8788,55.7902,55.8611,187777.0
2021-07-26 15:30:00,63.05,63.06,63.0,63.05,147503.0,55.8611,55.8699,55.8168,55.8611,147503.0
2021-07-26 15:40:00,63.05,63.06,63.02,63.03,240608.0,55.8611,55.8699,55.8345,55.8433,240608.0
2021-07-26 15:50:00,63.04,63.18,63.03,63.17,808803.0,55.8522,55.9762,55.8433,55.9674,808803.0
2021-07-27 09:30:00,61.9,62.03,61.83,61.96,851136.0,54.8422,54.9574,54.7802,54.8953,851136.0
2021-07-27 09:40:00,61.96,62.03,61.79,62.0,860075.0,54.8953,54.9574,54.7447,54.9308,860075.0
2021-07-27 09:50:00,62.0,62.0,61.86,61.89,720477.0,54.9308,54.9308,54.8067,54.8333,720477.0
2021-07-27 10:00:00,61.88,61.94,61.76,61.79,624249.0,54.8245,54.8776,54.7181,54.7447,624249.0
2021-07-27 10:10:00,61.79,61.79,61.59,61.66,327235.0,54.7447,54.7447,54.5675,54.6296,327235.0
2021-07-27 10:20:00,61.66,61.78,61.61,61.74,180155.0,54.6296,54.7359,54.5853,54.7004,180155.0
2021-07-27 10:30:00,61.73,61.74,61.61,61.62,952503.0,54.6916,54.7004,54.5853,54.5941,952503.0
2021-07-27 10:40:00,61.63,61.68,61.57,61.6,315687.0,54.603,54.6473,54.5498,54.5764,315687.0
2021-07-27 10:50:00,61.59,61.7,61.51,61.65,381519.0,54.5675,54.665,54.4967,54.6207,381519.0
2021-07-27 11:00:00,61.65,61.75,61.62,61.64,510422.0,54.6207,54.7093,54.5941,54.6118,510422.0
2021-07-27 11:10:00,61.64,61.68,61.53,61.53,254640.0,54.6118,54.6473,54.5144,54.5144,254640.0
2021-07-27 11:20:00,61.54,61.58,61.48,61.57,475447.0,54.5232,54.5587,54.4701,54.5498,475447.0
2021-07-27 11:30:00,61.57,61.58,61.33,61.35,305175.0,54.5498,54.5587,54.3372,54.3549,305175.0
2021-07-27 11:40:00,61.34,61.45,61.3,61.42,338435.0,54.346,54.4435,54.3106,54.4169,338435.0
2021-07-27 11:50:00,61.43,61.54,61.42,61.52,506208.0,54.4258,54.5232,54.4169,54.5055,506208.0
2021-07-27 12:00:00,61.53,61.53,61.41,61.47,1201905.0,54.5144,54.5144,54.4081,54.4612,1201905.0
2021-07-27 12:10:00,61.46,61.46,61.35,61.39,682886.0,54.4524,54.4524,54.3549,54.3903,682886.0
2021-07-27 12:20:00,61.38,61.42,61.37,61.42,433283.0,54.3815,54.4169,54.3726,54.4169,433283.0
2021-07-27 12:30:00,61.42,61.43,61.36,61.37,193316.0,54.4169,54.4258,54.3638,54.3726,193316.0
2021-07-27 12:40:00,61.37,61.42,61.33,61.4,189153.0,54.3726,54.4169,54.3372,54.3992,189153.0
2021-07-27 12:50:00,61.4,61.43,61.31,61.33,409591.0,54.3992,54.4258,54.3195,54.3372,409591.0
2021-07-27 13:00:00,61.32,61.37,61.28,61.35,425051.0,54.3283,54.3726,54.2929,54.3549,425051.0
2021-07-27 13:10:00,61.35,61.37,61.27,61.29,355443.0,54.3549,54.3726,54.284,54.3017,355443.0
2021-07-27 13:20:00,61.29,61.29,61.19,61.27,430417.0,54.3017,54.3017,54.2131,54.284,430417.0
2021-07-27 13:30:00,61.27,61.36,61.26,61.36,725063.0,54.284,54.3638,54.2752,54.3638,725063.0
2021-07-27 13:40:00,61.35,61.43,61.35,61.42,791364.0,54.3549,54.4258,54.3549,54.4169,791364.0
2021-07-27 13:50:00,61.42,61.44,61.37,61.38,355254.0,54.4169,54.4346,54.3726,54.3815,355254.0
2021-07-27 14:00:00,61.38,61.42,61.36,61.4,381251.0,54.3815,54.4169,54.3638,54.3992,381251.0
2021-07-27 14:10:00,61.41,61.57,61.39,61.55,359184.0,54.4081,54.5498,54.3903,54.5321,359184.0
2021-07-27 14:20:00,61.55,61.61,61.53,61.57,660804.0,54.5321,54.5853,54.5144,54.5498,660804.0
2021-07-27 14:30:00,61.57,61.6,61.54,61.55,296551.0,54.5498,54.5764,54.5232,54.5321,296551.0
2021-07-27 14:40:00,61.55,61.65,61.55,61.65,340190.0,54.5321,54.6207,54.5321,54.6207,340190.0
2021-07-27 14:50:00,61.65,61.77,61.6,61.77,486788.0,54.6207,54.727,54.5764,54.727,486788.0
2021-07-27 15:00:00,61.77,61.84,61.76,61.84,547420.0,54.727,54.789,54.7181,54.789,547420.0
2021-07-27 15:10:00,61.84,61.84,61.7,61.72,622228.0,54.789,54.789,54.665,54.6827,622228.0
2021-07-27 15:20:00,61.72,61.8,61.71,61.77,592360.0,54.6827,54.7536,54.6739,54.727,592360.0
2021-07-27 15:30:00,61.77,61.82,61.71,61.74,845482.0,54.727,54.7713,54.6739,54.7004,845482.0
2021-07-27 15:40:00,61.73,61.83,61.72,61.83,510243.0,54.6916,54.7802,54.6827,54.7802,510243.0
2021-07-27 15:50:00,61.83,61.96,61.82,61.94,1166846.0,54.7802,54.8953,54.7713,54.8776,1166846.0
2021-07-28 09:30:00,62.6,62.81,62.57,62.65,1345610.0,55.4624,55.6484,55.4358,55.5067,1345610.0
2021-07-28 09:40:00,62.65,62.66,62.43,62.56,1017651.0,55.5067,55.5155,55.3118,55.4269,1017651.0
2021-07-28 09:50:00,62.55,62.71,62.53,62.69,399145.0,55.4181,55.5598,55.4004,55.5421,399145.0
2021-07-28 10:00:00,62.7,62.81,62.68,62.76,428945.0,55.551,55.6484,55.5333,55.6041,428945.0
2021-07-28 10:10:00,62.76,62.77,62.6,62.73,370261.0,55.6041,55.613,55.4624,55.5776,370261.0
2021-07-28 10:20:00,62.73,62.75,62.64,62.73,330486.0,55.5776,55.5953,55.4978,55.5776,330486.0
2021-07-28 10:30:00,62.73,62.83,62.73,62.79,306186.0,55.5776,55.6661,55.5776,55.6307,306186.0
2021-07-28 10:40:00,62.78,62.83,62.68,62.82,893560.0,55.6218,55.6661,55.5333,55.6573,893560.0
2021-07-28 10:50:00,62.82,62.9,62.82,62.85,481348.0,55.6573,55.7282,55.6573,55.6839,481348.0
2021-07-28 11:00:00,62.84,62.95,62.82,62.92,540132.0,55.675,55.7725,55.6573,55.7459,540132.0
2021-07-28 11:10:00,62.92,63.02,62.92,63.02,421928.0,55.7459,55.8345,55.7459,55.8345,421928.0
2021-07-28 11:20:00,63.01,63.03,62.93,62.93,228736.0,55.8256,55.8433,55.7547,55.7547,228736.0
2021-07-28 11:30:00,62.93,62.99,62.9,62.96,388057.0,55.7547,55.8079,55.7282,55.7813,388057.0
2021-07-28 11:40:00,62.96,63.03,62.94,63.0,489428.0,55.7813,55.8433,55.7636,55.8168,489428.0
2021-07-28 11:50:00,63.0,63.1,62.99,63.1,662178.0,55.8168,55.9054,55.8079,55.9054,662178.0
2021-07-28 12:00:00,63.1,63.1,63.03,63.04,1746265.0,55.9054,55.9054,55.8433,55.8522,1746265.0
2021-07-28 12:10:00,63.04,63.14,63.02,63.14,1053972.0,55.8522,55.9408,55.8345,55.9408,1053972.0
2021-07-28 12:20:00,63.14,63.15,63.04,63.07,167660.0,55.9408,55.9497,55.8522,55.8788,167660.0
2021-07-28 12:30:00,63.07,63.13,63.06,63.08,154704.0,55.8788,55.9319,55.8699,55.8876,154704.0
2021-07-28 12:40:00,63.09,63.12,63.07,63.09,143283.0,55.8965,55.9231,55.8788,55.8965,143283.0
2021-07-28 12:50:00,63.09,63.09,62.97,63.03,162605.0,55.8965,55.8965,55.7902,55.8433,162605.0
2021-07-28 13:00:00,63.03,63.11,63.02,63.05,130930.0,55.8433,55.9142,55.8345,55.8611,130930.0
2021-07-28 13:10:00,63.05,63.09,63.02,63.04,120439.0,55.8611,55.8965,55.8345,55.8522,120439.0
2021-07-28 13:20:00,63.04,63.04,62.93,62.94,106033.0,55.8522,55.8522,55.7547,55.7636,106033.0
2021-07-28 13:30:00,62.94,62.94,62.87,62.88,430725.0,55.7636,55.7636,55.7016,55.7104,430725.0
2021-07-28 13:40:00,62.88,62.95,62.88,62.95,271252.0,55.7104,55.7725,55.7104,55.7725,271252.0
2021-07-28 13:50:00,62.94,62.99,62.91,62.94,197008.0,55.7636,55.8079,55.737,55.7636,197008.0
2021-07-28 14:00:00,62.93,63.02,62.44,62.92,473281.0,55.7547,55.8345,55.3206,55.7459,473281.0
2021-07-28 14:10:00,62.91,63.11,62.9,63.04,170052.0,55.737,55.9142,55.7282,55.8522,170052.0
2021-07-28 14:20:00,63.04,63.16,63.02,63.12,156402.0,55.8522,55.9585,55.8345,55.9231,156402.0
2021-07-28 14:30:00,63.13,63.27,63.02,63.26,253448.0,55.9319,56.056,55.8345,56.0471,253448.0
2021-07-28 14:40:00,63.26,63.46,63.25,63.43,190279.0,56.0471,56.2243,56.0383,56.1977,190279.0
2021-07-28 14:50:00,63.43,63.45,63.33,63.37,203768.0,56.1977,56.2155,56.1091,56.1446,203768.0
2021-07-28 15:00:00,63.38,63.44,63.35,63.38,215688.0,56.1534,56.2066,56.1269,56.1534,215688.0
2021-07-28 15:10:00,63.39,63.44,63.32,63.43,221766.0,56.1623,56.2066,56.1003,56.1977,221766.0
2021-07-28 15:20:00,63.43,63.46,63.4,63.44,183386.0,56.1977,56.2243,56.1712,56.2066,183386.0
2021-07-28 15:30:00,63.45,63.55,63.43,63.45,390202.0,56.2155,56.3041,56.1977,56.2155,390202.0
2021-07-28 15:40:00,63.45,63.47,63.41,63.43,425985.0,56.2155,56.2332,56.18,56.1977,425985.0
2021-07-28 15:50:00,63.42,63.5,63.41,63.5,1196403.0,56.1889,56.2598,56.18,56.2598,1196403.0
2021-07-29 09:30:00,63.96,63.99,63.75,63.92,980537.0,56.6673,56.6939,56.4813,56.6319,980537.0
2021-07-29 09:40:00,63.91,63.93,63.71,63.77,480530.0,56.623,56.6407,56.4458,56.499,480530.0
2021-07-29 09:50:00,63.78,63.78,63.61,63.61,194374.0,56.5078,56.5078,56.3572,56.3572,194374.0
2021-07-29 10:00:00,63.6,63.66,63.54,63.65,414353.0,56.3484,56.4015,56.2952,56.3927,414353.0
2021-07-29 10:10:00,63.65,63.75,63.58,63.7,1063805.0,56.3927,56.4813,56.3306,56.437,1063805.0
2021-07-29 10:20:00,63.7,63.75,63.66,63.75,211736.0,56.437,56.4813,56.4015,56.4813,211736.0
2021-07-29 10:30:00,63.75,63.75,63.65,63.74,263972.0,56.4813,56.4813,56.3927,56.4724,263972.0
2021-07-29 10:40:00,63.75,63.81,63.73,63.79,176511.0,56.4813,56.5344,56.4635,56.5167,176511.0
2021-07-29 10:50:00,63.8,63.81,63.75,63.78,204779.0,56.5255,56.5344,56.4813,56.5078,204779.0
2021-07-29 11:00:00,63.79,63.87,63.77,63.86,140318.0,56.5167,56.5876,56.499,56.5787,140318.0
2021-07-29 11:10:00,63.86,63.92,63.84,63.92,260753.0,56.5787,56.6319,56.561,56.6319,260753.0
2021-07-29 11:20:00,63.91,63.92,63.85,63.87,245699.0,56.623,56.6319,56.5698,56.5876,245699.0
2021-07-29 11:30:00,63.87,63.89,63.77,63.78,194143.0,56.5876,56.6053,56.499,56.5078,194143.0
2021-07-29 11:40:00,63.77,63.84,63.77,63.82,331584.0,56.499,56.561,56.499,56.5433,331584.0
2021-07-29 11:50:00,63.82,63.82,63.75,63.76,359077.0,56.5433,56.5433,56.4813,56.4901,359077.0
2021-07-29 12:00:00,63.76,63.79,63.74,63.75,318729.0,56.4901,56.5167,56.4724,56.4813,318729.0
2021-07-29 12:10:00,63.75,63.84,63.75,63.84,243217.0,56.4813,56.561,56.4813,56.561,243217.0
2021-07-29 12:20:00,63.84,63.84,63.78,63.79,682024.0,56.561,56.561,56.5078,56.5167,682024.0
2021-07-29 12:30:00,63.79,63.79,63.74,63.74,299108.0,56.5167,56.5167,56.4724,56.4724,299108.0
2021-07-29 12:40:00,63.74,63.74,63.68,63.71,336150.0,56.4724,56.4724,56.4192,56.4458,336150.0
2021-07-29 12:50:00,63.71,63.74,63.7,63.73,154187.0,56.4458,56.4724,56.437,56.4635,154187.0
2021-07-29 13:00:00,63.73,63.81,63.72,63.79,418311.0,56.4635,56.5344,56.4547,56.5167,418311.0
2021-07-29 13:10:00,63.79,63.8,63.74,63.75,508372.0,56.5167,56.5255,56.4724,56.4813,508372.0
2021-07-29 13:20:00,63.75,63.8,63.74,63.8,102131.0,56.4813,56.5255,56.4724,56.5255,102131.0
2021-07-29 13:30:00,63.8,63.81,63.75,63.78,233847.0,56.5255,56.5344,56.4813,56.5078,233847.0
2021-07-29 13:40:00,63.78,63.79,63.76,63.79,125619.0,56.5078,56.5167,56.4901,56.5167,125619.0
2021-07-29 13:50:00,63.79,63.79,63.75,63.79,142808.0,56.5167,56.5167,56.4813,56.5167,142808.0
2021-07-29 14:00:00,63.79,63.81,63.78,63.8,157544.0,56.5167,56.5344,56.5078,56.5255,157544.0
2021-07-29 14:10:00,63.8,63.83,63.76,63.79,310253.0,56.5255,56.5521,56.4901,56.5167,310253.0
2021-07-29 14:20:00,63.79,63.82,63.78,63.81,199785.0,56.5167,56.5433,56.5078,56.5344,199785.0
2021-07-29 14:30:00,63.82,63.84,63.77,63.78,461716.0,56.5433,56.561,56.499,56.5078,461716.0
2021-07-29 14:40:00,63.77,63.79,63.75,63.76,580902.0,56.499,56.5167,56.4813,56.4901,580902.0
2021-07-29 14:50:00,63.76,63.79,63.71,63.73,468190.0,56.4901,56.5167,56.4458,56.4635,468190.0
2021-07-29 15:00:00,63.73,63.75,63.7,63.75,124248.0,56.4635,56.4813,56.437,56.4813,124248.0
2021-07-29 15:10:00,63.75,63.76,63.7,63.74,163225.0,56.4813,56.4901,56.437,56.4724,163225.0
2021-07-29 15:20:00,63.74,63.75,63.7,63.7,140371.0,56.4724,56.4813,56.437,56.437,140371.0
2021-07-29 15:30:00,63.71,63.77,63.7,63.75,87347.0,56.4458,56.499,56.437,56.4813,87347.0
2021-07-29 15:40:00,63.75,63.77,63.72,63.73,218989.0,56.4813,56.499,56.4547,56.4635,218989.0
2021-07-29 15:50:00,63.72,63.81,63.71,63.76,791276.0,56.4547,56.5344,56.4458,56.4901,791276.0
2021-07-30 09:30:00,63.04,63.3,63.01,63.29,337361.0,55.8522,56.0826,55.8256,56.0737,337361.0
2021-07-30 09:40:00,63.29,63.42,63.23,63.4,310692.0,56.0737,56.1889,56.0205,56.1712,310692.0
2021-07-30 09:50:00,63.4,63.46,63.38,63.38,209225.0,56.1712,56.2243,56.1534,56.1534,209225.0
2021-07-30 10:00:00,63.39,63.5,63.36,63.47,247410.0,56.1623,56.2598,56.1357,56.2332,247410.0
2021-07-30 10:10:00,63.46,63.48,63.27,63.29,180582.0,56.2243,56.242,56.056,56.0737,180582.0
2021-07-30 10:20:00,63.29,63.36,63.29,63.32,134912.0,56.0737,56.1357,56.0737,56.1003,134912.0
2021-07-30 10:30:00,63.31,63.33,63.23,63.27,141472.0,56.0914,56.1091,56.0205,56.056,141472.0
2021-07-30 10:40:00,63.27,63.33,63.26,63.29,128564.0,56.056,56.1091,56.0471,56.0737,128564.0
2021-07-30 10:50:00,63.29,63.39,63.29,63.32,215382.0,56.0737,56.1623,56.0737,56.1003,215382.0
2021-07-30 11:00:00,63.31,63.32,63.23,63.32,217593.0,56.0914,56.1003,56.0205,56.1003,217593.0
2021-07-30 11:10:00,63.33,63.35,63.27,63.33,150339.0,56.1091,56.1269,56.056,56.1091,150339.0
2021-07-30 11:20:00,63.33,63.34,63.28,63.3,209358.0,56.1091,56.118,56.0648,56.0826,209358.0
2021-07-30 11:30:00,63.31,63.36,63.26,63.29,133284.0,56.0914,56.1357,56.0471,56.0737,133284.0
2021-07-30 11:40:00,63.29,63.36,63.28,63.31,63108.0,56.0737,56.1357,56.0648,56.0914,63108.0
2021-07-30 11:50:00,63.31,63.35,63.3,63.31,44731.0,56.0914,56.1269,56.0826,56.0914,44731.0
2021-07-30 12:00:00,63.32,63.36,63.31,63.35,71531.0,56.1003,56.1357,56.0914,56.1269,71531.0
2021-07-30 12:10:00,63.35,63.4,63.33,63.38,60692.0,56.1269,56.1712,56.1091,56.1534,60692.0
2021-07-30 12:20:00,63.37,63.38,63.35,63.37,69739.0,56.1446,56.1534,56.1269,56.1446,69739.0
2021-07-30 12:30:00,63.37,63.43,63.36,63.39,60461.0,56.1446,56.1977,56.1357,56.1623,60461.0
2021-07-30 12:40:00,63.39,63.41,63.35,63.37,47718.0,56.1623,56.18,56.1269,56.1446,47718.0
2021-07-30 12:50:00,63.37,63.39,63.34,63.36,27287.0,56.1446,56.1623,56.118,56.1357,27287.0
2021-07-30 13:00:00,63.36,63.36,63.29,63.32,119126.0,56.1357,56.1357,56.0737,56.1003,119126.0
2021-07-30 13:10:00,63.32,63.32,63.27,63.29,333658.0,56.1003,56.1003,56.056,56.0737,333658.0
2021-07-30 13:20:00,63.3,63.3,63.26,63.27,69011.0,56.0826,56.0826,56.0471,56.056,69011.0
2021-07-30 13:30:00,63.27,63.32,63.26,63.3,44049.0,56.056,56.1003,56.0471,56.0826,44049.0
2021-07-30 13:40:00,63.3,63.32,63.24,63.25,71772.0,56.0826,56.1003,56.0294,56.0383,71772.0
2021-07-30 13:50:00,63.25,63.25,63.17,63.21,242838.0,56.0383,56.0383,55.9674,56.0028,242838.0
2021-07-30 14:00:00,63.21,63.22,63.18,63.22,75900.0,56.0028,56.0117,55.9762,56.0117,75900.0
2021-07-30 14:10:00,63.22,63.22,63.14,63.16,213760.0,56.0117,56.0117,55.9408,55.9585,213760.0
2021-07-30 14:20:00,63.16,63.18,63.09,63.1,287216.0,55.9585,55.9762,55.8965,55.9054,287216.0
2021-07-30 14:30:00,63.1,63.12,63.0,63.06,7397928.0,55.9054,55.9231,55.8168,55.8699,7397928.0
2021-07-30 14:40:00,63.05,63.09,63.03,63.07,1359623.0,55.8611,55.8965,55.8433,55.8788,1359623.0
2021-07-30 14:50:00,63.07,63.12,63.06,63.08,593417.0,55.8788,55.9231,55.8699,55.8876,593417.0
2021-07-30 15:00:00,63.08,63.18,63.08,63.14,619396.0,55.8876,55.9762,55.8876,55.9408,619396.0
2021-07-30 15:10:00,63.14,63.16,63.12,63.13,567013.0,55.9408,55.9585,55.9231,55.9319,567013.0
2021-07-30 15:20:00,63.13,63.15,63.09,63.15,309519.0,55.9319,55.9497,55.8965,55.9497,309519.0
2021-07-30 15:30:00,63.15,63.17,63.1,63.11,288364.0,55.9497,55.9674,55.9054,55.9142,288364.0
2021-07-30 15:40:00,63.11,63.14,63.06,63.14,658992.0,55.9142,55.9408,55.8699,55.9408,658992.0
2021-07-30 15:50:00,63.14,63.22,63.13,63.19,1255264.0,55.9408,56.0117,55.9319,55.9851,1255264.0
2021-08-02 09:30:00,63.69,63.8,63.67,63.77,589289.0,56.4281,56.5255,56.4104,56.499,589289.0
2021-08-02 09:40:00,63.76,63.79,63.69,63.73,267634.0,56.4901,56.5167,56.4281,56.4635,267634.0
2021-08-02 09:50:00,63.74,63.77,63.64,63.75,136600.0,56.4724,56.499,56.3838,56.4813,136600.0
2021-08-02 10:00:00,63.75,63.85,63.74,63.82,236845.0,56.4813,56.5698,56.4724,56.5433,236845.0
2021-08-02 10:10:00,63.81,63.88,63.8,63.86,184737.0,56.5344,56.5964,56.5255,56.5787,184737.0
2021-08-02 10:20:00,63.86,63.9,63.83,63.89,291333.0,56.5787,56.6141,56.5521,56.6053,291333.0
2021-08-02 10:30:00,63.89,63.94,63.83,63.84,332544.0,56.6053,56.6496,56.5521,56.561,332544.0
2021-08-02 10:40:00,63.85,63.85,63.79,63.84,241256.0,56.5698,56.5698,56.5167,56.561,241256.0
2021-08-02 10:50:00,63.84,63.91,63.81,63.89,298459.0,56.561,56.623,56.5344,56.6053,298459.0
2021-08-02 11:00:00,63.9,63.94,63.86,63.86,223825.0,56.6141,56.6496,56.5787,56.5787,223825.0
2021-08-02 11:10:00,63.87,63.92,63.86,63.89,108208.0,56.5876,56.6319,56.5787,56.6053,108208.0
2021-08-02 11:20:00,63.89,63.95,63.88,63.91,169521.0,56.6053,56.6584,56.5964,56.623,169521.0
2021-08-02 11:30:00,63.92,63.93,63.86,63.87,82923.0,56.6319,56.6407,56.5787,56.5876,82923.0
2021-08-02 11:40:00,63.87,63.89,63.82,63.86,109353.0,56.5876,56.6053,56.5433,56.5787,109353.0
2021-08-02 11:50:00,63.86,63.87,63.77,63.77,98912.0,56.5787,56.5876,56.499,56.499,98912.0
2021-08-02 12:00:00,63.77,63.78,63.62,63.63,122290.0,56.499,56.5078,56.3661,56.3749,122290.0
2021-08-02 12:10:00,63.62,63.72,63.62,63.72,137316.0,56.3661,56.4547,56.3661,56.4547,137316.0
2021-08-02 12:20:00,63.73,63.76,63.69,63.74,47149.0,56.4635,56.4901,56.4281,56.4724,47149.0
2021-08-02 12:30:00,63.74,63.85,63.73,63.85,54423.0,56.4724,56.5698,56.4635,56.5698,54423.0
2021-08-02 12:40:00,63.85,63.86,63.81,63.83,159907.0,56.5698,56.5787,56.5344,56.5521,159907.0
2021-08-02 12:50:00,63.83,63.85,63.78,63.8,42531.0,56.5521,56.5698,56.5078,56.5255,42531.0
2021-08-02 13:00:00,63.81,63.82,63.76,63.77,106504.0,56.5344,56.5433,56.4901,56.499,106504.0
2021-08-02 13:10:00,63.78,63.83,63.77,63.82,120181.0,56.5078,56.5521,56.499,56.5433,120181.0
2021-08-02 13:20:00,63.82,63.86,63.81,63.82,67621.0,56.5433,56.5787,56.5344,56.5433,67621.0
2021-08-02 13:30:00,63.81,63.83,63.77,63.78,84230.0,56.5344,56.5521,56.499,56.5078,84230.0
2021-08-02 13:40:00,63.78,63.78,63.71,63.74,72560.0,56.5078,56.5078,56.4458,56.4724,72560.0
2021-08-02 13:50:00,63.74,63.77,63.7,63.74,86805.0,56.4724,56.499,56.437,56.4724,86805.0
2021-08-02 14:00:00,63.74,63.75,63.7,63.73,163598.0,56.4724,56.4813,56.437,56.4635,163598.0
2021-08-02 14:10:00,63.72,63.75,63.71,63.72,57280.0,56.4547,56.4813,56.4458,56.4547,57280.0
2021-08-02 14:20:00,63.71,63.72,63.68,63.69,780094.0,56.4458,56.4547,56.4192,56.4281,780094.0
2021-08-02 14:30:00,63.69,63.73,63.68,63.73,76689.0,56.4281,56.4635,56.4192,56.4635,76689.0
2021-08-02 14:40:00,63.73,63.74,63.68,63.69,96921.0,56.4635,56.4724,56.4192,56.4281,96921.0
2021-08-02 14:50:00,63.68,63.72,63.67,63.69,46965.0,56.4192,56.4547,56.4104,56.4281,46965.0
2021-08-02 15:00:00,63.68,63.71,63.65,63.66,86561.0,56.4192,56.4458,56.3927,56.4015,86561.0
2021-08-02 15:10:00,63.66,63.68,63.63,63.65,79483.0,56.4015,56.4192,56.3749,56.3927,79483.0
2021-08-02 15:20:00,63.65,63.66,63.6,63.62,228849.0,56.3927,56.4015,56.3484,56.3661,228849.0
2021-08-02 15:30:00,63.61,63.62,63.56,63.58,196305.0,56.3572,56.3661,56.3129,56.3306,196305.0
2021-08-02 15:40:00,63.58,63.59,63.56,63.57,181071.0,56.3306,56.3395,56.3129,56.3218,181071.0
2021-08-02 15:50:00,63.57,63.64,63.55,63.64,524428.0,56.3218,56.3838,56.3041,56.3838,524428.0
2021-08-03 09:30:00,63.54,63.59,63.42,63.43,244461.0,56.2952,56.3395,56.1889,56.1977,244461.0
2021-08-03 09:40:00,63.42,63.5,63.37,63.42,186405.0,56.1889,56.2598,56.1446,56.1889,186405.0
2021-08-03 09:50:00,63.41,63.42,63.28,63.3,230863.0,56.18,56.1889,56.0648,56.0826,230863.0
2021-08-03 10:00:00,63.3,63.4,63.29,63.34,208555.0,56.0826,56.1712,56.0737,56.118,208555.0
2021-08-03 10:10:00,63.34,63.46,63.31,63.45,187635.0,56.118,56.2243,56.0914,56.2155,187635.0
2021-08-03 10:20:00,63.45,63.48,63.41,63.48,166148.0,56.2155,56.242,56.18,56.242,166148.0
2021-08-03 10:30:00,63.47,63.48,63.36,63.44,138523.0,56.2332,56.242,56.1357,56.2066,138523.0
2021-08-03 10:40:00,63.44,63.57,63.44,63.57,266122.0,56.2066,56.3218,56.2066,56.3218,266122.0
2021-08-03 10:50:00,63.57,63.58,63.5,63.53,330951.0,56.3218,56.3306,56.2598,56.2863,330951.0
2021-08-03 11:00:00,63.52,63.58,63.52,63.56,85431.0,56.2775,56.3306,56.2775,56.3129,85431.0
2021-08-03 11:10:00,63.56,63.57,63.46,63.47,287293.0,56.3129,56.3218,56.2243,56.2332,287293.0
2021-08-03 11:20:00,63.46,63.53,63.45,63.52,114850.0,56.2243,56.2863,56.2155,56.2775,114850.0
2021-08-03 11:30:00,63.52,63.57,63.49,63.56,152263.0,56.2775,56.3218,56.2509,56.3129,152263.0
2021-08-03 11:40:00,63.55,63.67,63.55,63.64,117067.0,56.3041,56.4104,56.3041,56.3838,117067.0
2021-08-03 11:50:00,63.65,63.7,63.64,63.68,101833.0,56.3927,56.437,56.3838,56.4192,101833.0
2021-08-03 12:00:00,63.69,63.71,63.66,63.7,112368.0,56.4281,56.4458,56.4015,56.437,112368.0
2021-08-03 12:10:00,63.7,63.72,63.66,63.67,57259.0,56.437,56.4547,56.4015,56.4104,57259.0
2021-08-03 12:20:00,63.67,63.7,63.65,63.69,179876.0,56.4104,56.437,56.3927,56.4281,179876.0
2021-08-03 12:30:00,63.7,63.72,63.67,63.69,42401.0,56.437,56.4547,56.4104,56.4281,42401.0
2021-08-03 12:40:00,63.7,63.7,63.66,63.69,39157.0,56.437,56.437,56.4015,56.4281,39157.0
2021-08-03 12:50:00,63.69,63.73,63.66,63.71,114722.0,56.4281,56.4635,56.4015,56.4458,114722.0
2021-08-03 13:00:00,63.71,63.77,63.7,63.75,94013.0,56.4458,56.499,56.437,56.4813,94013.0
2021-08-03 13:10:00,63.75,63.78,63.72,63.74,64185.0,56.4813,56.5078,56.4547,56.4724,64185.0
2021-08-03 13:20:00,63.74,63.75,63.7,63.72,88484.0,56.4724,56.4813,56.437,56.4547,88484.0
2021-08-03 13:30:00,63.72,63.75,63.71,63.75,69163.0,56.4547,56.4813,56.4458,56.4813,69163.0
2021-08-03 13:40:00,63.75,63.75,63.71,63.72,197902.0,56.4813,56.4813,56.4458,56.4547,197902.0
2021-08-03 13:50:00,63.72,63.76,63.71,63.72,80585.0,56.4547,56.4901,56.4458,56.4547,80585.0
2021-08-03 14:00:00,63.72,63.75,63.67,63.75,181069.0,56.4547,56.4813,56.4104,56.4813,181069.0
2021-08-03 14:10:00,63.75,63.81,63.74,63.8,210229.0,56.4813,56.5344,56.4724,56.5255,210229.0
2021-08-03 14:20:00,63.8,63.82,63.77,63.8,92639.0,56.5255,56.5433,56.499,56.5255,92639.0
2021-08-03 14:30:00,63.8,63.81,63.79,63.8,68661.0,56.5255,56.5344,56.5167,56.5255,68661.0
2021-08-03 14:40:00,63.8,63.84,63.78,63.78,139072.0,56.5255,56.561,56.5078,56.5078,139072.0
2021-08-03 14:50:00,63.78,63.84,63.78,63.8,82598.0,56.5078,56.561,56.5078,56.5255,82598.0
2021-08-03 15:00:00,63.81,63.87,63.8,63.87,49146.0,56.5344,56.5876,56.5255,56.5876,49146.0
2021-08-03 15:10:00,63.87,63.89,63.84,63.87,108987.0,56.5876,56.6053,56.561,56.5876,108987.0
2021-08-03 15:20:00,63.88,63.91,63.86,63.91,106829.0,56.5964,56.623,56.5787,56.623,106829.0
2021-08-03 15:30:00,63.9,63.92,63.88,63.89,102129.0,56.6141,56.6319,56.5964,56.6053,102129.0
2021-08-03 15:40:00,63.88,63.91,63.87,63.88,198244.0,56.5964,56.623,56.5876,56.5964,198244.0
2021-08-03 15:50:00,63.88,63.92,63.86,63.92,406798.0,56.5964,56.6319,56.5787,56.6319,406798.0
2021-08-04 09:30:00,64.31,64.5,64.27,64.47,377491.0,56.9774,57.1457,56.942,57.1192,377491.0
2021-08-04 09:40:00,64.46,64.55,64.45,64.54,204003.0,57.1103,57.19,57.1014,57.1812,204003.0
2021-08-04 09:50:00,64.53,64.56,64.47,64.51,177128.0,57.1723,57.1989,57.1192,57.1546,177128.0
2021-08-04 10:00:00,64.51,64.51,64.33,64.39,375988.0,57.1546,57.1546,56.9951,57.0483,375988.0
2021-08-04 10:10:00,64.4,64.43,64.32,64.33,249766.0,57.0571,57.0837,56.9863,56.9951,249766.0
2021-08-04 10:20:00,64.33,64.33,64.23,64.25,130955.0,56.9951,56.9951,56.9065,56.9242,130955.0
2021-08-04 10:30:00,64.25,64.25,64.15,64.22,270626.0,56.9242,56.9242,56.8356,56.8977,270626.0
2021-08-04 10:40:00,64.22,64.29,64.21,64.26,97203.0,56.8977,56.9597,56.8888,56.9331,97203.0
2021-08-04 10:50:00,64.26,64.26,64.19,64.25,138146.0,56.9331,56.9331,56.8711,56.9242,138146.0
2021-08-04 11:00:00,64.26,64.26,64.2,64.21,297026.0,56.9331,56.9331,56.8799,56.8888,297026.0
2021-08-04 11:10:00,64.22,64.23,64.15,64.16,73521.0,56.8977,56.9065,56.8356,56.8445,73521.0
2021-08-04 11:20:00,64.16,64.16,64.09,64.12,106649.0,56.8445,56.8445,56.7825,56.8091,106649.0
2021-08-04 11:30:00,64.12,64.13,64.06,64.07,136781.0,56.8091,56.8179,56.7559,56.7648,136781.0
2021-08-04 11:40:00,64.08,64.1,64.03,64.1,100202.0,56.7736,56.7913,56.7293,56.7913,100202.0
2021-08-04 11:50:00,64.09,64.12,64.05,64.12,54553.0,56.7825,56.8091,56.747,56.8091,54553.0
2021-08-04 12:00:00,64.11,64.13,64.08,64.12,70590.0,56.8002,56.8179,56.7736,56.8091,70590.0
2021-08-04 12:10:00,64.12,64.16,64.1,64.11,78473.0,56.8091,56.8445,56.7913,56.8002,78473.0
2021-08-04 12:20:00,64.12,64.14,64.1,64.14,75521.0,56.8091,56.8268,56.7913,56.8268,75521.0
2021-08-04 12:30:00,64.14,64.16,64.11,64.14,79324.0,56.8268,56.8445,56.8002,56.8268,79324.0
2021-08-04 12:40:00,64.14,64.16,64.12,64.14,92388.0,56.8268,56.8445,56.8091,56.8268,92388.0
2021-08-04 12:50:00,64.14,64.16,64.13,64.16,37887.0,56.8268,56.8445,56.8179,56.8445,37887.0
2021-08-04 13:00:00,64.16,64.21,64.16,64.2,36589.0,56.8445,56.8888,56.8445,56.8799,36589.0
2021-08-04 13:10:00,64.2,64.21,64.18,64.2,219152.0,56.8799,56.8888,56.8622,56.8799,219152.0
2021-08-04 13:20:00,64.2,64.22,64.19,64.21,36958.0,56.8799,56.8977,56.8711,56.8888,36958.0
2021-08-04 13:30:00,64.21,64.25,64.21,64.22,86972.0,56.8888,56.9242,56.8888,56.8977,86972.0
2021-08-04 13:40:00,64.22,64.27,64.21,64.27,58849.0,56.8977,56.942,56.8888,56.942,58849.0
2021-08-04 13:50:00,64.26,64.27,64.25,64.25,65853.0,56.9331,56.942,56.9242,56.9242,65853.0
2021-08-04 14:00:00,64.26,64.28,64.23,64.27,84367.0,56.9331,56.9508,56.9065,56.942,84367.0
2021-08-04 14:10:00,64.26,64.31,64.26,64.27,57393.0,56.9331,56.9774,56.9331,56.942,57393.0
2021-08-04 14:20:00,64.27,64.29,64.25,64.27,58319.0,56.942,56.9597,56.9242,56.942,58319.0
2021-08-04 14:30:00,64.27,64.27,64.24,64.27,51375.0,56.942,56.942,56.9154,56.942,51375.0
2021-08-04 14:40:00,64.26,64.27,64.22,64.23,111470.0,56.9331,56.942,56.8977,56.9065,111470.0
2021-08-04 14:50:00,64.22,64.23,64.19,64.22,46917.0,56.8977,56.9065,56.8711,56.8977,46917.0
2021-08-04 15:00:00,64.21,64.24,64.2,64.21,43105.0,56.8888,56.9154,56.8799,56.8888,43105.0
2021-08-04 15:10:00,64.21,64.22,64.18,64.2,47633.0,56.8888,56.8977,56.8622,56.8799,47633.0
2021-08-04 15:20:00,64.2,64.26,64.19,64.24,110767.0,56.8799,56.9331,56.8711,56.9154,110767.0
2021-08-04 15:30:00,64.25,64.28,64.23,64.25,67080.0,56.9242,56.9508,56.9065,56.9242,67080.0
2021-08-04 15:40:00,64.25,64.26,64.22,64.23,865467.0,56.9242,56.9331,56.8977,56.9065,865467.0
2021-08-04 15:50:00,64.23,64.24,64.15,64.16,1130990.0,56.9065,56.9154,56.8356,56.8445,1130990.0
2021-08-05 09:30:00,64.1,64.16,64.04,64.14,219731.0,56.7913,56.8445,56.7382,56.8268,219731.0
2021-08-05 09:40:00,64.14,64.15,64.08,64.1,195194.0,56.8268,56.8356,56.7736,56.7913,195194.0
2021-08-05 09:50:00,64.1,64.17,64.07,64.16,151703.0,56.7913,56.8534,56.7648,56.8445,151703.0
2021-08-05 10:00:00,64.15,64.19,64.11,64.15,122069.0,56.8356,56.8711,56.8002,56.8356,122069.0
2021-08-05 10:10:00,64.15,64.2,64.13,64.2,148805.0,56.8356,56.8799,56.8179,56.8799,148805.0
2021-08-05 10:20:00,64.2,64.23,64.16,64.21,207298.0,56.8799,56.9065,56.8445,56.8888,207298.0
2021-08-05 10:30:00,64.22,64.26,64.2,64.22,167427.0,56.8977,56.9331,56.8799,56.8977,167427.0
2021-08-05 10:40:00,64.21,64.23,64.15,64.22,85978.0,56.8888,56.9065,56.8356,56.8977,85978.0
2021-08-05 10:50:00,64.23,64.28,64.21,64.24,232103.0,56.9065,56.9508,56.8888,56.9154,232103.0
2021-08-05 11:00:00,64.24,64.29,64.24,64.28,97272.0,56.9154,56.9597,56.9154,56.9508,97272.0
2021-08-05 11:10:00,64.28,64.29,64.23,64.26,137200.0,56.9508,56.9597,56.9065,56.9331,137200.0
2021-08-05 11:20:00,64.26,64.27,64.21,64.24,114631.0,56.9331,56.942,56.8888,56.9154,114631.0
2021-08-05 11:30:00,64.25,64.28,64.22,64.22,140539.0,56.9242,56.9508,56.8977,56.8977,140539.0
2021-08-05 11:40:00,64.22,64.23,64.2,64.21,72113.0,56.8977,56.9065,56.8799,56.8888,72113.0
2021-08-05 11:50:00,64.21,64.22,64.19,64.2,162950.0,56.8888,56.8977,56.8711,56.8799,162950.0
2021-08-05 12:00:00,64.2,64.21,64.15,64.17,168734.0,56.8799,56.8888,56.8356,56.8534,168734.0
2021-08-05 12:10:00,64.18,64.2,64.16,64.18,76121.0,56.8622,56.8799,56.8445,56.8622,76121.0
2021-08-05 12:20:00,64.18,64.18,64.15,64.17,65273.0,56.8622,56.8622,56.8356,56.8534,65273.0
2021-08-05 12:30:00,64.17,64.19,64.16,64.16,34644.0,56.8534,56.8711,56.8445,56.8445,34644.0
2021-08-05 12:40:00,64.16,64.19,64.15,64.18,47247.0,56.8445,56.8711,56.8356,56.8622,47247.0
2021-08-05 12:50:00,64.19,64.19,64.15,64.17,112658.0,56.8711,56.8711,56.8356,56.8534,112658.0
2021-08-05 13:00:00,64.17,64.18,64.12,64.14,95646.0,56.8534,56.8622,56.8091,56.8268,95646.0
2021-08-05 13:10:00,64.15,64.15,64.12,64.13,60495.0,56.8356,56.8356,56.8091,56.8179,60495.0
2021-08-05 13:20:00,64.13,64.15,64.12,64.14,80249.0,56.8179,56.8356,56.8091,56.8268,80249.0
2021-08-05 13:30:00,64.14,64.15,64.13,64.14,165935.0,56.8268,56.8356,56.8179,56.8268,165935.0
2021-08-05 13:40:00,64.14,64.15,64.12,64.14,67026.0,56.8268,56.8356,56.8091,56.8268,67026.0
2021-08-05 13:50:00,64.13,64.14,64.11,64.14,92172.0,56.8179,56.8268,56.8002,56.8268,92172.0
2021-08-05 14:00:00,64.14,64.16,64.11,64.13,73200.0,56.8268,56.8445,56.8002,56.8179,73200.0
2021-08-05 14:10:00,64.13,64.14,64.11,64.12,83254.0,56.8179,56.8268,56.8002,56.8091,83254.0
2021-08-05 14:20:00,64.12,64.13,64.1,64.1,110952.0,56.8091,56.8179,56.7913,56.7913,110952.0
2021-08-05 14:30:00,64.1,64.12,64.08,64.09,132680.0,56.7913,56.8091,56.7736,56.7825,132680.0
2021-08-05 14:40:00,64.09,64.11,64.08,64.1,73151.0,56.7825,56.8002,56.7736,56.7913,73151.0
2021-08-05 14:50:00,64.1,64.12,64.09,64.12,106134.0,56.7913,56.8091,56.7825,56.8091,106134.0
2021-08-05 15:00:00,64.11,64.15,64.11,64.13,65350.0,56.8002,56.8356,56.8002,56.8179,65350.0
2021-08-05 15:10:00,64.12,64.13,64.03,64.06,264919.0,56.8091,56.8179,56.7293,56.7559,264919.0
2021-08-05 15:20:00,64.06,64.08,64.05,64.08,200233.0,56.7559,56.7736,56.747,56.7736,200233.0
2021-08-05 15:30:00,64.08,64.09,64.06,64.09,87958.0,56.7736,56.7825,56.7559,56.7825,87958.0
2021-08-05 15:40:00,64.09,64.09,64.05,64.06,297314.0,56.7825,56.7825,56.747,56.7559,297314.0
2021-08-05 15:50:00,64.06,64.09,64.05,64.06,477617.0,56.7559,56.7825,56.747,56.7559,477617.0
2021-08-06 09:30:00,63.84,63.85,63.7,63.76,358905.0,56.561,56.5698,56.437,56.4901,358905.0
2021-08-06 09:40:00,63.77,63.78,63.64,63.66,187886.0,56.499,56.5078,56.3838,56.4015,187886.0
2021-08-06 09:50:00,63.65,63.69,63.58,63.69,190655.0,56.3927,56.4281,56.3306,56.4281,190655.0
2021-08-06 10:00:00,63.69,63.74,63.66,63.69,115352.0,56.4281,56.4724,56.4015,56.4281,115352.0
2021-08-06 10:10:00,63.69,63.72,63.64,63.65,146492.0,56.4281,56.4547,56.3838,56.3927,146492.0
2021-08-06 10:20:00,63.65,63.65,63.57,63.57,140437.0,56.3927,56.3927,56.3218,56.3218,140437.0
2021-08-06 10:30:00,63.56,63.62,63.56,63.6,98762.0,56.3129,56.3661,56.3129,56.3484,98762.0
2021-08-06 10:40:00,63.61,63.65,63.54,63.54,76030.0,56.3572,56.3927,56.2952,56.2952,76030.0
2021-08-06 10:50:00,63.53,63.56,63.52,63.53,39030.0,56.2863,56.3129,56.2775,56.2863,39030.0
2021-08-06 11:00:00,63.53,63.56,63.46,63.48,72435.0,56.2863,56.3129,56.2243,56.242,72435.0
2021-08-06 11:10:00,63.49,63.5,63.44,63.47,97586.0,56.2509,56.2598,56.2066,56.2332,97586.0
2021-08-06 11:20:00,63.47,63.52,63.46,63.49,394862.0,56.2332,56.2775,56.2243,56.2509,394862.0
2021-08-06 11:30:00,63.49,63.52,63.47,63.49,39863.0,56.2509,56.2775,56.2332,56.2509,39863.0
2021-08-06 11:40:00,63.5,63.51,63.46,63.49,74615.0,56.2598,56.2686,56.2243,56.2509,74615.0
2021-08-06 11:50:00,63.48,63.51,63.47,63.49,64377.0,56.242,56.2686,56.2332,56.2509,64377.0
2021-08-06 12:00:00,63.5,63.5,63.46,63.46,49998.0,56.2598,56.2598,56.2243,56.2243,49998.0
2021-08-06 12:10:00,63.47,63.47,63.4,63.42,2112576.0,56.2332,56.2332,56.1712,56.1889,2112576.0
2021-08-06 12:20:00,63.43,63.44,63.41,63.43,527715.0,56.1977,56.2066,56.18,56.1977,527715.0
2021-08-06 12:30:00,63.43,63.46,63.42,63.44,233038.0,56.1977,56.2243,56.1889,56.2066,233038.0
2021-08-06 12:40:00,63.43,63.45,63.41,63.43,254251.0,56.1977,56.2155,56.18,56.1977,254251.0
2021-08-06 12:50:00,63.43,63.46,63.42,63.44,218088.0,56.1977,56.2243,56.1889,56.2066,218088.0
2021-08-06 13:00:00,63.45,63.47,63.44,63.47,125088.0,56.2155,56.2332,56.2066,56.2332,125088.0
2021-08-06 13:10:00,63.47,63.5,63.46,63.5,131068.0,56.2332,56.2598,56.2243,56.2598,131068.0
2021-08-06 13:20:00,63.5,63.52,63.49,63.52,124036.0,56.2598,56.2775,56.2509,56.2775,124036.0
2021-08-06 13:30:00,63.51,63.52,63.48,63.5,296217.0,56.2686,56.2775,56.242,56.2598,296217.0
2021-08-06 13:40:00,63.51,63.52,63.49,63.51,203656.0,56.2686,56.2775,56.2509,56.2686,203656.0
2021-08-06 13:50:00,63.51,63.52,63.5,63.51,169542.0,56.2686,56.2775,56.2598,56.2686,169542.0
2021-08-06 14:00:00,63.51,63.57,63.51,63.57,42174.0,56.2686,56.3218,56.2686,56.3218,42174.0
2021-08-06 14:10:00,63.57,63.57,63.51,63.54,103332.0,56.3218,56.3218,56.2686,56.2952,103332.0
2021-08-06 14:20:00,63.53,63.54,63.5,63.52,61332.0,56.2863,56.2952,56.2598,56.2775,61332.0
2021-08-06 14:30:00,63.52,63.54,63.51,63.54,102347.0,56.2775,56.2952,56.2686,56.2952,102347.0
2021-08-06 14:40:00,63.54,63.54,63.51,63.51,66784.0,56.2952,56.2952,56.2686,56.2686,66784.0
2021-08-06 14:50:00,63.51,63.53,63.48,63.49,75545.0,56.2686,56.2863,56.242,56.2509,75545.0
2021-08-06 15:00:00,63.49,63.52,63.47,63.52,337534.0,56.2509,56.2775,56.2332,56.2775,337534.0
2021-08-06 15:10:00,63.51,63.52,63.47,63.5,196983.0,56.2686,56.2775,56.2332,56.2598,196983.0
2021-08-06 15:20:00,63.5,63.52,63.5,63.52,184573.0,56.2598,56.2775,56.2598,56.2775,184573.0
2021-08-06 15:30:00,63.53,63.54,63.51,63.53,137169.0,56.2863,56.2952,56.2686,56.2863,137169.0
2021-08-06 15:40:00,63.53,63.53,63.48,63.51,92663.0,56.2863,56.2863,56.242,56.2686,92663.0
2021-08-06 15:50:00,63.5,63.56,63.48,63.54,427468.0,56.2598,56.3129,56.242,56.2952,427468.0
2021-08-09 09:30:00,63.78,63.79,63.65,63.7,219776.0,56.5078,56.5167,56.3927,56.437,219776.0
2021-08-09 09:40:00,63.7,63.84,63.69,63.8,178368.0,56.437,56.561,56.4281,56.5255,178368.0
2021-08-09 09:50:00,63.8,63.88,63.78,63.86,389301.0,56.5255,56.5964,56.5078,56.5787,389301.0
2021-08-09 10:00:00,63.86,63.88,63.79,63.82,111951.0,56.5787,56.5964,56.5167,56.5433,111951.0
2021-08-09 10:10:00,63.82,63.87,63.76,63.76,104972.0,56.5433,56.5876,56.4901,56.4901,104972.0
2021-08-09 10:20:00,63.77,63.88,63.76,63.87,91748.0,56.499,56.5964,56.4901,56.5876,91748.0
2021-08-09 10:30:00,63.87,63.91,63.85,63.87,108345.0,56.5876,56.623,56.5698,56.5876,108345.0
2021-08-09 10:40:00,63.88,63.9,63.82,63.83,128841.0,56.5964,56.6141,56.5433,56.5521,128841.0
2021-08-09 10:50:00,63.82,63.82,63.74,63.75,92804.0,56.5433,56.5433,56.4724,56.4813,92804.0
2021-08-09 11:00:00,63.74,63.79,63.72,63.76,99997.0,56.4724,56.5167,56.4547,56.4901,99997.0
2021-08-09 11:10:00,63.77,63.83,63.76,63.81,136767.0,56.499,56.5521,56.4901,56.5344,136767.0
2021-08-09 11:20:00,63.82,63.87,63.81,63.86,104203.0,56.5433,56.5876,56.5344,56.5787,104203.0
2021-08-09 11:30:00,63.86,63.87,63.81,63.81,154339.0,56.5787,56.5876,56.5344,56.5344,154339.0
2021-08-09 11:40:00,63.81,63.86,63.8,63.86,71818.0,56.5344,56.5787,56.5255,56.5787,71818.0
2021-08-09 11:50:00,63.86,63.89,63.85,63.89,40949.0,56.5787,56.6053,56.5698,56.6053,40949.0
2021-08-09 12:00:00,63.89,63.93,63.89,63.92,71695.0,56.6053,56.6407,56.6053,56.6319,71695.0
2021-08-09 12:10:00,63.92,63.92,63.89,63.9,76900.0,56.6319,56.6319,56.6053,56.6141,76900.0
2021-08-09 12:20:00,63.89,63.91,63.86,63.9,88535.0,56.6053,56.623,56.5787,56.6141,88535.0
2021-08-09 12:30:00,63.91,63.92,63.87,63.89,101111.0,56.623,56.6319,56.5876,56.6053,101111.0
2021-08-09 12:40:00,63.88,63.89,63.83,63.85,83764.0,56.5964,56.6053,56.5521,56.5698,83764.0
2021-08-09 12:50:00,63.86,63.87,63.84,63.86,84775.0,56.5787,56.5876,56.561,56.5787,84775.0
2021-08-09 13:00:00,63.86,63.87,63.82,63.87,145133.0,56.5787,56.5876,56.5433,56.5876,145133.0
2021-08-09 13:10:00,63.87,63.88,63.83,63.84,511956.0,56.5876,56.5964,56.5521,56.561,511956.0
2021-08-09 13:20:00,63.84,63.84,63.78,63.8,132017.0,56.561,56.561,56.5078,56.5255,132017.0
2021-08-09 13:30:00,63.8,63.84,63.79,63.83,73843.0,56.5255,56.561,56.5167,56.5521,73843.0
2021-08-09 13:40:00,63.83,63.89,63.82,63.87,74949.0,56.5521,56.6053,56.5433,56.5876,74949.0
2021-08-09 13:50:00,63.87,63.89,63.86,63.87,100169.0,56.5876,56.6053,56.5787,56.5876,100169.0
2021-08-09 14:00:00,63.88,63.88,63.85,63.87,144733.0,56.5964,56.5964,56.5698,56.5876,144733.0
2021-08-09 14:10:00,63.87,63.88,63.82,63.84,145242.0,56.5876,56.5964,56.5433,56.561,145242.0
2021-08-09 14:20:00,63.83,63.86,63.83,63.85,57407.0,56.5521,56.5787,56.5521,56.5698,57407.0
2021-08-09 14:30:00,63.86,63.9,63.85,63.9,95367.0,56.5787,56.6141,56.5698,56.6141,95367.0
2021-08-09 14:40:00,63.89,63.9,63.84,63.86,268085.0,56.6053,56.6141,56.561,56.5787,268085.0
2021-08-09 14:50:00,63.85,63.86,63.84,63.84,102754.0,56.5698,56.5787,56.561,56.561,102754.0
2021-08-09 15:00:00,63.84,63.85,63.81,63.83,220102.0,56.561,56.5698,56.5344,56.5521,220102.0
2021-08-09 15:10:00,63.82,63.83,63.79,63.8,154174.0,56.5433,56.5521,56.5167,56.5255,154174.0
2021-08-09 15:20:00,63.81,63.81,63.77,63.78,224394.0,56.5344,56.5344,56.499,56.5078,224394.0
2021-08-09 15:30:00,63.78,63.8,63.76,63.8,174039.0,56.5078,56.5255,56.4901,56.5255,174039.0
2021-08-09 15:40:00,63.8,63.8,63.74,63.74,270607.0,56.5255,56.5255,56.4724,56.4724,270607.0
2021-08-09 15:50:00,63.74,63.76,63.69,63.71,496547.0,56.4724,56.4901,56.4281,56.4458,496547.0
2021-08-10 09:30:00,63.93,63.94,63.78,63.81,116824.0,56.6407,56.6496,56.5078,56.5344,116824.0
2021-08-10 09:40:00,63.82,63.87,63.75,63.86,73886.0,56.5433,56.5876,56.4813,56.5787,73886.0
2021-08-10 09:50:00,63.86,63.91,63.85,63.89,180386.0,56.5787,56.623,56.5698,56.6053,180386.0
2021-08-10 10:00:00,63.89,63.89,63.81,63.85,224913.0,56.6053,56.6053,56.5344,56.5698,224913.0
2021-08-10 10:10:00,63.84,63.87,63.81,63.82,305012.0,56.561,56.5876,56.5344,56.5433,305012.0
2021-08-10 10:20:00,63.81,63.89,63.79,63.8,219134.0,56.5344,56.6053,56.5167,56.5255,219134.0
2021-08-10 10:30:00,63.8,63.81,63.72,63.75,288078.0,56.5255,56.5344,56.4547,56.4813,288078.0
2021-08-10 10:40:00,63.75,63.76,63.66,63.73,234278.0,56.4813,56.4901,56.4015,56.4635,234278.0
2021-08-10 10:50:00,63.73,63.73,63.64,63.69,435787.0,56.4635,56.4635,56.3838,56.4281,435787.0
2021-08-10 11:00:00,63.68,63.69,63.63,63.66,333805.0,56.4192,56.4281,56.3749,56.4015,333805.0
2021-08-10 11:10:00,63.66,63.68,63.63,63.67,251674.0,56.4015,56.4192,56.3749,56.4104,251674.0
2021-08-10 11:20:00,63.67,63.73,63.66,63.72,178008.0,56.4104,56.4635,56.4015,56.4547,178008.0
2021-08-10 11:30:00,63.72,63.74,63.69,63.73,135591.0,56.4547,56.4724,56.4281,56.4635,135591.0
2021-08-10 11:40:00,63.74,63.74,63.72,63.74,183814.0,56.4724,56.4724,56.4547,56.4724,183814.0
2021-08-10 11:50:00,63.73,63.73,63.69,63.7,358208.0,56.4635,56.4635,56.4281,56.437,358208.0
2021-08-10 12:00:00,63.71,63.75,63.69,63.74,124278.0,56.4458,56.4813,56.4281,56.4724,124278.0
2021-08-10 12:10:00,63.74,63.78,63.73,63.78,59925.0,56.4724,56.5078,56.4635,56.5078,59925.0
2021-08-10 12:20:00,63.78,63.8,63.76,63.78,56517.0,56.5078,56.5255,56.4901,56.5078,56517.0
2021-08-10 12:30:00,63.77,63.78,63.74,63.76,72036.0,56.499,56.5078,56.4724,56.4901,72036.0
2021-08-10 12:40:00,63.75,63.76,63.72,63.74,48516.0,56.4813,56.4901,56.4547,56.4724,48516.0
2021-08-10 12:50:00,63.74,63.74,63.72,63.73,46799.0,56.4724,56.4724,56.4547,56.4635,46799.0
2021-08-10 13:00:00,63.72,63.76,63.71,63.76,59615.0,56.4547,56.4901,56.4458,56.4901,59615.0
2021-08-10 13:10:00,63.76,63.78,63.75,63.77,63179.0,56.4901,56.5078,56.4813,56.499,63179.0
2021-08-10 13:20:00,63.78,63.78,63.74,63.76,59025.0,56.5078,56.5078,56.4724,56.4901,59025.0
2021-08-10 13:30:00,63.76,63.76,63.7,63.71,82447.0,56.4901,56.4901,56.437,56.4458,82447.0
2021-08-10 13:40:00,63.71,63.73,63.69,63.71,54018.0,56.4458,56.4635,56.4281,56.4458,54018.0
2021-08-10 13:50:00,63.71,63.73,63.7,63.73,32988.0,56.4458,56.4635,56.437,56.4635,32988.0
2021-08-10 14:00:00,63.73,63.73,63.67,63.67,145517.0,56.4635,56.4635,56.4104,56.4104,145517.0
2021-08-10 14:10:00,63.68,63.68,63.65,63.67,43120.0,56.4192,56.4192,56.3927,56.4104,43120.0
2021-08-10 14:20:00,63.67,63.71,63.66,63.7,98997.0,56.4104,56.4458,56.4015,56.437,98997.0
2021-08-10 14:30:00,63.7,63.73,63.69,63.73,60755.0,56.437,56.4635,56.4281,56.4635,60755.0
2021-08-10 14:40:00,63.73,63.74,63.71,63.73,96568.0,56.4635,56.4724,56.4458,56.4635,96568.0
2021-08-10 14:50:00,63.73,63.76,63.72,63.76,48055.0,56.4635,56.4901,56.4547,56.4901,48055.0
2021-08-10 15:00:00,63.76,63.76,63.73,63.74,142287.0,56.4901,56.4901,56.4635,56.4724,142287.0
2021-08-10 15:10:00,63.74,63.75,63.73,63.75,141509.0,56.4724,56.4813,56.4635,56.4813,141509.0
2021-08-10 15:20:00,63.75,63.79,63.74,63.78,144461.0,56.4813,56.5167,56.4724,56.5078,144461.0
2021-08-10 15:30:00,63.77,63.78,63.75,63.76,67096.0,56.499,56.5078,56.4813,56.4901,67096.0
2021-08-10 15:40:00,63.75,63.77,63.72,63.73,169356.0,56.4813,56.499,56.4547,56.4635,169356.0
2021-08-10 15:50:00,63.73,63.78,63.71,63.78,223863.0,56.4635,56.5078,56.4458,56.5078,223863.0
2021-08-11 09:30:00,64.1,64.1,63.89,63.92,758094.0,56.7913,56.7913,56.6053,56.6319,758094.0
2021-08-11 09:40:00,63.91,63.93,63.79,63.82,241277.0,56.623,56.6407,56.5167,56.5433,241277.0
2021-08-11 09:50:00,63.82,63.84,63.78,63.79,172491.0,56.5433,56.561,56.5078,56.5167,172491.0
2021-08-11 10:00:00,63.79,63.81,63.73,63.73,285944.0,56.5167,56.5344,56.4635,56.4635,285944.0
2021-08-11 10:10:00,63.74,63.75,63.68,63.72,385358.0,56.4724,56.4813,56.4192,56.4547,385358.0
2021-08-11 10:20:00,63.73,63.79,63.71,63.78,146692.0,56.4635,56.5167,56.4458,56.5078,146692.0
2021-08-11 10:30:00,63.78,63.8,63.73,63.75,79537.0,56.5078,56.5255,56.4635,56.4813,79537.0
2021-08-11 10:40:00,63.75,63.78,63.73,63.76,310496.0,56.4813,56.5078,56.4635,56.4901,310496.0
2021-08-11 10:50:00,63.75,63.79,63.74,63.75,2872162.0,56.4813,56.5167,56.4724,56.4813,2872162.0
2021-08-11 11:00:00,63.75,63.76,63.68,63.69,168456.0,56.4813,56.4901,56.4192,56.4281,168456.0
2021-08-11 11:10:00,63.69,63.71,63.62,63.63,189325.0,56.4281,56.4458,56.3661,56.3749,189325.0
2021-08-11 11:20:00,63.64,63.78,63.64,63.75,153330.0,56.3838,56.5078,56.3838,56.4813,153330.0
2021-08-11 11:30:00,63.74,63.75,63.71,63.72,109548.0,56.4724,56.4813,56.4458,56.4547,109548.0
2021-08-11 11:40:00,63.73,63.73,63.66,63.68,110472.0,56.4635,56.4635,56.4015,56.4192,110472.0
2021-08-11 11:50:00,63.68,63.7,63.65,63.69,124294.0,56.4192,56.437,56.3927,56.4281,124294.0
2021-08-11 12:00:00,63.69,63.76,63.68,63.73,160920.0,56.4281,56.4901,56.4192,56.4635,160920.0
2021-08-11 12:10:00,63.73,63.74,63.7,63.73,53592.0,56.4635,56.4724,56.437,56.4635,53592.0
2021-08-11 12:20:00,63.73,63.79,63.72,63.78,83245.0,56.4635,56.5167,56.4547,56.5078,83245.0
2021-08-11 12:30:00,63.78,63.83,63.77,63.81,71075.0,56.5078,56.5521,56.499,56.5344,71075.0
2021-08-11 12:40:00,63.81,63.83,63.79,63.83,72929.0,56.5344,56.5521,56.5167,56.5521,72929.0
2021-08-11 12:50:00,63.83,63.85,63.82,63.84,118088.0,56.5521,56.5698,56.5433,56.561,118088.0
2021-08-11 13:00:00,63.84,63.95,63.83,63.92,166259.0,56.561,56.6584,56.5521,56.6319,166259.0
2021-08-11 13:10:00,63.91,63.94,63.85,63.87,102522.0,56.623,56.6496,56.5698,56.5876,102522.0
2021-08-11 13:20:00,63.87,63.89,63.85,63.86,158582.0,56.5876,56.6053,56.5698,56.5787,158582.0
2021-08-11 13:30:00,63.86,63.86,63.77,63.77,148789.0,56.5787,56.5787,56.499,56.499,148789.0
2021-08-11 13:40:00,63.78,63.81,63.76,63.8,118593.0,56.5078,56.5344,56.4901,56.5255,118593.0
2021-08-11 13:50:00,63.79,63.79,63.74,63.77,100639.0,56.5167,56.5167,56.4724,56.499,100639.0
2021-08-11 14:00:00,63.77,63.84,63.74,63.83,63298.0,56.499,56.561,56.4724,56.5521,63298.0
2021-08-11 14:10:00,63.83,63.83,63.79,63.8,184191.0,56.5521,56.5521,56.5167,56.5255,184191.0
2021-08-11 14:20:00,63.79,63.82,63.78,63.81,106007.0,56.5167,56.5433,56.5078,56.5344,106007.0
2021-08-11 14:30:00,63.82,63.84,63.81,63.83,127991.0,56.5433,56.561,56.5344,56.5521,127991.0
2021-08-11 14:40:00,63.83,63.85,63.82,63.83,78131.0,56.5521,56.5698,56.5433,56.5521,78131.0
2021-08-11 14:50:00,63.83,63.87,63.82,63.85,233979.0,56.5521,56.5876,56.5433,56.5698,233979.0
2021-08-11 15:00:00,63.86,63.9,63.86,63.89,151128.0,56.5787,56.6141,56.5787,56.6053,151128.0
2021-08-11 15:10:00,63.9,63.92,63.86,63.88,184735.0,56.6141,56.6319,56.5787,56.5964,184735.0
2021-08-11 15:20:00,63.87,63.9,63.86,63.89,96715.0,56.5876,56.6141,56.5787,56.6053,96715.0
2021-08-11 15:30:00,63.89,63.91,63.88,63.88,135824.0,56.6053,56.623,56.5964,56.5964,135824.0
2021-08-11 15:40:00,63.88,63.92,63.88,63.89,298045.0,56.5964,56.6319,56.5964,56.6053,298045.0
2021-08-11 15:50:00,63.88,63.93,63.88,63.91,281856.0,56.5964,56.6407,56.5964,56.623,281856.0
2021-08-12 09:30:00,63.44,63.45,63.2,63.24,1187386.0,56.2066,56.2155,55.994,56.0294,1187386.0
2021-08-12 09:40:00,63.24,63.27,63.21,63.27,168300.0,56.0294,56.056,56.0028,56.056,168300.0
2021-08-12 09:50:00,63.26,63.28,63.17,63.25,187992.0,56.0471,56.0648,55.9674,56.0383,187992.0
2021-08-12 10:00:00,63.25,63.25,63.16,63.17,220820.0,56.0383,56.0383,55.9585,55.9674,220820.0
2021-08-12 10:10:00,63.17,63.22,63.15,63.2,432914.0,55.9674,56.0117,55.9497,55.994,432914.0
2021-08-12 10:20:00,63.2,63.23,63.16,63.22,500602.0,55.994,56.0205,55.9585,56.0117,500602.0
2021-08-12 10:30:00,63.22,63.23,63.16,63.2,419403.0,56.0117,56.0205,55.9585,55.994,419403.0
2021-08-12 10:40:00,63.2,63.22,63.15,63.22,524135.0,55.994,56.0117,55.9497,56.0117,524135.0
2021-08-12 10:50:00,63.22,63.27,63.22,63.26,174272.0,56.0117,56.056,56.0117,56.0471,174272.0
2021-08-12 11:00:00,63.26,63.26,63.21,63.22,73088.0,56.0471,56.0471,56.0028,56.0117,73088.0
2021-08-12 11:10:00,63.23,63.31,63.21,63.3,136616.0,56.0205,56.0914,56.0028,56.0826,136616.0
2021-08-12 11:20:00,63.31,63.36,63.3,63.36,91476.0,56.0914,56.1357,56.0826,56.1357,91476.0
2021-08-12 11:30:00,63.37,63.38,63.33,63.38,77138.0,56.1446,56.1534,56.1091,56.1534,77138.0
2021-08-12 11:40:00,63.38,63.38,63.31,63.31,535534.0,56.1534,56.1534,56.0914,56.0914,535534.0
2021-08-12 11:50:00,63.31,63.36,63.3,63.32,233165.0,56.0914,56.1357,56.0826,56.1003,233165.0
2021-08-12 12:00:00,63.32,63.39,63.31,63.39,150764.0,56.1003,56.1623,56.0914,56.1623,150764.0
2021-08-12 12:10:00,63.39,63.43,63.37,63.39,82387.0,56.1623,56.1977,56.1446,56.1623,82387.0
2021-08-12 12:20:00,63.4,63.4,63.37,63.38,136426.0,56.1712,56.1712,56.1446,56.1534,136426.0
2021-08-12 12:30:00,63.38,63.39,63.36,63.37,156673.0,56.1534,56.1623,56.1357,56.1446,156673.0
2021-08-12 12:40:00,63.37,63.37,63.31,63.34,118173.0,56.1446,56.1446,56.0914,56.118,118173.0
2021-08-12 12:50:00,63.33,63.35,63.31,63.32,70594.0,56.1091,56.1269,56.0914,56.1003,70594.0
2021-08-12 13:00:00,63.31,63.33,63.28,63.31,211005.0,56.0914,56.1091,56.0648,56.0914,211005.0
2021-08-12 13:10:00,63.31,63.33,63.3,63.3,33902.0,56.0914,56.1091,56.0826,56.0826,33902.0
2021-08-12 13:20:00,63.3,63.31,63.27,63.28,94760.0,56.0826,56.0914,56.056,56.0648,94760.0
2021-08-12 13:30:00,63.28,63.32,63.28,63.3,58114.0,56.0648,56.1003,56.0648,56.0826,58114.0
2021-08-12 13:40:00,63.3,63.33,63.3,63.31,67820.0,56.0826,56.1091,56.0826,56.0914,67820.0
2021-08-12 13:50:00,63.32,63.34,63.31,63.33,41697.0,56.1003,56.118,56.0914,56.1091,41697.0
2021-08-12 14:00:00,63.34,63.34,63.3,63.34,70963.0,56.118,56.118,56.0826,56.118,70963.0
2021-08-12 14:10:00,63.34,63.35,63.31,63.33,55908.0,56.118,56.1269,56.0914,56.1091,55908.0
2021-08-12 14:20:00,63.33,63.35,63.31,63.34,43113.0,56.1091,56.1269,56.0914,56.118,43113.0
2021-08-12 14:30:00,63.34,63.35,63.3,63.3,556961.0,56.118,56.1269,56.0826,56.0826,556961.0
2021-08-12 14:40:00,63.3,63.31,63.28,63.28,208888.0,56.0826,56.0914,56.0648,56.0648,208888.0
2021-08-12 14:50:00,63.29,63.31,63.27,63.3,197596.0,56.0737,56.0914,56.056,56.0826,197596.0
2021-08-12 15:00:00,63.3,63.34,63.29,63.32,98309.0,56.0826,56.118,56.0737,56.1003,98309.0
2021-08-12 15:10:00,63.32,63.33,63.31,63.32,211030.0,56.1003,56.1091,56.0914,56.1003,211030.0
2021-08-12 15:20:00,63.31,63.33,63.29,63.33,182735.0,56.0914,56.1091,56.0737,56.1091,182735.0
2021-08-12 15:30:00,63.32,63.37,63.31,63.36,428613.0,56.1003,56.1446,56.0914,56.1357,428613.0
2021-08-12 15:40:00,63.37,63.38,63.35,63.37,446402.0,56.1446,56.1534,56.1269,56.1446,446402.0
2021-08-12 15:50:00,63.36,63.38,63.33,63.38,567493.0,56.1357,56.1534,56.1091,56.1534,567493.0
2021-08-13 09:30:00,63.12,63.13,62.9,62.91,245881.0,55.9231,55.9319,55.7282,55.737,245881.0
2021-08-13 09:40:00,62.91,62.96,62.89,62.93,247282.0,55.737,55.7813,55.7193,55.7547,247282.0
2021-08-13 09:50:00,62.93,62.93,62.82,62.87,89091.0,55.7547,55.7547,55.6573,55.7016,89091.0
2021-08-13 10:00:00,62.87,63.01,62.85,63.01,224338.0,55.7016,55.8256,55.6839,55.8256,224338.0
2021-08-13 10:10:00,63.0,63.1,62.99,63.07,172108.0,55.8168,55.9054,55.8079,55.8788,172108.0
2021-08-13 10:20:00,63.07,63.12,62.97,62.99,206438.0,55.8788,55.9231,55.7902,55.8079,206438.0
2021-08-13 10:30:00,62.99,63.03,62.98,63.0,123683.0,55.8079,55.8433,55.799,55.8168,123683.0
2021-08-13 10:40:00,63.0,63.03,62.96,63.01,137144.0,55.8168,55.8433,55.7813,55.8256,137144.0
2021-08-13 10:50:00,63.01,63.04,63.0,63.04,98155.0,55.8256,55.8522,55.8168,55.8522,98155.0
2021-08-13 11:00:00,63.03,63.07,63.02,63.04,239972.0,55.8433,55.8788,55.8345,55.8522,239972.0
2021-08-13 11:10:00,63.04,63.1,63.04,63.07,136874.0,55.8522,55.9054,55.8522,55.8788,136874.0
2021-08-13 11:20:00,63.07,63.11,63.06,63.11,127016.0,55.8788,55.9142,55.8699,55.9142,127016.0
2021-08-13 11:30:00,63.12,63.16,63.1,63.11,296094.0,55.9231,55.9585,55.9054,55.9142,296094.0
2021-08-13 11:40:00,63.1,63.13,63.09,63.11,37935.0,55.9054,55.9319,55.8965,55.9142,37935.0
2021-08-13 11:50:00,63.11,63.14,63.1,63.13,87493.0,55.9142,55.9408,55.9054,55.9319,87493.0
2021-08-13 12:00:00,63.13,63.15,63.09,63.12,79649.0,55.9319,55.9497,55.8965,55.9231,79649.0
2021-08-13 12:10:00,63.12,63.17,63.11,63.14,94204.0,55.9231,55.9674,55.9142,55.9408,94204.0
2021-08-13 12:20:00,63.14,63.15,63.11,63.13,63888.0,55.9408,55.9497,55.9142,55.9319,63888.0
2021-08-13 12:30:00,63.14,63.14,63.09,63.09,95479.0,55.9408,55.9408,55.8965,55.8965,95479.0
2021-08-13 12:40:00,63.1,63.14,63.09,63.14,93023.0,55.9054,55.9408,55.8965,55.9408,93023.0
2021-08-13 12:50:00,63.14,63.15,63.12,63.13,90586.0,55.9408,55.9497,55.9231,55.9319,90586.0
2021-08-13 13:00:00,63.13,63.14,63.1,63.12,67606.0,55.9319,55.9408,55.9054,55.9231,67606.0
2021-08-13 13:10:00,63.12,63.18,63.11,63.17,109558.0,55.9231,55.9762,55.9142,55.9674,109558.0
2021-08-13 13:20:00,63.16,63.17,63.13,63.14,53032.0,55.9585,55.9674,55.9319,55.9408,53032.0
2021-08-13 13:30:00,63.14,63.16,63.12,63.16,87564.0,55.9408,55.9585,55.9231,55.9585,87564.0
2021-08-13 13:40:00,63.16,63.18,63.15,63.16,83278.0,55.9585,55.9762,55.9497,55.9585,83278.0
2021-08-13 13:50:00,63.16,63.17,63.12,63.14,167937.0,55.9585,55.9674,55.9231,55.9408,167937.0
2021-08-13 14:00:00,63.15,63.16,63.13,63.16,79688.0,55.9497,55.9585,55.9319,55.9585,79688.0
2021-08-13 14:10:00,63.16,63.16,63.14,63.15,47565.0,55.9585,55.9585,55.9408,55.9497,47565.0
2021-08-13 14:20:00,63.15,63.15,63.12,63.13,69947.0,55.9497,55.9497,55.9231,55.9319,69947.0
2021-08-13 14:30:00,63.13,63.13,63.09,63.12,173802.0,55.9319,55.9319,55.8965,55.9231,173802.0
2021-08-13 14:40:00,63.12,63.15,63.1,63.15,143990.0,55.9231,55.9497,55.9054,55.9497,143990.0
2021-08-13 14:50:00,63.15,63.15,63.12,63.15,142931.0,55.9497,55.9497,55.9231,55.9497,142931.0
2021-08-13 15:00:00,63.15,63.16,63.13,63.16,143264.0,55.9497,55.9585,55.9319,55.9585,143264.0
2021-08-13 15:10:00,63.16,63.18,63.15,63.18,68898.0,55.9585,55.9762,55.9497,55.9762,68898.0
2021-08-13 15:20:00,63.17,63.19,63.15,63.16,88102.0,55.9674,55.9851,55.9497,55.9585,88102.0
2021-08-13 15:30:00,63.17,63.19,63.15,63.15,94481.0,55.9674,55.9851,55.9497,55.9497,94481.0
2021-08-13 15:40:00,63.16,63.19,63.14,63.17,212180.0,55.9585,55.9851,55.9408,55.9674,212180.0
2021-08-13 15:50:00,63.17,63.21,63.14,63.2,367437.0,55.9674,56.0028,55.9408,55.994,367437.0
2021-08-16 09:30:00,62.72,62.72,62.53,62.63,446886.0,55.5687,55.5687,55.4004,55.489,446886.0
2021-08-16 09:40:00,62.62,62.64,62.52,62.55,106318.0,55.4801,55.4978,55.3915,55.4181,106318.0
2021-08-16 09:50:00,62.55,62.6,62.44,62.45,225068.0,55.4181,55.4624,55.3206,55.3295,225068.0
2021-08-16 10:00:00,62.45,62.54,62.44,62.49,224441.0,55.3295,55.4092,55.3206,55.3649,224441.0
2021-08-16 10:10:00,62.5,62.54,62.43,62.44,269848.0,55.3738,55.4092,55.3118,55.3206,269848.0
2021-08-16 10:20:00,62.43,62.47,62.41,62.43,191757.0,55.3118,55.3472,55.294,55.3118,191757.0
2021-08-16 10:30:00,62.42,62.52,62.38,62.51,423557.0,55.3029,55.3915,55.2675,55.3826,423557.0
2021-08-16 10:40:00,62.51,62.53,62.47,62.5,127881.0,55.3826,55.4004,55.3472,55.3738,127881.0
2021-08-16 10:50:00,62.51,62.53,62.47,62.48,158831.0,55.3826,55.4004,55.3472,55.3561,158831.0
2021-08-16 11:00:00,62.48,62.53,62.44,62.48,207870.0,55.3561,55.4004,55.3206,55.3561,207870.0
2021-08-16 11:10:00,62.48,62.53,62.46,62.48,110245.0,55.3561,55.4004,55.3383,55.3561,110245.0
2021-08-16 11:20:00,62.48,62.52,62.47,62.5,222578.0,55.3561,55.3915,55.3472,55.3738,222578.0
2021-08-16 11:30:00,62.5,62.57,62.49,62.57,335892.0,55.3738,55.4358,55.3649,55.4358,335892.0
2021-08-16 11:40:00,62.57,62.6,62.54,62.55,221930.0,55.4358,55.4624,55.4092,55.4181,221930.0
2021-08-16 11:50:00,62.55,62.57,62.52,62.53,175547.0,55.4181,55.4358,55.3915,55.4004,175547.0
2021-08-16 12:00:00,62.53,62.53,62.49,62.5,377698.0,55.4004,55.4004,55.3649,55.3738,377698.0
2021-08-16 12:10:00,62.5,62.54,62.49,62.53,154493.0,55.3738,55.4092,55.3649,55.4004,154493.0
2021-08-16 12:20:00,62.53,62.55,62.5,62.51,160076.0,55.4004,55.4181,55.3738,55.3826,160076.0
2021-08-16 12:30:00,62.51,62.52,62.48,62.5,104202.0,55.3826,55.3915,55.3561,55.3738,104202.0
2021-08-16 12:40:00,62.51,62.55,62.5,62.55,115613.0,55.3826,55.4181,55.3738,55.4181,115613.0
2021-08-16 12:50:00,62.55,62.56,62.54,62.55,87798.0,55.4181,55.4269,55.4092,55.4181,87798.0
2021-08-16 13:00:00,62.55,62.56,62.54,62.55,167179.0,55.4181,55.4269,55.4092,55.4181,167179.0
2021-08-16 13:10:00,62.55,62.55,62.53,62.55,225934.0,55.4181,55.4181,55.4004,55.4181,225934.0
2021-08-16 13:20:00,62.55,62.57,62.53,62.55,206874.0,55.4181,55.4358,55.4004,55.4181,206874.0
2021-08-16 13:30:00,62.56,62.6,62.55,62.6,112477.0,55.4269,55.4624,55.4181,55.4624,112477.0
2021-08-16 13:40:00,62.6,62.62,62.59,62.62,69013.0,55.4624,55.4801,55.4535,55.4801,69013.0
2021-08-16 13:50:00,62.61,62.63,62.6,62.61,235336.0,55.4712,55.489,55.4624,55.4712,235336.0
2021-08-16 14:00:00,62.62,62.66,62.58,62.65,213700.0,55.4801,55.5155,55.4447,55.5067,213700.0
2021-08-16 14:10:00,62.65,62.65,62.64,62.64,176155.0,55.5067,55.5067,55.4978,55.4978,176155.0
2021-08-16 14:20:00,62.65,62.65,62.57,62.58,729124.0,55.5067,55.5067,55.4358,55.4447,729124.0
2021-08-16 14:30:00,62.58,62.59,62.56,62.57,334346.0,55.4447,55.4535,55.4269,55.4358,334346.0
2021-08-16 14:40:00,62.57,62.6,62.56,62.6,416178.0,55.4358,55.4624,55.4269,55.4624,416178.0
2021-08-16 14:50:00,62.59,62.6,62.57,62.58,419980.0,55.4535,55.4624,55.4358,55.4447,419980.0
2021-08-16 15:00:00,62.58,62.6,62.57,62.59,482268.0,55.4447,55.4624,55.4358,55.4535,482268.0
2021-08-16 15:10:00,62.59,62.62,62.58,62.61,286145.0,55.4535,55.4801,55.4447,55.4712,286145.0
2021-08-16 15:20:00,62.61,62.62,62.58,62.59,425589.0,55.4712,55.4801,55.4447,55.4535,425589.0
2021-08-16 15:30:00,62.59,62.61,62.58,62.61,499517.0,55.4535,55.4712,55.4447,55.4712,499517.0
2021-08-16 15:40:00,62.6,62.63,62.59,62.62,649306.0,55.4624,55.489,55.4535,55.4801,649306.0
2021-08-16 15:50:00,62.62,62.68,62.61,62.68,1457390.0,55.4801,55.5333,55.4712,55.5333,1457390.0
2021-08-17 09:30:00,61.49,61.73,61.47,61.71,522063.0,54.4789,54.6916,54.4612,54.6739,522063.0
2021-08-17 09:40:00,61.7,61.76,61.63,61.71,345398.0,54.665,54.7181,54.603,54.6739,345398.0
2021-08-17 09:50:00,61.71,61.71,61.55,61.62,252227.0,54.6739,54.6739,54.5321,54.5941,252227.0
2021-08-17 10:00:00,61.62,61.65,61.57,61.62,328377.0,54.5941,54.6207,54.5498,54.5941,328377.0
2021-08-17 10:10:00,61.62,61.7,61.58,61.64,247898.0,54.5941,54.665,54.5587,54.6118,247898.0
2021-08-17 10:20:00,61.64,61.79,61.62,61.75,269038.0,54.6118,54.7447,54.5941,54.7093,269038.0
2021-08-17 10:30:00,61.76,61.76,61.68,61.71,163507.0,54.7181,54.7181,54.6473,54.6739,163507.0
2021-08-17 10:40:00,61.7,61.83,61.7,61.81,182887.0,54.665,54.7802,54.665,54.7624,182887.0
2021-08-17 10:50:00,61.81,61.83,61.72,61.73,172994.0,54.7624,54.7802,54.6827,54.6916,172994.0
2021-08-17 11:00:00,61.73,61.76,61.69,61.72,402568.0,54.6916,54.7181,54.6561,54.6827,402568.0
2021-08-17 11:10:00,61.72,61.74,61.68,61.73,1171492.0,54.6827,54.7004,54.6473,54.6916,1171492.0
2021-08-17 11:20:00,61.73,61.78,61.7,61.73,222363.0,54.6916,54.7359,54.665,54.6916,222363.0
2021-08-17 11:30:00,61.72,61.74,61.61,61.62,268549.0,54.6827,54.7004,54.5853,54.5941,268549.0
2021-08-17 11:40:00,61.62,61.64,61.57,61.59,275320.0,54.5941,54.6118,54.5498,54.5675,275320.0
2021-08-17 11:50:00,61.59,61.62,61.53,61.54,218665.0,54.5675,54.5941,54.5144,54.5232,218665.0
2021-08-17 12:00:00,61.53,61.58,61.5,61.57,261590.0,54.5144,54.5587,54.4878,54.5498,261590.0
2021-08-17 12:10:00,61.56,61.6,61.47,61.48,195455.0,54.541,54.5764,54.4612,54.4701,195455.0
2021-08-17 12:20:00,61.47,61.52,61.46,61.51,134618.0,54.4612,54.5055,54.4524,54.4967,134618.0
2021-08-17 12:30:00,61.5,61.51,61.39,61.41,180001.0,54.4878,54.4967,54.3903,54.4081,180001.0
2021-08-17 12:40:00,61.4,61.4,61.3,61.32,148653.0,54.3992,54.3992,54.3106,54.3283,148653.0
2021-08-17 12:50:00,61.32,61.35,61.26,61.27,160019.0,54.3283,54.3549,54.2752,54.284,160019.0
2021-08-17 13:00:00,61.26,61.4,61.25,61.39,295670.0,54.2752,54.3992,54.2663,54.3903,295670.0
2021-08-17 13:10:00,61.38,61.4,61.35,61.37,203657.0,54.3815,54.3992,54.3549,54.3726,203657.0
2021-08-17 13:20:00,61.37,61.41,61.34,61.41,439713.0,54.3726,54.4081,54.346,54.4081,439713.0
2021-08-17 13:30:00,61.41,61.41,61.32,61.32,244072.0,54.4081,54.4081,54.3283,54.3283,244072.0
2021-08-17 13:40:00,61.32,61.33,61.25,61.26,158429.0,54.3283,54.3372,54.2663,54.2752,158429.0
2021-08-17 13:50:00,61.26,61.39,61.24,61.39,299162.0,54.2752,54.3903,54.2574,54.3903,299162.0
2021-08-17 14:00:00,61.38,61.46,61.38,61.43,482269.0,54.3815,54.4524,54.3815,54.4258,482269.0
2021-08-17 14:10:00,61.43,61.47,61.41,61.46,173265.0,54.4258,54.4612,54.4081,54.4524,173265.0
2021-08-17 14:20:00,61.45,61.46,61.36,61.38,237256.0,54.4435,54.4524,54.3638,54.3815,237256.0
2021-08-17 14:30:00,61.38,61.43,61.37,61.38,147808.0,54.3815,54.4258,54.3726,54.3815,147808.0
2021-08-17 14:40:00,61.38,61.47,61.36,61.45,168109.0,54.3815,54.4612,54.3638,54.4435,168109.0
2021-08-17 14:50:00,61.45,61.49,61.41,61.46,160004.0,54.4435,54.4789,54.4081,54.4524,160004.0
2021-08-17 15:00:00,61.46,61.5,61.45,61.48,132885.0,54.4524,54.4878,54.4435,54.4701,132885.0
2021-08-17 15:10:00,61.48,61.5,61.42,61.46,523801.0,54.4701,54.4878,54.4169,54.4524,523801.0
2021-08-17 15:20:00,61.46,61.48,61.43,61.48,167933.0,54.4524,54.4701,54.4258,54.4701,167933.0
2021-08-17 15:30:00,61.48,61.51,61.46,61.47,289372.0,54.4701,54.4967,54.4524,54.4612,289372.0
2021-08-17 15:40:00,61.47,61.49,61.45,61.45,387994.0,54.4612,54.4789,54.4435,54.4435,387994.0
2021-08-17 15:50:00,61.46,61.53,61.45,61.53,504787.0,54.4524,54.5144,54.4435,54.5144,504787.0
2021-08-18 09:30:00,61.97,62.08,61.97,62.01,280882.0,54.9042,55.0017,54.9042,54.9396,280882.0
2021-08-18 09:40:00,62.01,62.04,61.93,61.97,252727.0,54.9396,54.9662,54.8688,54.9042,252727.0
2021-08-18 09:50:00,61.96,62.2,61.94,62.2,209942.0,54.8953,55.108,54.8776,55.108,209942.0
2021-08-18 10:00:00,62.2,62.2,62.05,62.06,284012.0,55.108,55.108,54.9751,54.9839,284012.0
2021-08-18 10:10:00,62.07,62.1,62.03,62.07,324776.0,54.9928,55.0194,54.9574,54.9928,324776.0
2021-08-18 10:20:00,62.07,62.07,61.93,61.97,628453.0,54.9928,54.9928,54.8688,54.9042,628453.0
2021-08-18 10:30:00,61.97,62.0,61.89,61.91,349030.0,54.9042,54.9308,54.8333,54.851,349030.0
2021-08-18 10:40:00,61.91,61.97,61.85,61.94,232182.0,54.851,54.9042,54.7979,54.8776,232182.0
2021-08-18 10:50:00,61.94,61.97,61.9,61.96,574139.0,54.8776,54.9042,54.8422,54.8953,574139.0
2021-08-18 11:00:00,61.96,62.05,61.94,62.03,245077.0,54.8953,54.9751,54.8776,54.9574,245077.0
2021-08-18 11:10:00,62.02,62.03,61.91,61.95,357002.0,54.9485,54.9574,54.851,54.8865,357002.0
2021-08-18 11:20:00,61.95,62.01,61.94,61.99,210095.0,54.8865,54.9396,54.8776,54.9219,210095.0
2021-08-18 11:30:00,61.99,62.0,61.88,61.9,284710.0,54.9219,54.9308,54.8245,54.8422,284710.0
2021-08-18 11:40:00,61.89,61.94,61.87,61.89,237015.0,54.8333,54.8776,54.8156,54.8333,237015.0
2021-08-18 11:50:00,61.89,61.92,61.87,61.91,130843.0,54.8333,54.8599,54.8156,54.851,130843.0
2021-08-18 12:00:00,61.9,61.98,61.9,61.97,197465.0,54.8422,54.9131,54.8422,54.9042,197465.0
2021-08-18 12:10:00,61.96,61.96,61.89,61.9,152029.0,54.8953,54.8953,54.8333,54.8422,152029.0
2021-08-18 12:20:00,61.9,61.91,61.85,61.9,203830.0,54.8422,54.851,54.7979,54.8422,203830.0
2021-08-18 12:30:00,61.9,61.94,61.89,61.92,433873.0,54.8422,54.8776,54.8333,54.8599,433873.0
2021-08-18 12:40:00,61.92,61.95,61.91,61.93,167897.0,54.8599,54.8865,54.851,54.8688,167897.0
2021-08-18 12:50:00,61.93,61.94,61.9,61.94,116617.0,54.8688,54.8776,54.8422,54.8776,116617.0
2021-08-18 13:00:00,61.94,62.0,61.91,62.0,212031.0,54.8776,54.9308,54.851,54.9308,212031.0
2021-08-18 13:10:00,61.99,62.03,61.97,62.03,205304.0,54.9219,54.9574,54.9042,54.9574,205304.0
2021-08-18 13:20:00,62.02,62.04,61.99,62.01,106826.0,54.9485,54.9662,54.9219,54.9396,106826.0
2021-08-18 13:30:00,62.01,62.02,61.95,61.97,266736.0,54.9396,54.9485,54.8865,54.9042,266736.0
2021-08-18 13:40:00,61.97,62.0,61.95,61.98,57250.0,54.9042,54.9308,54.8865,54.9131,57250.0
2021-08-18 13:50:00,61.97,61.98,61.94,61.95,356822.0,54.9042,54.9131,54.8776,54.8865,356822.0
2021-08-18 14:00:00,61.95,62.21,61.94,62.08,642022.0,54.8865,55.1168,54.8776,55.0017,642022.0
2021-08-18 14:10:00,62.09,62.11,61.85,61.93,307639.0,55.0105,55.0282,54.7979,54.8688,307639.0
2021-08-18 14:20:00,61.93,62.04,61.9,62.03,245836.0,54.8688,54.9662,54.8422,54.9574,245836.0
2021-08-18 14:30:00,62.03,62.14,62.02,62.02,254726.0,54.9574,55.0548,54.9485,54.9485,254726.0
2021-08-18 14:40:00,62.02,62.02,61.92,61.95,154619.0,54.9485,54.9485,54.8599,54.8865,154619.0
2021-08-18 14:50:00,61.94,61.97,61.91,61.95,211367.0,54.8776,54.9042,54.851,54.8865,211367.0
2021-08-18 15:00:00,61.94,61.94,61.88,61.89,317396.0,54.8776,54.8776,54.8245,54.8333,317396.0
2021-08-18 15:10:00,61.88,61.93,61.87,61.91,123290.0,54.8245,54.8688,54.8156,54.851,123290.0
2021-08-18 15:20:00,61.92,61.93,61.81,61.83,126290.0,54.8599,54.8688,54.7624,54.7802,126290.0
2021-08-18 15:30:00,61.82,61.82,61.72,61.74,297587.0,54.7713,54.7713,54.6827,54.7004,297587.0
2021-08-18 15:40:00,61.74,61.8,61.68,61.69,545675.0,54.7004,54.7536,54.6473,54.6561,545675.0
2021-08-18 15:50:00,61.68,61.69,61.58,61.59,1345367.0,54.6473,54.6561,54.5587,54.5675,1345367.0
2021-08-19 09:30:00,60.43,60.59,60.39,60.46,727591.0,53.5398,53.6816,53.5044,53.5664,727591.0
2021-08-19 09:40:00,60.46,60.57,60.39,60.51,304393.0,53.5664,53.6638,53.5044,53.6107,304393.0
2021-08-19 09:50:00,60.5,60.64,60.49,60.58,507469.0,53.6018,53.7259,53.593,53.6727,507469.0
2021-08-19 10:00:00,60.58,60.68,60.58,60.66,451232.0,53.6727,53.7613,53.6727,53.7436,451232.0
2021-08-19 10:10:00,60.66,60.77,60.64,60.72,512344.0,53.7436,53.841,53.7259,53.7967,512344.0
2021-08-19 10:20:00,60.71,60.74,60.59,60.65,475924.0,53.7879,53.8144,53.6816,53.7347,475924.0
2021-08-19 10:30:00,60.64,60.66,60.46,60.48,489729.0,53.7259,53.7436,53.5664,53.5841,489729.0
2021-08-19 10:40:00,60.48,60.51,60.4,60.4,282321.0,53.5841,53.6107,53.5132,53.5132,282321.0
2021-08-19 10:50:00,60.41,60.57,60.37,60.56,282996.0,53.5221,53.6638,53.4866,53.655,282996.0
2021-08-19 11:00:00,60.56,60.59,60.48,60.5,208225.0,53.655,53.6816,53.5841,53.6018,208225.0
2021-08-19 11:10:00,60.5,60.63,60.47,60.61,362007.0,53.6018,53.717,53.5752,53.6993,362007.0
2021-08-19 11:20:00,60.61,60.66,60.53,60.54,370339.0,53.6993,53.7436,53.6284,53.6373,370339.0
2021-08-19 11:30:00,60.55,60.64,60.55,60.58,666305.0,53.6461,53.7259,53.6461,53.6727,666305.0
2021-08-19 11:40:00,60.57,60.75,60.56,60.73,232270.0,53.6638,53.8233,53.655,53.8056,232270.0
2021-08-19 11:50:00,60.74,60.78,60.71,60.76,253909.0,53.8144,53.8499,53.7879,53.8322,253909.0
2021-08-19 12:00:00,60.76,60.82,60.69,60.69,118472.0,53.8322,53.8853,53.7702,53.7702,118472.0
2021-08-19 12:10:00,60.69,60.76,60.69,60.73,136268.0,53.7702,53.8322,53.7702,53.8056,136268.0
2021-08-19 12:20:00,60.74,60.77,60.7,60.73,164329.0,53.8144,53.841,53.779,53.8056,164329.0
2021-08-19 12:30:00,60.73,60.78,60.72,60.77,111638.0,53.8056,53.8499,53.7967,53.841,111638.0
2021-08-19 12:40:00,60.77,60.8,60.75,60.77,80526.0,53.841,53.8676,53.8233,53.841,80526.0
2021-08-19 12:50:00,60.78,60.82,60.77,60.82,217958.0,53.8499,53.8853,53.841,53.8853,217958.0
2021-08-19 13:00:00,60.81,60.81,60.69,60.7,162137.0,53.8765,53.8765,53.7702,53.779,162137.0
2021-08-19 13:10:00,60.7,60.75,60.69,60.73,255220.0,53.779,53.8233,53.7702,53.8056,255220.0
2021-08-19 13:20:00,60.72,60.76,60.69,60.69,201822.0,53.7967,53.8322,53.7702,53.7702,201822.0
2021-08-19 13:30:00,60.69,60.71,60.66,60.68,160575.0,53.7702,53.7879,53.7436,53.7613,160575.0
2021-08-19 13:40:00,60.67,60.73,60.64,60.67,230777.0,53.7524,53.8056,53.7259,53.7524,230777.0
2021-08-19 13:50:00,60.66,60.69,60.61,60.61,137254.0,53.7436,53.7702,53.6993,53.6993,137254.0
2021-08-19 14:00:00,60.61,60.65,60.56,60.59,268595.0,53.6993,53.7347,53.655,53.6816,268595.0
2021-08-19 14:10:00,60.58,60.61,60.53,60.59,181573.0,53.6727,53.6993,53.6284,53.6816,181573.0
2021-08-19 14:20:00,60.58,60.6,60.47,60.47,182335.0,53.6727,53.6904,53.5752,53.5752,182335.0
2021-08-19 14:30:00,60.47,60.57,60.39,60.53,292087.0,53.5752,53.6638,53.5044,53.6284,292087.0
2021-08-19 14:40:00,60.53,60.56,60.48,60.55,158285.0,53.6284,53.655,53.5841,53.6461,158285.0
2021-08-19 14:50:00,60.55,60.63,60.48,60.61,189763.0,53.6461,53.717,53.5841,53.6993,189763.0
2021-08-19 15:00:00,60.61,60.73,60.61,60.69,254348.0,53.6993,53.8056,53.6993,53.7702,254348.0
2021-08-19 15:10:00,60.69,60.72,60.64,60.69,193563.0,53.7702,53.7967,53.7259,53.7702,193563.0
2021-08-19 15:20:00,60.69,60.74,60.66,60.73,229669.0,53.7702,53.8144,53.7436,53.8056,229669.0
2021-08-19 15:30:00,60.73,60.73,60.65,60.66,217253.0,53.8056,53.8056,53.7347,53.7436,217253.0
2021-08-19 15:40:00,60.66,60.66,60.57,60.62,165721.0,53.7436,53.7436,53.6638,53.7081,165721.0
2021-08-19 15:50:00,60.61,60.65,60.58,60.61,501451.0,53.6993,53.7347,53.6727,53.6993,501451.0
2021-08-20 09:30:00,60.08,60.36,60.06,60.31,570050.0,53.2297,53.4778,53.212,53.4335,570050.0
2021-08-20 09:40:00,60.31,60.52,60.27,60.42,334259.0,53.4335,53.6195,53.398,53.5309,334259.0
2021-08-20 09:50:00,60.42,60.55,60.42,60.53,251559.0,53.5309,53.6461,53.5309,53.6284,251559.0
2021-08-20 10:00:00,60.53,60.59,60.5,60.56,651993.0,53.6284,53.6816,53.6018,53.655,651993.0
2021-08-20 10:10:00,60.56,60.6,60.46,60.54,535041.0,53.655,53.6904,53.5664,53.6373,535041.0
2021-08-20 10:20:00,60.54,60.57,60.43,60.47,367305.0,53.6373,53.6638,53.5398,53.5752,367305.0
2021-08-20 10:30:00,60.47,60.57,60.47,60.53,355885.0,53.5752,53.6638,53.5752,53.6284,355885.0
2021-08-20 10:40:00,60.53,60.53,60.43,60.46,151380.0,53.6284,53.6284,53.5398,53.5664,151380.0
2021-08-20 10:50:00,60.45,60.46,60.39,60.44,148997.0,53.5575,53.5664,53.5044,53.5487,148997.0
2021-08-20 11:00:00,60.44,60.45,60.39,60.44,147799.0,53.5487,53.5575,53.5044,53.5487,147799.0
2021-08-20 11:10:00,60.45,60.48,60.44,60.46,144635.0,53.5575,53.5841,53.5487,53.5664,144635.0
2021-08-20 11:20:00,60.46,60.52,60.4,60.42,302080.0,53.5664,53.6195,53.5132,53.5309,302080.0
2021-08-20 11:30:00,60.43,60.48,60.37,60.41,162990.0,53.5398,53.5841,53.4866,53.5221,162990.0
2021-08-20 11:40:00,60.41,60.42,60.35,60.39,126531.0,53.5221,53.5309,53.4689,53.5044,126531.0
2021-08-20 11:50:00,60.38,60.42,60.34,60.42,90151.0,53.4955,53.5309,53.4601,53.5309,90151.0
2021-08-20 12:00:00,60.42,60.51,60.41,60.43,202764.0,53.5309,53.6107,53.5221,53.5398,202764.0
2021-08-20 12:10:00,60.43,60.46,60.41,60.45,106633.0,53.5398,53.5664,53.5221,53.5575,106633.0
2021-08-20 12:20:00,60.45,60.52,60.45,60.51,50530.0,53.5575,53.6195,53.5575,53.6107,50530.0
2021-08-20 12:30:00,60.52,60.53,60.49,60.51,80472.0,53.6195,53.6284,53.593,53.6107,80472.0
2021-08-20 12:40:00,60.51,60.56,60.49,60.56,54360.0,53.6107,53.655,53.593,53.655,54360.0
2021-08-20 12:50:00,60.56,60.58,60.53,60.55,170150.0,53.655,53.6727,53.6284,53.6461,170150.0
2021-08-20 13:00:00,60.56,60.57,60.49,60.49,126269.0,53.655,53.6638,53.593,53.593,126269.0
2021-08-20 13:10:00,60.5,60.52,60.47,60.48,134117.0,53.6018,53.6195,53.5752,53.5841,134117.0
2021-08-20 13:20:00,60.48,60.51,60.47,60.48,113037.0,53.5841,53.6107,53.5752,53.5841,113037.0
2021-08-20 13:30:00,60.48,60.52,60.44,60.44,101010.0,53.5841,53.6195,53.5487,53.5487,101010.0
2021-08-20 13:40:00,60.45,60.48,60.44,60.46,69256.0,53.5575,53.5841,53.5487,53.5664,69256.0
2021-08-20 13:50:00,60.46,60.47,60.39,60.44,160646.0,53.5664,53.5752,53.5044,53.5487,160646.0
2021-08-20 14:00:00,60.45,60.5,60.44,60.45,116260.0,53.5575,53.6018,53.5487,53.5575,116260.0
2021-08-20 14:10:00,60.45,60.47,60.43,60.44,1367318.0,53.5575,53.5752,53.5398,53.5487,1367318.0
2021-08-20 14:20:00,60.45,60.46,60.4,60.41,65150.0,53.5575,53.5664,53.5132,53.5221,65150.0
2021-08-20 14:30:00,60.42,60.44,60.4,60.43,65503.0,53.5309,53.5487,53.5132,53.5398,65503.0
2021-08-20 14:40:00,60.43,60.46,60.4,60.42,71375.0,53.5398,53.5664,53.5132,53.5309,71375.0
2021-08-20 14:50:00,60.42,60.46,60.41,60.45,169254.0,53.5309,53.5664,53.5221,53.5575,169254.0
2021-08-20 15:00:00,60.44,60.49,60.44,60.48,242322.0,53.5487,53.593,53.5487,53.5841,242322.0
2021-08-20 15:10:00,60.48,60.5,60.46,60.47,100720.0,53.5841,53.6018,53.5664,53.5752,100720.0
2021-08-20 15:20:00,60.47,60.52,60.46,60.52,308422.0,53.5752,53.6195,53.5664,53.6195,308422.0
2021-08-20 15:30:00,60.52,60.52,60.47,60.48,119279.0,53.6195,53.6195,53.5752,53.5841,119279.0
2021-08-20 15:40:00,60.48,60.54,60.47,60.53,121450.0,53.5841,53.6373,53.5752,53.6284,121450.0
2021-08-20 15:50:00,60.53,60.6,60.51,60.56,383162.0,53.6284,53.6904,53.6107,53.655,383162.0
2021-08-23 09:30:00,61.1,61.16,61.01,61.01,578894.0,54.1334,54.1866,54.0537,54.0537,578894.0
2021-08-23 09:40:00,61.02,61.13,60.99,61.13,284515.0,54.0625,54.16,54.0359,54.16,284515.0
2021-08-23 09:50:00,61.12,61.18,61.08,61.09,131774.0,54.1511,54.2043,54.1157,54.1245,131774.0
2021-08-23 10:00:00,61.1,61.13,61.04,61.06,218449.0,54.1334,54.16,54.0802,54.098,218449.0
2021-08-23 10:10:00,61.06,61.14,61.04,61.05,127881.0,54.098,54.1688,54.0802,54.0891,127881.0
2021-08-23 10:20:00,61.05,61.13,61.04,61.05,121546.0,54.0891,54.16,54.0802,54.0891,121546.0
2021-08-23 10:30:00,61.05,61.12,61.03,61.1,123743.0,54.0891,54.1511,54.0714,54.1334,123743.0
2021-08-23 10:40:00,61.1,61.18,61.06,61.16,197162.0,54.1334,54.2043,54.098,54.1866,197162.0
2021-08-23 10:50:00,61.17,61.22,61.16,61.21,142488.0,54.1954,54.2397,54.1866,54.2309,142488.0
2021-08-23 11:00:00,61.21,61.22,61.15,61.16,164663.0,54.2309,54.2397,54.1777,54.1866,164663.0
2021-08-23 11:10:00,61.16,61.17,61.12,61.16,113319.0,54.1866,54.1954,54.1511,54.1866,113319.0
2021-08-23 11:20:00,61.15,61.18,61.13,61.14,74269.0,54.1777,54.2043,54.16,54.1688,74269.0
2021-08-23 11:30:00,61.15,61.2,61.12,61.19,85209.0,54.1777,54.222,54.1511,54.2131,85209.0
2021-08-23 11:40:00,61.19,61.2,61.16,61.18,114882.0,54.2131,54.222,54.1866,54.2043,114882.0
2021-08-23 11:50:00,61.19,61.25,61.18,61.22,83598.0,54.2131,54.2663,54.2043,54.2397,83598.0
2021-08-23 12:00:00,61.23,61.26,61.22,61.25,92563.0,54.2486,54.2752,54.2397,54.2663,92563.0
2021-08-23 12:10:00,61.25,61.25,61.2,61.21,153918.0,54.2663,54.2663,54.222,54.2309,153918.0
2021-08-23 12:20:00,61.2,61.3,61.2,61.29,141835.0,54.222,54.3106,54.222,54.3017,141835.0
2021-08-23 12:30:00,61.3,61.35,61.29,61.32,164840.0,54.3106,54.3549,54.3017,54.3283,164840.0
2021-08-23 12:40:00,61.33,61.38,61.3,61.3,225419.0,54.3372,54.3815,54.3106,54.3106,225419.0
2021-08-23 12:50:00,61.3,61.36,61.3,61.36,73064.0,54.3106,54.3638,54.3106,54.3638,73064.0
2021-08-23 13:00:00,61.36,61.39,61.34,61.39,113669.0,54.3638,54.3903,54.346,54.3903,113669.0
2021-08-23 13:10:00,61.39,61.41,61.37,61.39,117799.0,54.3903,54.4081,54.3726,54.3903,117799.0
2021-08-23 13:20:00,61.39,61.4,61.37,61.39,98739.0,54.3903,54.3992,54.3726,54.3903,98739.0
2021-08-23 13:30:00,61.39,61.41,61.37,61.38,108266.0,54.3903,54.4081,54.3726,54.3815,108266.0
2021-08-23 13:40:00,61.38,61.43,61.37,61.42,134876.0,54.3815,54.4258,54.3726,54.4169,134876.0
2021-08-23 13:50:00,61.43,61.45,61.41,61.42,102297.0,54.4258,54.4435,54.4081,54.4169,102297.0
2021-08-23 14:00:00,61.43,61.46,61.41,61.46,86205.0,54.4258,54.4524,54.4081,54.4524,86205.0
2021-08-23 14:10:00,61.46,61.49,61.43,61.48,217884.0,54.4524,54.4789,54.4258,54.4701,217884.0
2021-08-23 14:20:00,61.48,61.5,61.46,61.47,135520.0,54.4701,54.4878,54.4524,54.4612,135520.0
2021-08-23 14:30:00,61.47,61.51,61.45,61.51,163672.0,54.4612,54.4967,54.4435,54.4967,163672.0
2021-08-23 14:40:00,61.51,61.52,61.49,61.5,77482.0,54.4967,54.5055,54.4789,54.4878,77482.0
2021-08-23 14:50:00,61.5,61.5,61.48,61.5,51499.0,54.4878,54.4878,54.4701,54.4878,51499.0
2021-08-23 15:00:00,61.49,61.5,61.47,61.49,92223.0,54.4789,54.4878,54.4612,54.4789,92223.0
2021-08-23 15:10:00,61.5,61.5,61.47,61.5,142234.0,54.4878,54.4878,54.4612,54.4878,142234.0
2021-08-23 15:20:00,61.49,61.5,61.47,61.49,200941.0,54.4789,54.4878,54.4612,54.4789,200941.0
2021-08-23 15:30:00,61.48,61.54,61.48,61.52,255361.0,54.4701,54.5232,54.4701,54.5055,255361.0
2021-08-23 15:40:00,61.52,61.54,61.5,61.52,435161.0,54.5055,54.5232,54.4878,54.5055,435161.0
2021-08-23 15:50:00,61.52,61.54,61.46,61.47,669495.0,54.5055,54.5232,54.4524,54.4612,669495.0
2021-08-24 09:30:00,62.34,62.56,62.32,62.56,876984.0,55.232,55.4269,55.2143,55.4269,876984.0
2021-08-24 09:40:00,62.57,62.62,62.49,62.56,413755.0,55.4358,55.4801,55.3649,55.4269,413755.0
2021-08-24 09:50:00,62.56,62.63,62.53,62.58,326264.0,55.4269,55.489,55.4004,55.4447,326264.0
2021-08-24 10:00:00,62.58,62.63,62.49,62.55,339777.0,55.4447,55.489,55.3649,55.4181,339777.0
2021-08-24 10:10:00,62.54,62.65,62.52,62.63,381888.0,55.4092,55.5067,55.3915,55.489,381888.0
2021-08-24 10:20:00,62.64,62.71,62.6,62.7,334803.0,55.4978,55.5598,55.4624,55.551,334803.0
2021-08-24 10:30:00,62.7,62.79,62.69,62.79,855317.0,55.551,55.6307,55.5421,55.6307,855317.0
2021-08-24 10:40:00,62.78,62.78,62.7,62.76,399174.0,55.6218,55.6218,55.551,55.6041,399174.0
2021-08-24 10:50:00,62.76,62.77,62.71,62.76,943102.0,55.6041,55.613,55.5598,55.6041,943102.0
2021-08-24 11:00:00,62.76,62.77,62.72,62.77,687049.0,55.6041,55.613,55.5687,55.613,687049.0
2021-08-24 11:10:00,62.77,62.81,62.74,62.79,326213.0,55.613,55.6484,55.5864,55.6307,326213.0
2021-08-24 11:20:00,62.8,62.8,62.68,62.7,181691.0,55.6396,55.6396,55.5333,55.551,181691.0
2021-08-24 11:30:00,62.7,62.71,62.65,62.69,223544.0,55.551,55.5598,55.5067,55.5421,223544.0
2021-08-24 11:40:00,62.69,62.71,62.67,62.7,137243.0,55.5421,55.5598,55.5244,55.551,137243.0
2021-08-24 11:50:00,62.7,62.72,62.69,62.72,214479.0,55.551,55.5687,55.5421,55.5687,214479.0
2021-08-24 12:00:00,62.71,62.72,62.67,62.7,141104.0,55.5598,55.5687,55.5244,55.551,141104.0
2021-08-24 12:10:00,62.7,62.72,62.69,62.7,162868.0,55.551,55.5687,55.5421,55.551,162868.0
2021-08-24 12:20:00,62.7,62.72,62.69,62.72,43450.0,55.551,55.5687,55.5421,55.5687,43450.0
2021-08-24 12:30:00,62.72,62.75,62.7,62.74,102477.0,55.5687,55.5953,55.551,55.5864,102477.0
2021-08-24 12:40:00,62.74,62.77,62.73,62.74,143226.0,55.5864,55.613,55.5776,55.5864,143226.0
2021-08-24 12:50:00,62.75,62.78,62.74,62.77,86766.0,55.5953,55.6218,55.5864,55.613,86766.0
2021-08-24 13:00:00,62.78,62.79,62.75,62.76,107647.0,55.6218,55.6307,55.5953,55.6041,107647.0
2021-08-24 13:10:00,62.76,62.76,62.72,62.76,80935.0,55.6041,55.6041,55.5687,55.6041,80935.0
2021-08-24 13:20:00,62.76,62.77,62.65,62.72,152057.0,55.6041,55.613,55.5067,55.5687,152057.0
2021-08-24 13:30:00,62.72,62.76,62.7,62.76,107741.0,55.5687,55.6041,55.551,55.6041,107741.0
2021-08-24 13:40:00,62.75,62.77,62.72,62.74,101534.0,55.5953,55.613,55.5687,55.5864,101534.0
2021-08-24 13:50:00,62.74,62.8,62.73,62.78,150573.0,55.5864,55.6396,55.5776,55.6218,150573.0
2021-08-24 14:00:00,62.78,62.8,62.76,62.76,90107.0,55.6218,55.6396,55.6041,55.6041,90107.0
2021-08-24 14:10:00,62.77,62.81,62.76,62.8,75486.0,55.613,55.6484,55.6041,55.6396,75486.0
2021-08-24 14:20:00,62.8,62.81,62.77,62.8,246646.0,55.6396,55.6484,55.613,55.6396,246646.0
2021-08-24 14:30:00,62.79,62.82,62.79,62.81,137905.0,55.6307,55.6573,55.6307,55.6484,137905.0
2021-08-24 14:40:00,62.8,62.82,62.78,62.78,85885.0,55.6396,55.6573,55.6218,55.6218,85885.0
2021-08-24 14:50:00,62.79,62.81,62.78,62.81,79084.0,55.6307,55.6484,55.6218,55.6484,79084.0
2021-08-24 15:00:00,62.8,62.81,62.77,62.79,101594.0,55.6396,55.6484,55.613,55.6307,101594.0
2021-08-24 15:10:00,62.79,62.86,62.78,62.86,182602.0,55.6307,55.6927,55.6218,55.6927,182602.0
2021-08-24 15:20:00,62.86,62.86,62.82,62.83,79778.0,55.6927,55.6927,55.6573,55.6661,79778.0
2021-08-24 15:30:00,62.84,62.84,62.8,62.82,371039.0,55.675,55.675,55.6396,55.6573,371039.0
2021-08-24 15:40:00,62.82,62.83,62.79,62.81,345172.0,55.6573,55.6661,55.6307,55.6484,345172.0
2021-08-24 15:50:00,62.81,62.81,62.76,62.79,469144.0,55.6484,55.6484,55.6041,55.6307,469144.0
2021-08-25 09:30:00,62.76,62.8,62.6,62.65,575620.0,55.6041,55.6396,55.4624,55.5067,575620.0
2021-08-25 09:40:00,62.65,62.8,62.64,62.71,228331.0,55.5067,55.6396,55.4978,55.5598,228331.0
2021-08-25 09:50:00,62.71,62.75,62.62,62.72,176209.0,55.5598,55.5953,55.4801,55.5687,176209.0
2021-08-25 10:00:00,62.72,62.75,62.63,62.67,173989.0,55.5687,55.5953,55.489,55.5244,173989.0
2021-08-25 10:10:00,62.67,62.8,62.67,62.78,384623.0,55.5244,55.6396,55.5244,55.6218,384623.0
2021-08-25 10:20:00,62.78,62.81,62.73,62.77,90555.0,55.6218,55.6484,55.5776,55.613,90555.0
2021-08-25 10:30:00,62.77,62.79,62.71,62.78,174135.0,55.613,55.6307,55.5598,55.6218,174135.0
2021-08-25 10:40:00,62.78,62.83,62.74,62.8,128303.0,55.6218,55.6661,55.5864,55.6396,128303.0
2021-08-25 10:50:00,62.79,62.8,62.75,62.77,493444.0,55.6307,55.6396,55.5953,55.613,493444.0
2021-08-25 11:00:00,62.77,62.82,62.73,62.73,297510.0,55.613,55.6573,55.5776,55.5776,297510.0
2021-08-25 11:10:00,62.74,62.81,62.73,62.8,212867.0,55.5864,55.6484,55.5776,55.6396,212867.0
2021-08-25 11:20:00,62.8,62.84,62.8,62.84,141874.0,55.6396,55.675,55.6396,55.675,141874.0
2021-08-25 11:30:00,62.83,62.9,62.81,62.81,215150.0,55.6661,55.7282,55.6484,55.6484,215150.0
2021-08-25 11:40:00,62.82,62.87,62.81,62.85,77995.0,55.6573,55.7016,55.6484,55.6839,77995.0
2021-08-25 11:50:00,62.85,62.89,62.85,62.86,53069.0,55.6839,55.7193,55.6839,55.6927,53069.0
2021-08-25 12:00:00,62.86,62.87,62.83,62.86,67434.0,55.6927,55.7016,55.6661,55.6927,67434.0
2021-08-25 12:10:00,62.87,62.88,62.82,62.82,71401.0,55.7016,55.7104,55.6573,55.6573,71401.0
2021-08-25 12:20:00,62.83,62.85,62.82,62.85,68563.0,55.6661,55.6839,55.6573,55.6839,68563.0
2021-08-25 12:30:00,62.84,62.85,62.83,62.85,72847.0,55.675,55.6839,55.6661,55.6839,72847.0
2021-08-25 12:40:00,62.84,62.86,62.79,62.8,66415.0,55.675,55.6927,55.6307,55.6396,66415.0
2021-08-25 12:50:00,62.8,62.82,62.79,62.8,126289.0,55.6396,55.6573,55.6307,55.6396,126289.0
2021-08-25 13:00:00,62.79,62.8,62.74,62.75,149591.0,55.6307,55.6396,55.5864,55.5953,149591.0
2021-08-25 13:10:00,62.75,62.78,62.73,62.78,124789.0,55.5953,55.6218,55.5776,55.6218,124789.0
2021-08-25 13:20:00,62.78,62.79,62.75,62.78,65769.0,55.6218,55.6307,55.5953,55.6218,65769.0
2021-08-25 13:30:00,62.78,62.8,62.76,62.77,118431.0,55.6218,55.6396,55.6041,55.613,118431.0
2021-08-25 13:40:00,62.77,62.8,62.75,62.79,888940.0,55.613,55.6396,55.5953,55.6307,888940.0
2021-08-25 13:50:00,62.78,62.79,62.76,62.79,72348.0,55.6218,55.6307,55.6041,55.6307,72348.0
2021-08-25 14:00:00,62.79,62.82,62.78,62.82,222396.0,55.6307,55.6573,55.6218,55.6573,222396.0
2021-08-25 14:10:00,62.82,62.87,62.81,62.83,129996.0,55.6573,55.7016,55.6484,55.6661,129996.0
2021-08-25 14:20:00,62.83,62.87,62.82,62.86,81544.0,55.6661,55.7016,55.6573,55.6927,81544.0
2021-08-25 14:30:00,62.87,62.89,62.85,62.87,151297.0,55.7016,55.7193,55.6839,55.7016,151297.0
2021-08-25 14:40:00,62.87,62.9,62.86,62.89,95679.0,55.7016,55.7282,55.6927,55.7193,95679.0
2021-08-25 14:50:00,62.89,62.92,62.88,62.9,73077.0,55.7193,55.7459,55.7104,55.7282,73077.0
2021-08-25 15:00:00,62.9,62.9,62.86,62.89,386899.0,55.7282,55.7282,55.6927,55.7193,386899.0
2021-08-25 15:10:00,62.88,62.89,62.86,62.87,69546.0,55.7104,55.7193,55.6927,55.7016,69546.0
2021-08-25 15:20:00,62.87,62.94,62.86,62.93,106090.0,55.7016,55.7636,55.6927,55.7547,106090.0
2021-08-25 15:30:00,62.93,62.94,62.89,62.89,176175.0,55.7547,55.7636,55.7193,55.7193,176175.0
2021-08-25 15:40:00,62.9,62.92,62.89,62.9,176139.0,55.7282,55.7459,55.7193,55.7282,176139.0
2021-08-25 15:50:00,62.91,62.96,62.9,62.9,394800.0,55.737,55.7813,55.7282,55.7282,394800.0
2021-08-26 09:30:00,62.53,62.57,62.47,62.51,462522.0,55.4004,55.4358,55.3472,55.3826,462522.0
2021-08-26 09:40:00,62.51,62.57,62.49,62.52,256496.0,55.3826,55.4358,55.3649,55.3915,256496.0
2021-08-26 09:50:00,62.52,62.53,62.47,62.51,142621.0,55.3915,55.4004,55.3472,55.3826,142621.0
2021-08-26 10:00:00,62.5,62.58,62.48,62.53,251961.0,55.3738,55.4447,55.3561,55.4004,251961.0
2021-08-26 10:10:00,62.53,62.59,62.52,62.57,107083.0,55.4004,55.4535,55.3915,55.4358,107083.0
2021-08-26 10:20:00,62.57,62.59,62.36,62.46,383875.0,55.4358,55.4535,55.2497,55.3383,383875.0
2021-08-26 10:30:00,62.46,62.53,62.45,62.46,256963.0,55.3383,55.4004,55.3295,55.3383,256963.0
2021-08-26 10:40:00,62.45,62.47,62.37,62.4,188731.0,55.3295,55.3472,55.2586,55.2852,188731.0
2021-08-26 10:50:00,62.4,62.41,62.35,62.38,334752.0,55.2852,55.294,55.2409,55.2675,334752.0
2021-08-26 11:00:00,62.38,62.39,62.27,62.38,282274.0,55.2675,55.2763,55.17,55.2675,282274.0
2021-08-26 11:10:00,62.38,62.5,62.38,62.49,192836.0,55.2675,55.3738,55.2675,55.3649,192836.0
2021-08-26 11:20:00,62.49,62.52,62.48,62.49,153040.0,55.3649,55.3915,55.3561,55.3649,153040.0
2021-08-26 11:30:00,62.49,62.5,62.43,62.48,116892.0,55.3649,55.3738,55.3118,55.3561,116892.0
2021-08-26 11:40:00,62.49,62.5,62.42,62.44,99915.0,55.3649,55.3738,55.3029,55.3206,99915.0
2021-08-26 11:50:00,62.45,62.53,62.44,62.51,73859.0,55.3295,55.4004,55.3206,55.3826,73859.0
2021-08-26 12:00:00,62.51,62.59,62.51,62.57,194998.0,55.3826,55.4535,55.3826,55.4358,194998.0
2021-08-26 12:10:00,62.57,62.58,62.52,62.52,70997.0,55.4358,55.4447,55.3915,55.3915,70997.0
2021-08-26 12:20:00,62.52,62.56,62.51,62.55,567118.0,55.3915,55.4269,55.3826,55.4181,567118.0
2021-08-26 12:30:00,62.55,62.57,62.53,62.56,97075.0,55.4181,55.4358,55.4004,55.4269,97075.0
2021-08-26 12:40:00,62.55,62.57,62.54,62.55,124024.0,55.4181,55.4358,55.4092,55.4181,124024.0
2021-08-26 12:50:00,62.55,62.56,62.52,62.54,209264.0,55.4181,55.4269,55.3915,55.4092,209264.0
2021-08-26 13:00:00,62.55,62.55,62.5,62.53,132783.0,55.4181,55.4181,55.3738,55.4004,132783.0
2021-08-26 13:10:00,62.54,62.55,62.51,62.52,106810.0,55.4092,55.4181,55.3826,55.3915,106810.0
2021-08-26 13:20:00,62.51,62.52,62.44,62.46,147904.0,55.3826,55.3915,55.3206,55.3383,147904.0
2021-08-26 13:30:00,62.47,62.5,62.46,62.46,151425.0,55.3472,55.3738,55.3383,55.3383,151425.0
2021-08-26 13:40:00,62.46,62.49,62.46,62.47,33190.0,55.3383,55.3649,55.3383,55.3472,33190.0
2021-08-26 13:50:00,62.47,62.51,62.46,62.49,79784.0,55.3472,55.3826,55.3383,55.3649,79784.0
2021-08-26 14:00:00,62.49,62.5,62.42,62.43,139244.0,55.3649,55.3738,55.3029,55.3118,139244.0
2021-08-26 14:10:00,62.43,62.44,62.38,62.38,100491.0,55.3118,55.3206,55.2675,55.2675,100491.0
2021-08-26 14:20:00,62.39,62.45,62.38,62.43,123394.0,55.2763,55.3295,55.2675,55.3118,123394.0
2021-08-26 14:30:00,62.43,62.46,62.42,62.43,125280.0,55.3118,55.3383,55.3029,55.3118,125280.0
2021-08-26 14:40:00,62.44,62.45,62.4,62.4,89116.0,55.3206,55.3295,55.2852,55.2852,89116.0
2021-08-26 14:50:00,62.41,62.42,62.37,62.38,101199.0,55.294,55.3029,55.2586,55.2675,101199.0
2021-08-26 15:00:00,62.38,62.38,62.26,62.28,169656.0,55.2675,55.2675,55.1611,55.1789,169656.0
2021-08-26 15:10:00,62.28,62.4,62.27,62.39,192624.0,55.1789,55.2852,55.17,55.2763,192624.0
2021-08-26 15:20:00,62.39,62.39,62.32,62.36,66456.0,55.2763,55.2763,55.2143,55.2497,66456.0
2021-08-26 15:30:00,62.35,62.38,62.33,62.34,179323.0,55.2409,55.2675,55.2232,55.232,179323.0
2021-08-26 15:40:00,62.34,62.39,62.32,62.34,209989.0,55.232,55.2763,55.2143,55.232,209989.0
2021-08-26 15:50:00,62.34,62.36,62.29,62.3,297431.0,55.232,55.2497,55.1877,55.1966,297431.0
2021-08-27 09:30:00,62.68,62.69,62.53,62.6,853137.0,55.5333,55.5421,55.4004,55.4624,853137.0
2021-08-27 09:40:00,62.6,62.75,62.55,62.7,567263.0,55.4624,55.5953,55.4181,55.551,567263.0
2021-08-27 09:50:00,62.7,62.72,62.66,62.66,1043642.0,55.551,55.5687,55.5155,55.5155,1043642.0
2021-08-27 10:00:00,62.66,62.95,62.53,62.88,637230.0,55.5155,55.7725,55.4004,55.7104,637230.0
2021-08-27 10:10:00,62.88,63.08,62.88,63.03,301149.0,55.7104,55.8876,55.7104,55.8433,301149.0
2021-08-27 10:20:00,63.04,63.08,62.86,62.94,487101.0,55.8522,55.8876,55.6927,55.7636,487101.0
2021-08-27 10:30:00,62.96,62.99,62.9,62.95,342425.0,55.7813,55.8079,55.7282,55.7725,342425.0
2021-08-27 10:40:00,62.94,63.03,62.91,63.02,208358.0,55.7636,55.8433,55.737,55.8345,208358.0
2021-08-27 10:50:00,63.02,63.07,63.01,63.03,350640.0,55.8345,55.8788,55.8256,55.8433,350640.0
2021-08-27 11:00:00,63.04,63.06,62.99,63.01,191539.0,55.8522,55.8699,55.8079,55.8256,191539.0
2021-08-27 11:10:00,63.01,63.04,63.0,63.03,182766.0,55.8256,55.8522,55.8168,55.8433,182766.0
2021-08-27 11:20:00,63.04,63.04,63.0,63.0,174364.0,55.8522,55.8522,55.8168,55.8168,174364.0
2021-08-27 11:30:00,63.01,63.05,62.99,63.02,112992.0,55.8256,55.8611,55.8079,55.8345,112992.0
2021-08-27 11:40:00,63.03,63.09,63.02,63.08,105044.0,55.8433,55.8965,55.8345,55.8876,105044.0
2021-08-27 11:50:00,63.08,63.09,63.05,63.08,81850.0,55.8876,55.8965,55.8611,55.8876,81850.0
2021-08-27 12:00:00,63.08,63.09,63.04,63.05,54217.0,55.8876,55.8965,55.8522,55.8611,54217.0
2021-08-27 12:10:00,63.05,63.07,63.03,63.03,82537.0,55.8611,55.8788,55.8433,55.8433,82537.0
2021-08-27 12:20:00,63.04,63.07,63.02,63.05,83477.0,55.8522,55.8788,55.8345,55.8611,83477.0
2021-08-27 12:30:00,63.05,63.09,63.04,63.06,77321.0,55.8611,55.8965,55.8522,55.8699,77321.0
2021-08-27 12:40:00,63.07,63.08,63.06,63.07,117052.0,55.8788,55.8876,55.8699,55.8788,117052.0
2021-08-27 12:50:00,63.07,63.09,63.04,63.09,108962.0,55.8788,55.8965,55.8522,55.8965,108962.0
2021-08-27 13:00:00,63.09,63.1,63.07,63.08,73083.0,55.8965,55.9054,55.8788,55.8876,73083.0
2021-08-27 13:10:00,63.08,63.08,63.02,63.04,114228.0,55.8876,55.8876,55.8345,55.8522,114228.0
2021-08-27 13:20:00,63.03,63.06,63.03,63.05,105132.0,55.8433,55.8699,55.8433,55.8611,105132.0
2021-08-27 13:30:00,63.05,63.08,63.04,63.08,294396.0,55.8611,55.8876,55.8522,55.8876,294396.0
2021-08-27 13:40:00,63.08,63.08,63.05,63.06,195991.0,55.8876,55.8876,55.8611,55.8699,195991.0
2021-08-27 13:50:00,63.07,63.07,63.05,63.06,239166.0,55.8788,55.8788,55.8611,55.8699,239166.0
2021-08-27 14:00:00,63.05,63.06,63.01,63.01,242642.0,55.8611,55.8699,55.8256,55.8256,242642.0
2021-08-27 14:10:00,63.02,63.03,63.0,63.02,227642.0,55.8345,55.8433,55.8168,55.8345,227642.0
2021-08-27 14:20:00,63.02,63.06,63.01,63.06,214879.0,55.8345,55.8699,55.8256,55.8699,214879.0
2021-08-27 14:30:00,63.05,63.08,63.04,63.07,151815.0,55.8611,55.8876,55.8522,55.8788,151815.0
2021-08-27 14:40:00,63.06,63.08,63.05,63.07,127523.0,55.8699,55.8876,55.8611,55.8788,127523.0
2021-08-27 14:50:00,63.08,63.1,63.07,63.09,81120.0,55.8876,55.9054,55.8788,55.8965,81120.0
2021-08-27 15:00:00,63.1,63.11,63.09,63.09,107648.0,55.9054,55.9142,55.8965,55.8965,107648.0
2021-08-27 15:10:00,63.1,63.12,63.08,63.11,79707.0,55.9054,55.9231,55.8876,55.9142,79707.0
2021-08-27 15:20:00,63.12,63.12,63.08,63.08,173853.0,55.9231,55.9231,55.8876,55.8876,173853.0
2021-08-27 15:30:00,63.09,63.1,63.07,63.08,56232.0,55.8965,55.9054,55.8788,55.8876,56232.0
2021-08-27 15:40:00,63.08,63.12,63.07,63.09,149539.0,55.8876,55.9231,55.8788,55.8965,149539.0
2021-08-27 15:50:00,63.1,63.13,63.08,63.13,529930.0,55.9054,55.9319,55.8876,55.9319,529930.0
2021-08-30 09:30:00,63.22,63.24,63.01,63.04,213716.0,56.0117,56.0294,55.8256,55.8522,213716.0
2021-08-30 09:40:00,63.04,63.08,62.98,63.01,183405.0,55.8522,55.8876,55.799,55.8256,183405.0
2021-08-30 09:50:00,63.01,63.09,62.98,63.07,133682.0,55.8256,55.8965,55.799,55.8788,133682.0
2021-08-30 10:00:00,63.07,63.12,63.05,63.07,162545.0,55.8788,55.9231,55.8611,55.8788,162545.0
2021-08-30 10:10:00,63.08,63.12,63.04,63.12,113765.0,55.8876,55.9231,55.8522,55.9231,113765.0
2021-08-30 10:20:00,63.12,63.19,63.11,63.16,144215.0,55.9231,55.9851,55.9142,55.9585,144215.0
2021-08-30 10:30:00,63.15,63.2,63.13,63.2,157717.0,55.9497,55.994,55.9319,55.994,157717.0
2021-08-30 10:40:00,63.2,63.26,63.19,63.24,138136.0,55.994,56.0471,55.9851,56.0294,138136.0
2021-08-30 10:50:00,63.24,63.27,63.21,63.26,118196.0,56.0294,56.056,56.0028,56.0471,118196.0
2021-08-30 11:00:00,63.26,63.27,63.21,63.22,176949.0,56.0471,56.056,56.0028,56.0117,176949.0
2021-08-30 11:10:00,63.21,63.28,63.21,63.24,271375.0,56.0028,56.0648,56.0028,56.0294,271375.0
2021-08-30 11:20:00,63.24,63.32,63.23,63.3,159744.0,56.0294,56.1003,56.0205,56.0826,159744.0
2021-08-30 11:30:00,63.3,63.32,63.26,63.31,255010.0,56.0826,56.1003,56.0471,56.0914,255010.0
2021-08-30 11:40:00,63.31,63.31,63.27,63.3,130344.0,56.0914,56.0914,56.056,56.0826,130344.0
2021-08-30 11:50:00,63.29,63.3,63.28,63.29,101164.0,56.0737,56.0826,56.0648,56.0737,101164.0
2021-08-30 12:00:00,63.29,63.3,63.26,63.28,159528.0,56.0737,56.0826,56.0471,56.0648,159528.0
2021-08-30 12:10:00,63.29,63.31,63.27,63.3,107404.0,56.0737,56.0914,56.056,56.0826,107404.0
2021-08-30 12:20:00,63.3,63.32,63.3,63.3,58050.0,56.0826,56.1003,56.0826,56.0826,58050.0
2021-08-30 12:30:00,63.3,63.31,63.28,63.3,42027.0,56.0826,56.0914,56.0648,56.0826,42027.0
2021-08-30 12:40:00,63.31,63.34,63.3,63.32,82326.0,56.0914,56.118,56.0826,56.1003,82326.0
2021-08-30 12:50:00,63.32,63.34,63.32,63.34,33548.0,56.1003,56.118,56.1003,56.118,33548.0
2021-08-30 13:00:00,63.34,63.34,63.29,63.3,392600.0,56.118,56.118,56.0737,56.0826,392600.0
2021-08-30 13:10:00,63.3,63.32,63.28,63.28,130733.0,56.0826,56.1003,56.0648,56.0648,130733.0
2021-08-30 13:20:00,63.28,63.3,63.26,63.29,94418.0,56.0648,56.0826,56.0471,56.0737,94418.0
2021-08-30 13:30:00,63.29,63.31,63.28,63.29,71133.0,56.0737,56.0914,56.0648,56.0737,71133.0
2021-08-30 13:40:00,63.3,63.32,63.3,63.32,190710.0,56.0826,56.1003,56.0826,56.1003,190710.0
2021-08-30 13:50:00,63.32,63.33,63.3,63.32,108808.0,56.1003,56.1091,56.0826,56.1003,108808.0
2021-08-30 14:00:00,63.31,63.33,63.3,63.31,114781.0,56.0914,56.1091,56.0826,56.0914,114781.0
2021-08-30 14:10:00,63.31,63.34,63.3,63.32,114298.0,56.0914,56.118,56.0826,56.1003,114298.0
2021-08-30 14:20:00,63.32,63.35,63.31,63.35,89144.0,56.1003,56.1269,56.0914,56.1269,89144.0
2021-08-30 14:30:00,63.34,63.35,63.32,63.33,74987.0,56.118,56.1269,56.1003,56.1091,74987.0
2021-08-30 14:40:00,63.33,63.35,63.32,63.35,108508.0,56.1091,56.1269,56.1003,56.1269,108508.0
2021-08-30 14:50:00,63.34,63.36,63.33,63.36,79501.0,56.118,56.1357,56.1091,56.1357,79501.0
2021-08-30 15:00:00,63.36,63.37,63.33,63.34,76988.0,56.1357,56.1446,56.1091,56.118,76988.0
2021-08-30 15:10:00,63.34,63.35,63.3,63.3,103536.0,56.118,56.1269,56.0826,56.0826,103536.0
2021-08-30 15:20:00,63.3,63.33,63.29,63.29,113656.0,56.0826,56.1091,56.0737,56.0737,113656.0
2021-08-30 15:30:00,63.28,63.31,63.27,63.29,203755.0,56.0648,56.0914,56.056,56.0737,203755.0
2021-08-30 15:40:00,63.29,63.3,63.27,63.3,134232.0,56.0737,56.0826,56.056,56.0826,134232.0
2021-08-30 15:50:00,63.29,63.3,63.24,63.25,258124.0,56.0737,56.0826,56.0294,56.0383,258124.0
2021-08-31 09:30:00,64.17,64.23,64.08,64.22,766387.0,56.8534,56.9065,56.7736,56.8977,766387.0
2021-08-31 09:40:00,64.21,64.24,64.13,64.2,434320.0,56.8888,56.9154,56.8179,56.8799,434320.0
2021-08-31 09:50:00,64.19,64.2,64.03,64.03,320458.0,56.8711,56.8799,56.7293,56.7293,320458.0
2021-08-31 10:00:00,64.03,64.1,64.02,64.08,295310.0,56.7293,56.7913,56.7205,56.7736,295310.0
2021-08-31 10:10:00,64.08,64.11,64.02,64.11,194140.0,56.7736,56.8002,56.7205,56.8002,194140.0
2021-08-31 10:20:00,64.1,64.15,64.06,64.09,356589.0,56.7913,56.8356,56.7559,56.7825,356589.0
2021-08-31 10:30:00,64.09,64.13,64.07,64.13,511337.0,56.7825,56.8179,56.7648,56.8179,511337.0
2021-08-31 10:40:00,64.13,64.16,64.07,64.08,340340.0,56.8179,56.8445,56.7648,56.7736,340340.0
2021-08-31 10:50:00,64.07,64.12,64.03,64.08,370390.0,56.7648,56.8091,56.7293,56.7736,370390.0
2021-08-31 11:00:00,64.09,64.15,64.07,64.1,288657.0,56.7825,56.8356,56.7648,56.7913,288657.0
2021-08-31 11:10:00,64.1,64.13,64.05,64.12,123326.0,56.7913,56.8179,56.747,56.8091,123326.0
2021-08-31 11:20:00,64.12,64.15,64.08,64.1,202154.0,56.8091,56.8356,56.7736,56.7913,202154.0
2021-08-31 11:30:00,64.1,64.14,64.08,64.1,141260.0,56.7913,56.8268,56.7736,56.7913,141260.0
2021-08-31 11:40:00,64.1,64.17,64.09,64.14,154041.0,56.7913,56.8534,56.7825,56.8268,154041.0
2021-08-31 11:50:00,64.14,64.15,64.09,64.12,220975.0,56.8268,56.8356,56.7825,56.8091,220975.0
2021-08-31 12:00:00,64.12,64.12,64.08,64.09,107596.0,56.8091,56.8091,56.7736,56.7825,107596.0
2021-08-31 12:10:00,64.09,64.12,64.07,64.09,147660.0,56.7825,56.8091,56.7648,56.7825,147660.0
2021-08-31 12:20:00,64.09,64.16,64.08,64.15,178359.0,56.7825,56.8445,56.7736,56.8356,178359.0
2021-08-31 12:30:00,64.16,64.16,64.1,64.12,223841.0,56.8445,56.8445,56.7913,56.8091,223841.0
2021-08-31 12:40:00,64.12,64.14,64.1,64.13,209587.0,56.8091,56.8268,56.7913,56.8179,209587.0
2021-08-31 12:50:00,64.13,64.16,64.12,64.14,126588.0,56.8179,56.8445,56.8091,56.8268,126588.0
2021-08-31 13:00:00,64.14,64.15,64.12,64.14,130443.0,56.8268,56.8356,56.8091,56.8268,130443.0
2021-08-31 13:10:00,64.13,64.15,64.12,64.13,178446.0,56.8179,56.8356,56.8091,56.8179,178446.0
2021-08-31 13:20:00,64.13,64.13,64.09,64.09,240923.0,56.8179,56.8179,56.7825,56.7825,240923.0
2021-08-31 13:30:00,64.09,64.11,64.08,64.1,82082.0,56.7825,56.8002,56.7736,56.7913,82082.0
2021-08-31 13:40:00,64.1,64.11,64.07,64.11,165727.0,56.7913,56.8002,56.7648,56.8002,165727.0
2021-08-31 13:50:00,64.1,64.12,64.09,64.11,86221.0,56.7913,56.8091,56.7825,56.8002,86221.0
2021-08-31 14:00:00,64.11,64.13,64.1,64.12,158386.0,56.8002,56.8179,56.7913,56.8091,158386.0
2021-08-31 14:10:00,64.12,64.15,64.1,64.14,106426.0,56.8091,56.8356,56.7913,56.8268,106426.0
2021-08-31 14:20:00,64.15,64.18,64.14,64.15,127093.0,56.8356,56.8622,56.8268,56.8356,127093.0
2021-08-31 14:30:00,64.15,64.18,64.15,64.17,100535.0,56.8356,56.8622,56.8356,56.8534,100535.0
2021-08-31 14:40:00,64.17,64.18,64.14,64.14,70443.0,56.8534,56.8622,56.8268,56.8268,70443.0
2021-08-31 14:50:00,64.14,64.18,64.14,64.17,91446.0,56.8268,56.8622,56.8268,56.8534,91446.0
2021-08-31 15:00:00,64.17,64.18,64.11,64.12,113444.0,56.8534,56.8622,56.8002,56.8091,113444.0
2021-08-31 15:10:00,64.12,64.12,64.08,64.09,193379.0,56.8091,56.8091,56.7736,56.7825,193379.0
2021-08-31 15:20:00,64.09,64.11,64.06,64.06,198940.0,56.7825,56.8002,56.7559,56.7559,198940.0
2021-08-31 15:30:00,64.07,64.12,64.06,64.11,175733.0,56.7648,56.8091,56.7559,56.8002,175733.0
2021-08-31 15:40:00,64.11,64.15,64.1,64.14,269272.0,56.8002,56.8356,56.7913,56.8268,269272.0
2021-08-31 15:50:00,64.14,64.2,64.07,64.07,666115.0,56.8268,56.8799,56.7648,56.7648,666115.0
2021-09-01 09:30:00,64.53,64.65,64.5,64.65,405160.0,57.1723,57.2786,57.1457,57.2786,405160.0
2021-09-01 09:40:00,64.66,64.7,64.62,64.69,211050.0,57.2875,57.3229,57.2521,57.3141,211050.0
2021-09-01 09:50:00,64.7,64.75,64.66,64.7,391865.0,57.3229,57.3672,57.2875,57.3229,391865.0
2021-09-01 10:00:00,64.71,64.82,64.7,64.8,250403.0,57.3318,57.4292,57.3229,57.4115,250403.0
2021-09-01 10:10:00,64.81,64.88,64.76,64.87,197006.0,57.4204,57.4824,57.3761,57.4735,197006.0
2021-09-01 10:20:00,64.88,64.92,64.84,64.86,314095.0,57.4824,57.5178,57.447,57.4647,314095.0
2021-09-01 10:30:00,64.86,64.94,64.86,64.88,324211.0,57.4647,57.5356,57.4647,57.4824,324211.0
2021-09-01 10:40:00,64.88,64.89,64.83,64.84,380506.0,57.4824,57.4913,57.4381,57.447,380506.0
2021-09-01 10:50:00,64.85,64.93,64.85,64.9,262737.0,57.4558,57.5267,57.4558,57.5001,262737.0
2021-09-01 11:00:00,64.9,64.91,64.85,64.9,143401.0,57.5001,57.509,57.4558,57.5001,143401.0
2021-09-01 11:10:00,64.89,64.95,64.89,64.92,105138.0,57.4913,57.5444,57.4913,57.5178,105138.0
2021-09-01 11:20:00,64.92,64.92,64.88,64.9,138346.0,57.5178,57.5178,57.4824,57.5001,138346.0
2021-09-01 11:30:00,64.9,64.97,64.9,64.95,282643.0,57.5001,57.5621,57.5001,57.5444,282643.0
2021-09-01 11:40:00,64.95,64.98,64.92,64.94,259421.0,57.5444,57.571,57.5178,57.5356,259421.0
2021-09-01 11:50:00,64.93,65.0,64.93,64.99,110310.0,57.5267,57.5887,57.5267,57.5799,110310.0
2021-09-01 12:00:00,64.98,65.06,64.95,65.06,129212.0,57.571,57.6419,57.5444,57.6419,129212.0
2021-09-01 12:10:00,65.06,65.08,65.02,65.06,106062.0,57.6419,57.6596,57.6064,57.6419,106062.0
2021-09-01 12:20:00,65.05,65.13,65.04,65.13,123576.0,57.633,57.7039,57.6242,57.7039,123576.0
2021-09-01 12:30:00,65.13,65.13,65.07,65.07,145890.0,57.7039,57.7039,57.6507,57.6507,145890.0
2021-09-01 12:40:00,65.08,65.09,65.03,65.05,99274.0,57.6596,57.6685,57.6153,57.633,99274.0
2021-09-01 12:50:00,65.05,65.08,65.02,65.06,263377.0,57.633,57.6596,57.6064,57.6419,263377.0
2021-09-01 13:00:00,65.05,65.08,65.04,65.04,116567.0,57.633,57.6596,57.6242,57.6242,116567.0
2021-09-01 13:10:00,65.03,65.07,65.03,65.06,144744.0,57.6153,57.6507,57.6153,57.6419,144744.0
2021-09-01 13:20:00,65.06,65.08,65.03,65.06,114800.0,57.6419,57.6596,57.6153,57.6419,114800.0
2021-09-01 13:30:00,65.07,65.08,65.05,65.06,107472.0,57.6507,57.6596,57.633,57.6419,107472.0
2021-09-01 13:40:00,65.06,65.08,65.04,65.06,134553.0,57.6419,57.6596,57.6242,57.6419,134553.0
2021-09-01 13:50:00,65.06,65.07,65.01,65.03,92906.0,57.6419,57.6507,57.5976,57.6153,92906.0
2021-09-01 14:00:00,65.02,65.06,65.02,65.06,157598.0,57.6064,57.6419,57.6064,57.6419,157598.0
2021-09-01 14:10:00,65.06,65.07,65.0,65.01,166395.0,57.6419,57.6507,57.5887,57.5976,166395.0
2021-09-01 14:20:00,65.01,65.04,65.0,65.03,175738.0,57.5976,57.6242,57.5887,57.6153,175738.0
2021-09-01 14:30:00,65.03,65.03,64.95,64.97,186566.0,57.6153,57.6153,57.5444,57.5621,186566.0
2021-09-01 14:40:00,64.97,65.0,64.96,64.98,148946.0,57.5621,57.5887,57.5533,57.571,148946.0
2021-09-01 14:50:00,64.99,65.03,64.98,65.03,294380.0,57.5799,57.6153,57.571,57.6153,294380.0
2021-09-01 15:00:00,65.03,65.03,64.95,64.95,175763.0,57.6153,57.6153,57.5444,57.5444,175763.0
2021-09-01 15:10:00,64.95,65.03,64.95,65.02,250869.0,57.5444,57.6153,57.5444,57.6064,250869.0
2021-09-01 15:20:00,65.02,65.03,64.96,64.98,266039.0,57.6064,57.6153,57.5533,57.571,266039.0
2021-09-01 15:30:00,64.97,65.0,64.92,64.94,393271.0,57.5621,57.5887,57.5178,57.5356,393271.0
2021-09-01 15:40:00,64.94,64.96,64.9,64.94,306227.0,57.5356,57.5533,57.5001,57.5356,306227.0
2021-09-01 15:50:00,64.93,64.95,64.89,64.93,632506.0,57.5267,57.5444,57.4913,57.5267,632506.0
2021-09-02 09:30:00,64.84,64.88,64.69,64.7,529300.0,57.447,57.4824,57.3141,57.3229,529300.0
2021-09-02 09:40:00,64.71,64.8,64.7,64.79,727121.0,57.3318,57.4115,57.3229,57.4027,727121.0
2021-09-02 09:50:00,64.79,64.79,64.71,64.73,529973.0,57.4027,57.4027,57.3318,57.3495,529973.0
2021-09-02 10:00:00,64.73,64.77,64.69,64.7,508582.0,57.3495,57.385,57.3141,57.3229,508582.0
2021-09-02 10:10:00,64.69,64.76,64.67,64.72,249575.0,57.3141,57.3761,57.2964,57.3407,249575.0
2021-09-02 10:20:00,64.72,64.82,64.71,64.81,85482.0,57.3407,57.4292,57.3318,57.4204,85482.0
2021-09-02 10:30:00,64.82,64.89,64.8,64.85,447918.0,57.4292,57.4913,57.4115,57.4558,447918.0
2021-09-02 10:40:00,64.85,64.89,64.84,64.87,284969.0,57.4558,57.4913,57.447,57.4735,284969.0
2021-09-02 10:50:00,64.86,64.93,64.86,64.89,369804.0,57.4647,57.5267,57.4647,57.4913,369804.0
2021-09-02 11:00:00,64.89,64.92,64.88,64.88,105514.0,57.4913,57.5178,57.4824,57.4824,105514.0
2021-09-02 11:10:00,64.87,64.93,64.87,64.91,269448.0,57.4735,57.5267,57.4735,57.509,269448.0
2021-09-02 11:20:00,64.92,64.93,64.88,64.91,584296.0,57.5178,57.5267,57.4824,57.509,584296.0
2021-09-02 11:30:00,64.91,64.92,64.86,64.88,352980.0,57.509,57.5178,57.4647,57.4824,352980.0
2021-09-02 11:40:00,64.88,64.91,64.85,64.86,87217.0,57.4824,57.509,57.4558,57.4647,87217.0
2021-09-02 11:50:00,64.86,64.86,64.79,64.79,387871.0,57.4647,57.4647,57.4027,57.4027,387871.0
2021-09-02 12:00:00,64.79,64.81,64.74,64.74,97336.0,57.4027,57.4204,57.3584,57.3584,97336.0
2021-09-02 12:10:00,64.74,64.76,64.72,64.72,192288.0,57.3584,57.3761,57.3407,57.3407,192288.0
2021-09-02 12:20:00,64.73,64.75,64.71,64.75,47127.0,57.3495,57.3672,57.3318,57.3672,47127.0
2021-09-02 12:30:00,64.74,64.75,64.66,64.67,88466.0,57.3584,57.3672,57.2875,57.2964,88466.0
2021-09-02 12:40:00,64.67,64.72,64.67,64.7,63931.0,57.2964,57.3407,57.2964,57.3229,63931.0
2021-09-02 12:50:00,64.7,64.73,64.7,64.7,87849.0,57.3229,57.3495,57.3229,57.3229,87849.0
2021-09-02 13:00:00,64.71,64.72,64.68,64.69,67698.0,57.3318,57.3407,57.3052,57.3141,67698.0
2021-09-02 13:10:00,64.68,64.69,64.65,64.66,121037.0,57.3052,57.3141,57.2786,57.2875,121037.0
2021-09-02 13:20:00,64.66,64.69,64.63,64.65,125189.0,57.2875,57.3141,57.2609,57.2786,125189.0
2021-09-02 13:30:00,64.66,64.67,64.63,64.65,172542.0,57.2875,57.2964,57.2609,57.2786,172542.0
2021-09-02 13:40:00,64.64,64.65,64.61,64.61,93126.0,57.2698,57.2786,57.2432,57.2432,93126.0
2021-09-02 13:50:00,64.61,64.62,64.58,64.6,107211.0,57.2432,57.2521,57.2166,57.2343,107211.0
2021-09-02 14:00:00,64.6,64.61,64.57,64.61,104623.0,57.2343,57.2432,57.2078,57.2432,104623.0
2021-09-02 14:10:00,64.61,64.63,64.58,64.62,236263.0,57.2432,57.2609,57.2166,57.2521,236263.0
2021-09-02 14:20:00,64.62,64.63,64.56,64.58,89063.0,57.2521,57.2609,57.1989,57.2166,89063.0
2021-09-02 14:30:00,64.58,64.61,64.56,64.58,175490.0,57.2166,57.2432,57.1989,57.2166,175490.0
2021-09-02 14:40:00,64.59,64.6,64.57,64.58,104094.0,57.2255,57.2343,57.2078,57.2166,104094.0
2021-09-02 14:50:00,64.58,64.61,64.56,64.59,71086.0,57.2166,57.2432,57.1989,57.2255,71086.0
2021-09-02 15:00:00,64.59,64.63,64.58,64.59,116066.0,57.2255,57.2609,57.2166,57.2255,116066.0
2021-09-02 15:10:00,64.59,64.62,64.57,64.59,224918.0,57.2255,57.2521,57.2078,57.2255,224918.0
2021-09-02 15:20:00,64.59,64.61,64.56,64.57,135281.0,57.2255,57.2432,57.1989,57.2078,135281.0
2021-09-02 15:30:00,64.56,64.58,64.54,64.57,284831.0,57.1989,57.2166,57.1812,57.2078,284831.0
2021-09-02 15:40:00,64.57,64.59,64.52,64.53,190811.0,57.2078,57.2255,57.1635,57.1723,190811.0
2021-09-02 15:50:00,64.53,64.61,64.53,64.61,373448.0,57.1723,57.2432,57.1723,57.2432,373448.0
2021-09-03 09:30:00,64.77,64.87,64.72,64.75,240404.0,57.385,57.4735,57.3407,57.3672,240404.0
2021-09-03 09:40:00,64.75,64.9,64.72,64.89,256294.0,57.3672,57.5001,57.3407,57.4913,256294.0
2021-09-03 09:50:00,64.89,64.97,64.85,64.96,260683.0,57.4913,57.5621,57.4558,57.5533,260683.0
2021-09-03 10:00:00,64.96,64.98,64.88,64.89,376563.0,57.5533,57.571,57.4824,57.4913,376563.0
2021-09-03 10:10:00,64.88,64.96,64.86,64.9,191442.0,57.4824,57.5533,57.4647,57.5001,191442.0
2021-09-03 10:20:00,64.89,64.94,64.89,64.92,113340.0,57.4913,57.5356,57.4913,57.5178,113340.0
2021-09-03 10:30:00,64.91,64.98,64.88,64.88,148228.0,57.509,57.571,57.4824,57.4824,148228.0
2021-09-03 10:40:00,64.87,64.94,64.87,64.9,116641.0,57.4735,57.5356,57.4735,57.5001,116641.0
2021-09-03 10:50:00,64.9,64.97,64.88,64.94,164168.0,57.5001,57.5621,57.4824,57.5356,164168.0
2021-09-03 11:00:00,64.95,64.96,64.91,64.94,92657.0,57.5444,57.5533,57.509,57.5356,92657.0
2021-09-03 11:10:00,64.95,64.99,64.88,64.89,128195.0,57.5444,57.5799,57.4824,57.4913,128195.0
2021-09-03 11:20:00,64.88,64.93,64.85,64.9,190646.0,57.4824,57.5267,57.4558,57.5001,190646.0
2021-09-03 11:30:00,64.9,64.91,64.86,64.87,146331.0,57.5001,57.509,57.4647,57.4735,146331.0
2021-09-03 11:40:00,64.87,64.94,64.86,64.91,113573.0,57.4735,57.5356,57.4647,57.509,113573.0
2021-09-03 11:50:00,64.91,64.93,64.88,64.89,93847.0,57.509,57.5267,57.4824,57.4913,93847.0
2021-09-03 12:00:00,64.88,64.92,64.87,64.91,71450.0,57.4824,57.5178,57.4735,57.509,71450.0
2021-09-03 12:10:00,64.9,64.91,64.89,64.89,159379.0,57.5001,57.509,57.4913,57.4913,159379.0
2021-09-03 12:20:00,64.89,64.91,64.88,64.9,95728.0,57.4913,57.509,57.4824,57.5001,95728.0
2021-09-03 12:30:00,64.91,64.93,64.89,64.91,55764.0,57.509,57.5267,57.4913,57.509,55764.0
2021-09-03 12:40:00,64.92,64.92,64.89,64.9,65271.0,57.5178,57.5178,57.4913,57.5001,65271.0
2021-09-03 12:50:00,64.9,64.91,64.88,64.9,80018.0,57.5001,57.509,57.4824,57.5001,80018.0
2021-09-03 13:00:00,64.91,64.95,64.9,64.94,81155.0,57.509,57.5444,57.5001,57.5356,81155.0
2021-09-03 13:10:00,64.94,64.96,64.93,64.94,79981.0,57.5356,57.5533,57.5267,57.5356,79981.0
2021-09-03 13:20:00,64.94,64.97,64.93,64.96,49606.0,57.5356,57.5621,57.5267,57.5533,49606.0
2021-09-03 13:30:00,64.96,64.97,64.94,64.95,61045.0,57.5533,57.5621,57.5356,57.5444,61045.0
2021-09-03 13:40:00,64.95,64.96,64.94,64.95,104445.0,57.5444,57.5533,57.5356,57.5444,104445.0
2021-09-03 13:50:00,64.94,64.97,64.94,64.95,93348.0,57.5356,57.5621,57.5356,57.5444,93348.0
2021-09-03 14:00:00,64.95,64.96,64.93,64.95,53750.0,57.5444,57.5533,57.5267,57.5444,53750.0
2021-09-03 14:10:00,64.96,64.98,64.95,64.97,80239.0,57.5533,57.571,57.5444,57.5621,80239.0
2021-09-03 14:20:00,64.96,64.98,64.95,64.95,71210.0,57.5533,57.571,57.5444,57.5444,71210.0
2021-09-03 14:30:00,64.95,64.97,64.95,64.96,77846.0,57.5444,57.5621,57.5444,57.5533,77846.0
2021-09-03 14:40:00,64.96,64.97,64.93,64.95,92129.0,57.5533,57.5621,57.5267,57.5444,92129.0
2021-09-03 14:50:00,64.95,65.0,64.94,65.0,61072.0,57.5444,57.5887,57.5356,57.5887,61072.0
2021-09-03 15:00:00,65.0,65.02,64.99,65.0,113469.0,57.5887,57.6064,57.5799,57.5887,113469.0
2021-09-03 15:10:00,65.0,65.02,64.99,65.0,276352.0,57.5887,57.6064,57.5799,57.5887,276352.0
2021-09-03 15:20:00,65.0,65.01,64.97,64.98,199722.0,57.5887,57.5976,57.5621,57.571,199722.0
2021-09-03 15:30:00,64.98,65.0,64.97,64.97,134501.0,57.571,57.5887,57.5621,57.5621,134501.0
2021-09-03 15:40:00,64.98,64.98,64.94,64.97,193950.0,57.571,57.571,57.5356,57.5621,193950.0
2021-09-03 15:50:00,64.97,65.0,64.9,64.94,951097.0,57.5621,57.5887,57.5001,57.5356,951097.0
2021-09-07 09:30:00,65.09,65.2,65.04,65.16,1347173.0,57.6685,57.7659,57.6242,57.7305,1347173.0
2021-09-07 09:40:00,65.16,65.39,65.16,65.36,484875.0,57.7305,57.9343,57.7305,57.9077,484875.0
2021-09-07 09:50:00,65.35,65.39,65.32,65.36,306492.0,57.8988,57.9343,57.8722,57.9077,306492.0
2021-09-07 10:00:00,65.36,65.4,65.24,65.26,236738.0,57.9077,57.9431,57.8014,57.8191,236738.0
2021-09-07 10:10:00,65.25,65.26,65.2,65.2,299102.0,57.8102,57.8191,57.7659,57.7659,299102.0
2021-09-07 10:20:00,65.2,65.24,65.18,65.23,230867.0,57.7659,57.8014,57.7482,57.7925,230867.0
2021-09-07 10:30:00,65.23,65.27,65.2,65.22,268249.0,57.7925,57.8279,57.7659,57.7836,268249.0
2021-09-07 10:40:00,65.22,65.31,65.22,65.31,124146.0,57.7836,57.8634,57.7836,57.8634,124146.0
2021-09-07 10:50:00,65.32,65.33,65.29,65.33,133635.0,57.8722,57.8811,57.8457,57.8811,133635.0
2021-09-07 11:00:00,65.33,65.33,65.21,65.22,155039.0,57.8811,57.8811,57.7748,57.7836,155039.0
2021-09-07 11:10:00,65.22,65.26,65.2,65.25,64917.0,57.7836,57.8191,57.7659,57.8102,64917.0
2021-09-07 11:20:00,65.25,65.26,65.21,65.23,68727.0,57.8102,57.8191,57.7748,57.7925,68727.0
2021-09-07 11:30:00,65.24,65.29,65.23,65.29,66256.0,57.8014,57.8457,57.7925,57.8457,66256.0
2021-09-07 11:40:00,65.29,65.31,65.27,65.3,152727.0,57.8457,57.8634,57.8279,57.8545,152727.0
2021-09-07 11:50:00,65.3,65.36,65.3,65.35,188777.0,57.8545,57.9077,57.8545,57.8988,188777.0
2021-09-07 12:00:00,65.35,65.38,65.33,65.34,85151.0,57.8988,57.9254,57.8811,57.89,85151.0
2021-09-07 12:10:00,65.34,65.35,65.31,65.32,234291.0,57.89,57.8988,57.8634,57.8722,234291.0
2021-09-07 12:20:00,65.32,65.33,65.29,65.32,105962.0,57.8722,57.8811,57.8457,57.8722,105962.0
2021-09-07 12:30:00,65.32,65.38,65.32,65.37,157300.0,57.8722,57.9254,57.8722,57.9165,157300.0
2021-09-07 12:40:00,65.36,65.41,65.35,65.35,168739.0,57.9077,57.952,57.8988,57.8988,168739.0
2021-09-07 12:50:00,65.35,65.35,65.31,65.33,261442.0,57.8988,57.8988,57.8634,57.8811,261442.0
2021-09-07 13:00:00,65.33,65.34,65.31,65.34,72904.0,57.8811,57.89,57.8634,57.89,72904.0
2021-09-07 13:10:00,65.34,65.39,65.33,65.39,81632.0,57.89,57.9343,57.8811,57.9343,81632.0
2021-09-07 13:20:00,65.39,65.4,65.36,65.37,79125.0,57.9343,57.9431,57.9077,57.9165,79125.0
2021-09-07 13:30:00,65.37,65.39,65.36,65.39,92516.0,57.9165,57.9343,57.9077,57.9343,92516.0
2021-09-07 13:40:00,65.39,65.41,65.38,65.41,66416.0,57.9343,57.952,57.9254,57.952,66416.0
2021-09-07 13:50:00,65.41,65.41,65.39,65.39,41449.0,57.952,57.952,57.9343,57.9343,41449.0
2021-09-07 14:00:00,65.4,65.4,65.38,65.39,51783.0,57.9431,57.9431,57.9254,57.9343,51783.0
2021-09-07 14:10:00,65.39,65.41,65.37,65.37,114445.0,57.9343,57.952,57.9165,57.9165,114445.0
2021-09-07 14:20:00,65.37,65.4,65.36,65.4,62795.0,57.9165,57.9431,57.9077,57.9431,62795.0
2021-09-07 14:30:00,65.39,65.41,65.38,65.41,176147.0,57.9343,57.952,57.9254,57.952,176147.0
2021-09-07 14:40:00,65.41,65.41,65.38,65.4,144883.0,57.952,57.952,57.9254,57.9431,144883.0
2021-09-07 14:50:00,65.39,65.41,65.38,65.4,108756.0,57.9343,57.952,57.9254,57.9431,108756.0
2021-09-07 15:00:00,65.4,65.4,65.36,65.37,376228.0,57.9431,57.9431,57.9077,57.9165,376228.0
2021-09-07 15:10:00,65.38,65.38,65.33,65.34,129224.0,57.9254,57.9254,57.8811,57.89,129224.0
2021-09-07 15:20:00,65.33,65.35,65.29,65.3,136305.0,57.8811,57.8988,57.8457,57.8545,136305.0
2021-09-07 15:30:00,65.3,65.32,65.28,65.28,360808.0,57.8545,57.8722,57.8368,57.8368,360808.0
2021-09-07 15:40:00,65.28,65.3,65.27,65.28,269099.0,57.8368,57.8545,57.8279,57.8368,269099.0
2021-09-07 15:50:00,65.29,65.3,65.24,65.28,460212.0,57.8457,57.8545,57.8014,57.8368,460212.0
2021-09-08 09:30:00,64.85,64.86,64.61,64.69,349939.0,57.4558,57.4647,57.2432,57.3141,349939.0
2021-09-08 09:40:00,64.69,64.69,64.58,64.63,598811.0,57.3141,57.3141,57.2166,57.2609,598811.0
2021-09-08 09:50:00,64.62,64.62,64.48,64.52,343171.0,57.2521,57.2521,57.128,57.1635,343171.0
2021-09-08 10:00:00,64.52,64.57,64.46,64.55,536735.0,57.1635,57.2078,57.1103,57.19,536735.0
2021-09-08 10:10:00,64.55,64.55,64.49,64.51,154811.0,57.19,57.19,57.1369,57.1546,154811.0
2021-09-08 10:20:00,64.51,64.54,64.43,64.45,351168.0,57.1546,57.1812,57.0837,57.1014,351168.0
2021-09-08 10:30:00,64.45,64.47,64.3,64.31,340671.0,57.1014,57.1192,56.9685,56.9774,340671.0
2021-09-08 10:40:00,64.31,64.31,64.21,64.29,463797.0,56.9774,56.9774,56.8888,56.9597,463797.0
2021-09-08 10:50:00,64.3,64.3,64.17,64.25,259593.0,56.9685,56.9685,56.8534,56.9242,259593.0
2021-09-08 11:00:00,64.24,64.32,64.24,64.26,252760.0,56.9154,56.9863,56.9154,56.9331,252760.0
2021-09-08 11:10:00,64.27,64.33,64.27,64.31,168793.0,56.942,56.9951,56.942,56.9774,168793.0
2021-09-08 11:20:00,64.31,64.37,64.3,64.31,168366.0,56.9774,57.0306,56.9685,56.9774,168366.0
2021-09-08 11:30:00,64.32,64.36,64.28,64.31,123542.0,56.9863,57.0217,56.9508,56.9774,123542.0
2021-09-08 11:40:00,64.3,64.32,64.26,64.26,89409.0,56.9685,56.9863,56.9331,56.9331,89409.0
2021-09-08 11:50:00,64.25,64.29,64.23,64.28,112545.0,56.9242,56.9597,56.9065,56.9508,112545.0
2021-09-08 12:00:00,64.28,64.34,64.22,64.34,154376.0,56.9508,57.004,56.8977,57.004,154376.0
2021-09-08 12:10:00,64.35,64.39,64.33,64.39,169788.0,57.0128,57.0483,56.9951,57.0483,169788.0
2021-09-08 12:20:00,64.39,64.41,64.37,64.39,88171.0,57.0483,57.066,57.0306,57.0483,88171.0
2021-09-08 12:30:00,64.39,64.42,64.36,64.39,127731.0,57.0483,57.0749,57.0217,57.0483,127731.0
2021-09-08 12:40:00,64.39,64.41,64.31,64.35,80476.0,57.0483,57.066,56.9774,57.0128,80476.0
2021-09-08 12:50:00,64.34,64.35,64.3,64.31,87852.0,57.004,57.0128,56.9685,56.9774,87852.0
2021-09-08 13:00:00,64.31,64.37,64.28,64.33,198846.0,56.9774,57.0306,56.9508,56.9951,198846.0
2021-09-08 13:10:00,64.33,64.34,64.31,64.34,110946.0,56.9951,57.004,56.9774,57.004,110946.0
2021-09-08 13:20:00,64.34,64.37,64.33,64.36,103659.0,57.004,57.0306,56.9951,57.0217,103659.0
2021-09-08 13:30:00,64.36,64.37,64.31,64.31,174447.0,57.0217,57.0306,56.9774,56.9774,174447.0
2021-09-08 13:40:00,64.31,64.39,64.31,64.37,127529.0,56.9774,57.0483,56.9774,57.0306,127529.0
2021-09-08 13:50:00,64.37,64.38,64.31,64.33,110369.0,57.0306,57.0394,56.9774,56.9951,110369.0
2021-09-08 14:00:00,64.32,64.41,64.31,64.38,266295.0,56.9863,57.066,56.9774,57.0394,266295.0
2021-09-08 14:10:00,64.38,64.41,64.36,64.38,254732.0,57.0394,57.066,57.0217,57.0394,254732.0
2021-09-08 14:20:00,64.38,64.39,64.35,64.38,149546.0,57.0394,57.0483,57.0128,57.0394,149546.0
2021-09-08 14:30:00,64.38,64.38,64.35,64.38,97323.0,57.0394,57.0394,57.0128,57.0394,97323.0
2021-09-08 14:40:00,64.39,64.4,64.36,64.37,110497.0,57.0483,57.0571,57.0217,57.0306,110497.0
2021-09-08 14:50:00,64.37,64.37,64.34,64.36,217076.0,57.0306,57.0306,57.004,57.0217,217076.0
2021-09-08 15:00:00,64.36,64.37,64.33,64.37,106550.0,57.0217,57.0306,56.9951,57.0306,106550.0
2021-09-08 15:10:00,64.36,64.39,64.35,64.39,259023.0,57.0217,57.0483,57.0128,57.0483,259023.0
2021-09-08 15:20:00,64.39,64.39,64.33,64.34,112311.0,57.0483,57.0483,56.9951,57.004,112311.0
2021-09-08 15:30:00,64.34,64.34,64.3,64.31,217216.0,57.004,57.004,56.9685,56.9774,217216.0
2021-09-08 15:40:00,64.31,64.33,64.29,64.3,311289.0,56.9774,56.9951,56.9597,56.9685,311289.0
2021-09-08 15:50:00,64.3,64.34,64.27,64.28,1555430.0,56.9685,57.004,56.942,56.9508,1555430.0
2021-09-09 09:30:00,64.07,64.23,63.94,64.23,301381.0,56.7648,56.9065,56.6496,56.9065,301381.0
2021-09-09 09:40:00,64.23,64.25,64.14,64.15,297152.0,56.9065,56.9242,56.8268,56.8356,297152.0
2021-09-09 09:50:00,64.16,64.2,64.12,64.19,749048.0,56.8445,56.8799,56.8091,56.8711,749048.0
2021-09-09 10:00:00,64.18,64.23,64.15,64.22,420531.0,56.8622,56.9065,56.8356,56.8977,420531.0
2021-09-09 10:10:00,64.21,64.23,64.17,64.23,224085.0,56.8888,56.9065,56.8534,56.9065,224085.0
2021-09-09 10:20:00,64.24,64.32,64.23,64.29,314159.0,56.9154,56.9863,56.9065,56.9597,314159.0
2021-09-09 10:30:00,64.28,64.34,64.28,64.33,649768.0,56.9508,57.004,56.9508,56.9951,649768.0
2021-09-09 10:40:00,64.33,64.33,64.26,64.28,764462.0,56.9951,56.9951,56.9331,56.9508,764462.0
2021-09-09 10:50:00,64.28,64.31,64.26,64.27,170868.0,56.9508,56.9774,56.9331,56.942,170868.0
2021-09-09 11:00:00,64.28,64.32,64.27,64.28,791398.0,56.9508,56.9863,56.942,56.9508,791398.0
2021-09-09 11:10:00,64.29,64.3,64.24,64.24,563155.0,56.9597,56.9685,56.9154,56.9154,563155.0
2021-09-09 11:20:00,64.25,64.25,64.18,64.21,213691.0,56.9242,56.9242,56.8622,56.8888,213691.0
2021-09-09 11:30:00,64.21,64.24,64.17,64.17,762977.0,56.8888,56.9154,56.8534,56.8534,762977.0
2021-09-09 11:40:00,64.18,64.22,64.14,64.16,127621.0,56.8622,56.8977,56.8268,56.8445,127621.0
2021-09-09 11:50:00,64.17,64.2,64.13,64.19,290248.0,56.8534,56.8799,56.8179,56.8711,290248.0
2021-09-09 12:00:00,64.19,64.21,64.17,64.2,72868.0,56.8711,56.8888,56.8534,56.8799,72868.0
2021-09-09 12:10:00,64.2,64.24,64.19,64.22,76729.0,56.8799,56.9154,56.8711,56.8977,76729.0
2021-09-09 12:20:00,64.22,64.24,64.21,64.23,34656.0,56.8977,56.9154,56.8888,56.9065,34656.0
2021-09-09 12:30:00,64.24,64.27,64.21,64.26,73125.0,56.9154,56.942,56.8888,56.9331,73125.0
2021-09-09 12:40:00,64.26,64.28,64.25,64.26,219007.0,56.9331,56.9508,56.9242,56.9331,219007.0
2021-09-09 12:50:00,64.27,64.27,64.2,64.21,211607.0,56.942,56.942,56.8799,56.8888,211607.0
2021-09-09 13:00:00,64.21,64.24,64.19,64.23,231188.0,56.8888,56.9154,56.8711,56.9065,231188.0
2021-09-09 13:10:00,64.23,64.27,64.2,64.21,154084.0,56.9065,56.942,56.8799,56.8888,154084.0
2021-09-09 13:20:00,64.2,64.2,64.03,64.1,346184.0,56.8799,56.8799,56.7293,56.7913,346184.0
2021-09-09 13:30:00,64.09,64.1,64.02,64.03,99621.0,56.7825,56.7913,56.7205,56.7293,99621.0
2021-09-09 13:40:00,64.02,64.07,64.02,64.05,73814.0,56.7205,56.7648,56.7205,56.747,73814.0
2021-09-09 13:50:00,64.06,64.08,64.02,64.06,119117.0,56.7559,56.7736,56.7205,56.7559,119117.0
2021-09-09 14:00:00,64.06,64.09,63.99,64.08,109163.0,56.7559,56.7825,56.6939,56.7736,109163.0
2021-09-09 14:10:00,64.08,64.09,64.06,64.08,71643.0,56.7736,56.7825,56.7559,56.7736,71643.0
2021-09-09 14:20:00,64.08,64.11,64.06,64.11,137666.0,56.7736,56.8002,56.7559,56.8002,137666.0
2021-09-09 14:30:00,64.11,64.13,64.07,64.07,83352.0,56.8002,56.8179,56.7648,56.7648,83352.0
2021-09-09 14:40:00,64.07,64.13,64.04,64.12,108852.0,56.7648,56.8179,56.7382,56.8091,108852.0
2021-09-09 14:50:00,64.12,64.16,64.12,64.14,177102.0,56.8091,56.8445,56.8091,56.8268,177102.0
2021-09-09 15:00:00,64.14,64.16,64.12,64.13,107111.0,56.8268,56.8445,56.8091,56.8179,107111.0
2021-09-09 15:10:00,64.13,64.15,64.1,64.1,103044.0,56.8179,56.8356,56.7913,56.7913,103044.0
2021-09-09 15:20:00,64.11,64.14,64.1,64.13,111922.0,56.8002,56.8268,56.7913,56.8179,111922.0
2021-09-09 15:30:00,64.13,64.29,64.1,64.25,789575.0,56.8179,56.9597,56.7913,56.9242,789575.0
2021-09-09 15:40:00,64.25,64.35,64.23,64.23,216122.0,56.9242,57.0128,56.9065,56.9065,216122.0
2021-09-09 15:50:00,64.23,64.29,64.21,64.22,400566.0,56.9065,56.9597,56.8888,56.8977,400566.0
2021-09-10 09:30:00,64.74,64.79,64.65,64.74,257508.0,57.3584,57.4027,57.2786,57.3584,257508.0
2021-09-10 09:40:00,64.72,64.76,64.69,64.7,131280.0,57.3407,57.3761,57.3141,57.3229,131280.0
2021-09-10 09:50:00,64.7,64.74,64.65,64.71,151911.0,57.3229,57.3584,57.2786,57.3318,151911.0
2021-09-10 10:00:00,64.72,64.73,64.63,64.68,361464.0,57.3407,57.3495,57.2609,57.3052,361464.0
2021-09-10 10:10:00,64.68,64.69,64.63,64.64,158365.0,57.3052,57.3141,57.2609,57.2698,158365.0
2021-09-10 10:20:00,64.64,64.65,64.56,64.58,225274.0,57.2698,57.2786,57.1989,57.2166,225274.0
2021-09-10 10:30:00,64.59,64.59,64.45,64.47,328606.0,57.2255,57.2255,57.1014,57.1192,328606.0
2021-09-10 10:40:00,64.46,64.52,64.44,64.49,181322.0,57.1103,57.1635,57.0926,57.1369,181322.0
2021-09-10 10:50:00,64.49,64.52,64.33,64.42,671633.0,57.1369,57.1635,56.9951,57.0749,671633.0
2021-09-10 11:00:00,64.42,64.44,64.32,64.37,78195.0,57.0749,57.0926,56.9863,57.0306,78195.0
2021-09-10 11:10:00,64.37,64.39,64.34,64.35,92707.0,57.0306,57.0483,57.004,57.0128,92707.0
2021-09-10 11:20:00,64.36,64.41,64.34,64.38,193304.0,57.0217,57.066,57.004,57.0394,193304.0
2021-09-10 11:30:00,64.37,64.43,64.36,64.43,92989.0,57.0306,57.0837,57.0217,57.0837,92989.0
2021-09-10 11:40:00,64.42,64.45,64.39,64.41,136976.0,57.0749,57.1014,57.0483,57.066,136976.0
2021-09-10 11:50:00,64.42,64.45,64.41,64.43,84133.0,57.0749,57.1014,57.066,57.0837,84133.0
2021-09-10 12:00:00,64.44,64.48,64.42,64.47,41148.0,57.0926,57.128,57.0749,57.1192,41148.0
2021-09-10 12:10:00,64.47,64.49,64.45,64.48,79905.0,57.1192,57.1369,57.1014,57.128,79905.0
2021-09-10 12:20:00,64.48,64.49,64.46,64.47,52533.0,57.128,57.1369,57.1103,57.1192,52533.0
2021-09-10 12:30:00,64.47,64.5,64.46,64.48,83329.0,57.1192,57.1457,57.1103,57.128,83329.0
2021-09-10 12:40:00,64.48,64.51,64.47,64.49,75492.0,57.128,57.1546,57.1192,57.1369,75492.0
2021-09-10 12:50:00,64.48,64.49,64.45,64.45,50626.0,57.128,57.1369,57.1014,57.1014,50626.0
2021-09-10 13:00:00,64.45,64.46,64.41,64.41,93224.0,57.1014,57.1103,57.066,57.066,93224.0
2021-09-10 13:10:00,64.41,64.42,64.38,64.41,99859.0,57.066,57.0749,57.0394,57.066,99859.0
2021-09-10 13:20:00,64.41,64.42,64.36,64.37,48570.0,57.066,57.0749,57.0217,57.0306,48570.0
2021-09-10 13:30:00,64.37,64.39,64.36,64.38,32724.0,57.0306,57.0483,57.0217,57.0394,32724.0
2021-09-10 13:40:00,64.39,64.39,64.35,64.37,66468.0,57.0483,57.0483,57.0128,57.0306,66468.0
2021-09-10 13:50:00,64.37,64.4,64.36,64.39,43212.0,57.0306,57.0571,57.0217,57.0483,43212.0
2021-09-10 14:00:00,64.39,64.41,64.38,64.39,73336.0,57.0483,57.066,57.0394,57.0483,73336.0
2021-09-10 14:10:00,64.4,64.41,64.37,64.37,50586.0,57.0571,57.066,57.0306,57.0306,50586.0
2021-09-10 14:20:00,64.37,64.39,64.35,64.35,98021.0,57.0306,57.0483,57.0128,57.0128,98021.0
2021-09-10 14:30:00,64.36,64.36,64.31,64.34,118602.0,57.0217,57.0217,56.9774,57.004,118602.0
2021-09-10 14:40:00,64.34,64.37,64.33,64.34,72227.0,57.004,57.0306,56.9951,57.004,72227.0
2021-09-10 14:50:00,64.34,64.36,64.33,64.34,96965.0,57.004,57.0217,56.9951,57.004,96965.0
2021-09-10 15:00:00,64.34,64.35,64.3,64.3,323045.0,57.004,57.0128,56.9685,56.9685,323045.0
2021-09-10 15:10:00,64.29,64.3,64.23,64.27,362071.0,56.9597,56.9685,56.9065,56.942,362071.0
2021-09-10 15:20:00,64.27,64.27,64.22,64.23,451673.0,56.942,56.942,56.8977,56.9065,451673.0
2021-09-10 15:30:00,64.23,64.25,64.2,64.21,576732.0,56.9065,56.9242,56.8799,56.8888,576732.0
2021-09-10 15:40:00,64.21,64.21,64.17,64.18,526778.0,56.8888,56.8888,56.8534,56.8622,526778.0
2021-09-10 15:50:00,64.18,64.21,64.16,64.17,882143.0,56.8622,56.8888,56.8445,56.8534,882143.0
2021-09-13 09:30:00,64.29,64.3,64.11,64.11,263394.0,56.9597,56.9685,56.8002,56.8002,263394.0
2021-09-13 09:40:00,64.11,64.14,64.05,64.14,152083.0,56.8002,56.8268,56.747,56.8268,152083.0
2021-09-13 09:50:00,64.14,64.21,64.13,64.18,92427.0,56.8268,56.8888,56.8179,56.8622,92427.0
2021-09-13 10:00:00,64.19,64.24,64.11,64.14,647980.0,56.8711,56.9154,56.8002,56.8268,647980.0
2021-09-13 10:10:00,64.14,64.21,64.09,64.2,471103.0,56.8268,56.8888,56.7825,56.8799,471103.0
2021-09-13 10:20:00,64.2,64.26,64.2,64.25,371896.0,56.8799,56.9331,56.8799,56.9242,371896.0
2021-09-13 10:30:00,64.24,64.29,64.16,64.28,354988.0,56.9154,56.9597,56.8445,56.9508,354988.0
2021-09-13 10:40:00,64.28,64.35,64.27,64.34,317996.0,56.9508,57.0128,56.942,57.004,317996.0
2021-09-13 10:50:00,64.34,64.41,64.32,64.39,209614.0,57.004,57.066,56.9863,57.0483,209614.0
2021-09-13 11:00:00,64.4,64.44,64.37,64.41,220553.0,57.0571,57.0926,57.0306,57.066,220553.0
2021-09-13 11:10:00,64.41,64.41,64.27,64.3,287689.0,57.066,57.066,56.942,56.9685,287689.0
2021-09-13 11:20:00,64.3,64.39,64.29,64.37,139066.0,56.9685,57.0483,56.9597,57.0306,139066.0
2021-09-13 11:30:00,64.38,64.42,64.36,64.41,494512.0,57.0394,57.0749,57.0217,57.066,494512.0
2021-09-13 11:40:00,64.41,64.45,64.38,64.39,204581.0,57.066,57.1014,57.0394,57.0483,204581.0
2021-09-13 11:50:00,64.39,64.43,64.37,64.38,237315.0,57.0483,57.0837,57.0306,57.0394,237315.0
2021-09-13 12:00:00,64.39,64.42,64.37,64.41,258706.0,57.0483,57.0749,57.0306,57.066,258706.0
2021-09-13 12:10:00,64.41,64.49,64.41,64.49,267638.0,57.066,57.1369,57.066,57.1369,267638.0
2021-09-13 12:20:00,64.5,64.53,64.49,64.51,210911.0,57.1457,57.1723,57.1369,57.1546,210911.0
2021-09-13 12:30:00,64.51,64.53,64.49,64.5,143837.0,57.1546,57.1723,57.1369,57.1457,143837.0
2021-09-13 12:40:00,64.5,64.51,64.46,64.49,122868.0,57.1457,57.1546,57.1103,57.1369,122868.0
2021-09-13 12:50:00,64.5,64.51,64.47,64.49,2282653.0,57.1457,57.1546,57.1192,57.1369,2282653.0
2021-09-13 13:00:00,64.5,64.51,64.47,64.48,103820.0,57.1457,57.1546,57.1192,57.128,103820.0
2021-09-13 13:10:00,64.48,64.49,64.44,64.45,226714.0,57.128,57.1369,57.0926,57.1014,226714.0
2021-09-13 13:20:00,64.46,64.46,64.37,64.38,133930.0,57.1103,57.1103,57.0306,57.0394,133930.0
2021-09-13 13:30:00,64.39,64.4,64.36,64.38,175392.0,57.0483,57.0571,57.0217,57.0394,175392.0
2021-09-13 13:40:00,64.38,64.38,64.33,64.37,179673.0,57.0394,57.0394,56.9951,57.0306,179673.0
2021-09-13 13:50:00,64.36,64.36,64.31,64.34,130333.0,57.0217,57.0217,56.9774,57.004,130333.0
2021-09-13 14:00:00,64.34,64.38,64.33,64.37,234065.0,57.004,57.0394,56.9951,57.0306,234065.0
2021-09-13 14:10:00,64.36,64.36,64.28,64.3,172243.0,57.0217,57.0217,56.9508,56.9685,172243.0
2021-09-13 14:20:00,64.3,64.3,64.26,64.27,141158.0,56.9685,56.9685,56.9331,56.942,141158.0
2021-09-13 14:30:00,64.27,64.28,64.23,64.24,142895.0,56.942,56.9508,56.9065,56.9154,142895.0
2021-09-13 14:40:00,64.23,64.32,64.23,64.31,275019.0,56.9065,56.9863,56.9065,56.9774,275019.0
2021-09-13 14:50:00,64.31,64.34,64.29,64.34,192117.0,56.9774,57.004,56.9597,57.004,192117.0
2021-09-13 15:00:00,64.34,64.35,64.24,64.29,286208.0,57.004,57.0128,56.9154,56.9597,286208.0
2021-09-13 15:10:00,64.29,64.32,64.29,64.31,557150.0,56.9597,56.9863,56.9597,56.9774,557150.0
2021-09-13 15:20:00,64.31,64.35,64.28,64.35,272987.0,56.9774,57.0128,56.9508,57.0128,272987.0
2021-09-13 15:30:00,64.35,64.35,64.3,64.31,621210.0,57.0128,57.0128,56.9685,56.9774,621210.0
2021-09-13 15:40:00,64.31,64.34,64.31,64.34,466369.0,56.9774,57.004,56.9774,57.004,466369.0
2021-09-13 15:50:00,64.34,64.41,64.34,64.38,484037.0,57.004,57.066,57.004,57.0394,484037.0
2021-09-14 09:30:00,64.26,64.32,64.17,64.19,366978.0,56.9331,56.9863,56.8534,56.8711,366978.0
2021-09-14 09:40:00,64.19,64.21,64.09,64.1,259454.0,56.8711,56.8888,56.7825,56.7913,259454.0
2021-09-14 09:50:00,64.09,64.11,63.97,63.98,330711.0,56.7825,56.8002,56.6762,56.685,330711.0
2021-09-14 10:00:00,63.98,64.03,63.9,64.02,692652.0,56.685,56.7293,56.6141,56.7205,692652.0
2021-09-14 10:10:00,64.02,64.03,63.95,64.02,215379.0,56.7205,56.7293,56.6584,56.7205,215379.0
2021-09-14 10:20:00,64.03,64.03,63.93,63.99,322592.0,56.7293,56.7293,56.6407,56.6939,322592.0
2021-09-14 10:30:00,63.99,64.0,63.88,63.88,285321.0,56.6939,56.7027,56.5964,56.5964,285321.0
2021-09-14 10:40:00,63.88,63.95,63.87,63.93,387407.0,56.5964,56.6584,56.5876,56.6407,387407.0
2021-09-14 10:50:00,63.93,63.96,63.91,63.92,334769.0,56.6407,56.6673,56.623,56.6319,334769.0
2021-09-14 11:00:00,63.93,64.0,63.92,64.0,202473.0,56.6407,56.7027,56.6319,56.7027,202473.0
2021-09-14 11:10:00,64.0,64.05,63.99,64.02,1749187.0,56.7027,56.747,56.6939,56.7205,1749187.0
2021-09-14 11:20:00,64.02,64.06,64.01,64.05,255805.0,56.7205,56.7559,56.7116,56.747,255805.0
2021-09-14 11:30:00,64.05,64.09,64.04,64.08,195989.0,56.747,56.7825,56.7382,56.7736,195989.0
2021-09-14 11:40:00,64.08,64.1,64.06,64.1,446266.0,56.7736,56.7913,56.7559,56.7913,446266.0
2021-09-14 11:50:00,64.1,64.11,64.05,64.11,215960.0,56.7913,56.8002,56.747,56.8002,215960.0
2021-09-14 12:00:00,64.12,64.14,64.1,64.12,77596.0,56.8091,56.8268,56.7913,56.8091,77596.0
2021-09-14 12:10:00,64.12,64.13,64.09,64.09,122167.0,56.8091,56.8179,56.7825,56.7825,122167.0
2021-09-14 12:20:00,64.08,64.11,64.08,64.1,88881.0,56.7736,56.8002,56.7736,56.7913,88881.0
2021-09-14 12:30:00,64.1,64.11,64.08,64.08,151646.0,56.7913,56.8002,56.7736,56.7736,151646.0
2021-09-14 12:40:00,64.08,64.08,64.04,64.05,131142.0,56.7736,56.7736,56.7382,56.747,131142.0
2021-09-14 12:50:00,64.05,64.07,64.03,64.05,459265.0,56.747,56.7648,56.7293,56.747,459265.0
2021-09-14 13:00:00,64.05,64.08,63.95,63.95,109281.0,56.747,56.7736,56.6584,56.6584,109281.0
2021-09-14 13:10:00,63.95,64.03,63.94,64.01,159664.0,56.6584,56.7293,56.6496,56.7116,159664.0
2021-09-14 13:20:00,64.02,64.04,64.01,64.03,132707.0,56.7205,56.7382,56.7116,56.7293,132707.0
2021-09-14 13:30:00,64.02,64.03,63.96,64.02,201157.0,56.7205,56.7293,56.6673,56.7205,201157.0
2021-09-14 13:40:00,64.02,64.06,64.01,64.05,158329.0,56.7205,56.7559,56.7116,56.747,158329.0
2021-09-14 13:50:00,64.04,64.06,64.03,64.05,213627.0,56.7382,56.7559,56.7293,56.747,213627.0
2021-09-14 14:00:00,64.06,64.07,64.03,64.05,361765.0,56.7559,56.7648,56.7293,56.747,361765.0
2021-09-14 14:10:00,64.05,64.05,63.97,63.97,168248.0,56.747,56.747,56.6762,56.6762,168248.0
2021-09-14 14:20:00,63.97,63.97,63.93,63.94,159641.0,56.6762,56.6762,56.6407,56.6496,159641.0
2021-09-14 14:30:00,63.93,63.93,63.87,63.9,167085.0,56.6407,56.6407,56.5876,56.6141,167085.0
2021-09-14 14:40:00,63.9,63.92,63.83,63.84,449492.0,56.6141,56.6319,56.5521,56.561,449492.0
2021-09-14 14:50:00,63.85,63.88,63.82,63.87,164237.0,56.5698,56.5964,56.5433,56.5876,164237.0
2021-09-14 15:00:00,63.87,63.88,63.84,63.85,252631.0,56.5876,56.5964,56.561,56.5698,252631.0
2021-09-14 15:10:00,63.85,63.87,63.81,63.82,154435.0,56.5698,56.5876,56.5344,56.5433,154435.0
2021-09-14 15:20:00,63.83,63.84,63.79,63.8,639314.0,56.5521,56.561,56.5167,56.5255,639314.0
2021-09-14 15:30:00,63.8,63.82,63.77,63.82,269713.0,56.5255,56.5433,56.499,56.5433,269713.0
2021-09-14 15:40:00,63.81,63.86,63.81,63.84,676930.0,56.5344,56.5787,56.5344,56.561,676930.0
2021-09-14 15:50:00,63.85,63.92,63.82,63.91,834428.0,56.5698,56.6319,56.5433,56.623,834428.0
2021-09-15 09:30:00,63.74,63.74,63.53,63.55,424754.0,56.4724,56.4724,56.2863,56.3041,424754.0
2021-09-15 09:40:00,63.55,63.76,63.54,63.76,176306.0,56.3041,56.4901,56.2952,56.4901,176306.0
2021-09-15 09:50:00,63.77,63.78,63.63,63.7,378672.0,56.499,56.5078,56.3749,56.437,378672.0
2021-09-15 10:00:00,63.7,63.76,63.63,63.65,237078.0,56.437,56.4901,56.3749,56.3927,237078.0
2021-09-15 10:10:00,63.64,63.67,63.55,63.62,319787.0,56.3838,56.4104,56.3041,56.3661,319787.0
2021-09-15 10:20:00,63.62,63.65,63.56,63.61,260442.0,56.3661,56.3927,56.3129,56.3572,260442.0
2021-09-15 10:30:00,63.62,63.69,63.61,63.68,159904.0,56.3661,56.4281,56.3572,56.4192,159904.0
2021-09-15 10:40:00,63.67,63.67,63.57,63.62,201648.0,56.4104,56.4104,56.3218,56.3661,201648.0
2021-09-15 10:50:00,63.62,63.65,63.55,63.61,190463.0,56.3661,56.3927,56.3041,56.3572,190463.0
2021-09-15 11:00:00,63.61,63.61,63.55,63.55,138776.0,56.3572,56.3572,56.3041,56.3041,138776.0
2021-09-15 11:10:00,63.56,63.57,63.5,63.52,183806.0,56.3129,56.3218,56.2598,56.2775,183806.0
2021-09-15 11:20:00,63.52,63.58,63.52,63.54,184895.0,56.2775,56.3306,56.2775,56.2952,184895.0
2021-09-15 11:30:00,63.53,63.55,63.5,63.53,218792.0,56.2863,56.3041,56.2598,56.2863,218792.0
2021-09-15 11:40:00,63.53,63.55,63.51,63.55,663954.0,56.2863,56.3041,56.2686,56.3041,663954.0
2021-09-15 11:50:00,63.55,63.57,63.52,63.56,304518.0,56.3041,56.3218,56.2775,56.3129,304518.0
2021-09-15 12:00:00,63.55,63.56,63.52,63.54,165923.0,56.3041,56.3129,56.2775,56.2952,165923.0
2021-09-15 12:10:00,63.54,63.55,63.52,63.54,229812.0,56.2952,56.3041,56.2775,56.2952,229812.0
2021-09-15 12:20:00,63.54,63.59,63.53,63.56,281389.0,56.2952,56.3395,56.2863,56.3129,281389.0
2021-09-15 12:30:00,63.57,63.6,63.57,63.59,190877.0,56.3218,56.3484,56.3218,56.3395,190877.0
2021-09-15 12:40:00,63.59,63.65,63.59,63.64,220970.0,56.3395,56.3927,56.3395,56.3838,220970.0
2021-09-15 12:50:00,63.64,63.68,63.64,63.67,173704.0,56.3838,56.4192,56.3838,56.4104,173704.0
2021-09-15 13:00:00,63.67,63.7,63.66,63.68,188865.0,56.4104,56.437,56.4015,56.4192,188865.0
2021-09-15 13:10:00,63.68,63.71,63.66,63.71,219611.0,56.4192,56.4458,56.4015,56.4458,219611.0
2021-09-15 13:20:00,63.71,63.73,63.7,63.73,181596.0,56.4458,56.4635,56.437,56.4635,181596.0
2021-09-15 13:30:00,63.73,63.76,63.72,63.72,170088.0,56.4635,56.4901,56.4547,56.4547,170088.0
2021-09-15 13:40:00,63.73,63.78,63.72,63.76,233088.0,56.4635,56.5078,56.4547,56.4901,233088.0
2021-09-15 13:50:00,63.77,63.77,63.72,63.72,97118.0,56.499,56.499,56.4547,56.4547,97118.0
2021-09-15 14:00:00,63.71,63.79,63.71,63.79,173235.0,56.4458,56.5167,56.4458,56.5167,173235.0
2021-09-15 14:10:00,63.79,63.8,63.77,63.79,115625.0,56.5167,56.5255,56.499,56.5167,115625.0
2021-09-15 14:20:00,63.79,63.81,63.77,63.78,94175.0,56.5167,56.5344,56.499,56.5078,94175.0
2021-09-15 14:30:00,63.78,63.83,63.77,63.8,80350.0,56.5078,56.5521,56.499,56.5255,80350.0
2021-09-15 14:40:00,63.8,63.83,63.79,63.83,105579.0,56.5255,56.5521,56.5167,56.5521,105579.0
2021-09-15 14:50:00,63.83,63.84,63.8,63.82,114236.0,56.5521,56.561,56.5255,56.5433,114236.0
2021-09-15 15:00:00,63.82,63.86,63.81,63.84,74438.0,56.5433,56.5787,56.5344,56.561,74438.0
2021-09-15 15:10:00,63.84,63.88,63.84,63.86,155491.0,56.561,56.5964,56.561,56.5787,155491.0
2021-09-15 15:20:00,63.86,63.89,63.84,63.89,194900.0,56.5787,56.6053,56.561,56.6053,194900.0
2021-09-15 15:30:00,63.89,63.93,63.86,63.93,188629.0,56.6053,56.6407,56.5787,56.6407,188629.0
2021-09-15 15:40:00,63.93,63.94,63.9,63.93,257926.0,56.6407,56.6496,56.6141,56.6407,257926.0
2021-09-15 15:50:00,63.93,63.94,63.9,63.93,431561.0,56.6407,56.6496,56.6141,56.6407,431561.0
2021-09-16 09:30:00,63.07,63.07,62.92,62.97,465357.0,55.8788,55.8788,55.7459,55.7902,465357.0
2021-09-16 09:40:00,62.97,62.97,62.85,62.88,332250.0,55.7902,55.7902,55.6839,55.7104,332250.0
2021-09-16 09:50:00,62.87,62.91,62.84,62.89,270347.0,55.7016,55.737,55.675,55.7193,270347.0
2021-09-16 10:00:00,62.89,63.01,62.87,63.0,322891.0,55.7193,55.8256,55.7016,55.8168,322891.0
2021-09-16 10:10:00,63.0,63.0,62.92,62.95,393011.0,55.8168,55.8168,55.7459,55.7725,393011.0
2021-09-16 10:20:00,62.95,63.03,62.94,63.03,315713.0,55.7725,55.8433,55.7636,55.8433,315713.0
2021-09-16 10:30:00,63.03,63.11,62.99,63.1,464323.0,55.8433,55.9142,55.8079,55.9054,464323.0
2021-09-16 10:40:00,63.1,63.11,63.03,63.11,615604.0,55.9054,55.9142,55.8433,55.9142,615604.0
2021-09-16 10:50:00,63.11,63.11,63.0,63.05,517605.0,55.9142,55.9142,55.8168,55.8611,517605.0
2021-09-16 11:00:00,63.05,63.09,63.03,63.06,489048.0,55.8611,55.8965,55.8433,55.8699,489048.0
2021-09-16 11:10:00,63.07,63.11,63.05,63.06,261593.0,55.8788,55.9142,55.8611,55.8699,261593.0
2021-09-16 11:20:00,63.06,63.09,63.03,63.07,248809.0,55.8699,55.8965,55.8433,55.8788,248809.0
2021-09-16 11:30:00,63.07,63.08,63.01,63.04,346123.0,55.8788,55.8876,55.8256,55.8522,346123.0
2021-09-16 11:40:00,63.05,63.06,63.01,63.06,454116.0,55.8611,55.8699,55.8256,55.8699,454116.0
2021-09-16 11:50:00,63.05,63.12,63.05,63.12,198185.0,55.8611,55.9231,55.8611,55.9231,198185.0
2021-09-16 12:00:00,63.12,63.12,63.08,63.12,82491.0,55.9231,55.9231,55.8876,55.9231,82491.0
2021-09-16 12:10:00,63.11,63.14,63.09,63.14,137979.0,55.9142,55.9408,55.8965,55.9408,137979.0
2021-09-16 12:20:00,63.14,63.16,63.1,63.1,143178.0,55.9408,55.9585,55.9054,55.9054,143178.0
2021-09-16 12:30:00,63.1,63.13,63.09,63.12,120440.0,55.9054,55.9319,55.8965,55.9231,120440.0
2021-09-16 12:40:00,63.12,63.14,63.1,63.12,112862.0,55.9231,55.9408,55.9054,55.9231,112862.0
2021-09-16 12:50:00,63.12,63.13,63.06,63.09,197917.0,55.9231,55.9319,55.8699,55.8965,197917.0
2021-09-16 13:00:00,63.09,63.09,63.07,63.08,93494.0,55.8965,55.8965,55.8788,55.8876,93494.0
2021-09-16 13:10:00,63.08,63.11,63.07,63.11,134049.0,55.8876,55.9142,55.8788,55.9142,134049.0
2021-09-16 13:20:00,63.1,63.12,63.09,63.11,66904.0,55.9054,55.9231,55.8965,55.9142,66904.0
2021-09-16 13:30:00,63.1,63.1,63.05,63.07,139259.0,55.9054,55.9054,55.8611,55.8788,139259.0
2021-09-16 13:40:00,63.07,63.1,63.06,63.1,163322.0,55.8788,55.9054,55.8699,55.9054,163322.0
2021-09-16 13:50:00,63.09,63.17,63.09,63.17,184475.0,55.8965,55.9674,55.8965,55.9674,184475.0
2021-09-16 14:00:00,63.16,63.17,63.13,63.15,70023.0,55.9585,55.9674,55.9319,55.9497,70023.0
2021-09-16 14:10:00,63.16,63.21,63.16,63.19,163808.0,55.9585,56.0028,55.9585,55.9851,163808.0
2021-09-16 14:20:00,63.19,63.21,63.18,63.2,107877.0,55.9851,56.0028,55.9762,55.994,107877.0
2021-09-16 14:30:00,63.21,63.21,63.19,63.2,63166.0,56.0028,56.0028,55.9851,55.994,63166.0
2021-09-16 14:40:00,63.2,63.21,63.18,63.2,169867.0,55.994,56.0028,55.9762,55.994,169867.0
2021-09-16 14:50:00,63.2,63.22,63.16,63.21,144333.0,55.994,56.0117,55.9585,56.0028,144333.0
2021-09-16 15:00:00,63.21,63.27,63.19,63.26,283806.0,56.0028,56.056,55.9851,56.0471,283806.0
2021-09-16 15:10:00,63.25,63.28,63.2,63.21,195132.0,56.0383,56.0648,55.994,56.0028,195132.0
2021-09-16 15:20:00,63.21,63.22,63.16,63.16,132891.0,56.0028,56.0117,55.9585,55.9585,132891.0
2021-09-16 15:30:00,63.17,63.19,63.16,63.19,181790.0,55.9674,55.9851,55.9585,55.9851,181790.0
2021-09-16 15:40:00,63.19,63.21,63.17,63.19,250881.0,55.9851,56.0028,55.9674,55.9851,250881.0
2021-09-16 15:50:00,63.2,63.24,63.19,63.24,925919.0,55.994,56.0294,55.9851,56.0294,925919.0
2021-09-17 09:30:00,63.24,63.31,63.2,63.21,265016.0,56.0294,56.0914,55.994,56.0028,265016.0
2021-09-17 09:40:00,63.21,63.22,63.14,63.14,466216.0,56.0028,56.0117,55.9408,55.9408,466216.0
2021-09-17 09:50:00,63.13,63.15,63.02,63.06,324061.0,55.9319,55.9497,55.8345,55.8699,324061.0
2021-09-17 10:00:00,63.06,63.12,63.0,63.1,1390844.0,55.8699,55.9231,55.8168,55.9054,1390844.0
2021-09-17 10:10:00,63.09,63.09,62.99,63.07,235857.0,55.8965,55.8965,55.8079,55.8788,235857.0
2021-09-17 10:20:00,63.07,63.09,63.03,63.09,204104.0,55.8788,55.8965,55.8433,55.8965,204104.0
2021-09-17 10:30:00,63.09,63.09,62.95,62.96,139344.0,55.8965,55.8965,55.7725,55.7813,139344.0
2021-09-17 10:40:00,62.96,62.98,62.92,62.97,237016.0,55.7813,55.799,55.7459,55.7902,237016.0
2021-09-17 10:50:00,62.97,62.98,62.9,62.95,190144.0,55.7902,55.799,55.7282,55.7725,190144.0
2021-09-17 11:00:00,62.95,62.96,62.89,62.91,295853.0,55.7725,55.7813,55.7193,55.737,295853.0
2021-09-17 11:10:00,62.9,62.99,62.83,62.98,352531.0,55.7282,55.8079,55.6661,55.799,352531.0
2021-09-17 11:20:00,62.98,63.01,62.92,62.93,157112.0,55.799,55.8256,55.7459,55.7547,157112.0
2021-09-17 11:30:00,62.93,62.96,62.84,62.94,297736.0,55.7547,55.7813,55.675,55.7636,297736.0
2021-09-17 11:40:00,62.94,63.0,62.94,62.98,284041.0,55.7636,55.8168,55.7636,55.799,284041.0
2021-09-17 11:50:00,62.97,62.97,62.87,62.94,164495.0,55.7902,55.7902,55.7016,55.7636,164495.0
2021-09-17 12:00:00,62.95,63.0,62.93,62.98,223538.0,55.7725,55.8168,55.7547,55.799,223538.0
2021-09-17 12:10:00,62.99,63.01,62.98,62.99,86563.0,55.8079,55.8256,55.799,55.8079,86563.0
2021-09-17 12:20:00,62.98,63.08,62.98,63.04,211086.0,55.799,55.8876,55.799,55.8522,211086.0
2021-09-17 12:30:00,63.04,63.09,63.04,63.08,298540.0,55.8522,55.8965,55.8522,55.8876,298540.0
2021-09-17 12:40:00,63.08,63.09,63.04,63.06,116733.0,55.8876,55.8965,55.8522,55.8699,116733.0
2021-09-17 12:50:00,63.07,63.1,63.05,63.06,191776.0,55.8788,55.9054,55.8611,55.8699,191776.0
2021-09-17 13:00:00,63.05,63.07,63.02,63.02,119628.0,55.8611,55.8788,55.8345,55.8345,119628.0
2021-09-17 13:10:00,63.02,63.04,62.99,63.0,126952.0,55.8345,55.8522,55.8079,55.8168,126952.0
2021-09-17 13:20:00,63.0,63.0,62.93,62.99,132526.0,55.8168,55.8168,55.7547,55.8079,132526.0
2021-09-17 13:30:00,63.0,63.0,62.94,62.97,145163.0,55.8168,55.8168,55.7636,55.7902,145163.0
2021-09-17 13:40:00,62.97,62.98,62.85,62.86,161508.0,55.7902,55.799,55.6839,55.6927,161508.0
2021-09-17 13:50:00,62.85,62.88,62.83,62.88,171046.0,55.6839,55.7104,55.6661,55.7104,171046.0
2021-09-17 14:00:00,62.88,62.95,62.86,62.94,199097.0,55.7104,55.7725,55.6927,55.7636,199097.0
2021-09-17 14:10:00,62.95,62.96,62.89,62.92,218826.0,55.7725,55.7813,55.7193,55.7459,218826.0
2021-09-17 14:20:00,62.92,62.95,62.9,62.91,154237.0,55.7459,55.7725,55.7282,55.737,154237.0
2021-09-17 14:30:00,62.91,62.92,62.87,62.91,209615.0,55.737,55.7459,55.7016,55.737,209615.0
2021-09-17 14:40:00,62.91,62.97,62.9,62.96,214399.0,55.737,55.7902,55.7282,55.7813,214399.0
2021-09-17 14:50:00,62.96,62.99,62.95,62.95,164320.0,55.7813,55.8079,55.7725,55.7725,164320.0
2021-09-17 15:00:00,62.96,63.0,62.96,62.97,183654.0,55.7813,55.8168,55.7813,55.7902,183654.0
2021-09-17 15:10:00,62.98,62.99,62.94,62.98,191207.0,55.799,55.8079,55.7636,55.799,191207.0
2021-09-17 15:20:00,62.98,62.99,62.94,62.95,421091.0,55.799,55.8079,55.7636,55.7725,421091.0
2021-09-17 15:30:00,62.94,62.99,62.93,62.97,471273.0,55.7636,55.8079,55.7547,55.7902,471273.0
2021-09-17 15:40:00,62.97,63.04,62.95,62.96,407228.0,55.7902,55.8522,55.7725,55.7813,407228.0
2021-09-17 15:50:00,62.96,63.02,62.93,62.95,854241.0,55.7813,55.8345,55.7547,55.7725,854241.0
2021-09-20 09:30:00,61.43,61.65,61.41,61.59,1138449.0,54.4258,54.6207,54.4081,54.5675,1138449.0
2021-09-20 09:40:00,61.61,61.8,61.57,61.7,277818.0,54.5853,54.7536,54.5498,54.665,277818.0
2021-09-20 09:50:00,61.71,61.72,61.58,61.67,302086.0,54.6739,54.6827,54.5587,54.6384,302086.0
2021-09-20 10:00:00,61.66,61.73,61.59,61.65,363861.0,54.6296,54.6916,54.5675,54.6207,363861.0
2021-09-20 10:10:00,61.65,61.71,61.62,61.71,526095.0,54.6207,54.6739,54.5941,54.6739,526095.0
2021-09-20 10:20:00,61.72,61.72,61.56,61.63,558779.0,54.6827,54.6827,54.541,54.603,558779.0
2021-09-20 10:30:00,61.62,61.68,61.58,61.66,394264.0,54.5941,54.6473,54.5587,54.6296,394264.0
2021-09-20 10:40:00,61.65,61.65,61.54,61.62,338177.0,54.6207,54.6207,54.5232,54.5941,338177.0
2021-09-20 10:50:00,61.61,61.66,61.5,61.53,319656.0,54.5853,54.6296,54.4878,54.5144,319656.0
2021-09-20 11:00:00,61.52,61.61,61.45,61.57,337332.0,54.5055,54.5853,54.4435,54.5498,337332.0
2021-09-20 11:10:00,61.57,61.63,61.55,61.59,277674.0,54.5498,54.603,54.5321,54.5675,277674.0
2021-09-20 11:20:00,61.59,61.6,61.52,61.57,271614.0,54.5675,54.5764,54.5055,54.5498,271614.0
2021-09-20 11:30:00,61.57,61.58,61.44,61.46,239074.0,54.5498,54.5587,54.4346,54.4524,239074.0
2021-09-20 11:40:00,61.46,61.46,61.4,61.44,202360.0,54.4524,54.4524,54.3992,54.4346,202360.0
2021-09-20 11:50:00,61.44,61.44,61.35,61.37,499775.0,54.4346,54.4346,54.3549,54.3726,499775.0
2021-09-20 12:00:00,61.37,61.38,61.24,61.25,294381.0,54.3726,54.3815,54.2574,54.2663,294381.0
2021-09-20 12:10:00,61.26,61.3,61.24,61.25,240662.0,54.2752,54.3106,54.2574,54.2663,240662.0
2021-09-20 12:20:00,61.25,61.27,61.17,61.25,339292.0,54.2663,54.284,54.1954,54.2663,339292.0
2021-09-20 12:30:00,61.25,61.26,61.19,61.22,324913.0,54.2663,54.2752,54.2131,54.2397,324913.0
2021-09-20 12:40:00,61.22,61.22,61.13,61.17,201856.0,54.2397,54.2397,54.16,54.1954,201856.0
2021-09-20 12:50:00,61.18,61.2,61.11,61.13,305626.0,54.2043,54.222,54.1423,54.16,305626.0
2021-09-20 13:00:00,61.13,61.15,61.01,61.02,328323.0,54.16,54.1777,54.0537,54.0625,328323.0
2021-09-20 13:10:00,61.02,61.12,61.01,61.11,335818.0,54.0625,54.1511,54.0537,54.1423,335818.0
2021-09-20 13:20:00,61.1,61.17,61.08,61.16,314200.0,54.1334,54.1954,54.1157,54.1866,314200.0
2021-09-20 13:30:00,61.16,61.2,61.1,61.19,233506.0,54.1866,54.222,54.1334,54.2131,233506.0
2021-09-20 13:40:00,61.19,61.19,61.09,61.14,298080.0,54.2131,54.2131,54.1245,54.1688,298080.0
2021-09-20 13:50:00,61.14,61.16,61.08,61.08,245789.0,54.1688,54.1866,54.1157,54.1157,245789.0
2021-09-20 14:00:00,61.08,61.11,60.99,60.99,439129.0,54.1157,54.1423,54.0359,54.0359,439129.0
2021-09-20 14:10:00,60.99,61.0,60.93,60.95,240337.0,54.0359,54.0448,53.9828,54.0005,240337.0
2021-09-20 14:20:00,60.94,60.95,60.86,60.88,235596.0,53.9916,54.0005,53.9208,53.9385,235596.0
2021-09-20 14:30:00,60.88,60.93,60.83,60.86,157947.0,53.9385,53.9828,53.8942,53.9208,157947.0
2021-09-20 14:40:00,60.86,60.98,60.86,60.94,217441.0,53.9208,54.0271,53.9208,53.9916,217441.0
2021-09-20 14:50:00,60.94,60.97,60.84,60.88,291309.0,53.9916,54.0182,53.903,53.9385,291309.0
2021-09-20 15:00:00,60.87,60.94,60.86,60.88,174721.0,53.9296,53.9916,53.9208,53.9385,174721.0
2021-09-20 15:10:00,60.87,60.91,60.8,60.82,300981.0,53.9296,53.9651,53.8676,53.8853,300981.0
2021-09-20 15:20:00,60.81,61.02,60.81,61.02,354109.0,53.8765,54.0625,53.8765,54.0625,354109.0
2021-09-20 15:30:00,61.02,61.17,61.01,61.11,338586.0,54.0625,54.1954,54.0537,54.1423,338586.0
2021-09-20 15:40:00,61.11,61.24,61.11,61.22,357902.0,54.1423,54.2574,54.1423,54.2397,357902.0
2021-09-20 15:50:00,61.22,61.34,61.22,61.31,906685.0,54.2397,54.346,54.2397,54.3195,906685.0
2021-09-21 09:30:00,61.75,61.82,61.61,61.76,575680.0,54.7093,54.7713,54.5853,54.7181,575680.0
2021-09-21 09:40:00,61.74,61.85,61.62,61.83,382229.0,54.7004,54.7979,54.5941,54.7802,382229.0
2021-09-21 09:50:00,61.83,61.83,61.76,61.8,541413.0,54.7802,54.7802,54.7181,54.7536,541413.0
2021-09-21 10:00:00,61.8,61.83,61.6,61.6,311932.0,54.7536,54.7802,54.5764,54.5764,311932.0
2021-09-21 10:10:00,61.6,61.7,61.57,61.64,594304.0,54.5764,54.665,54.5498,54.6118,594304.0
2021-09-21 10:20:00,61.65,61.66,61.54,61.64,290465.0,54.6207,54.6296,54.5232,54.6118,290465.0
2021-09-21 10:30:00,61.64,61.66,61.58,61.65,425709.0,54.6118,54.6296,54.5587,54.6207,425709.0
2021-09-21 10:40:00,61.65,61.72,61.53,61.54,294677.0,54.6207,54.6827,54.5144,54.5232,294677.0
2021-09-21 10:50:00,61.54,61.55,61.48,61.52,225041.0,54.5232,54.5321,54.4701,54.5055,225041.0
2021-09-21 11:00:00,61.53,61.66,61.46,61.65,229606.0,54.5144,54.6296,54.4524,54.6207,229606.0
2021-09-21 11:10:00,61.65,61.66,61.58,61.6,361902.0,54.6207,54.6296,54.5587,54.5764,361902.0
2021-09-21 11:20:00,61.6,61.6,61.53,61.56,299043.0,54.5764,54.5764,54.5144,54.541,299043.0
2021-09-21 11:30:00,61.55,61.68,61.55,61.63,548100.0,54.5321,54.6473,54.5321,54.603,548100.0
2021-09-21 11:40:00,61.64,61.68,61.61,61.67,459284.0,54.6118,54.6473,54.5853,54.6384,459284.0
2021-09-21 11:50:00,61.67,61.71,61.65,61.7,97808.0,54.6384,54.6739,54.6207,54.665,97808.0
2021-09-21 12:00:00,61.71,61.78,61.69,61.77,247142.0,54.6739,54.7359,54.6561,54.727,247142.0
2021-09-21 12:10:00,61.77,61.81,61.77,61.77,192312.0,54.727,54.7624,54.727,54.727,192312.0
2021-09-21 12:20:00,61.78,61.83,61.78,61.83,176035.0,54.7359,54.7802,54.7359,54.7802,176035.0
2021-09-21 12:30:00,61.83,61.87,61.81,61.85,210244.0,54.7802,54.8156,54.7624,54.7979,210244.0
2021-09-21 12:40:00,61.84,61.85,61.81,61.83,160458.0,54.789,54.7979,54.7624,54.7802,160458.0
2021-09-21 12:50:00,61.83,61.84,61.73,61.81,201584.0,54.7802,54.789,54.6916,54.7624,201584.0
2021-09-21 13:00:00,61.81,61.82,61.77,61.79,272361.0,54.7624,54.7713,54.727,54.7447,272361.0
2021-09-21 13:10:00,61.79,61.83,61.78,61.82,159282.0,54.7447,54.7802,54.7359,54.7713,159282.0
2021-09-21 13:20:00,61.82,61.84,61.74,61.76,212832.0,54.7713,54.789,54.7004,54.7181,212832.0
2021-09-21 13:30:00,61.77,61.79,61.75,61.78,133890.0,54.727,54.7447,54.7093,54.7359,133890.0
2021-09-21 13:40:00,61.78,61.81,61.76,61.8,158549.0,54.7359,54.7624,54.7181,54.7536,158549.0
2021-09-21 13:50:00,61.8,61.83,61.72,61.79,188081.0,54.7536,54.7802,54.6827,54.7447,188081.0
2021-09-21 14:00:00,61.79,61.84,61.79,61.82,263298.0,54.7447,54.789,54.7447,54.7713,263298.0
2021-09-21 14:10:00,61.82,61.82,61.76,61.76,600409.0,54.7713,54.7713,54.7181,54.7181,600409.0
2021-09-21 14:20:00,61.77,61.78,61.69,61.7,168096.0,54.727,54.7359,54.6561,54.665,168096.0
2021-09-21 14:30:00,61.7,61.75,61.69,61.73,252232.0,54.665,54.7093,54.6561,54.6916,252232.0
2021-09-21 14:40:00,61.73,61.78,61.73,61.76,174157.0,54.6916,54.7359,54.6916,54.7181,174157.0
2021-09-21 14:50:00,61.77,61.87,61.77,61.8,283729.0,54.727,54.8156,54.727,54.7536,283729.0
2021-09-21 15:00:00,61.8,61.84,61.78,61.79,374405.0,54.7536,54.789,54.7359,54.7447,374405.0
2021-09-21 15:10:00,61.8,61.87,61.77,61.77,290900.0,54.7536,54.8156,54.727,54.727,290900.0
2021-09-21 15:20:00,61.77,61.84,61.76,61.83,499746.0,54.727,54.789,54.7181,54.7802,499746.0
2021-09-21 15:30:00,61.83,61.86,61.78,61.79,231664.0,54.7802,54.8067,54.7359,54.7447,231664.0
2021-09-21 15:40:00,61.79,61.83,61.75,61.76,334535.0,54.7447,54.7802,54.7093,54.7181,334535.0
2021-09-21 15:50:00,61.77,61.8,61.71,61.72,566131.0,54.727,54.7536,54.6739,54.6827,566131.0
2021-09-22 09:30:00,62.33,62.48,62.33,62.47,684274.0,55.2232,55.3561,55.2232,55.3472,684274.0
2021-09-22 09:40:00,62.47,62.61,62.46,62.6,605289.0,55.3472,55.4712,55.3383,55.4624,605289.0
2021-09-22 09:50:00,62.6,62.74,62.58,62.68,475803.0,55.4624,55.5864,55.4447,55.5333,475803.0
2021-09-22 10:00:00,62.7,62.82,62.69,62.82,507266.0,55.551,55.6573,55.5421,55.6573,507266.0
2021-09-22 10:10:00,62.82,62.86,62.77,62.83,249282.0,55.6573,55.6927,55.613,55.6661,249282.0
2021-09-22 10:20:00,62.83,62.83,62.64,62.64,293732.0,55.6661,55.6661,55.4978,55.4978,293732.0
2021-09-22 10:30:00,62.64,62.68,62.6,62.6,270083.0,55.4978,55.5333,55.4624,55.4624,270083.0
2021-09-22 10:40:00,62.6,62.68,62.6,62.66,249484.0,55.4624,55.5333,55.4624,55.5155,249484.0
2021-09-22 10:50:00,62.65,62.66,62.57,62.65,232086.0,55.5067,55.5155,55.4358,55.5067,232086.0
2021-09-22 11:00:00,62.65,62.72,62.61,62.69,271289.0,55.5067,55.5687,55.4712,55.5421,271289.0
2021-09-22 11:10:00,62.69,62.74,62.67,62.73,202153.0,55.5421,55.5864,55.5244,55.5776,202153.0
2021-09-22 11:20:00,62.73,62.77,62.71,62.77,232078.0,55.5776,55.613,55.5598,55.613,232078.0
2021-09-22 11:30:00,62.77,62.79,62.73,62.78,162811.0,55.613,55.6307,55.5776,55.6218,162811.0
2021-09-22 11:40:00,62.78,62.79,62.74,62.75,124006.0,55.6218,55.6307,55.5864,55.5953,124006.0
2021-09-22 11:50:00,62.75,62.91,62.73,62.81,844120.0,55.5953,55.737,55.5776,55.6484,844120.0
2021-09-22 12:00:00,62.82,62.83,62.71,62.73,197792.0,55.6573,55.6661,55.5598,55.5776,197792.0
2021-09-22 12:10:00,62.73,62.75,62.69,62.72,139450.0,55.5776,55.5953,55.5421,55.5687,139450.0
2021-09-22 12:20:00,62.71,62.74,62.69,62.71,95689.0,55.5598,55.5864,55.5421,55.5598,95689.0
2021-09-22 12:30:00,62.71,62.75,62.7,62.71,195880.0,55.5598,55.5953,55.551,55.5598,195880.0
2021-09-22 12:40:00,62.71,62.71,62.67,62.68,262038.0,55.5598,55.5598,55.5244,55.5333,262038.0
2021-09-22 12:50:00,62.69,62.71,62.65,62.66,174447.0,55.5421,55.5598,55.5067,55.5155,174447.0
2021-09-22 13:00:00,62.67,62.67,62.61,62.66,249073.0,55.5244,55.5244,55.4712,55.5155,249073.0
2021-09-22 13:10:00,62.66,62.66,62.62,62.62,160537.0,55.5155,55.5155,55.4801,55.4801,160537.0
2021-09-22 13:20:00,62.61,62.65,62.59,62.65,97046.0,55.4712,55.5067,55.4535,55.5067,97046.0
2021-09-22 13:30:00,62.65,62.67,62.63,62.65,131732.0,55.5067,55.5244,55.489,55.5067,131732.0
2021-09-22 13:40:00,62.65,62.66,62.63,62.65,132956.0,55.5067,55.5155,55.489,55.5067,132956.0
2021-09-22 13:50:00,62.64,62.65,62.61,62.63,213281.0,55.4978,55.5067,55.4712,55.489,213281.0
2021-09-22 14:00:00,62.55,62.85,62.39,62.77,506871.0,55.4181,55.6839,55.2763,55.613,506871.0
2021-09-22 14:10:00,62.78,62.95,62.77,62.86,367925.0,55.6218,55.7725,55.613,55.6927,367925.0
2021-09-22 14:20:00,62.85,62.95,62.82,62.95,316710.0,55.6839,55.7725,55.6573,55.7725,316710.0
2021-09-22 14:30:00,62.94,62.97,62.72,62.73,479090.0,55.7636,55.7902,55.5687,55.5776,479090.0
2021-09-22 14:40:00,62.73,62.73,62.47,62.49,422704.0,55.5776,55.5776,55.3472,55.3649,422704.0
2021-09-22 14:50:00,62.49,62.57,62.37,62.49,752764.0,55.3649,55.4358,55.2586,55.3649,752764.0
2021-09-22 15:00:00,62.49,62.57,62.41,62.56,409800.0,55.3649,55.4358,55.294,55.4269,409800.0
2021-09-22 15:10:00,62.56,62.7,62.53,62.7,264411.0,55.4269,55.551,55.4004,55.551,264411.0
2021-09-22 15:20:00,62.7,62.75,62.63,62.68,807911.0,55.551,55.5953,55.489,55.5333,807911.0
2021-09-22 15:30:00,62.68,62.7,62.6,62.69,494065.0,55.5333,55.551,55.4624,55.5421,494065.0
2021-09-22 15:40:00,62.69,62.69,62.58,62.6,484176.0,55.5421,55.5421,55.4447,55.4624,484176.0
2021-09-22 15:50:00,62.59,62.61,62.52,62.56,689888.0,55.4535,55.4712,55.3915,55.4269,689888.0
2021-09-23 09:30:00,62.83,62.89,62.72,62.89,680777.0,55.6661,55.7193,55.5687,55.7193,680777.0
2021-09-23 09:40:00,62.89,62.94,62.85,62.87,802501.0,55.7193,55.7636,55.6839,55.7016,802501.0
2021-09-23 09:50:00,62.87,62.98,62.87,62.96,221799.0,55.7016,55.799,55.7016,55.7813,221799.0
2021-09-23 10:00:00,62.96,63.03,62.95,62.98,255193.0,55.7813,55.8433,55.7725,55.799,255193.0
2021-09-23 10:10:00,62.98,63.04,62.87,62.89,244199.0,55.799,55.8522,55.7016,55.7193,244199.0
2021-09-23 10:20:00,62.9,63.01,62.88,62.92,592894.0,55.7282,55.8256,55.7104,55.7459,592894.0
2021-09-23 10:30:00,62.92,62.98,62.88,62.9,290100.0,55.7459,55.799,55.7104,55.7282,290100.0
2021-09-23 10:40:00,62.91,62.95,62.88,62.95,326699.0,55.737,55.7725,55.7104,55.7725,326699.0
2021-09-23 10:50:00,62.94,62.99,62.94,62.97,218394.0,55.7636,55.8079,55.7636,55.7902,218394.0
2021-09-23 11:00:00,62.97,62.98,62.9,62.91,178880.0,55.7902,55.799,55.7282,55.737,178880.0
2021-09-23 11:10:00,62.92,62.94,62.87,62.87,174865.0,55.7459,55.7636,55.7016,55.7016,174865.0
2021-09-23 11:20:00,62.87,62.93,62.84,62.91,220323.0,55.7016,55.7547,55.675,55.737,220323.0
2021-09-23 11:30:00,62.91,62.94,62.89,62.92,269633.0,55.737,55.7636,55.7193,55.7459,269633.0
2021-09-23 11:40:00,62.92,62.92,62.86,62.89,1209494.0,55.7459,55.7459,55.6927,55.7193,1209494.0
2021-09-23 11:50:00,62.89,62.94,62.88,62.94,186180.0,55.7193,55.7636,55.7104,55.7636,186180.0
2021-09-23 12:00:00,62.94,62.94,62.87,62.92,318059.0,55.7636,55.7636,55.7016,55.7459,318059.0
2021-09-23 12:10:00,62.92,62.97,62.92,62.95,281914.0,55.7459,55.7902,55.7459,55.7725,281914.0
2021-09-23 12:20:00,62.95,62.98,62.93,62.98,138459.0,55.7725,55.799,55.7547,55.799,138459.0
2021-09-23 12:30:00,62.98,63.0,62.96,63.0,119347.0,55.799,55.8168,55.7813,55.8168,119347.0
2021-09-23 12:40:00,63.0,63.02,62.97,63.01,204389.0,55.8168,55.8345,55.7902,55.8256,204389.0
2021-09-23 12:50:00,63.02,63.03,62.97,62.98,110165.0,55.8345,55.8433,55.7902,55.799,110165.0
2021-09-23 13:00:00,62.98,63.07,62.97,63.06,88921.0,55.799,55.8788,55.7902,55.8699,88921.0
2021-09-23 13:10:00,63.06,63.06,63.03,63.05,52281.0,55.8699,55.8699,55.8433,55.8611,52281.0
2021-09-23 13:20:00,63.05,63.07,63.04,63.07,106573.0,55.8611,55.8788,55.8522,55.8788,106573.0
2021-09-23 13:30:00,63.07,63.09,63.04,63.08,120937.0,55.8788,55.8965,55.8522,55.8876,120937.0
2021-09-23 13:40:00,63.07,63.08,63.06,63.07,129913.0,55.8788,55.8876,55.8699,55.8788,129913.0
2021-09-23 13:50:00,63.07,63.11,63.07,63.09,121252.0,55.8788,55.9142,55.8788,55.8965,121252.0
2021-09-23 14:00:00,63.09,63.09,63.01,63.02,119395.0,55.8965,55.8965,55.8256,55.8345,119395.0
2021-09-23 14:10:00,63.02,63.02,62.99,63.0,236139.0,55.8345,55.8345,55.8079,55.8168,236139.0
2021-09-23 14:20:00,63.01,63.03,62.99,63.0,49688.0,55.8256,55.8433,55.8079,55.8168,49688.0
2021-09-23 14:30:00,63.0,63.03,62.99,63.01,99773.0,55.8168,55.8433,55.8079,55.8256,99773.0
2021-09-23 14:40:00,63.01,63.01,62.96,62.99,101220.0,55.8256,55.8256,55.7813,55.8079,101220.0
2021-09-23 14:50:00,62.99,63.02,62.98,63.01,119372.0,55.8079,55.8345,55.799,55.8256,119372.0
2021-09-23 15:00:00,63.0,63.02,62.97,62.98,68019.0,55.8168,55.8345,55.7902,55.799,68019.0
2021-09-23 15:10:00,62.97,63.0,62.95,62.97,53470.0,55.7902,55.8168,55.7725,55.7902,53470.0
2021-09-23 15:20:00,62.98,63.0,62.97,62.98,78005.0,55.799,55.8168,55.7902,55.799,78005.0
2021-09-23 15:30:00,62.99,63.03,62.98,63.03,406441.0,55.8079,55.8433,55.799,55.8433,406441.0
2021-09-23 15:40:00,63.02,63.04,62.99,63.02,712847.0,55.8345,55.8522,55.8079,55.8345,712847.0
2021-09-23 15:50:00,63.01,63.05,63.01,63.03,1683136.0,55.8256,55.8611,55.8256,55.8433,1683136.0
2021-09-24 09:30:00,62.39,62.5,62.36,62.45,778024.0,55.2763,55.3738,55.2497,55.3295,778024.0
2021-09-24 09:40:00,62.45,62.46,62.28,62.31,246878.0,55.3295,55.3383,55.1789,55.2054,246878.0
2021-09-24 09:50:00,62.31,62.38,62.29,62.38,162415.0,55.2054,55.2675,55.1877,55.2675,162415.0
2021-09-24 10:00:00,62.39,62.44,62.37,62.38,187233.0,55.2763,55.3206,55.2586,55.2675,187233.0
2021-09-24 10:10:00,62.39,62.39,62.26,62.3,188384.0,55.2763,55.2763,55.1611,55.1966,188384.0
2021-09-24 10:20:00,62.3,62.36,62.28,62.33,113025.0,55.1966,55.2497,55.1789,55.2232,113025.0
2021-09-24 10:30:00,62.34,62.37,62.31,62.33,138875.0,55.232,55.2586,55.2054,55.2232,138875.0
2021-09-24 10:40:00,62.33,62.37,62.3,62.33,283151.0,55.2232,55.2586,55.1966,55.2232,283151.0
2021-09-24 10:50:00,62.33,62.37,62.29,62.37,1821311.0,55.2232,55.2586,55.1877,55.2586,1821311.0
2021-09-24 11:00:00,62.37,62.4,62.35,62.38,234951.0,55.2586,55.2852,55.2409,55.2675,234951.0
2021-09-24 11:10:00,62.38,62.42,62.36,62.41,108828.0,55.2675,55.3029,55.2497,55.294,108828.0
2021-09-24 11:20:00,62.4,62.41,62.36,62.37,177935.0,55.2852,55.294,55.2497,55.2586,177935.0
2021-09-24 11:30:00,62.36,62.41,62.34,62.36,155233.0,55.2497,55.294,55.232,55.2497,155233.0
2021-09-24 11:40:00,62.36,62.37,62.32,62.36,113086.0,55.2497,55.2586,55.2143,55.2497,113086.0
2021-09-24 11:50:00,62.37,62.43,62.36,62.42,91246.0,55.2586,55.3118,55.2497,55.3029,91246.0
2021-09-24 12:00:00,62.42,62.46,62.41,62.43,164164.0,55.3029,55.3383,55.294,55.3118,164164.0
2021-09-24 12:10:00,62.43,62.5,62.43,62.49,73896.0,55.3118,55.3738,55.3118,55.3649,73896.0
2021-09-24 12:20:00,62.49,62.5,62.46,62.47,221308.0,55.3649,55.3738,55.3383,55.3472,221308.0
2021-09-24 12:30:00,62.48,62.49,62.42,62.43,129593.0,55.3561,55.3649,55.3029,55.3118,129593.0
2021-09-24 12:40:00,62.43,62.46,62.42,62.45,55648.0,55.3118,55.3383,55.3029,55.3295,55648.0
2021-09-24 12:50:00,62.45,62.45,62.42,62.43,38276.0,55.3295,55.3295,55.3029,55.3118,38276.0
2021-09-24 13:00:00,62.43,62.46,62.41,62.44,43752.0,55.3118,55.3383,55.294,55.3206,43752.0
2021-09-24 13:10:00,62.44,62.44,62.41,62.43,94606.0,55.3206,55.3206,55.294,55.3118,94606.0
2021-09-24 13:20:00,62.43,62.45,62.41,62.43,140580.0,55.3118,55.3295,55.294,55.3118,140580.0
2021-09-24 13:30:00,62.43,62.43,62.39,62.4,132000.0,55.3118,55.3118,55.2763,55.2852,132000.0
2021-09-24 13:40:00,62.41,62.42,62.39,62.4,168227.0,55.294,55.3029,55.2763,55.2852,168227.0
2021-09-24 13:50:00,62.39,62.4,62.36,62.36,163175.0,55.2763,55.2852,55.2497,55.2497,163175.0
2021-09-24 14:00:00,62.36,62.4,62.36,62.39,147293.0,55.2497,55.2852,55.2497,55.2763,147293.0
2021-09-24 14:10:00,62.39,62.39,62.36,62.38,63008.0,55.2763,55.2763,55.2497,55.2675,63008.0
2021-09-24 14:20:00,62.39,62.39,62.36,62.39,144615.0,55.2763,55.2763,55.2497,55.2763,144615.0
2021-09-24 14:30:00,62.38,62.42,62.38,62.4,183490.0,55.2675,55.3029,55.2675,55.2852,183490.0
2021-09-24 14:40:00,62.4,62.41,62.39,62.4,96104.0,55.2852,55.294,55.2763,55.2852,96104.0
2021-09-24 14:50:00,62.4,62.45,62.39,62.44,76294.0,55.2852,55.3295,55.2763,55.3206,76294.0
2021-09-24 15:00:00,62.44,62.44,62.38,62.39,47558.0,55.3206,55.3206,55.2675,55.2763,47558.0
2021-09-24 15:10:00,62.38,62.39,62.37,62.39,107131.0,55.2675,55.2763,55.2586,55.2763,107131.0
2021-09-24 15:20:00,62.39,62.39,62.33,62.34,516245.0,55.2763,55.2763,55.2232,55.232,516245.0
2021-09-24 15:30:00,62.34,62.35,62.27,62.28,860097.0,55.232,55.2409,55.17,55.1789,860097.0
2021-09-24 15:40:00,62.28,62.29,62.26,62.26,917880.0,55.1789,55.1877,55.1611,55.1611,917880.0
2021-09-24 15:50:00,62.26,62.35,62.26,62.29,1701174.0,55.1611,55.2409,55.1611,55.1877,1701174.0
2021-09-27 09:30:00,62.35,62.4,62.17,62.2,374184.0,55.2409,55.2852,55.0814,55.108,374184.0
2021-09-27 09:40:00,62.19,62.35,62.18,62.33,302868.0,55.0991,55.2409,55.0903,55.2232,302868.0
2021-09-27 09:50:00,62.33,62.46,62.31,62.42,371126.0,55.2232,55.3383,55.2054,55.3029,371126.0
2021-09-27 10:00:00,62.41,62.54,62.38,62.5,239786.0,55.294,55.4092,55.2675,55.3738,239786.0
2021-09-27 10:10:00,62.5,62.54,62.44,62.54,302571.0,55.3738,55.4092,55.3206,55.4092,302571.0
2021-09-27 10:20:00,62.54,62.61,62.53,62.57,345872.0,55.4092,55.4712,55.4004,55.4358,345872.0
2021-09-27 10:30:00,62.56,62.59,62.53,62.58,224005.0,55.4269,55.4535,55.4004,55.4447,224005.0
2021-09-27 10:40:00,62.58,62.63,62.57,62.62,125057.0,55.4447,55.489,55.4358,55.4801,125057.0
2021-09-27 10:50:00,62.62,62.65,62.59,62.59,229183.0,55.4801,55.5067,55.4535,55.4535,229183.0
2021-09-27 11:00:00,62.59,62.64,62.56,62.57,230915.0,55.4535,55.4978,55.4269,55.4358,230915.0
2021-09-27 11:10:00,62.58,62.67,62.56,62.67,222684.0,55.4447,55.5244,55.4269,55.5244,222684.0
2021-09-27 11:20:00,62.67,62.67,62.59,62.6,101583.0,55.5244,55.5244,55.4535,55.4624,101583.0
2021-09-27 11:30:00,62.6,62.65,62.57,62.59,115493.0,55.4624,55.5067,55.4358,55.4535,115493.0
2021-09-27 11:40:00,62.59,62.61,62.51,62.57,204328.0,55.4535,55.4712,55.3826,55.4358,204328.0
2021-09-27 11:50:00,62.58,62.61,62.56,62.61,125457.0,55.4447,55.4712,55.4269,55.4712,125457.0
2021-09-27 12:00:00,62.6,62.64,62.57,62.63,110425.0,55.4624,55.4978,55.4358,55.489,110425.0
2021-09-27 12:10:00,62.63,62.69,62.63,62.67,237820.0,55.489,55.5421,55.489,55.5244,237820.0
2021-09-27 12:20:00,62.67,62.7,62.66,62.69,96614.0,55.5244,55.551,55.5155,55.5421,96614.0
2021-09-27 12:30:00,62.68,62.69,62.65,62.68,77042.0,55.5333,55.5421,55.5067,55.5333,77042.0
2021-09-27 12:40:00,62.69,62.7,62.65,62.65,116525.0,55.5421,55.551,55.5067,55.5067,116525.0
2021-09-27 12:50:00,62.64,62.66,62.62,62.65,71587.0,55.4978,55.5155,55.4801,55.5067,71587.0
2021-09-27 13:00:00,62.65,62.72,62.65,62.71,85321.0,55.5067,55.5687,55.5067,55.5598,85321.0
2021-09-27 13:10:00,62.71,62.77,62.69,62.75,110050.0,55.5598,55.613,55.5421,55.5953,110050.0
2021-09-27 13:20:00,62.76,62.77,62.74,62.76,126507.0,55.6041,55.613,55.5864,55.6041,126507.0
2021-09-27 13:30:00,62.77,62.77,62.71,62.76,86818.0,55.613,55.613,55.5598,55.6041,86818.0
2021-09-27 13:40:00,62.75,62.77,62.72,62.77,75617.0,55.5953,55.613,55.5687,55.613,75617.0
2021-09-27 13:50:00,62.77,62.78,62.76,62.76,61613.0,55.613,55.6218,55.6041,55.6041,61613.0
2021-09-27 14:00:00,62.77,62.79,62.76,62.77,73613.0,55.613,55.6307,55.6041,55.613,73613.0
2021-09-27 14:10:00,62.77,62.77,62.7,62.74,127432.0,55.613,55.613,55.551,55.5864,127432.0
2021-09-27 14:20:00,62.74,62.75,62.7,62.74,123580.0,55.5864,55.5953,55.551,55.5864,123580.0
2021-09-27 14:30:00,62.74,62.75,62.69,62.72,95536.0,55.5864,55.5953,55.5421,55.5687,95536.0
2021-09-27 14:40:00,62.72,62.73,62.69,62.7,109769.0,55.5687,55.5776,55.5421,55.551,109769.0
2021-09-27 14:50:00,62.7,62.72,62.65,62.66,108027.0,55.551,55.5687,55.5067,55.5155,108027.0
2021-09-27 15:00:00,62.65,62.72,62.65,62.71,150464.0,55.5067,55.5687,55.5067,55.5598,150464.0
2021-09-27 15:10:00,62.72,62.77,62.71,62.76,203590.0,55.5687,55.613,55.5598,55.6041,203590.0
2021-09-27 15:20:00,62.76,62.77,62.72,62.74,93347.0,55.6041,55.613,55.5687,55.5864,93347.0
2021-09-27 15:30:00,62.74,62.83,62.73,62.78,419004.0,55.5864,55.6661,55.5776,55.6218,419004.0
2021-09-27 15:40:00,62.79,62.8,62.73,62.73,133205.0,55.6307,55.6396,55.5776,55.5776,133205.0
2021-09-27 15:50:00,62.73,62.74,62.67,62.68,357591.0,55.5776,55.5864,55.5244,55.5333,357591.0
2021-09-28 09:30:00,62.27,62.38,62.21,62.22,268031.0,55.17,55.2675,55.1168,55.1257,268031.0
2021-09-28 09:40:00,62.21,62.25,62.03,62.04,208216.0,55.1168,55.1523,54.9574,54.9662,208216.0
2021-09-28 09:50:00,62.04,62.13,61.99,62.09,402894.0,54.9662,55.046,54.9219,55.0105,402894.0
2021-09-28 10:00:00,62.08,62.08,61.91,61.92,285031.0,55.0017,55.0017,54.851,54.8599,285031.0
2021-09-28 10:10:00,61.91,61.94,61.84,61.87,315759.0,54.851,54.8776,54.789,54.8156,315759.0
2021-09-28 10:20:00,61.87,61.96,61.82,61.95,444288.0,54.8156,54.8953,54.7713,54.8865,444288.0
2021-09-28 10:30:00,61.95,61.99,61.84,61.97,417918.0,54.8865,54.9219,54.789,54.9042,417918.0
2021-09-28 10:40:00,61.96,61.99,61.9,61.91,187456.0,54.8953,54.9219,54.8422,54.851,187456.0
2021-09-28 10:50:00,61.91,61.94,61.84,61.87,239526.0,54.851,54.8776,54.789,54.8156,239526.0
2021-09-28 11:00:00,61.87,61.91,61.79,61.8,187577.0,54.8156,54.851,54.7447,54.7536,187577.0
2021-09-28 11:10:00,61.79,61.82,61.7,61.78,242506.0,54.7447,54.7713,54.665,54.7359,242506.0
2021-09-28 11:20:00,61.78,61.84,61.76,61.8,172144.0,54.7359,54.789,54.7181,54.7536,172144.0
2021-09-28 11:30:00,61.8,61.83,61.75,61.79,214399.0,54.7536,54.7802,54.7093,54.7447,214399.0
2021-09-28 11:40:00,61.79,61.8,61.7,61.73,217274.0,54.7447,54.7536,54.665,54.6916,217274.0
2021-09-28 11:50:00,61.73,61.77,61.7,61.76,224317.0,54.6916,54.727,54.665,54.7181,224317.0
2021-09-28 12:00:00,61.75,61.8,61.73,61.8,240296.0,54.7093,54.7536,54.6916,54.7536,240296.0
2021-09-28 12:10:00,61.8,61.87,61.78,61.85,156765.0,54.7536,54.8156,54.7359,54.7979,156765.0
2021-09-28 12:20:00,61.86,61.91,61.84,61.89,281560.0,54.8067,54.851,54.789,54.8333,281560.0
2021-09-28 12:30:00,61.89,61.89,61.79,61.81,243784.0,54.8333,54.8333,54.7447,54.7624,243784.0
2021-09-28 12:40:00,61.8,61.81,61.72,61.72,176456.0,54.7536,54.7624,54.6827,54.6827,176456.0
2021-09-28 12:50:00,61.73,61.76,61.7,61.72,171457.0,54.6916,54.7181,54.665,54.6827,171457.0
2021-09-28 13:00:00,61.72,61.76,61.66,61.73,254956.0,54.6827,54.7181,54.6296,54.6916,254956.0
2021-09-28 13:10:00,61.73,61.75,61.69,61.74,142854.0,54.6916,54.7093,54.6561,54.7004,142854.0
2021-09-28 13:20:00,61.75,61.85,61.74,61.8,199217.0,54.7093,54.7979,54.7004,54.7536,199217.0
2021-09-28 13:30:00,61.8,61.8,61.72,61.77,218520.0,54.7536,54.7536,54.6827,54.727,218520.0
2021-09-28 13:40:00,61.77,61.89,61.73,61.73,262059.0,54.727,54.8333,54.6916,54.6916,262059.0
2021-09-28 13:50:00,61.74,61.75,61.69,61.7,151349.0,54.7004,54.7093,54.6561,54.665,151349.0
2021-09-28 14:00:00,61.7,61.73,61.68,61.7,298266.0,54.665,54.6916,54.6473,54.665,298266.0
2021-09-28 14:10:00,61.7,61.74,61.64,61.73,365589.0,54.665,54.7004,54.6118,54.6916,365589.0
2021-09-28 14:20:00,61.73,61.84,61.73,61.84,256691.0,54.6916,54.789,54.6916,54.789,256691.0
2021-09-28 14:30:00,61.83,61.83,61.77,61.82,363787.0,54.7802,54.7802,54.727,54.7713,363787.0
2021-09-28 14:40:00,61.82,61.93,61.81,61.92,365709.0,54.7713,54.8688,54.7624,54.8599,365709.0
2021-09-28 14:50:00,61.92,61.94,61.9,61.92,161195.0,54.8599,54.8776,54.8422,54.8599,161195.0
2021-09-28 15:00:00,61.92,61.98,61.9,61.94,483808.0,54.8599,54.9131,54.8422,54.8776,483808.0
2021-09-28 15:10:00,61.94,61.97,61.93,61.94,332887.0,54.8776,54.9042,54.8688,54.8776,332887.0
2021-09-28 15:20:00,61.93,61.97,61.84,61.84,856684.0,54.8688,54.9042,54.789,54.789,856684.0
2021-09-28 15:30:00,61.84,61.9,61.82,61.85,308997.0,54.789,54.8422,54.7713,54.7979,308997.0
2021-09-28 15:40:00,61.85,61.9,61.79,61.79,365448.0,54.7979,54.8422,54.7447,54.7447,365448.0
2021-09-28 15:50:00,61.79,61.85,61.75,61.84,534998.0,54.7447,54.7979,54.7093,54.789,534998.0
2021-09-29 09:30:00,61.69,61.73,61.58,61.63,409784.0,54.6561,54.6916,54.5587,54.603,409784.0
2021-09-29 09:40:00,61.64,61.72,61.57,61.72,178740.0,54.6118,54.6827,54.5498,54.6827,178740.0
2021-09-29 09:50:00,61.73,61.84,61.71,61.79,148054.0,54.6916,54.789,54.6739,54.7447,148054.0
2021-09-29 10:00:00,61.79,61.84,61.72,61.81,254776.0,54.7447,54.789,54.6827,54.7624,254776.0
2021-09-29 10:10:00,61.81,61.81,61.72,61.78,232134.0,54.7624,54.7624,54.6827,54.7359,232134.0
2021-09-29 10:20:00,61.78,61.84,61.77,61.77,267521.0,54.7359,54.789,54.727,54.727,267521.0
2021-09-29 10:30:00,61.77,61.78,61.69,61.7,196099.0,54.727,54.7359,54.6561,54.665,196099.0
2021-09-29 10:40:00,61.7,61.81,61.7,61.8,87903.0,54.665,54.7624,54.665,54.7536,87903.0
2021-09-29 10:50:00,61.8,61.82,61.76,61.78,160980.0,54.7536,54.7713,54.7181,54.7359,160980.0
2021-09-29 11:00:00,61.79,61.8,61.73,61.75,227069.0,54.7447,54.7536,54.6916,54.7093,227069.0
2021-09-29 11:10:00,61.75,61.75,61.65,61.69,148567.0,54.7093,54.7093,54.6207,54.6561,148567.0
2021-09-29 11:20:00,61.68,61.7,61.64,61.65,176850.0,54.6473,54.665,54.6118,54.6207,176850.0
2021-09-29 11:30:00,61.65,61.66,61.53,61.53,187300.0,54.6207,54.6296,54.5144,54.5144,187300.0
2021-09-29 11:40:00,61.52,61.62,61.52,61.61,138640.0,54.5055,54.5941,54.5055,54.5853,138640.0
2021-09-29 11:50:00,61.61,61.63,61.53,61.56,112109.0,54.5853,54.603,54.5144,54.541,112109.0
2021-09-29 12:00:00,61.56,61.6,61.55,61.56,97004.0,54.541,54.5764,54.5321,54.541,97004.0
2021-09-29 12:10:00,61.55,61.55,61.47,61.51,199266.0,54.5321,54.5321,54.4612,54.4967,199266.0
2021-09-29 12:20:00,61.51,61.51,61.39,61.41,108190.0,54.4967,54.4967,54.3903,54.4081,108190.0
2021-09-29 12:30:00,61.41,61.46,61.4,61.43,109560.0,54.4081,54.4524,54.3992,54.4258,109560.0
2021-09-29 12:40:00,61.43,61.44,61.37,61.42,74813.0,54.4258,54.4346,54.3726,54.4169,74813.0
2021-09-29 12:50:00,61.41,61.47,61.41,61.42,189618.0,54.4081,54.4612,54.4081,54.4169,189618.0
2021-09-29 13:00:00,61.42,61.44,61.37,61.42,101093.0,54.4169,54.4346,54.3726,54.4169,101093.0
2021-09-29 13:10:00,61.43,61.46,61.4,61.44,97357.0,54.4258,54.4524,54.3992,54.4346,97357.0
2021-09-29 13:20:00,61.43,61.44,61.34,61.36,199570.0,54.4258,54.4346,54.346,54.3638,199570.0
2021-09-29 13:30:00,61.36,61.36,61.3,61.31,69307.0,54.3638,54.3638,54.3106,54.3195,69307.0
2021-09-29 13:40:00,61.32,61.36,61.28,61.32,89745.0,54.3283,54.3638,54.2929,54.3283,89745.0
2021-09-29 13:50:00,61.32,61.37,61.31,61.36,168652.0,54.3283,54.3726,54.3195,54.3638,168652.0
2021-09-29 14:00:00,61.36,61.41,61.33,61.41,111139.0,54.3638,54.4081,54.3372,54.4081,111139.0
2021-09-29 14:10:00,61.41,61.51,61.41,61.48,173679.0,54.4081,54.4967,54.4081,54.4701,173679.0
2021-09-29 14:20:00,61.49,61.5,61.46,61.49,114026.0,54.4789,54.4878,54.4524,54.4789,114026.0
2021-09-29 14:30:00,61.48,61.53,61.48,61.48,124692.0,54.4701,54.5144,54.4701,54.4701,124692.0
2021-09-29 14:40:00,61.49,61.55,61.48,61.55,390450.0,54.4789,54.5321,54.4701,54.5321,390450.0
2021-09-29 14:50:00,61.54,61.57,61.52,61.53,124290.0,54.5232,54.5498,54.5055,54.5144,124290.0
2021-09-29 15:00:00,61.54,61.56,61.49,61.53,160056.0,54.5232,54.541,54.4789,54.5144,160056.0
2021-09-29 15:10:00,61.53,61.55,61.51,61.52,86838.0,54.5144,54.5321,54.4967,54.5055,86838.0
2021-09-29 15:20:00,61.53,61.53,61.47,61.49,85793.0,54.5144,54.5144,54.4612,54.4789,85793.0
2021-09-29 15:30:00,61.5,61.5,61.44,61.45,123695.0,54.4878,54.4878,54.4346,54.4435,123695.0
2021-09-29 15:40:00,61.45,61.45,61.36,61.37,114022.0,54.4435,54.4435,54.3638,54.3726,114022.0
2021-09-29 15:50:00,61.37,61.37,61.26,61.29,409363.0,54.3726,54.3726,54.2752,54.3017,409363.0
2021-09-30 09:30:00,62.01,62.18,61.97,62.01,498332.0,54.9396,55.0903,54.9042,54.9396,498332.0
2021-09-30 09:40:00,62.01,62.16,61.99,62.16,583840.0,54.9396,55.0725,54.9219,55.0725,583840.0
2021-09-30 09:50:00,62.17,62.2,62.01,62.03,462186.0,55.0814,55.108,54.9396,54.9574,462186.0
2021-09-30 10:00:00,62.03,62.04,61.9,61.99,315380.0,54.9574,54.9662,54.8422,54.9219,315380.0
2021-09-30 10:10:00,61.99,62.03,61.95,61.97,239780.0,54.9219,54.9574,54.8865,54.9042,239780.0
2021-09-30 10:20:00,61.96,61.99,61.87,61.95,177477.0,54.8953,54.9219,54.8156,54.8865,177477.0
2021-09-30 10:30:00,61.95,61.97,61.89,61.93,154255.0,54.8865,54.9042,54.8333,54.8688,154255.0
2021-09-30 10:40:00,61.92,61.99,61.85,61.95,246032.0,54.8599,54.9219,54.7979,54.8865,246032.0
2021-09-30 10:50:00,61.95,61.96,61.83,61.89,135899.0,54.8865,54.8953,54.7802,54.8333,135899.0
2021-09-30 11:00:00,61.88,62.04,61.87,62.03,144284.0,54.8245,54.9662,54.8156,54.9574,144284.0
2021-09-30 11:10:00,62.03,62.18,62.01,62.17,217647.0,54.9574,55.0903,54.9396,55.0814,217647.0
2021-09-30 11:20:00,62.17,62.22,62.15,62.21,357151.0,55.0814,55.1257,55.0637,55.1168,357151.0
2021-09-30 11:30:00,62.21,62.21,62.02,62.05,216431.0,55.1168,55.1168,54.9485,54.9751,216431.0
2021-09-30 11:40:00,62.04,62.05,61.86,61.87,180679.0,54.9662,54.9751,54.8067,54.8156,180679.0
2021-09-30 11:50:00,61.87,61.9,61.77,61.87,165047.0,54.8156,54.8422,54.727,54.8156,165047.0
2021-09-30 12:00:00,61.88,61.92,61.77,61.77,171537.0,54.8245,54.8599,54.727,54.727,171537.0
2021-09-30 12:10:00,61.77,61.79,61.68,61.71,83366.0,54.727,54.7447,54.6473,54.6739,83366.0
2021-09-30 12:20:00,61.71,61.77,61.7,61.73,85054.0,54.6739,54.727,54.665,54.6916,85054.0
2021-09-30 12:30:00,61.72,61.76,61.66,61.72,123302.0,54.6827,54.7181,54.6296,54.6827,123302.0
2021-09-30 12:40:00,61.72,61.79,61.68,61.78,92777.0,54.6827,54.7447,54.6473,54.7359,92777.0
2021-09-30 12:50:00,61.78,61.82,61.73,61.75,147087.0,54.7359,54.7713,54.6916,54.7093,147087.0
2021-09-30 13:00:00,61.75,61.88,61.73,61.88,96227.0,54.7093,54.8245,54.6916,54.8245,96227.0
2021-09-30 13:10:00,61.88,61.91,61.81,61.84,280312.0,54.8245,54.851,54.7624,54.789,280312.0
2021-09-30 13:20:00,61.84,61.85,61.75,61.76,102589.0,54.789,54.7979,54.7093,54.7181,102589.0
2021-09-30 13:30:00,61.76,61.81,61.72,61.78,90864.0,54.7181,54.7624,54.6827,54.7359,90864.0
2021-09-30 13:40:00,61.79,61.81,61.75,61.78,202658.0,54.7447,54.7624,54.7093,54.7359,202658.0
2021-09-30 13:50:00,61.79,61.85,61.77,61.84,131488.0,54.7447,54.7979,54.727,54.789,131488.0
2021-09-30 14:00:00,61.84,61.93,61.83,61.92,185546.0,54.789,54.8688,54.7802,54.8599,185546.0
2021-09-30 14:10:00,61.92,61.95,61.86,61.87,128933.0,54.8599,54.8865,54.8067,54.8156,128933.0
2021-09-30 14:20:00,61.87,61.9,61.84,61.9,185152.0,54.8156,54.8422,54.789,54.8422,185152.0
2021-09-30 14:30:00,61.89,61.94,61.88,61.89,162190.0,54.8333,54.8776,54.8245,54.8333,162190.0
2021-09-30 14:40:00,61.89,61.99,61.88,61.97,205065.0,54.8333,54.9219,54.8245,54.9042,205065.0
2021-09-30 14:50:00,61.98,62.02,61.91,61.93,265221.0,54.9131,54.9485,54.851,54.8688,265221.0
2021-09-30 15:00:00,61.93,61.95,61.86,61.92,125493.0,54.8688,54.8865,54.8067,54.8599,125493.0
2021-09-30 15:10:00,61.93,62.01,61.92,61.96,219100.0,54.8688,54.9396,54.8599,54.8953,219100.0
2021-09-30 15:20:00,61.96,61.97,61.86,61.86,258607.0,54.8953,54.9042,54.8067,54.8067,258607.0
2021-09-30 15:30:00,61.86,61.99,61.86,61.95,210241.0,54.8067,54.9219,54.8067,54.8865,210241.0
2021-09-30 15:40:00,61.94,61.95,61.81,61.84,338820.0,54.8776,54.8865,54.7624,54.789,338820.0
2021-09-30 15:50:00,61.84,61.84,61.73,61.75,891764.0,54.789,54.789,54.6916,54.7093,891764.0
2021-10-01 09:30:00,61.75,61.93,61.72,61.72,451621.0,54.7093,54.8688,54.6827,54.6827,451621.0
2021-10-01 09:40:00,61.72,61.76,61.61,61.66,300997.0,54.6827,54.7181,54.5853,54.6296,300997.0
2021-10-01 09:50:00,61.65,61.69,61.54,61.6,563045.0,54.6207,54.6561,54.5232,54.5764,563045.0
2021-10-01 10:00:00,61.6,61.67,61.49,61.58,369422.0,54.5764,54.6384,54.4789,54.5587,369422.0
2021-10-01 10:10:00,61.59,61.67,61.42,61.44,392937.0,54.5675,54.6384,54.4169,54.4346,392937.0
2021-10-01 10:20:00,61.45,61.47,61.32,61.38,311490.0,54.4435,54.4612,54.3283,54.3815,311490.0
2021-10-01 10:30:00,61.37,61.4,61.32,61.33,398382.0,54.3726,54.3992,54.3283,54.3372,398382.0
2021-10-01 10:40:00,61.32,61.39,61.21,61.32,399416.0,54.3283,54.3903,54.2309,54.3283,399416.0
2021-10-01 10:50:00,61.33,61.35,61.2,61.33,376523.0,54.3372,54.3549,54.222,54.3372,376523.0
2021-10-01 11:00:00,61.33,61.41,61.3,61.3,680452.0,54.3372,54.4081,54.3106,54.3106,680452.0
2021-10-01 11:10:00,61.3,61.46,61.28,61.43,295445.0,54.3106,54.4524,54.2929,54.4258,295445.0
2021-10-01 11:20:00,61.44,61.56,61.42,61.52,253848.0,54.4346,54.541,54.4169,54.5055,253848.0
2021-10-01 11:30:00,61.53,61.59,61.48,61.55,397579.0,54.5144,54.5675,54.4701,54.5321,397579.0
2021-10-01 11:40:00,61.55,61.63,61.55,61.57,187880.0,54.5321,54.603,54.5321,54.5498,187880.0
2021-10-01 11:50:00,61.57,61.59,61.51,61.54,186071.0,54.5498,54.5675,54.4967,54.5232,186071.0
2021-10-01 12:00:00,61.55,61.62,61.52,61.6,227897.0,54.5321,54.5941,54.5055,54.5764,227897.0
2021-10-01 12:10:00,61.59,61.6,61.46,61.49,240226.0,54.5675,54.5764,54.4524,54.4789,240226.0
2021-10-01 12:20:00,61.5,61.6,61.5,61.58,131727.0,54.4878,54.5764,54.4878,54.5587,131727.0
2021-10-01 12:30:00,61.58,61.59,61.53,61.55,72055.0,54.5587,54.5675,54.5144,54.5321,72055.0
2021-10-01 12:40:00,61.55,61.63,61.55,61.62,175368.0,54.5321,54.603,54.5321,54.5941,175368.0
2021-10-01 12:50:00,61.62,61.62,61.56,61.59,290586.0,54.5941,54.5941,54.541,54.5675,290586.0
2021-10-01 13:00:00,61.59,61.68,61.54,61.68,248209.0,54.5675,54.6473,54.5232,54.6473,248209.0
2021-10-01 13:10:00,61.69,61.71,61.65,61.67,94568.0,54.6561,54.6739,54.6207,54.6384,94568.0
2021-10-01 13:20:00,61.67,61.72,61.66,61.69,146266.0,54.6384,54.6827,54.6296,54.6561,146266.0
2021-10-01 13:30:00,61.7,61.73,61.69,61.7,119756.0,54.665,54.6916,54.6561,54.665,119756.0
2021-10-01 13:40:00,61.71,61.74,61.71,61.74,82114.0,54.6739,54.7004,54.6739,54.7004,82114.0
2021-10-01 13:50:00,61.73,61.74,61.71,61.72,131071.0,54.6916,54.7004,54.6739,54.6827,131071.0
2021-10-01 14:00:00,61.73,61.79,61.72,61.75,151763.0,54.6916,54.7447,54.6827,54.7093,151763.0
2021-10-01 14:10:00,61.74,61.77,61.71,61.76,174755.0,54.7004,54.727,54.6739,54.7181,174755.0
2021-10-01 14:20:00,61.75,61.81,61.75,61.76,75542.0,54.7093,54.7624,54.7093,54.7181,75542.0
2021-10-01 14:30:00,61.76,61.77,61.72,61.74,73286.0,54.7181,54.727,54.6827,54.7004,73286.0
2021-10-01 14:40:00,61.75,61.75,61.7,61.75,72133.0,54.7093,54.7093,54.665,54.7093,72133.0
2021-10-01 14:50:00,61.75,61.79,61.72,61.76,85478.0,54.7093,54.7447,54.6827,54.7181,85478.0
2021-10-01 15:00:00,61.77,61.8,61.76,61.8,158522.0,54.727,54.7536,54.7181,54.7536,158522.0
2021-10-01 15:10:00,61.8,61.82,61.77,61.78,195471.0,54.7536,54.7713,54.727,54.7359,195471.0
2021-10-01 15:20:00,61.78,61.8,61.72,61.73,227449.0,54.7359,54.7536,54.6827,54.6916,227449.0
2021-10-01 15:30:00,61.73,61.8,61.71,61.75,141488.0,54.6916,54.7536,54.6739,54.7093,141488.0
2021-10-01 15:40:00,61.76,61.79,61.74,61.75,202271.0,54.7181,54.7447,54.7004,54.7093,202271.0
2021-10-01 15:50:00,61.75,61.82,61.73,61.77,440526.0,54.7093,54.7713,54.6916,54.727,440526.0
2021-10-04 09:30:00,61.32,61.35,61.1,61.21,529464.0,54.3283,54.3549,54.1334,54.2309,529464.0
2021-10-04 09:40:00,61.2,61.22,61.09,61.14,432775.0,54.222,54.2397,54.1245,54.1688,432775.0
2021-10-04 09:50:00,61.13,61.19,61.09,61.18,311669.0,54.16,54.2131,54.1245,54.2043,311669.0
2021-10-04 10:00:00,61.17,61.19,61.07,61.12,315110.0,54.1954,54.2131,54.1068,54.1511,315110.0
2021-10-04 10:10:00,61.12,61.15,61.0,61.01,312236.0,54.1511,54.1777,54.0448,54.0537,312236.0
2021-10-04 10:20:00,61.01,61.03,60.89,60.91,298923.0,54.0537,54.0714,53.9473,53.9651,298923.0
2021-10-04 10:30:00,60.9,60.9,60.72,60.78,282049.0,53.9562,53.9562,53.7967,53.8499,282049.0
2021-10-04 10:40:00,60.78,60.84,60.77,60.79,423037.0,53.8499,53.903,53.841,53.8587,423037.0
2021-10-04 10:50:00,60.79,60.8,60.64,60.68,1178873.0,53.8587,53.8676,53.7259,53.7613,1178873.0
2021-10-04 11:00:00,60.67,60.71,60.58,60.7,375593.0,53.7524,53.7879,53.6727,53.779,375593.0
2021-10-04 11:10:00,60.7,60.73,60.64,60.71,458320.0,53.779,53.8056,53.7259,53.7879,458320.0
2021-10-04 11:20:00,60.7,60.71,60.56,60.66,216498.0,53.779,53.7879,53.655,53.7436,216498.0
2021-10-04 11:30:00,60.65,60.68,60.51,60.52,215994.0,53.7347,53.7613,53.6107,53.6195,215994.0
2021-10-04 11:40:00,60.51,60.58,60.49,60.55,173428.0,53.6107,53.6727,53.593,53.6461,173428.0
2021-10-04 11:50:00,60.55,60.69,60.54,60.68,308164.0,53.6461,53.7702,53.6373,53.7613,308164.0
2021-10-04 12:00:00,60.67,60.72,60.6,60.72,365890.0,53.7524,53.7967,53.6904,53.7967,365890.0
2021-10-04 12:10:00,60.71,60.8,60.69,60.76,235242.0,53.7879,53.8676,53.7702,53.8322,235242.0
2021-10-04 12:20:00,60.75,60.76,60.69,60.73,476679.0,53.8233,53.8322,53.7702,53.8056,476679.0
2021-10-04 12:30:00,60.72,60.76,60.69,60.72,253529.0,53.7967,53.8322,53.7702,53.7967,253529.0
2021-10-04 12:40:00,60.71,60.78,60.68,60.78,240396.0,53.7879,53.8499,53.7613,53.8499,240396.0
2021-10-04 12:50:00,60.78,60.83,60.74,60.79,270318.0,53.8499,53.8942,53.8144,53.8587,270318.0
2021-10-04 13:00:00,60.78,60.8,60.71,60.8,199641.0,53.8499,53.8676,53.7879,53.8676,199641.0
2021-10-04 13:10:00,60.8,60.86,60.79,60.83,200576.0,53.8676,53.9208,53.8587,53.8942,200576.0
2021-10-04 13:20:00,60.82,60.86,60.79,60.81,120704.0,53.8853,53.9208,53.8587,53.8765,120704.0
2021-10-04 13:30:00,60.82,60.89,60.81,60.89,294970.0,53.8853,53.9473,53.8765,53.9473,294970.0
2021-10-04 13:40:00,60.89,60.89,60.83,60.86,170219.0,53.9473,53.9473,53.8942,53.9208,170219.0
2021-10-04 13:50:00,60.86,60.88,60.83,60.83,123463.0,53.9208,53.9385,53.8942,53.8942,123463.0
2021-10-04 14:00:00,60.83,60.94,60.83,60.91,300725.0,53.8942,53.9916,53.8942,53.9651,300725.0
2021-10-04 14:10:00,60.92,60.94,60.84,60.89,206190.0,53.9739,53.9916,53.903,53.9473,206190.0
2021-10-04 14:20:00,60.9,60.96,60.86,60.88,208009.0,53.9562,54.0094,53.9208,53.9385,208009.0
2021-10-04 14:30:00,60.89,60.93,60.84,60.91,320611.0,53.9473,53.9828,53.903,53.9651,320611.0
2021-10-04 14:40:00,60.9,60.97,60.89,60.97,220200.0,53.9562,54.0182,53.9473,54.0182,220200.0
2021-10-04 14:50:00,60.97,60.97,60.9,60.9,207059.0,54.0182,54.0182,53.9562,53.9562,207059.0
2021-10-04 15:00:00,60.91,60.96,60.89,60.9,299139.0,53.9651,54.0094,53.9473,53.9562,299139.0
2021-10-04 15:10:00,60.89,60.89,60.78,60.79,291087.0,53.9473,53.9473,53.8499,53.8587,291087.0
2021-10-04 15:20:00,60.79,60.8,60.74,60.76,330857.0,53.8587,53.8676,53.8144,53.8322,330857.0
2021-10-04 15:30:00,60.77,60.84,60.75,60.75,525097.0,53.841,53.903,53.8233,53.8233,525097.0
2021-10-04 15:40:00,60.76,60.87,60.74,60.84,339995.0,53.8322,53.9296,53.8144,53.903,339995.0
2021-10-04 15:50:00,60.84,60.89,60.78,60.89,609707.0,53.903,53.9473,53.8499,53.9473,609707.0
2021-10-05 09:30:00,61.08,61.22,61.02,61.13,533694.0,54.1157,54.2397,54.0625,54.16,533694.0
2021-10-05 09:40:00,61.14,61.21,61.09,61.21,545562.0,54.1688,54.2309,54.1245,54.2309,545562.0
2021-10-05 09:50:00,61.22,61.22,61.14,61.21,309601.0,54.2397,54.2397,54.1688,54.2309,309601.0
2021-10-05 10:00:00,61.21,61.3,61.19,61.3,402946.0,54.2309,54.3106,54.2131,54.3106,402946.0
2021-10-05 10:10:00,61.3,61.32,61.24,61.25,871251.0,54.3106,54.3283,54.2574,54.2663,871251.0
2021-10-05 10:20:00,61.25,61.31,61.24,61.29,326328.0,54.2663,54.3195,54.2574,54.3017,326328.0
2021-10-05 10:30:00,61.29,61.34,61.28,61.28,193603.0,54.3017,54.346,54.2929,54.2929,193603.0
2021-10-05 10:40:00,61.28,61.4,61.28,61.37,190965.0,54.2929,54.3992,54.2929,54.3726,190965.0
2021-10-05 10:50:00,61.37,61.39,61.35,61.39,222439.0,54.3726,54.3903,54.3549,54.3903,222439.0
2021-10-05 11:00:00,61.39,61.45,61.37,61.43,224154.0,54.3903,54.4435,54.3726,54.4258,224154.0
2021-10-05 11:10:00,61.44,61.46,61.41,61.43,159897.0,54.4346,54.4524,54.4081,54.4258,159897.0
2021-10-05 11:20:00,61.42,61.46,61.41,61.41,170389.0,54.4169,54.4524,54.4081,54.4081,170389.0
2021-10-05 11:30:00,61.41,61.45,61.4,61.41,200495.0,54.4081,54.4435,54.3992,54.4081,200495.0
2021-10-05 11:40:00,61.41,61.42,61.34,61.35,131741.0,54.4081,54.4169,54.346,54.3549,131741.0
2021-10-05 11:50:00,61.36,61.44,61.36,61.42,92972.0,54.3638,54.4346,54.3638,54.4169,92972.0
2021-10-05 12:00:00,61.41,61.45,61.36,61.44,95090.0,54.4081,54.4435,54.3638,54.4346,95090.0
2021-10-05 12:10:00,61.44,61.47,61.43,61.45,114126.0,54.4346,54.4612,54.4258,54.4435,114126.0
2021-10-05 12:20:00,61.44,61.45,61.39,61.43,107811.0,54.4346,54.4435,54.3903,54.4258,107811.0
2021-10-05 12:30:00,61.43,61.44,61.41,61.41,124135.0,54.4258,54.4346,54.4081,54.4081,124135.0
2021-10-05 12:40:00,61.42,61.46,61.41,61.46,116334.0,54.4169,54.4524,54.4081,54.4524,116334.0
2021-10-05 12:50:00,61.46,61.48,61.43,61.45,111529.0,54.4524,54.4701,54.4258,54.4435,111529.0
2021-10-05 13:00:00,61.45,61.48,61.41,61.48,149259.0,54.4435,54.4701,54.4081,54.4701,149259.0
2021-10-05 13:10:00,61.47,61.49,61.45,61.46,311529.0,54.4612,54.4789,54.4435,54.4524,311529.0
2021-10-05 13:20:00,61.47,61.48,61.43,61.44,129277.0,54.4612,54.4701,54.4258,54.4346,129277.0
2021-10-05 13:30:00,61.44,61.47,61.43,61.47,81847.0,54.4346,54.4612,54.4258,54.4612,81847.0
2021-10-05 13:40:00,61.47,61.5,61.47,61.48,65225.0,54.4612,54.4878,54.4612,54.4701,65225.0
2021-10-05 13:50:00,61.49,61.51,61.47,61.5,58336.0,54.4789,54.4967,54.4612,54.4878,58336.0
2021-10-05 14:00:00,61.5,61.54,61.5,61.51,137615.0,54.4878,54.5232,54.4878,54.4967,137615.0
2021-10-05 14:10:00,61.51,61.52,61.48,61.49,74808.0,54.4967,54.5055,54.4701,54.4789,74808.0
2021-10-05 14:20:00,61.48,61.5,61.46,61.5,175440.0,54.4701,54.4878,54.4524,54.4878,175440.0
2021-10-05 14:30:00,61.5,61.51,61.47,61.48,254660.0,54.4878,54.4967,54.4612,54.4701,254660.0
2021-10-05 14:40:00,61.48,61.52,61.47,61.49,153831.0,54.4701,54.5055,54.4612,54.4789,153831.0
2021-10-05 14:50:00,61.49,61.51,61.46,61.47,107205.0,54.4789,54.4967,54.4524,54.4612,107205.0
2021-10-05 15:00:00,61.46,61.5,61.45,61.49,191673.0,54.4524,54.4878,54.4435,54.4789,191673.0
2021-10-05 15:10:00,61.49,61.49,61.44,61.45,1432177.0,54.4789,54.4789,54.4346,54.4435,1432177.0
2021-10-05 15:20:00,61.45,61.46,61.4,61.4,110595.0,54.4435,54.4524,54.3992,54.3992,110595.0
2021-10-05 15:30:00,61.4,61.43,61.39,61.42,270539.0,54.3992,54.4258,54.3903,54.4169,270539.0
2021-10-05 15:40:00,61.42,61.43,61.36,61.37,229648.0,54.4169,54.4258,54.3638,54.3726,229648.0
2021-10-05 15:50:00,61.37,61.38,61.29,61.33,311439.0,54.3726,54.3815,54.3017,54.3372,311439.0
2021-10-06 09:30:00,60.38,60.68,60.32,60.64,776832.0,53.4955,53.7613,53.4423,53.7259,776832.0
2021-10-06 09:40:00,60.65,60.7,60.52,60.53,626204.0,53.7347,53.779,53.6195,53.6284,626204.0
2021-10-06 09:50:00,60.53,60.55,60.35,60.39,1237019.0,53.6284,53.6461,53.4689,53.5044,1237019.0
2021-10-06 10:00:00,60.39,60.4,60.26,60.38,615288.0,53.5044,53.5132,53.3892,53.4955,615288.0
2021-10-06 10:10:00,60.37,60.52,60.32,60.49,413047.0,53.4866,53.6195,53.4423,53.593,413047.0
2021-10-06 10:20:00,60.49,60.71,60.49,60.64,557055.0,53.593,53.7879,53.593,53.7259,557055.0
2021-10-06 10:30:00,60.64,60.73,60.61,60.66,353565.0,53.7259,53.8056,53.6993,53.7436,353565.0
2021-10-06 10:40:00,60.66,60.68,60.57,60.68,299869.0,53.7436,53.7613,53.6638,53.7613,299869.0
2021-10-06 10:50:00,60.68,60.71,60.64,60.69,194308.0,53.7613,53.7879,53.7259,53.7702,194308.0
2021-10-06 11:00:00,60.69,60.75,60.65,60.68,104744.0,53.7702,53.8233,53.7347,53.7613,104744.0
2021-10-06 11:10:00,60.68,60.7,60.61,60.63,198315.0,53.7613,53.779,53.6993,53.717,198315.0
2021-10-06 11:20:00,60.63,60.63,60.51,60.54,183660.0,53.717,53.717,53.6107,53.6373,183660.0
2021-10-06 11:30:00,60.54,60.6,60.49,60.59,243020.0,53.6373,53.6904,53.593,53.6816,243020.0
2021-10-06 11:40:00,60.61,60.62,60.56,60.6,240571.0,53.6993,53.7081,53.655,53.6904,240571.0
2021-10-06 11:50:00,60.61,60.75,60.61,60.73,105700.0,53.6993,53.8233,53.6993,53.8056,105700.0
2021-10-06 12:00:00,60.74,60.76,60.59,60.61,489588.0,53.8144,53.8322,53.6816,53.6993,489588.0
2021-10-06 12:10:00,60.62,60.62,60.55,60.56,489678.0,53.7081,53.7081,53.6461,53.655,489678.0
2021-10-06 12:20:00,60.57,60.57,60.44,60.47,350533.0,53.6638,53.6638,53.5487,53.5752,350533.0
2021-10-06 12:30:00,60.48,60.49,60.41,60.43,203036.0,53.5841,53.593,53.5221,53.5398,203036.0
2021-10-06 12:40:00,60.43,60.53,60.43,60.48,157572.0,53.5398,53.6284,53.5398,53.5841,157572.0
2021-10-06 12:50:00,60.49,60.54,60.47,60.5,82127.0,53.593,53.6373,53.5752,53.6018,82127.0
2021-10-06 13:00:00,60.51,60.55,60.44,60.49,148533.0,53.6107,53.6461,53.5487,53.593,148533.0
2021-10-06 13:10:00,60.49,60.57,60.46,60.57,208823.0,53.593,53.6638,53.5664,53.6638,208823.0
2021-10-06 13:20:00,60.57,60.62,60.55,60.62,168194.0,53.6638,53.7081,53.6461,53.7081,168194.0
2021-10-06 13:30:00,60.63,60.76,60.62,60.75,122496.0,53.717,53.8322,53.7081,53.8233,122496.0
2021-10-06 13:40:00,60.75,60.8,60.74,60.79,217576.0,53.8233,53.8676,53.8144,53.8587,217576.0
2021-10-06 13:50:00,60.79,60.79,60.7,60.79,136135.0,53.8587,53.8587,53.779,53.8587,136135.0
2021-10-06 14:00:00,60.8,60.86,60.73,60.86,253784.0,53.8676,53.9208,53.8056,53.9208,253784.0
2021-10-06 14:10:00,60.85,60.9,60.84,60.89,121543.0,53.9119,53.9562,53.903,53.9473,121543.0
2021-10-06 14:20:00,60.9,60.92,60.87,60.92,94510.0,53.9562,53.9739,53.9296,53.9739,94510.0
2021-10-06 14:30:00,60.91,60.94,60.89,60.94,138370.0,53.9651,53.9916,53.9473,53.9916,138370.0
2021-10-06 14:40:00,60.94,60.99,60.93,60.95,100074.0,53.9916,54.0359,53.9828,54.0005,100074.0
2021-10-06 14:50:00,60.96,60.97,60.88,60.9,383472.0,54.0094,54.0182,53.9385,53.9562,383472.0
2021-10-06 15:00:00,60.89,60.96,60.88,60.92,193298.0,53.9473,54.0094,53.9385,53.9739,193298.0
2021-10-06 15:10:00,60.92,60.96,60.89,60.91,205684.0,53.9739,54.0094,53.9473,53.9651,205684.0
2021-10-06 15:20:00,60.91,60.94,60.88,60.93,167107.0,53.9651,53.9916,53.9385,53.9828,167107.0
2021-10-06 15:30:00,60.93,60.95,60.89,60.92,273663.0,53.9828,54.0005,53.9473,53.9739,273663.0
2021-10-06 15:40:00,60.92,60.98,60.9,60.96,248280.0,53.9739,54.0271,53.9562,54.0094,248280.0
2021-10-06 15:50:00,60.97,61.01,60.96,60.97,571457.0,54.0182,54.0537,54.0094,54.0182,571457.0
2021-10-07 09:30:00,61.83,61.95,61.77,61.93,334200.0,54.7802,54.8865,54.727,54.8688,334200.0
2021-10-07 09:40:00,61.93,62.01,61.9,61.91,398915.0,54.8688,54.9396,54.8422,54.851,398915.0
2021-10-07 09:50:00,61.9,62.03,61.88,62.01,247867.0,54.8422,54.9574,54.8245,54.9396,247867.0
2021-10-07 10:00:00,62.01,62.09,61.99,62.08,225168.0,54.9396,55.0105,54.9219,55.0017,225168.0
2021-10-07 10:10:00,62.07,62.15,62.06,62.1,122500.0,54.9928,55.0637,54.9839,55.0194,122500.0
2021-10-07 10:20:00,62.11,62.22,62.1,62.2,186510.0,55.0282,55.1257,55.0194,55.108,186510.0
2021-10-07 10:30:00,62.2,62.24,62.17,62.19,139078.0,55.108,55.1434,55.0814,55.0991,139078.0
2021-10-07 10:40:00,62.19,62.23,62.18,62.22,130950.0,55.0991,55.1346,55.0903,55.1257,130950.0
2021-10-07 10:50:00,62.22,62.27,62.22,62.24,291375.0,55.1257,55.17,55.1257,55.1434,291375.0
2021-10-07 11:00:00,62.24,62.28,62.21,62.23,155446.0,55.1434,55.1789,55.1168,55.1346,155446.0
2021-10-07 11:10:00,62.22,62.23,62.18,62.2,227285.0,55.1257,55.1346,55.0903,55.108,227285.0
2021-10-07 11:20:00,62.21,62.29,62.2,62.26,260374.0,55.1168,55.1877,55.108,55.1611,260374.0
2021-10-07 11:30:00,62.27,62.33,62.26,62.33,155391.0,55.17,55.2232,55.1611,55.2232,155391.0
2021-10-07 11:40:00,62.33,62.39,62.31,62.36,160477.0,55.2232,55.2763,55.2054,55.2497,160477.0
2021-10-07 11:50:00,62.36,62.39,62.34,62.39,97451.0,55.2497,55.2763,55.232,55.2763,97451.0
2021-10-07 12:00:00,62.39,62.4,62.36,62.36,75225.0,55.2763,55.2852,55.2497,55.2497,75225.0
2021-10-07 12:10:00,62.36,62.36,62.31,62.34,85952.0,55.2497,55.2497,55.2054,55.232,85952.0
2021-10-07 12:20:00,62.33,62.35,62.31,62.34,103453.0,55.2232,55.2409,55.2054,55.232,103453.0
2021-10-07 12:30:00,62.34,62.37,62.32,62.33,95402.0,55.232,55.2586,55.2143,55.2232,95402.0
2021-10-07 12:40:00,62.33,62.35,62.25,62.27,102934.0,55.2232,55.2409,55.1523,55.17,102934.0
2021-10-07 12:50:00,62.26,62.28,62.23,62.27,79962.0,55.1611,55.1789,55.1346,55.17,79962.0
2021-10-07 13:00:00,62.27,62.28,62.23,62.24,74516.0,55.17,55.1789,55.1346,55.1434,74516.0
2021-10-07 13:10:00,62.24,62.26,62.22,62.26,60464.0,55.1434,55.1611,55.1257,55.1611,60464.0
2021-10-07 13:20:00,62.25,62.29,62.24,62.29,42982.0,55.1523,55.1877,55.1434,55.1877,42982.0
2021-10-07 13:30:00,62.29,62.29,62.26,62.28,54415.0,55.1877,55.1877,55.1611,55.1789,54415.0
2021-10-07 13:40:00,62.27,62.28,62.25,62.25,69607.0,55.17,55.1789,55.1523,55.1523,69607.0
2021-10-07 13:50:00,62.26,62.26,62.22,62.23,69961.0,55.1611,55.1611,55.1257,55.1346,69961.0
2021-10-07 14:00:00,62.22,62.23,62.17,62.2,117566.0,55.1257,55.1346,55.0814,55.108,117566.0
2021-10-07 14:10:00,62.19,62.24,62.18,62.23,79507.0,55.0991,55.1434,55.0903,55.1346,79507.0
2021-10-07 14:20:00,62.23,62.24,62.19,62.2,44571.0,55.1346,55.1434,55.0991,55.108,44571.0
2021-10-07 14:30:00,62.2,62.21,62.17,62.19,171716.0,55.108,55.1168,55.0814,55.0991,171716.0
2021-10-07 14:40:00,62.19,62.19,62.12,62.14,71371.0,55.0991,55.0991,55.0371,55.0548,71371.0
2021-10-07 14:50:00,62.13,62.14,62.1,62.14,140773.0,55.046,55.0548,55.0194,55.0548,140773.0
2021-10-07 15:00:00,62.13,62.19,62.11,62.19,158203.0,55.046,55.0991,55.0282,55.0991,158203.0
2021-10-07 15:10:00,62.19,62.22,62.17,62.22,151161.0,55.0991,55.1257,55.0814,55.1257,151161.0
2021-10-07 15:20:00,62.22,62.23,62.17,62.2,153217.0,55.1257,55.1346,55.0814,55.108,153217.0
2021-10-07 15:30:00,62.2,62.23,62.18,62.21,352350.0,55.108,55.1346,55.0903,55.1168,352350.0
2021-10-07 15:40:00,62.21,62.22,62.14,62.18,217739.0,55.1168,55.1257,55.0548,55.0903,217739.0
2021-10-07 15:50:00,62.18,62.2,62.13,62.17,756167.0,55.0903,55.108,55.046,55.0814,756167.0
2021-10-08 09:30:00,62.27,62.37,62.12,62.19,340683.0,55.17,55.2586,55.0371,55.0991,340683.0
2021-10-08 09:40:00,62.2,62.27,62.13,62.24,199440.0,55.108,55.17,55.046,55.1434,199440.0
2021-10-08 09:50:00,62.25,62.28,62.16,62.22,313473.0,55.1523,55.1789,55.0725,55.1257,313473.0
2021-10-08 10:00:00,62.22,62.34,62.21,62.3,227924.0,55.1257,55.232,55.1168,55.1966,227924.0
2021-10-08 10:10:00,62.3,62.33,62.26,62.3,237812.0,55.1966,55.2232,55.1611,55.1966,237812.0
2021-10-08 10:20:00,62.3,62.37,62.26,62.36,324421.0,55.1966,55.2586,55.1611,55.2497,324421.0
2021-10-08 10:30:00,62.36,62.39,62.3,62.3,283364.0,55.2497,55.2763,55.1966,55.1966,283364.0
2021-10-08 10:40:00,62.31,62.32,62.18,62.22,143747.0,55.2054,55.2143,55.0903,55.1257,143747.0
2021-10-08 10:50:00,62.22,62.32,62.22,62.28,149077.0,55.1257,55.2143,55.1257,55.1789,149077.0
2021-10-08 11:00:00,62.28,62.33,62.27,62.29,233238.0,55.1789,55.2232,55.17,55.1877,233238.0
2021-10-08 11:10:00,62.3,62.33,62.27,62.33,275024.0,55.1966,55.2232,55.17,55.2232,275024.0
2021-10-08 11:20:00,62.32,62.34,62.23,62.27,687575.0,55.2143,55.232,55.1346,55.17,687575.0
2021-10-08 11:30:00,62.28,62.3,62.22,62.25,471934.0,55.1789,55.1966,55.1257,55.1523,471934.0
2021-10-08 11:40:00,62.24,62.25,62.2,62.23,285099.0,55.1434,55.1523,55.108,55.1346,285099.0
2021-10-08 11:50:00,62.23,62.24,62.19,62.2,232148.0,55.1346,55.1434,55.0991,55.108,232148.0
2021-10-08 12:00:00,62.2,62.23,62.17,62.22,124790.0,55.108,55.1346,55.0814,55.1257,124790.0
2021-10-08 12:10:00,62.22,62.23,62.18,62.21,87966.0,55.1257,55.1346,55.0903,55.1168,87966.0
2021-10-08 12:20:00,62.2,62.21,62.14,62.15,95897.0,55.108,55.1168,55.0548,55.0637,95897.0
2021-10-08 12:30:00,62.15,62.24,62.14,62.23,81510.0,55.0637,55.1434,55.0548,55.1346,81510.0
2021-10-08 12:40:00,62.23,62.26,62.22,62.25,65940.0,55.1346,55.1611,55.1257,55.1523,65940.0
2021-10-08 12:50:00,62.25,62.27,62.24,62.26,26884.0,55.1523,55.17,55.1434,55.1611,26884.0
2021-10-08 13:00:00,62.26,62.28,62.24,62.26,144931.0,55.1611,55.1789,55.1434,55.1611,144931.0
2021-10-08 13:10:00,62.26,62.29,62.18,62.2,161412.0,55.1611,55.1877,55.0903,55.108,161412.0
2021-10-08 13:20:00,62.19,62.25,62.19,62.24,305954.0,55.0991,55.1523,55.0991,55.1434,305954.0
2021-10-08 13:30:00,62.23,62.26,62.23,62.23,96697.0,55.1346,55.1611,55.1346,55.1346,96697.0
2021-10-08 13:40:00,62.23,62.27,62.22,62.27,68558.0,55.1346,55.17,55.1257,55.17,68558.0
2021-10-08 13:50:00,62.27,62.32,62.27,62.31,64247.0,55.17,55.2143,55.17,55.2054,64247.0
2021-10-08 14:00:00,62.31,62.34,62.31,62.33,76229.0,55.2054,55.232,55.2054,55.2232,76229.0
2021-10-08 14:10:00,62.33,62.38,62.32,62.37,78288.0,55.2232,55.2675,55.2143,55.2586,78288.0
2021-10-08 14:20:00,62.38,62.43,62.37,62.42,77223.0,55.2675,55.3118,55.2586,55.3029,77223.0
2021-10-08 14:30:00,62.42,62.43,62.36,62.38,94304.0,55.3029,55.3118,55.2497,55.2675,94304.0
2021-10-08 14:40:00,62.38,62.42,62.37,62.4,643777.0,55.2675,55.3029,55.2586,55.2852,643777.0
2021-10-08 14:50:00,62.41,62.42,62.39,62.4,321192.0,55.294,55.3029,55.2763,55.2852,321192.0
2021-10-08 15:00:00,62.4,62.43,62.38,62.42,400998.0,55.2852,55.3118,55.2675,55.3029,400998.0
2021-10-08 15:10:00,62.42,62.44,62.4,62.43,186412.0,55.3029,55.3206,55.2852,55.3118,186412.0
2021-10-08 15:20:00,62.43,62.43,62.4,62.42,284352.0,55.3118,55.3118,55.2852,55.3029,284352.0
2021-10-08 15:30:00,62.42,62.43,62.34,62.35,241659.0,55.3029,55.3118,55.232,55.2409,241659.0
2021-10-08 15:40:00,62.35,62.35,62.31,62.32,267617.0,55.2409,55.2409,55.2054,55.2143,267617.0
2021-10-08 15:50:00,62.32,62.37,62.3,62.32,674164.0,55.2143,55.2586,55.1966,55.2143,674164.0
2021-10-11 09:30:00,62.63,62.63,62.51,62.63,253041.0,55.489,55.489,55.3826,55.489,253041.0
2021-10-11 09:40:00,62.62,62.8,62.6,62.78,257150.0,55.4801,55.6396,55.4624,55.6218,257150.0
2021-10-11 09:50:00,62.78,62.8,62.71,62.73,178695.0,55.6218,55.6396,55.5598,55.5776,178695.0
2021-10-11 10:00:00,62.73,62.75,62.64,62.65,179976.0,55.5776,55.5953,55.4978,55.5067,179976.0
2021-10-11 10:10:00,62.65,62.71,62.64,62.66,205644.0,55.5067,55.5598,55.4978,55.5155,205644.0
2021-10-11 10:20:00,62.66,62.72,62.64,62.69,129285.0,55.5155,55.5687,55.4978,55.5421,129285.0
2021-10-11 10:30:00,62.7,62.71,62.63,62.65,160763.0,55.551,55.5598,55.489,55.5067,160763.0
2021-10-11 10:40:00,62.64,62.64,62.51,62.54,167836.0,55.4978,55.4978,55.3826,55.4092,167836.0
2021-10-11 10:50:00,62.54,62.6,62.54,62.56,180399.0,55.4092,55.4624,55.4092,55.4269,180399.0
2021-10-11 11:00:00,62.56,62.66,62.56,62.62,257323.0,55.4269,55.5155,55.4269,55.4801,257323.0
2021-10-11 11:10:00,62.63,62.64,62.6,62.6,83447.0,55.489,55.4978,55.4624,55.4624,83447.0
2021-10-11 11:20:00,62.61,62.66,62.6,62.65,198990.0,55.4712,55.5155,55.4624,55.5067,198990.0
2021-10-11 11:30:00,62.64,62.7,62.62,62.68,86370.0,55.4978,55.551,55.4801,55.5333,86370.0
2021-10-11 11:40:00,62.68,62.7,62.67,62.69,151570.0,55.5333,55.551,55.5244,55.5421,151570.0
2021-10-11 11:50:00,62.7,62.71,62.68,62.69,136066.0,55.551,55.5598,55.5333,55.5421,136066.0
2021-10-11 12:00:00,62.69,62.71,62.6,62.63,248369.0,55.5421,55.5598,55.4624,55.489,248369.0
2021-10-11 12:10:00,62.63,62.63,62.58,62.58,215581.0,55.489,55.489,55.4447,55.4447,215581.0
2021-10-11 12:20:00,62.58,62.6,62.57,62.59,139049.0,55.4447,55.4624,55.4358,55.4535,139049.0
2021-10-11 12:30:00,62.59,62.59,62.54,62.55,58328.0,55.4535,55.4535,55.4092,55.4181,58328.0
2021-10-11 12:40:00,62.55,62.57,62.53,62.57,72043.0,55.4181,55.4358,55.4004,55.4358,72043.0
2021-10-11 12:50:00,62.57,62.57,62.52,62.56,109380.0,55.4358,55.4358,55.3915,55.4269,109380.0
2021-10-11 13:00:00,62.56,62.56,62.47,62.48,248475.0,55.4269,55.4269,55.3472,55.3561,248475.0
2021-10-11 13:10:00,62.48,62.52,62.36,62.41,288308.0,55.3561,55.3915,55.2497,55.294,288308.0
2021-10-11 13:20:00,62.41,62.41,62.31,62.33,133691.0,55.294,55.294,55.2054,55.2232,133691.0
2021-10-11 13:30:00,62.34,62.4,62.31,62.37,216926.0,55.232,55.2852,55.2054,55.2586,216926.0
2021-10-11 13:40:00,62.37,62.4,62.31,62.34,124160.0,55.2586,55.2852,55.2054,55.232,124160.0
2021-10-11 13:50:00,62.34,62.38,62.33,62.36,127104.0,55.232,55.2675,55.2232,55.2497,127104.0
2021-10-11 14:00:00,62.35,62.41,62.32,62.41,138609.0,55.2409,55.294,55.2143,55.294,138609.0
2021-10-11 14:10:00,62.4,62.43,62.38,62.38,121793.0,55.2852,55.3118,55.2675,55.2675,121793.0
2021-10-11 14:20:00,62.39,62.4,62.36,62.38,110237.0,55.2763,55.2852,55.2497,55.2675,110237.0
2021-10-11 14:30:00,62.38,62.41,62.33,62.34,103216.0,55.2675,55.294,55.2232,55.232,103216.0
2021-10-11 14:40:00,62.34,62.39,62.32,62.38,130264.0,55.232,55.2763,55.2143,55.2675,130264.0
2021-10-11 14:50:00,62.37,62.41,62.34,62.4,137094.0,55.2586,55.294,55.232,55.2852,137094.0
2021-10-11 15:00:00,62.39,62.41,62.35,62.38,311756.0,55.2763,55.294,55.2409,55.2675,311756.0
2021-10-11 15:10:00,62.38,62.4,62.35,62.37,171723.0,55.2675,55.2852,55.2409,55.2586,171723.0
2021-10-11 15:20:00,62.37,62.38,62.31,62.31,373891.0,55.2586,55.2675,55.2054,55.2054,373891.0
2021-10-11 15:30:00,62.31,62.33,62.27,62.28,317162.0,55.2054,55.2232,55.17,55.1789,317162.0
2021-10-11 15:40:00,62.27,62.28,62.24,62.25,352947.0,55.17,55.1789,55.1434,55.1523,352947.0
2021-10-11 15:50:00,62.25,62.25,62.18,62.21,493058.0,55.1523,55.1523,55.0903,55.1168,493058.0
2021-10-12 09:30:00,62.22,62.28,62.09,62.25,508797.0,55.1257,55.1789,55.0105,55.1523,508797.0
2021-10-12 09:40:00,62.26,62.33,62.05,62.18,318809.0,55.1611,55.2232,54.9751,55.0903,318809.0
2021-10-12 09:50:00,62.17,62.33,62.17,62.25,141704.0,55.0814,55.2232,55.0814,55.1523,141704.0
2021-10-12 10:00:00,62.25,62.32,62.18,62.19,289665.0,55.1523,55.2143,55.0903,55.0991,289665.0
2021-10-12 10:10:00,62.19,62.29,62.1,62.18,478544.0,55.0991,55.1877,55.0194,55.0903,478544.0
2021-10-12 10:20:00,62.18,62.21,62.12,62.16,148968.0,55.0903,55.1168,55.0371,55.0725,148968.0
2021-10-12 10:30:00,62.16,62.16,62.05,62.12,258120.0,55.0725,55.0725,54.9751,55.0371,258120.0
2021-10-12 10:40:00,62.12,62.18,62.11,62.15,123003.0,55.0371,55.0903,55.0282,55.0637,123003.0
2021-10-12 10:50:00,62.16,62.18,62.05,62.05,173871.0,55.0725,55.0903,54.9751,54.9751,173871.0
2021-10-12 11:00:00,62.06,62.18,62.06,62.15,313265.0,54.9839,55.0903,54.9839,55.0637,313265.0
2021-10-12 11:10:00,62.15,62.15,62.09,62.12,146789.0,55.0637,55.0637,55.0105,55.0371,146789.0
2021-10-12 11:20:00,62.13,62.14,62.08,62.09,264384.0,55.046,55.0548,55.0017,55.0105,264384.0
2021-10-12 11:30:00,62.1,62.13,62.07,62.1,240460.0,55.0194,55.046,54.9928,55.0194,240460.0
2021-10-12 11:40:00,62.09,62.1,62.04,62.1,93282.0,55.0105,55.0194,54.9662,55.0194,93282.0
2021-10-12 11:50:00,62.1,62.14,62.06,62.14,109969.0,55.0194,55.0548,54.9839,55.0548,109969.0
2021-10-12 12:00:00,62.14,62.22,62.13,62.2,234404.0,55.0548,55.1257,55.046,55.108,234404.0
2021-10-12 12:10:00,62.19,62.2,62.13,62.14,141345.0,55.0991,55.108,55.046,55.0548,141345.0
2021-10-12 12:20:00,62.13,62.15,62.11,62.12,124319.0,55.046,55.0637,55.0282,55.0371,124319.0
2021-10-12 12:30:00,62.13,62.14,62.05,62.05,293740.0,55.046,55.0548,54.9751,54.9751,293740.0
2021-10-12 12:40:00,62.06,62.09,62.03,62.05,402345.0,54.9839,55.0105,54.9574,54.9751,402345.0
2021-10-12 12:50:00,62.04,62.07,62.02,62.05,147638.0,54.9662,54.9928,54.9485,54.9751,147638.0
2021-10-12 13:00:00,62.05,62.06,61.98,61.98,131423.0,54.9751,54.9839,54.9131,54.9131,131423.0
2021-10-12 13:10:00,61.99,62.05,61.98,62.03,101262.0,54.9219,54.9751,54.9131,54.9574,101262.0
2021-10-12 13:20:00,62.04,62.05,61.98,62.03,243138.0,54.9662,54.9751,54.9131,54.9574,243138.0
2021-10-12 13:30:00,62.03,62.04,62.01,62.04,60981.0,54.9574,54.9662,54.9396,54.9662,60981.0
2021-10-12 13:40:00,62.04,62.06,62.04,62.05,136597.0,54.9662,54.9839,54.9662,54.9751,136597.0
2021-10-12 13:50:00,62.05,62.08,62.02,62.04,174190.0,54.9751,55.0017,54.9485,54.9662,174190.0
2021-10-12 14:00:00,62.04,62.06,62.02,62.04,336124.0,54.9662,54.9839,54.9485,54.9662,336124.0
2021-10-12 14:10:00,62.04,62.13,62.03,62.11,363967.0,54.9662,55.046,54.9574,55.0282,363967.0
2021-10-12 14:20:00,62.11,62.11,62.08,62.1,148000.0,55.0282,55.0282,55.0017,55.0194,148000.0
2021-10-12 14:30:00,62.1,62.11,62.05,62.05,197198.0,55.0194,55.0282,54.9751,54.9751,197198.0
2021-10-12 14:40:00,62.05,62.07,62.05,62.06,91585.0,54.9751,54.9928,54.9751,54.9839,91585.0
2021-10-12 14:50:00,62.05,62.06,62.02,62.03,428942.0,54.9751,54.9839,54.9485,54.9574,428942.0
2021-10-12 15:00:00,62.02,62.03,61.96,61.97,234507.0,54.9485,54.9574,54.8953,54.9042,234507.0
2021-10-12 15:10:00,61.97,61.99,61.92,61.96,248493.0,54.9042,54.9219,54.8599,54.8953,248493.0
2021-10-12 15:20:00,61.95,61.97,61.93,61.95,252410.0,54.8865,54.9042,54.8688,54.8865,252410.0
2021-10-12 15:30:00,61.95,61.99,61.93,61.96,244468.0,54.8865,54.9219,54.8688,54.8953,244468.0
2021-10-12 15:40:00,61.96,61.98,61.87,61.88,159789.0,54.8953,54.9131,54.8156,54.8245,159789.0
2021-10-12 15:50:00,61.88,61.94,61.86,61.88,548060.0,54.8245,54.8776,54.8067,54.8245,548060.0
2021-10-13 09:30:00,62.43,62.58,62.42,62.58,705047.0,55.3118,55.4447,55.3029,55.4447,705047.0
2021-10-13 09:40:00,62.57,62.61,62.44,62.45,292462.0,55.4358,55.4712,55.3206,55.3295,292462.0
2021-10-13 09:50:00,62.44,62.49,62.38,62.46,218187.0,55.3206,55.3649,55.2675,55.3383,218187.0
2021-10-13 10:00:00,62.46,62.53,62.44,62.46,388901.0,55.3383,55.4004,55.3206,55.3383,388901.0
2021-10-13 10:10:00,62.48,62.5,62.29,62.39,245844.0,55.3561,55.3738,55.1877,55.2763,245844.0
2021-10-13 10:20:00,62.4,62.46,62.36,62.44,216871.0,55.2852,55.3383,55.2497,55.3206,216871.0
2021-10-13 10:30:00,62.42,62.51,62.4,62.46,233516.0,55.3029,55.3826,55.2852,55.3383,233516.0
2021-10-13 10:40:00,62.46,62.58,62.46,62.56,520169.0,55.3383,55.4447,55.3383,55.4269,520169.0
2021-10-13 10:50:00,62.57,62.59,62.55,62.57,218679.0,55.4358,55.4535,55.4181,55.4358,218679.0
2021-10-13 11:00:00,62.56,62.7,62.56,62.68,124268.0,55.4269,55.551,55.4269,55.5333,124268.0
2021-10-13 11:10:00,62.68,62.72,62.65,62.7,106957.0,55.5333,55.5687,55.5067,55.551,106957.0
2021-10-13 11:20:00,62.7,62.7,62.59,62.61,406190.0,55.551,55.551,55.4535,55.4712,406190.0
2021-10-13 11:30:00,62.62,62.64,62.54,62.59,216630.0,55.4801,55.4978,55.4092,55.4535,216630.0
2021-10-13 11:40:00,62.59,62.77,62.59,62.75,323013.0,55.4535,55.613,55.4535,55.5953,323013.0
2021-10-13 11:50:00,62.75,62.76,62.69,62.7,126894.0,55.5953,55.6041,55.5421,55.551,126894.0
2021-10-13 12:00:00,62.71,62.75,62.7,62.74,226362.0,55.5598,55.5953,55.551,55.5864,226362.0
2021-10-13 12:10:00,62.74,62.79,62.71,62.72,107748.0,55.5864,55.6307,55.5598,55.5687,107748.0
2021-10-13 12:20:00,62.72,62.78,62.7,62.78,140907.0,55.5687,55.6218,55.551,55.6218,140907.0
2021-10-13 12:30:00,62.77,62.78,62.71,62.74,54334.0,55.613,55.6218,55.5598,55.5864,54334.0
2021-10-13 12:40:00,62.73,62.76,62.67,62.69,112608.0,55.5776,55.6041,55.5244,55.5421,112608.0
2021-10-13 12:50:00,62.68,62.74,62.66,62.73,97853.0,55.5333,55.5864,55.5155,55.5776,97853.0
2021-10-13 13:00:00,62.72,62.77,62.71,62.72,226199.0,55.5687,55.613,55.5598,55.5687,226199.0
2021-10-13 13:10:00,62.72,62.74,62.7,62.73,63561.0,55.5687,55.5864,55.551,55.5776,63561.0
2021-10-13 13:20:00,62.73,62.77,62.72,62.75,134508.0,55.5776,55.613,55.5687,55.5953,134508.0
2021-10-13 13:30:00,62.75,62.79,62.74,62.78,181256.0,55.5953,55.6307,55.5864,55.6218,181256.0
2021-10-13 13:40:00,62.78,62.78,62.74,62.74,131681.0,55.6218,55.6218,55.5864,55.5864,131681.0
2021-10-13 13:50:00,62.75,62.8,62.74,62.76,83786.0,55.5953,55.6396,55.5864,55.6041,83786.0
2021-10-13 14:00:00,62.77,62.86,62.71,62.78,276912.0,55.613,55.6927,55.5598,55.6218,276912.0
2021-10-13 14:10:00,62.79,62.83,62.73,62.81,142937.0,55.6307,55.6661,55.5776,55.6484,142937.0
2021-10-13 14:20:00,62.8,62.85,62.77,62.77,139559.0,55.6396,55.6839,55.613,55.613,139559.0
2021-10-13 14:30:00,62.76,62.79,62.76,62.78,123074.0,55.6041,55.6307,55.6041,55.6218,123074.0
2021-10-13 14:40:00,62.78,62.78,62.71,62.75,185767.0,55.6218,55.6218,55.5598,55.5953,185767.0
2021-10-13 14:50:00,62.76,62.8,62.75,62.78,102198.0,55.6041,55.6396,55.5953,55.6218,102198.0
2021-10-13 15:00:00,62.79,62.83,62.76,62.83,169934.0,55.6307,55.6661,55.6041,55.6661,169934.0
2021-10-13 15:10:00,62.83,62.84,62.78,62.78,199520.0,55.6661,55.675,55.6218,55.6218,199520.0
2021-10-13 15:20:00,62.79,62.81,62.72,62.74,205239.0,55.6307,55.6484,55.5687,55.5864,205239.0
2021-10-13 15:30:00,62.73,62.8,62.73,62.79,1315746.0,55.5776,55.6396,55.5776,55.6307,1315746.0
2021-10-13 15:40:00,62.79,62.79,62.74,62.78,236446.0,55.6307,55.6307,55.5864,55.6218,236446.0
2021-10-13 15:50:00,62.77,62.8,62.73,62.77,331511.0,55.613,55.6396,55.5776,55.613,331511.0
2021-10-14 09:30:00,63.08,63.15,62.85,62.86,461099.0,55.8876,55.9497,55.6839,55.6927,461099.0
2021-10-14 09:40:00,62.85,62.88,62.78,62.82,282482.0,55.6839,55.7104,55.6218,55.6573,282482.0
2021-10-14 09:50:00,62.81,62.9,62.77,62.86,164936.0,55.6484,55.7282,55.613,55.6927,164936.0
2021-10-14 10:00:00,62.87,62.87,62.8,62.87,216533.0,55.7016,55.7016,55.6396,55.7016,216533.0
2021-10-14 10:10:00,62.87,62.91,62.84,62.86,623217.0,55.7016,55.737,55.675,55.6927,623217.0
2021-10-14 10:20:00,62.87,62.89,62.84,62.86,328616.0,55.7016,55.7193,55.675,55.6927,328616.0
2021-10-14 10:30:00,62.86,62.88,62.81,62.85,287940.0,55.6927,55.7104,55.6484,55.6839,287940.0
2021-10-14 10:40:00,62.85,62.87,62.8,62.86,249195.0,55.6839,55.7016,55.6396,55.6927,249195.0
2021-10-14 10:50:00,62.86,62.89,62.83,62.87,208873.0,55.6927,55.7193,55.6661,55.7016,208873.0
2021-10-14 11:00:00,62.87,62.87,62.78,62.78,156029.0,55.7016,55.7016,55.6218,55.6218,156029.0
2021-10-14 11:10:00,62.78,62.81,62.75,62.8,108001.0,55.6218,55.6484,55.5953,55.6396,108001.0
2021-10-14 11:20:00,62.8,62.85,62.79,62.85,127559.0,55.6396,55.6839,55.6307,55.6839,127559.0
2021-10-14 11:30:00,62.85,62.87,62.81,62.85,144971.0,55.6839,55.7016,55.6484,55.6839,144971.0
2021-10-14 11:40:00,62.85,62.94,62.84,62.92,141277.0,55.6839,55.7636,55.675,55.7459,141277.0
2021-10-14 11:50:00,62.92,62.98,62.91,62.97,127114.0,55.7459,55.799,55.737,55.7902,127114.0
2021-10-14 12:00:00,62.97,62.98,62.93,62.93,118285.0,55.7902,55.799,55.7547,55.7547,118285.0
2021-10-14 12:10:00,62.94,62.95,62.91,62.94,110046.0,55.7636,55.7725,55.737,55.7636,110046.0
2021-10-14 12:20:00,62.94,62.95,62.91,62.92,83565.0,55.7636,55.7725,55.737,55.7459,83565.0
2021-10-14 12:30:00,62.92,62.98,62.92,62.96,132585.0,55.7459,55.799,55.7459,55.7813,132585.0
2021-10-14 12:40:00,62.96,62.97,62.94,62.97,152181.0,55.7813,55.7902,55.7636,55.7902,152181.0
2021-10-14 12:50:00,62.96,62.97,62.93,62.96,162363.0,55.7813,55.7902,55.7547,55.7813,162363.0
2021-10-14 13:00:00,62.95,62.96,62.89,62.9,92819.0,55.7725,55.7813,55.7193,55.7282,92819.0
2021-10-14 13:10:00,62.9,62.91,62.88,62.89,27833.0,55.7282,55.737,55.7104,55.7193,27833.0
2021-10-14 13:20:00,62.89,62.9,62.87,62.89,62666.0,55.7193,55.7282,55.7016,55.7193,62666.0
2021-10-14 13:30:00,62.89,62.96,62.89,62.96,63988.0,55.7193,55.7813,55.7193,55.7813,63988.0
2021-10-14 13:40:00,62.96,62.98,62.95,62.97,91256.0,55.7813,55.799,55.7725,55.7902,91256.0
2021-10-14 13:50:00,62.97,62.99,62.95,62.97,166314.0,55.7902,55.8079,55.7725,55.7902,166314.0
2021-10-14 14:00:00,62.97,62.98,62.94,62.95,52570.0,55.7902,55.799,55.7636,55.7725,52570.0
2021-10-14 14:10:00,62.95,62.98,62.94,62.98,83732.0,55.7725,55.799,55.7636,55.799,83732.0
2021-10-14 14:20:00,62.98,62.98,62.95,62.98,77936.0,55.799,55.799,55.7725,55.799,77936.0
2021-10-14 14:30:00,62.98,63.01,62.97,63.01,176509.0,55.799,55.8256,55.7902,55.8256,176509.0
2021-10-14 14:40:00,63.0,63.01,62.98,62.98,48619.0,55.8168,55.8256,55.799,55.799,48619.0
2021-10-14 14:50:00,62.99,63.02,62.98,63.01,105677.0,55.8079,55.8345,55.799,55.8256,105677.0
2021-10-14 15:00:00,63.01,63.01,62.96,62.96,46542.0,55.8256,55.8256,55.7813,55.7813,46542.0
2021-10-14 15:10:00,62.97,62.99,62.94,62.98,160983.0,55.7902,55.8079,55.7636,55.799,160983.0
2021-10-14 15:20:00,62.98,63.0,62.97,62.98,120820.0,55.799,55.8168,55.7902,55.799,120820.0
2021-10-14 15:30:00,62.98,63.0,62.96,62.99,167887.0,55.799,55.8168,55.7813,55.8079,167887.0
2021-10-14 15:40:00,62.98,63.01,62.96,63.01,277687.0,55.799,55.8256,55.7813,55.8256,277687.0
2021-10-14 15:50:00,63.01,63.04,62.94,62.96,1169529.0,55.8256,55.8522,55.7636,55.7813,1169529.0
2021-10-15 09:30:00,63.29,63.4,63.2,63.38,267528.0,56.0737,56.1712,55.994,56.1534,267528.0
2021-10-15 09:40:00,63.38,63.49,63.35,63.44,220270.0,56.1534,56.2509,56.1269,56.2066,220270.0
2021-10-15 09:50:00,63.45,63.53,63.42,63.53,192067.0,56.2155,56.2863,56.1889,56.2863,192067.0
2021-10-15 10:00:00,63.53,63.61,63.52,63.6,177293.0,56.2863,56.3572,56.2775,56.3484,177293.0
2021-10-15 10:10:00,63.6,63.62,63.53,63.54,191730.0,56.3484,56.3661,56.2863,56.2952,191730.0
2021-10-15 10:20:00,63.54,63.59,63.5,63.5,111931.0,56.2952,56.3395,56.2598,56.2598,111931.0
2021-10-15 10:30:00,63.5,63.7,63.5,63.68,791928.0,56.2598,56.437,56.2598,56.4192,791928.0
2021-10-15 10:40:00,63.67,63.77,63.67,63.75,181240.0,56.4104,56.499,56.4104,56.4813,181240.0
2021-10-15 10:50:00,63.75,63.83,63.74,63.79,175491.0,56.4813,56.5521,56.4724,56.5167,175491.0
2021-10-15 11:00:00,63.8,63.82,63.75,63.78,93155.0,56.5255,56.5433,56.4813,56.5078,93155.0
2021-10-15 11:10:00,63.79,63.8,63.75,63.78,221758.0,56.5167,56.5255,56.4813,56.5078,221758.0
2021-10-15 11:20:00,63.78,63.78,63.71,63.75,587044.0,56.5078,56.5078,56.4458,56.4813,587044.0
2021-10-15 11:30:00,63.75,63.77,63.72,63.72,248590.0,56.4813,56.499,56.4547,56.4547,248590.0
2021-10-15 11:40:00,63.73,63.74,63.66,63.67,439728.0,56.4635,56.4724,56.4015,56.4104,439728.0
2021-10-15 11:50:00,63.68,63.69,63.63,63.65,180286.0,56.4192,56.4281,56.3749,56.3927,180286.0
2021-10-15 12:00:00,63.66,63.68,63.64,63.66,80135.0,56.4015,56.4192,56.3838,56.4015,80135.0
2021-10-15 12:10:00,63.67,63.72,63.66,63.69,62974.0,56.4104,56.4547,56.4015,56.4281,62974.0
2021-10-15 12:20:00,63.69,63.7,63.6,63.61,84732.0,56.4281,56.437,56.3484,56.3572,84732.0
2021-10-15 12:30:00,63.61,63.64,63.58,63.63,82459.0,56.3572,56.3838,56.3306,56.3749,82459.0
2021-10-15 12:40:00,63.63,63.67,63.62,63.64,72560.0,56.3749,56.4104,56.3661,56.3838,72560.0
2021-10-15 12:50:00,63.65,63.67,63.64,63.66,61828.0,56.3927,56.4104,56.3838,56.4015,61828.0
2021-10-15 13:00:00,63.66,63.67,63.61,63.64,65827.0,56.4015,56.4104,56.3572,56.3838,65827.0
2021-10-15 13:10:00,63.64,63.64,63.6,63.62,70890.0,56.3838,56.3838,56.3484,56.3661,70890.0
2021-10-15 13:20:00,63.63,63.64,63.6,63.6,54688.0,56.3749,56.3838,56.3484,56.3484,54688.0
2021-10-15 13:30:00,63.6,63.65,63.59,63.63,84774.0,56.3484,56.3927,56.3395,56.3749,84774.0
2021-10-15 13:40:00,63.62,63.64,63.6,63.64,204881.0,56.3661,56.3838,56.3484,56.3838,204881.0
2021-10-15 13:50:00,63.64,63.65,63.63,63.65,61543.0,56.3838,56.3927,56.3749,56.3927,61543.0
2021-10-15 14:00:00,63.64,63.68,63.64,63.67,46677.0,56.3838,56.4192,56.3838,56.4104,46677.0
2021-10-15 14:10:00,63.68,63.7,63.67,63.69,113745.0,56.4192,56.437,56.4104,56.4281,113745.0
2021-10-15 14:20:00,63.69,63.69,63.66,63.67,70090.0,56.4281,56.4281,56.4015,56.4104,70090.0
2021-10-15 14:30:00,63.66,63.67,63.63,63.66,133794.0,56.4015,56.4104,56.3749,56.4015,133794.0
2021-10-15 14:40:00,63.66,63.68,63.65,63.66,143255.0,56.4015,56.4192,56.3927,56.4015,143255.0
2021-10-15 14:50:00,63.65,63.71,63.65,63.71,74842.0,56.3927,56.4458,56.3927,56.4458,74842.0
2021-10-15 15:00:00,63.71,63.74,63.65,63.66,207645.0,56.4458,56.4724,56.3927,56.4015,207645.0
2021-10-15 15:10:00,63.66,63.7,63.65,63.69,312079.0,56.4015,56.437,56.3927,56.4281,312079.0
2021-10-15 15:20:00,63.68,63.72,63.67,63.7,361249.0,56.4192,56.4547,56.4104,56.437,361249.0
2021-10-15 15:30:00,63.7,63.73,63.68,63.73,327852.0,56.437,56.4635,56.4192,56.4635,327852.0
2021-10-15 15:40:00,63.73,63.74,63.72,63.73,521102.0,56.4635,56.4724,56.4547,56.4635,521102.0
2021-10-15 15:50:00,63.73,63.76,63.68,63.74,950187.0,56.4635,56.4901,56.4192,56.4724,950187.0
2021-10-18 09:30:00,63.35,63.45,63.29,63.44,329375.0,56.1269,56.2155,56.0737,56.2066,329375.0
2021-10-18 09:40:00,63.44,63.54,63.42,63.54,155194.0,56.2066,56.2952,56.1889,56.2952,155194.0
2021-10-18 09:50:00,63.54,63.56,63.45,63.49,145484.0,56.2952,56.3129,56.2155,56.2509,145484.0
2021-10-18 10:00:00,63.49,63.58,63.46,63.58,102956.0,56.2509,56.3306,56.2243,56.3306,102956.0
2021-10-18 10:10:00,63.58,63.61,63.55,63.58,127487.0,56.3306,56.3572,56.3041,56.3306,127487.0
2021-10-18 10:20:00,63.57,63.59,63.54,63.55,123709.0,56.3218,56.3395,56.2952,56.3041,123709.0
2021-10-18 10:30:00,63.56,63.57,63.51,63.57,157105.0,56.3129,56.3218,56.2686,56.3218,157105.0
2021-10-18 10:40:00,63.56,63.6,63.55,63.6,146617.0,56.3129,56.3484,56.3041,56.3484,146617.0
2021-10-18 10:50:00,63.6,63.62,63.57,63.59,180005.0,56.3484,56.3661,56.3218,56.3395,180005.0
2021-10-18 11:00:00,63.59,63.62,63.56,63.59,429420.0,56.3395,56.3661,56.3129,56.3395,429420.0
2021-10-18 11:10:00,63.6,63.62,63.58,63.62,552529.0,56.3484,56.3661,56.3306,56.3661,552529.0
2021-10-18 11:20:00,63.62,63.64,63.59,63.59,105357.0,56.3661,56.3838,56.3395,56.3395,105357.0
2021-10-18 11:30:00,63.59,63.65,63.58,63.64,83449.0,56.3395,56.3927,56.3306,56.3838,83449.0
2021-10-18 11:40:00,63.65,63.67,63.64,63.67,103820.0,56.3927,56.4104,56.3838,56.4104,103820.0
2021-10-18 11:50:00,63.67,63.72,63.66,63.72,116840.0,56.4104,56.4547,56.4015,56.4547,116840.0
2021-10-18 12:00:00,63.72,63.73,63.71,63.72,72310.0,56.4547,56.4635,56.4458,56.4547,72310.0
2021-10-18 12:10:00,63.72,63.74,63.71,63.74,66017.0,56.4547,56.4724,56.4458,56.4724,66017.0
2021-10-18 12:20:00,63.74,63.76,63.73,63.74,60250.0,56.4724,56.4901,56.4635,56.4724,60250.0
2021-10-18 12:30:00,63.74,63.74,63.71,63.73,60607.0,56.4724,56.4724,56.4458,56.4635,60607.0
2021-10-18 12:40:00,63.73,63.74,63.71,63.72,83238.0,56.4635,56.4724,56.4458,56.4547,83238.0
2021-10-18 12:50:00,63.72,63.72,63.69,63.72,93250.0,56.4547,56.4547,56.4281,56.4547,93250.0
2021-10-18 13:00:00,63.72,63.72,63.68,63.69,256249.0,56.4547,56.4547,56.4192,56.4281,256249.0
2021-10-18 13:10:00,63.69,63.74,63.68,63.74,105184.0,56.4281,56.4724,56.4192,56.4724,105184.0
2021-10-18 13:20:00,63.74,63.75,63.71,63.72,110291.0,56.4724,56.4813,56.4458,56.4547,110291.0
2021-10-18 13:30:00,63.71,63.73,63.71,63.72,155707.0,56.4458,56.4635,56.4458,56.4547,155707.0
2021-10-18 13:40:00,63.72,63.72,63.7,63.72,116556.0,56.4547,56.4547,56.437,56.4547,116556.0
2021-10-18 13:50:00,63.72,63.72,63.7,63.7,110682.0,56.4547,56.4547,56.437,56.437,110682.0
2021-10-18 14:00:00,63.71,63.71,63.68,63.69,206552.0,56.4458,56.4458,56.4192,56.4281,206552.0
2021-10-18 14:10:00,63.68,63.7,63.68,63.7,174760.0,56.4192,56.437,56.4192,56.437,174760.0
2021-10-18 14:20:00,63.69,63.72,63.69,63.71,435630.0,56.4281,56.4547,56.4281,56.4458,435630.0
2021-10-18 14:30:00,63.71,63.72,63.69,63.7,138767.0,56.4458,56.4547,56.4281,56.437,138767.0
2021-10-18 14:40:00,63.7,63.71,63.67,63.69,804781.0,56.437,56.4458,56.4104,56.4281,804781.0
2021-10-18 14:50:00,63.69,63.72,63.68,63.71,340699.0,56.4281,56.4547,56.4192,56.4458,340699.0
2021-10-18 15:00:00,63.71,63.71,63.66,63.67,315368.0,56.4458,56.4458,56.4015,56.4104,315368.0
2021-10-18 15:10:00,63.66,63.67,63.61,63.61,421513.0,56.4015,56.4104,56.3572,56.3572,421513.0
2021-10-18 15:20:00,63.62,63.63,63.6,63.6,182209.0,56.3661,56.3749,56.3484,56.3484,182209.0
2021-10-18 15:30:00,63.6,63.6,63.53,63.55,497436.0,56.3484,56.3484,56.2863,56.3041,497436.0
2021-10-18 15:40:00,63.55,63.59,63.54,63.58,268476.0,56.3041,56.3395,56.2952,56.3306,268476.0
2021-10-18 15:50:00,63.58,63.64,63.55,63.55,689705.0,56.3306,56.3838,56.3041,56.3041,689705.0
2021-10-19 09:30:00,64.06,64.06,63.95,63.97,417797.0,56.7559,56.7559,56.6584,56.6762,417797.0
2021-10-19 09:40:00,63.95,64.13,63.94,64.08,1007614.0,56.6584,56.8179,56.6496,56.7736,1007614.0
2021-10-19 09:50:00,64.08,64.17,64.08,64.14,925604.0,56.7736,56.8534,56.7736,56.8268,925604.0
2021-10-19 10:00:00,64.15,64.17,64.1,64.15,1116241.0,56.8356,56.8534,56.7913,56.8356,1116241.0
2021-10-19 10:10:00,64.14,64.16,64.09,64.16,253288.0,56.8268,56.8445,56.7825,56.8445,253288.0
2021-10-19 10:20:00,64.16,64.21,64.11,64.2,162817.0,56.8445,56.8888,56.8002,56.8799,162817.0
2021-10-19 10:30:00,64.2,64.21,64.13,64.16,85390.0,56.8799,56.8888,56.8179,56.8445,85390.0
2021-10-19 10:40:00,64.16,64.18,64.1,64.12,114172.0,56.8445,56.8622,56.7913,56.8091,114172.0
2021-10-19 10:50:00,64.13,64.22,64.12,64.22,427286.0,56.8179,56.8977,56.8091,56.8977,427286.0
2021-10-19 11:00:00,64.22,64.24,64.2,64.2,229980.0,56.8977,56.9154,56.8799,56.8799,229980.0
2021-10-19 11:10:00,64.21,64.24,64.18,64.2,114519.0,56.8888,56.9154,56.8622,56.8799,114519.0
2021-10-19 11:20:00,64.19,64.25,64.19,64.25,64712.0,56.8711,56.9242,56.8711,56.9242,64712.0
2021-10-19 11:30:00,64.25,64.27,64.22,64.23,77961.0,56.9242,56.942,56.8977,56.9065,77961.0
2021-10-19 11:40:00,64.23,64.26,64.22,64.26,66680.0,56.9065,56.9331,56.8977,56.9331,66680.0
2021-10-19 11:50:00,64.26,64.32,64.25,64.31,118029.0,56.9331,56.9863,56.9242,56.9774,118029.0
2021-10-19 12:00:00,64.31,64.31,64.27,64.3,90278.0,56.9774,56.9774,56.942,56.9685,90278.0
2021-10-19 12:10:00,64.31,64.33,64.28,64.28,45310.0,56.9774,56.9951,56.9508,56.9508,45310.0
2021-10-19 12:20:00,64.28,64.29,64.25,64.26,46830.0,56.9508,56.9597,56.9242,56.9331,46830.0
2021-10-19 12:30:00,64.26,64.3,64.23,64.3,144855.0,56.9331,56.9685,56.9065,56.9685,144855.0
2021-10-19 12:40:00,64.3,64.31,64.29,64.31,45430.0,56.9685,56.9774,56.9597,56.9774,45430.0
2021-10-19 12:50:00,64.31,64.33,64.29,64.33,78244.0,56.9774,56.9951,56.9597,56.9951,78244.0
2021-10-19 13:00:00,64.33,64.35,64.28,64.28,93719.0,56.9951,57.0128,56.9508,56.9508,93719.0
2021-10-19 13:10:00,64.28,64.33,64.28,64.33,83416.0,56.9508,56.9951,56.9508,56.9951,83416.0
2021-10-19 13:20:00,64.32,64.37,64.32,64.36,67712.0,56.9863,57.0306,56.9863,57.0217,67712.0
2021-10-19 13:30:00,64.36,64.37,64.31,64.33,127761.0,57.0217,57.0306,56.9774,56.9951,127761.0
2021-10-19 13:40:00,64.32,64.35,64.3,64.33,156330.0,56.9863,57.0128,56.9685,56.9951,156330.0
2021-10-19 13:50:00,64.34,64.37,64.33,64.37,51644.0,57.004,57.0306,56.9951,57.0306,51644.0
2021-10-19 14:00:00,64.36,64.37,64.32,64.34,75352.0,57.0217,57.0306,56.9863,57.004,75352.0
2021-10-19 14:10:00,64.33,64.36,64.33,64.33,84296.0,56.9951,57.0217,56.9951,56.9951,84296.0
2021-10-19 14:20:00,64.34,64.34,64.29,64.29,86481.0,57.004,57.004,56.9597,56.9597,86481.0
2021-10-19 14:30:00,64.3,64.3,64.22,64.26,147414.0,56.9685,56.9685,56.8977,56.9331,147414.0
2021-10-19 14:40:00,64.27,64.29,64.26,64.28,79951.0,56.942,56.9597,56.9331,56.9508,79951.0
2021-10-19 14:50:00,64.28,64.33,64.27,64.31,235153.0,56.9508,56.9951,56.942,56.9774,235153.0
2021-10-19 15:00:00,64.31,64.34,64.3,64.34,220613.0,56.9774,57.004,56.9685,57.004,220613.0
2021-10-19 15:10:00,64.34,64.39,64.31,64.38,132481.0,57.004,57.0483,56.9774,57.0394,132481.0
2021-10-19 15:20:00,64.39,64.42,64.36,64.41,349018.0,57.0483,57.0749,57.0217,57.066,349018.0
2021-10-19 15:30:00,64.41,64.41,64.33,64.34,296429.0,57.066,57.066,56.9951,57.004,296429.0
2021-10-19 15:40:00,64.34,64.35,64.3,64.33,206277.0,57.004,57.0128,56.9685,56.9951,206277.0
2021-10-19 15:50:00,64.33,64.38,64.32,64.34,507526.0,56.9951,57.0394,56.9863,57.004,507526.0
2021-10-20 09:30:00,64.46,64.46,64.32,64.35,418541.0,57.1103,57.1103,56.9863,57.0128,418541.0
2021-10-20 09:40:00,64.35,64.4,64.25,64.26,457976.0,57.0128,57.0571,56.9242,56.9331,457976.0
2021-10-20 09:50:00,64.25,64.27,64.21,64.26,195416.0,56.9242,56.942,56.8888,56.9331,195416.0
2021-10-20 10:00:00,64.25,64.25,64.17,64.22,276072.0,56.9242,56.9242,56.8534,56.8977,276072.0
2021-10-20 10:10:00,64.22,64.35,64.21,64.35,199844.0,56.8977,57.0128,56.8888,57.0128,199844.0
2021-10-20 10:20:00,64.35,64.41,64.34,64.4,217878.0,57.0128,57.066,57.004,57.0571,217878.0
2021-10-20 10:30:00,64.43,64.45,64.37,64.37,180465.0,57.0837,57.1014,57.0306,57.0306,180465.0
2021-10-20 10:40:00,64.37,64.43,64.36,64.41,266273.0,57.0306,57.0837,57.0217,57.066,266273.0
2021-10-20 10:50:00,64.42,64.44,64.36,64.36,1717893.0,57.0749,57.0926,57.0217,57.0217,1717893.0
2021-10-20 11:00:00,64.36,64.41,64.34,64.41,258479.0,57.0217,57.066,57.004,57.066,258479.0
2021-10-20 11:10:00,64.4,64.4,64.34,64.35,175651.0,57.0571,57.0571,57.004,57.0128,175651.0
2021-10-20 11:20:00,64.36,64.38,64.34,64.36,264650.0,57.0217,57.0394,57.004,57.0217,264650.0
2021-10-20 11:30:00,64.37,64.4,64.34,64.37,136958.0,57.0306,57.0571,57.004,57.0306,136958.0
2021-10-20 11:40:00,64.38,64.41,64.36,64.4,142226.0,57.0394,57.066,57.0217,57.0571,142226.0
2021-10-20 11:50:00,64.41,64.42,64.39,64.4,191074.0,57.066,57.0749,57.0483,57.0571,191074.0
2021-10-20 12:00:00,64.4,64.41,64.35,64.36,118782.0,57.0571,57.066,57.0128,57.0217,118782.0
2021-10-20 12:10:00,64.36,64.39,64.35,64.38,60331.0,57.0217,57.0483,57.0128,57.0394,60331.0
2021-10-20 12:20:00,64.38,64.41,64.37,64.39,76359.0,57.0394,57.066,57.0306,57.0483,76359.0
2021-10-20 12:30:00,64.39,64.44,64.37,64.42,307148.0,57.0483,57.0926,57.0306,57.0749,307148.0
2021-10-20 12:40:00,64.42,64.44,64.4,64.44,103959.0,57.0749,57.0926,57.0571,57.0926,103959.0
2021-10-20 12:50:00,64.44,64.44,64.42,64.42,56724.0,57.0926,57.0926,57.0749,57.0749,56724.0
2021-10-20 13:00:00,64.42,64.42,64.3,64.3,106307.0,57.0749,57.0749,56.9685,56.9685,106307.0
2021-10-20 13:10:00,64.3,64.33,64.25,64.25,117003.0,56.9685,56.9951,56.9242,56.9242,117003.0
2021-10-20 13:20:00,64.25,64.3,64.21,64.29,275653.0,56.9242,56.9685,56.8888,56.9597,275653.0
2021-10-20 13:30:00,64.28,64.32,64.25,64.3,108961.0,56.9508,56.9863,56.9242,56.9685,108961.0
2021-10-20 13:40:00,64.31,64.33,64.29,64.31,100495.0,56.9774,56.9951,56.9597,56.9774,100495.0
2021-10-20 13:50:00,64.32,64.35,64.3,64.35,67469.0,56.9863,57.0128,56.9685,57.0128,67469.0
2021-10-20 14:00:00,64.34,64.38,64.33,64.37,38988.0,57.004,57.0394,56.9951,57.0306,38988.0
2021-10-20 14:10:00,64.37,64.4,64.35,64.36,189619.0,57.0306,57.0571,57.0128,57.0217,189619.0
2021-10-20 14:20:00,64.36,64.38,64.34,64.38,142800.0,57.0217,57.0394,57.004,57.0394,142800.0
2021-10-20 14:30:00,64.38,64.44,64.37,64.42,199877.0,57.0394,57.0926,57.0306,57.0749,199877.0
2021-10-20 14:40:00,64.43,64.44,64.38,64.42,94465.0,57.0837,57.0926,57.0394,57.0749,94465.0
2021-10-20 14:50:00,64.41,64.44,64.4,64.42,73784.0,57.066,57.0926,57.0571,57.0749,73784.0
2021-10-20 15:00:00,64.43,64.44,64.39,64.41,180389.0,57.0837,57.0926,57.0483,57.066,180389.0
2021-10-20 15:10:00,64.41,64.42,64.37,64.39,70933.0,57.066,57.0749,57.0306,57.0483,70933.0
2021-10-20 15:20:00,64.39,64.4,64.37,64.38,57121.0,57.0483,57.0571,57.0306,57.0394,57121.0
2021-10-20 15:30:00,64.37,64.4,64.36,64.37,82966.0,57.0306,57.0571,57.0217,57.0306,82966.0
2021-10-20 15:40:00,64.36,64.39,64.35,64.36,90972.0,57.0217,57.0483,57.0128,57.0217,90972.0
2021-10-20 15:50:00,64.35,64.37,64.31,64.37,385246.0,57.0128,57.0306,56.9774,57.0306,385246.0
2021-10-21 09:30:00,63.86,63.86,63.72,63.81,470719.0,56.5787,56.5787,56.4547,56.5344,470719.0
2021-10-21 09:40:00,63.8,63.86,63.77,63.79,224374.0,56.5255,56.5787,56.499,56.5167,224374.0
2021-10-21 09:50:00,63.8,63.85,63.79,63.8,306162.0,56.5255,56.5698,56.5167,56.5255,306162.0
2021-10-21 10:00:00,63.8,63.88,63.77,63.86,221197.0,56.5255,56.5964,56.499,56.5787,221197.0
2021-10-21 10:10:00,63.86,63.88,63.81,63.87,125904.0,56.5787,56.5964,56.5344,56.5876,125904.0
2021-10-21 10:20:00,63.87,63.93,63.84,63.91,209548.0,56.5876,56.6407,56.561,56.623,209548.0
2021-10-21 10:30:00,63.92,63.95,63.89,63.92,296118.0,56.6319,56.6584,56.6053,56.6319,296118.0
2021-10-21 10:40:00,63.92,63.96,63.9,63.95,204115.0,56.6319,56.6673,56.6141,56.6584,204115.0
2021-10-21 10:50:00,63.94,63.95,63.89,63.9,172155.0,56.6496,56.6584,56.6053,56.6141,172155.0
2021-10-21 11:00:00,63.9,63.91,63.83,63.85,262564.0,56.6141,56.623,56.5521,56.5698,262564.0
2021-10-21 11:10:00,63.85,63.86,63.83,63.83,202256.0,56.5698,56.5787,56.5521,56.5521,202256.0
2021-10-21 11:20:00,63.83,63.85,63.74,63.74,212860.0,56.5521,56.5698,56.4724,56.4724,212860.0
2021-10-21 11:30:00,63.74,63.76,63.69,63.75,172657.0,56.4724,56.4901,56.4281,56.4813,172657.0
2021-10-21 11:40:00,63.75,63.82,63.74,63.81,129000.0,56.4813,56.5433,56.4724,56.5344,129000.0
2021-10-21 11:50:00,63.8,63.82,63.79,63.8,78012.0,56.5255,56.5433,56.5167,56.5255,78012.0
2021-10-21 12:00:00,63.8,63.86,63.8,63.83,187310.0,56.5255,56.5787,56.5255,56.5521,187310.0
2021-10-21 12:10:00,63.84,63.88,63.83,63.84,95539.0,56.561,56.5964,56.5521,56.561,95539.0
2021-10-21 12:20:00,63.85,63.9,63.84,63.89,125543.0,56.5698,56.6141,56.561,56.6053,125543.0
2021-10-21 12:30:00,63.89,63.89,63.86,63.87,116570.0,56.6053,56.6053,56.5787,56.5876,116570.0
2021-10-21 12:40:00,63.86,63.9,63.85,63.86,120123.0,56.5787,56.6141,56.5698,56.5787,120123.0
2021-10-21 12:50:00,63.87,63.92,63.86,63.9,115150.0,56.5876,56.6319,56.5787,56.6141,115150.0
2021-10-21 13:00:00,63.9,63.9,63.85,63.88,80609.0,56.6141,56.6141,56.5698,56.5964,80609.0
2021-10-21 13:10:00,63.88,63.88,63.82,63.84,138510.0,56.5964,56.5964,56.5433,56.561,138510.0
2021-10-21 13:20:00,63.84,63.88,63.84,63.86,367907.0,56.561,56.5964,56.561,56.5787,367907.0
2021-10-21 13:30:00,63.85,63.86,63.82,63.82,150613.0,56.5698,56.5787,56.5433,56.5433,150613.0
2021-10-21 13:40:00,63.83,63.83,63.76,63.78,780722.0,56.5521,56.5521,56.4901,56.5078,780722.0
2021-10-21 13:50:00,63.78,63.78,63.72,63.73,271050.0,56.5078,56.5078,56.4547,56.4635,271050.0
2021-10-21 14:00:00,63.73,63.79,63.71,63.76,180555.0,56.4635,56.5167,56.4458,56.4901,180555.0
2021-10-21 14:10:00,63.77,63.79,63.75,63.76,110168.0,56.499,56.5167,56.4813,56.4901,110168.0
2021-10-21 14:20:00,63.76,63.81,63.75,63.79,70298.0,56.4901,56.5344,56.4813,56.5167,70298.0
2021-10-21 14:30:00,63.8,63.84,63.79,63.84,273047.0,56.5255,56.561,56.5167,56.561,273047.0
2021-10-21 14:40:00,63.84,63.88,63.83,63.87,193031.0,56.561,56.5964,56.5521,56.5876,193031.0
2021-10-21 14:50:00,63.87,63.89,63.86,63.88,288735.0,56.5876,56.6053,56.5787,56.5964,288735.0
2021-10-21 15:00:00,63.88,63.91,63.88,63.9,175302.0,56.5964,56.623,56.5964,56.6141,175302.0
2021-10-21 15:10:00,63.9,63.92,63.87,63.92,227223.0,56.6141,56.6319,56.5876,56.6319,227223.0
2021-10-21 15:20:00,63.92,63.96,63.88,63.88,644873.0,56.6319,56.6673,56.5964,56.5964,644873.0
2021-10-21 15:30:00,63.88,63.91,63.85,63.86,1984773.0,56.5964,56.623,56.5698,56.5787,1984773.0
2021-10-21 15:40:00,63.86,63.86,63.83,63.84,629299.0,56.5787,56.5787,56.5521,56.561,629299.0
2021-10-21 15:50:00,63.85,63.86,63.8,63.81,1899123.0,56.5698,56.5787,56.5255,56.5344,1899123.0
2021-10-22 09:30:00,63.87,64.11,63.87,64.08,209679.0,56.5876,56.8002,56.5876,56.7736,209679.0
2021-10-22 09:40:00,64.07,64.08,63.95,63.99,704911.0,56.7648,56.7736,56.6584,56.6939,704911.0
2021-10-22 09:50:00,64.0,64.11,64.0,64.07,214515.0,56.7027,56.8002,56.7027,56.7648,214515.0
2021-10-22 10:00:00,64.08,64.1,64.01,64.09,187289.0,56.7736,56.7913,56.7116,56.7825,187289.0
2021-10-22 10:10:00,64.09,64.15,64.07,64.12,175627.0,56.7825,56.8356,56.7648,56.8091,175627.0
2021-10-22 10:20:00,64.11,64.15,64.09,64.15,63448.0,56.8002,56.8356,56.7825,56.8356,63448.0
2021-10-22 10:30:00,64.14,64.14,64.01,64.04,141843.0,56.8268,56.8268,56.7116,56.7382,141843.0
2021-10-22 10:40:00,64.04,64.04,63.92,63.93,192327.0,56.7382,56.7382,56.6319,56.6407,192327.0
2021-10-22 10:50:00,63.94,63.98,63.89,63.89,169471.0,56.6496,56.685,56.6053,56.6053,169471.0
2021-10-22 11:00:00,63.9,63.93,63.86,63.9,170291.0,56.6141,56.6407,56.5787,56.6141,170291.0
2021-10-22 11:10:00,63.89,63.9,63.7,63.71,124554.0,56.6053,56.6141,56.437,56.4458,124554.0
2021-10-22 11:20:00,63.71,63.71,63.54,63.58,253903.0,56.4458,56.4458,56.2952,56.3306,253903.0
2021-10-22 11:30:00,63.57,63.63,63.45,63.49,124498.0,56.3218,56.3749,56.2155,56.2509,124498.0
2021-10-22 11:40:00,63.48,63.53,63.45,63.48,176341.0,56.242,56.2863,56.2155,56.242,176341.0
2021-10-22 11:50:00,63.48,63.58,63.45,63.54,162059.0,56.242,56.3306,56.2155,56.2952,162059.0
2021-10-22 12:00:00,63.54,63.57,63.49,63.55,90167.0,56.2952,56.3218,56.2509,56.3041,90167.0
2021-10-22 12:10:00,63.56,63.56,63.5,63.53,101775.0,56.3129,56.3129,56.2598,56.2863,101775.0
2021-10-22 12:20:00,63.54,63.6,63.51,63.6,90615.0,56.2952,56.3484,56.2686,56.3484,90615.0
2021-10-22 12:30:00,63.6,63.68,63.58,63.68,179575.0,56.3484,56.4192,56.3306,56.4192,179575.0
2021-10-22 12:40:00,63.69,63.77,63.66,63.73,223721.0,56.4281,56.499,56.4015,56.4635,223721.0
2021-10-22 12:50:00,63.73,63.73,63.66,63.67,105397.0,56.4635,56.4635,56.4015,56.4104,105397.0
2021-10-22 13:00:00,63.67,63.67,63.57,63.63,405058.0,56.4104,56.4104,56.3218,56.3749,405058.0
2021-10-22 13:10:00,63.63,63.64,63.58,63.59,112755.0,56.3749,56.3838,56.3306,56.3395,112755.0
2021-10-22 13:20:00,63.58,63.63,63.56,63.61,218273.0,56.3306,56.3749,56.3129,56.3572,218273.0
2021-10-22 13:30:00,63.6,63.67,63.55,63.65,145465.0,56.3484,56.4104,56.3041,56.3927,145465.0
2021-10-22 13:40:00,63.64,63.65,63.58,63.58,90970.0,56.3838,56.3927,56.3306,56.3306,90970.0
2021-10-22 13:50:00,63.59,63.62,63.55,63.55,98005.0,56.3395,56.3661,56.3041,56.3041,98005.0
2021-10-22 14:00:00,63.55,63.6,63.53,63.58,1503296.0,56.3041,56.3484,56.2863,56.3306,1503296.0
2021-10-22 14:10:00,63.58,63.63,63.58,63.62,154047.0,56.3306,56.3749,56.3306,56.3661,154047.0
2021-10-22 14:20:00,63.62,63.66,63.61,63.66,183573.0,56.3661,56.4015,56.3572,56.4015,183573.0
2021-10-22 14:30:00,63.66,63.74,63.65,63.71,178027.0,56.4015,56.4724,56.3927,56.4458,178027.0
2021-10-22 14:40:00,63.71,63.77,63.71,63.72,314865.0,56.4458,56.499,56.4458,56.4547,314865.0
2021-10-22 14:50:00,63.72,63.72,63.65,63.65,156767.0,56.4547,56.4547,56.3927,56.3927,156767.0
2021-10-22 15:00:00,63.65,63.66,63.61,63.63,757691.0,56.3927,56.4015,56.3572,56.3749,757691.0
2021-10-22 15:10:00,63.63,63.63,63.58,63.58,537315.0,56.3749,56.3749,56.3306,56.3306,537315.0
2021-10-22 15:20:00,63.58,63.62,63.57,63.6,713816.0,56.3306,56.3661,56.3218,56.3484,713816.0
2021-10-22 15:30:00,63.59,63.66,63.59,63.63,496428.0,56.3395,56.4015,56.3395,56.3749,496428.0
2021-10-22 15:40:00,63.64,63.65,63.54,63.58,1291441.0,56.3838,56.3927,56.2952,56.3306,1291441.0
2021-10-22 15:50:00,63.58,63.67,63.57,63.66,1323975.0,56.3306,56.4104,56.3218,56.4015,1323975.0
2021-10-25 09:30:00,63.97,63.98,63.73,63.74,482892.0,56.6762,56.685,56.4635,56.4724,482892.0
2021-10-25 09:40:00,63.73,63.74,63.64,63.72,462627.0,56.4635,56.4724,56.3838,56.4547,462627.0
2021-10-25 09:50:00,63.72,63.87,63.7,63.84,119749.0,56.4547,56.5876,56.437,56.561,119749.0
2021-10-25 10:00:00,63.84,63.92,63.82,63.91,199241.0,56.561,56.6319,56.5433,56.623,199241.0
2021-10-25 10:10:00,63.91,63.96,63.88,63.95,177948.0,56.623,56.6673,56.5964,56.6584,177948.0
2021-10-25 10:20:00,63.95,63.96,63.88,63.9,196896.0,56.6584,56.6673,56.5964,56.6141,196896.0
2021-10-25 10:30:00,63.9,63.9,63.83,63.86,240205.0,56.6141,56.6141,56.5521,56.5787,240205.0
2021-10-25 10:40:00,63.86,63.9,63.83,63.89,296731.0,56.5787,56.6141,56.5521,56.6053,296731.0
2021-10-25 10:50:00,63.89,63.97,63.86,63.95,561709.0,56.6053,56.6762,56.5787,56.6584,561709.0
2021-10-25 11:00:00,63.95,63.99,63.91,63.97,194017.0,56.6584,56.6939,56.623,56.6762,194017.0
2021-10-25 11:10:00,63.97,63.98,63.94,63.96,154573.0,56.6762,56.685,56.6496,56.6673,154573.0
2021-10-25 11:20:00,63.97,63.98,63.94,63.97,78165.0,56.6762,56.685,56.6496,56.6762,78165.0
2021-10-25 11:30:00,63.97,63.97,63.91,63.92,132697.0,56.6762,56.6762,56.623,56.6319,132697.0
2021-10-25 11:40:00,63.92,63.95,63.91,63.94,71532.0,56.6319,56.6584,56.623,56.6496,71532.0
2021-10-25 11:50:00,63.94,63.97,63.94,63.95,73766.0,56.6496,56.6762,56.6496,56.6584,73766.0
2021-10-25 12:00:00,63.94,63.99,63.93,63.99,208732.0,56.6496,56.6939,56.6407,56.6939,208732.0
2021-10-25 12:10:00,63.99,64.0,63.94,63.96,78827.0,56.6939,56.7027,56.6496,56.6673,78827.0
2021-10-25 12:20:00,63.96,64.0,63.94,63.99,81988.0,56.6673,56.7027,56.6496,56.6939,81988.0
2021-10-25 12:30:00,63.99,64.03,63.98,64.02,137034.0,56.6939,56.7293,56.685,56.7205,137034.0
2021-10-25 12:40:00,64.03,64.04,64.01,64.03,42407.0,56.7293,56.7382,56.7116,56.7293,42407.0
2021-10-25 12:50:00,64.03,64.04,64.01,64.03,86352.0,56.7293,56.7382,56.7116,56.7293,86352.0
2021-10-25 13:00:00,64.04,64.07,64.04,64.06,62367.0,56.7382,56.7648,56.7382,56.7559,62367.0
2021-10-25 13:10:00,64.06,64.09,64.05,64.08,92490.0,56.7559,56.7825,56.747,56.7736,92490.0
2021-10-25 13:20:00,64.08,64.08,64.05,64.06,89686.0,56.7736,56.7736,56.747,56.7559,89686.0
2021-10-25 13:30:00,64.06,64.07,64.0,64.02,136463.0,56.7559,56.7648,56.7027,56.7205,136463.0
2021-10-25 13:40:00,64.02,64.02,63.99,63.99,202899.0,56.7205,56.7205,56.6939,56.6939,202899.0
2021-10-25 13:50:00,64.0,64.02,63.98,64.0,106009.0,56.7027,56.7205,56.685,56.7027,106009.0
2021-10-25 14:00:00,64.0,64.02,63.97,64.01,106922.0,56.7027,56.7205,56.6762,56.7116,106922.0
2021-10-25 14:10:00,64.02,64.06,64.01,64.04,93659.0,56.7205,56.7559,56.7116,56.7382,93659.0
2021-10-25 14:20:00,64.05,64.07,64.04,64.07,94491.0,56.747,56.7648,56.7382,56.7648,94491.0
2021-10-25 14:30:00,64.07,64.07,64.04,64.05,116171.0,56.7648,56.7648,56.7382,56.747,116171.0
2021-10-25 14:40:00,64.05,64.06,64.02,64.05,107993.0,56.747,56.7559,56.7205,56.747,107993.0
2021-10-25 14:50:00,64.05,64.07,64.03,64.06,74927.0,56.747,56.7648,56.7293,56.7559,74927.0
2021-10-25 15:00:00,64.05,64.07,64.05,64.06,46883.0,56.747,56.7648,56.747,56.7559,46883.0
2021-10-25 15:10:00,64.06,64.08,64.01,64.05,442578.0,56.7559,56.7736,56.7116,56.747,442578.0
2021-10-25 15:20:00,64.05,64.08,64.03,64.07,261176.0,56.747,56.7736,56.7293,56.7648,261176.0
2021-10-25 15:30:00,64.07,64.07,64.02,64.03,221645.0,56.7648,56.7648,56.7205,56.7293,221645.0
2021-10-25 15:40:00,64.04,64.06,64.01,64.02,524400.0,56.7382,56.7559,56.7116,56.7205,524400.0
2021-10-25 15:50:00,64.02,64.04,63.99,64.03,744129.0,56.7205,56.7382,56.6939,56.7293,744129.0
2021-10-26 09:30:00,64.18,64.2,64.09,64.11,1222684.0,56.8622,56.8799,56.7825,56.8002,1222684.0
2021-10-26 09:40:00,64.11,64.17,64.09,64.14,1026328.0,56.8002,56.8534,56.7825,56.8268,1026328.0
2021-10-26 09:50:00,64.14,64.16,64.09,64.12,405585.0,56.8268,56.8445,56.7825,56.8091,405585.0
2021-10-26 10:00:00,64.12,64.21,64.1,64.19,733986.0,56.8091,56.8888,56.7913,56.8711,733986.0
2021-10-26 10:10:00,64.19,64.26,64.18,64.24,209019.0,56.8711,56.9331,56.8622,56.9154,209019.0
2021-10-26 10:20:00,64.24,64.26,64.2,64.22,210315.0,56.9154,56.9331,56.8799,56.8977,210315.0
2021-10-26 10:30:00,64.22,64.23,64.18,64.21,166649.0,56.8977,56.9065,56.8622,56.8888,166649.0
2021-10-26 10:40:00,64.22,64.23,64.17,64.18,174453.0,56.8977,56.9065,56.8534,56.8622,174453.0
2021-10-26 10:50:00,64.17,64.19,64.12,64.14,262824.0,56.8534,56.8711,56.8091,56.8268,262824.0
2021-10-26 11:00:00,64.14,64.14,64.0,64.02,220160.0,56.8268,56.8268,56.7027,56.7205,220160.0
2021-10-26 11:10:00,64.01,64.04,63.97,64.01,216468.0,56.7116,56.7382,56.6762,56.7116,216468.0
2021-10-26 11:20:00,64.02,64.03,63.95,63.96,199706.0,56.7205,56.7293,56.6584,56.6673,199706.0
2021-10-26 11:30:00,63.97,63.98,63.84,63.92,442119.0,56.6762,56.685,56.561,56.6319,442119.0
2021-10-26 11:40:00,63.92,63.95,63.86,63.88,160423.0,56.6319,56.6584,56.5787,56.5964,160423.0
2021-10-26 11:50:00,63.89,63.89,63.75,63.76,218036.0,56.6053,56.6053,56.4813,56.4901,218036.0
2021-10-26 12:00:00,63.76,63.77,63.7,63.71,254349.0,56.4901,56.499,56.437,56.4458,254349.0
2021-10-26 12:10:00,63.7,63.79,63.7,63.78,150803.0,56.437,56.5167,56.437,56.5078,150803.0
2021-10-26 12:20:00,63.77,63.78,63.71,63.72,171216.0,56.499,56.5078,56.4458,56.4547,171216.0
2021-10-26 12:30:00,63.71,63.76,63.7,63.72,179582.0,56.4458,56.4901,56.437,56.4547,179582.0
2021-10-26 12:40:00,63.72,63.72,63.59,63.61,242773.0,56.4547,56.4547,56.3395,56.3572,242773.0
2021-10-26 12:50:00,63.61,63.68,63.59,63.68,148944.0,56.3572,56.4192,56.3395,56.4192,148944.0
2021-10-26 13:00:00,63.67,63.7,63.66,63.69,183318.0,56.4104,56.437,56.4015,56.4281,183318.0
2021-10-26 13:10:00,63.69,63.72,63.64,63.7,200467.0,56.4281,56.4547,56.3838,56.437,200467.0
2021-10-26 13:20:00,63.7,63.72,63.66,63.7,212731.0,56.437,56.4547,56.4015,56.437,212731.0
2021-10-26 13:30:00,63.7,63.8,63.69,63.78,168327.0,56.437,56.5255,56.4281,56.5078,168327.0
2021-10-26 13:40:00,63.78,63.78,63.7,63.71,200038.0,56.5078,56.5078,56.437,56.4458,200038.0
2021-10-26 13:50:00,63.71,63.72,63.67,63.71,228634.0,56.4458,56.4547,56.4104,56.4458,228634.0
2021-10-26 14:00:00,63.71,63.74,63.7,63.71,205394.0,56.4458,56.4724,56.437,56.4458,205394.0
2021-10-26 14:10:00,63.71,63.77,63.69,63.76,522646.0,56.4458,56.499,56.4281,56.4901,522646.0
2021-10-26 14:20:00,63.76,63.77,63.72,63.73,347750.0,56.4901,56.499,56.4547,56.4635,347750.0
2021-10-26 14:30:00,63.74,63.77,63.73,63.73,223632.0,56.4724,56.499,56.4635,56.4635,223632.0
2021-10-26 14:40:00,63.72,63.74,63.7,63.73,316756.0,56.4547,56.4724,56.437,56.4635,316756.0
2021-10-26 14:50:00,63.72,63.75,63.71,63.74,441929.0,56.4547,56.4813,56.4458,56.4724,441929.0
2021-10-26 15:00:00,63.74,63.78,63.73,63.78,778663.0,56.4724,56.5078,56.4635,56.5078,778663.0
2021-10-26 15:10:00,63.77,63.78,63.73,63.73,650261.0,56.499,56.5078,56.4635,56.4635,650261.0
2021-10-26 15:20:00,63.73,63.74,63.68,63.69,1125453.0,56.4635,56.4724,56.4192,56.4281,1125453.0
2021-10-26 15:30:00,63.69,63.76,63.69,63.75,469924.0,56.4281,56.4901,56.4281,56.4813,469924.0
2021-10-26 15:40:00,63.74,63.78,63.72,63.72,1566286.0,56.4724,56.5078,56.4547,56.4547,1566286.0
2021-10-26 15:50:00,63.73,63.73,63.65,63.66,2282570.0,56.4635,56.4635,56.3927,56.4015,2282570.0
2021-10-27 09:30:00,63.37,63.49,63.31,63.47,317181.0,56.1446,56.2509,56.0914,56.2332,317181.0
2021-10-27 09:40:00,63.46,63.65,63.46,63.58,330235.0,56.2243,56.3927,56.2243,56.3306,330235.0
2021-10-27 09:50:00,63.58,63.62,63.55,63.58,197765.0,56.3306,56.3661,56.3041,56.3306,197765.0
2021-10-27 10:00:00,63.59,63.62,63.48,63.58,499943.0,56.3395,56.3661,56.242,56.3306,499943.0
2021-10-27 10:10:00,63.57,63.61,63.51,63.53,242843.0,56.3218,56.3572,56.2686,56.2863,242843.0
2021-10-27 10:20:00,63.53,63.57,63.49,63.53,256086.0,56.2863,56.3218,56.2509,56.2863,256086.0
2021-10-27 10:30:00,63.53,63.54,63.47,63.51,220070.0,56.2863,56.2952,56.2332,56.2686,220070.0
2021-10-27 10:40:00,63.51,63.51,63.41,63.42,158197.0,56.2686,56.2686,56.18,56.1889,158197.0
2021-10-27 10:50:00,63.42,63.46,63.35,63.38,964573.0,56.1889,56.2243,56.1269,56.1534,964573.0
2021-10-27 11:00:00,63.38,63.5,63.38,63.49,188849.0,56.1534,56.2598,56.1534,56.2509,188849.0
2021-10-27 11:10:00,63.49,63.5,63.39,63.41,298488.0,56.2509,56.2598,56.1623,56.18,298488.0
2021-10-27 11:20:00,63.41,63.41,63.33,63.36,143715.0,56.18,56.18,56.1091,56.1357,143715.0
2021-10-27 11:30:00,63.36,63.38,63.27,63.29,242769.0,56.1357,56.1534,56.056,56.0737,242769.0
2021-10-27 11:40:00,63.3,63.35,63.29,63.3,168886.0,56.0826,56.1269,56.0737,56.0826,168886.0
2021-10-27 11:50:00,63.3,63.35,63.29,63.35,91349.0,56.0826,56.1269,56.0737,56.1269,91349.0
2021-10-27 12:00:00,63.35,63.4,63.34,63.4,93510.0,56.1269,56.1712,56.118,56.1712,93510.0
2021-10-27 12:10:00,63.39,63.43,63.37,63.41,145082.0,56.1623,56.1977,56.1446,56.18,145082.0
2021-10-27 12:20:00,63.41,63.43,63.39,63.42,144242.0,56.18,56.1977,56.1623,56.1889,144242.0
2021-10-27 12:30:00,63.41,63.42,63.38,63.41,101176.0,56.18,56.1889,56.1534,56.18,101176.0
2021-10-27 12:40:00,63.41,63.43,63.39,63.42,86396.0,56.18,56.1977,56.1623,56.1889,86396.0
2021-10-27 12:50:00,63.42,63.42,63.38,63.4,69770.0,56.1889,56.1889,56.1534,56.1712,69770.0
2021-10-27 13:00:00,63.4,63.47,63.39,63.46,132846.0,56.1712,56.2332,56.1623,56.2243,132846.0
2021-10-27 13:10:00,63.45,63.48,63.44,63.45,62739.0,56.2155,56.242,56.2066,56.2155,62739.0
2021-10-27 13:20:00,63.46,63.49,63.44,63.46,74335.0,56.2243,56.2509,56.2066,56.2243,74335.0
2021-10-27 13:30:00,63.46,63.48,63.45,63.47,100149.0,56.2243,56.242,56.2155,56.2332,100149.0
2021-10-27 13:40:00,63.47,63.5,63.46,63.49,84147.0,56.2332,56.2598,56.2243,56.2509,84147.0
2021-10-27 13:50:00,63.49,63.51,63.48,63.51,97088.0,56.2509,56.2686,56.242,56.2686,97088.0
2021-10-27 14:00:00,63.51,63.52,63.48,63.51,81770.0,56.2686,56.2775,56.242,56.2686,81770.0
2021-10-27 14:10:00,63.51,63.53,63.5,63.53,152162.0,56.2686,56.2863,56.2598,56.2863,152162.0
2021-10-27 14:20:00,63.54,63.54,63.52,63.52,118845.0,56.2952,56.2952,56.2775,56.2775,118845.0
2021-10-27 14:30:00,63.52,63.53,63.49,63.51,67596.0,56.2775,56.2863,56.2509,56.2686,67596.0
2021-10-27 14:40:00,63.5,63.53,63.49,63.52,79738.0,56.2598,56.2863,56.2509,56.2775,79738.0
2021-10-27 14:50:00,63.52,63.52,63.45,63.45,69820.0,56.2775,56.2775,56.2155,56.2155,69820.0
2021-10-27 15:00:00,63.45,63.47,63.38,63.38,113147.0,56.2155,56.2332,56.1534,56.1534,113147.0
2021-10-27 15:10:00,63.39,63.39,63.22,63.22,190849.0,56.1623,56.1623,56.0117,56.0117,190849.0
2021-10-27 15:20:00,63.22,63.28,63.22,63.26,483469.0,56.0117,56.0648,56.0117,56.0471,483469.0
2021-10-27 15:30:00,63.25,63.26,63.21,63.25,457564.0,56.0383,56.0471,56.0028,56.0383,457564.0
2021-10-27 15:40:00,63.25,63.27,63.22,63.23,808755.0,56.0383,56.056,56.0117,56.0205,808755.0
2021-10-27 15:50:00,63.23,63.24,63.16,63.2,1131041.0,56.0205,56.0294,55.9585,55.994,1131041.0
2021-10-28 09:30:00,62.98,62.98,62.78,62.87,459921.0,55.799,55.799,55.6218,55.7016,459921.0
2021-10-28 09:40:00,62.87,62.98,62.81,62.96,317568.0,55.7016,55.799,55.6484,55.7813,317568.0
2021-10-28 09:50:00,62.96,63.07,62.96,63.02,171748.0,55.7813,55.8788,55.7813,55.8345,171748.0
2021-10-28 10:00:00,63.03,63.14,63.01,63.14,96185.0,55.8433,55.9408,55.8256,55.9408,96185.0
2021-10-28 10:10:00,63.13,63.14,63.05,63.1,245313.0,55.9319,55.9408,55.8611,55.9054,245313.0
2021-10-28 10:20:00,63.1,63.14,63.06,63.08,133009.0,55.9054,55.9408,55.8699,55.8876,133009.0
2021-10-28 10:30:00,63.09,63.09,63.02,63.04,163895.0,55.8965,55.8965,55.8345,55.8522,163895.0
2021-10-28 10:40:00,63.04,63.15,63.04,63.12,151016.0,55.8522,55.9497,55.8522,55.9231,151016.0
2021-10-28 10:50:00,63.13,63.15,63.05,63.07,133746.0,55.9319,55.9497,55.8611,55.8788,133746.0
2021-10-28 11:00:00,63.07,63.1,63.04,63.08,195682.0,55.8788,55.9054,55.8522,55.8876,195682.0
2021-10-28 11:10:00,63.08,63.1,63.05,63.08,202183.0,55.8876,55.9054,55.8611,55.8876,202183.0
2021-10-28 11:20:00,63.09,63.11,63.05,63.09,181389.0,55.8965,55.9142,55.8611,55.8965,181389.0
2021-10-28 11:30:00,63.1,63.12,63.05,63.11,135683.0,55.9054,55.9231,55.8611,55.9142,135683.0
2021-10-28 11:40:00,63.12,63.18,63.1,63.14,248230.0,55.9231,55.9762,55.9054,55.9408,248230.0
2021-10-28 11:50:00,63.13,63.13,63.09,63.11,98580.0,55.9319,55.9319,55.8965,55.9142,98580.0
2021-10-28 12:00:00,63.11,63.13,63.07,63.09,116581.0,55.9142,55.9319,55.8788,55.8965,116581.0
2021-10-28 12:10:00,63.09,63.13,63.08,63.13,62009.0,55.8965,55.9319,55.8876,55.9319,62009.0
2021-10-28 12:20:00,63.14,63.15,63.11,63.11,91788.0,55.9408,55.9497,55.9142,55.9142,91788.0
2021-10-28 12:30:00,63.11,63.14,63.1,63.13,46635.0,55.9142,55.9408,55.9054,55.9319,46635.0
2021-10-28 12:40:00,63.14,63.17,63.13,63.16,57298.0,55.9408,55.9674,55.9319,55.9585,57298.0
2021-10-28 12:50:00,63.16,63.16,63.07,63.09,102702.0,55.9585,55.9585,55.8788,55.8965,102702.0
2021-10-28 13:00:00,63.09,63.13,63.07,63.1,146212.0,55.8965,55.9319,55.8788,55.9054,146212.0
2021-10-28 13:10:00,63.1,63.13,63.08,63.09,124005.0,55.9054,55.9319,55.8876,55.8965,124005.0
2021-10-28 13:20:00,63.1,63.14,63.09,63.13,64096.0,55.9054,55.9408,55.8965,55.9319,64096.0
2021-10-28 13:30:00,63.13,63.21,63.12,63.2,119369.0,55.9319,56.0028,55.9231,55.994,119369.0
2021-10-28 13:40:00,63.2,63.2,63.14,63.15,95653.0,55.994,55.994,55.9408,55.9497,95653.0
2021-10-28 13:50:00,63.15,63.17,63.14,63.16,71644.0,55.9497,55.9674,55.9408,55.9585,71644.0
2021-10-28 14:00:00,63.15,63.19,63.15,63.18,112204.0,55.9497,55.9851,55.9497,55.9762,112204.0
2021-10-28 14:10:00,63.18,63.2,63.18,63.2,126641.0,55.9762,55.994,55.9762,55.994,126641.0
2021-10-28 14:20:00,63.19,63.21,63.17,63.18,107587.0,55.9851,56.0028,55.9674,55.9762,107587.0
2021-10-28 14:30:00,63.18,63.18,63.15,63.15,100533.0,55.9762,55.9762,55.9497,55.9497,100533.0
2021-10-28 14:40:00,63.15,63.17,63.11,63.16,92142.0,55.9497,55.9674,55.9142,55.9585,92142.0
2021-10-28 14:50:00,63.17,63.17,63.11,63.14,57465.0,55.9674,55.9674,55.9142,55.9408,57465.0
2021-10-28 15:00:00,63.14,63.15,63.09,63.14,241067.0,55.9408,55.9497,55.8965,55.9408,241067.0
2021-10-28 15:10:00,63.14,63.17,63.11,63.17,301466.0,55.9408,55.9674,55.9142,55.9674,301466.0
2021-10-28 15:20:00,63.17,63.17,63.13,63.15,516949.0,55.9674,55.9674,55.9319,55.9497,516949.0
2021-10-28 15:30:00,63.15,63.17,63.14,63.15,475829.0,55.9497,55.9674,55.9408,55.9497,475829.0
2021-10-28 15:40:00,63.15,63.16,63.13,63.15,654527.0,55.9497,55.9585,55.9319,55.9497,654527.0
2021-10-28 15:50:00,63.15,63.24,63.13,63.24,1129003.0,55.9497,56.0294,55.9319,56.0294,1129003.0
2021-10-29 09:30:00,62.54,62.61,62.49,62.53,461639.0,55.4092,55.4712,55.3649,55.4004,461639.0
2021-10-29 09:40:00,62.54,62.54,62.38,62.38,290722.0,55.4092,55.4092,55.2675,55.2675,290722.0
2021-10-29 09:50:00,62.37,62.45,62.34,62.36,196699.0,55.2586,55.3295,55.232,55.2497,196699.0
2021-10-29 10:00:00,62.37,62.37,62.29,62.34,361587.0,55.2586,55.2586,55.1877,55.232,361587.0
2021-10-29 10:10:00,62.34,62.34,62.15,62.16,225478.0,55.232,55.232,55.0637,55.0725,225478.0
2021-10-29 10:20:00,62.16,62.28,62.15,62.25,181345.0,55.0725,55.1789,55.0637,55.1523,181345.0
2021-10-29 10:30:00,62.25,62.34,62.22,62.33,228014.0,55.1523,55.232,55.1257,55.2232,228014.0
2021-10-29 10:40:00,62.33,62.35,62.29,62.34,413772.0,55.2232,55.2409,55.1877,55.232,413772.0
2021-10-29 10:50:00,62.34,62.35,62.26,62.32,244595.0,55.232,55.2409,55.1611,55.2143,244595.0
2021-10-29 11:00:00,62.32,62.39,62.31,62.38,191465.0,55.2143,55.2763,55.2054,55.2675,191465.0
2021-10-29 11:10:00,62.39,62.43,62.36,62.38,549332.0,55.2763,55.3118,55.2497,55.2675,549332.0
2021-10-29 11:20:00,62.39,62.4,62.34,62.34,199746.0,55.2763,55.2852,55.232,55.232,199746.0
2021-10-29 11:30:00,62.34,62.4,62.34,62.38,116045.0,55.232,55.2852,55.232,55.2675,116045.0
2021-10-29 11:40:00,62.38,62.38,62.31,62.32,137335.0,55.2675,55.2675,55.2054,55.2143,137335.0
2021-10-29 11:50:00,62.33,62.33,62.3,62.3,182159.0,55.2232,55.2232,55.1966,55.1966,182159.0
2021-10-29 12:00:00,62.3,62.33,62.29,62.3,222097.0,55.1966,55.2232,55.1877,55.1966,222097.0
2021-10-29 12:10:00,62.3,62.31,62.27,62.3,142327.0,55.1966,55.2054,55.17,55.1966,142327.0
2021-10-29 12:20:00,62.3,62.33,62.25,62.28,253033.0,55.1966,55.2232,55.1523,55.1789,253033.0
2021-10-29 12:30:00,62.28,62.3,62.26,62.29,81577.0,55.1789,55.1966,55.1611,55.1877,81577.0
2021-10-29 12:40:00,62.29,62.34,62.28,62.31,91177.0,55.1877,55.232,55.1789,55.2054,91177.0
2021-10-29 12:50:00,62.31,62.32,62.28,62.29,105121.0,55.2054,55.2143,55.1789,55.1877,105121.0
2021-10-29 13:00:00,62.3,62.35,62.29,62.32,83049.0,55.1966,55.2409,55.1877,55.2143,83049.0
2021-10-29 13:10:00,62.33,62.37,62.31,62.36,122808.0,55.2232,55.2586,55.2054,55.2497,122808.0
2021-10-29 13:20:00,62.36,62.37,62.33,62.37,793413.0,55.2497,55.2586,55.2232,55.2586,793413.0
2021-10-29 13:30:00,62.37,62.37,62.25,62.27,596714.0,55.2586,55.2586,55.1523,55.17,596714.0
2021-10-29 13:40:00,62.27,62.32,62.22,62.23,176007.0,55.17,55.2143,55.1257,55.1346,176007.0
2021-10-29 13:50:00,62.23,62.24,62.2,62.23,172935.0,55.1346,55.1434,55.108,55.1346,172935.0
2021-10-29 14:00:00,62.23,62.23,62.19,62.22,130217.0,55.1346,55.1346,55.0991,55.1257,130217.0
2021-10-29 14:10:00,62.22,62.23,62.19,62.21,162008.0,55.1257,55.1346,55.0991,55.1168,162008.0
2021-10-29 14:20:00,62.21,62.21,62.11,62.12,135218.0,55.1168,55.1168,55.0282,55.0371,135218.0
2021-10-29 14:30:00,62.11,62.21,62.09,62.19,123218.0,55.0282,55.1168,55.0105,55.0991,123218.0
2021-10-29 14:40:00,62.2,62.29,62.17,62.29,163605.0,55.108,55.1877,55.0814,55.1877,163605.0
2021-10-29 14:50:00,62.28,62.31,62.24,62.26,208501.0,55.1789,55.2054,55.1434,55.1611,208501.0
2021-10-29 15:00:00,62.26,62.29,62.23,62.27,224366.0,55.1611,55.1877,55.1346,55.17,224366.0
2021-10-29 15:10:00,62.27,62.31,62.25,62.28,316844.0,55.17,55.2054,55.1523,55.1789,316844.0
2021-10-29 15:20:00,62.28,62.3,62.17,62.18,537577.0,55.1789,55.1966,55.0814,55.0903,537577.0
2021-10-29 15:30:00,62.19,62.26,62.17,62.24,308006.0,55.0991,55.1611,55.0814,55.1434,308006.0
2021-10-29 15:40:00,62.25,62.3,62.24,62.28,366130.0,55.1523,55.1966,55.1434,55.1789,366130.0
2021-10-29 15:50:00,62.28,62.43,62.26,62.43,1914047.0,55.1789,55.3118,55.1611,55.3118,1914047.0
2021-11-01 09:30:00,62.43,62.71,62.38,62.7,556021.0,55.3118,55.5598,55.2675,55.551,556021.0
2021-11-01 09:40:00,62.69,62.83,62.68,62.78,796160.0,55.5421,55.6661,55.5333,55.6218,796160.0
2021-11-01 09:50:00,62.77,62.82,62.68,62.69,424827.0,55.613,55.6573,55.5333,55.5421,424827.0
2021-11-01 10:00:00,62.69,62.78,62.61,62.77,273985.0,55.5421,55.6218,55.4712,55.613,273985.0
2021-11-01 10:10:00,62.77,62.82,62.73,62.8,476988.0,55.613,55.6573,55.5776,55.6396,476988.0
2021-11-01 10:20:00,62.8,62.8,62.74,62.75,320713.0,55.6396,55.6396,55.5864,55.5953,320713.0
2021-11-01 10:30:00,62.75,62.78,62.68,62.7,283432.0,55.5953,55.6218,55.5333,55.551,283432.0
2021-11-01 10:40:00,62.7,62.76,62.67,62.73,175757.0,55.551,55.6041,55.5244,55.5776,175757.0
2021-11-01 10:50:00,62.73,62.73,62.65,62.71,213307.0,55.5776,55.5776,55.5067,55.5598,213307.0
2021-11-01 11:00:00,62.71,62.79,62.71,62.77,158556.0,55.5598,55.6307,55.5598,55.613,158556.0
2021-11-01 11:10:00,62.77,62.81,62.74,62.8,127014.0,55.613,55.6484,55.5864,55.6396,127014.0
2021-11-01 11:20:00,62.8,62.83,62.76,62.79,249299.0,55.6396,55.6661,55.6041,55.6307,249299.0
2021-11-01 11:30:00,62.79,62.84,62.79,62.83,133304.0,55.6307,55.675,55.6307,55.6661,133304.0
2021-11-01 11:40:00,62.83,62.86,62.83,62.86,156132.0,55.6661,55.6927,55.6661,55.6927,156132.0
2021-11-01 11:50:00,62.85,62.88,62.84,62.87,124173.0,55.6839,55.7104,55.675,55.7016,124173.0
2021-11-01 12:00:00,62.87,62.89,62.86,62.87,180687.0,55.7016,55.7193,55.6927,55.7016,180687.0
2021-11-01 12:10:00,62.87,62.88,62.84,62.85,104476.0,55.7016,55.7104,55.675,55.6839,104476.0
2021-11-01 12:20:00,62.85,62.85,62.8,62.84,114089.0,55.6839,55.6839,55.6396,55.675,114089.0
2021-11-01 12:30:00,62.84,62.86,62.81,62.84,99403.0,55.675,55.6927,55.6484,55.675,99403.0
2021-11-01 12:40:00,62.84,62.85,62.82,62.85,70380.0,55.675,55.6839,55.6573,55.6839,70380.0
2021-11-01 12:50:00,62.84,62.89,62.84,62.85,137471.0,55.675,55.7193,55.675,55.6839,137471.0
2021-11-01 13:00:00,62.86,62.88,62.85,62.85,60238.0,55.6927,55.7104,55.6839,55.6839,60238.0
2021-11-01 13:10:00,62.86,62.88,62.83,62.86,53339.0,55.6927,55.7104,55.6661,55.6927,53339.0
2021-11-01 13:20:00,62.86,62.86,62.8,62.83,143432.0,55.6927,55.6927,55.6396,55.6661,143432.0
2021-11-01 13:30:00,62.82,62.87,62.8,62.85,208695.0,55.6573,55.7016,55.6396,55.6839,208695.0
2021-11-01 13:40:00,62.85,62.85,62.77,62.8,156736.0,55.6839,55.6839,55.613,55.6396,156736.0
2021-11-01 13:50:00,62.8,62.83,62.79,62.82,106513.0,55.6396,55.6661,55.6307,55.6573,106513.0
2021-11-01 14:00:00,62.81,62.83,62.79,62.8,160095.0,55.6484,55.6661,55.6307,55.6396,160095.0
2021-11-01 14:10:00,62.8,62.82,62.73,62.75,127144.0,55.6396,55.6573,55.5776,55.5953,127144.0
2021-11-01 14:20:00,62.76,62.8,62.76,62.79,146017.0,55.6041,55.6396,55.6041,55.6307,146017.0
2021-11-01 14:30:00,62.79,62.79,62.76,62.78,83735.0,55.6307,55.6307,55.6041,55.6218,83735.0
2021-11-01 14:40:00,62.78,62.82,62.77,62.8,76525.0,55.6218,55.6573,55.613,55.6396,76525.0
2021-11-01 14:50:00,62.8,62.81,62.77,62.79,81644.0,55.6396,55.6484,55.613,55.6307,81644.0
2021-11-01 15:00:00,62.79,62.84,62.77,62.84,99897.0,55.6307,55.675,55.613,55.675,99897.0
2021-11-01 15:10:00,62.84,62.86,62.83,62.84,140474.0,55.675,55.6927,55.6661,55.675,140474.0
2021-11-01 15:20:00,62.84,62.87,62.82,62.84,87671.0,55.675,55.7016,55.6573,55.675,87671.0
2021-11-01 15:30:00,62.83,62.87,62.83,62.83,239706.0,55.6661,55.7016,55.6661,55.6661,239706.0
2021-11-01 15:40:00,62.84,62.87,62.82,62.86,317963.0,55.675,55.7016,55.6573,55.6927,317963.0
2021-11-01 15:50:00,62.86,62.92,62.86,62.91,499571.0,55.6927,55.7459,55.6927,55.737,499571.0
2021-11-02 09:30:00,62.51,62.52,62.37,62.45,498093.0,55.3826,55.3915,55.2586,55.3295,498093.0
2021-11-02 09:40:00,62.44,62.45,62.38,62.4,189714.0,55.3206,55.3295,55.2675,55.2852,189714.0
2021-11-02 09:50:00,62.4,62.47,62.37,62.45,222691.0,55.2852,55.3472,55.2586,55.3295,222691.0
2021-11-02 10:00:00,62.45,62.51,62.44,62.47,162769.0,55.3295,55.3826,55.3206,55.3472,162769.0
2021-11-02 10:10:00,62.47,62.48,62.37,62.4,149494.0,55.3472,55.3561,55.2586,55.2852,149494.0
2021-11-02 10:20:00,62.4,62.42,62.37,62.4,163803.0,55.2852,55.3029,55.2586,55.2852,163803.0
2021-11-02 10:30:00,62.39,62.42,62.36,62.42,188788.0,55.2763,55.3029,55.2497,55.3029,188788.0
2021-11-02 10:40:00,62.42,62.43,62.34,62.39,248313.0,55.3029,55.3118,55.232,55.2763,248313.0
2021-11-02 10:50:00,62.39,62.43,62.37,62.41,130130.0,55.2763,55.3118,55.2586,55.294,130130.0
2021-11-02 11:00:00,62.41,62.49,62.41,62.46,100872.0,55.294,55.3649,55.294,55.3383,100872.0
2021-11-02 11:10:00,62.46,62.5,62.44,62.5,121454.0,55.3383,55.3738,55.3206,55.3738,121454.0
2021-11-02 11:20:00,62.5,62.52,62.47,62.5,106533.0,55.3738,55.3915,55.3472,55.3738,106533.0
2021-11-02 11:30:00,62.5,62.5,62.41,62.44,56785.0,55.3738,55.3738,55.294,55.3206,56785.0
2021-11-02 11:40:00,62.44,62.51,62.43,62.48,119192.0,55.3206,55.3826,55.3118,55.3561,119192.0
2021-11-02 11:50:00,62.47,62.49,62.42,62.42,80098.0,55.3472,55.3649,55.3029,55.3029,80098.0
2021-11-02 12:00:00,62.43,62.43,62.37,62.38,91043.0,55.3118,55.3118,55.2586,55.2675,91043.0
2021-11-02 12:10:00,62.38,62.41,62.37,62.4,137604.0,55.2675,55.294,55.2586,55.2852,137604.0
2021-11-02 12:20:00,62.4,62.41,62.35,62.36,140459.0,55.2852,55.294,55.2409,55.2497,140459.0
2021-11-02 12:30:00,62.36,62.37,62.32,62.33,87128.0,55.2497,55.2586,55.2143,55.2232,87128.0
2021-11-02 12:40:00,62.33,62.38,62.31,62.37,147406.0,55.2232,55.2675,55.2054,55.2586,147406.0
2021-11-02 12:50:00,62.37,62.38,62.35,62.35,49596.0,55.2586,55.2675,55.2409,55.2409,49596.0
2021-11-02 13:00:00,62.35,62.37,62.33,62.36,130410.0,55.2409,55.2586,55.2232,55.2497,130410.0
2021-11-02 13:10:00,62.36,62.4,62.35,62.39,78583.0,55.2497,55.2852,55.2409,55.2763,78583.0
2021-11-02 13:20:00,62.4,62.41,62.34,62.34,65627.0,55.2852,55.294,55.232,55.232,65627.0
2021-11-02 13:30:00,62.34,62.34,62.3,62.32,72227.0,55.232,55.232,55.1966,55.2143,72227.0
2021-11-02 13:40:00,62.33,62.36,62.32,62.34,96153.0,55.2232,55.2497,55.2143,55.232,96153.0
2021-11-02 13:50:00,62.35,62.37,62.33,62.36,99834.0,55.2409,55.2586,55.2232,55.2497,99834.0
2021-11-02 14:00:00,62.36,62.36,62.32,62.32,34259.0,55.2497,55.2497,55.2143,55.2143,34259.0
2021-11-02 14:10:00,62.33,62.36,62.31,62.35,120541.0,55.2232,55.2497,55.2054,55.2409,120541.0
2021-11-02 14:20:00,62.35,62.36,62.31,62.32,79041.0,55.2409,55.2497,55.2054,55.2143,79041.0
2021-11-02 14:30:00,62.33,62.37,62.31,62.37,97416.0,55.2232,55.2586,55.2054,55.2586,97416.0
2021-11-02 14:40:00,62.36,62.39,62.36,62.37,112372.0,55.2497,55.2763,55.2497,55.2586,112372.0
2021-11-02 14:50:00,62.37,62.39,62.35,62.37,97349.0,55.2586,55.2763,55.2409,55.2586,97349.0
2021-11-02 15:00:00,62.37,62.4,62.36,62.39,98581.0,55.2586,55.2852,55.2497,55.2763,98581.0
2021-11-02 15:10:00,62.39,62.4,62.37,62.38,70004.0,55.2763,55.2852,55.2586,55.2675,70004.0
2021-11-02 15:20:00,62.38,62.38,62.36,62.38,60997.0,55.2675,55.2675,55.2497,55.2675,60997.0
2021-11-02 15:30:00,62.38,62.39,62.36,62.37,152607.0,55.2675,55.2763,55.2497,55.2586,152607.0
2021-11-02 15:40:00,62.37,62.38,62.35,62.37,97753.0,55.2586,55.2675,55.2409,55.2586,97753.0
2021-11-02 15:50:00,62.37,62.38,62.32,62.38,375166.0,55.2586,55.2675,55.2143,55.2675,375166.0
2021-11-03 09:30:00,62.3,62.3,62.13,62.14,228042.0,55.1966,55.1966,55.046,55.0548,228042.0
2021-11-03 09:40:00,62.14,62.2,62.13,62.19,301434.0,55.0548,55.108,55.046,55.0991,301434.0
2021-11-03 09:50:00,62.18,62.22,62.16,62.21,192523.0,55.0903,55.1257,55.0725,55.1168,192523.0
2021-11-03 10:00:00,62.21,62.21,62.09,62.11,138279.0,55.1168,55.1168,55.0105,55.0282,138279.0
2021-11-03 10:10:00,62.12,62.19,62.09,62.18,144950.0,55.0371,55.0991,55.0105,55.0903,144950.0
2021-11-03 10:20:00,62.18,62.26,62.17,62.2,147925.0,55.0903,55.1611,55.0814,55.108,147925.0
2021-11-03 10:30:00,62.2,62.25,62.19,62.24,161771.0,55.108,55.1523,55.0991,55.1434,161771.0
2021-11-03 10:40:00,62.24,62.29,62.23,62.27,100183.0,55.1434,55.1877,55.1346,55.17,100183.0
2021-11-03 10:50:00,62.27,62.3,62.25,62.25,122145.0,55.17,55.1966,55.1523,55.1523,122145.0
2021-11-03 11:00:00,62.25,62.26,62.15,62.16,145417.0,55.1523,55.1611,55.0637,55.0725,145417.0
2021-11-03 11:10:00,62.16,62.21,62.14,62.21,114074.0,55.0725,55.1168,55.0548,55.1168,114074.0
2021-11-03 11:20:00,62.2,62.24,62.18,62.23,100492.0,55.108,55.1434,55.0903,55.1346,100492.0
2021-11-03 11:30:00,62.23,62.27,62.23,62.27,107791.0,55.1346,55.17,55.1346,55.17,107791.0
2021-11-03 11:40:00,62.27,62.31,62.25,62.3,153391.0,55.17,55.2054,55.1523,55.1966,153391.0
2021-11-03 11:50:00,62.3,62.39,62.29,62.38,91931.0,55.1966,55.2763,55.1877,55.2675,91931.0
2021-11-03 12:00:00,62.37,62.38,62.34,62.36,75757.0,55.2586,55.2675,55.232,55.2497,75757.0
2021-11-03 12:10:00,62.35,62.37,62.34,62.35,93293.0,55.2409,55.2586,55.232,55.2409,93293.0
2021-11-03 12:20:00,62.36,62.36,62.31,62.35,335068.0,55.2497,55.2497,55.2054,55.2409,335068.0
2021-11-03 12:30:00,62.35,62.35,62.29,62.29,207861.0,55.2409,55.2409,55.1877,55.1877,207861.0
2021-11-03 12:40:00,62.28,62.29,62.26,62.29,179247.0,55.1789,55.1877,55.1611,55.1877,179247.0
2021-11-03 12:50:00,62.29,62.3,62.25,62.28,84637.0,55.1877,55.1966,55.1523,55.1789,84637.0
2021-11-03 13:00:00,62.28,62.31,62.27,62.3,49808.0,55.1789,55.2054,55.17,55.1966,49808.0
2021-11-03 13:10:00,62.3,62.3,62.25,62.27,111936.0,55.1966,55.1966,55.1523,55.17,111936.0
2021-11-03 13:20:00,62.26,62.29,62.26,62.29,77572.0,55.1611,55.1877,55.1611,55.1877,77572.0
2021-11-03 13:30:00,62.29,62.29,62.27,62.29,62343.0,55.1877,55.1877,55.17,55.1877,62343.0
2021-11-03 13:40:00,62.29,62.3,62.23,62.24,93500.0,55.1877,55.1966,55.1346,55.1434,93500.0
2021-11-03 13:50:00,62.24,62.25,62.21,62.21,352578.0,55.1434,55.1523,55.1168,55.1168,352578.0
2021-11-03 14:00:00,62.21,62.44,62.18,62.33,524977.0,55.1168,55.3206,55.0903,55.2232,524977.0
2021-11-03 14:10:00,62.33,62.36,62.28,62.35,320957.0,55.2232,55.2497,55.1789,55.2409,320957.0
2021-11-03 14:20:00,62.35,62.44,62.32,62.32,190334.0,55.2409,55.3206,55.2143,55.2143,190334.0
2021-11-03 14:30:00,62.32,62.37,62.23,62.35,427428.0,55.2143,55.2586,55.1346,55.2409,427428.0
2021-11-03 14:40:00,62.36,62.58,62.34,62.58,331079.0,55.2497,55.4447,55.232,55.4447,331079.0
2021-11-03 14:50:00,62.58,62.7,62.56,62.66,394131.0,55.4447,55.551,55.4269,55.5155,394131.0
2021-11-03 15:00:00,62.67,62.72,62.64,62.69,283005.0,55.5244,55.5687,55.4978,55.5421,283005.0
2021-11-03 15:10:00,62.68,62.7,62.65,62.66,200572.0,55.5333,55.551,55.5067,55.5155,200572.0
2021-11-03 15:20:00,62.67,62.69,62.63,62.69,157658.0,55.5244,55.5421,55.489,55.5421,157658.0
2021-11-03 15:30:00,62.69,62.72,62.68,62.72,179938.0,55.5421,55.5687,55.5333,55.5687,179938.0
2021-11-03 15:40:00,62.71,62.79,62.7,62.77,206825.0,55.5598,55.6307,55.551,55.613,206825.0
2021-11-03 15:50:00,62.77,62.78,62.69,62.71,924508.0,55.613,55.6218,55.5421,55.5598,924508.0
2021-11-04 09:30:00,62.78,62.82,62.71,62.75,307978.0,55.6218,55.6573,55.5598,55.5953,307978.0
2021-11-04 09:40:00,62.76,62.77,62.71,62.71,219655.0,55.6041,55.613,55.5598,55.5598,219655.0
2021-11-04 09:50:00,62.7,62.79,62.68,62.76,95362.0,55.551,55.6307,55.5333,55.6041,95362.0
2021-11-04 10:00:00,62.75,62.76,62.65,62.69,109370.0,55.5953,55.6041,55.5067,55.5421,109370.0
2021-11-04 10:10:00,62.69,62.76,62.69,62.72,108662.0,55.5421,55.6041,55.5421,55.5687,108662.0
2021-11-04 10:20:00,62.72,62.74,62.68,62.73,153260.0,55.5687,55.5864,55.5333,55.5776,153260.0
2021-11-04 10:30:00,62.74,62.79,62.71,62.72,280104.0,55.5864,55.6307,55.5598,55.5687,280104.0
2021-11-04 10:40:00,62.72,62.73,62.64,62.68,261090.0,55.5687,55.5776,55.4978,55.5333,261090.0
2021-11-04 10:50:00,62.67,62.68,62.57,62.61,269521.0,55.5244,55.5333,55.4358,55.4712,269521.0
2021-11-04 11:00:00,62.61,62.61,62.47,62.49,228950.0,55.4712,55.4712,55.3472,55.3649,228950.0
2021-11-04 11:10:00,62.49,62.53,62.45,62.47,157096.0,55.3649,55.4004,55.3295,55.3472,157096.0
2021-11-04 11:20:00,62.47,62.48,62.36,62.37,260630.0,55.3472,55.3561,55.2497,55.2586,260630.0
2021-11-04 11:30:00,62.38,62.41,62.37,62.4,175316.0,55.2675,55.294,55.2586,55.2852,175316.0
2021-11-04 11:40:00,62.4,62.41,62.34,62.35,77146.0,55.2852,55.294,55.232,55.2409,77146.0
2021-11-04 11:50:00,62.35,62.46,62.34,62.45,72071.0,55.2409,55.3383,55.232,55.3295,72071.0
2021-11-04 12:00:00,62.45,62.46,62.42,62.45,117214.0,55.3295,55.3383,55.3029,55.3295,117214.0
2021-11-04 12:10:00,62.46,62.46,62.42,62.44,258737.0,55.3383,55.3383,55.3029,55.3206,258737.0
2021-11-04 12:20:00,62.44,62.46,62.42,62.43,83157.0,55.3206,55.3383,55.3029,55.3118,83157.0
2021-11-04 12:30:00,62.42,62.47,62.4,62.42,89304.0,55.3029,55.3472,55.2852,55.3029,89304.0
2021-11-04 12:40:00,62.42,62.44,62.39,62.41,113026.0,55.3029,55.3206,55.2763,55.294,113026.0
2021-11-04 12:50:00,62.41,62.43,62.39,62.4,87601.0,55.294,55.3118,55.2763,55.2852,87601.0
2021-11-04 13:00:00,62.39,62.41,62.36,62.4,104811.0,55.2763,55.294,55.2497,55.2852,104811.0
2021-11-04 13:10:00,62.41,62.47,62.4,62.46,127930.0,55.294,55.3472,55.2852,55.3383,127930.0
2021-11-04 13:20:00,62.45,62.47,62.4,62.42,139322.0,55.3295,55.3472,55.2852,55.3029,139322.0
2021-11-04 13:30:00,62.42,62.45,62.4,62.41,130945.0,55.3029,55.3295,55.2852,55.294,130945.0
2021-11-04 13:40:00,62.42,62.44,62.4,62.4,88375.0,55.3029,55.3206,55.2852,55.2852,88375.0
2021-11-04 13:50:00,62.41,62.45,62.4,62.45,125501.0,55.294,55.3295,55.2852,55.3295,125501.0
2021-11-04 14:00:00,62.45,62.46,62.4,62.46,171147.0,55.3295,55.3383,55.2852,55.3383,171147.0
2021-11-04 14:10:00,62.46,62.51,62.44,62.5,177806.0,55.3383,55.3826,55.3206,55.3738,177806.0
2021-11-04 14:20:00,62.51,62.53,62.5,62.5,112036.0,55.3826,55.4004,55.3738,55.3738,112036.0
2021-11-04 14:30:00,62.51,62.53,62.5,62.53,227238.0,55.3826,55.4004,55.3738,55.4004,227238.0
2021-11-04 14:40:00,62.53,62.54,62.5,62.51,96090.0,55.4004,55.4092,55.3738,55.3826,96090.0
2021-11-04 14:50:00,62.5,62.53,62.49,62.5,412578.0,55.3738,55.4004,55.3649,55.3738,412578.0
2021-11-04 15:00:00,62.5,62.51,62.48,62.49,194117.0,55.3738,55.3826,55.3561,55.3649,194117.0
2021-11-04 15:10:00,62.49,62.51,62.48,62.51,155422.0,55.3649,55.3826,55.3561,55.3826,155422.0
2021-11-04 15:20:00,62.51,62.53,62.5,62.5,141163.0,55.3826,55.4004,55.3738,55.3738,141163.0
2021-11-04 15:30:00,62.5,62.53,62.5,62.51,234696.0,55.3738,55.4004,55.3738,55.3826,234696.0
2021-11-04 15:40:00,62.51,62.54,62.48,62.53,235285.0,55.3826,55.4092,55.3561,55.4004,235285.0
2021-11-04 15:50:00,62.53,62.58,62.51,62.57,672271.0,55.4004,55.4447,55.3826,55.4358,672271.0
2021-11-05 09:30:00,62.78,62.78,62.59,62.62,412174.0,55.6218,55.6218,55.4535,55.4801,412174.0
2021-11-05 09:40:00,62.62,62.68,62.61,62.64,590995.0,55.4801,55.5333,55.4712,55.4978,590995.0
2021-11-05 09:50:00,62.64,62.65,62.59,62.63,236703.0,55.4978,55.5067,55.4535,55.489,236703.0
2021-11-05 10:00:00,62.63,62.69,62.62,62.63,121752.0,55.489,55.5421,55.4801,55.489,121752.0
2021-11-05 10:10:00,62.62,62.66,62.56,62.56,173301.0,55.4801,55.5155,55.4269,55.4269,173301.0
2021-11-05 10:20:00,62.56,62.6,62.49,62.53,194335.0,55.4269,55.4624,55.3649,55.4004,194335.0
2021-11-05 10:30:00,62.53,62.55,62.47,62.51,319753.0,55.4004,55.4181,55.3472,55.3826,319753.0
2021-11-05 10:40:00,62.5,62.52,62.46,62.51,267658.0,55.3738,55.3915,55.3383,55.3826,267658.0
2021-11-05 10:50:00,62.51,62.53,62.44,62.5,225154.0,55.3826,55.4004,55.3206,55.3738,225154.0
2021-11-05 11:00:00,62.51,62.55,62.49,62.55,193881.0,55.3826,55.4181,55.3649,55.4181,193881.0
2021-11-05 11:10:00,62.54,62.58,62.51,62.55,104030.0,55.4092,55.4447,55.3826,55.4181,104030.0
2021-11-05 11:20:00,62.55,62.56,62.53,62.54,113615.0,55.4181,55.4269,55.4004,55.4092,113615.0
2021-11-05 11:30:00,62.54,62.57,62.5,62.53,68872.0,55.4092,55.4358,55.3738,55.4004,68872.0
2021-11-05 11:40:00,62.52,62.58,62.51,62.58,114039.0,55.3915,55.4447,55.3826,55.4447,114039.0
2021-11-05 11:50:00,62.58,62.59,62.54,62.55,82632.0,55.4447,55.4535,55.4092,55.4181,82632.0
2021-11-05 12:00:00,62.55,62.56,62.53,62.54,118106.0,55.4181,55.4269,55.4004,55.4092,118106.0
2021-11-05 12:10:00,62.54,62.57,62.52,62.55,96650.0,55.4092,55.4358,55.3915,55.4181,96650.0
2021-11-05 12:20:00,62.55,62.58,62.54,62.56,76538.0,55.4181,55.4447,55.4092,55.4269,76538.0
2021-11-05 12:30:00,62.56,62.57,62.52,62.55,255109.0,55.4269,55.4358,55.3915,55.4181,255109.0
2021-11-05 12:40:00,62.56,62.57,62.51,62.52,107527.0,55.4269,55.4358,55.3826,55.3915,107527.0
2021-11-05 12:50:00,62.53,62.56,62.5,62.51,321367.0,55.4004,55.4269,55.3738,55.3826,321367.0
2021-11-05 13:00:00,62.52,62.53,62.48,62.49,231016.0,55.3915,55.4004,55.3561,55.3649,231016.0
2021-11-05 13:10:00,62.48,62.49,62.41,62.46,198673.0,55.3561,55.3649,55.294,55.3383,198673.0
2021-11-05 13:20:00,62.46,62.47,62.31,62.31,389721.0,55.3383,55.3472,55.2054,55.2054,389721.0
2021-11-05 13:30:00,62.31,62.41,62.31,62.41,147221.0,55.2054,55.294,55.2054,55.294,147221.0
2021-11-05 13:40:00,62.41,62.41,62.35,62.4,76783.0,55.294,55.294,55.2409,55.2852,76783.0
2021-11-05 13:50:00,62.4,62.52,62.4,62.51,108358.0,55.2852,55.3915,55.2852,55.3826,108358.0
2021-11-05 14:00:00,62.5,62.55,62.48,62.53,122478.0,55.3738,55.4181,55.3561,55.4004,122478.0
2021-11-05 14:10:00,62.53,62.55,62.52,62.54,133815.0,55.4004,55.4181,55.3915,55.4092,133815.0
2021-11-05 14:20:00,62.54,62.54,62.48,62.53,137952.0,55.4092,55.4092,55.3561,55.4004,137952.0
2021-11-05 14:30:00,62.53,62.53,62.49,62.52,120809.0,55.4004,55.4004,55.3649,55.3915,120809.0
2021-11-05 14:40:00,62.52,62.52,62.49,62.51,89563.0,55.3915,55.3915,55.3649,55.3826,89563.0
2021-11-05 14:50:00,62.51,62.53,62.5,62.51,158101.0,55.3826,55.4004,55.3738,55.3826,158101.0
2021-11-05 15:00:00,62.51,62.53,62.46,62.53,146807.0,55.3826,55.4004,55.3383,55.4004,146807.0
2021-11-05 15:10:00,62.53,62.54,62.49,62.51,158799.0,55.4004,55.4092,55.3649,55.3826,158799.0
2021-11-05 15:20:00,62.52,62.52,62.49,62.51,137456.0,55.3915,55.3915,55.3649,55.3826,137456.0
2021-11-05 15:30:00,62.52,62.56,62.51,62.54,259775.0,55.3915,55.4269,55.3826,55.4092,259775.0
2021-11-05 15:40:00,62.54,62.55,62.52,62.52,235804.0,55.4092,55.4181,55.3915,55.3915,235804.0
2021-11-05 15:50:00,62.53,62.57,62.51,62.55,802158.0,55.4004,55.4358,55.3826,55.4181,802158.0
2021-11-08 09:30:00,62.95,63.02,62.88,63.02,478681.0,55.7725,55.8345,55.7104,55.8345,478681.0
2021-11-08 09:40:00,63.02,63.05,62.98,63.05,280626.0,55.8345,55.8611,55.799,55.8611,280626.0
2021-11-08 09:50:00,63.04,63.06,62.94,62.97,320799.0,55.8522,55.8699,55.7636,55.7902,320799.0
2021-11-08 10:00:00,62.97,63.03,62.94,62.97,172129.0,55.7902,55.8433,55.7636,55.7902,172129.0
2021-11-08 10:10:00,62.97,63.04,62.97,63.02,285423.0,55.7902,55.8522,55.7902,55.8345,285423.0
2021-11-08 10:20:00,63.03,63.08,63.0,63.01,179836.0,55.8433,55.8876,55.8168,55.8256,179836.0
2021-11-08 10:30:00,63.01,63.06,63.0,63.01,188546.0,55.8256,55.8699,55.8168,55.8256,188546.0
2021-11-08 10:40:00,63.01,63.02,62.93,62.99,283263.0,55.8256,55.8345,55.7547,55.8079,283263.0
2021-11-08 10:50:00,62.99,63.0,62.97,62.99,211057.0,55.8079,55.8168,55.7902,55.8079,211057.0
2021-11-08 11:00:00,62.98,63.03,62.97,63.0,237170.0,55.799,55.8433,55.7902,55.8168,237170.0
2021-11-08 11:10:00,63.0,63.02,62.98,63.02,97140.0,55.8168,55.8345,55.799,55.8345,97140.0
2021-11-08 11:20:00,63.03,63.04,62.99,63.01,87188.0,55.8433,55.8522,55.8079,55.8256,87188.0
2021-11-08 11:30:00,63.01,63.05,62.99,63.01,106688.0,55.8256,55.8611,55.8079,55.8256,106688.0
2021-11-08 11:40:00,63.01,63.03,62.99,63.0,110263.0,55.8256,55.8433,55.8079,55.8168,110263.0
2021-11-08 11:50:00,62.99,63.04,62.97,63.03,136774.0,55.8079,55.8522,55.7902,55.8433,136774.0
2021-11-08 12:00:00,63.02,63.06,62.99,63.04,126947.0,55.8345,55.8699,55.8079,55.8522,126947.0
2021-11-08 12:10:00,63.05,63.06,63.03,63.05,97050.0,55.8611,55.8699,55.8433,55.8611,97050.0
2021-11-08 12:20:00,63.05,63.07,63.03,63.05,118485.0,55.8611,55.8788,55.8433,55.8611,118485.0
2021-11-08 12:30:00,63.05,63.11,63.05,63.08,96735.0,55.8611,55.9142,55.8611,55.8876,96735.0
2021-11-08 12:40:00,63.08,63.12,63.07,63.09,51468.0,55.8876,55.9231,55.8788,55.8965,51468.0
2021-11-08 12:50:00,63.08,63.09,63.06,63.09,52671.0,55.8876,55.8965,55.8699,55.8965,52671.0
2021-11-08 13:00:00,63.09,63.11,63.07,63.1,81626.0,55.8965,55.9142,55.8788,55.9054,81626.0
2021-11-08 13:10:00,63.1,63.12,63.08,63.11,85513.0,55.9054,55.9231,55.8876,55.9142,85513.0
2021-11-08 13:20:00,63.12,63.13,63.09,63.09,71368.0,55.9231,55.9319,55.8965,55.8965,71368.0
2021-11-08 13:30:00,63.08,63.11,63.07,63.09,37242.0,55.8876,55.9142,55.8788,55.8965,37242.0
2021-11-08 13:40:00,63.09,63.11,63.09,63.1,121496.0,55.8965,55.9142,55.8965,55.9054,121496.0
2021-11-08 13:50:00,63.09,63.11,63.08,63.1,94689.0,55.8965,55.9142,55.8876,55.9054,94689.0
2021-11-08 14:00:00,63.1,63.13,63.1,63.11,61966.0,55.9054,55.9319,55.9054,55.9142,61966.0
2021-11-08 14:10:00,63.11,63.15,63.09,63.14,67227.0,55.9142,55.9497,55.8965,55.9408,67227.0
2021-11-08 14:20:00,63.14,63.14,63.07,63.07,108780.0,55.9408,55.9408,55.8788,55.8788,108780.0
2021-11-08 14:30:00,63.08,63.1,63.07,63.09,67717.0,55.8876,55.9054,55.8788,55.8965,67717.0
2021-11-08 14:40:00,63.09,63.12,63.08,63.09,80661.0,55.8965,55.9231,55.8876,55.8965,80661.0
2021-11-08 14:50:00,63.1,63.14,63.09,63.14,40969.0,55.9054,55.9408,55.8965,55.9408,40969.0
2021-11-08 15:00:00,63.13,63.13,63.1,63.12,77518.0,55.9319,55.9319,55.9054,55.9231,77518.0
2021-11-08 15:10:00,63.12,63.15,63.11,63.14,61435.0,55.9231,55.9497,55.9142,55.9408,61435.0
2021-11-08 15:20:00,63.14,63.14,63.09,63.13,229717.0,55.9408,55.9408,55.8965,55.9319,229717.0
2021-11-08 15:30:00,63.12,63.15,63.12,63.15,107476.0,55.9231,55.9497,55.9231,55.9497,107476.0
2021-11-08 15:40:00,63.15,63.15,63.09,63.09,89956.0,55.9497,55.9497,55.8965,55.8965,89956.0
2021-11-08 15:50:00,63.09,63.15,63.09,63.11,247950.0,55.8965,55.9497,55.8965,55.9142,247950.0
2021-11-09 09:30:00,63.15,63.28,63.12,63.27,325372.0,55.9497,56.0648,55.9231,56.056,325372.0
2021-11-09 09:40:00,63.27,63.34,63.14,63.15,195686.0,56.056,56.118,55.9408,55.9497,195686.0
2021-11-09 09:50:00,63.15,63.17,62.85,62.87,288031.0,55.9497,55.9674,55.6839,55.7016,288031.0
2021-11-09 10:00:00,62.87,62.94,62.77,62.78,426704.0,55.7016,55.7636,55.613,55.6218,426704.0
2021-11-09 10:10:00,62.77,62.94,62.77,62.89,230523.0,55.613,55.7636,55.613,55.7193,230523.0
2021-11-09 10:20:00,62.9,62.99,62.87,62.94,160952.0,55.7282,55.8079,55.7016,55.7636,160952.0
2021-11-09 10:30:00,62.94,63.0,62.94,62.98,265557.0,55.7636,55.8168,55.7636,55.799,265557.0
2021-11-09 10:40:00,62.98,63.06,62.97,62.99,210423.0,55.799,55.8699,55.7902,55.8079,210423.0
2021-11-09 10:50:00,62.99,63.02,62.96,62.98,178054.0,55.8079,55.8345,55.7813,55.799,178054.0
2021-11-09 11:00:00,62.98,63.02,62.95,62.97,231323.0,55.799,55.8345,55.7725,55.7902,231323.0
2021-11-09 11:10:00,62.95,62.95,62.84,62.93,235502.0,55.7725,55.7725,55.675,55.7547,235502.0
2021-11-09 11:20:00,62.93,62.96,62.84,62.87,171458.0,55.7547,55.7813,55.675,55.7016,171458.0
2021-11-09 11:30:00,62.87,62.91,62.86,62.87,126552.0,55.7016,55.737,55.6927,55.7016,126552.0
2021-11-09 11:40:00,62.88,62.99,62.88,62.92,182179.0,55.7104,55.8079,55.7104,55.7459,182179.0
2021-11-09 11:50:00,62.92,62.93,62.84,62.85,115976.0,55.7459,55.7547,55.675,55.6839,115976.0
2021-11-09 12:00:00,62.84,62.85,62.78,62.82,126970.0,55.675,55.6839,55.6218,55.6573,126970.0
2021-11-09 12:10:00,62.82,62.87,62.8,62.81,198216.0,55.6573,55.7016,55.6396,55.6484,198216.0
2021-11-09 12:20:00,62.81,62.89,62.81,62.84,236133.0,55.6484,55.7193,55.6484,55.675,236133.0
2021-11-09 12:30:00,62.84,62.89,62.82,62.88,163396.0,55.675,55.7193,55.6573,55.7104,163396.0
2021-11-09 12:40:00,62.87,62.9,62.84,62.89,161887.0,55.7016,55.7282,55.675,55.7193,161887.0
2021-11-09 12:50:00,62.89,62.93,62.88,62.89,197396.0,55.7193,55.7547,55.7104,55.7193,197396.0
2021-11-09 13:00:00,62.89,62.96,62.89,62.95,220213.0,55.7193,55.7813,55.7193,55.7725,220213.0
2021-11-09 13:10:00,62.95,62.95,62.91,62.93,212516.0,55.7725,55.7725,55.737,55.7547,212516.0
2021-11-09 13:20:00,62.93,62.93,62.85,62.87,415394.0,55.7547,55.7547,55.6839,55.7016,415394.0
2021-11-09 13:30:00,62.86,62.89,62.84,62.85,439166.0,55.6927,55.7193,55.675,55.6839,439166.0
2021-11-09 13:40:00,62.86,62.87,62.81,62.83,481965.0,55.6927,55.7016,55.6484,55.6661,481965.0
2021-11-09 13:50:00,62.82,62.83,62.78,62.81,619852.0,55.6573,55.6661,55.6218,55.6484,619852.0
2021-11-09 14:00:00,62.81,62.84,62.79,62.82,238616.0,55.6484,55.675,55.6307,55.6573,238616.0
2021-11-09 14:10:00,62.82,62.85,62.79,62.85,125112.0,55.6573,55.6839,55.6307,55.6839,125112.0
2021-11-09 14:20:00,62.85,62.9,62.84,62.87,117233.0,55.6839,55.7282,55.675,55.7016,117233.0
2021-11-09 14:30:00,62.87,62.89,62.86,62.89,127135.0,55.7016,55.7193,55.6927,55.7193,127135.0
2021-11-09 14:40:00,62.89,62.9,62.84,62.85,220618.0,55.7193,55.7282,55.675,55.6839,220618.0
2021-11-09 14:50:00,62.85,62.9,62.83,62.89,160184.0,55.6839,55.7282,55.6661,55.7193,160184.0
2021-11-09 15:00:00,62.89,62.9,62.85,62.89,264128.0,55.7193,55.7282,55.6839,55.7193,264128.0
2021-11-09 15:10:00,62.89,62.9,62.84,62.85,151096.0,55.7193,55.7282,55.675,55.6839,151096.0
2021-11-09 15:20:00,62.85,62.89,62.84,62.84,139959.0,55.6839,55.7193,55.675,55.675,139959.0
2021-11-09 15:30:00,62.85,62.9,62.83,62.9,141081.0,55.6839,55.7282,55.6661,55.7282,141081.0
2021-11-09 15:40:00,62.89,62.94,62.88,62.89,396959.0,55.7193,55.7636,55.7104,55.7193,396959.0
2021-11-09 15:50:00,62.89,62.93,62.88,62.88,932832.0,55.7193,55.7547,55.7104,55.7104,932832.0
2021-11-10 09:30:00,62.97,63.14,62.92,63.13,391407.0,55.7902,55.9408,55.7459,55.9319,391407.0
2021-11-10 09:40:00,63.14,63.19,63.1,63.17,181347.0,55.9408,55.9851,55.9054,55.9674,181347.0
2021-11-10 09:50:00,63.16,63.23,63.08,63.23,245358.0,55.9585,56.0205,55.8876,56.0205,245358.0
2021-11-10 10:00:00,63.24,63.24,63.18,63.19,231822.0,56.0294,56.0294,55.9762,55.9851,231822.0
2021-11-10 10:10:00,63.18,63.2,63.1,63.19,109450.0,55.9762,55.994,55.9054,55.9851,109450.0
2021-11-10 10:20:00,63.2,63.22,63.14,63.14,133114.0,55.994,56.0117,55.9408,55.9408,133114.0
2021-11-10 10:30:00,63.14,63.15,63.06,63.13,189420.0,55.9408,55.9497,55.8699,55.9319,189420.0
2021-11-10 10:40:00,63.14,63.17,63.09,63.13,263996.0,55.9408,55.9674,55.8965,55.9319,263996.0
2021-11-10 10:50:00,63.12,63.17,63.11,63.14,235701.0,55.9231,55.9674,55.9142,55.9408,235701.0
2021-11-10 11:00:00,63.14,63.19,63.12,63.14,205682.0,55.9408,55.9851,55.9231,55.9408,205682.0
2021-11-10 11:10:00,63.14,63.19,63.13,63.18,210082.0,55.9408,55.9851,55.9319,55.9762,210082.0
2021-11-10 11:20:00,63.19,63.19,63.1,63.1,221124.0,55.9851,55.9851,55.9054,55.9054,221124.0
2021-11-10 11:30:00,63.11,63.11,63.06,63.09,124765.0,55.9142,55.9142,55.8699,55.8965,124765.0
2021-11-10 11:40:00,63.09,63.14,63.06,63.13,122944.0,55.8965,55.9408,55.8699,55.9319,122944.0
2021-11-10 11:50:00,63.13,63.15,63.09,63.11,171880.0,55.9319,55.9497,55.8965,55.9142,171880.0
2021-11-10 12:00:00,63.11,63.12,63.07,63.08,310552.0,55.9142,55.9231,55.8788,55.8876,310552.0
2021-11-10 12:10:00,63.08,63.1,63.01,63.03,172873.0,55.8876,55.9054,55.8256,55.8433,172873.0
2021-11-10 12:20:00,63.03,63.05,63.01,63.01,113058.0,55.8433,55.8611,55.8256,55.8256,113058.0
2021-11-10 12:30:00,63.02,63.04,63.0,63.01,111041.0,55.8345,55.8522,55.8168,55.8256,111041.0
2021-11-10 12:40:00,63.01,63.02,62.9,62.93,142575.0,55.8256,55.8345,55.7282,55.7547,142575.0
2021-11-10 12:50:00,62.92,63.01,62.92,63.01,146330.0,55.7459,55.8256,55.7459,55.8256,146330.0
2021-11-10 13:00:00,63.01,63.02,62.8,62.84,327582.0,55.8256,55.8345,55.6396,55.675,327582.0
2021-11-10 13:10:00,62.83,62.89,62.77,62.82,123069.0,55.6661,55.7193,55.613,55.6573,123069.0
2021-11-10 13:20:00,62.82,62.86,62.77,62.84,91635.0,55.6573,55.6927,55.613,55.675,91635.0
2021-11-10 13:30:00,62.84,62.87,62.76,62.76,214461.0,55.675,55.7016,55.6041,55.6041,214461.0
2021-11-10 13:40:00,62.77,62.79,62.71,62.71,154926.0,55.613,55.6307,55.5598,55.5598,154926.0
2021-11-10 13:50:00,62.7,62.73,62.66,62.71,160867.0,55.551,55.5776,55.5155,55.5598,160867.0
2021-11-10 14:00:00,62.7,62.72,62.61,62.65,180779.0,55.551,55.5687,55.4712,55.5067,180779.0
2021-11-10 14:10:00,62.65,62.68,62.61,62.63,206495.0,55.5067,55.5333,55.4712,55.489,206495.0
2021-11-10 14:20:00,62.63,62.65,62.53,62.53,144913.0,55.489,55.5067,55.4004,55.4004,144913.0
2021-11-10 14:30:00,62.53,62.58,62.5,62.53,191417.0,55.4004,55.4447,55.3738,55.4004,191417.0
2021-11-10 14:40:00,62.52,62.55,62.44,62.54,169294.0,55.3915,55.4181,55.3206,55.4092,169294.0
2021-11-10 14:50:00,62.54,62.58,62.47,62.48,142277.0,55.4092,55.4447,55.3472,55.3561,142277.0
2021-11-10 15:00:00,62.48,62.59,62.48,62.57,163573.0,55.3561,55.4535,55.3561,55.4358,163573.0
2021-11-10 15:10:00,62.56,62.67,62.56,62.67,150804.0,55.4269,55.5244,55.4269,55.5244,150804.0
2021-11-10 15:20:00,62.67,62.69,62.62,62.64,359697.0,55.5244,55.5421,55.4801,55.4978,359697.0
2021-11-10 15:30:00,62.64,62.66,62.6,62.62,328787.0,55.4978,55.5155,55.4624,55.4801,328787.0
2021-11-10 15:40:00,62.63,62.66,62.58,62.63,697259.0,55.489,55.5155,55.4447,55.489,697259.0
2021-11-10 15:50:00,62.63,62.69,62.61,62.63,1252398.0,55.489,55.5421,55.4712,55.489,1252398.0
2021-11-11 09:30:00,63.4,63.54,63.38,63.43,423929.0,56.1712,56.2952,56.1534,56.1977,423929.0
2021-11-11 09:40:00,63.43,63.57,63.43,63.56,684215.0,56.1977,56.3218,56.1977,56.3129,684215.0
2021-11-11 09:50:00,63.56,63.64,63.52,63.57,280722.0,56.3129,56.3838,56.2775,56.3218,280722.0
2021-11-11 10:00:00,63.57,63.6,63.51,63.56,269481.0,56.3218,56.3484,56.2686,56.3129,269481.0
2021-11-11 10:10:00,63.56,63.66,63.56,63.64,198641.0,56.3129,56.4015,56.3129,56.3838,198641.0
2021-11-11 10:20:00,63.63,63.66,63.5,63.52,777045.0,56.3749,56.4015,56.2598,56.2775,777045.0
2021-11-11 10:30:00,63.52,63.6,63.51,63.58,750590.0,56.2775,56.3484,56.2686,56.3306,750590.0
2021-11-11 10:40:00,63.58,63.7,63.56,63.69,298898.0,56.3306,56.437,56.3129,56.4281,298898.0
2021-11-11 10:50:00,63.68,63.75,63.67,63.74,540296.0,56.4192,56.4813,56.4104,56.4724,540296.0
2021-11-11 11:00:00,63.74,63.78,63.72,63.74,171205.0,56.4724,56.5078,56.4547,56.4724,171205.0
2021-11-11 11:10:00,63.74,63.75,63.71,63.73,205567.0,56.4724,56.4813,56.4458,56.4635,205567.0
2021-11-11 11:20:00,63.74,63.77,63.71,63.74,248352.0,56.4724,56.499,56.4458,56.4724,248352.0
2021-11-11 11:30:00,63.73,63.78,63.7,63.78,225728.0,56.4635,56.5078,56.437,56.5078,225728.0
2021-11-11 11:40:00,63.77,63.78,63.74,63.76,263408.0,56.499,56.5078,56.4724,56.4901,263408.0
2021-11-11 11:50:00,63.76,63.77,63.73,63.75,100673.0,56.4901,56.499,56.4635,56.4813,100673.0
2021-11-11 12:00:00,63.75,63.77,63.7,63.71,153189.0,56.4813,56.499,56.437,56.4458,153189.0
2021-11-11 12:10:00,63.7,63.75,63.67,63.69,59689.0,56.437,56.4813,56.4104,56.4281,59689.0
2021-11-11 12:20:00,63.69,63.71,63.66,63.68,99393.0,56.4281,56.4458,56.4015,56.4192,99393.0
2021-11-11 12:30:00,63.68,63.75,63.68,63.74,75012.0,56.4192,56.4813,56.4192,56.4724,75012.0
2021-11-11 12:40:00,63.73,63.76,63.72,63.73,92137.0,56.4635,56.4901,56.4547,56.4635,92137.0
2021-11-11 12:50:00,63.74,63.75,63.7,63.71,36837.0,56.4724,56.4813,56.437,56.4458,36837.0
2021-11-11 13:00:00,63.71,63.72,63.66,63.67,116739.0,56.4458,56.4547,56.4015,56.4104,116739.0
2021-11-11 13:10:00,63.67,63.69,63.66,63.68,64987.0,56.4104,56.4281,56.4015,56.4192,64987.0
2021-11-11 13:20:00,63.68,63.7,63.64,63.66,97180.0,56.4192,56.437,56.3838,56.4015,97180.0
2021-11-11 13:30:00,63.66,63.68,63.65,63.67,76505.0,56.4015,56.4192,56.3927,56.4104,76505.0
2021-11-11 13:40:00,63.67,63.69,63.64,63.68,96584.0,56.4104,56.4281,56.3838,56.4192,96584.0
2021-11-11 13:50:00,63.68,63.69,63.66,63.68,74086.0,56.4192,56.4281,56.4015,56.4192,74086.0
2021-11-11 14:00:00,63.68,63.68,63.63,63.66,69193.0,56.4192,56.4192,56.3749,56.4015,69193.0
2021-11-11 14:10:00,63.66,63.67,63.64,63.64,87941.0,56.4015,56.4104,56.3838,56.3838,87941.0
2021-11-11 14:20:00,63.65,63.66,63.63,63.65,82460.0,56.3927,56.4015,56.3749,56.3927,82460.0
2021-11-11 14:30:00,63.66,63.68,63.63,63.66,144804.0,56.4015,56.4192,56.3749,56.4015,144804.0
2021-11-11 14:40:00,63.66,63.67,63.64,63.65,76338.0,56.4015,56.4104,56.3838,56.3927,76338.0
2021-11-11 14:50:00,63.65,63.66,63.62,63.63,86116.0,56.3927,56.4015,56.3661,56.3749,86116.0
2021-11-11 15:00:00,63.63,63.64,63.6,63.61,66945.0,56.3749,56.3838,56.3484,56.3572,66945.0
2021-11-11 15:10:00,63.6,63.61,63.55,63.61,119198.0,56.3484,56.3572,56.3041,56.3572,119198.0
2021-11-11 15:20:00,63.6,63.62,63.58,63.61,89868.0,56.3484,56.3661,56.3306,56.3572,89868.0
2021-11-11 15:30:00,63.61,63.62,63.57,63.6,79217.0,56.3572,56.3661,56.3218,56.3484,79217.0
2021-11-11 15:40:00,63.6,63.63,63.58,63.61,175664.0,56.3484,56.3749,56.3306,56.3572,175664.0
2021-11-11 15:50:00,63.61,63.64,63.59,63.64,344394.0,56.3572,56.3838,56.3395,56.3838,344394.0
2021-11-12 09:30:00,63.64,63.7,63.57,63.57,464981.0,56.3838,56.437,56.3218,56.3218,464981.0
2021-11-12 09:40:00,63.57,63.64,63.54,63.55,275797.0,56.3218,56.3838,56.2952,56.3041,275797.0
2021-11-12 09:50:00,63.55,63.64,63.54,63.59,109831.0,56.3041,56.3838,56.2952,56.3395,109831.0
2021-11-12 10:00:00,63.59,63.68,63.59,63.66,168597.0,56.3395,56.4192,56.3395,56.4015,168597.0
2021-11-12 10:10:00,63.66,63.73,63.65,63.73,303668.0,56.4015,56.4635,56.3927,56.4635,303668.0
2021-11-12 10:20:00,63.73,63.75,63.68,63.71,211469.0,56.4635,56.4813,56.4192,56.4458,211469.0
2021-11-12 10:30:00,63.71,63.72,63.65,63.66,382173.0,56.4458,56.4547,56.3927,56.4015,382173.0
2021-11-12 10:40:00,63.66,63.71,63.66,63.71,178926.0,56.4015,56.4458,56.4015,56.4458,178926.0
2021-11-12 10:50:00,63.71,63.76,63.69,63.75,141973.0,56.4458,56.4901,56.4281,56.4813,141973.0
2021-11-12 11:00:00,63.75,63.8,63.73,63.8,363365.0,56.4813,56.5255,56.4635,56.5255,363365.0
2021-11-12 11:10:00,63.8,63.81,63.75,63.81,262441.0,56.5255,56.5344,56.4813,56.5344,262441.0
2021-11-12 11:20:00,63.8,63.83,63.77,63.83,408617.0,56.5255,56.5521,56.499,56.5521,408617.0
2021-11-12 11:30:00,63.83,63.86,63.79,63.85,191683.0,56.5521,56.5787,56.5167,56.5698,191683.0
2021-11-12 11:40:00,63.85,63.86,63.8,63.82,295412.0,56.5698,56.5787,56.5255,56.5433,295412.0
2021-11-12 11:50:00,63.82,63.89,63.81,63.88,287819.0,56.5433,56.6053,56.5344,56.5964,287819.0
2021-11-12 12:00:00,63.88,63.89,63.82,63.83,174990.0,56.5964,56.6053,56.5433,56.5521,174990.0
2021-11-12 12:10:00,63.82,63.86,63.81,63.85,93762.0,56.5433,56.5787,56.5344,56.5698,93762.0
2021-11-12 12:20:00,63.85,63.86,63.8,63.83,207645.0,56.5698,56.5787,56.5255,56.5521,207645.0
2021-11-12 12:30:00,63.83,63.83,63.78,63.81,154866.0,56.5521,56.5521,56.5078,56.5344,154866.0
2021-11-12 12:40:00,63.8,63.84,63.79,63.79,163270.0,56.5255,56.561,56.5167,56.5167,163270.0
2021-11-12 12:50:00,63.79,63.8,63.76,63.78,166487.0,56.5167,56.5255,56.4901,56.5078,166487.0
2021-11-12 13:00:00,63.77,63.78,63.73,63.76,359631.0,56.499,56.5078,56.4635,56.4901,359631.0
2021-11-12 13:10:00,63.76,63.77,63.74,63.77,83649.0,56.4901,56.499,56.4724,56.499,83649.0
2021-11-12 13:20:00,63.77,63.77,63.75,63.76,158194.0,56.499,56.499,56.4813,56.4901,158194.0
2021-11-12 13:30:00,63.77,63.8,63.76,63.8,159976.0,56.499,56.5255,56.4901,56.5255,159976.0
2021-11-12 13:40:00,63.79,63.79,63.75,63.76,272278.0,56.5167,56.5167,56.4813,56.4901,272278.0
2021-11-12 13:50:00,63.77,63.8,63.76,63.8,102097.0,56.499,56.5255,56.4901,56.5255,102097.0
2021-11-12 14:00:00,63.8,63.8,63.77,63.78,145945.0,56.5255,56.5255,56.499,56.5078,145945.0
2021-11-12 14:10:00,63.78,63.81,63.78,63.81,132080.0,56.5078,56.5344,56.5078,56.5344,132080.0
2021-11-12 14:20:00,63.81,63.81,63.77,63.78,138573.0,56.5344,56.5344,56.499,56.5078,138573.0
2021-11-12 14:30:00,63.77,63.78,63.74,63.77,368153.0,56.499,56.5078,56.4724,56.499,368153.0
2021-11-12 14:40:00,63.77,63.78,63.76,63.77,91155.0,56.499,56.5078,56.4901,56.499,91155.0
2021-11-12 14:50:00,63.78,63.79,63.77,63.78,375714.0,56.5078,56.5167,56.499,56.5078,375714.0
2021-11-12 15:00:00,63.78,63.78,63.76,63.78,132024.0,56.5078,56.5078,56.4901,56.5078,132024.0
2021-11-12 15:10:00,63.78,63.8,63.77,63.8,317522.0,56.5078,56.5255,56.499,56.5255,317522.0
2021-11-12 15:20:00,63.79,63.82,63.79,63.8,357945.0,56.5167,56.5433,56.5167,56.5255,357945.0
2021-11-12 15:30:00,63.8,63.82,63.79,63.81,182441.0,56.5255,56.5433,56.5167,56.5344,182441.0
2021-11-12 15:40:00,63.81,63.84,63.79,63.8,281805.0,56.5344,56.561,56.5167,56.5255,281805.0
2021-11-12 15:50:00,63.8,63.83,63.79,63.83,302777.0,56.5255,56.5521,56.5167,56.5521,302777.0
2021-11-15 09:30:00,63.99,64.02,63.82,63.83,441801.0,56.6939,56.7205,56.5433,56.5521,441801.0
2021-11-15 09:40:00,63.83,63.85,63.77,63.78,125561.0,56.5521,56.5698,56.499,56.5078,125561.0
2021-11-15 09:50:00,63.78,63.91,63.75,63.9,120084.0,56.5078,56.623,56.4813,56.6141,120084.0
2021-11-15 10:00:00,63.9,63.9,63.83,63.84,127951.0,56.6141,56.6141,56.5521,56.561,127951.0
2021-11-15 10:10:00,63.83,63.85,63.8,63.82,132150.0,56.5521,56.5698,56.5255,56.5433,132150.0
2021-11-15 10:20:00,63.81,63.85,63.76,63.76,122600.0,56.5344,56.5698,56.4901,56.4901,122600.0
2021-11-15 10:30:00,63.77,63.77,63.72,63.73,113522.0,56.499,56.499,56.4547,56.4635,113522.0
2021-11-15 10:40:00,63.73,63.81,63.71,63.8,118082.0,56.4635,56.5344,56.4458,56.5255,118082.0
2021-11-15 10:50:00,63.8,63.83,63.78,63.79,1635111.0,56.5255,56.5521,56.5078,56.5167,1635111.0
2021-11-15 11:00:00,63.79,63.82,63.78,63.8,149107.0,56.5167,56.5433,56.5078,56.5255,149107.0
2021-11-15 11:10:00,63.8,63.8,63.73,63.74,373914.0,56.5255,56.5255,56.4635,56.4724,373914.0
2021-11-15 11:20:00,63.74,63.76,63.72,63.72,164478.0,56.4724,56.4901,56.4547,56.4547,164478.0
2021-11-15 11:30:00,63.72,63.76,63.7,63.72,273417.0,56.4547,56.4901,56.437,56.4547,273417.0
2021-11-15 11:40:00,63.72,63.73,63.59,63.67,294155.0,56.4547,56.4635,56.3395,56.4104,294155.0
2021-11-15 11:50:00,63.66,63.67,63.61,63.66,201625.0,56.4015,56.4104,56.3572,56.4015,201625.0
2021-11-15 12:00:00,63.66,63.68,63.65,63.67,70171.0,56.4015,56.4192,56.3927,56.4104,70171.0
2021-11-15 12:10:00,63.66,63.68,63.62,63.64,116347.0,56.4015,56.4192,56.3661,56.3838,116347.0
2021-11-15 12:20:00,63.64,63.64,63.59,63.62,346868.0,56.3838,56.3838,56.3395,56.3661,346868.0
2021-11-15 12:30:00,63.62,63.66,63.61,63.65,109926.0,56.3661,56.4015,56.3572,56.3927,109926.0
2021-11-15 12:40:00,63.66,63.67,63.63,63.66,108740.0,56.4015,56.4104,56.3749,56.4015,108740.0
2021-11-15 12:50:00,63.65,63.66,63.64,63.66,29843.0,56.3927,56.4015,56.3838,56.4015,29843.0
2021-11-15 13:00:00,63.65,63.66,63.62,63.64,79928.0,56.3927,56.4015,56.3661,56.3838,79928.0
2021-11-15 13:10:00,63.63,63.66,63.62,63.65,138861.0,56.3749,56.4015,56.3661,56.3927,138861.0
2021-11-15 13:20:00,63.65,63.65,63.61,63.62,318375.0,56.3927,56.3927,56.3572,56.3661,318375.0
2021-11-15 13:30:00,63.62,63.64,63.61,63.64,125724.0,56.3661,56.3838,56.3572,56.3838,125724.0
2021-11-15 13:40:00,63.64,63.66,63.62,63.65,65532.0,56.3838,56.4015,56.3661,56.3927,65532.0
2021-11-15 13:50:00,63.65,63.65,63.63,63.64,113586.0,56.3927,56.3927,56.3749,56.3838,113586.0
2021-11-15 14:00:00,63.64,63.66,63.63,63.66,105506.0,56.3838,56.4015,56.3749,56.4015,105506.0
2021-11-15 14:10:00,63.66,63.67,63.64,63.66,62816.0,56.4015,56.4104,56.3838,56.4015,62816.0
2021-11-15 14:20:00,63.66,63.68,63.64,63.67,201927.0,56.4015,56.4192,56.3838,56.4104,201927.0
2021-11-15 14:30:00,63.68,63.72,63.66,63.72,343017.0,56.4192,56.4547,56.4015,56.4547,343017.0
2021-11-15 14:40:00,63.72,63.76,63.71,63.75,216070.0,56.4547,56.4901,56.4458,56.4813,216070.0
2021-11-15 14:50:00,63.75,63.76,63.72,63.73,112773.0,56.4813,56.4901,56.4547,56.4635,112773.0
2021-11-15 15:00:00,63.73,63.74,63.69,63.71,237933.0,56.4635,56.4724,56.4281,56.4458,237933.0
2021-11-15 15:10:00,63.71,63.76,63.7,63.74,168432.0,56.4458,56.4901,56.437,56.4724,168432.0
2021-11-15 15:20:00,63.74,63.76,63.72,63.74,144645.0,56.4724,56.4901,56.4547,56.4724,144645.0
2021-11-15 15:30:00,63.74,63.75,63.69,63.71,271732.0,56.4724,56.4813,56.4281,56.4458,271732.0
2021-11-15 15:40:00,63.71,63.72,63.65,63.66,600169.0,56.4458,56.4547,56.3927,56.4015,600169.0
2021-11-15 15:50:00,63.66,63.67,63.6,63.65,1329978.0,56.4015,56.4104,56.3484,56.3927,1329978.0
2021-11-16 09:30:00,63.71,63.8,63.64,63.72,625302.0,56.4458,56.5255,56.3838,56.4547,625302.0
2021-11-16 09:40:00,63.72,63.75,63.65,63.67,464262.0,56.4547,56.4813,56.3927,56.4104,464262.0
2021-11-16 09:50:00,63.67,63.67,63.58,63.58,235951.0,56.4104,56.4104,56.3306,56.3306,235951.0
2021-11-16 10:00:00,63.58,63.62,63.54,63.57,160428.0,56.3306,56.3661,56.2952,56.3218,160428.0
2021-11-16 10:10:00,63.56,63.6,63.53,63.57,254276.0,56.3129,56.3484,56.2863,56.3218,254276.0
2021-11-16 10:20:00,63.56,63.57,63.52,63.52,146997.0,56.3129,56.3218,56.2775,56.2775,146997.0
2021-11-16 10:30:00,63.52,63.58,63.51,63.56,2998210.0,56.2775,56.3306,56.2686,56.3129,2998210.0
2021-11-16 10:40:00,63.55,63.56,63.46,63.48,229270.0,56.3041,56.3129,56.2243,56.242,229270.0
2021-11-16 10:50:00,63.47,63.5,63.45,63.5,171045.0,56.2332,56.2598,56.2155,56.2598,171045.0
2021-11-16 11:00:00,63.51,63.58,63.5,63.58,265057.0,56.2686,56.3306,56.2598,56.3306,265057.0
2021-11-16 11:10:00,63.58,63.69,63.57,63.64,189146.0,56.3306,56.4281,56.3218,56.3838,189146.0
2021-11-16 11:20:00,63.65,63.67,63.63,63.65,141795.0,56.3927,56.4104,56.3749,56.3927,141795.0
2021-11-16 11:30:00,63.66,63.69,63.63,63.64,163156.0,56.4015,56.4281,56.3749,56.3838,163156.0
2021-11-16 11:40:00,63.64,63.66,63.62,63.64,108280.0,56.3838,56.4015,56.3661,56.3838,108280.0
2021-11-16 11:50:00,63.63,63.68,63.63,63.68,61323.0,56.3749,56.4192,56.3749,56.4192,61323.0
2021-11-16 12:00:00,63.67,63.71,63.65,63.71,93385.0,56.4104,56.4458,56.3927,56.4458,93385.0
2021-11-16 12:10:00,63.7,63.73,63.66,63.67,498741.0,56.437,56.4635,56.4015,56.4104,498741.0
2021-11-16 12:20:00,63.66,63.68,63.63,63.67,233272.0,56.4015,56.4192,56.3749,56.4104,233272.0
2021-11-16 12:30:00,63.67,63.68,63.64,63.68,122760.0,56.4104,56.4192,56.3838,56.4192,122760.0
2021-11-16 12:40:00,63.67,63.71,63.67,63.71,122035.0,56.4104,56.4458,56.4104,56.4458,122035.0
2021-11-16 12:50:00,63.7,63.72,63.69,63.72,63458.0,56.437,56.4547,56.4281,56.4547,63458.0
2021-11-16 13:00:00,63.73,63.75,63.7,63.71,130448.0,56.4635,56.4813,56.437,56.4458,130448.0
2021-11-16 13:10:00,63.72,63.73,63.69,63.7,85561.0,56.4547,56.4635,56.4281,56.437,85561.0
2021-11-16 13:20:00,63.7,63.73,63.69,63.71,86778.0,56.437,56.4635,56.4281,56.4458,86778.0
2021-11-16 13:30:00,63.71,63.71,63.67,63.68,45810.0,56.4458,56.4458,56.4104,56.4192,45810.0
2021-11-16 13:40:00,63.67,63.67,63.65,63.66,75510.0,56.4104,56.4104,56.3927,56.4015,75510.0
2021-11-16 13:50:00,63.67,63.67,63.64,63.66,131411.0,56.4104,56.4104,56.3838,56.4015,131411.0
2021-11-16 14:00:00,63.66,63.7,63.64,63.7,162352.0,56.4015,56.437,56.3838,56.437,162352.0
2021-11-16 14:10:00,63.7,63.72,63.68,63.7,144559.0,56.437,56.4547,56.4192,56.437,144559.0
2021-11-16 14:20:00,63.7,63.73,63.68,63.73,340275.0,56.437,56.4635,56.4192,56.4635,340275.0
2021-11-16 14:30:00,63.73,63.74,63.68,63.69,102028.0,56.4635,56.4724,56.4192,56.4281,102028.0
2021-11-16 14:40:00,63.69,63.7,63.66,63.66,191310.0,56.4281,56.437,56.4015,56.4015,191310.0
2021-11-16 14:50:00,63.67,63.69,63.66,63.68,135390.0,56.4104,56.4281,56.4015,56.4192,135390.0
2021-11-16 15:00:00,63.68,63.69,63.66,63.67,56867.0,56.4192,56.4281,56.4015,56.4104,56867.0
2021-11-16 15:10:00,63.67,63.68,63.64,63.68,171502.0,56.4104,56.4192,56.3838,56.4192,171502.0
2021-11-16 15:20:00,63.68,63.7,63.67,63.68,75258.0,56.4192,56.437,56.4104,56.4192,75258.0
2021-11-16 15:30:00,63.68,63.7,63.64,63.64,154741.0,56.4192,56.437,56.3838,56.3838,154741.0
2021-11-16 15:40:00,63.64,63.67,63.63,63.64,173672.0,56.3838,56.4104,56.3749,56.3838,173672.0
2021-11-16 15:50:00,63.64,63.68,63.62,63.66,443071.0,56.3838,56.4192,56.3661,56.4015,443071.0
2021-11-17 09:30:00,63.71,63.73,63.49,63.53,276828.0,56.4458,56.4635,56.2509,56.2863,276828.0
2021-11-17 09:40:00,63.53,63.6,63.5,63.54,1924688.0,56.2863,56.3484,56.2598,56.2952,1924688.0
2021-11-17 09:50:00,63.54,63.55,63.38,63.4,196777.0,56.2952,56.3041,56.1534,56.1712,196777.0
2021-11-17 10:00:00,63.39,63.47,63.38,63.44,233214.0,56.1623,56.2332,56.1534,56.2066,233214.0
2021-11-17 10:10:00,63.45,63.46,63.38,63.39,108156.0,56.2155,56.2243,56.1534,56.1623,108156.0
2021-11-17 10:20:00,63.39,63.43,63.33,63.38,108749.0,56.1623,56.1977,56.1091,56.1534,108749.0
2021-11-17 10:30:00,63.39,63.45,63.38,63.45,152103.0,56.1623,56.2155,56.1534,56.2155,152103.0
2021-11-17 10:40:00,63.45,63.46,63.38,63.4,145186.0,56.2155,56.2243,56.1534,56.1712,145186.0
2021-11-17 10:50:00,63.4,63.42,63.38,63.4,144096.0,56.1712,56.1889,56.1534,56.1712,144096.0
2021-11-17 11:00:00,63.39,63.41,63.36,63.39,140580.0,56.1623,56.18,56.1357,56.1623,140580.0
2021-11-17 11:10:00,63.39,63.4,63.35,63.37,83040.0,56.1623,56.1712,56.1269,56.1446,83040.0
2021-11-17 11:20:00,63.37,63.37,63.31,63.35,200339.0,56.1446,56.1446,56.0914,56.1269,200339.0
2021-11-17 11:30:00,63.34,63.4,63.34,63.4,72231.0,56.118,56.1712,56.118,56.1712,72231.0
2021-11-17 11:40:00,63.4,63.42,63.38,63.39,150659.0,56.1712,56.1889,56.1534,56.1623,150659.0
2021-11-17 11:50:00,63.39,63.44,63.38,63.43,110395.0,56.1623,56.2066,56.1534,56.1977,110395.0
2021-11-17 12:00:00,63.43,63.45,63.35,63.36,96518.0,56.1977,56.2155,56.1269,56.1357,96518.0
2021-11-17 12:10:00,63.36,63.37,63.3,63.3,134013.0,56.1357,56.1446,56.0826,56.0826,134013.0
2021-11-17 12:20:00,63.31,63.31,63.23,63.23,298361.0,56.0914,56.0914,56.0205,56.0205,298361.0
2021-11-17 12:30:00,63.23,63.27,63.2,63.27,104347.0,56.0205,56.056,55.994,56.056,104347.0
2021-11-17 12:40:00,63.27,63.28,63.23,63.24,100171.0,56.056,56.0648,56.0205,56.0294,100171.0
2021-11-17 12:50:00,63.24,63.25,63.19,63.2,120213.0,56.0294,56.0383,55.9851,55.994,120213.0
2021-11-17 13:00:00,63.2,63.22,63.17,63.19,189357.0,55.994,56.0117,55.9674,55.9851,189357.0
2021-11-17 13:10:00,63.19,63.21,63.15,63.21,2881773.0,55.9851,56.0028,55.9497,56.0028,2881773.0
2021-11-17 13:20:00,63.21,63.28,63.2,63.28,261577.0,56.0028,56.0648,55.994,56.0648,261577.0
2021-11-17 13:30:00,63.28,63.29,63.25,63.26,149929.0,56.0648,56.0737,56.0383,56.0471,149929.0
2021-11-17 13:40:00,63.27,63.29,63.25,63.26,205218.0,56.056,56.0737,56.0383,56.0471,205218.0
2021-11-17 13:50:00,63.26,63.29,63.26,63.27,119832.0,56.0471,56.0737,56.0471,56.056,119832.0
2021-11-17 14:00:00,63.27,63.28,63.24,63.28,214656.0,56.056,56.0648,56.0294,56.0648,214656.0
2021-11-17 14:10:00,63.27,63.28,63.23,63.25,139375.0,56.056,56.0648,56.0205,56.0383,139375.0
2021-11-17 14:20:00,63.25,63.27,63.22,63.26,129786.0,56.0383,56.056,56.0117,56.0471,129786.0
2021-11-17 14:30:00,63.25,63.3,63.25,63.25,83232.0,56.0383,56.0826,56.0383,56.0383,83232.0
2021-11-17 14:40:00,63.26,63.28,63.24,63.28,59038.0,56.0471,56.0648,56.0294,56.0648,59038.0
2021-11-17 14:50:00,63.28,63.3,63.24,63.3,194236.0,56.0648,56.0826,56.0294,56.0826,194236.0
2021-11-17 15:00:00,63.3,63.3,63.22,63.26,537600.0,56.0826,56.0826,56.0117,56.0471,537600.0
2021-11-17 15:10:00,63.26,63.32,63.25,63.3,238510.0,56.0471,56.1003,56.0383,56.0826,238510.0
2021-11-17 15:20:00,63.3,63.32,63.29,63.29,124160.0,56.0826,56.1003,56.0737,56.0737,124160.0
2021-11-17 15:30:00,63.29,63.32,63.29,63.3,149891.0,56.0737,56.1003,56.0737,56.0826,149891.0
2021-11-17 15:40:00,63.3,63.37,63.3,63.33,946634.0,56.0826,56.1446,56.0826,56.1091,946634.0
2021-11-17 15:50:00,63.33,63.35,63.32,63.33,828125.0,56.1091,56.1269,56.1003,56.1091,828125.0
2021-11-18 09:30:00,62.78,62.78,62.56,62.66,971354.0,55.6218,55.6218,55.4269,55.5155,971354.0
2021-11-18 09:40:00,62.66,62.77,62.66,62.7,689245.0,55.5155,55.613,55.5155,55.551,689245.0
2021-11-18 09:50:00,62.7,62.71,62.56,62.59,337667.0,55.551,55.5598,55.4269,55.4535,337667.0
2021-11-18 10:00:00,62.59,62.6,62.48,62.49,132139.0,55.4535,55.4624,55.3561,55.3649,132139.0
2021-11-18 10:10:00,62.48,62.48,62.35,62.36,407383.0,55.3561,55.3561,55.2409,55.2497,407383.0
2021-11-18 10:20:00,62.36,62.45,62.34,62.41,423974.0,55.2497,55.3295,55.232,55.294,423974.0
2021-11-18 10:30:00,62.42,62.52,62.41,62.47,254298.0,55.3029,55.3915,55.294,55.3472,254298.0
2021-11-18 10:40:00,62.47,62.51,62.42,62.5,164742.0,55.3472,55.3826,55.3029,55.3738,164742.0
2021-11-18 10:50:00,62.5,62.55,62.48,62.54,183764.0,55.3738,55.4181,55.3561,55.4092,183764.0
2021-11-18 11:00:00,62.55,62.56,62.46,62.5,326713.0,55.4181,55.4269,55.3383,55.3738,326713.0
2021-11-18 11:10:00,62.5,62.59,62.49,62.58,126210.0,55.3738,55.4535,55.3649,55.4447,126210.0
2021-11-18 11:20:00,62.59,62.62,62.58,62.61,563371.0,55.4535,55.4801,55.4447,55.4712,563371.0
2021-11-18 11:30:00,62.61,62.73,62.61,62.71,466333.0,55.4712,55.5776,55.4712,55.5598,466333.0
2021-11-18 11:40:00,62.72,62.74,62.69,62.72,156176.0,55.5687,55.5864,55.5421,55.5687,156176.0
2021-11-18 11:50:00,62.71,62.72,62.67,62.7,92198.0,55.5598,55.5687,55.5244,55.551,92198.0
2021-11-18 12:00:00,62.7,62.77,62.69,62.73,108302.0,55.551,55.613,55.5421,55.5776,108302.0
2021-11-18 12:10:00,62.74,62.78,62.73,62.77,78274.0,55.5864,55.6218,55.5776,55.613,78274.0
2021-11-18 12:20:00,62.77,62.77,62.74,62.77,72760.0,55.613,55.613,55.5864,55.613,72760.0
2021-11-18 12:30:00,62.77,62.77,62.71,62.73,63624.0,55.613,55.613,55.5598,55.5776,63624.0
2021-11-18 12:40:00,62.74,62.74,62.66,62.66,148541.0,55.5864,55.5864,55.5155,55.5155,148541.0
2021-11-18 12:50:00,62.66,62.67,62.61,62.62,128769.0,55.5155,55.5244,55.4712,55.4801,128769.0
2021-11-18 13:00:00,62.62,62.67,62.6,62.62,252622.0,55.4801,55.5244,55.4624,55.4801,252622.0
2021-11-18 13:10:00,62.62,62.65,62.59,62.6,96206.0,55.4801,55.5067,55.4535,55.4624,96206.0
2021-11-18 13:20:00,62.6,62.61,62.55,62.57,158566.0,55.4624,55.4712,55.4181,55.4358,158566.0
2021-11-18 13:30:00,62.57,62.61,62.56,62.58,89331.0,55.4358,55.4712,55.4269,55.4447,89331.0
2021-11-18 13:40:00,62.58,62.62,62.56,62.62,70275.0,55.4447,55.4801,55.4269,55.4801,70275.0
2021-11-18 13:50:00,62.62,62.62,62.56,62.57,239535.0,55.4801,55.4801,55.4269,55.4358,239535.0
2021-11-18 14:00:00,62.56,62.6,62.53,62.56,179310.0,55.4269,55.4624,55.4004,55.4269,179310.0
2021-11-18 14:10:00,62.57,62.57,62.54,62.56,126932.0,55.4358,55.4358,55.4092,55.4269,126932.0
2021-11-18 14:20:00,62.56,62.58,62.51,62.54,258782.0,55.4269,55.4447,55.3826,55.4092,258782.0
2021-11-18 14:30:00,62.54,62.57,62.51,62.57,158449.0,55.4092,55.4358,55.3826,55.4358,158449.0
2021-11-18 14:40:00,62.57,62.57,62.54,62.57,153191.0,55.4358,55.4358,55.4092,55.4358,153191.0
2021-11-18 14:50:00,62.57,62.62,62.56,62.62,306104.0,55.4358,55.4801,55.4269,55.4801,306104.0
2021-11-18 15:00:00,62.61,62.63,62.59,62.63,117356.0,55.4712,55.489,55.4535,55.489,117356.0
2021-11-18 15:10:00,62.62,62.63,62.59,62.63,68471.0,55.4801,55.489,55.4535,55.489,68471.0
2021-11-18 15:20:00,62.63,62.68,62.61,62.68,98580.0,55.489,55.5333,55.4712,55.5333,98580.0
2021-11-18 15:30:00,62.68,62.69,62.63,62.66,112965.0,55.5333,55.5421,55.489,55.5155,112965.0
2021-11-18 15:40:00,62.66,62.66,62.61,62.63,364374.0,55.5155,55.5155,55.4712,55.489,364374.0
2021-11-18 15:50:00,62.62,62.66,62.61,62.63,523624.0,55.4801,55.5155,55.4712,55.489,523624.0
2021-11-19 09:30:00,62.73,62.79,62.64,62.74,552423.0,55.5776,55.6307,55.4978,55.5864,552423.0
2021-11-19 09:40:00,62.75,62.89,62.72,62.83,303363.0,55.5953,55.7193,55.5687,55.6661,303363.0
2021-11-19 09:50:00,62.84,62.86,62.69,62.77,173134.0,55.675,55.6927,55.5421,55.613,173134.0
2021-11-19 10:00:00,62.77,62.77,62.63,62.69,265903.0,55.613,55.613,55.489,55.5421,265903.0
2021-11-19 10:10:00,62.69,62.73,62.64,62.73,373816.0,55.5421,55.5776,55.4978,55.5776,373816.0
2021-11-19 10:20:00,62.73,62.75,62.62,62.68,206675.0,55.5776,55.5953,55.4801,55.5333,206675.0
2021-11-19 10:30:00,62.68,62.75,62.66,62.73,149353.0,55.5333,55.5953,55.5155,55.5776,149353.0
2021-11-19 10:40:00,62.74,62.78,62.68,62.7,275530.0,55.5864,55.6218,55.5333,55.551,275530.0
2021-11-19 10:50:00,62.7,62.71,62.64,62.66,183809.0,55.551,55.5598,55.4978,55.5155,183809.0
2021-11-19 11:00:00,62.66,62.67,62.64,62.64,120177.0,55.5155,55.5244,55.4978,55.4978,120177.0
2021-11-19 11:10:00,62.65,62.69,62.63,62.66,124055.0,55.5067,55.5421,55.489,55.5155,124055.0
2021-11-19 11:20:00,62.67,62.71,62.65,62.7,147618.0,55.5244,55.5598,55.5067,55.551,147618.0
2021-11-19 11:30:00,62.7,62.72,62.68,62.71,791826.0,55.551,55.5687,55.5333,55.5598,791826.0
2021-11-19 11:40:00,62.7,62.72,62.68,62.69,75303.0,55.551,55.5687,55.5333,55.5421,75303.0
2021-11-19 11:50:00,62.69,62.7,62.68,62.7,353539.0,55.5421,55.551,55.5333,55.551,353539.0
2021-11-19 12:00:00,62.7,62.72,62.69,62.7,259578.0,55.551,55.5687,55.5421,55.551,259578.0
2021-11-19 12:10:00,62.71,62.72,62.68,62.69,75962.0,55.5598,55.5687,55.5333,55.5421,75962.0
2021-11-19 12:20:00,62.69,62.71,62.68,62.7,112393.0,55.5421,55.5598,55.5333,55.551,112393.0
2021-11-19 12:30:00,62.7,62.75,62.66,62.67,212123.0,55.551,55.5953,55.5155,55.5244,212123.0
2021-11-19 12:40:00,62.66,62.66,62.57,62.61,292608.0,55.5155,55.5155,55.4358,55.4712,292608.0
2021-11-19 12:50:00,62.6,62.66,62.6,62.64,142642.0,55.4624,55.5155,55.4624,55.4978,142642.0
2021-11-19 13:00:00,62.64,62.64,62.6,62.64,94753.0,55.4978,55.4978,55.4624,55.4978,94753.0
2021-11-19 13:10:00,62.64,62.66,62.6,62.64,221778.0,55.4978,55.5155,55.4624,55.4978,221778.0
2021-11-19 13:20:00,62.64,62.64,62.57,62.58,202418.0,55.4978,55.4978,55.4358,55.4447,202418.0
2021-11-19 13:30:00,62.57,62.6,62.52,62.54,151773.0,55.4358,55.4624,55.3915,55.4092,151773.0
2021-11-19 13:40:00,62.53,62.56,62.51,62.52,119123.0,55.4004,55.4269,55.3826,55.3915,119123.0
2021-11-19 13:50:00,62.53,62.56,62.49,62.5,252453.0,55.4004,55.4269,55.3649,55.3738,252453.0
2021-11-19 14:00:00,62.51,62.54,62.51,62.54,60097.0,55.3826,55.4092,55.3826,55.4092,60097.0
2021-11-19 14:10:00,62.54,62.57,62.52,62.55,109965.0,55.4092,55.4358,55.3915,55.4181,109965.0
2021-11-19 14:20:00,62.55,62.57,62.55,62.55,43325.0,55.4181,55.4358,55.4181,55.4181,43325.0
2021-11-19 14:30:00,62.55,62.57,62.51,62.55,215637.0,55.4181,55.4358,55.3826,55.4181,215637.0
2021-11-19 14:40:00,62.55,62.6,62.54,62.59,96297.0,55.4181,55.4624,55.4092,55.4535,96297.0
2021-11-19 14:50:00,62.59,62.61,62.57,62.59,128760.0,55.4535,55.4712,55.4358,55.4535,128760.0
2021-11-19 15:00:00,62.59,62.59,62.55,62.56,89210.0,55.4535,55.4535,55.4181,55.4269,89210.0
2021-11-19 15:10:00,62.57,62.57,62.51,62.54,278453.0,55.4358,55.4358,55.3826,55.4092,278453.0
2021-11-19 15:20:00,62.55,62.55,62.51,62.51,387982.0,55.4181,55.4181,55.3826,55.3826,387982.0
2021-11-19 15:30:00,62.51,62.54,62.51,62.52,586875.0,55.3826,55.4092,55.3826,55.3915,586875.0
2021-11-19 15:40:00,62.52,62.54,62.5,62.54,376666.0,55.3915,55.4092,55.3738,55.4092,376666.0
2021-11-19 15:50:00,62.54,62.55,62.51,62.54,660663.0,55.4092,55.4181,55.3826,55.4092,660663.0
2021-11-22 09:30:00,62.43,62.51,62.4,62.49,314705.0,55.3118,55.3826,55.2852,55.3649,314705.0
2021-11-22 09:40:00,62.5,62.59,62.44,62.59,334142.0,55.3738,55.4535,55.3206,55.4535,334142.0
2021-11-22 09:50:00,62.59,62.59,62.45,62.49,582213.0,55.4535,55.4535,55.3295,55.3649,582213.0
2021-11-22 10:00:00,62.49,62.54,62.46,62.48,354710.0,55.3649,55.4092,55.3383,55.3561,354710.0
2021-11-22 10:10:00,62.49,62.54,62.45,62.52,347184.0,55.3649,55.4092,55.3295,55.3915,347184.0
2021-11-22 10:20:00,62.51,62.54,62.45,62.46,123210.0,55.3826,55.4092,55.3295,55.3383,123210.0
2021-11-22 10:30:00,62.47,62.5,62.45,62.46,185717.0,55.3472,55.3738,55.3295,55.3383,185717.0
2021-11-22 10:40:00,62.46,62.51,62.45,62.48,359333.0,55.3383,55.3826,55.3295,55.3561,359333.0
2021-11-22 10:50:00,62.48,62.5,62.43,62.45,289996.0,55.3561,55.3738,55.3118,55.3295,289996.0
2021-11-22 11:00:00,62.45,62.48,62.4,62.41,177756.0,55.3295,55.3561,55.2852,55.294,177756.0
2021-11-22 11:10:00,62.41,62.44,62.36,62.36,295091.0,55.294,55.3206,55.2497,55.2497,295091.0
2021-11-22 11:20:00,62.36,62.4,62.31,62.33,281219.0,55.2497,55.2852,55.2054,55.2232,281219.0
2021-11-22 11:30:00,62.33,62.34,62.27,62.28,151515.0,55.2232,55.232,55.17,55.1789,151515.0
2021-11-22 11:40:00,62.27,62.27,62.17,62.17,171232.0,55.17,55.17,55.0814,55.0814,171232.0
2021-11-22 11:50:00,62.17,62.18,62.02,62.09,257757.0,55.0814,55.0903,54.9485,55.0105,257757.0
2021-11-22 12:00:00,62.08,62.13,62.04,62.06,363297.0,55.0017,55.046,54.9662,54.9839,363297.0
2021-11-22 12:10:00,62.05,62.1,62.04,62.07,180120.0,54.9751,55.0194,54.9662,54.9928,180120.0
2021-11-22 12:20:00,62.08,62.14,62.05,62.14,161334.0,55.0017,55.0548,54.9751,55.0548,161334.0
2021-11-22 12:30:00,62.13,62.21,62.12,62.19,178945.0,55.046,55.1168,55.0371,55.0991,178945.0
2021-11-22 12:40:00,62.19,62.22,62.18,62.21,147331.0,55.0991,55.1257,55.0903,55.1168,147331.0
2021-11-22 12:50:00,62.21,62.22,62.14,62.17,153298.0,55.1168,55.1257,55.0548,55.0814,153298.0
2021-11-22 13:00:00,62.17,62.18,62.13,62.14,298350.0,55.0814,55.0903,55.046,55.0548,298350.0
2021-11-22 13:10:00,62.15,62.2,62.15,62.19,207295.0,55.0637,55.108,55.0637,55.0991,207295.0
2021-11-22 13:20:00,62.19,62.22,62.17,62.2,115654.0,55.0991,55.1257,55.0814,55.108,115654.0
2021-11-22 13:30:00,62.2,62.22,62.19,62.2,106217.0,55.108,55.1257,55.0991,55.108,106217.0
2021-11-22 13:40:00,62.2,62.2,62.16,62.17,89045.0,55.108,55.108,55.0725,55.0814,89045.0
2021-11-22 13:50:00,62.17,62.18,62.14,62.15,86497.0,55.0814,55.0903,55.0548,55.0637,86497.0
2021-11-22 14:00:00,62.15,62.22,62.14,62.2,167216.0,55.0637,55.1257,55.0548,55.108,167216.0
2021-11-22 14:10:00,62.21,62.23,62.19,62.2,188379.0,55.1168,55.1346,55.0991,55.108,188379.0
2021-11-22 14:20:00,62.21,62.22,62.18,62.21,92421.0,55.1168,55.1257,55.0903,55.1168,92421.0
2021-11-22 14:30:00,62.2,62.24,62.19,62.24,258921.0,55.108,55.1434,55.0991,55.1434,258921.0
2021-11-22 14:40:00,62.23,62.28,62.23,62.26,165700.0,55.1346,55.1789,55.1346,55.1611,165700.0
2021-11-22 14:50:00,62.25,62.27,62.25,62.26,107604.0,55.1523,55.17,55.1523,55.1611,107604.0
2021-11-22 15:00:00,62.26,62.31,62.24,62.3,145917.0,55.1611,55.2054,55.1434,55.1966,145917.0
2021-11-22 15:10:00,62.3,62.32,62.25,62.25,186958.0,55.1966,55.2143,55.1523,55.1523,186958.0
2021-11-22 15:20:00,62.25,62.28,62.23,62.24,110433.0,55.1523,55.1789,55.1346,55.1434,110433.0
2021-11-22 15:30:00,62.24,62.27,62.22,62.22,287855.0,55.1434,55.17,55.1257,55.1257,287855.0
2021-11-22 15:40:00,62.22,62.23,62.15,62.16,182979.0,55.1257,55.1346,55.0637,55.0725,182979.0
2021-11-22 15:50:00,62.15,62.16,62.02,62.02,857477.0,55.0637,55.0725,54.9485,54.9485,857477.0
2021-11-23 09:30:00,62.04,62.1,61.95,62.04,1008664.0,54.9662,55.0194,54.8865,54.9662,1008664.0
2021-11-23 09:40:00,62.04,62.27,62.03,62.23,389736.0,54.9662,55.17,54.9574,55.1346,389736.0
2021-11-23 09:50:00,62.23,62.27,62.18,62.2,215881.0,55.1346,55.17,55.0903,55.108,215881.0
2021-11-23 10:00:00,62.2,62.21,62.03,62.06,340932.0,55.108,55.1168,54.9574,54.9839,340932.0
2021-11-23 10:10:00,62.06,62.1,61.99,62.07,213659.0,54.9839,55.0194,54.9219,54.9928,213659.0
2021-11-23 10:20:00,62.07,62.07,61.92,61.94,342538.0,54.9928,54.9928,54.8599,54.8776,342538.0
2021-11-23 10:30:00,61.93,61.99,61.86,61.88,380128.0,54.8688,54.9219,54.8067,54.8245,380128.0
2021-11-23 10:40:00,61.88,61.96,61.85,61.89,366584.0,54.8245,54.8953,54.7979,54.8333,366584.0
2021-11-23 10:50:00,61.9,61.93,61.77,61.78,252535.0,54.8422,54.8688,54.727,54.7359,252535.0
2021-11-23 11:00:00,61.78,61.8,61.71,61.78,228200.0,54.7359,54.7536,54.6739,54.7359,228200.0
2021-11-23 11:10:00,61.78,61.93,61.78,61.88,423447.0,54.7359,54.8688,54.7359,54.8245,423447.0
2021-11-23 11:20:00,61.87,61.94,61.85,61.88,242320.0,54.8156,54.8776,54.7979,54.8245,242320.0
2021-11-23 11:30:00,61.88,61.95,61.83,61.91,269574.0,54.8245,54.8865,54.7802,54.851,269574.0
2021-11-23 11:40:00,61.9,61.95,61.85,61.93,378196.0,54.8422,54.8865,54.7979,54.8688,378196.0
2021-11-23 11:50:00,61.93,61.96,61.86,61.91,243661.0,54.8688,54.8953,54.8067,54.851,243661.0
2021-11-23 12:00:00,61.91,61.94,61.84,61.88,242934.0,54.851,54.8776,54.789,54.8245,242934.0
2021-11-23 12:10:00,61.89,61.93,61.86,61.92,189854.0,54.8333,54.8688,54.8067,54.8599,189854.0
2021-11-23 12:20:00,61.91,62.0,61.91,61.99,177536.0,54.851,54.9308,54.851,54.9219,177536.0
2021-11-23 12:30:00,61.99,62.02,61.99,62.0,125933.0,54.9219,54.9485,54.9219,54.9308,125933.0
2021-11-23 12:40:00,62.0,62.01,61.92,61.93,98148.0,54.9308,54.9396,54.8599,54.8688,98148.0
2021-11-23 12:50:00,61.93,61.95,61.87,61.88,129213.0,54.8688,54.8865,54.8156,54.8245,129213.0
2021-11-23 13:00:00,61.89,61.96,61.87,61.94,364895.0,54.8333,54.8953,54.8156,54.8776,364895.0
2021-11-23 13:10:00,61.93,61.95,61.87,61.87,131220.0,54.8688,54.8865,54.8156,54.8156,131220.0
2021-11-23 13:20:00,61.88,61.92,61.86,61.87,136841.0,54.8245,54.8599,54.8067,54.8156,136841.0
2021-11-23 13:30:00,61.87,61.87,61.8,61.83,374478.0,54.8156,54.8156,54.7536,54.7802,374478.0
2021-11-23 13:40:00,61.84,61.95,61.83,61.91,170885.0,54.789,54.8865,54.7802,54.851,170885.0
2021-11-23 13:50:00,61.91,62.0,61.9,61.92,297579.0,54.851,54.9308,54.8422,54.8599,297579.0
2021-11-23 14:00:00,61.93,61.96,61.89,61.91,256498.0,54.8688,54.8953,54.8333,54.851,256498.0
2021-11-23 14:10:00,61.91,61.91,61.82,61.83,372370.0,54.851,54.851,54.7713,54.7802,372370.0
2021-11-23 14:20:00,61.83,61.9,61.83,61.88,330338.0,54.7802,54.8422,54.7802,54.8245,330338.0
2021-11-23 14:30:00,61.87,61.91,61.82,61.89,213840.0,54.8156,54.851,54.7713,54.8333,213840.0
2021-11-23 14:40:00,61.89,61.95,61.87,61.95,403301.0,54.8333,54.8865,54.8156,54.8865,403301.0
2021-11-23 14:50:00,61.94,61.98,61.9,61.94,501114.0,54.8776,54.9131,54.8422,54.8776,501114.0
2021-11-23 15:00:00,61.94,61.97,61.9,61.96,359941.0,54.8776,54.9042,54.8422,54.8953,359941.0
2021-11-23 15:10:00,61.96,61.98,61.92,61.93,204790.0,54.8953,54.9131,54.8599,54.8688,204790.0
2021-11-23 15:20:00,61.93,61.97,61.91,61.93,173310.0,54.8688,54.9042,54.851,54.8688,173310.0
2021-11-23 15:30:00,61.93,62.04,61.93,62.03,616438.0,54.8688,54.9662,54.8688,54.9574,616438.0
2021-11-23 15:40:00,62.04,62.05,61.97,62.0,314406.0,54.9662,54.9751,54.9042,54.9308,314406.0
2021-11-23 15:50:00,62.0,62.06,61.98,61.98,768447.0,54.9308,54.9839,54.9131,54.9131,768447.0
2021-11-24 09:30:00,61.64,61.67,61.5,61.56,855883.0,54.6118,54.6384,54.4878,54.541,855883.0
2021-11-24 09:40:00,61.56,61.62,61.49,61.56,303326.0,54.541,54.5941,54.4789,54.541,303326.0
2021-11-24 09:50:00,61.55,61.67,61.54,61.66,382453.0,54.5321,54.6384,54.5232,54.6296,382453.0
2021-11-24 10:00:00,61.66,61.74,61.6,61.6,548406.0,54.6296,54.7004,54.5764,54.5764,548406.0
2021-11-24 10:10:00,61.61,61.68,61.57,61.67,206684.0,54.5853,54.6473,54.5498,54.6384,206684.0
2021-11-24 10:20:00,61.67,61.74,61.64,61.71,193975.0,54.6384,54.7004,54.6118,54.6739,193975.0
2021-11-24 10:30:00,61.71,61.82,61.69,61.81,377394.0,54.6739,54.7713,54.6561,54.7624,377394.0
2021-11-24 10:40:00,61.81,61.81,61.71,61.76,330684.0,54.7624,54.7624,54.6739,54.7181,330684.0
2021-11-24 10:50:00,61.76,61.82,61.74,61.76,295858.0,54.7181,54.7713,54.7004,54.7181,295858.0
2021-11-24 11:00:00,61.76,61.78,61.71,61.77,320202.0,54.7181,54.7359,54.6739,54.727,320202.0
2021-11-24 11:10:00,61.76,61.86,61.76,61.86,296835.0,54.7181,54.8067,54.7181,54.8067,296835.0
2021-11-24 11:20:00,61.86,61.89,61.83,61.86,281598.0,54.8067,54.8333,54.7802,54.8067,281598.0
2021-11-24 11:30:00,61.86,61.89,61.78,61.8,240842.0,54.8067,54.8333,54.7359,54.7536,240842.0
2021-11-24 11:40:00,61.79,61.88,61.78,61.88,178621.0,54.7447,54.8245,54.7359,54.8245,178621.0
2021-11-24 11:50:00,61.88,61.88,61.8,61.81,85131.0,54.8245,54.8245,54.7536,54.7624,85131.0
2021-11-24 12:00:00,61.81,61.83,61.78,61.8,122534.0,54.7624,54.7802,54.7359,54.7536,122534.0
2021-11-24 12:10:00,61.8,61.84,61.75,61.77,212768.0,54.7536,54.789,54.7093,54.727,212768.0
2021-11-24 12:20:00,61.77,61.77,61.72,61.74,170291.0,54.727,54.727,54.6827,54.7004,170291.0
2021-11-24 12:30:00,61.74,61.77,61.73,61.77,98456.0,54.7004,54.727,54.6916,54.727,98456.0
2021-11-24 12:40:00,61.76,61.8,61.74,61.79,55330.0,54.7181,54.7536,54.7004,54.7447,55330.0
2021-11-24 12:50:00,61.79,61.81,61.78,61.81,169886.0,54.7447,54.7624,54.7359,54.7624,169886.0
2021-11-24 13:00:00,61.82,61.84,61.8,61.84,105151.0,54.7713,54.789,54.7536,54.789,105151.0
2021-11-24 13:10:00,61.84,61.87,61.83,61.85,55951.0,54.789,54.8156,54.7802,54.7979,55951.0
2021-11-24 13:20:00,61.85,61.86,61.81,61.82,102404.0,54.7979,54.8067,54.7624,54.7713,102404.0
2021-11-24 13:30:00,61.82,61.83,61.78,61.8,115624.0,54.7713,54.7802,54.7359,54.7536,115624.0
2021-11-24 13:40:00,61.8,61.82,61.78,61.81,89627.0,54.7536,54.7713,54.7359,54.7624,89627.0
2021-11-24 13:50:00,61.81,61.81,61.76,61.77,216652.0,54.7624,54.7624,54.7181,54.727,216652.0
2021-11-24 14:00:00,61.78,61.83,61.71,61.72,252354.0,54.7359,54.7802,54.6739,54.6827,252354.0
2021-11-24 14:10:00,61.72,61.77,61.67,61.77,198799.0,54.6827,54.727,54.6384,54.727,198799.0
2021-11-24 14:20:00,61.77,61.8,61.74,61.75,158563.0,54.727,54.7536,54.7004,54.7093,158563.0
2021-11-24 14:30:00,61.75,61.81,61.75,61.79,89748.0,54.7093,54.7624,54.7093,54.7447,89748.0
2021-11-24 14:40:00,61.78,61.85,61.77,61.81,154675.0,54.7359,54.7979,54.727,54.7624,154675.0
2021-11-24 14:50:00,61.82,61.86,61.81,61.84,151590.0,54.7713,54.8067,54.7624,54.789,151590.0
2021-11-24 15:00:00,61.84,61.87,61.81,61.87,122847.0,54.789,54.8156,54.7624,54.8156,122847.0
2021-11-24 15:10:00,61.87,61.91,61.86,61.9,220696.0,54.8156,54.851,54.8067,54.8422,220696.0
2021-11-24 15:20:00,61.9,61.91,61.88,61.9,270704.0,54.8422,54.851,54.8245,54.8422,270704.0
2021-11-24 15:30:00,61.9,61.92,61.86,61.91,498141.0,54.8422,54.8599,54.8067,54.851,498141.0
2021-11-24 15:40:00,61.91,61.92,61.86,61.88,249920.0,54.851,54.8599,54.8067,54.8245,249920.0
2021-11-24 15:50:00,61.88,61.9,61.87,61.89,509447.0,54.8245,54.8422,54.8156,54.8333,509447.0
2021-11-26 09:30:00,60.28,60.3,60.17,60.25,616139.0,53.4069,53.4246,53.3094,53.3803,616139.0
2021-11-26 09:40:00,60.26,60.26,59.98,60.0,545639.0,53.3892,53.3892,53.1411,53.1588,545639.0
2021-11-26 09:50:00,59.99,60.07,59.94,60.06,279303.0,53.15,53.2208,53.1057,53.212,279303.0
2021-11-26 10:00:00,60.05,60.05,59.93,59.95,613169.0,53.2031,53.2031,53.0968,53.1145,613169.0
2021-11-26 10:10:00,59.96,59.97,59.84,59.88,516042.0,53.1234,53.1322,53.0171,53.0525,516042.0
2021-11-26 10:20:00,59.88,59.96,59.87,59.94,285491.0,53.0525,53.1234,53.0436,53.1057,285491.0
2021-11-26 10:30:00,59.95,59.95,59.85,59.92,207576.0,53.1145,53.1145,53.0259,53.0879,207576.0
2021-11-26 10:40:00,59.92,59.94,59.81,59.87,395523.0,53.0879,53.1057,52.9905,53.0436,395523.0
2021-11-26 10:50:00,59.87,59.91,59.76,59.78,233239.0,53.0436,53.0791,52.9462,52.9639,233239.0
2021-11-26 11:00:00,59.77,59.82,59.72,59.81,180004.0,52.955,52.9993,52.9107,52.9905,180004.0
2021-11-26 11:10:00,59.81,59.81,59.66,59.68,304669.0,52.9905,52.9905,52.8576,52.8753,304669.0
2021-11-26 11:20:00,59.68,59.68,59.62,59.65,909675.0,52.8753,52.8753,52.8222,52.8487,909675.0
2021-11-26 11:30:00,59.65,59.68,59.6,59.68,567144.0,52.8487,52.8753,52.8044,52.8753,567144.0
2021-11-26 11:40:00,59.68,59.72,59.6,59.69,443221.0,52.8753,52.9107,52.8044,52.8842,443221.0
2021-11-26 11:50:00,59.69,59.7,59.62,59.68,414590.0,52.8842,52.893,52.8222,52.8753,414590.0
2021-11-26 12:00:00,59.68,59.83,59.67,59.82,272783.0,52.8753,53.0082,52.8665,52.9993,272783.0
2021-11-26 12:10:00,59.82,59.89,59.8,59.84,385721.0,52.9993,53.0614,52.9816,53.0171,385721.0
2021-11-26 12:20:00,59.84,59.96,59.83,59.96,410772.0,53.0171,53.1234,53.0082,53.1234,410772.0
2021-11-26 12:30:00,59.95,60.08,59.94,60.06,463411.0,53.1145,53.2297,53.1057,53.212,463411.0
2021-11-26 12:40:00,60.07,60.08,59.91,59.92,462152.0,53.2208,53.2297,53.0791,53.0879,462152.0
2021-11-26 12:50:00,59.91,60.01,59.85,59.92,1438966.0,53.0791,53.1677,53.0259,53.0879,1438966.0
2021-11-29 09:30:00,60.45,60.45,60.18,60.19,1507485.0,53.5575,53.5575,53.3183,53.3272,1507485.0
2021-11-29 09:40:00,60.19,60.19,60.04,60.07,933315.0,53.3272,53.3272,53.1943,53.2208,933315.0
2021-11-29 09:50:00,60.06,60.21,60.06,60.15,511295.0,53.212,53.3449,53.212,53.2917,511295.0
2021-11-29 10:00:00,60.16,60.18,60.09,60.16,510550.0,53.3006,53.3183,53.2386,53.3006,510550.0
2021-11-29 10:10:00,60.15,60.19,60.07,60.12,442067.0,53.2917,53.3272,53.2208,53.2651,442067.0
2021-11-29 10:20:00,60.12,60.15,60.03,60.03,475031.0,53.2651,53.2917,53.1854,53.1854,475031.0
2021-11-29 10:30:00,60.03,60.06,59.93,59.97,559837.0,53.1854,53.212,53.0968,53.1322,559837.0
2021-11-29 10:40:00,59.97,60.02,59.91,59.95,698745.0,53.1322,53.1765,53.0791,53.1145,698745.0
2021-11-29 10:50:00,59.96,60.01,59.92,60.01,436718.0,53.1234,53.1677,53.0879,53.1677,436718.0
2021-11-29 11:00:00,60.0,60.06,59.98,60.05,430071.0,53.1588,53.212,53.1411,53.2031,430071.0
2021-11-29 11:10:00,60.04,60.08,60.02,60.03,462855.0,53.1943,53.2297,53.1765,53.1854,462855.0
2021-11-29 11:20:00,60.03,60.08,60.01,60.02,434971.0,53.1854,53.2297,53.1677,53.1765,434971.0
2021-11-29 11:30:00,60.02,60.07,59.98,60.04,541212.0,53.1765,53.2208,53.1411,53.1943,541212.0
2021-11-29 11:40:00,60.05,60.07,60.01,60.04,365403.0,53.2031,53.2208,53.1677,53.1943,365403.0
2021-11-29 11:50:00,60.05,60.1,60.03,60.08,536091.0,53.2031,53.2474,53.1854,53.2297,536091.0
2021-11-29 12:00:00,60.07,60.18,60.07,60.16,482136.0,53.2208,53.3183,53.2208,53.3006,482136.0
2021-11-29 12:10:00,60.17,60.19,60.13,60.18,481051.0,53.3094,53.3272,53.274,53.3183,481051.0
2021-11-29 12:20:00,60.18,60.21,60.16,60.2,416611.0,53.3183,53.3449,53.3006,53.336,416611.0
2021-11-29 12:30:00,60.2,60.23,60.18,60.22,413332.0,53.336,53.3626,53.3183,53.3537,413332.0
2021-11-29 12:40:00,60.22,60.22,60.15,60.2,325996.0,53.3537,53.3537,53.2917,53.336,325996.0
2021-11-29 12:50:00,60.19,60.24,60.17,60.24,195956.0,53.3272,53.3715,53.3094,53.3715,195956.0
2021-11-29 13:00:00,60.24,60.26,60.23,60.26,107819.0,53.3715,53.3892,53.3626,53.3892,107819.0
2021-11-29 13:10:00,60.26,60.27,60.19,60.2,137698.0,53.3892,53.398,53.3272,53.336,137698.0
2021-11-29 13:20:00,60.2,60.21,60.17,60.2,169576.0,53.336,53.3449,53.3094,53.336,169576.0
2021-11-29 13:30:00,60.2,60.23,60.17,60.18,195242.0,53.336,53.3626,53.3094,53.3183,195242.0
2021-11-29 13:40:00,60.19,60.23,60.18,60.23,154348.0,53.3272,53.3626,53.3183,53.3626,154348.0
2021-11-29 13:50:00,60.22,60.25,60.21,60.25,134553.0,53.3537,53.3803,53.3449,53.3803,134553.0
2021-11-29 14:00:00,60.24,60.25,60.19,60.21,110005.0,53.3715,53.3803,53.3272,53.3449,110005.0
2021-11-29 14:10:00,60.21,60.22,60.19,60.2,200381.0,53.3449,53.3537,53.3272,53.336,200381.0
2021-11-29 14:20:00,60.2,60.22,60.17,60.18,228814.0,53.336,53.3537,53.3094,53.3183,228814.0
2021-11-29 14:30:00,60.18,60.19,60.15,60.16,218340.0,53.3183,53.3272,53.2917,53.3006,218340.0
2021-11-29 14:40:00,60.16,60.2,60.16,60.19,212494.0,53.3006,53.336,53.3006,53.3272,212494.0
2021-11-29 14:50:00,60.19,60.22,60.18,60.2,327244.0,53.3272,53.3537,53.3183,53.336,327244.0
2021-11-29 15:00:00,60.2,60.24,60.18,60.24,503127.0,53.336,53.3715,53.3183,53.3715,503127.0
2021-11-29 15:10:00,60.24,60.28,60.22,60.25,247258.0,53.3715,53.4069,53.3537,53.3803,247258.0
2021-11-29 15:20:00,60.26,60.26,60.22,60.23,269076.0,53.3892,53.3892,53.3537,53.3626,269076.0
2021-11-29 15:30:00,60.22,60.24,60.2,60.21,411537.0,53.3537,53.3715,53.336,53.3449,411537.0
2021-11-29 15:40:00,60.21,60.21,60.16,60.19,507295.0,53.3449,53.3449,53.3006,53.3272,507295.0
2021-11-29 15:50:00,60.18,60.19,60.07,60.09,994798.0,53.3183,53.3272,53.2208,53.2386,994798.0
2021-11-30 09:30:00,60.15,60.26,60.09,60.19,886771.0,53.2917,53.3892,53.2386,53.3272,886771.0
2021-11-30 09:40:00,60.19,60.33,60.19,60.29,331102.0,53.3272,53.4512,53.3272,53.4158,331102.0
2021-11-30 09:50:00,60.3,60.37,60.27,60.32,590343.0,53.4246,53.4866,53.398,53.4423,590343.0
2021-11-30 10:00:00,60.31,60.39,60.25,60.38,458525.0,53.4335,53.5044,53.3803,53.4955,458525.0
2021-11-30 10:10:00,60.37,60.43,60.34,60.36,401591.0,53.4866,53.5398,53.4601,53.4778,401591.0
2021-11-30 10:20:00,60.37,60.39,60.3,60.38,311945.0,53.4866,53.5044,53.4246,53.4955,311945.0
2021-11-30 10:30:00,60.38,60.45,60.15,60.19,622038.0,53.4955,53.5575,53.2917,53.3272,622038.0
2021-11-30 10:40:00,60.19,60.21,59.91,59.92,455833.0,53.3272,53.3449,53.0791,53.0879,455833.0
2021-11-30 10:50:00,59.91,59.92,59.55,59.55,1377167.0,53.0791,53.0879,52.7601,52.7601,1377167.0
2021-11-30 11:00:00,59.55,59.71,59.47,59.69,796837.0,52.7601,52.9019,52.6893,52.8842,796837.0
2021-11-30 11:10:00,59.69,59.87,59.63,59.79,1434663.0,52.8842,53.0436,52.831,52.9728,1434663.0
2021-11-30 11:20:00,59.79,59.84,59.73,59.83,318080.0,52.9728,53.0171,52.9196,53.0082,318080.0
2021-11-30 11:30:00,59.82,59.85,59.76,59.82,697155.0,52.9993,53.0259,52.9462,52.9993,697155.0
2021-11-30 11:40:00,59.82,59.83,59.65,59.75,470531.0,52.9993,53.0082,52.8487,52.9373,470531.0
2021-11-30 11:50:00,59.74,59.77,59.67,59.75,277366.0,52.9285,52.955,52.8665,52.9373,277366.0
2021-11-30 12:00:00,59.76,59.76,59.57,59.61,272988.0,52.9462,52.9462,52.7779,52.8133,272988.0
2021-11-30 12:10:00,59.61,59.7,59.56,59.7,505487.0,52.8133,52.893,52.769,52.893,505487.0
2021-11-30 12:20:00,59.7,59.79,59.66,59.77,192023.0,52.893,52.9728,52.8576,52.955,192023.0
2021-11-30 12:30:00,59.78,59.85,59.72,59.81,134482.0,52.9639,53.0259,52.9107,52.9905,134482.0
2021-11-30 12:40:00,59.82,59.84,59.75,59.79,161177.0,52.9993,53.0171,52.9373,52.9728,161177.0
2021-11-30 12:50:00,59.8,59.87,59.77,59.81,142337.0,52.9816,53.0436,52.955,52.9905,142337.0
2021-11-30 13:00:00,59.8,59.83,59.76,59.76,140031.0,52.9816,53.0082,52.9462,52.9462,140031.0
2021-11-30 13:10:00,59.76,59.84,59.75,59.78,193283.0,52.9462,53.0171,52.9373,52.9639,193283.0
2021-11-30 13:20:00,59.78,59.85,59.75,59.82,197904.0,52.9639,53.0259,52.9373,52.9993,197904.0
2021-11-30 13:30:00,59.82,59.94,59.8,59.93,332134.0,52.9993,53.1057,52.9816,53.0968,332134.0
2021-11-30 13:40:00,59.93,59.94,59.88,59.93,259500.0,53.0968,53.1057,53.0525,53.0968,259500.0
2021-11-30 13:50:00,59.93,59.99,59.92,59.99,140735.0,53.0968,53.15,53.0879,53.15,140735.0
2021-11-30 14:00:00,59.98,60.03,59.95,60.02,205679.0,53.1411,53.1854,53.1145,53.1765,205679.0
2021-11-30 14:10:00,60.01,60.06,60.0,60.04,254253.0,53.1677,53.212,53.1588,53.1943,254253.0
2021-11-30 14:20:00,60.05,60.08,60.0,60.03,318149.0,53.2031,53.2297,53.1588,53.1854,318149.0
2021-11-30 14:30:00,60.03,60.13,60.01,60.1,408984.0,53.1854,53.274,53.1677,53.2474,408984.0
2021-11-30 14:40:00,60.11,60.12,59.98,59.99,317426.0,53.2563,53.2651,53.1411,53.15,317426.0
2021-11-30 14:50:00,59.99,60.04,59.97,60.04,299932.0,53.15,53.1943,53.1322,53.1943,299932.0
2021-11-30 15:00:00,60.04,60.09,60.01,60.04,300784.0,53.1943,53.2386,53.1677,53.1943,300784.0
2021-11-30 15:10:00,60.04,60.1,60.03,60.1,351979.0,53.1943,53.2474,53.1854,53.2474,351979.0
2021-11-30 15:20:00,60.09,60.11,60.02,60.06,324632.0,53.2386,53.2563,53.1765,53.212,324632.0
2021-11-30 15:30:00,60.06,60.18,60.04,60.16,410372.0,53.212,53.3183,53.1943,53.3006,410372.0
2021-11-30 15:40:00,60.16,60.21,60.13,60.14,497644.0,53.3006,53.3449,53.274,53.2829,497644.0
2021-11-30 15:50:00,60.15,60.15,59.98,60.1,1580368.0,53.2917,53.2917,53.1411,53.2474,1580368.0
2021-12-01 09:30:00,60.98,60.98,60.87,60.91,546467.0,54.0271,54.0271,53.9296,53.9651,546467.0
2021-12-01 09:40:00,60.9,60.95,60.86,60.91,722330.0,53.9562,54.0005,53.9208,53.9651,722330.0
2021-12-01 09:50:00,60.9,61.02,60.89,61.0,335775.0,53.9562,54.0625,53.9473,54.0448,335775.0
2021-12-01 10:00:00,61.01,61.2,61.01,61.2,560768.0,54.0537,54.222,54.0537,54.222,560768.0
2021-12-01 10:10:00,61.2,61.24,61.12,61.14,524612.0,54.222,54.2574,54.1511,54.1688,524612.0
2021-12-01 10:20:00,61.13,61.19,61.05,61.12,336882.0,54.16,54.2131,54.0891,54.1511,336882.0
2021-12-01 10:30:00,61.12,61.21,61.09,61.09,296785.0,54.1511,54.2309,54.1245,54.1245,296785.0
2021-12-01 10:40:00,61.08,61.2,61.03,61.2,327289.0,54.1157,54.222,54.0714,54.222,327289.0
2021-12-01 10:50:00,61.19,61.26,61.19,61.26,156923.0,54.2131,54.2752,54.2131,54.2752,156923.0
2021-12-01 11:00:00,61.26,61.33,61.23,61.3,334679.0,54.2752,54.3372,54.2486,54.3106,334679.0
2021-12-01 11:10:00,61.3,61.4,61.29,61.38,226031.0,54.3106,54.3992,54.3017,54.3815,226031.0
2021-12-01 11:20:00,61.37,61.39,61.33,61.36,257593.0,54.3726,54.3903,54.3372,54.3638,257593.0
2021-12-01 11:30:00,61.36,61.37,61.29,61.3,194296.0,54.3638,54.3726,54.3017,54.3106,194296.0
2021-12-01 11:40:00,61.3,61.31,61.14,61.2,337340.0,54.3106,54.3195,54.1688,54.222,337340.0
2021-12-01 11:50:00,61.2,61.2,61.02,61.07,482755.0,54.222,54.222,54.0625,54.1068,482755.0
2021-12-01 12:00:00,61.05,61.12,61.03,61.09,649181.0,54.0891,54.1511,54.0714,54.1245,649181.0
2021-12-01 12:10:00,61.09,61.17,61.08,61.15,247503.0,54.1245,54.1954,54.1157,54.1777,247503.0
2021-12-01 12:20:00,61.15,61.17,61.04,61.05,263772.0,54.1777,54.1954,54.0802,54.0891,263772.0
2021-12-01 12:30:00,61.05,61.09,61.04,61.08,303981.0,54.0891,54.1245,54.0802,54.1157,303981.0
2021-12-01 12:40:00,61.07,61.09,61.01,61.01,148906.0,54.1068,54.1245,54.0537,54.0537,148906.0
2021-12-01 12:50:00,61.01,61.01,60.84,60.85,222690.0,54.0537,54.0537,53.903,53.9119,222690.0
2021-12-01 13:00:00,60.85,60.93,60.8,60.81,334842.0,53.9119,53.9828,53.8676,53.8765,334842.0
2021-12-01 13:10:00,60.81,60.86,60.77,60.78,219913.0,53.8765,53.9208,53.841,53.8499,219913.0
2021-12-01 13:20:00,60.78,60.9,60.77,60.9,226409.0,53.8499,53.9562,53.841,53.9562,226409.0
2021-12-01 13:30:00,60.89,60.93,60.84,60.87,434871.0,53.9473,53.9828,53.903,53.9296,434871.0
2021-12-01 13:40:00,60.88,60.89,60.65,60.65,441303.0,53.9385,53.9473,53.7347,53.7347,441303.0
2021-12-01 13:50:00,60.65,60.8,60.65,60.79,297286.0,53.7347,53.8676,53.7347,53.8587,297286.0
2021-12-01 14:00:00,60.78,60.81,60.71,60.72,449356.0,53.8499,53.8765,53.7879,53.7967,449356.0
2021-12-01 14:10:00,60.72,60.73,60.57,60.58,307159.0,53.7967,53.8056,53.6638,53.6727,307159.0
2021-12-01 14:20:00,60.59,60.72,60.58,60.71,507801.0,53.6816,53.7967,53.6727,53.7879,507801.0
2021-12-01 14:30:00,60.71,60.77,60.68,60.76,362817.0,53.7879,53.841,53.7613,53.8322,362817.0
2021-12-01 14:40:00,60.75,60.76,60.66,60.75,219322.0,53.8233,53.8322,53.7436,53.8233,219322.0
2021-12-01 14:50:00,60.74,60.78,60.64,60.65,383546.0,53.8144,53.8499,53.7259,53.7347,383546.0
2021-12-01 15:00:00,60.66,60.68,60.48,60.49,360216.0,53.7436,53.7613,53.5841,53.593,360216.0
2021-12-01 15:10:00,60.5,60.56,60.42,60.44,569879.0,53.6018,53.655,53.5309,53.5487,569879.0
2021-12-01 15:20:00,60.44,60.45,60.28,60.4,739429.0,53.5487,53.5575,53.4069,53.5132,739429.0
2021-12-01 15:30:00,60.39,60.43,60.35,60.4,647726.0,53.5044,53.5398,53.4689,53.5132,647726.0
2021-12-01 15:40:00,60.4,60.5,60.39,60.41,1344620.0,53.5132,53.6018,53.5044,53.5221,1344620.0
2021-12-01 15:50:00,60.41,60.42,60.23,60.24,1958814.0,53.5221,53.5309,53.3626,53.3715,1958814.0
2021-12-02 09:30:00,60.94,61.22,60.83,61.22,507970.0,53.9916,54.2397,53.8942,54.2397,507970.0
2021-12-02 09:40:00,61.23,61.29,61.16,61.23,264542.0,54.2486,54.3017,54.1866,54.2486,264542.0
2021-12-02 09:50:00,61.24,61.32,61.17,61.31,200940.0,54.2574,54.3283,54.1954,54.3195,200940.0
2021-12-02 10:00:00,61.32,61.37,61.21,61.25,291401.0,54.3283,54.3726,54.2309,54.2663,291401.0
2021-12-02 10:10:00,61.26,61.27,61.1,61.11,197734.0,54.2752,54.284,54.1334,54.1423,197734.0
2021-12-02 10:20:00,61.1,61.19,61.0,61.18,248479.0,54.1334,54.2131,54.0448,54.2043,248479.0
2021-12-02 10:30:00,61.18,61.24,61.01,61.04,336200.0,54.2043,54.2574,54.0537,54.0802,336200.0
2021-12-02 10:40:00,61.04,61.1,60.96,61.07,439387.0,54.0802,54.1334,54.0094,54.1068,439387.0
2021-12-02 10:50:00,61.08,61.2,61.01,61.19,362858.0,54.1157,54.222,54.0537,54.2131,362858.0
2021-12-02 11:00:00,61.18,61.21,61.09,61.18,416798.0,54.2043,54.2309,54.1245,54.2043,416798.0
2021-12-02 11:10:00,61.18,61.27,61.15,61.21,240021.0,54.2043,54.284,54.1777,54.2309,240021.0
2021-12-02 11:20:00,61.2,61.28,61.19,61.25,363410.0,54.222,54.2929,54.2131,54.2663,363410.0
2021-12-02 11:30:00,61.25,61.26,61.08,61.19,353735.0,54.2663,54.2752,54.1157,54.2131,353735.0
2021-12-02 11:40:00,61.18,61.27,61.13,61.23,252710.0,54.2043,54.284,54.16,54.2486,252710.0
2021-12-02 11:50:00,61.23,61.26,61.14,61.23,310888.0,54.2486,54.2752,54.1688,54.2486,310888.0
2021-12-02 12:00:00,61.23,61.28,61.16,61.27,182197.0,54.2486,54.2929,54.1866,54.284,182197.0
2021-12-02 12:10:00,61.27,61.28,61.21,61.25,206878.0,54.284,54.2929,54.2309,54.2663,206878.0
2021-12-02 12:20:00,61.25,61.32,61.25,61.29,195307.0,54.2663,54.3283,54.2663,54.3017,195307.0
2021-12-02 12:30:00,61.3,61.32,61.26,61.28,249280.0,54.3106,54.3283,54.2752,54.2929,249280.0
2021-12-02 12:40:00,61.28,61.31,61.26,61.29,116998.0,54.2929,54.3195,54.2752,54.3017,116998.0
2021-12-02 12:50:00,61.29,61.29,61.17,61.19,330411.0,54.3017,54.3017,54.1954,54.2131,330411.0
2021-12-02 13:00:00,61.18,61.18,60.96,61.01,1297704.0,54.2043,54.2043,54.0094,54.0537,1297704.0
2021-12-02 13:10:00,60.99,60.99,60.91,60.93,151251.0,54.0359,54.0359,53.9651,53.9828,151251.0
2021-12-02 13:20:00,60.93,60.94,60.8,60.83,306626.0,53.9828,53.9916,53.8676,53.8942,306626.0
2021-12-02 13:30:00,60.83,60.88,60.76,60.86,121062.0,53.8942,53.9385,53.8322,53.9208,121062.0
2021-12-02 13:40:00,60.86,60.87,60.68,60.7,255099.0,53.9208,53.9296,53.7613,53.779,255099.0
2021-12-02 13:50:00,60.69,60.87,60.65,60.86,213658.0,53.7702,53.9296,53.7347,53.9208,213658.0
2021-12-02 14:00:00,60.85,60.92,60.84,60.91,333664.0,53.9119,53.9739,53.903,53.9651,333664.0
2021-12-02 14:10:00,60.92,61.03,60.87,61.03,235940.0,53.9739,54.0714,53.9296,54.0714,235940.0
2021-12-02 14:20:00,61.02,61.03,60.95,61.02,208598.0,54.0625,54.0714,54.0005,54.0625,208598.0
2021-12-02 14:30:00,61.02,61.04,60.96,60.97,425874.0,54.0625,54.0802,54.0094,54.0182,425874.0
2021-12-02 14:40:00,60.97,60.97,60.85,60.85,808650.0,54.0182,54.0182,53.9119,53.9119,808650.0
2021-12-02 14:50:00,60.85,60.92,60.82,60.89,827107.0,53.9119,53.9739,53.8853,53.9473,827107.0
2021-12-02 15:00:00,60.9,61.03,60.9,61.02,305974.0,53.9562,54.0714,53.9562,54.0625,305974.0
2021-12-02 15:10:00,61.02,61.02,60.92,60.98,279344.0,54.0625,54.0625,53.9739,54.0271,279344.0
2021-12-02 15:20:00,60.98,61.04,60.96,61.0,448853.0,54.0271,54.0802,54.0094,54.0448,448853.0
2021-12-02 15:30:00,61.01,61.1,61.01,61.08,479380.0,54.0537,54.1334,54.0537,54.1157,479380.0
2021-12-02 15:40:00,61.07,61.11,61.01,61.08,915726.0,54.1068,54.1423,54.0537,54.1157,915726.0
2021-12-02 15:50:00,61.08,61.09,60.96,60.99,1904867.0,54.1157,54.1245,54.0094,54.0359,1904867.0
2021-12-03 09:30:00,60.94,61.04,60.63,60.64,627951.0,53.9916,54.0802,53.717,53.7259,627951.0
2021-12-03 09:40:00,60.64,60.65,60.47,60.48,392196.0,53.7259,53.7347,53.5752,53.5841,392196.0
2021-12-03 09:50:00,60.48,60.53,60.22,60.35,432273.0,53.5841,53.6284,53.3537,53.4689,432273.0
2021-12-03 10:00:00,60.34,60.37,60.1,60.1,444978.0,53.4601,53.4866,53.2474,53.2474,444978.0
2021-12-03 10:10:00,60.11,60.29,60.08,60.25,523177.0,53.2563,53.4158,53.2297,53.3803,523177.0
2021-12-03 10:20:00,60.25,60.36,60.21,60.33,291454.0,53.3803,53.4778,53.3449,53.4512,291454.0
2021-12-03 10:30:00,60.32,60.32,60.16,60.28,469840.0,53.4423,53.4423,53.3006,53.4069,469840.0
2021-12-03 10:40:00,60.28,60.32,60.08,60.14,557205.0,53.4069,53.4423,53.2297,53.2829,557205.0
2021-12-03 10:50:00,60.14,60.3,60.1,60.23,682009.0,53.2829,53.4246,53.2474,53.3626,682009.0
2021-12-03 11:00:00,60.21,60.3,60.18,60.3,1011108.0,53.3449,53.4246,53.3183,53.4246,1011108.0
2021-12-03 11:10:00,60.3,60.32,60.1,60.14,735650.0,53.4246,53.4423,53.2474,53.2829,735650.0
2021-12-03 11:20:00,60.13,60.29,60.12,60.28,517228.0,53.274,53.4158,53.2651,53.4069,517228.0
2021-12-03 11:30:00,60.27,60.31,60.21,60.24,894950.0,53.398,53.4335,53.3449,53.3715,894950.0
2021-12-03 11:40:00,60.24,60.26,60.08,60.14,880981.0,53.3715,53.3892,53.2297,53.2829,880981.0
2021-12-03 11:50:00,60.13,60.13,60.03,60.04,698098.0,53.274,53.274,53.1854,53.1943,698098.0
2021-12-03 12:00:00,60.05,60.08,59.97,60.07,637294.0,53.2031,53.2297,53.1322,53.2208,637294.0
2021-12-03 12:10:00,60.07,60.18,60.06,60.15,357918.0,53.2208,53.3183,53.212,53.2917,357918.0
2021-12-03 12:20:00,60.16,60.22,60.11,60.19,338286.0,53.3006,53.3537,53.2563,53.3272,338286.0
2021-12-03 12:30:00,60.19,60.28,60.1,60.26,425500.0,53.3272,53.4069,53.2474,53.3892,425500.0
2021-12-03 12:40:00,60.27,60.3,60.15,60.18,442787.0,53.398,53.4246,53.2917,53.3183,442787.0
2021-12-03 12:50:00,60.18,60.23,60.12,60.19,390919.0,53.3183,53.3626,53.2651,53.3272,390919.0
2021-12-03 13:00:00,60.18,60.23,60.13,60.22,292466.0,53.3183,53.3626,53.274,53.3537,292466.0
2021-12-03 13:10:00,60.22,60.28,60.18,60.26,200332.0,53.3537,53.4069,53.3183,53.3892,200332.0
2021-12-03 13:20:00,60.27,60.3,60.24,60.24,180150.0,53.398,53.4246,53.3715,53.3715,180150.0
2021-12-03 13:30:00,60.23,60.24,60.12,60.15,307382.0,53.3626,53.3715,53.2651,53.2917,307382.0
2021-12-03 13:40:00,60.16,60.2,60.09,60.14,239893.0,53.3006,53.336,53.2386,53.2829,239893.0
2021-12-03 13:50:00,60.15,60.23,60.13,60.14,228892.0,53.2917,53.3626,53.274,53.2829,228892.0
2021-12-03 14:00:00,60.14,60.2,60.11,60.17,215292.0,53.2829,53.336,53.2563,53.3094,215292.0
2021-12-03 14:10:00,60.16,60.19,60.08,60.09,259897.0,53.3006,53.3272,53.2297,53.2386,259897.0
2021-12-03 14:20:00,60.09,60.18,60.02,60.15,400022.0,53.2386,53.3183,53.1765,53.2917,400022.0
2021-12-03 14:30:00,60.16,60.19,60.04,60.06,463201.0,53.3006,53.3272,53.1943,53.212,463201.0
2021-12-03 14:40:00,60.06,60.12,60.04,60.05,255789.0,53.212,53.2651,53.1943,53.2031,255789.0
2021-12-03 14:50:00,60.05,60.07,60.0,60.01,274266.0,53.2031,53.2208,53.1588,53.1677,274266.0
2021-12-03 15:00:00,60.0,60.07,59.94,59.99,417304.0,53.1588,53.2208,53.1057,53.15,417304.0
2021-12-03 15:10:00,59.99,60.08,59.99,60.03,350566.0,53.15,53.2297,53.15,53.1854,350566.0
2021-12-03 15:20:00,60.04,60.15,60.04,60.09,215173.0,53.1943,53.2917,53.1943,53.2386,215173.0
2021-12-03 15:30:00,60.08,60.19,60.08,60.13,535076.0,53.2297,53.3272,53.2297,53.274,535076.0
2021-12-03 15:40:00,60.14,60.15,60.03,60.08,683611.0,53.2829,53.2917,53.1854,53.2297,683611.0
2021-12-03 15:50:00,60.08,60.24,60.07,60.21,772136.0,53.2297,53.3715,53.2208,53.3449,772136.0
2021-12-06 09:30:00,60.15,60.18,59.91,59.97,587044.0,53.2917,53.3183,53.0791,53.1322,587044.0
2021-12-06 09:40:00,59.97,60.26,59.94,60.26,616556.0,53.1322,53.3892,53.1057,53.3892,616556.0
2021-12-06 09:50:00,60.26,60.39,60.2,60.36,582244.0,53.3892,53.5044,53.336,53.4778,582244.0
2021-12-06 10:00:00,60.35,60.4,60.25,60.37,466493.0,53.4689,53.5132,53.3803,53.4866,466493.0
2021-12-06 10:10:00,60.36,60.5,60.34,60.46,418228.0,53.4778,53.6018,53.4601,53.5664,418228.0
2021-12-06 10:20:00,60.45,60.51,60.43,60.48,361173.0,53.5575,53.6107,53.5398,53.5841,361173.0
2021-12-06 10:30:00,60.49,60.51,60.38,60.42,498374.0,53.593,53.6107,53.4955,53.5309,498374.0
2021-12-06 10:40:00,60.42,60.48,60.38,60.43,426094.0,53.5309,53.5841,53.4955,53.5398,426094.0
2021-12-06 10:50:00,60.44,60.48,60.34,60.46,428471.0,53.5487,53.5841,53.4601,53.5664,428471.0
2021-12-06 11:00:00,60.47,60.48,60.4,60.42,367049.0,53.5752,53.5841,53.5132,53.5309,367049.0
2021-12-06 11:10:00,60.43,60.46,60.34,60.44,365155.0,53.5398,53.5664,53.4601,53.5487,365155.0
2021-12-06 11:20:00,60.43,60.5,60.4,60.48,967772.0,53.5398,53.6018,53.5132,53.5841,967772.0
2021-12-06 11:30:00,60.49,60.53,60.44,60.5,515656.0,53.593,53.6284,53.5487,53.6018,515656.0
2021-12-06 11:40:00,60.5,60.54,60.46,60.47,371958.0,53.6018,53.6373,53.5664,53.5752,371958.0
2021-12-06 11:50:00,60.47,60.48,60.41,60.43,264181.0,53.5752,53.5841,53.5221,53.5398,264181.0
2021-12-06 12:00:00,60.44,60.47,60.4,60.44,210983.0,53.5487,53.5752,53.5132,53.5487,210983.0
2021-12-06 12:10:00,60.45,60.5,60.43,60.49,324537.0,53.5575,53.6018,53.5398,53.593,324537.0
2021-12-06 12:20:00,60.48,60.5,60.45,60.48,79390.0,53.5841,53.6018,53.5575,53.5841,79390.0
2021-12-06 12:30:00,60.48,60.53,60.47,60.51,175144.0,53.5841,53.6284,53.5752,53.6107,175144.0
2021-12-06 12:40:00,60.52,60.55,60.49,60.54,79217.0,53.6195,53.6461,53.593,53.6373,79217.0
2021-12-06 12:50:00,60.54,60.58,60.52,60.58,135037.0,53.6373,53.6727,53.6195,53.6727,135037.0
2021-12-06 13:00:00,60.58,60.58,60.54,60.57,85516.0,53.6727,53.6727,53.6373,53.6638,85516.0
2021-12-06 13:10:00,60.57,60.58,60.53,60.55,102803.0,53.6638,53.6727,53.6284,53.6461,102803.0
2021-12-06 13:20:00,60.54,60.59,60.48,60.56,189448.0,53.6373,53.6816,53.5841,53.655,189448.0
2021-12-06 13:30:00,60.56,60.58,60.54,60.55,195519.0,53.655,53.6727,53.6373,53.6461,195519.0
2021-12-06 13:40:00,60.55,60.59,60.53,60.58,318307.0,53.6461,53.6816,53.6284,53.6727,318307.0
2021-12-06 13:50:00,60.57,60.6,60.56,60.58,84870.0,53.6638,53.6904,53.655,53.6727,84870.0
2021-12-06 14:00:00,60.59,60.61,60.56,60.58,146223.0,53.6816,53.6993,53.655,53.6727,146223.0
2021-12-06 14:10:00,60.58,60.65,60.58,60.62,142837.0,53.6727,53.7347,53.6727,53.7081,142837.0
2021-12-06 14:20:00,60.62,60.67,60.61,60.65,270909.0,53.7081,53.7524,53.6993,53.7347,270909.0
2021-12-06 14:30:00,60.64,60.67,60.59,60.59,295718.0,53.7259,53.7524,53.6816,53.6816,295718.0
2021-12-06 14:40:00,60.59,60.6,60.51,60.53,168162.0,53.6816,53.6904,53.6107,53.6284,168162.0
2021-12-06 14:50:00,60.52,60.57,60.5,60.55,269509.0,53.6195,53.6638,53.6018,53.6461,269509.0
2021-12-06 15:00:00,60.54,60.59,60.53,60.58,657800.0,53.6373,53.6816,53.6284,53.6727,657800.0
2021-12-06 15:10:00,60.57,60.65,60.56,60.64,456522.0,53.6638,53.7347,53.655,53.7259,456522.0
2021-12-06 15:20:00,60.64,60.66,60.6,60.62,735035.0,53.7259,53.7436,53.6904,53.7081,735035.0
2021-12-06 15:30:00,60.62,60.63,60.59,60.61,850136.0,53.7081,53.717,53.6816,53.6993,850136.0
2021-12-06 15:40:00,60.61,60.65,60.6,60.64,863363.0,53.6993,53.7347,53.6904,53.7259,863363.0
2021-12-06 15:50:00,60.64,60.7,60.62,60.67,691018.0,53.7259,53.779,53.7081,53.7524,691018.0
2021-12-07 09:30:00,61.39,61.53,61.36,61.36,934482.0,54.3903,54.5144,54.3638,54.3638,934482.0
2021-12-07 09:40:00,61.37,61.45,61.33,61.39,179574.0,54.3726,54.4435,54.3372,54.3903,179574.0
2021-12-07 09:50:00,61.39,61.47,61.38,61.47,144119.0,54.3903,54.4612,54.3815,54.4612,144119.0
2021-12-07 10:00:00,61.48,61.53,61.45,61.52,315177.0,54.4701,54.5144,54.4435,54.5055,315177.0
2021-12-07 10:10:00,61.52,61.62,61.5,61.53,368524.0,54.5055,54.5941,54.4878,54.5144,368524.0
2021-12-07 10:20:00,61.54,61.58,61.48,61.56,316485.0,54.5232,54.5587,54.4701,54.541,316485.0
2021-12-07 10:30:00,61.56,61.6,61.53,61.54,121470.0,54.541,54.5764,54.5144,54.5232,121470.0
2021-12-07 10:40:00,61.54,61.57,61.49,61.51,267613.0,54.5232,54.5498,54.4789,54.4967,267613.0
2021-12-07 10:50:00,61.52,61.56,61.48,61.5,342883.0,54.5055,54.541,54.4701,54.4878,342883.0
2021-12-07 11:00:00,61.5,61.57,61.5,61.55,204445.0,54.4878,54.5498,54.4878,54.5321,204445.0
2021-12-07 11:10:00,61.54,61.55,61.49,61.5,170642.0,54.5232,54.5321,54.4789,54.4878,170642.0
2021-12-07 11:20:00,61.5,61.56,61.48,61.52,353365.0,54.4878,54.541,54.4701,54.5055,353365.0
2021-12-07 11:30:00,61.51,61.58,61.5,61.56,199710.0,54.4967,54.5587,54.4878,54.541,199710.0
2021-12-07 11:40:00,61.57,61.59,61.54,61.55,122187.0,54.5498,54.5675,54.5232,54.5321,122187.0
2021-12-07 11:50:00,61.56,61.59,61.53,61.59,370418.0,54.541,54.5675,54.5144,54.5675,370418.0
2021-12-07 12:00:00,61.58,61.61,61.57,61.61,195194.0,54.5587,54.5853,54.5498,54.5853,195194.0
2021-12-07 12:10:00,61.61,61.63,61.57,61.6,258108.0,54.5853,54.603,54.5498,54.5764,258108.0
2021-12-07 12:20:00,61.6,61.62,61.58,61.61,95394.0,54.5764,54.5941,54.5587,54.5853,95394.0
2021-12-07 12:30:00,61.61,61.64,61.6,61.62,127054.0,54.5853,54.6118,54.5764,54.5941,127054.0
2021-12-07 12:40:00,61.62,61.62,61.58,61.6,102688.0,54.5941,54.5941,54.5587,54.5764,102688.0
2021-12-07 12:50:00,61.6,61.64,61.59,61.63,138318.0,54.5764,54.6118,54.5675,54.603,138318.0
2021-12-07 13:00:00,61.63,61.63,61.54,61.55,161584.0,54.603,54.603,54.5232,54.5321,161584.0
2021-12-07 13:10:00,61.55,61.55,61.46,61.54,269749.0,54.5321,54.5321,54.4524,54.5232,269749.0
2021-12-07 13:20:00,61.54,61.55,61.51,61.53,164745.0,54.5232,54.5321,54.4967,54.5144,164745.0
2021-12-07 13:30:00,61.54,61.56,61.52,61.55,94234.0,54.5232,54.541,54.5055,54.5321,94234.0
2021-12-07 13:40:00,61.55,61.57,61.54,61.56,89320.0,54.5321,54.5498,54.5232,54.541,89320.0
2021-12-07 13:50:00,61.56,61.58,61.55,61.57,158584.0,54.541,54.5587,54.5321,54.5498,158584.0
2021-12-07 14:00:00,61.57,61.57,61.53,61.54,195732.0,54.5498,54.5498,54.5144,54.5232,195732.0
2021-12-07 14:10:00,61.53,61.56,61.52,61.56,442746.0,54.5144,54.541,54.5055,54.541,442746.0
2021-12-07 14:20:00,61.56,61.6,61.54,61.59,265844.0,54.541,54.5764,54.5232,54.5675,265844.0
2021-12-07 14:30:00,61.59,61.59,61.51,61.52,113199.0,54.5675,54.5675,54.4967,54.5055,113199.0
2021-12-07 14:40:00,61.52,61.55,61.51,61.55,195318.0,54.5055,54.5321,54.4967,54.5321,195318.0
2021-12-07 14:50:00,61.55,61.59,61.54,61.56,339976.0,54.5321,54.5675,54.5232,54.541,339976.0
2021-12-07 15:00:00,61.55,61.59,61.54,61.55,193610.0,54.5321,54.5675,54.5232,54.5321,193610.0
2021-12-07 15:10:00,61.55,61.55,61.51,61.52,287830.0,54.5321,54.5321,54.4967,54.5055,287830.0
2021-12-07 15:20:00,61.52,61.56,61.51,61.52,351731.0,54.5055,54.541,54.4967,54.5055,351731.0
2021-12-07 15:30:00,61.52,61.53,61.47,61.48,1054424.0,54.5055,54.5144,54.4612,54.4701,1054424.0
2021-12-07 15:40:00,61.47,61.53,61.47,61.51,637779.0,54.4612,54.5144,54.4612,54.4967,637779.0
2021-12-07 15:50:00,61.5,61.63,61.47,61.61,1080546.0,54.4878,54.603,54.4612,54.5853,1080546.0
2021-12-08 09:30:00,61.62,61.64,61.49,61.49,472560.0,54.5941,54.6118,54.4789,54.4789,472560.0
2021-12-08 09:40:00,61.49,61.71,61.49,61.71,415188.0,54.4789,54.6739,54.4789,54.6739,415188.0
2021-12-08 09:50:00,61.7,61.76,61.67,61.68,178310.0,54.665,54.7181,54.6384,54.6473,178310.0
2021-12-08 10:00:00,61.69,61.72,61.62,61.65,324030.0,54.6561,54.6827,54.5941,54.6207,324030.0
2021-12-08 10:10:00,61.65,61.71,61.64,61.68,388068.0,54.6207,54.6739,54.6118,54.6473,388068.0
2021-12-08 10:20:00,61.68,61.74,61.67,61.67,193225.0,54.6473,54.7004,54.6384,54.6384,193225.0
2021-12-08 10:30:00,61.68,61.8,61.66,61.78,195178.0,54.6473,54.7536,54.6296,54.7359,195178.0
2021-12-08 10:40:00,61.77,61.78,61.7,61.75,328226.0,54.727,54.7359,54.665,54.7093,328226.0
2021-12-08 10:50:00,61.75,61.88,61.74,61.87,581321.0,54.7093,54.8245,54.7004,54.8156,581321.0
2021-12-08 11:00:00,61.87,61.88,61.79,61.84,596691.0,54.8156,54.8245,54.7447,54.789,596691.0
2021-12-08 11:10:00,61.83,61.9,61.83,61.87,309680.0,54.7802,54.8422,54.7802,54.8156,309680.0
2021-12-08 11:20:00,61.87,61.93,61.84,61.88,369872.0,54.8156,54.8688,54.789,54.8245,369872.0
2021-12-08 11:30:00,61.89,61.93,61.86,61.91,204213.0,54.8333,54.8688,54.8067,54.851,204213.0
2021-12-08 11:40:00,61.9,61.96,61.88,61.95,240208.0,54.8422,54.8953,54.8245,54.8865,240208.0
2021-12-08 11:50:00,61.95,61.98,61.91,61.95,159933.0,54.8865,54.9131,54.851,54.8865,159933.0
2021-12-08 12:00:00,61.95,61.96,61.91,61.95,232518.0,54.8865,54.8953,54.851,54.8865,232518.0
2021-12-08 12:10:00,61.95,61.99,61.94,61.97,300308.0,54.8865,54.9219,54.8776,54.9042,300308.0
2021-12-08 12:20:00,61.96,61.97,61.93,61.95,142744.0,54.8953,54.9042,54.8688,54.8865,142744.0
2021-12-08 12:30:00,61.95,61.97,61.93,61.97,171989.0,54.8865,54.9042,54.8688,54.9042,171989.0
2021-12-08 12:40:00,61.97,62.0,61.96,61.99,138314.0,54.9042,54.9308,54.8953,54.9219,138314.0
2021-12-08 12:50:00,61.98,61.99,61.92,61.94,123994.0,54.9131,54.9219,54.8599,54.8776,123994.0
2021-12-08 13:00:00,61.94,61.94,61.88,61.91,177988.0,54.8776,54.8776,54.8245,54.851,177988.0
2021-12-08 13:10:00,61.91,61.94,61.89,61.94,263217.0,54.851,54.8776,54.8333,54.8776,263217.0
2021-12-08 13:20:00,61.93,61.94,61.9,61.91,231940.0,54.8688,54.8776,54.8422,54.851,231940.0
2021-12-08 13:30:00,61.91,61.93,61.9,61.92,118158.0,54.851,54.8688,54.8422,54.8599,118158.0
2021-12-08 13:40:00,61.92,61.94,61.91,61.94,167804.0,54.8599,54.8776,54.851,54.8776,167804.0
2021-12-08 13:50:00,61.94,61.94,61.9,61.92,88938.0,54.8776,54.8776,54.8422,54.8599,88938.0
2021-12-08 14:00:00,61.92,61.95,61.89,61.9,325811.0,54.8599,54.8865,54.8333,54.8422,325811.0
2021-12-08 14:10:00,61.9,61.92,61.87,61.88,1489882.0,54.8422,54.8599,54.8156,54.8245,1489882.0
2021-12-08 14:20:00,61.88,61.91,61.85,61.87,410293.0,54.8245,54.851,54.7979,54.8156,410293.0
2021-12-08 14:30:00,61.88,61.89,61.84,61.85,294143.0,54.8245,54.8333,54.789,54.7979,294143.0
2021-12-08 14:40:00,61.85,61.88,61.83,61.86,215887.0,54.7979,54.8245,54.7802,54.8067,215887.0
2021-12-08 14:50:00,61.86,61.89,61.85,61.87,470190.0,54.8067,54.8333,54.7979,54.8156,470190.0
2021-12-08 15:00:00,61.87,61.88,61.82,61.82,311399.0,54.8156,54.8245,54.7713,54.7713,311399.0
2021-12-08 15:10:00,61.83,61.86,61.82,61.85,411054.0,54.7802,54.8067,54.7713,54.7979,411054.0
2021-12-08 15:20:00,61.85,61.88,61.84,61.86,569650.0,54.7979,54.8245,54.789,54.8067,569650.0
2021-12-08 15:30:00,61.86,61.88,61.85,61.87,527137.0,54.8067,54.8245,54.7979,54.8156,527137.0
2021-12-08 15:40:00,61.87,61.88,61.82,61.83,786373.0,54.8156,54.8245,54.7713,54.7802,786373.0
2021-12-08 15:50:00,61.83,61.89,61.83,61.89,2221551.0,54.7802,54.8333,54.7802,54.8333,2221551.0
2021-12-09 09:30:00,61.67,61.85,61.6,61.81,447492.0,54.6384,54.7979,54.5764,54.7624,447492.0
2021-12-09 09:40:00,61.82,61.85,61.68,61.7,277961.0,54.7713,54.7979,54.6473,54.665,277961.0
2021-12-09 09:50:00,61.7,61.8,61.68,61.8,167986.0,54.665,54.7536,54.6473,54.7536,167986.0
2021-12-09 10:00:00,61.79,61.85,61.76,61.79,278388.0,54.7447,54.7979,54.7181,54.7447,278388.0
2021-12-09 10:10:00,61.79,61.8,61.73,61.76,207633.0,54.7447,54.7536,54.6916,54.7181,207633.0
2021-12-09 10:20:00,61.76,61.79,61.65,61.66,273447.0,54.7181,54.7447,54.6207,54.6296,273447.0
2021-12-09 10:30:00,61.66,61.7,61.55,61.56,286873.0,54.6296,54.665,54.5321,54.541,286873.0
2021-12-09 10:40:00,61.57,61.66,61.53,61.65,164782.0,54.5498,54.6296,54.5144,54.6207,164782.0
2021-12-09 10:50:00,61.66,61.72,61.62,61.7,244179.0,54.6296,54.6827,54.5941,54.665,244179.0
2021-12-09 11:00:00,61.71,61.73,61.66,61.73,221880.0,54.6739,54.6916,54.6296,54.6916,221880.0
2021-12-09 11:10:00,61.73,61.74,61.66,61.69,386489.0,54.6916,54.7004,54.6296,54.6561,386489.0
2021-12-09 11:20:00,61.69,61.76,61.67,61.74,194415.0,54.6561,54.7181,54.6384,54.7004,194415.0
2021-12-09 11:30:00,61.75,61.76,61.7,61.72,176265.0,54.7093,54.7181,54.665,54.6827,176265.0
2021-12-09 11:40:00,61.72,61.72,61.68,61.71,121982.0,54.6827,54.6827,54.6473,54.6739,121982.0
2021-12-09 11:50:00,61.71,61.74,61.7,61.72,249988.0,54.6739,54.7004,54.665,54.6827,249988.0
2021-12-09 12:00:00,61.72,61.73,61.65,61.67,120005.0,54.6827,54.6916,54.6207,54.6384,120005.0
2021-12-09 12:10:00,61.68,61.71,61.66,61.67,101225.0,54.6473,54.6739,54.6296,54.6384,101225.0
2021-12-09 12:20:00,61.67,61.69,61.66,61.67,153187.0,54.6384,54.6561,54.6296,54.6384,153187.0
2021-12-09 12:30:00,61.66,61.69,61.64,61.69,135391.0,54.6296,54.6561,54.6118,54.6561,135391.0
2021-12-09 12:40:00,61.69,61.74,61.67,61.73,157123.0,54.6561,54.7004,54.6384,54.6916,157123.0
2021-12-09 12:50:00,61.73,61.74,61.69,61.73,177234.0,54.6916,54.7004,54.6561,54.6916,177234.0
2021-12-09 13:00:00,61.72,61.73,61.67,61.69,265324.0,54.6827,54.6916,54.6384,54.6561,265324.0
2021-12-09 13:10:00,61.7,61.73,61.69,61.71,178946.0,54.665,54.6916,54.6561,54.6739,178946.0
2021-12-09 13:20:00,61.7,61.71,61.65,61.66,145709.0,54.665,54.6739,54.6207,54.6296,145709.0
2021-12-09 13:30:00,61.66,61.71,61.65,61.71,92038.0,54.6296,54.6739,54.6207,54.6739,92038.0
2021-12-09 13:40:00,61.71,61.71,61.59,61.6,245742.0,54.6739,54.6739,54.5675,54.5764,245742.0
2021-12-09 13:50:00,61.59,61.68,61.58,61.66,290312.0,54.5675,54.6473,54.5587,54.6296,290312.0
2021-12-09 14:00:00,61.65,61.67,61.63,61.63,258117.0,54.6207,54.6384,54.603,54.603,258117.0
2021-12-09 14:10:00,61.64,61.65,61.59,61.63,134444.0,54.6118,54.6207,54.5675,54.603,134444.0
2021-12-09 14:20:00,61.62,61.67,61.6,61.61,153146.0,54.5941,54.6384,54.5764,54.5853,153146.0
2021-12-09 14:30:00,61.61,61.62,61.56,61.57,305117.0,54.5853,54.5941,54.541,54.5498,305117.0
2021-12-09 14:40:00,61.57,61.57,61.54,61.55,327926.0,54.5498,54.5498,54.5232,54.5321,327926.0
2021-12-09 14:50:00,61.55,61.55,61.5,61.52,369764.0,54.5321,54.5321,54.4878,54.5055,369764.0
2021-12-09 15:00:00,61.51,61.57,61.47,61.48,539986.0,54.4967,54.5498,54.4612,54.4701,539986.0
2021-12-09 15:10:00,61.48,61.51,61.46,61.51,442368.0,54.4701,54.4967,54.4524,54.4967,442368.0
2021-12-09 15:20:00,61.51,61.51,61.45,61.48,620465.0,54.4967,54.4967,54.4435,54.4701,620465.0
2021-12-09 15:30:00,61.48,61.53,61.47,61.5,600663.0,54.4701,54.5144,54.4612,54.4878,600663.0
2021-12-09 15:40:00,61.49,61.56,61.48,61.55,795599.0,54.4789,54.541,54.4701,54.5321,795599.0
2021-12-09 15:50:00,61.55,61.58,61.52,61.52,1669928.0,54.5321,54.5587,54.5055,54.5055,1669928.0
2021-12-10 09:30:00,61.52,61.66,61.47,61.64,505653.0,54.5055,54.6296,54.4612,54.6118,505653.0
2021-12-10 09:40:00,61.64,61.67,61.4,61.41,480117.0,54.6118,54.6384,54.3992,54.4081,480117.0
2021-12-10 09:50:00,61.42,61.54,61.41,61.46,283335.0,54.4169,54.5232,54.4081,54.4524,283335.0
2021-12-10 10:00:00,61.48,61.55,61.46,61.53,135878.0,54.4701,54.5321,54.4524,54.5144,135878.0
2021-12-10 10:10:00,61.53,61.65,61.49,61.63,164947.0,54.5144,54.6207,54.4789,54.603,164947.0
2021-12-10 10:20:00,61.63,61.65,61.58,61.62,71340.0,54.603,54.6207,54.5587,54.5941,71340.0
2021-12-10 10:30:00,61.62,61.62,61.44,61.48,144866.0,54.5941,54.5941,54.4346,54.4701,144866.0
2021-12-10 10:40:00,61.49,61.52,61.44,61.44,297502.0,54.4789,54.5055,54.4346,54.4346,297502.0
2021-12-10 10:50:00,61.44,61.52,61.44,61.51,217136.0,54.4346,54.5055,54.4346,54.4967,217136.0
2021-12-10 11:00:00,61.5,61.51,61.39,61.41,248514.0,54.4878,54.4967,54.3903,54.4081,248514.0
2021-12-10 11:10:00,61.41,61.51,61.39,61.49,362386.0,54.4081,54.4967,54.3903,54.4789,362386.0
2021-12-10 11:20:00,61.49,61.56,61.47,61.54,131943.0,54.4789,54.541,54.4612,54.5232,131943.0
2021-12-10 11:30:00,61.55,61.55,61.46,61.49,306342.0,54.5321,54.5321,54.4524,54.4789,306342.0
2021-12-10 11:40:00,61.49,61.59,61.47,61.58,187060.0,54.4789,54.5675,54.4612,54.5587,187060.0
2021-12-10 11:50:00,61.58,61.61,61.52,61.54,169668.0,54.5587,54.5853,54.5055,54.5232,169668.0
2021-12-10 12:00:00,61.55,61.56,61.5,61.52,274648.0,54.5321,54.541,54.4878,54.5055,274648.0
2021-12-10 12:10:00,61.53,61.55,61.51,61.52,331845.0,54.5144,54.5321,54.4967,54.5055,331845.0
2021-12-10 12:20:00,61.52,61.56,61.5,61.53,136555.0,54.5055,54.541,54.4878,54.5144,136555.0
2021-12-10 12:30:00,61.53,61.54,61.49,61.51,129616.0,54.5144,54.5232,54.4789,54.4967,129616.0
2021-12-10 12:40:00,61.51,61.53,61.48,61.53,126296.0,54.4967,54.5144,54.4701,54.5144,126296.0
2021-12-10 12:50:00,61.53,61.54,61.51,61.53,214719.0,54.5144,54.5232,54.4967,54.5144,214719.0
2021-12-10 13:00:00,61.53,61.56,61.52,61.55,207135.0,54.5144,54.541,54.5055,54.5321,207135.0
2021-12-10 13:10:00,61.56,61.58,61.55,61.56,657620.0,54.541,54.5587,54.5321,54.541,657620.0
2021-12-10 13:20:00,61.55,61.56,61.52,61.55,213181.0,54.5321,54.541,54.5055,54.5321,213181.0
2021-12-10 13:30:00,61.54,61.54,61.48,61.49,184796.0,54.5232,54.5232,54.4701,54.4789,184796.0
2021-12-10 13:40:00,61.5,61.5,61.46,61.46,172408.0,54.4878,54.4878,54.4524,54.4524,172408.0
2021-12-10 13:50:00,61.47,61.51,61.46,61.51,193520.0,54.4612,54.4967,54.4524,54.4967,193520.0
2021-12-10 14:00:00,61.5,61.53,61.47,61.48,370367.0,54.4878,54.5144,54.4612,54.4701,370367.0
2021-12-10 14:10:00,61.48,61.49,61.47,61.49,117102.0,54.4701,54.4789,54.4612,54.4789,117102.0
2021-12-10 14:20:00,61.48,61.5,61.46,61.49,218338.0,54.4701,54.4878,54.4524,54.4789,218338.0
2021-12-10 14:30:00,61.5,61.51,61.45,61.5,292579.0,54.4878,54.4967,54.4435,54.4878,292579.0
2021-12-10 14:40:00,61.5,61.53,61.49,61.52,130587.0,54.4878,54.5144,54.4789,54.5055,130587.0
2021-12-10 14:50:00,61.52,61.52,61.47,61.48,177562.0,54.5055,54.5055,54.4612,54.4701,177562.0
2021-12-10 15:00:00,61.48,61.5,61.45,61.49,368921.0,54.4701,54.4878,54.4435,54.4789,368921.0
2021-12-10 15:10:00,61.48,61.49,61.46,61.48,306994.0,54.4701,54.4789,54.4524,54.4701,306994.0
2021-12-10 15:20:00,61.48,61.49,61.46,61.47,278215.0,54.4701,54.4789,54.4524,54.4612,278215.0
2021-12-10 15:30:00,61.47,61.51,61.46,61.51,318980.0,54.4612,54.4967,54.4524,54.4967,318980.0
2021-12-10 15:40:00,61.51,61.54,61.5,61.53,399107.0,54.4967,54.5232,54.4878,54.5144,399107.0
2021-12-10 15:50:00,61.53,61.64,61.53,61.64,808427.0,54.5144,54.6118,54.5144,54.6118,808427.0
2021-12-13 09:30:00,59.8,59.84,59.63,59.67,433838.0,54.1979,54.2342,54.0438,54.0801,433838.0
2021-12-13 09:40:00,59.67,59.74,59.61,59.63,440275.0,54.0801,54.1435,54.0257,54.0438,440275.0
2021-12-13 09:50:00,59.63,59.71,59.58,59.65,281916.0,54.0438,54.1163,53.9985,54.062,281916.0
2021-12-13 10:00:00,59.64,59.66,59.59,59.6,341678.0,54.0529,54.071,54.0076,54.0167,341678.0
2021-12-13 10:10:00,59.59,59.6,59.5,59.5,314828.0,54.0076,54.0167,53.926,53.926,314828.0
2021-12-13 10:20:00,59.5,59.51,59.38,59.43,319780.0,53.926,53.9351,53.8173,53.8626,319780.0
2021-12-13 10:30:00,59.42,59.43,59.37,59.38,209924.0,53.8535,53.8626,53.8082,53.8173,209924.0
2021-12-13 10:40:00,59.38,59.45,59.38,59.43,190277.0,53.8173,53.8807,53.8173,53.8626,190277.0
2021-12-13 10:50:00,59.43,59.44,59.34,59.36,200130.0,53.8626,53.8716,53.781,53.7991,200130.0
2021-12-13 11:00:00,59.35,59.37,59.29,59.33,347564.0,53.7901,53.8082,53.7357,53.7719,347564.0
2021-12-13 11:10:00,59.34,59.38,59.3,59.33,538603.0,53.781,53.8173,53.7448,53.7719,538603.0
2021-12-13 11:20:00,59.33,59.35,59.25,59.27,574167.0,53.7719,53.7901,53.6994,53.7176,574167.0
2021-12-13 11:30:00,59.28,59.33,59.26,59.29,185537.0,53.7266,53.7719,53.7085,53.7357,185537.0
2021-12-13 11:40:00,59.29,59.31,59.24,59.25,184754.0,53.7357,53.7538,53.6904,53.6994,184754.0
2021-12-13 11:50:00,59.24,59.26,59.18,59.23,485379.0,53.6904,53.7085,53.636,53.6813,485379.0
2021-12-13 12:00:00,59.23,59.24,59.17,59.23,522298.0,53.6813,53.6904,53.6269,53.6813,522298.0
2021-12-13 12:10:00,59.24,59.27,59.21,59.22,212901.0,53.6904,53.7176,53.6632,53.6723,212901.0
2021-12-13 12:20:00,59.22,59.32,59.21,59.32,435384.0,53.6723,53.7629,53.6632,53.7629,435384.0
2021-12-13 12:30:00,59.32,59.37,59.31,59.34,190712.0,53.7629,53.8082,53.7538,53.781,190712.0
2021-12-13 12:40:00,59.35,59.36,59.31,59.31,330211.0,53.7901,53.7991,53.7538,53.7538,330211.0
2021-12-13 12:50:00,59.32,59.33,59.28,59.3,386889.0,53.7629,53.7719,53.7266,53.7448,386889.0
2021-12-13 13:00:00,59.3,59.35,59.29,59.32,200533.0,53.7448,53.7901,53.7357,53.7629,200533.0
2021-12-13 13:10:00,59.33,59.36,59.31,59.33,231387.0,53.7719,53.7991,53.7538,53.7719,231387.0
2021-12-13 13:20:00,59.33,59.34,59.3,59.33,328089.0,53.7719,53.781,53.7448,53.7719,328089.0
2021-12-13 13:30:00,59.34,59.35,59.3,59.31,327443.0,53.781,53.7901,53.7448,53.7538,327443.0
2021-12-13 13:40:00,59.31,59.36,59.31,59.33,139141.0,53.7538,53.7991,53.7538,53.7719,139141.0
2021-12-13 13:50:00,59.34,59.37,59.33,59.36,163435.0,53.781,53.8082,53.7719,53.7991,163435.0
2021-12-13 14:00:00,59.36,59.36,59.3,59.34,378177.0,53.7991,53.7991,53.7448,53.781,378177.0
2021-12-13 14:10:00,59.35,59.37,59.32,59.34,281043.0,53.7901,53.8082,53.7629,53.781,281043.0
2021-12-13 14:20:00,59.34,59.38,59.33,59.34,440450.0,53.781,53.8173,53.7719,53.781,440450.0
2021-12-13 14:30:00,59.34,59.35,59.32,59.33,415573.0,53.781,53.7901,53.7629,53.7719,415573.0
2021-12-13 14:40:00,59.34,59.36,59.33,59.35,326248.0,53.781,53.7991,53.7719,53.7901,326248.0
2021-12-13 14:50:00,59.36,59.41,59.35,59.4,357357.0,53.7991,53.8445,53.7901,53.8354,357357.0
2021-12-13 15:00:00,59.4,59.44,59.4,59.41,455720.0,53.8354,53.8716,53.8354,53.8445,455720.0
2021-12-13 15:10:00,59.41,59.44,59.4,59.42,348463.0,53.8445,53.8716,53.8354,53.8535,348463.0
2021-12-13 15:20:00,59.41,59.44,59.4,59.42,381782.0,53.8445,53.8716,53.8354,53.8535,381782.0
2021-12-13 15:30:00,59.41,59.45,59.4,59.41,771170.0,53.8445,53.8807,53.8354,53.8445,771170.0
2021-12-13 15:40:00,59.4,59.42,59.37,59.37,718263.0,53.8354,53.8535,53.8082,53.8082,718263.0
2021-12-13 15:50:00,59.37,59.37,59.27,59.28,1126708.0,53.8082,53.8082,53.7176,53.7266,1126708.0
2021-12-14 09:30:00,58.98,59.17,58.94,59.13,829022.0,53.4547,53.6269,53.4185,53.5907,829022.0
2021-12-14 09:40:00,59.14,59.2,59.1,59.18,641243.0,53.5997,53.6541,53.5635,53.636,641243.0
2021-12-14 09:50:00,59.2,59.34,59.17,59.27,526298.0,53.6541,53.781,53.6269,53.7176,526298.0
2021-12-14 10:00:00,59.27,59.27,59.14,59.22,455259.0,53.7176,53.7176,53.5997,53.6723,455259.0
2021-12-14 10:10:00,59.22,59.23,59.13,59.16,438120.0,53.6723,53.6813,53.5907,53.6179,438120.0
2021-12-14 10:20:00,59.15,59.32,59.14,59.27,350977.0,53.6088,53.7629,53.5997,53.7176,350977.0
2021-12-14 10:30:00,59.26,59.27,59.2,59.21,298777.0,53.7085,53.7176,53.6541,53.6632,298777.0
2021-12-14 10:40:00,59.22,59.23,59.08,59.1,456152.0,53.6723,53.6813,53.5454,53.5635,456152.0
2021-12-14 10:50:00,59.1,59.11,58.99,59.04,404432.0,53.5635,53.5726,53.4638,53.5091,404432.0
2021-12-14 11:00:00,59.03,59.07,58.99,59.03,590310.0,53.5,53.5363,53.4638,53.5,590310.0
2021-12-14 11:10:00,59.03,59.05,58.97,59.04,720119.0,53.5,53.5182,53.4457,53.5091,720119.0
2021-12-14 11:20:00,59.04,59.07,59.01,59.03,390715.0,53.5091,53.5363,53.4819,53.5,390715.0
2021-12-14 11:30:00,59.03,59.05,58.94,58.97,1992118.0,53.5,53.5182,53.4185,53.4457,1992118.0
2021-12-14 11:40:00,58.97,59.0,58.95,58.98,728783.0,53.4457,53.4729,53.4275,53.4547,728783.0
2021-12-14 11:50:00,58.98,59.0,58.96,58.98,855059.0,53.4547,53.4729,53.4366,53.4547,855059.0
2021-12-14 12:00:00,58.98,58.99,58.93,58.96,638518.0,53.4547,53.4638,53.4094,53.4366,638518.0
2021-12-14 12:10:00,58.96,59.01,58.95,58.97,1058532.0,53.4366,53.4819,53.4275,53.4457,1058532.0
2021-12-14 12:20:00,58.97,59.02,58.95,59.01,315160.0,53.4457,53.491,53.4275,53.4819,315160.0
2021-12-14 12:30:00,59.01,59.02,58.97,59.0,336954.0,53.4819,53.491,53.4457,53.4729,336954.0
2021-12-14 12:40:00,58.99,59.0,58.95,58.95,246708.0,53.4638,53.4729,53.4275,53.4275,246708.0
2021-12-14 12:50:00,58.95,58.98,58.94,58.97,274779.0,53.4275,53.4547,53.4185,53.4457,274779.0
2021-12-14 13:00:00,58.96,59.03,58.93,59.02,292258.0,53.4366,53.5,53.4094,53.491,292258.0
2021-12-14 13:10:00,59.02,59.03,58.99,59.03,177735.0,53.491,53.5,53.4638,53.5,177735.0
2021-12-14 13:20:00,59.03,59.05,58.99,59.04,226552.0,53.5,53.5182,53.4638,53.5091,226552.0
2021-12-14 13:30:00,59.03,59.04,58.98,59.03,329221.0,53.5,53.5091,53.4547,53.5,329221.0
2021-12-14 13:40:00,59.03,59.04,58.99,59.02,408082.0,53.5,53.5091,53.4638,53.491,408082.0
2021-12-14 13:50:00,59.02,59.03,58.98,58.99,216990.0,53.491,53.5,53.4547,53.4638,216990.0
2021-12-14 14:00:00,59.0,59.1,58.99,59.1,367058.0,53.4729,53.5635,53.4638,53.5635,367058.0
2021-12-14 14:10:00,59.09,59.12,59.08,59.1,449120.0,53.5544,53.5816,53.5454,53.5635,449120.0
2021-12-14 14:20:00,59.1,59.13,59.07,59.1,359981.0,53.5635,53.5907,53.5363,53.5635,359981.0
2021-12-14 14:30:00,59.1,59.14,59.09,59.13,607073.0,53.5635,53.5997,53.5544,53.5907,607073.0
2021-12-14 14:40:00,59.13,59.17,59.1,59.12,376397.0,53.5907,53.6269,53.5635,53.5816,376397.0
2021-12-14 14:50:00,59.13,59.13,59.09,59.11,257391.0,53.5907,53.5907,53.5544,53.5726,257391.0
2021-12-14 15:00:00,59.11,59.18,59.1,59.17,457360.0,53.5726,53.636,53.5635,53.6269,457360.0
2021-12-14 15:10:00,59.17,59.2,59.15,59.2,1376531.0,53.6269,53.6541,53.6088,53.6541,1376531.0
2021-12-14 15:20:00,59.2,59.23,59.17,59.22,595768.0,53.6541,53.6813,53.6269,53.6723,595768.0
2021-12-14 15:30:00,59.22,59.23,59.18,59.2,846539.0,53.6723,53.6813,53.636,53.6541,846539.0
2021-12-14 15:40:00,59.19,59.2,59.14,59.15,1367563.0,53.6451,53.6541,53.5997,53.6088,1367563.0
2021-12-14 15:50:00,59.14,59.18,59.13,59.17,1505949.0,53.5997,53.636,53.5907,53.6269,1505949.0
2021-12-15 09:30:00,58.87,58.87,58.6,58.63,1531400.0,53.355,53.355,53.1103,53.1375,1531400.0
2021-12-15 09:40:00,58.63,58.63,58.44,58.49,610468.0,53.1375,53.1375,52.9653,53.0106,610468.0
2021-12-15 09:50:00,58.48,58.55,58.46,58.52,463744.0,53.0016,53.065,52.9834,53.0378,463744.0
2021-12-15 10:00:00,58.51,58.52,58.42,58.43,513675.0,53.0288,53.0378,52.9472,52.9563,513675.0
2021-12-15 10:10:00,58.43,58.51,58.41,58.44,575150.0,52.9563,53.0288,52.9381,52.9653,575150.0
2021-12-15 10:20:00,58.44,58.52,58.43,58.5,517763.0,52.9653,53.0378,52.9563,53.0197,517763.0
2021-12-15 10:30:00,58.5,58.57,58.47,58.57,466074.0,53.0197,53.0831,52.9925,53.0831,466074.0
2021-12-15 10:40:00,58.57,58.59,58.51,58.51,446994.0,53.0831,53.1013,53.0288,53.0288,446994.0
2021-12-15 10:50:00,58.51,58.53,58.44,58.46,925724.0,53.0288,53.0469,52.9653,52.9834,925724.0
2021-12-15 11:00:00,58.46,58.52,58.45,58.5,506517.0,52.9834,53.0378,52.9744,53.0197,506517.0
2021-12-15 11:10:00,58.49,58.51,58.44,58.45,467038.0,53.0106,53.0288,52.9653,52.9744,467038.0
2021-12-15 11:20:00,58.44,58.49,58.41,58.42,446984.0,52.9653,53.0106,52.9381,52.9472,446984.0
2021-12-15 11:30:00,58.43,58.43,58.32,58.35,815379.0,52.9563,52.9563,52.8566,52.8838,815379.0
2021-12-15 11:40:00,58.34,58.35,58.31,58.34,309437.0,52.8747,52.8838,52.8475,52.8747,309437.0
2021-12-15 11:50:00,58.35,58.41,58.33,58.39,674582.0,52.8838,52.9381,52.8656,52.92,674582.0
2021-12-15 12:00:00,58.38,58.45,58.37,58.41,612641.0,52.9109,52.9744,52.9019,52.9381,612641.0
2021-12-15 12:10:00,58.41,58.43,58.36,58.38,701517.0,52.9381,52.9563,52.8928,52.9109,701517.0
2021-12-15 12:20:00,58.38,58.46,58.35,58.46,499597.0,52.9109,52.9834,52.8838,52.9834,499597.0
2021-12-15 12:30:00,58.45,58.49,58.42,58.43,356121.0,52.9744,53.0106,52.9472,52.9563,356121.0
2021-12-15 12:40:00,58.43,58.44,58.4,58.41,231665.0,52.9563,52.9653,52.9291,52.9381,231665.0
2021-12-15 12:50:00,58.41,58.49,58.4,58.47,161565.0,52.9381,53.0106,52.9291,52.9925,161565.0
2021-12-15 13:00:00,58.47,58.5,58.45,58.48,220165.0,52.9925,53.0197,52.9744,53.0016,220165.0
2021-12-15 13:10:00,58.48,58.49,58.45,58.46,651071.0,53.0016,53.0106,52.9744,52.9834,651071.0
2021-12-15 13:20:00,58.46,58.49,58.45,58.48,211844.0,52.9834,53.0106,52.9744,53.0016,211844.0
2021-12-15 13:30:00,58.48,58.5,58.47,58.49,244138.0,53.0016,53.0197,52.9925,53.0106,244138.0
2021-12-15 13:40:00,58.49,58.52,58.47,58.48,272982.0,53.0106,53.0378,52.9925,53.0016,272982.0
2021-12-15 13:50:00,58.49,58.6,58.45,58.58,554732.0,53.0106,53.1103,52.9744,53.0922,554732.0
2021-12-15 14:00:00,58.58,58.64,58.25,58.64,1176801.0,53.0922,53.1466,52.7931,53.1466,1176801.0
2021-12-15 14:10:00,58.63,58.74,58.59,58.66,573588.0,53.1375,53.2372,53.1013,53.1647,573588.0
2021-12-15 14:20:00,58.65,58.66,58.48,58.51,392843.0,53.1556,53.1647,53.0016,53.0288,392843.0
2021-12-15 14:30:00,58.51,58.58,58.41,58.56,723014.0,53.0288,53.0922,52.9381,53.0741,723014.0
2021-12-15 14:40:00,58.57,58.63,58.51,58.57,409366.0,53.0831,53.1375,53.0288,53.0831,409366.0
2021-12-15 14:50:00,58.57,58.68,58.52,58.59,483854.0,53.0831,53.1828,53.0378,53.1013,483854.0
2021-12-15 15:00:00,58.6,58.8,58.57,58.8,556258.0,53.1103,53.2916,53.0831,53.2916,556258.0
2021-12-15 15:10:00,58.8,58.98,58.77,58.95,866693.0,53.2916,53.4547,53.2644,53.4275,866693.0
2021-12-15 15:20:00,58.95,59.02,58.92,59.02,621958.0,53.4275,53.491,53.4004,53.491,621958.0
2021-12-15 15:30:00,59.01,59.1,58.97,59.09,626578.0,53.4819,53.5635,53.4457,53.5544,626578.0
2021-12-15 15:40:00,59.08,59.09,58.92,58.94,1152032.0,53.5454,53.5544,53.4004,53.4185,1152032.0
2021-12-15 15:50:00,58.94,59.06,58.93,59.04,4569032.0,53.4185,53.5272,53.4094,53.5091,4569032.0
2021-12-16 09:30:00,59.46,59.72,59.45,59.61,1479122.0,53.8898,54.1254,53.8807,54.0257,1479122.0
2021-12-16 09:40:00,59.62,59.69,59.52,59.69,708872.0,54.0348,54.0982,53.9441,54.0982,708872.0
2021-12-16 09:50:00,59.69,59.7,59.44,59.45,663709.0,54.0982,54.1073,53.8716,53.8807,663709.0
2021-12-16 10:00:00,59.45,59.48,59.33,59.34,541613.0,53.8807,53.9079,53.7719,53.781,541613.0
2021-12-16 10:10:00,59.33,59.41,59.31,59.39,358821.0,53.7719,53.8445,53.7538,53.8263,358821.0
2021-12-16 10:20:00,59.39,59.43,59.36,59.4,397807.0,53.8263,53.8626,53.7991,53.8354,397807.0
2021-12-16 10:30:00,59.41,59.43,59.29,59.29,509591.0,53.8445,53.8626,53.7357,53.7357,509591.0
2021-12-16 10:40:00,59.29,59.38,59.26,59.35,671167.0,53.7357,53.8173,53.7085,53.7901,671167.0
2021-12-16 10:50:00,59.35,59.41,59.34,59.4,411534.0,53.7901,53.8445,53.781,53.8354,411534.0
2021-12-16 11:00:00,59.39,59.4,59.2,59.27,582758.0,53.8263,53.8354,53.6541,53.7176,582758.0
2021-12-16 11:10:00,59.27,59.34,59.25,59.32,632028.0,53.7176,53.781,53.6994,53.7629,632028.0
2021-12-16 11:20:00,59.32,59.4,59.3,59.4,636123.0,53.7629,53.8354,53.7448,53.8354,636123.0
2021-12-16 11:30:00,59.39,59.4,59.26,59.28,894102.0,53.8263,53.8354,53.7085,53.7266,894102.0
2021-12-16 11:40:00,59.28,59.32,59.23,59.29,930548.0,53.7266,53.7629,53.6813,53.7357,930548.0
2021-12-16 11:50:00,59.28,59.31,59.21,59.22,734840.0,53.7266,53.7538,53.6632,53.6723,734840.0
2021-12-16 12:00:00,59.22,59.27,59.18,59.19,395242.0,53.6723,53.7176,53.636,53.6451,395242.0
2021-12-16 12:10:00,59.2,59.22,59.16,59.2,427524.0,53.6541,53.6723,53.6179,53.6541,427524.0
2021-12-16 12:20:00,59.21,59.24,59.14,59.16,689370.0,53.6632,53.6904,53.5997,53.6179,689370.0
2021-12-16 12:30:00,59.16,59.2,59.13,59.18,626862.0,53.6179,53.6541,53.5907,53.636,626862.0
2021-12-16 12:40:00,59.18,59.19,59.14,59.15,383351.0,53.636,53.6451,53.5997,53.6088,383351.0
2021-12-16 12:50:00,59.15,59.19,59.13,59.13,423691.0,53.6088,53.6451,53.5907,53.5907,423691.0
2021-12-16 13:00:00,59.14,59.2,59.13,59.2,447316.0,53.5997,53.6541,53.5907,53.6541,447316.0
2021-12-16 13:10:00,59.2,59.25,59.19,59.25,505828.0,53.6541,53.6994,53.6451,53.6994,505828.0
2021-12-16 13:20:00,59.25,59.26,59.22,59.23,386673.0,53.6994,53.7085,53.6723,53.6813,386673.0
2021-12-16 13:30:00,59.23,59.25,59.18,59.23,184578.0,53.6813,53.6994,53.636,53.6813,184578.0
2021-12-16 13:40:00,59.23,59.29,59.21,59.28,382309.0,53.6813,53.7357,53.6632,53.7266,382309.0
2021-12-16 13:50:00,59.28,59.28,59.19,59.2,366534.0,53.7266,53.7266,53.6451,53.6541,366534.0
2021-12-16 14:00:00,59.2,59.24,59.19,59.2,354721.0,53.6541,53.6904,53.6451,53.6541,354721.0
2021-12-16 14:10:00,59.2,59.21,59.08,59.09,192866.0,53.6541,53.6632,53.5454,53.5544,192866.0
2021-12-16 14:20:00,59.1,59.12,59.06,59.1,307537.0,53.5635,53.5816,53.5272,53.5635,307537.0
2021-12-16 14:30:00,59.1,59.15,59.06,59.13,362264.0,53.5635,53.6088,53.5272,53.5907,362264.0
2021-12-16 14:40:00,59.13,59.17,59.01,59.02,660462.0,53.5907,53.6269,53.4819,53.491,660462.0
2021-12-16 14:50:00,59.03,59.06,58.99,59.05,529210.0,53.5,53.5272,53.4638,53.5182,529210.0
2021-12-16 15:00:00,59.05,59.09,59.0,59.01,577959.0,53.5182,53.5544,53.4729,53.4819,577959.0
2021-12-16 15:10:00,59.02,59.07,59.0,59.07,298456.0,53.491,53.5363,53.4729,53.5363,298456.0
2021-12-16 15:20:00,59.07,59.16,59.06,59.16,429419.0,53.5363,53.6179,53.5272,53.6179,429419.0
2021-12-16 15:30:00,59.16,59.22,59.12,59.22,808154.0,53.6179,53.6723,53.5816,53.6723,808154.0
2021-12-16 15:40:00,59.21,59.23,59.12,59.12,906174.0,53.6632,53.6813,53.5816,53.5816,906174.0
2021-12-16 15:50:00,59.13,59.21,59.09,59.09,1805719.0,53.5907,53.6632,53.5544,53.5544,1805719.0
2021-12-17 09:30:00,58.67,58.86,58.61,58.65,1619049.0,53.1738,53.346,53.1194,53.1556,1619049.0
2021-12-17 09:40:00,58.65,58.69,58.55,58.68,710219.0,53.1556,53.1919,53.065,53.1828,710219.0
2021-12-17 09:50:00,58.68,58.75,58.64,58.71,804545.0,53.1828,53.2463,53.1466,53.21,804545.0
2021-12-17 10:00:00,58.71,58.8,58.68,58.75,972070.0,53.21,53.2916,53.1828,53.2463,972070.0
2021-12-17 10:10:00,58.76,58.78,58.56,58.6,675544.0,53.2553,53.2735,53.0741,53.1103,675544.0
2021-12-17 10:20:00,58.6,58.72,58.55,58.72,1014280.0,53.1103,53.2191,53.065,53.2191,1014280.0
2021-12-17 10:30:00,58.72,58.87,58.68,58.86,492432.0,53.2191,53.355,53.1828,53.346,492432.0
2021-12-17 10:40:00,58.86,58.87,58.81,58.87,321332.0,53.346,53.355,53.3007,53.355,321332.0
2021-12-17 10:50:00,58.87,58.93,58.83,58.89,449748.0,53.355,53.4094,53.3188,53.3732,449748.0
2021-12-17 11:00:00,58.89,58.92,58.82,58.85,246711.0,53.3732,53.4004,53.3097,53.3369,246711.0
2021-12-17 11:10:00,58.85,58.95,58.85,58.9,212113.0,53.3369,53.4275,53.3369,53.3822,212113.0
2021-12-17 11:20:00,58.91,58.98,58.88,58.96,345152.0,53.3913,53.4547,53.3641,53.4366,345152.0
2021-12-17 11:30:00,58.96,59.02,58.82,58.85,363968.0,53.4366,53.491,53.3097,53.3369,363968.0
2021-12-17 11:40:00,58.86,58.86,58.74,58.75,250407.0,53.346,53.346,53.2372,53.2463,250407.0
2021-12-17 11:50:00,58.75,58.87,58.75,58.87,261633.0,53.2463,53.355,53.2463,53.355,261633.0
2021-12-17 12:00:00,58.86,58.86,58.75,58.8,227521.0,53.346,53.346,53.2463,53.2916,227521.0
2021-12-17 12:10:00,58.8,58.91,58.8,58.86,319942.0,53.2916,53.3913,53.2916,53.346,319942.0
2021-12-17 12:20:00,58.87,58.91,58.82,58.87,239304.0,53.355,53.3913,53.3097,53.355,239304.0
2021-12-17 12:30:00,58.88,58.94,58.85,58.87,282998.0,53.3641,53.4185,53.3369,53.355,282998.0
2021-12-17 12:40:00,58.87,58.91,58.86,58.9,135926.0,53.355,53.3913,53.346,53.3822,135926.0
2021-12-17 12:50:00,58.9,58.93,58.84,58.9,242796.0,53.3822,53.4094,53.3278,53.3822,242796.0
2021-12-17 13:00:00,58.9,58.91,58.87,58.89,383795.0,53.3822,53.3913,53.355,53.3732,383795.0
2021-12-17 13:10:00,58.88,58.9,58.87,58.89,152387.0,53.3641,53.3822,53.355,53.3732,152387.0
2021-12-17 13:20:00,58.89,58.95,58.88,58.94,140480.0,53.3732,53.4275,53.3641,53.4185,140480.0
2021-12-17 13:30:00,58.95,58.96,58.9,58.92,225197.0,53.4275,53.4366,53.3822,53.4004,225197.0
2021-12-17 13:40:00,58.92,58.94,58.88,58.93,543317.0,53.4004,53.4185,53.3641,53.4094,543317.0
2021-12-17 13:50:00,58.94,58.97,58.93,58.96,178613.0,53.4185,53.4457,53.4094,53.4366,178613.0
2021-12-17 14:00:00,58.96,58.97,58.92,58.94,172817.0,53.4366,53.4457,53.4004,53.4185,172817.0
2021-12-17 14:10:00,58.93,58.96,58.93,58.93,147721.0,53.4094,53.4366,53.4094,53.4094,147721.0
2021-12-17 14:20:00,58.94,58.96,58.9,58.93,181488.0,53.4185,53.4366,53.3822,53.4094,181488.0
2021-12-17 14:30:00,58.93,58.97,58.92,58.95,221249.0,53.4094,53.4457,53.4004,53.4275,221249.0
2021-12-17 14:40:00,58.95,58.99,58.93,58.96,354165.0,53.4275,53.4638,53.4094,53.4366,354165.0
2021-12-17 14:50:00,58.96,58.96,58.89,58.92,222415.0,53.4366,53.4366,53.3732,53.4004,222415.0
2021-12-17 15:00:00,58.92,58.98,58.91,58.94,594737.0,53.4004,53.4547,53.3913,53.4185,594737.0
2021-12-17 15:10:00,58.94,58.94,58.82,58.86,551186.0,53.4185,53.4185,53.3097,53.346,551186.0
2021-12-17 15:20:00,58.86,58.91,58.85,58.87,291145.0,53.346,53.3913,53.3369,53.355,291145.0
2021-12-17 15:30:00,58.87,58.88,58.81,58.86,853666.0,53.355,53.3641,53.3007,53.346,853666.0
2021-12-17 15:40:00,58.85,58.89,58.8,58.8,1191563.0,53.3369,53.3732,53.2916,53.2916,1191563.0
2021-12-17 15:50:00,58.81,58.85,58.76,58.76,2308495.0,53.3007,53.3369,53.2553,53.2553,2308495.0
2021-12-20 09:30:00,57.98,58.01,57.86,57.92,604423.0,52.5484,52.5756,52.4397,52.494,604423.0
2021-12-20 09:40:00,57.93,57.93,57.74,57.76,361339.0,52.5031,52.5031,52.3309,52.349,361339.0
2021-12-20 09:50:00,57.75,57.94,57.74,57.92,646006.0,52.34,52.5122,52.3309,52.494,646006.0
2021-12-20 10:00:00,57.92,57.95,57.86,57.88,676895.0,52.494,52.5212,52.4397,52.4578,676895.0
2021-12-20 10:10:00,57.88,57.99,57.83,57.95,618214.0,52.4578,52.5575,52.4125,52.5212,618214.0
2021-12-20 10:20:00,57.96,57.99,57.84,57.86,493586.0,52.5303,52.5575,52.4215,52.4397,493586.0
2021-12-20 10:30:00,57.85,57.87,57.81,57.85,533261.0,52.4306,52.4487,52.3943,52.4306,533261.0
2021-12-20 10:40:00,57.85,57.86,57.77,57.77,585168.0,52.4306,52.4397,52.3581,52.3581,585168.0
2021-12-20 10:50:00,57.77,57.78,57.67,57.69,519263.0,52.3581,52.3671,52.2675,52.2856,519263.0
2021-12-20 11:00:00,57.69,57.73,57.63,57.73,420819.0,52.2856,52.3218,52.2312,52.3218,420819.0
2021-12-20 11:10:00,57.72,57.74,57.65,57.69,270868.0,52.3128,52.3309,52.2493,52.2856,270868.0
2021-12-20 11:20:00,57.69,57.73,57.66,57.68,262141.0,52.2856,52.3218,52.2584,52.2765,262141.0
2021-12-20 11:30:00,57.68,57.73,57.6,57.65,359947.0,52.2765,52.3218,52.204,52.2493,359947.0
2021-12-20 11:40:00,57.65,57.7,57.63,57.68,687768.0,52.2493,52.2946,52.2312,52.2765,687768.0
2021-12-20 11:50:00,57.69,57.76,57.69,57.76,340947.0,52.2856,52.349,52.2856,52.349,340947.0
2021-12-20 12:00:00,57.76,57.76,57.71,57.72,701705.0,52.349,52.349,52.3037,52.3128,701705.0
2021-12-20 12:10:00,57.72,57.82,57.7,57.8,385747.0,52.3128,52.4034,52.2946,52.3853,385747.0
2021-12-20 12:20:00,57.8,57.8,57.75,57.78,623515.0,52.3853,52.3853,52.34,52.3671,623515.0
2021-12-20 12:30:00,57.78,57.78,57.71,57.73,400144.0,52.3671,52.3671,52.3037,52.3218,400144.0
2021-12-20 12:40:00,57.73,57.78,57.73,57.76,213727.0,52.3218,52.3671,52.3218,52.349,213727.0
2021-12-20 12:50:00,57.75,57.79,57.71,57.73,176509.0,52.34,52.3762,52.3037,52.3218,176509.0
2021-12-20 13:00:00,57.73,57.75,57.7,57.75,2218652.0,52.3218,52.34,52.2946,52.34,2218652.0
2021-12-20 13:10:00,57.75,57.81,57.72,57.78,303015.0,52.34,52.3943,52.3128,52.3671,303015.0
2021-12-20 13:20:00,57.77,57.79,57.74,57.76,531239.0,52.3581,52.3762,52.3309,52.349,531239.0
2021-12-20 13:30:00,57.76,57.84,57.74,57.84,141529.0,52.349,52.4215,52.3309,52.4215,141529.0
2021-12-20 13:40:00,57.84,57.89,57.83,57.85,372445.0,52.4215,52.4668,52.4125,52.4306,372445.0
2021-12-20 13:50:00,57.85,57.87,57.81,57.84,294874.0,52.4306,52.4487,52.3943,52.4215,294874.0
2021-12-20 14:00:00,57.83,57.9,57.83,57.89,432685.0,52.4125,52.4759,52.4125,52.4668,432685.0
2021-12-20 14:10:00,57.9,57.93,57.87,57.93,278654.0,52.4759,52.5031,52.4487,52.5031,278654.0
2021-12-20 14:20:00,57.92,57.94,57.85,57.87,529286.0,52.494,52.5122,52.4306,52.4487,529286.0
2021-12-20 14:30:00,57.88,57.9,57.85,57.89,766358.0,52.4578,52.4759,52.4306,52.4668,766358.0
2021-12-20 14:40:00,57.9,57.93,57.89,57.91,705230.0,52.4759,52.5031,52.4668,52.485,705230.0
2021-12-20 14:50:00,57.9,57.96,57.9,57.93,758316.0,52.4759,52.5303,52.4759,52.5031,758316.0
2021-12-20 15:00:00,57.93,57.97,57.92,57.95,602524.0,52.5031,52.5394,52.494,52.5212,602524.0
2021-12-20 15:10:00,57.95,58.0,57.94,57.98,807704.0,52.5212,52.5665,52.5122,52.5484,807704.0
2021-12-20 15:20:00,57.98,58.03,57.96,57.99,1035678.0,52.5484,52.5937,52.5303,52.5575,1035678.0
2021-12-20 15:30:00,58.0,58.0,57.92,57.92,811979.0,52.5665,52.5665,52.494,52.494,811979.0
2021-12-20 15:40:00,57.92,57.94,57.89,57.92,723281.0,52.494,52.5122,52.4668,52.494,723281.0
2021-12-20 15:50:00,57.93,57.99,57.93,57.96,1376462.0,52.5031,52.5575,52.5031,52.5303,1376462.0
2021-12-21 09:30:00,58.43,58.69,58.41,58.67,834345.0,52.9563,53.1919,52.9381,53.1738,834345.0
2021-12-21 09:40:00,58.66,58.67,58.46,58.5,316548.0,53.1647,53.1738,52.9834,53.0197,316548.0
2021-12-21 09:50:00,58.51,58.53,58.44,58.46,389307.0,53.0288,53.0469,52.9653,52.9834,389307.0
2021-12-21 10:00:00,58.46,58.58,58.46,58.54,228797.0,52.9834,53.0922,52.9834,53.056,228797.0
2021-12-21 10:10:00,58.54,58.64,58.52,58.6,400575.0,53.056,53.1466,53.0378,53.1103,400575.0
2021-12-21 10:20:00,58.61,58.61,58.43,58.48,570099.0,53.1194,53.1194,52.9563,53.0016,570099.0
2021-12-21 10:30:00,58.48,58.51,58.45,58.51,344854.0,53.0016,53.0288,52.9744,53.0288,344854.0
2021-12-21 10:40:00,58.5,58.58,58.5,58.56,202239.0,53.0197,53.0922,53.0197,53.0741,202239.0
2021-12-21 10:50:00,58.56,58.6,58.54,58.6,211112.0,53.0741,53.1103,53.056,53.1103,211112.0
2021-12-21 11:00:00,58.6,58.7,58.55,58.7,223980.0,53.1103,53.201,53.065,53.201,223980.0
2021-12-21 11:10:00,58.7,58.73,58.67,58.71,759555.0,53.201,53.2282,53.1738,53.21,759555.0
2021-12-21 11:20:00,58.71,58.72,58.66,58.69,262636.0,53.21,53.2191,53.1647,53.1919,262636.0
2021-12-21 11:30:00,58.69,58.76,58.67,58.75,273798.0,53.1919,53.2553,53.1738,53.2463,273798.0
2021-12-21 11:40:00,58.75,58.78,58.74,58.74,401217.0,53.2463,53.2735,53.2372,53.2372,401217.0
2021-12-21 11:50:00,58.75,58.76,58.69,58.73,73191.0,53.2463,53.2553,53.1919,53.2282,73191.0
2021-12-21 12:00:00,58.73,58.75,58.7,58.72,144288.0,53.2282,53.2463,53.201,53.2191,144288.0
2021-12-21 12:10:00,58.72,58.76,58.7,58.71,165072.0,53.2191,53.2553,53.201,53.21,165072.0
2021-12-21 12:20:00,58.71,58.74,58.68,58.71,222690.0,53.21,53.2372,53.1828,53.21,222690.0
2021-12-21 12:30:00,58.71,58.75,58.7,58.75,171767.0,53.21,53.2463,53.201,53.2463,171767.0
2021-12-21 12:40:00,58.74,58.76,58.73,58.73,172845.0,53.2372,53.2553,53.2282,53.2282,172845.0
2021-12-21 12:50:00,58.74,58.8,58.73,58.79,185316.0,53.2372,53.2916,53.2282,53.2825,185316.0
2021-12-21 13:00:00,58.78,58.8,58.75,58.79,268396.0,53.2735,53.2916,53.2463,53.2825,268396.0
2021-12-21 13:10:00,58.79,58.79,58.74,58.77,221784.0,53.2825,53.2825,53.2372,53.2644,221784.0
2021-12-21 13:20:00,58.77,58.84,58.77,58.83,808057.0,53.2644,53.3278,53.2644,53.3188,808057.0
2021-12-21 13:30:00,58.83,58.87,58.83,58.86,350414.0,53.3188,53.355,53.3188,53.346,350414.0
2021-12-21 13:40:00,58.86,58.88,58.84,58.85,139719.0,53.346,53.3641,53.3278,53.3369,139719.0
2021-12-21 13:50:00,58.85,58.85,58.81,58.82,164871.0,53.3369,53.3369,53.3007,53.3097,164871.0
2021-12-21 14:00:00,58.82,58.85,58.81,58.84,159547.0,53.3097,53.3369,53.3007,53.3278,159547.0
2021-12-21 14:10:00,58.85,58.86,58.83,58.85,171793.0,53.3369,53.346,53.3188,53.3369,171793.0
2021-12-21 14:20:00,58.84,58.86,58.82,58.85,214231.0,53.3278,53.346,53.3097,53.3369,214231.0
2021-12-21 14:30:00,58.85,58.86,58.81,58.82,219448.0,53.3369,53.346,53.3007,53.3097,219448.0
2021-12-21 14:40:00,58.81,58.87,58.8,58.85,271378.0,53.3007,53.355,53.2916,53.3369,271378.0
2021-12-21 14:50:00,58.86,58.88,58.85,58.88,232566.0,53.346,53.3641,53.3369,53.3641,232566.0
2021-12-21 15:00:00,58.87,58.9,58.87,58.89,311257.0,53.355,53.3822,53.355,53.3732,311257.0
2021-12-21 15:10:00,58.89,58.92,58.87,58.88,372534.0,53.3732,53.4004,53.355,53.3641,372534.0
2021-12-21 15:20:00,58.89,58.9,58.86,58.88,346662.0,53.3732,53.3822,53.346,53.3641,346662.0
2021-12-21 15:30:00,58.89,58.9,58.85,58.86,402907.0,53.3732,53.3822,53.3369,53.346,402907.0
2021-12-21 15:40:00,58.86,58.86,58.81,58.82,619602.0,53.346,53.346,53.3007,53.3097,619602.0
2021-12-21 15:50:00,58.82,58.95,58.81,58.95,652245.0,53.3097,53.4275,53.3007,53.4275,652245.0
2021-12-22 09:30:00,58.79,58.83,58.66,58.8,734880.0,53.2825,53.3188,53.1647,53.2916,734880.0
2021-12-22 09:40:00,58.8,58.9,58.74,58.83,529623.0,53.2916,53.3822,53.2372,53.3188,529623.0
2021-12-22 09:50:00,58.83,58.91,58.77,58.86,257797.0,53.3188,53.3913,53.2644,53.346,257797.0
2021-12-22 10:00:00,58.87,58.92,58.81,58.86,313261.0,53.355,53.4004,53.3007,53.346,313261.0
2021-12-22 10:10:00,58.85,58.99,58.85,58.97,350360.0,53.3369,53.4638,53.3369,53.4457,350360.0
2021-12-22 10:20:00,58.97,58.98,58.93,58.93,299669.0,53.4457,53.4547,53.4094,53.4094,299669.0
2021-12-22 10:30:00,58.93,59.03,58.93,59.01,329169.0,53.4094,53.5,53.4094,53.4819,329169.0
2021-12-22 10:40:00,59.01,59.03,58.95,59.0,258433.0,53.4819,53.5,53.4275,53.4729,258433.0
2021-12-22 10:50:00,59.0,59.04,58.99,59.03,338101.0,53.4729,53.5091,53.4638,53.5,338101.0
2021-12-22 11:00:00,59.03,59.08,59.02,59.08,339910.0,53.5,53.5454,53.491,53.5454,339910.0
2021-12-22 11:10:00,59.08,59.11,59.06,59.11,172872.0,53.5454,53.5726,53.5272,53.5726,172872.0
2021-12-22 11:20:00,59.11,59.12,59.07,59.11,680948.0,53.5726,53.5816,53.5363,53.5726,680948.0
2021-12-22 11:30:00,59.11,59.14,59.09,59.13,164234.0,53.5726,53.5997,53.5544,53.5907,164234.0
2021-12-22 11:40:00,59.13,59.14,59.09,59.11,307862.0,53.5907,53.5997,53.5544,53.5726,307862.0
2021-12-22 11:50:00,59.12,59.13,59.09,59.11,340788.0,53.5816,53.5907,53.5544,53.5726,340788.0
2021-12-22 12:00:00,59.11,59.12,59.08,59.09,278753.0,53.5726,53.5816,53.5454,53.5544,278753.0
2021-12-22 12:10:00,59.1,59.1,59.06,59.09,252935.0,53.5635,53.5635,53.5272,53.5544,252935.0
2021-12-22 12:20:00,59.09,59.13,59.07,59.12,267982.0,53.5544,53.5907,53.5363,53.5816,267982.0
2021-12-22 12:30:00,59.11,59.15,59.11,59.13,187719.0,53.5726,53.6088,53.5726,53.5907,187719.0
2021-12-22 12:40:00,59.13,59.18,59.12,59.17,129743.0,53.5907,53.636,53.5816,53.6269,129743.0
2021-12-22 12:50:00,59.17,59.2,59.16,59.19,199136.0,53.6269,53.6541,53.6179,53.6451,199136.0
2021-12-22 13:00:00,59.19,59.19,59.15,59.17,162381.0,53.6451,53.6451,53.6088,53.6269,162381.0
2021-12-22 13:10:00,59.17,59.17,59.13,59.15,139844.0,53.6269,53.6269,53.5907,53.6088,139844.0
2021-12-22 13:20:00,59.15,59.16,59.13,59.15,154700.0,53.6088,53.6179,53.5907,53.6088,154700.0
2021-12-22 13:30:00,59.15,59.17,59.11,59.12,365498.0,53.6088,53.6269,53.5726,53.5816,365498.0
2021-12-22 13:40:00,59.12,59.16,59.1,59.12,458032.0,53.5816,53.6179,53.5635,53.5816,458032.0
2021-12-22 13:50:00,59.13,59.15,59.11,59.12,237140.0,53.5907,53.6088,53.5726,53.5816,237140.0
2021-12-22 14:00:00,59.12,59.12,59.07,59.1,188869.0,53.5816,53.5816,53.5363,53.5635,188869.0
2021-12-22 14:10:00,59.1,59.14,59.09,59.12,325346.0,53.5635,53.5997,53.5544,53.5816,325346.0
2021-12-22 14:20:00,59.13,59.14,59.08,59.09,217110.0,53.5907,53.5997,53.5454,53.5544,217110.0
2021-12-22 14:30:00,59.09,59.17,59.09,59.16,208999.0,53.5544,53.6269,53.5544,53.6179,208999.0
2021-12-22 14:40:00,59.16,59.18,59.15,59.16,275980.0,53.6179,53.636,53.6088,53.6179,275980.0
2021-12-22 14:50:00,59.17,59.18,59.15,59.18,208702.0,53.6269,53.636,53.6088,53.636,208702.0
2021-12-22 15:00:00,59.18,59.2,59.16,59.19,138029.0,53.636,53.6541,53.6179,53.6451,138029.0
2021-12-22 15:10:00,59.19,59.2,59.16,59.18,162886.0,53.6451,53.6541,53.6179,53.636,162886.0
2021-12-22 15:20:00,59.18,59.2,59.16,59.2,497096.0,53.636,53.6541,53.6179,53.6541,497096.0
2021-12-22 15:30:00,59.2,59.24,59.18,59.23,426113.0,53.6541,53.6904,53.636,53.6813,426113.0
2021-12-22 15:40:00,59.23,59.23,59.19,59.22,439592.0,53.6813,53.6813,53.6451,53.6723,439592.0
2021-12-22 15:50:00,59.22,59.27,59.21,59.26,906805.0,53.6723,53.7176,53.6632,53.7085,906805.0
2021-12-23 09:30:00,59.34,59.35,59.22,59.23,681302.0,53.781,53.7901,53.6723,53.6813,681302.0
2021-12-23 09:40:00,59.23,59.24,59.17,59.19,566641.0,53.6813,53.6904,53.6269,53.6451,566641.0
2021-12-23 09:50:00,59.2,59.21,59.15,59.19,315231.0,53.6541,53.6632,53.6088,53.6451,315231.0
2021-12-23 10:00:00,59.19,59.26,59.15,59.26,339445.0,53.6451,53.7085,53.6088,53.7085,339445.0
2021-12-23 10:10:00,59.25,59.39,59.25,59.37,406399.0,53.6994,53.8263,53.6994,53.8082,406399.0
2021-12-23 10:20:00,59.37,59.38,59.33,59.34,156455.0,53.8082,53.8173,53.7719,53.781,156455.0
2021-12-23 10:30:00,59.35,59.41,59.34,59.4,159598.0,53.7901,53.8445,53.781,53.8354,159598.0
2021-12-23 10:40:00,59.39,59.45,59.39,59.43,187088.0,53.8263,53.8807,53.8263,53.8626,187088.0
2021-12-23 10:50:00,59.43,59.45,59.41,59.45,192594.0,53.8626,53.8807,53.8445,53.8807,192594.0
2021-12-23 11:00:00,59.46,59.47,59.44,59.45,158301.0,53.8898,53.8988,53.8716,53.8807,158301.0
2021-12-23 11:10:00,59.45,59.48,59.43,59.47,187815.0,53.8807,53.9079,53.8626,53.8988,187815.0
2021-12-23 11:20:00,59.47,59.5,59.46,59.48,125828.0,53.8988,53.926,53.8898,53.9079,125828.0
2021-12-23 11:30:00,59.48,59.5,59.47,59.49,152879.0,53.9079,53.926,53.8988,53.917,152879.0
2021-12-23 11:40:00,59.49,59.5,59.45,59.47,424062.0,53.917,53.926,53.8807,53.8988,424062.0
2021-12-23 11:50:00,59.47,59.51,59.46,59.51,312550.0,53.8988,53.9351,53.8898,53.9351,312550.0
2021-12-23 12:00:00,59.5,59.51,59.48,59.49,144745.0,53.926,53.9351,53.9079,53.917,144745.0
2021-12-23 12:10:00,59.5,59.51,59.48,59.51,95711.0,53.926,53.9351,53.9079,53.9351,95711.0
2021-12-23 12:20:00,59.51,59.53,59.49,59.52,159137.0,53.9351,53.9532,53.917,53.9441,159137.0
2021-12-23 12:30:00,59.52,59.55,59.51,59.54,94295.0,53.9441,53.9713,53.9351,53.9623,94295.0
2021-12-23 12:40:00,59.54,59.56,59.53,59.54,133840.0,53.9623,53.9804,53.9532,53.9623,133840.0
2021-12-23 12:50:00,59.54,59.58,59.53,59.58,121796.0,53.9623,53.9985,53.9532,53.9985,121796.0
2021-12-23 13:00:00,59.58,59.61,59.57,59.61,153826.0,53.9985,54.0257,53.9895,54.0257,153826.0
2021-12-23 13:10:00,59.61,59.63,59.6,59.62,271783.0,54.0257,54.0438,54.0167,54.0348,271783.0
2021-12-23 13:20:00,59.62,59.65,59.61,59.64,150556.0,54.0348,54.062,54.0257,54.0529,150556.0
2021-12-23 13:30:00,59.64,59.64,59.61,59.62,148270.0,54.0529,54.0529,54.0257,54.0348,148270.0
2021-12-23 13:40:00,59.62,59.63,59.61,59.62,228804.0,54.0348,54.0438,54.0257,54.0348,228804.0
2021-12-23 13:50:00,59.62,59.65,59.61,59.63,242949.0,54.0348,54.062,54.0257,54.0438,242949.0
2021-12-23 14:00:00,59.62,59.64,59.6,59.61,240797.0,54.0348,54.0529,54.0167,54.0257,240797.0
2021-12-23 14:10:00,59.61,59.63,59.6,59.63,190686.0,54.0257,54.0438,54.0167,54.0438,190686.0
2021-12-23 14:20:00,59.62,59.64,59.61,59.62,260997.0,54.0348,54.0529,54.0257,54.0348,260997.0
2021-12-23 14:30:00,59.63,59.63,59.6,59.61,285504.0,54.0438,54.0438,54.0167,54.0257,285504.0
2021-12-23 14:40:00,59.61,59.62,59.59,59.62,259945.0,54.0257,54.0348,54.0076,54.0348,259945.0
2021-12-23 14:50:00,59.62,59.63,59.61,59.62,196190.0,54.0348,54.0438,54.0257,54.0348,196190.0
2021-12-23 15:00:00,59.62,59.62,59.55,59.58,404573.0,54.0348,54.0348,53.9713,53.9985,404573.0
2021-12-23 15:10:00,59.58,59.6,59.57,59.58,237959.0,53.9985,54.0167,53.9895,53.9985,237959.0
2021-12-23 15:20:00,59.58,59.59,59.57,59.59,288705.0,53.9985,54.0076,53.9895,54.0076,288705.0
2021-12-23 15:30:00,59.59,59.59,59.56,59.58,294517.0,54.0076,54.0076,53.9804,53.9985,294517.0
2021-12-23 15:40:00,59.58,59.62,59.57,59.62,352768.0,53.9985,54.0348,53.9895,54.0348,352768.0
2021-12-23 15:50:00,59.62,59.65,59.54,59.54,587497.0,54.0348,54.062,53.9623,53.9623,587497.0
2021-12-27 09:30:00,59.56,59.75,59.56,59.73,454968.0,53.9804,54.1526,53.9804,54.1345,454968.0
2021-12-27 09:40:00,59.73,59.87,59.72,59.87,413253.0,54.1345,54.2614,54.1254,54.2614,413253.0
2021-12-27 09:50:00,59.86,59.89,59.72,59.73,205925.0,54.2523,54.2795,54.1254,54.1345,205925.0
2021-12-27 10:00:00,59.74,59.77,59.66,59.76,218122.0,54.1435,54.1707,54.071,54.1617,218122.0
2021-12-27 10:10:00,59.76,59.82,59.73,59.77,264555.0,54.1617,54.216,54.1345,54.1707,264555.0
2021-12-27 10:20:00,59.78,59.86,59.76,59.86,180494.0,54.1798,54.2523,54.1617,54.2523,180494.0
2021-12-27 10:30:00,59.85,59.9,59.82,59.87,224634.0,54.2432,54.2885,54.216,54.2614,224634.0
2021-12-27 10:40:00,59.87,59.87,59.81,59.82,215568.0,54.2614,54.2614,54.207,54.216,215568.0
2021-12-27 10:50:00,59.82,59.88,59.8,59.87,81804.0,54.216,54.2704,54.1979,54.2614,81804.0
2021-12-27 11:00:00,59.87,59.89,59.82,59.84,133983.0,54.2614,54.2795,54.216,54.2342,133983.0
2021-12-27 11:10:00,59.83,59.89,59.81,59.82,622439.0,54.2251,54.2795,54.207,54.216,622439.0
2021-12-27 11:20:00,59.82,59.89,59.79,59.87,113258.0,54.216,54.2795,54.1889,54.2614,113258.0
2021-12-27 11:30:00,59.86,59.87,59.79,59.83,180890.0,54.2523,54.2614,54.1889,54.2251,180890.0
2021-12-27 11:40:00,59.83,59.84,59.79,59.8,133082.0,54.2251,54.2342,54.1889,54.1979,133082.0
2021-12-27 11:50:00,59.8,59.82,59.79,59.8,71602.0,54.1979,54.216,54.1889,54.1979,71602.0
2021-12-27 12:00:00,59.79,59.81,59.74,59.78,193915.0,54.1889,54.207,54.1435,54.1798,193915.0
2021-12-27 12:10:00,59.78,59.81,59.76,59.79,170440.0,54.1798,54.207,54.1617,54.1889,170440.0
2021-12-27 12:20:00,59.79,59.81,59.77,59.8,164178.0,54.1889,54.207,54.1707,54.1979,164178.0
2021-12-27 12:30:00,59.8,59.82,59.78,59.81,109824.0,54.1979,54.216,54.1798,54.207,109824.0
2021-12-27 12:40:00,59.81,59.81,59.79,59.81,130262.0,54.207,54.207,54.1889,54.207,130262.0
2021-12-27 12:50:00,59.81,59.83,59.8,59.83,149147.0,54.207,54.2251,54.1979,54.2251,149147.0
2021-12-27 13:00:00,59.83,59.83,59.81,59.82,191286.0,54.2251,54.2251,54.207,54.216,191286.0
2021-12-27 13:10:00,59.81,59.83,59.81,59.83,232407.0,54.207,54.2251,54.207,54.2251,232407.0
2021-12-27 13:20:00,59.83,59.84,59.82,59.82,248705.0,54.2251,54.2342,54.216,54.216,248705.0
2021-12-27 13:30:00,59.83,59.83,59.8,59.81,275462.0,54.2251,54.2251,54.1979,54.207,275462.0
2021-12-27 13:40:00,59.81,59.82,59.81,59.82,261195.0,54.207,54.216,54.207,54.216,261195.0
2021-12-27 13:50:00,59.82,59.84,59.81,59.83,198671.0,54.216,54.2342,54.207,54.2251,198671.0
2021-12-27 14:00:00,59.83,59.83,59.81,59.81,131297.0,54.2251,54.2251,54.207,54.207,131297.0
2021-12-27 14:10:00,59.82,59.82,59.8,59.82,296992.0,54.216,54.216,54.1979,54.216,296992.0
2021-12-27 14:20:00,59.82,59.84,59.81,59.84,191672.0,54.216,54.2342,54.207,54.2342,191672.0
2021-12-27 14:30:00,59.84,59.85,59.83,59.85,398982.0,54.2342,54.2432,54.2251,54.2432,398982.0
2021-12-27 14:40:00,59.85,59.86,59.82,59.85,307947.0,54.2432,54.2523,54.216,54.2432,307947.0
2021-12-27 14:50:00,59.85,59.85,59.81,59.82,284858.0,54.2432,54.2432,54.207,54.216,284858.0
2021-12-27 15:00:00,59.82,59.83,59.79,59.8,442960.0,54.216,54.2251,54.1889,54.1979,442960.0
2021-12-27 15:10:00,59.8,59.8,59.77,59.79,302330.0,54.1979,54.1979,54.1707,54.1889,302330.0
2021-12-27 15:20:00,59.79,59.8,59.77,59.79,335888.0,54.1889,54.1979,54.1707,54.1889,335888.0
2021-12-27 15:30:00,59.79,59.8,59.75,59.76,182614.0,54.1889,54.1979,54.1526,54.1617,182614.0
2021-12-27 15:40:00,59.76,59.83,59.75,59.83,771428.0,54.1617,54.2251,54.1526,54.2251,771428.0
2021-12-27 15:50:00,59.83,59.89,59.81,59.83,1005600.0,54.2251,54.2795,54.207,54.2251,1005600.0
2021-12-28 09:30:00,59.87,59.91,59.79,59.83,637614.0,54.2614,54.2976,54.1889,54.2251,637614.0
2021-12-28 09:40:00,59.83,59.91,59.76,59.78,590820.0,54.2251,54.2976,54.1617,54.1798,590820.0
2021-12-28 09:50:00,59.77,59.87,59.74,59.83,299668.0,54.1707,54.2614,54.1435,54.2251,299668.0
2021-12-28 10:00:00,59.83,59.87,59.76,59.77,199111.0,54.2251,54.2614,54.1617,54.1707,199111.0
2021-12-28 10:10:00,59.77,59.81,59.74,59.77,214219.0,54.1707,54.207,54.1435,54.1707,214219.0
2021-12-28 10:20:00,59.77,59.84,59.77,59.81,216651.0,54.1707,54.2342,54.1707,54.207,216651.0
2021-12-28 10:30:00,59.81,59.84,59.72,59.74,193678.0,54.207,54.2342,54.1254,54.1435,193678.0
2021-12-28 10:40:00,59.73,59.76,59.72,59.73,195447.0,54.1345,54.1617,54.1254,54.1345,195447.0
2021-12-28 10:50:00,59.73,59.74,59.71,59.72,110563.0,54.1345,54.1435,54.1163,54.1254,110563.0
2021-12-28 11:00:00,59.71,59.74,59.71,59.72,293519.0,54.1163,54.1435,54.1163,54.1254,293519.0
2021-12-28 11:10:00,59.71,59.75,59.7,59.71,207939.0,54.1163,54.1526,54.1073,54.1163,207939.0
2021-12-28 11:20:00,59.71,59.73,59.67,59.7,176898.0,54.1163,54.1345,54.0801,54.1073,176898.0
2021-12-28 11:30:00,59.7,59.71,59.67,59.7,159542.0,54.1073,54.1163,54.0801,54.1073,159542.0
2021-12-28 11:40:00,59.71,59.71,59.65,59.7,232045.0,54.1163,54.1163,54.062,54.1073,232045.0
2021-12-28 11:50:00,59.7,59.73,59.69,59.72,302837.0,54.1073,54.1345,54.0982,54.1254,302837.0
2021-12-28 12:00:00,59.72,59.73,59.68,59.72,113848.0,54.1254,54.1345,54.0892,54.1254,113848.0
2021-12-28 12:10:00,59.73,59.76,59.72,59.75,203413.0,54.1345,54.1617,54.1254,54.1526,203413.0
2021-12-28 12:20:00,59.74,59.78,59.72,59.73,220629.0,54.1435,54.1798,54.1254,54.1345,220629.0
2021-12-28 12:30:00,59.72,59.73,59.67,59.68,145110.0,54.1254,54.1345,54.0801,54.0892,145110.0
2021-12-28 12:40:00,59.68,59.69,59.66,59.67,89032.0,54.0892,54.0982,54.071,54.0801,89032.0
2021-12-28 12:50:00,59.67,59.7,59.66,59.69,57542.0,54.0801,54.1073,54.071,54.0982,57542.0
2021-12-28 13:00:00,59.68,59.71,59.66,59.71,161486.0,54.0892,54.1163,54.071,54.1163,161486.0
2021-12-28 13:10:00,59.7,59.72,59.68,59.7,102936.0,54.1073,54.1254,54.0892,54.1073,102936.0
2021-12-28 13:20:00,59.71,59.72,59.67,59.72,109430.0,54.1163,54.1254,54.0801,54.1254,109430.0
2021-12-28 13:30:00,59.72,59.72,59.68,59.69,103150.0,54.1254,54.1254,54.0892,54.0982,103150.0
2021-12-28 13:40:00,59.69,59.71,59.67,59.71,154991.0,54.0982,54.1163,54.0801,54.1163,154991.0
2021-12-28 13:50:00,59.7,59.72,59.68,59.71,132330.0,54.1073,54.1254,54.0892,54.1163,132330.0
2021-12-28 14:00:00,59.71,59.71,59.66,59.68,136880.0,54.1163,54.1163,54.071,54.0892,136880.0
2021-12-28 14:10:00,59.68,59.72,59.67,59.71,279739.0,54.0892,54.1254,54.0801,54.1163,279739.0
2021-12-28 14:20:00,59.72,59.73,59.69,59.71,135145.0,54.1254,54.1345,54.0982,54.1163,135145.0
2021-12-28 14:30:00,59.71,59.73,59.7,59.71,212143.0,54.1163,54.1345,54.1073,54.1163,212143.0
2021-12-28 14:40:00,59.72,59.73,59.68,59.71,262980.0,54.1254,54.1345,54.0892,54.1163,262980.0
2021-12-28 14:50:00,59.7,59.74,59.68,59.73,203546.0,54.1073,54.1435,54.0892,54.1345,203546.0
2021-12-28 15:00:00,59.73,59.73,59.69,59.72,249132.0,54.1345,54.1345,54.0982,54.1254,249132.0
2021-12-28 15:10:00,59.71,59.75,59.7,59.73,486565.0,54.1163,54.1526,54.1073,54.1345,486565.0
2021-12-28 15:20:00,59.73,59.74,59.71,59.72,179222.0,54.1345,54.1435,54.1163,54.1254,179222.0
2021-12-28 15:30:00,59.72,59.74,59.69,59.73,230755.0,54.1254,54.1435,54.0982,54.1345,230755.0
2021-12-28 15:40:00,59.73,59.76,59.71,59.72,249484.0,54.1345,54.1617,54.1163,54.1254,249484.0
2021-12-28 15:50:00,59.71,59.72,59.64,59.65,426452.0,54.1163,54.1254,54.0529,54.062,426452.0
2021-12-29 09:30:00,59.58,59.62,59.49,59.52,604104.0,53.9985,54.0348,53.917,53.9441,604104.0
2021-12-29 09:40:00,59.52,59.57,59.42,59.46,466742.0,53.9441,53.9895,53.8535,53.8898,466742.0
2021-12-29 09:50:00,59.47,59.52,59.41,59.42,326143.0,53.8988,53.9441,53.8445,53.8535,326143.0
2021-12-29 10:00:00,59.43,59.44,59.3,59.33,288506.0,53.8626,53.8716,53.7448,53.7719,288506.0
2021-12-29 10:10:00,59.34,59.36,59.18,59.26,339057.0,53.781,53.7991,53.636,53.7085,339057.0
2021-12-29 10:20:00,59.26,59.31,59.25,59.28,282006.0,53.7085,53.7538,53.6994,53.7266,282006.0
2021-12-29 10:30:00,59.29,59.31,59.25,59.28,182407.0,53.7357,53.7538,53.6994,53.7266,182407.0
2021-12-29 10:40:00,59.27,59.42,59.27,59.39,381438.0,53.7176,53.8535,53.7176,53.8263,381438.0
2021-12-29 10:50:00,59.38,59.41,59.33,59.38,310554.0,53.8173,53.8445,53.7719,53.8173,310554.0
2021-12-29 11:00:00,59.38,59.45,59.37,59.44,237606.0,53.8173,53.8807,53.8082,53.8716,237606.0
2021-12-29 11:10:00,59.43,59.44,59.4,59.44,195706.0,53.8626,53.8716,53.8354,53.8716,195706.0
2021-12-29 11:20:00,59.44,59.46,59.4,59.4,299011.0,53.8716,53.8898,53.8354,53.8354,299011.0
2021-12-29 11:30:00,59.4,59.4,59.34,59.35,224660.0,53.8354,53.8354,53.781,53.7901,224660.0
2021-12-29 11:40:00,59.35,59.37,59.33,59.35,120712.0,53.7901,53.8082,53.7719,53.7901,120712.0
2021-12-29 11:50:00,59.35,59.36,59.31,59.33,128475.0,53.7901,53.7991,53.7538,53.7719,128475.0
2021-12-29 12:00:00,59.33,59.36,59.31,59.33,133012.0,53.7719,53.7991,53.7538,53.7719,133012.0
2021-12-29 12:10:00,59.33,59.35,59.3,59.33,227461.0,53.7719,53.7901,53.7448,53.7719,227461.0
2021-12-29 12:20:00,59.32,59.34,59.31,59.32,215647.0,53.7629,53.781,53.7538,53.7629,215647.0
2021-12-29 12:30:00,59.32,59.37,59.3,59.36,152974.0,53.7629,53.8082,53.7448,53.7991,152974.0
2021-12-29 12:40:00,59.35,59.36,59.31,59.32,132902.0,53.7901,53.7991,53.7538,53.7629,132902.0
2021-12-29 12:50:00,59.33,59.35,59.31,59.34,76768.0,53.7719,53.7901,53.7538,53.781,76768.0
2021-12-29 13:00:00,59.34,59.37,59.33,59.37,233417.0,53.781,53.8082,53.7719,53.8082,233417.0
2021-12-29 13:10:00,59.37,59.38,59.35,59.37,215012.0,53.8082,53.8173,53.7901,53.8082,215012.0
2021-12-29 13:20:00,59.37,59.39,59.36,59.39,299197.0,53.8082,53.8263,53.7991,53.8263,299197.0
2021-12-29 13:30:00,59.39,59.41,59.37,59.38,256833.0,53.8263,53.8445,53.8082,53.8173,256833.0
2021-12-29 13:40:00,59.37,59.41,59.37,59.4,301542.0,53.8082,53.8445,53.8082,53.8354,301542.0
2021-12-29 13:50:00,59.4,59.42,59.39,59.41,325075.0,53.8354,53.8535,53.8263,53.8445,325075.0
2021-12-29 14:00:00,59.41,59.44,59.41,59.44,354176.0,53.8445,53.8716,53.8445,53.8716,354176.0
2021-12-29 14:10:00,59.44,59.45,59.43,59.44,386829.0,53.8716,53.8807,53.8626,53.8716,386829.0
2021-12-29 14:20:00,59.44,59.48,59.43,59.48,383877.0,53.8716,53.9079,53.8626,53.9079,383877.0
2021-12-29 14:30:00,59.48,59.49,59.46,59.47,222158.0,53.9079,53.917,53.8898,53.8988,222158.0
2021-12-29 14:40:00,59.47,59.48,59.45,59.48,378205.0,53.8988,53.9079,53.8807,53.9079,378205.0
2021-12-29 14:50:00,59.48,59.48,59.46,59.47,337491.0,53.9079,53.9079,53.8898,53.8988,337491.0
2021-12-29 15:00:00,59.47,59.47,59.44,59.45,247027.0,53.8988,53.8988,53.8716,53.8807,247027.0
2021-12-29 15:10:00,59.45,59.45,59.43,59.44,250034.0,53.8807,53.8807,53.8626,53.8716,250034.0
2021-12-29 15:20:00,59.45,59.45,59.39,59.41,537392.0,53.8807,53.8807,53.8263,53.8445,537392.0
2021-12-29 15:30:00,59.42,59.43,59.4,59.41,475596.0,53.8535,53.8626,53.8354,53.8445,475596.0
2021-12-29 15:40:00,59.41,59.46,59.4,59.46,348092.0,53.8445,53.8898,53.8354,53.8898,348092.0
2021-12-29 15:50:00,59.46,59.46,59.41,59.43,661201.0,53.8898,53.8898,53.8445,53.8626,661201.0
2021-12-30 09:30:00,59.41,59.72,59.41,59.72,899190.0,53.8445,54.1254,53.8445,54.1254,899190.0
2021-12-30 09:40:00,59.72,59.78,59.68,59.77,445019.0,54.1254,54.1798,54.0892,54.1707,445019.0
2021-12-30 09:50:00,59.78,59.89,59.77,59.87,368863.0,54.1798,54.2795,54.1707,54.2614,368863.0
2021-12-30 10:00:00,59.88,59.95,59.87,59.9,306167.0,54.2704,54.3339,54.2614,54.2885,306167.0
2021-12-30 10:10:00,59.91,59.92,59.81,59.87,327319.0,54.2976,54.3067,54.207,54.2614,327319.0
2021-12-30 10:20:00,59.87,59.88,59.82,59.86,356231.0,54.2614,54.2704,54.216,54.2523,356231.0
2021-12-30 10:30:00,59.86,59.93,59.85,59.9,178987.0,54.2523,54.3157,54.2432,54.2885,178987.0
2021-12-30 10:40:00,59.9,59.91,59.86,59.86,237565.0,54.2885,54.2976,54.2523,54.2523,237565.0
2021-12-30 10:50:00,59.86,59.93,59.86,59.89,264556.0,54.2523,54.3157,54.2523,54.2795,264556.0
2021-12-30 11:00:00,59.88,59.93,59.85,59.88,183217.0,54.2704,54.3157,54.2432,54.2704,183217.0
2021-12-30 11:10:00,59.88,59.93,59.87,59.93,585352.0,54.2704,54.3157,54.2614,54.3157,585352.0
2021-12-30 11:20:00,59.92,59.95,59.9,59.94,195526.0,54.3067,54.3339,54.2885,54.3248,195526.0
2021-12-30 11:30:00,59.94,59.99,59.93,59.98,266607.0,54.3248,54.3701,54.3157,54.3611,266607.0
2021-12-30 11:40:00,59.98,60.05,59.97,60.04,401024.0,54.3611,54.4245,54.352,54.4154,401024.0
2021-12-30 11:50:00,60.04,60.05,60.02,60.03,139136.0,54.4154,54.4245,54.3973,54.4064,139136.0
2021-12-30 12:00:00,60.04,60.05,60.01,60.02,378284.0,54.4154,54.4245,54.3882,54.3973,378284.0
2021-12-30 12:10:00,60.02,60.07,60.02,60.04,246615.0,54.3973,54.4426,54.3973,54.4154,246615.0
2021-12-30 12:20:00,60.04,60.05,60.01,60.04,116548.0,54.4154,54.4245,54.3882,54.4154,116548.0
2021-12-30 12:30:00,60.04,60.06,60.03,60.05,325703.0,54.4154,54.4336,54.4064,54.4245,325703.0
2021-12-30 12:40:00,60.05,60.06,60.03,60.05,220174.0,54.4245,54.4336,54.4064,54.4245,220174.0
2021-12-30 12:50:00,60.06,60.06,60.03,60.03,514650.0,54.4336,54.4336,54.4064,54.4064,514650.0
2021-12-30 13:00:00,60.03,60.05,60.01,60.04,313575.0,54.4064,54.4245,54.3882,54.4154,313575.0
2021-12-30 13:10:00,60.04,60.07,60.03,60.04,124282.0,54.4154,54.4426,54.4064,54.4154,124282.0
2021-12-30 13:20:00,60.04,60.07,60.03,60.06,117992.0,54.4154,54.4426,54.4064,54.4336,117992.0
2021-12-30 13:30:00,60.06,60.1,60.06,60.1,305066.0,54.4336,54.4698,54.4336,54.4698,305066.0
2021-12-30 13:40:00,60.1,60.12,60.06,60.08,174143.0,54.4698,54.4879,54.4336,54.4517,174143.0
2021-12-30 13:50:00,60.07,60.13,60.07,60.12,247714.0,54.4426,54.497,54.4426,54.4879,247714.0
2021-12-30 14:00:00,60.12,60.13,60.07,60.1,399444.0,54.4879,54.497,54.4426,54.4698,399444.0
2021-12-30 14:10:00,60.1,60.18,60.09,60.18,381477.0,54.4698,54.5423,54.4607,54.5423,381477.0
2021-12-30 14:20:00,60.18,60.19,60.17,60.18,445779.0,54.5423,54.5514,54.5333,54.5423,445779.0
2021-12-30 14:30:00,60.18,60.2,60.16,60.18,150723.0,54.5423,54.5604,54.5242,54.5423,150723.0
2021-12-30 14:40:00,60.18,60.21,60.17,60.19,171368.0,54.5423,54.5695,54.5333,54.5514,171368.0
2021-12-30 14:50:00,60.2,60.21,60.18,60.21,261142.0,54.5604,54.5695,54.5423,54.5695,261142.0
2021-12-30 15:00:00,60.2,60.21,60.12,60.13,258072.0,54.5604,54.5695,54.4879,54.497,258072.0
2021-12-30 15:10:00,60.13,60.14,60.1,60.13,352457.0,54.497,54.5061,54.4698,54.497,352457.0
2021-12-30 15:20:00,60.13,60.15,60.1,60.11,327711.0,54.497,54.5151,54.4698,54.4789,327711.0
2021-12-30 15:30:00,60.11,60.14,60.11,60.13,353773.0,54.4789,54.5061,54.4789,54.497,353773.0
2021-12-30 15:40:00,60.13,60.13,60.05,60.05,303115.0,54.497,54.497,54.4245,54.4245,303115.0
2021-12-30 15:50:00,60.05,60.09,60.03,60.06,540244.0,54.4245,54.4607,54.4064,54.4336,540244.0
2021-12-31 09:30:00,59.96,60.39,59.92,60.16,758361.0,54.3429,54.7326,54.3067,54.5242,758361.0
2021-12-31 09:40:00,60.16,60.16,59.92,60.01,843580.0,54.5242,54.5242,54.3067,54.3882,843580.0
2021-12-31 09:50:00,60.01,60.21,59.98,60.14,910998.0,54.3882,54.5695,54.3611,54.5061,910998.0
2021-12-31 10:00:00,60.15,60.22,60.0,60.19,547795.0,54.5151,54.5786,54.3792,54.5514,547795.0
2021-12-31 10:10:00,60.19,60.2,60.09,60.11,296157.0,54.5514,54.5604,54.4607,54.4789,296157.0
2021-12-31 10:20:00,60.11,60.11,60.0,60.06,268497.0,54.4789,54.4789,54.3792,54.4336,268497.0
2021-12-31 10:30:00,60.07,60.13,60.0,60.07,388876.0,54.4426,54.497,54.3792,54.4426,388876.0
2021-12-31 10:40:00,60.06,60.09,60.03,60.03,344997.0,54.4336,54.4607,54.4064,54.4064,344997.0
2021-12-31 10:50:00,60.03,60.13,60.02,60.13,192129.0,54.4064,54.497,54.3973,54.497,192129.0
2021-12-31 11:00:00,60.13,60.14,60.02,60.09,451269.0,54.497,54.5061,54.3973,54.4607,451269.0
2021-12-31 11:10:00,60.09,60.13,60.04,60.11,233991.0,54.4607,54.497,54.4154,54.4789,233991.0
2021-12-31 11:20:00,60.11,60.29,60.1,60.26,525847.0,54.4789,54.642,54.4698,54.6148,525847.0
2021-12-31 11:30:00,60.25,60.27,60.16,60.17,275922.0,54.6058,54.6239,54.5242,54.5333,275922.0
2021-12-31 11:40:00,60.17,60.2,60.13,60.15,163529.0,54.5333,54.5604,54.497,54.5151,163529.0
2021-12-31 11:50:00,60.15,60.15,60.09,60.13,140438.0,54.5151,54.5151,54.4607,54.497,140438.0
2021-12-31 12:00:00,60.13,60.15,60.11,60.13,211611.0,54.497,54.5151,54.4789,54.497,211611.0
2021-12-31 12:10:00,60.12,60.15,60.09,60.1,90104.0,54.4879,54.5151,54.4607,54.4698,90104.0
2021-12-31 12:20:00,60.1,60.13,60.07,60.12,90861.0,54.4698,54.497,54.4426,54.4879,90861.0
2021-12-31 12:30:00,60.12,60.12,60.08,60.11,118492.0,54.4879,54.4879,54.4517,54.4789,118492.0
2021-12-31 12:40:00,60.11,60.13,60.1,60.11,77061.0,54.4789,54.497,54.4698,54.4789,77061.0
2021-12-31 12:50:00,60.11,60.17,60.1,60.17,89227.0,54.4789,54.5333,54.4698,54.5333,89227.0
2021-12-31 13:00:00,60.17,60.19,60.15,60.17,125958.0,54.5333,54.5514,54.5151,54.5333,125958.0
2021-12-31 13:10:00,60.17,60.18,60.14,60.15,155123.0,54.5333,54.5423,54.5061,54.5151,155123.0
2021-12-31 13:20:00,60.15,60.18,60.14,60.18,54638.0,54.5151,54.5423,54.5061,54.5423,54638.0
2021-12-31 13:30:00,60.17,60.22,60.17,60.2,127437.0,54.5333,54.5786,54.5333,54.5604,127437.0
2021-12-31 13:40:00,60.2,60.21,60.16,60.21,120624.0,54.5604,54.5695,54.5242,54.5695,120624.0
2021-12-31 13:50:00,60.21,60.24,60.2,60.23,107685.0,54.5695,54.5967,54.5604,54.5876,107685.0
2021-12-31 14:00:00,60.23,60.24,60.19,60.2,186159.0,54.5876,54.5967,54.5514,54.5604,186159.0
2021-12-31 14:10:00,60.2,60.2,60.13,60.15,221218.0,54.5604,54.5604,54.497,54.5151,221218.0
2021-12-31 14:20:00,60.15,60.19,60.14,60.18,306393.0,54.5151,54.5514,54.5061,54.5423,306393.0
2021-12-31 14:30:00,60.18,60.18,60.13,60.14,236816.0,54.5423,54.5423,54.497,54.5061,236816.0
2021-12-31 14:40:00,60.14,60.17,60.11,60.13,191909.0,54.5061,54.5333,54.4789,54.497,191909.0
2021-12-31 14:50:00,60.13,60.13,60.06,60.08,290323.0,54.497,54.497,54.4336,54.4517,290323.0
2021-12-31 15:00:00,60.08,60.12,60.06,60.06,363582.0,54.4517,54.4879,54.4336,54.4336,363582.0
2021-12-31 15:10:00,60.07,60.07,60.0,60.01,256613.0,54.4426,54.4426,54.3792,54.3882,256613.0
2021-12-31 15:20:00,60.01,60.02,59.98,59.98,280546.0,54.3882,54.3973,54.3611,54.3611,280546.0
2021-12-31 15:30:00,59.98,60.05,59.98,60.03,400818.0,54.3611,54.4245,54.3611,54.4064,400818.0
2021-12-31 15:40:00,60.03,60.05,59.99,60.0,248383.0,54.4064,54.4245,54.3701,54.3792,248383.0
2021-12-31 15:50:00,59.99,59.99,59.82,59.83,2217510.0,54.3701,54.3701,54.216,54.2251,2217510.0
2022-01-03 09:30:00,60.12,60.12,59.91,59.95,784811.0,54.4879,54.4879,54.2976,54.3339,784811.0
2022-01-03 09:40:00,59.95,59.97,59.79,59.8,806678.0,54.3339,54.352,54.1889,54.1979,806678.0
2022-01-03 09:50:00,59.8,59.97,59.74,59.95,558173.0,54.1979,54.352,54.1435,54.3339,558173.0
2022-01-03 10:00:00,59.95,60.17,59.93,60.12,1090140.0,54.3339,54.5333,54.3157,54.4879,1090140.0
2022-01-03 10:10:00,60.13,60.18,60.06,60.08,556008.0,54.497,54.5423,54.4336,54.4517,556008.0
2022-01-03 10:20:00,60.08,60.17,60.06,60.11,403045.0,54.4517,54.5333,54.4336,54.4789,403045.0
2022-01-03 10:30:00,60.12,60.16,60.06,60.1,317119.0,54.4879,54.5242,54.4336,54.4698,317119.0
2022-01-03 10:40:00,60.1,60.18,60.08,60.11,225005.0,54.4698,54.5423,54.4517,54.4789,225005.0
2022-01-03 10:50:00,60.12,60.2,60.1,60.18,777114.0,54.4879,54.5604,54.4698,54.5423,777114.0
2022-01-03 11:00:00,60.19,60.25,60.18,60.21,264629.0,54.5514,54.6058,54.5423,54.5695,264629.0
2022-01-03 11:10:00,60.21,60.21,60.12,60.14,242874.0,54.5695,54.5695,54.4879,54.5061,242874.0
2022-01-03 11:20:00,60.14,60.18,60.11,60.18,293047.0,54.5061,54.5423,54.4789,54.5423,293047.0
2022-01-03 11:30:00,60.17,60.21,60.15,60.15,321982.0,54.5333,54.5695,54.5151,54.5151,321982.0
2022-01-03 11:40:00,60.15,60.28,60.15,60.26,249552.0,54.5151,54.6329,54.5151,54.6148,249552.0
2022-01-03 11:50:00,60.25,60.27,60.22,60.24,607959.0,54.6058,54.6239,54.5786,54.5967,607959.0
2022-01-03 12:00:00,60.24,60.27,60.23,60.25,163165.0,54.5967,54.6239,54.5876,54.6058,163165.0
2022-01-03 12:10:00,60.26,60.26,60.18,60.19,129307.0,54.6148,54.6148,54.5423,54.5514,129307.0
2022-01-03 12:20:00,60.19,60.23,60.18,60.22,1026591.0,54.5514,54.5876,54.5423,54.5786,1026591.0
2022-01-03 12:30:00,60.21,60.22,60.2,60.22,74002.0,54.5695,54.5786,54.5604,54.5786,74002.0
2022-01-03 12:40:00,60.22,60.24,60.2,60.23,119772.0,54.5786,54.5967,54.5604,54.5876,119772.0
2022-01-03 12:50:00,60.23,60.24,60.2,60.21,58248.0,54.5876,54.5967,54.5604,54.5695,58248.0
2022-01-03 13:00:00,60.2,60.21,60.17,60.18,187092.0,54.5604,54.5695,54.5333,54.5423,187092.0
2022-01-03 13:10:00,60.17,60.22,60.16,60.21,292153.0,54.5333,54.5786,54.5242,54.5695,292153.0
2022-01-03 13:20:00,60.21,60.23,60.19,60.23,226840.0,54.5695,54.5876,54.5514,54.5876,226840.0
2022-01-03 13:30:00,60.23,60.24,60.21,60.23,155008.0,54.5876,54.5967,54.5695,54.5876,155008.0
2022-01-03 13:40:00,60.24,60.26,60.23,60.24,185853.0,54.5967,54.6148,54.5876,54.5967,185853.0
2022-01-03 13:50:00,60.24,60.25,60.21,60.23,120273.0,54.5967,54.6058,54.5695,54.5876,120273.0
2022-01-03 14:00:00,60.23,60.24,60.2,60.23,110221.0,54.5876,54.5967,54.5604,54.5876,110221.0
2022-01-03 14:10:00,60.23,60.26,60.22,60.23,150824.0,54.5876,54.6148,54.5786,54.5876,150824.0
2022-01-03 14:20:00,60.23,60.25,60.22,60.24,97668.0,54.5876,54.6058,54.5786,54.5967,97668.0
2022-01-03 14:30:00,60.24,60.24,60.21,60.23,172841.0,54.5967,54.5967,54.5695,54.5876,172841.0
2022-01-03 14:40:00,60.23,60.26,60.21,60.23,289978.0,54.5876,54.6148,54.5695,54.5876,289978.0
2022-01-03 14:50:00,60.24,60.24,60.21,60.23,102009.0,54.5967,54.5967,54.5695,54.5876,102009.0
2022-01-03 15:00:00,60.23,60.26,60.2,60.26,205574.0,54.5876,54.6148,54.5604,54.6148,205574.0
2022-01-03 15:10:00,60.25,60.27,60.23,60.24,190149.0,54.6058,54.6239,54.5876,54.5967,190149.0
2022-01-03 15:20:00,60.24,60.25,60.22,60.23,155326.0,54.5967,54.6058,54.5786,54.5876,155326.0
2022-01-03 15:30:00,60.23,60.29,60.22,60.27,400980.0,54.5876,54.642,54.5786,54.6239,400980.0
2022-01-03 15:40:00,60.26,60.26,60.19,60.22,329749.0,54.6148,54.6148,54.5514,54.5786,329749.0
2022-01-03 15:50:00,60.21,60.23,60.18,60.23,402324.0,54.5695,54.5876,54.5423,54.5876,402324.0
2022-01-04 09:30:00,60.24,60.27,60.09,60.22,1013498.0,54.5967,54.6239,54.4607,54.5786,1013498.0
2022-01-04 09:40:00,60.21,60.28,60.17,60.27,422495.0,54.5695,54.6329,54.5333,54.6239,422495.0
2022-01-04 09:50:00,60.26,60.26,60.16,60.2,193362.0,54.6148,54.6148,54.5242,54.5604,193362.0
2022-01-04 10:00:00,60.21,60.22,60.1,60.18,198403.0,54.5695,54.5786,54.4698,54.5423,198403.0
2022-01-04 10:10:00,60.17,60.2,60.14,60.15,255327.0,54.5333,54.5604,54.5061,54.5151,255327.0
2022-01-04 10:20:00,60.15,60.26,60.15,60.24,176844.0,54.5151,54.6148,54.5151,54.5967,176844.0
2022-01-04 10:30:00,60.24,60.25,60.09,60.09,193559.0,54.5967,54.6058,54.4607,54.4607,193559.0
2022-01-04 10:40:00,60.08,60.17,60.05,60.16,328574.0,54.4517,54.5333,54.4245,54.5242,328574.0
2022-01-04 10:50:00,60.16,60.16,60.02,60.03,609665.0,54.5242,54.5242,54.3973,54.4064,609665.0
2022-01-04 11:00:00,60.03,60.03,59.92,60.0,153389.0,54.4064,54.4064,54.3067,54.3792,153389.0
2022-01-04 11:10:00,60.0,60.05,59.98,60.05,176890.0,54.3792,54.4245,54.3611,54.4245,176890.0
2022-01-04 11:20:00,60.04,60.05,59.9,59.96,185176.0,54.4154,54.4245,54.2885,54.3429,185176.0
2022-01-04 11:30:00,59.96,60.02,59.95,60.02,146149.0,54.3429,54.3973,54.3339,54.3973,146149.0
2022-01-04 11:40:00,60.02,60.06,60.0,60.05,159469.0,54.3973,54.4336,54.3792,54.4245,159469.0
2022-01-04 11:50:00,60.05,60.08,60.02,60.03,102258.0,54.4245,54.4517,54.3973,54.4064,102258.0
2022-01-04 12:00:00,60.03,60.03,59.97,59.99,133025.0,54.4064,54.4064,54.352,54.3701,133025.0
2022-01-04 12:10:00,59.99,60.05,59.96,60.04,99090.0,54.3701,54.4245,54.3429,54.4154,99090.0
2022-01-04 12:20:00,60.03,60.04,60.01,60.03,36818.0,54.4064,54.4154,54.3882,54.4064,36818.0
2022-01-04 12:30:00,60.04,60.04,59.99,60.04,94681.0,54.4154,54.4154,54.3701,54.4154,94681.0
2022-01-04 12:40:00,60.04,60.05,60.02,60.03,130741.0,54.4154,54.4245,54.3973,54.4064,130741.0
2022-01-04 12:50:00,60.03,60.04,59.98,59.99,65832.0,54.4064,54.4154,54.3611,54.3701,65832.0
2022-01-04 13:00:00,60.0,60.03,59.98,60.01,84992.0,54.3792,54.4064,54.3611,54.3882,84992.0
2022-01-04 13:10:00,60.02,60.03,59.97,59.98,150375.0,54.3973,54.4064,54.352,54.3611,150375.0
2022-01-04 13:20:00,59.98,60.02,59.96,60.0,153408.0,54.3611,54.3973,54.3429,54.3792,153408.0
2022-01-04 13:30:00,60.0,60.0,59.94,59.98,131726.0,54.3792,54.3792,54.3248,54.3611,131726.0
2022-01-04 13:40:00,59.99,59.99,59.95,59.96,69255.0,54.3701,54.3701,54.3339,54.3429,69255.0
2022-01-04 13:50:00,59.95,59.96,59.89,59.9,59884.0,54.3339,54.3429,54.2795,54.2885,59884.0
2022-01-04 14:00:00,59.9,59.94,59.89,59.91,206558.0,54.2885,54.3248,54.2795,54.2976,206558.0
2022-01-04 14:10:00,59.91,59.96,59.89,59.95,149700.0,54.2976,54.3429,54.2795,54.3339,149700.0
2022-01-04 14:20:00,59.96,59.97,59.94,59.95,122806.0,54.3429,54.352,54.3248,54.3339,122806.0
2022-01-04 14:30:00,59.95,60.0,59.94,59.97,200963.0,54.3339,54.3792,54.3248,54.352,200963.0
2022-01-04 14:40:00,59.97,60.0,59.95,59.97,199076.0,54.352,54.3792,54.3339,54.352,199076.0
2022-01-04 14:50:00,59.97,60.04,59.96,60.03,226388.0,54.352,54.4154,54.3429,54.4064,226388.0
2022-01-04 15:00:00,60.04,60.08,60.0,60.02,362942.0,54.4154,54.4517,54.3792,54.3973,362942.0
2022-01-04 15:10:00,60.02,60.07,60.02,60.06,221171.0,54.3973,54.4426,54.3973,54.4336,221171.0
2022-01-04 15:20:00,60.06,60.09,60.04,60.07,290606.0,54.4336,54.4607,54.4154,54.4426,290606.0
2022-01-04 15:30:00,60.07,60.1,60.02,60.05,571053.0,54.4426,54.4698,54.3973,54.4245,571053.0
2022-01-04 15:40:00,60.05,60.07,60.02,60.05,350888.0,54.4245,54.4426,54.3973,54.4245,350888.0
2022-01-04 15:50:00,60.05,60.06,59.96,59.97,613110.0,54.4245,54.4336,54.3429,54.352,613110.0
2022-01-05 09:30:00,59.72,59.9,59.67,59.85,724106.0,54.1254,54.2885,54.0801,54.2432,724106.0
2022-01-05 09:40:00,59.85,60.03,59.82,60.02,576869.0,54.2432,54.4064,54.216,54.3973,576869.0
2022-01-05 09:50:00,60.02,60.06,59.97,60.05,675143.0,54.3973,54.4336,54.352,54.4245,675143.0
2022-01-05 10:00:00,60.05,60.14,60.0,60.03,412125.0,54.4245,54.5061,54.3792,54.4064,412125.0
2022-01-05 10:10:00,60.03,60.06,59.91,59.92,412785.0,54.4064,54.4336,54.2976,54.3067,412785.0
2022-01-05 10:20:00,59.92,59.99,59.91,59.95,241096.0,54.3067,54.3701,54.2976,54.3339,241096.0
2022-01-05 10:30:00,59.94,59.94,59.85,59.86,226481.0,54.3248,54.3248,54.2432,54.2523,226481.0
2022-01-05 10:40:00,59.86,59.94,59.85,59.89,297054.0,54.2523,54.3248,54.2432,54.2795,297054.0
2022-01-05 10:50:00,59.89,59.96,59.87,59.91,157418.0,54.2795,54.3429,54.2614,54.2976,157418.0
2022-01-05 11:00:00,59.91,59.94,59.9,59.93,121640.0,54.2976,54.3248,54.2885,54.3157,121640.0
2022-01-05 11:10:00,59.93,59.93,59.84,59.85,108825.0,54.3157,54.3157,54.2342,54.2432,108825.0
2022-01-05 11:20:00,59.85,59.88,59.82,59.83,125865.0,54.2432,54.2704,54.216,54.2251,125865.0
2022-01-05 11:30:00,59.83,59.84,59.79,59.81,99976.0,54.2251,54.2342,54.1889,54.207,99976.0
2022-01-05 11:40:00,59.8,59.85,59.76,59.79,137313.0,54.1979,54.2432,54.1617,54.1889,137313.0
2022-01-05 11:50:00,59.8,59.85,59.77,59.82,156529.0,54.1979,54.2432,54.1707,54.216,156529.0
2022-01-05 12:00:00,59.81,59.88,59.79,59.86,96186.0,54.207,54.2704,54.1889,54.2523,96186.0
2022-01-05 12:10:00,59.87,59.9,59.86,59.9,115828.0,54.2614,54.2885,54.2523,54.2885,115828.0
2022-01-05 12:20:00,59.9,59.93,59.89,59.91,108573.0,54.2885,54.3157,54.2795,54.2976,108573.0
2022-01-05 12:30:00,59.91,59.91,59.78,59.79,222168.0,54.2976,54.2976,54.1798,54.1889,222168.0
2022-01-05 12:40:00,59.79,59.8,59.72,59.73,304909.0,54.1889,54.1979,54.1254,54.1345,304909.0
2022-01-05 12:50:00,59.74,59.76,59.71,59.73,119073.0,54.1435,54.1617,54.1163,54.1345,119073.0
2022-01-05 13:00:00,59.73,59.74,59.66,59.67,105656.0,54.1345,54.1435,54.071,54.0801,105656.0
2022-01-05 13:10:00,59.67,59.73,59.64,59.71,181909.0,54.0801,54.1345,54.0529,54.1163,181909.0
2022-01-05 13:20:00,59.71,59.75,59.7,59.71,137600.0,54.1163,54.1526,54.1073,54.1163,137600.0
2022-01-05 13:30:00,59.71,59.73,59.68,59.71,115447.0,54.1163,54.1345,54.0892,54.1163,115447.0
2022-01-05 13:40:00,59.71,59.73,59.69,59.71,110962.0,54.1163,54.1345,54.0982,54.1163,110962.0
2022-01-05 13:50:00,59.7,59.73,59.69,59.7,151482.0,54.1073,54.1345,54.0982,54.1073,151482.0
2022-01-05 14:00:00,59.71,59.78,59.54,59.55,607150.0,54.1163,54.1798,53.9623,53.9713,607150.0
2022-01-05 14:10:00,59.55,59.56,59.43,59.47,321702.0,53.9713,53.9804,53.8626,53.8988,321702.0
2022-01-05 14:20:00,59.47,59.52,59.42,59.48,346835.0,53.8988,53.9441,53.8535,53.9079,346835.0
2022-01-05 14:30:00,59.48,59.52,59.32,59.34,439813.0,53.9079,53.9441,53.7629,53.781,439813.0
2022-01-05 14:40:00,59.34,59.35,59.23,59.3,433277.0,53.781,53.7901,53.6813,53.7448,433277.0
2022-01-05 14:50:00,59.3,59.35,59.27,59.29,393870.0,53.7448,53.7901,53.7176,53.7357,393870.0
2022-01-05 15:00:00,59.28,59.28,59.13,59.17,602483.0,53.7266,53.7266,53.5907,53.6269,602483.0
2022-01-05 15:10:00,59.17,59.24,59.14,59.18,351845.0,53.6269,53.6904,53.5997,53.636,351845.0
2022-01-05 15:20:00,59.18,59.22,59.15,59.17,347702.0,53.636,53.6723,53.6088,53.6269,347702.0
2022-01-05 15:30:00,59.17,59.21,59.12,59.17,295586.0,53.6269,53.6632,53.5816,53.6269,295586.0
2022-01-05 15:40:00,59.18,59.2,59.1,59.11,538216.0,53.636,53.6541,53.5635,53.5726,538216.0
2022-01-05 15:50:00,59.12,59.12,59.04,59.07,1426182.0,53.5816,53.5816,53.5091,53.5363,1426182.0
2022-01-06 09:30:00,59.18,59.54,59.18,59.44,1483185.0,53.636,53.9623,53.636,53.8716,1483185.0
2022-01-06 09:40:00,59.44,59.51,59.29,59.31,482989.0,53.8716,53.9351,53.7357,53.7538,482989.0
2022-01-06 09:50:00,59.31,59.35,59.14,59.19,292175.0,53.7538,53.7901,53.5997,53.6451,292175.0
2022-01-06 10:00:00,59.19,59.24,58.97,59.01,693220.0,53.6451,53.6904,53.4457,53.4819,693220.0
2022-01-06 10:10:00,59.01,59.14,58.96,59.07,662229.0,53.4819,53.5997,53.4366,53.5363,662229.0
2022-01-06 10:20:00,59.06,59.28,59.04,59.22,821342.0,53.5272,53.7266,53.5091,53.6723,821342.0
2022-01-06 10:30:00,59.22,59.32,59.22,59.29,345725.0,53.6723,53.7629,53.6723,53.7357,345725.0
2022-01-06 10:40:00,59.3,59.39,59.22,59.39,512831.0,53.7448,53.8263,53.6723,53.8263,512831.0
2022-01-06 10:50:00,59.39,59.41,59.32,59.33,256264.0,53.8263,53.8445,53.7629,53.7719,256264.0
2022-01-06 11:00:00,59.34,59.39,59.29,59.38,174163.0,53.781,53.8263,53.7357,53.8173,174163.0
2022-01-06 11:10:00,59.39,59.5,59.39,59.46,302392.0,53.8263,53.926,53.8263,53.8898,302392.0
2022-01-06 11:20:00,59.46,59.47,59.34,59.38,275410.0,53.8898,53.8988,53.781,53.8173,275410.0
2022-01-06 11:30:00,59.39,59.4,59.3,59.37,394126.0,53.8263,53.8354,53.7448,53.8082,394126.0
2022-01-06 11:40:00,59.37,59.42,59.33,59.42,205505.0,53.8082,53.8535,53.7719,53.8535,205505.0
2022-01-06 11:50:00,59.42,59.45,59.38,59.42,271598.0,53.8535,53.8807,53.8173,53.8535,271598.0
2022-01-06 12:00:00,59.42,59.47,59.38,59.46,154135.0,53.8535,53.8988,53.8173,53.8898,154135.0
2022-01-06 12:10:00,59.46,59.46,59.4,59.44,226705.0,53.8898,53.8898,53.8354,53.8716,226705.0
2022-01-06 12:20:00,59.44,59.48,59.42,59.48,198289.0,53.8716,53.9079,53.8535,53.9079,198289.0
2022-01-06 12:30:00,59.47,59.51,59.44,59.49,244319.0,53.8988,53.9351,53.8716,53.917,244319.0
2022-01-06 12:40:00,59.49,59.55,59.49,59.53,372041.0,53.917,53.9713,53.917,53.9532,372041.0
2022-01-06 12:50:00,59.52,59.53,59.47,59.47,111599.0,53.9441,53.9532,53.8988,53.8988,111599.0
2022-01-06 13:00:00,59.47,59.5,59.43,59.46,130425.0,53.8988,53.926,53.8626,53.8898,130425.0
2022-01-06 13:10:00,59.46,59.47,59.4,59.43,194317.0,53.8898,53.8988,53.8354,53.8626,194317.0
2022-01-06 13:20:00,59.44,59.44,59.37,59.38,199924.0,53.8716,53.8716,53.8082,53.8173,199924.0
2022-01-06 13:30:00,59.38,59.41,59.33,59.35,389023.0,53.8173,53.8445,53.7719,53.7901,389023.0
2022-01-06 13:40:00,59.35,59.41,59.33,59.39,143313.0,53.7901,53.8445,53.7719,53.8263,143313.0
2022-01-06 13:50:00,59.39,59.41,59.36,59.41,302283.0,53.8263,53.8445,53.7991,53.8445,302283.0
2022-01-06 14:00:00,59.4,59.41,59.32,59.37,357111.0,53.8354,53.8445,53.7629,53.8082,357111.0
2022-01-06 14:10:00,59.37,59.42,59.33,59.36,590288.0,53.8082,53.8535,53.7719,53.7991,590288.0
2022-01-06 14:20:00,59.37,59.38,59.32,59.35,96042.0,53.8082,53.8173,53.7629,53.7901,96042.0
2022-01-06 14:30:00,59.35,59.38,59.32,59.36,168136.0,53.7901,53.8173,53.7629,53.7991,168136.0
2022-01-06 14:40:00,59.36,59.4,59.34,59.37,148033.0,53.7991,53.8354,53.781,53.8082,148033.0
2022-01-06 14:50:00,59.37,59.39,59.35,59.35,67260.0,53.8082,53.8263,53.7901,53.7901,67260.0
2022-01-06 15:00:00,59.35,59.41,59.35,59.36,261011.0,53.7901,53.8445,53.7901,53.7991,261011.0
2022-01-06 15:10:00,59.36,59.37,59.29,59.31,193741.0,53.7991,53.8082,53.7357,53.7538,193741.0
2022-01-06 15:20:00,59.31,59.34,59.28,59.34,505515.0,53.7538,53.781,53.7266,53.781,505515.0
2022-01-06 15:30:00,59.34,59.37,59.26,59.28,380956.0,53.781,53.8082,53.7085,53.7266,380956.0
2022-01-06 15:40:00,59.28,59.3,59.24,59.26,383066.0,53.7266,53.7448,53.6904,53.7085,383066.0
2022-01-06 15:50:00,59.26,59.31,59.21,59.3,617947.0,53.7085,53.7538,53.6632,53.7448,617947.0
2022-01-07 09:30:00,59.53,59.68,59.42,59.68,924764.0,53.9532,54.0892,53.8535,54.0892,924764.0
2022-01-07 09:40:00,59.68,59.85,59.62,59.78,969568.0,54.0892,54.2432,54.0348,54.1798,969568.0
2022-01-07 09:50:00,59.78,59.86,59.74,59.81,666038.0,54.1798,54.2523,54.1435,54.207,666038.0
2022-01-07 10:00:00,59.82,59.82,59.7,59.7,211112.0,54.216,54.216,54.1073,54.1073,211112.0
2022-01-07 10:10:00,59.7,59.77,59.68,59.69,384709.0,54.1073,54.1707,54.0892,54.0982,384709.0
2022-01-07 10:20:00,59.68,59.7,59.61,59.63,229965.0,54.0892,54.1073,54.0257,54.0438,229965.0
2022-01-07 10:30:00,59.63,59.67,59.49,59.49,248624.0,54.0438,54.0801,53.917,53.917,248624.0
2022-01-07 10:40:00,59.49,59.55,59.38,59.38,332288.0,53.917,53.9713,53.8173,53.8173,332288.0
2022-01-07 10:50:00,59.38,59.43,59.31,59.42,427334.0,53.8173,53.8626,53.7538,53.8535,427334.0
2022-01-07 11:00:00,59.41,59.47,59.38,59.44,290824.0,53.8445,53.8988,53.8173,53.8716,290824.0
2022-01-07 11:10:00,59.44,59.47,59.39,59.42,189725.0,53.8716,53.8988,53.8263,53.8535,189725.0
2022-01-07 11:20:00,59.42,59.59,59.42,59.59,174875.0,53.8535,54.0076,53.8535,54.0076,174875.0
2022-01-07 11:30:00,59.58,59.66,59.58,59.63,231868.0,53.9985,54.071,53.9985,54.0438,231868.0
2022-01-07 11:40:00,59.63,59.71,59.61,59.7,614445.0,54.0438,54.1163,54.0257,54.1073,614445.0
2022-01-07 11:50:00,59.71,59.73,59.66,59.72,423069.0,54.1163,54.1345,54.071,54.1254,423069.0
2022-01-07 12:00:00,59.72,59.74,59.65,59.68,336681.0,54.1254,54.1435,54.062,54.0892,336681.0
2022-01-07 12:10:00,59.68,59.73,59.67,59.68,231809.0,54.0892,54.1345,54.0801,54.0892,231809.0
2022-01-07 12:20:00,59.69,59.72,59.64,59.71,150248.0,54.0982,54.1254,54.0529,54.1163,150248.0
2022-01-07 12:30:00,59.71,59.71,59.65,59.68,170358.0,54.1163,54.1163,54.062,54.0892,170358.0
2022-01-07 12:40:00,59.68,59.72,59.66,59.68,157175.0,54.0892,54.1254,54.071,54.0892,157175.0
2022-01-07 12:50:00,59.67,59.71,59.66,59.7,191810.0,54.0801,54.1163,54.071,54.1073,191810.0
2022-01-07 13:00:00,59.7,59.72,59.66,59.7,188400.0,54.1073,54.1254,54.071,54.1073,188400.0
2022-01-07 13:10:00,59.7,59.71,59.66,59.69,126400.0,54.1073,54.1163,54.071,54.0982,126400.0
2022-01-07 13:20:00,59.69,59.71,59.64,59.66,159581.0,54.0982,54.1163,54.0529,54.071,159581.0
2022-01-07 13:30:00,59.66,59.74,59.65,59.7,161215.0,54.071,54.1435,54.062,54.1073,161215.0
2022-01-07 13:40:00,59.71,59.75,59.7,59.73,209792.0,54.1163,54.1526,54.1073,54.1345,209792.0
2022-01-07 13:50:00,59.72,59.72,59.68,59.7,235434.0,54.1254,54.1254,54.0892,54.1073,235434.0
2022-01-07 14:00:00,59.71,59.73,59.66,59.69,363191.0,54.1163,54.1345,54.071,54.0982,363191.0
2022-01-07 14:10:00,59.69,59.71,59.64,59.64,410559.0,54.0982,54.1163,54.0529,54.0529,410559.0
2022-01-07 14:20:00,59.64,59.72,59.63,59.72,221506.0,54.0529,54.1254,54.0438,54.1254,221506.0
2022-01-07 14:30:00,59.71,59.74,59.7,59.74,148301.0,54.1163,54.1435,54.1073,54.1435,148301.0
2022-01-07 14:40:00,59.74,59.78,59.72,59.75,159159.0,54.1435,54.1798,54.1254,54.1526,159159.0
2022-01-07 14:50:00,59.75,59.8,59.75,59.78,220500.0,54.1526,54.1979,54.1526,54.1798,220500.0
2022-01-07 15:00:00,59.78,59.84,59.77,59.81,549594.0,54.1798,54.2342,54.1707,54.207,549594.0
2022-01-07 15:10:00,59.81,59.81,59.75,59.79,535540.0,54.207,54.207,54.1526,54.1889,535540.0
2022-01-07 15:20:00,59.8,59.81,59.76,59.79,531315.0,54.1979,54.207,54.1617,54.1889,531315.0
2022-01-07 15:30:00,59.8,59.83,59.78,59.8,549623.0,54.1979,54.2251,54.1798,54.1979,549623.0
2022-01-07 15:40:00,59.8,59.81,59.78,59.81,1128985.0,54.1979,54.207,54.1798,54.207,1128985.0
2022-01-07 15:50:00,59.8,59.83,59.78,59.83,2071737.0,54.1979,54.2251,54.1798,54.2251,2071737.0
2022-01-10 09:30:00,59.84,59.99,59.63,59.74,913256.0,54.2342,54.3701,54.0438,54.1435,913256.0
2022-01-10 09:40:00,59.74,59.8,59.63,59.69,604322.0,54.1435,54.1979,54.0438,54.0982,604322.0
2022-01-10 09:50:00,59.69,59.71,59.53,59.55,325713.0,54.0982,54.1163,53.9532,53.9713,325713.0
2022-01-10 10:00:00,59.55,59.67,59.48,59.65,423197.0,53.9713,54.0801,53.9079,54.062,423197.0
2022-01-10 10:10:00,59.64,59.64,59.56,59.59,537148.0,54.0529,54.0529,53.9804,54.0076,537148.0
2022-01-10 10:20:00,59.59,59.64,59.53,59.54,177567.0,54.0076,54.0529,53.9532,53.9623,177567.0
2022-01-10 10:30:00,59.54,59.58,59.43,59.46,281753.0,53.9623,53.9985,53.8626,53.8898,281753.0
2022-01-10 10:40:00,59.47,59.49,59.37,59.39,168975.0,53.8988,53.917,53.8082,53.8263,168975.0
2022-01-10 10:50:00,59.4,59.47,59.37,59.45,316372.0,53.8354,53.8988,53.8082,53.8807,316372.0
2022-01-10 11:00:00,59.44,59.47,59.39,59.46,167312.0,53.8716,53.8988,53.8263,53.8898,167312.0
2022-01-10 11:10:00,59.46,59.57,59.45,59.55,304174.0,53.8898,53.9895,53.8807,53.9713,304174.0
2022-01-10 11:20:00,59.55,59.64,59.52,59.62,346146.0,53.9713,54.0529,53.9441,54.0348,346146.0
2022-01-10 11:30:00,59.62,59.65,59.57,59.58,217036.0,54.0348,54.062,53.9895,53.9985,217036.0
2022-01-10 11:40:00,59.58,59.61,59.52,59.56,473106.0,53.9985,54.0257,53.9441,53.9804,473106.0
2022-01-10 11:50:00,59.56,59.62,59.53,59.62,174985.0,53.9804,54.0348,53.9532,54.0348,174985.0
2022-01-10 12:00:00,59.62,59.62,59.52,59.53,181580.0,54.0348,54.0348,53.9441,53.9532,181580.0
2022-01-10 12:10:00,59.52,59.58,59.51,59.52,171262.0,53.9441,53.9985,53.9351,53.9441,171262.0
2022-01-10 12:20:00,59.52,59.53,59.49,59.5,96979.0,53.9441,53.9532,53.917,53.926,96979.0
2022-01-10 12:30:00,59.5,59.51,59.47,59.48,313435.0,53.926,53.9351,53.8988,53.9079,313435.0
2022-01-10 12:40:00,59.47,59.54,59.45,59.49,170814.0,53.8988,53.9623,53.8807,53.917,170814.0
2022-01-10 12:50:00,59.48,59.59,59.48,59.54,473455.0,53.9079,54.0076,53.9079,53.9623,473455.0
2022-01-10 13:00:00,59.53,59.58,59.51,59.55,1523184.0,53.9532,53.9985,53.9351,53.9713,1523184.0
2022-01-10 13:10:00,59.55,59.62,59.55,59.61,241147.0,53.9713,54.0348,53.9713,54.0257,241147.0
2022-01-10 13:20:00,59.61,59.64,59.58,59.61,368814.0,54.0257,54.0529,53.9985,54.0257,368814.0
2022-01-10 13:30:00,59.62,59.64,59.6,59.61,415480.0,54.0348,54.0529,54.0167,54.0257,415480.0
2022-01-10 13:40:00,59.62,59.68,59.61,59.67,308868.0,54.0348,54.0892,54.0257,54.0801,308868.0
2022-01-10 13:50:00,59.68,59.72,59.64,59.67,581138.0,54.0892,54.1254,54.0529,54.0801,581138.0
2022-01-10 14:00:00,59.68,59.75,59.66,59.74,375863.0,54.0892,54.1526,54.071,54.1435,375863.0
2022-01-10 14:10:00,59.73,59.75,59.71,59.73,227683.0,54.1345,54.1526,54.1163,54.1345,227683.0
2022-01-10 14:20:00,59.73,59.77,59.72,59.74,217095.0,54.1345,54.1707,54.1254,54.1435,217095.0
2022-01-10 14:30:00,59.74,59.79,59.73,59.75,291095.0,54.1435,54.1889,54.1345,54.1526,291095.0
2022-01-10 14:40:00,59.75,59.79,59.73,59.76,204904.0,54.1526,54.1889,54.1345,54.1617,204904.0
2022-01-10 14:50:00,59.75,59.75,59.65,59.7,335198.0,54.1526,54.1526,54.062,54.1073,335198.0
2022-01-10 15:00:00,59.69,59.73,59.59,59.62,345375.0,54.0982,54.1345,54.0076,54.0348,345375.0
2022-01-10 15:10:00,59.62,59.7,59.59,59.68,506454.0,54.0348,54.1073,54.0076,54.0892,506454.0
2022-01-10 15:20:00,59.67,59.69,59.63,59.67,266075.0,54.0801,54.0982,54.0438,54.0801,266075.0
2022-01-10 15:30:00,59.67,59.72,59.63,59.7,317288.0,54.0801,54.1254,54.0438,54.1073,317288.0
2022-01-10 15:40:00,59.7,59.76,59.68,59.73,777598.0,54.1073,54.1617,54.0892,54.1345,777598.0
2022-01-10 15:50:00,59.73,59.8,59.71,59.79,674956.0,54.1345,54.1979,54.1163,54.1889,674956.0
2022-01-11 09:30:00,60.22,60.39,60.04,60.38,1055648.0,54.5786,54.7326,54.4154,54.7236,1055648.0
2022-01-11 09:40:00,60.38,60.42,60.25,60.33,612944.0,54.7236,54.7598,54.6058,54.6783,612944.0
2022-01-11 09:50:00,60.33,60.44,60.28,60.42,602816.0,54.6783,54.778,54.6329,54.7598,602816.0
2022-01-11 10:00:00,60.44,60.64,60.41,60.55,674055.0,54.778,54.9592,54.7508,54.8777,674055.0
2022-01-11 10:10:00,60.55,60.62,60.49,60.56,758799.0,54.8777,54.9411,54.8233,54.8867,758799.0
2022-01-11 10:20:00,60.57,60.69,60.53,60.67,338037.0,54.8958,55.0045,54.8595,54.9864,338037.0
2022-01-11 10:30:00,60.67,60.71,60.57,60.63,399893.0,54.9864,55.0227,54.8958,54.9502,399893.0
2022-01-11 10:40:00,60.63,60.64,60.52,60.53,342616.0,54.9502,54.9592,54.8505,54.8595,342616.0
2022-01-11 10:50:00,60.52,60.61,60.5,60.61,271151.0,54.8505,54.932,54.8323,54.932,271151.0
2022-01-11 11:00:00,60.62,60.74,60.62,60.72,489223.0,54.9411,55.0499,54.9411,55.0317,489223.0
2022-01-11 11:10:00,60.73,60.83,60.72,60.83,400917.0,55.0408,55.1314,55.0317,55.1314,400917.0
2022-01-11 11:20:00,60.83,60.83,60.76,60.83,198154.0,55.1314,55.1314,55.068,55.1314,198154.0
2022-01-11 11:30:00,60.82,60.87,60.79,60.86,195543.0,55.1224,55.1677,55.0952,55.1586,195543.0
2022-01-11 11:40:00,60.85,60.9,60.8,60.83,186608.0,55.1496,55.1949,55.1042,55.1314,186608.0
2022-01-11 11:50:00,60.84,60.89,60.84,60.88,253717.0,55.1405,55.1858,55.1405,55.1767,253717.0
2022-01-11 12:00:00,60.88,60.88,60.83,60.87,119785.0,55.1767,55.1767,55.1314,55.1677,119785.0
2022-01-11 12:10:00,60.88,60.9,60.83,60.85,130795.0,55.1767,55.1949,55.1314,55.1496,130795.0
2022-01-11 12:20:00,60.84,60.87,60.76,60.77,163316.0,55.1405,55.1677,55.068,55.077,163316.0
2022-01-11 12:30:00,60.78,60.82,60.76,60.78,138783.0,55.0861,55.1224,55.068,55.0861,138783.0
2022-01-11 12:40:00,60.78,60.84,60.77,60.81,134127.0,55.0861,55.1405,55.077,55.1133,134127.0
2022-01-11 12:50:00,60.8,60.85,60.8,60.82,214421.0,55.1042,55.1496,55.1042,55.1224,214421.0
2022-01-11 13:00:00,60.82,60.83,60.75,60.77,468522.0,55.1224,55.1314,55.0589,55.077,468522.0
2022-01-11 13:10:00,60.78,60.84,60.77,60.84,469571.0,55.0861,55.1405,55.077,55.1405,469571.0
2022-01-11 13:20:00,60.84,60.86,60.82,60.83,506380.0,55.1405,55.1586,55.1224,55.1314,506380.0
2022-01-11 13:30:00,60.84,60.89,60.83,60.88,133764.0,55.1405,55.1858,55.1314,55.1767,133764.0
2022-01-11 13:40:00,60.87,60.91,60.87,60.88,122024.0,55.1677,55.2039,55.1677,55.1767,122024.0
2022-01-11 13:50:00,60.89,60.93,60.88,60.92,91574.0,55.1858,55.2221,55.1767,55.213,91574.0
2022-01-11 14:00:00,60.93,60.95,60.9,60.93,383876.0,55.2221,55.2402,55.1949,55.2221,383876.0
2022-01-11 14:10:00,60.92,60.98,60.91,60.97,205729.0,55.213,55.2674,55.2039,55.2583,205729.0
2022-01-11 14:20:00,60.96,60.97,60.93,60.96,118151.0,55.2492,55.2583,55.2221,55.2492,118151.0
2022-01-11 14:30:00,60.96,60.98,60.91,60.97,163750.0,55.2492,55.2674,55.2039,55.2583,163750.0
2022-01-11 14:40:00,60.97,61.02,60.96,61.02,102045.0,55.2583,55.3036,55.2492,55.3036,102045.0
2022-01-11 14:50:00,61.02,61.05,61.0,61.02,208214.0,55.3036,55.3308,55.2855,55.3036,208214.0
2022-01-11 15:00:00,61.02,61.06,61.01,61.05,127899.0,55.3036,55.3399,55.2946,55.3308,127899.0
2022-01-11 15:10:00,61.05,61.07,61.02,61.03,175024.0,55.3308,55.3489,55.3036,55.3127,175024.0
2022-01-11 15:20:00,61.04,61.06,61.02,61.03,181203.0,55.3218,55.3399,55.3036,55.3127,181203.0
2022-01-11 15:30:00,61.03,61.07,61.03,61.06,495409.0,55.3127,55.3489,55.3127,55.3399,495409.0
2022-01-11 15:40:00,61.05,61.07,61.03,61.03,264046.0,55.3308,55.3489,55.3127,55.3127,264046.0
2022-01-11 15:50:00,61.04,61.07,61.0,61.07,581623.0,55.3218,55.3489,55.2855,55.3489,581623.0
2022-01-12 09:30:00,61.76,61.92,61.76,61.86,751839.0,55.9743,56.1193,55.9743,56.0649,751839.0
2022-01-12 09:40:00,61.86,61.87,61.72,61.8,653993.0,56.0649,56.074,55.938,56.0106,653993.0
2022-01-12 09:50:00,61.8,61.88,61.75,61.86,365606.0,56.0106,56.0831,55.9652,56.0649,365606.0
2022-01-12 10:00:00,61.87,61.87,61.72,61.8,734016.0,56.074,56.074,55.938,56.0106,734016.0
2022-01-12 10:10:00,61.8,61.85,61.79,61.82,678586.0,56.0106,56.0559,56.0015,56.0287,678586.0
2022-01-12 10:20:00,61.82,61.87,61.79,61.83,575742.0,56.0287,56.074,56.0015,56.0377,575742.0
2022-01-12 10:30:00,61.82,61.83,61.71,61.71,751227.0,56.0287,56.0377,55.929,55.929,751227.0
2022-01-12 10:40:00,61.72,61.75,61.64,61.71,616842.0,55.938,55.9652,55.8655,55.929,616842.0
2022-01-12 10:50:00,61.71,61.73,61.62,61.72,487690.0,55.929,55.9471,55.8474,55.938,487690.0
2022-01-12 11:00:00,61.73,61.78,61.62,61.65,699738.0,55.9471,55.9924,55.8474,55.8746,699738.0
2022-01-12 11:10:00,61.66,61.69,61.59,61.66,561924.0,55.8837,55.9109,55.8202,55.8837,561924.0
2022-01-12 11:20:00,61.66,61.76,61.62,61.75,482412.0,55.8837,55.9743,55.8474,55.9652,482412.0
2022-01-12 11:30:00,61.75,61.82,61.74,61.8,440336.0,55.9652,56.0287,55.9562,56.0106,440336.0
2022-01-12 11:40:00,61.81,61.86,61.79,61.82,410149.0,56.0196,56.0649,56.0015,56.0287,410149.0
2022-01-12 11:50:00,61.82,61.89,61.81,61.84,336988.0,56.0287,56.0921,56.0196,56.0468,336988.0
2022-01-12 12:00:00,61.84,61.86,61.8,61.83,486809.0,56.0468,56.0649,56.0106,56.0377,486809.0
2022-01-12 12:10:00,61.84,61.93,61.81,61.92,346034.0,56.0468,56.1284,56.0196,56.1193,346034.0
2022-01-12 12:20:00,61.92,61.97,61.9,61.95,261401.0,56.1193,56.1646,56.1012,56.1465,261401.0
2022-01-12 12:30:00,61.95,61.99,61.94,61.95,314670.0,56.1465,56.1828,56.1374,56.1465,314670.0
2022-01-12 12:40:00,61.96,61.99,61.92,61.98,302641.0,56.1556,56.1828,56.1193,56.1737,302641.0
2022-01-12 12:50:00,61.98,62.01,61.97,61.99,259010.0,56.1737,56.2009,56.1646,56.1828,259010.0
2022-01-12 13:00:00,62.0,62.0,61.96,61.98,322687.0,56.1918,56.1918,56.1556,56.1737,322687.0
2022-01-12 13:10:00,61.98,62.0,61.93,61.96,350858.0,56.1737,56.1918,56.1284,56.1556,350858.0
2022-01-12 13:20:00,61.96,61.99,61.94,61.95,279460.0,56.1556,56.1828,56.1374,56.1465,279460.0
2022-01-12 13:30:00,61.95,61.98,61.93,61.97,348950.0,56.1465,56.1737,56.1284,56.1646,348950.0
2022-01-12 13:40:00,61.96,62.0,61.95,62.0,347012.0,56.1556,56.1918,56.1465,56.1918,347012.0
2022-01-12 13:50:00,62.0,62.0,61.92,61.96,466047.0,56.1918,56.1918,56.1193,56.1556,466047.0
2022-01-12 14:00:00,61.96,61.97,61.92,61.96,335258.0,56.1556,56.1646,56.1193,56.1556,335258.0
2022-01-12 14:10:00,61.96,62.0,61.94,61.99,375494.0,56.1556,56.1918,56.1374,56.1828,375494.0
2022-01-12 14:20:00,61.98,62.03,61.98,62.03,435052.0,56.1737,56.219,56.1737,56.219,435052.0
2022-01-12 14:30:00,62.03,62.04,61.98,62.03,263498.0,56.219,56.2281,56.1737,56.219,263498.0
2022-01-12 14:40:00,62.02,62.04,61.97,62.02,316135.0,56.2099,56.2281,56.1646,56.2099,316135.0
2022-01-12 14:50:00,62.02,62.05,62.01,62.04,364696.0,56.2099,56.2371,56.2009,56.2281,364696.0
2022-01-12 15:00:00,62.04,62.05,61.96,61.98,452395.0,56.2281,56.2371,56.1556,56.1737,452395.0
2022-01-12 15:10:00,61.97,62.05,61.97,62.04,372579.0,56.1646,56.2371,56.1646,56.2281,372579.0
2022-01-12 15:20:00,62.04,62.05,62.01,62.05,577939.0,56.2281,56.2371,56.2009,56.2371,577939.0
2022-01-12 15:30:00,62.05,62.06,62.02,62.04,809590.0,56.2371,56.2462,56.2099,56.2281,809590.0
2022-01-12 15:40:00,62.03,62.09,62.01,62.08,821831.0,56.219,56.2734,56.2009,56.2643,821831.0
2022-01-12 15:50:00,62.07,62.12,62.03,62.04,2082208.0,56.2553,56.3006,56.219,56.2281,2082208.0
2022-01-13 09:30:00,61.82,61.84,61.67,61.81,787805.0,56.0287,56.0468,55.8927,56.0196,787805.0
2022-01-13 09:40:00,61.8,61.81,61.68,61.75,212425.0,56.0106,56.0196,55.9018,55.9652,212425.0
2022-01-13 09:50:00,61.75,61.85,61.74,61.8,241115.0,55.9652,56.0559,55.9562,56.0106,241115.0
2022-01-13 10:00:00,61.8,61.81,61.7,61.71,264596.0,56.0106,56.0196,55.9199,55.929,264596.0
2022-01-13 10:10:00,61.7,61.74,61.55,61.58,212699.0,55.9199,55.9562,55.784,55.8112,212699.0
2022-01-13 10:20:00,61.57,61.62,61.56,61.59,189988.0,55.8021,55.8474,55.793,55.8202,189988.0
2022-01-13 10:30:00,61.58,61.6,61.46,61.49,729479.0,55.8112,55.8293,55.7024,55.7296,729479.0
2022-01-13 10:40:00,61.5,61.52,61.46,61.47,297475.0,55.7387,55.7568,55.7024,55.7115,297475.0
2022-01-13 10:50:00,61.46,61.48,61.37,61.47,408886.0,55.7024,55.7205,55.6208,55.7115,408886.0
2022-01-13 11:00:00,61.46,61.53,61.43,61.5,445954.0,55.7024,55.7658,55.6752,55.7387,445954.0
2022-01-13 11:10:00,61.5,61.54,61.44,61.52,409857.0,55.7387,55.7749,55.6843,55.7568,409857.0
2022-01-13 11:20:00,61.51,61.6,61.5,61.6,161892.0,55.7477,55.8293,55.7387,55.8293,161892.0
2022-01-13 11:30:00,61.59,61.66,61.56,61.65,205895.0,55.8202,55.8837,55.793,55.8746,205895.0
2022-01-13 11:40:00,61.66,61.68,61.6,61.66,266660.0,55.8837,55.9018,55.8293,55.8837,266660.0
2022-01-13 11:50:00,61.65,61.68,61.62,61.63,153912.0,55.8746,55.9018,55.8474,55.8565,153912.0
2022-01-13 12:00:00,61.63,61.63,61.56,61.58,211306.0,55.8565,55.8565,55.793,55.8112,211306.0
2022-01-13 12:10:00,61.58,61.59,61.44,61.45,323029.0,55.8112,55.8202,55.6843,55.6933,323029.0
2022-01-13 12:20:00,61.45,61.45,61.37,61.43,273734.0,55.6933,55.6933,55.6208,55.6752,273734.0
2022-01-13 12:30:00,61.42,61.49,61.39,61.49,148563.0,55.6662,55.7296,55.639,55.7296,148563.0
2022-01-13 12:40:00,61.49,61.49,61.4,61.42,205279.0,55.7296,55.7296,55.648,55.6662,205279.0
2022-01-13 12:50:00,61.41,61.49,61.41,61.48,114718.0,55.6571,55.7296,55.6571,55.7205,114718.0
2022-01-13 13:00:00,61.48,61.54,61.44,61.53,230505.0,55.7205,55.7749,55.6843,55.7658,230505.0
2022-01-13 13:10:00,61.53,61.54,61.49,61.51,201576.0,55.7658,55.7749,55.7296,55.7477,201576.0
2022-01-13 13:20:00,61.52,61.55,61.49,61.54,144327.0,55.7568,55.784,55.7296,55.7749,144327.0
2022-01-13 13:30:00,61.53,61.55,61.49,61.52,212517.0,55.7658,55.784,55.7296,55.7568,212517.0
2022-01-13 13:40:00,61.52,61.56,61.51,61.55,103235.0,55.7568,55.793,55.7477,55.784,103235.0
2022-01-13 13:50:00,61.54,61.59,61.53,61.57,83329.0,55.7749,55.8202,55.7658,55.8021,83329.0
2022-01-13 14:00:00,61.57,61.61,61.56,61.6,191347.0,55.8021,55.8384,55.793,55.8293,191347.0
2022-01-13 14:10:00,61.6,61.61,61.54,61.57,130576.0,55.8293,55.8384,55.7749,55.8021,130576.0
2022-01-13 14:20:00,61.56,61.58,61.54,61.55,164816.0,55.793,55.8112,55.7749,55.784,164816.0
2022-01-13 14:30:00,61.54,61.55,61.48,61.49,206798.0,55.7749,55.784,55.7205,55.7296,206798.0
2022-01-13 14:40:00,61.48,61.51,61.47,61.47,108480.0,55.7205,55.7477,55.7115,55.7115,108480.0
2022-01-13 14:50:00,61.47,61.52,61.46,61.5,253668.0,55.7115,55.7568,55.7024,55.7387,253668.0
2022-01-13 15:00:00,61.51,61.51,61.42,61.42,249021.0,55.7477,55.7477,55.6662,55.6662,249021.0
2022-01-13 15:10:00,61.42,61.42,61.35,61.4,229827.0,55.6662,55.6662,55.6027,55.648,229827.0
2022-01-13 15:20:00,61.4,61.41,61.35,61.38,284489.0,55.648,55.6571,55.6027,55.6299,284489.0
2022-01-13 15:30:00,61.38,61.41,61.3,61.31,246887.0,55.6299,55.6571,55.5574,55.5665,246887.0
2022-01-13 15:40:00,61.31,61.35,61.25,61.26,403815.0,55.5665,55.6027,55.5121,55.5211,403815.0
2022-01-13 15:50:00,61.25,61.25,61.15,61.19,799979.0,55.5121,55.5121,55.4214,55.4577,799979.0
2022-01-14 09:30:00,61.02,61.24,60.97,61.17,792307.0,55.3036,55.503,55.2583,55.4396,792307.0
2022-01-14 09:40:00,61.17,61.27,61.13,61.14,389795.0,55.4396,55.5302,55.4033,55.4124,389795.0
2022-01-14 09:50:00,61.14,61.25,61.13,61.24,316898.0,55.4124,55.5121,55.4033,55.503,316898.0
2022-01-14 10:00:00,61.24,61.24,61.05,61.15,456396.0,55.503,55.503,55.3308,55.4214,456396.0
2022-01-14 10:10:00,61.14,61.27,61.12,61.26,369129.0,55.4124,55.5302,55.3943,55.5211,369129.0
2022-01-14 10:20:00,61.25,61.26,61.17,61.22,184196.0,55.5121,55.5211,55.4396,55.4849,184196.0
2022-01-14 10:30:00,61.21,61.21,61.05,61.09,596218.0,55.4758,55.4758,55.3308,55.3671,596218.0
2022-01-14 10:40:00,61.09,61.16,61.05,61.14,229153.0,55.3671,55.4305,55.3308,55.4124,229153.0
2022-01-14 10:50:00,61.13,61.15,61.05,61.11,237199.0,55.4033,55.4214,55.3308,55.3852,237199.0
2022-01-14 11:00:00,61.12,61.18,61.06,61.07,177282.0,55.3943,55.4486,55.3399,55.3489,177282.0
2022-01-14 11:10:00,61.07,61.1,61.02,61.04,223261.0,55.3489,55.3761,55.3036,55.3218,223261.0
2022-01-14 11:20:00,61.04,61.08,61.02,61.03,262430.0,55.3218,55.358,55.3036,55.3127,262430.0
2022-01-14 11:30:00,61.03,61.06,60.99,61.02,225697.0,55.3127,55.3399,55.2764,55.3036,225697.0
2022-01-14 11:40:00,61.02,61.08,61.01,61.04,202947.0,55.3036,55.358,55.2946,55.3218,202947.0
2022-01-14 11:50:00,61.05,61.06,61.02,61.04,265167.0,55.3308,55.3399,55.3036,55.3218,265167.0
2022-01-14 12:00:00,61.03,61.03,60.99,61.02,259475.0,55.3127,55.3127,55.2764,55.3036,259475.0
2022-01-14 12:10:00,61.02,61.04,61.0,61.03,154897.0,55.3036,55.3218,55.2855,55.3127,154897.0
2022-01-14 12:20:00,61.02,61.03,60.96,61.0,177971.0,55.3036,55.3127,55.2492,55.2855,177971.0
2022-01-14 12:30:00,61.01,61.02,60.95,60.96,167433.0,55.2946,55.3036,55.2402,55.2492,167433.0
2022-01-14 12:40:00,60.96,60.98,60.89,60.9,192089.0,55.2492,55.2674,55.1858,55.1949,192089.0
2022-01-14 12:50:00,60.9,60.91,60.87,60.89,203651.0,55.1949,55.2039,55.1677,55.1858,203651.0
2022-01-14 13:00:00,60.89,60.92,60.86,60.87,126623.0,55.1858,55.213,55.1586,55.1677,126623.0
2022-01-14 13:10:00,60.87,60.91,60.85,60.9,97390.0,55.1677,55.2039,55.1496,55.1949,97390.0
2022-01-14 13:20:00,60.89,60.9,60.86,60.89,188603.0,55.1858,55.1949,55.1586,55.1858,188603.0
2022-01-14 13:30:00,60.89,60.92,60.86,60.89,80162.0,55.1858,55.213,55.1586,55.1858,80162.0
2022-01-14 13:40:00,60.88,60.95,60.88,60.93,205289.0,55.1767,55.2402,55.1767,55.2221,205289.0
2022-01-14 13:50:00,60.94,61.02,60.93,61.01,169839.0,55.2311,55.3036,55.2221,55.2946,169839.0
2022-01-14 14:00:00,61.01,61.04,60.98,61.0,225917.0,55.2946,55.3218,55.2674,55.2855,225917.0
2022-01-14 14:10:00,61.01,61.04,60.96,61.03,156624.0,55.2946,55.3218,55.2492,55.3127,156624.0
2022-01-14 14:20:00,61.03,61.04,60.96,60.97,168736.0,55.3127,55.3218,55.2492,55.2583,168736.0
2022-01-14 14:30:00,60.97,61.07,60.97,61.04,147868.0,55.2583,55.3489,55.2583,55.3218,147868.0
2022-01-14 14:40:00,61.04,61.07,61.01,61.05,161264.0,55.3218,55.3489,55.2946,55.3308,161264.0
2022-01-14 14:50:00,61.06,61.1,61.05,61.06,148499.0,55.3399,55.3761,55.3308,55.3399,148499.0
2022-01-14 15:00:00,61.06,61.11,61.05,61.06,184161.0,55.3399,55.3852,55.3308,55.3399,184161.0
2022-01-14 15:10:00,61.06,61.13,61.04,61.12,263584.0,55.3399,55.4033,55.3218,55.3943,263584.0
2022-01-14 15:20:00,61.11,61.17,61.1,61.12,139682.0,55.3852,55.4396,55.3761,55.3943,139682.0
2022-01-14 15:30:00,61.12,61.19,61.12,61.18,225247.0,55.3943,55.4577,55.3943,55.4486,225247.0
2022-01-14 15:40:00,61.17,61.2,61.14,61.17,265911.0,55.4396,55.4668,55.4124,55.4396,265911.0
2022-01-14 15:50:00,61.18,61.22,61.16,61.19,657981.0,55.4486,55.4849,55.4305,55.4577,657981.0
2022-01-18 09:30:00,60.13,60.22,60.1,60.16,861060.0,54.497,54.5786,54.4698,54.5242,861060.0
2022-01-18 09:40:00,60.16,60.33,60.09,60.25,551331.0,54.5242,54.6783,54.4607,54.6058,551331.0
2022-01-18 09:50:00,60.25,60.3,60.19,60.26,335938.0,54.6058,54.6511,54.5514,54.6148,335938.0
2022-01-18 10:00:00,60.27,60.4,60.21,60.4,667647.0,54.6239,54.7417,54.5695,54.7417,667647.0
2022-01-18 10:10:00,60.4,60.44,60.36,60.39,466713.0,54.7417,54.778,54.7055,54.7326,466713.0
2022-01-18 10:20:00,60.39,60.45,60.34,60.45,302755.0,54.7326,54.787,54.6873,54.787,302755.0
2022-01-18 10:30:00,60.45,60.45,60.28,60.32,265998.0,54.787,54.787,54.6329,54.6692,265998.0
2022-01-18 10:40:00,60.32,60.47,60.31,60.41,251615.0,54.6692,54.8051,54.6601,54.7508,251615.0
2022-01-18 10:50:00,60.42,60.45,60.38,60.41,235855.0,54.7598,54.787,54.7236,54.7508,235855.0
2022-01-18 11:00:00,60.41,60.42,60.35,60.38,194636.0,54.7508,54.7598,54.6964,54.7236,194636.0
2022-01-18 11:10:00,60.39,60.44,60.34,60.39,302554.0,54.7326,54.778,54.6873,54.7326,302554.0
2022-01-18 11:20:00,60.39,60.39,60.31,60.34,285408.0,54.7326,54.7326,54.6601,54.6873,285408.0
2022-01-18 11:30:00,60.34,60.39,60.26,60.39,206319.0,54.6873,54.7326,54.6148,54.7326,206319.0
2022-01-18 11:40:00,60.39,60.4,60.33,60.4,208896.0,54.7326,54.7417,54.6783,54.7417,208896.0
2022-01-18 11:50:00,60.39,60.45,60.39,60.43,199099.0,54.7326,54.787,54.7326,54.7689,199099.0
2022-01-18 12:00:00,60.43,60.44,60.29,60.31,204524.0,54.7689,54.778,54.642,54.6601,204524.0
2022-01-18 12:10:00,60.32,60.39,60.29,60.38,148938.0,54.6692,54.7326,54.642,54.7236,148938.0
2022-01-18 12:20:00,60.37,60.38,60.23,60.27,417722.0,54.7145,54.7236,54.5876,54.6239,417722.0
2022-01-18 12:30:00,60.27,60.27,60.21,60.22,1903858.0,54.6239,54.6239,54.5695,54.5786,1903858.0
2022-01-18 12:40:00,60.22,60.24,60.13,60.14,288676.0,54.5786,54.5967,54.497,54.5061,288676.0
2022-01-18 12:50:00,60.15,60.19,60.14,60.17,212537.0,54.5151,54.5514,54.5061,54.5333,212537.0
2022-01-18 13:00:00,60.17,60.17,60.08,60.11,206055.0,54.5333,54.5333,54.4517,54.4789,206055.0
2022-01-18 13:10:00,60.11,60.16,60.1,60.15,229818.0,54.4789,54.5242,54.4698,54.5151,229818.0
2022-01-18 13:20:00,60.14,60.15,60.06,60.11,357259.0,54.5061,54.5151,54.4336,54.4789,357259.0
2022-01-18 13:30:00,60.1,60.15,60.08,60.14,257346.0,54.4698,54.5151,54.4517,54.5061,257346.0
2022-01-18 13:40:00,60.14,60.19,60.12,60.15,450629.0,54.5061,54.5514,54.4879,54.5151,450629.0
2022-01-18 13:50:00,60.16,60.22,60.15,60.21,295993.0,54.5242,54.5786,54.5151,54.5695,295993.0
2022-01-18 14:00:00,60.21,60.27,60.21,60.25,347808.0,54.5695,54.6239,54.5695,54.6058,347808.0
2022-01-18 14:10:00,60.26,60.28,60.22,60.28,296871.0,54.6148,54.6329,54.5786,54.6329,296871.0
2022-01-18 14:20:00,60.28,60.28,60.2,60.25,271497.0,54.6329,54.6329,54.5604,54.6058,271497.0
2022-01-18 14:30:00,60.24,60.34,60.24,60.32,499407.0,54.5967,54.6873,54.5967,54.6692,499407.0
2022-01-18 14:40:00,60.33,60.38,60.31,60.36,209387.0,54.6783,54.7236,54.6601,54.7055,209387.0
2022-01-18 14:50:00,60.37,60.41,60.36,60.36,211317.0,54.7145,54.7508,54.7055,54.7055,211317.0
2022-01-18 15:00:00,60.37,60.37,60.31,60.33,218724.0,54.7145,54.7145,54.6601,54.6783,218724.0
2022-01-18 15:10:00,60.32,60.33,60.17,60.21,401732.0,54.6692,54.6783,54.5333,54.5695,401732.0
2022-01-18 15:20:00,60.2,60.24,60.15,60.15,511124.0,54.5604,54.5967,54.5151,54.5151,511124.0
2022-01-18 15:30:00,60.15,60.19,60.13,60.16,355459.0,54.5151,54.5514,54.497,54.5242,355459.0
2022-01-18 15:40:00,60.17,60.18,60.07,60.15,560950.0,54.5333,54.5423,54.4426,54.5151,560950.0
2022-01-18 15:50:00,60.16,60.2,60.08,60.14,501762.0,54.5242,54.5604,54.4517,54.5061,501762.0
2022-01-19 09:30:00,60.59,60.65,60.45,60.61,1529360.0,54.9139,54.9683,54.787,54.932,1529360.0
2022-01-19 09:40:00,60.61,60.67,60.5,60.5,686731.0,54.932,54.9864,54.8323,54.8323,686731.0
2022-01-19 09:50:00,60.5,60.64,60.45,60.59,287306.0,54.8323,54.9592,54.787,54.9139,287306.0
2022-01-19 10:00:00,60.59,60.7,60.53,60.64,513153.0,54.9139,55.0136,54.8595,54.9592,513153.0
2022-01-19 10:10:00,60.64,60.7,60.55,60.6,273556.0,54.9592,55.0136,54.8777,54.923,273556.0
2022-01-19 10:20:00,60.6,60.62,60.49,60.52,236052.0,54.923,54.9411,54.8233,54.8505,236052.0
2022-01-19 10:30:00,60.52,60.54,60.38,60.4,199164.0,54.8505,54.8686,54.7236,54.7417,199164.0
2022-01-19 10:40:00,60.4,60.41,60.33,60.37,463909.0,54.7417,54.7508,54.6783,54.7145,463909.0
2022-01-19 10:50:00,60.37,60.52,60.36,60.51,386164.0,54.7145,54.8505,54.7055,54.8414,386164.0
2022-01-19 11:00:00,60.51,60.57,60.5,60.56,197767.0,54.8414,54.8958,54.8323,54.8867,197767.0
2022-01-19 11:10:00,60.56,60.56,60.49,60.52,219087.0,54.8867,54.8867,54.8233,54.8505,219087.0
2022-01-19 11:20:00,60.52,60.56,60.46,60.55,1098918.0,54.8505,54.8867,54.7961,54.8777,1098918.0
2022-01-19 11:30:00,60.56,60.59,60.49,60.56,356481.0,54.8867,54.9139,54.8233,54.8867,356481.0
2022-01-19 11:40:00,60.56,60.62,60.52,60.61,262843.0,54.8867,54.9411,54.8505,54.932,262843.0
2022-01-19 11:50:00,60.6,60.64,60.57,60.6,216169.0,54.923,54.9592,54.8958,54.923,216169.0
2022-01-19 12:00:00,60.6,60.63,60.58,60.62,139631.0,54.923,54.9502,54.9048,54.9411,139631.0
2022-01-19 12:10:00,60.61,60.69,60.61,60.67,182313.0,54.932,55.0045,54.932,54.9864,182313.0
2022-01-19 12:20:00,60.67,60.7,60.64,60.69,221476.0,54.9864,55.0136,54.9592,55.0045,221476.0
2022-01-19 12:30:00,60.69,60.7,60.61,60.62,181707.0,55.0045,55.0136,54.932,54.9411,181707.0
2022-01-19 12:40:00,60.62,60.67,60.58,60.65,300362.0,54.9411,54.9864,54.9048,54.9683,300362.0
2022-01-19 12:50:00,60.65,60.69,60.62,60.69,120185.0,54.9683,55.0045,54.9411,55.0045,120185.0
2022-01-19 13:00:00,60.69,60.69,60.63,60.67,185028.0,55.0045,55.0045,54.9502,54.9864,185028.0
2022-01-19 13:10:00,60.67,60.72,60.67,60.69,227619.0,54.9864,55.0317,54.9864,55.0045,227619.0
2022-01-19 13:20:00,60.69,60.73,60.65,60.67,151403.0,55.0045,55.0408,54.9683,54.9864,151403.0
2022-01-19 13:30:00,60.67,60.7,60.64,60.65,200066.0,54.9864,55.0136,54.9592,54.9683,200066.0
2022-01-19 13:40:00,60.65,60.68,60.64,60.65,158444.0,54.9683,54.9955,54.9592,54.9683,158444.0
2022-01-19 13:50:00,60.64,60.69,60.62,60.64,174807.0,54.9592,55.0045,54.9411,54.9592,174807.0
2022-01-19 14:00:00,60.64,60.67,60.56,60.58,227917.0,54.9592,54.9864,54.8867,54.9048,227917.0
2022-01-19 14:10:00,60.58,60.6,60.55,60.58,158130.0,54.9048,54.923,54.8777,54.9048,158130.0
2022-01-19 14:20:00,60.59,60.59,60.53,60.54,136107.0,54.9139,54.9139,54.8595,54.8686,136107.0
2022-01-19 14:30:00,60.53,60.58,60.51,60.56,192961.0,54.8595,54.9048,54.8414,54.8867,192961.0
2022-01-19 14:40:00,60.55,60.61,60.54,60.56,117142.0,54.8777,54.932,54.8686,54.8867,117142.0
2022-01-19 14:50:00,60.55,60.63,60.54,60.55,198459.0,54.8777,54.9502,54.8686,54.8777,198459.0
2022-01-19 15:00:00,60.55,60.58,60.52,60.55,224781.0,54.8777,54.9048,54.8505,54.8777,224781.0
2022-01-19 15:10:00,60.56,60.63,60.56,60.61,233557.0,54.8867,54.9502,54.8867,54.932,233557.0
2022-01-19 15:20:00,60.6,60.61,60.53,60.54,189870.0,54.923,54.932,54.8595,54.8686,189870.0
2022-01-19 15:30:00,60.54,60.55,60.48,60.48,433249.0,54.8686,54.8777,54.8142,54.8142,433249.0
2022-01-19 15:40:00,60.48,60.54,60.47,60.52,525349.0,54.8142,54.8686,54.8051,54.8505,525349.0
2022-01-19 15:50:00,60.51,60.51,60.39,60.44,470880.0,54.8414,54.8414,54.7326,54.778,470880.0
2022-01-20 09:30:00,61.34,61.47,61.21,61.23,1225521.0,55.5936,55.7115,55.4758,55.494,1225521.0
2022-01-20 09:40:00,61.23,61.29,61.21,61.27,360715.0,55.494,55.5483,55.4758,55.5302,360715.0
2022-01-20 09:50:00,61.26,61.4,61.23,61.39,481930.0,55.5211,55.648,55.494,55.639,481930.0
2022-01-20 10:00:00,61.38,61.47,61.35,61.43,660916.0,55.6299,55.7115,55.6027,55.6752,660916.0
2022-01-20 10:10:00,61.42,61.44,61.37,61.38,416269.0,55.6662,55.6843,55.6208,55.6299,416269.0
2022-01-20 10:20:00,61.39,61.49,61.38,61.47,374158.0,55.639,55.7296,55.6299,55.7115,374158.0
2022-01-20 10:30:00,61.47,61.57,61.47,61.55,956591.0,55.7115,55.8021,55.7115,55.784,956591.0
2022-01-20 10:40:00,61.56,61.61,61.54,61.6,317630.0,55.793,55.8384,55.7749,55.8293,317630.0
2022-01-20 10:50:00,61.6,61.65,61.58,61.64,314365.0,55.8293,55.8746,55.8112,55.8655,314365.0
2022-01-20 11:00:00,61.63,61.68,61.62,61.64,278119.0,55.8565,55.9018,55.8474,55.8655,278119.0
2022-01-20 11:10:00,61.64,61.65,61.54,61.55,553964.0,55.8655,55.8746,55.7749,55.784,553964.0
2022-01-20 11:20:00,61.55,61.56,61.49,61.54,258228.0,55.784,55.793,55.7296,55.7749,258228.0
2022-01-20 11:30:00,61.54,61.59,61.52,61.56,382587.0,55.7749,55.8202,55.7568,55.793,382587.0
2022-01-20 11:40:00,61.56,61.57,61.49,61.52,113367.0,55.793,55.8021,55.7296,55.7568,113367.0
2022-01-20 11:50:00,61.52,61.56,61.51,61.54,173781.0,55.7568,55.793,55.7477,55.7749,173781.0
2022-01-20 12:00:00,61.54,61.63,61.53,61.6,317728.0,55.7749,55.8565,55.7658,55.8293,317728.0
2022-01-20 12:10:00,61.59,61.63,61.55,61.55,147906.0,55.8202,55.8565,55.784,55.784,147906.0
2022-01-20 12:20:00,61.55,61.6,61.54,61.6,120026.0,55.784,55.8293,55.7749,55.8293,120026.0
2022-01-20 12:30:00,61.6,61.62,61.56,61.58,250240.0,55.8293,55.8474,55.793,55.8112,250240.0
2022-01-20 12:40:00,61.58,61.59,61.52,61.52,129204.0,55.8112,55.8202,55.7568,55.7568,129204.0
2022-01-20 12:50:00,61.52,61.52,61.44,61.48,217924.0,55.7568,55.7568,55.6843,55.7205,217924.0
2022-01-20 13:00:00,61.48,61.48,61.37,61.38,289060.0,55.7205,55.7205,55.6208,55.6299,289060.0
2022-01-20 13:10:00,61.38,61.43,61.37,61.41,478427.0,55.6299,55.6752,55.6208,55.6571,478427.0
2022-01-20 13:20:00,61.42,61.45,61.41,61.41,83481.0,55.6662,55.6933,55.6571,55.6571,83481.0
2022-01-20 13:30:00,61.41,61.42,61.35,61.39,409102.0,55.6571,55.6662,55.6027,55.639,409102.0
2022-01-20 13:40:00,61.39,61.41,61.34,61.35,315407.0,55.639,55.6571,55.5936,55.6027,315407.0
2022-01-20 13:50:00,61.35,61.39,61.34,61.35,188490.0,55.6027,55.639,55.5936,55.6027,188490.0
2022-01-20 14:00:00,61.35,61.44,61.34,61.4,243080.0,55.6027,55.6843,55.5936,55.648,243080.0
2022-01-20 14:10:00,61.4,61.4,61.22,61.26,234066.0,55.648,55.648,55.4849,55.5211,234066.0
2022-01-20 14:20:00,61.27,61.3,61.23,61.24,185510.0,55.5302,55.5574,55.494,55.503,185510.0
2022-01-20 14:30:00,61.23,61.24,61.15,61.18,188812.0,55.494,55.503,55.4214,55.4486,188812.0
2022-01-20 14:40:00,61.18,61.19,61.12,61.16,193608.0,55.4486,55.4577,55.3943,55.4305,193608.0
2022-01-20 14:50:00,61.16,61.2,61.15,61.16,212436.0,55.4305,55.4668,55.4214,55.4305,212436.0
2022-01-20 15:00:00,61.15,61.21,61.06,61.08,329133.0,55.4214,55.4758,55.3399,55.358,329133.0
2022-01-20 15:10:00,61.08,61.11,61.03,61.07,390183.0,55.358,55.3852,55.3127,55.3489,390183.0
2022-01-20 15:20:00,61.08,61.08,60.96,60.98,401735.0,55.358,55.358,55.2492,55.2674,401735.0
2022-01-20 15:30:00,60.97,60.98,60.82,60.85,362019.0,55.2583,55.2674,55.1224,55.1496,362019.0
2022-01-20 15:40:00,60.85,60.9,60.76,60.76,569472.0,55.1496,55.1949,55.068,55.068,569472.0
2022-01-20 15:50:00,60.77,60.81,60.64,60.72,1048549.0,55.077,55.1133,54.9592,55.0317,1048549.0
2022-01-21 09:30:00,60.56,60.62,60.5,60.57,1245657.0,54.8867,54.9411,54.8323,54.8958,1245657.0
2022-01-21 09:40:00,60.56,60.57,60.42,60.52,431365.0,54.8867,54.8958,54.7598,54.8505,431365.0
2022-01-21 09:50:00,60.52,60.56,60.31,60.34,464807.0,54.8505,54.8867,54.6601,54.6873,464807.0
2022-01-21 10:00:00,60.34,60.39,60.24,60.26,457402.0,54.6873,54.7326,54.5967,54.6148,457402.0
2022-01-21 10:10:00,60.25,60.25,60.08,60.08,779268.0,54.6058,54.6058,54.4517,54.4517,779268.0
2022-01-21 10:20:00,60.08,60.25,60.02,60.21,749164.0,54.4517,54.6058,54.3973,54.5695,749164.0
2022-01-21 10:30:00,60.22,60.4,60.18,60.31,519682.0,54.5786,54.7417,54.5423,54.6601,519682.0
2022-01-21 10:40:00,60.31,60.42,60.27,60.41,579312.0,54.6601,54.7598,54.6239,54.7508,579312.0
2022-01-21 10:50:00,60.41,60.49,60.36,60.39,832880.0,54.7508,54.8233,54.7055,54.7326,832880.0
2022-01-21 11:00:00,60.39,60.41,60.29,60.37,590809.0,54.7326,54.7508,54.642,54.7145,590809.0
2022-01-21 11:10:00,60.38,60.4,60.31,60.37,396886.0,54.7236,54.7417,54.6601,54.7145,396886.0
2022-01-21 11:20:00,60.37,60.49,60.36,60.42,317430.0,54.7145,54.8233,54.7055,54.7598,317430.0
2022-01-21 11:30:00,60.42,60.44,60.23,60.25,544690.0,54.7598,54.778,54.5876,54.6058,544690.0
2022-01-21 11:40:00,60.25,60.29,60.21,60.26,602221.0,54.6058,54.642,54.5695,54.6148,602221.0
2022-01-21 11:50:00,60.27,60.3,60.2,60.29,386156.0,54.6239,54.6511,54.5604,54.642,386156.0
2022-01-21 12:00:00,60.28,60.35,60.24,60.31,341208.0,54.6329,54.6964,54.5967,54.6601,341208.0
2022-01-21 12:10:00,60.32,60.34,60.25,60.26,527409.0,54.6692,54.6873,54.6058,54.6148,527409.0
2022-01-21 12:20:00,60.25,60.32,60.22,60.28,336291.0,54.6058,54.6692,54.5786,54.6329,336291.0
2022-01-21 12:30:00,60.27,60.34,60.24,60.3,588849.0,54.6239,54.6873,54.5967,54.6511,588849.0
2022-01-21 12:40:00,60.29,60.35,60.22,60.23,250902.0,54.642,54.6964,54.5786,54.5876,250902.0
2022-01-21 12:50:00,60.23,60.27,60.2,60.23,378953.0,54.5876,54.6239,54.5604,54.5876,378953.0
2022-01-21 13:00:00,60.23,60.27,60.18,60.2,393023.0,54.5876,54.6239,54.5423,54.5604,393023.0
2022-01-21 13:10:00,60.21,60.28,60.18,60.19,231818.0,54.5695,54.6329,54.5423,54.5514,231818.0
2022-01-21 13:20:00,60.18,60.19,60.09,60.12,226067.0,54.5423,54.5514,54.4607,54.4879,226067.0
2022-01-21 13:30:00,60.11,60.2,60.1,60.17,193988.0,54.4789,54.5604,54.4698,54.5333,193988.0
2022-01-21 13:40:00,60.17,60.21,60.13,60.17,301903.0,54.5333,54.5695,54.497,54.5333,301903.0
2022-01-21 13:50:00,60.17,60.22,60.11,60.14,283018.0,54.5333,54.5786,54.4789,54.5061,283018.0
2022-01-21 14:00:00,60.13,60.19,60.11,60.13,270663.0,54.497,54.5514,54.4789,54.497,270663.0
2022-01-21 14:10:00,60.13,60.16,60.12,60.13,234739.0,54.497,54.5242,54.4879,54.497,234739.0
2022-01-21 14:20:00,60.13,60.16,60.05,60.06,157451.0,54.497,54.5242,54.4245,54.4336,157451.0
2022-01-21 14:30:00,60.06,60.12,60.01,60.11,429571.0,54.4336,54.4879,54.3882,54.4789,429571.0
2022-01-21 14:40:00,60.12,60.13,60.07,60.1,213482.0,54.4879,54.497,54.4426,54.4698,213482.0
2022-01-21 14:50:00,60.11,60.11,59.96,59.98,396657.0,54.4789,54.4789,54.3429,54.3611,396657.0
2022-01-21 15:00:00,59.97,59.99,59.82,59.86,465499.0,54.352,54.3701,54.216,54.2523,465499.0
2022-01-21 15:10:00,59.86,59.91,59.79,59.87,646058.0,54.2523,54.2976,54.1889,54.2614,646058.0
2022-01-21 15:20:00,59.87,59.88,59.76,59.8,616028.0,54.2614,54.2704,54.1617,54.1979,616028.0
2022-01-21 15:30:00,59.79,59.91,59.79,59.88,624677.0,54.1889,54.2976,54.1889,54.2704,624677.0
2022-01-21 15:40:00,59.88,59.95,59.84,59.88,721000.0,54.2704,54.3339,54.2342,54.2704,721000.0
2022-01-21 15:50:00,59.87,59.87,59.77,59.77,925015.0,54.2614,54.2614,54.1707,54.1707,925015.0
2022-01-24 09:30:00,58.81,58.88,58.65,58.84,1095630.0,53.3007,53.3641,53.1556,53.3278,1095630.0
2022-01-24 09:40:00,58.84,58.85,58.57,58.59,1258245.0,53.3278,53.3369,53.0831,53.1013,1258245.0
2022-01-24 09:50:00,58.59,58.6,58.44,58.44,1200516.0,53.1013,53.1103,52.9653,52.9653,1200516.0
2022-01-24 10:00:00,58.44,58.53,58.24,58.26,2066010.0,52.9653,53.0469,52.7841,52.8022,2066010.0
2022-01-24 10:10:00,58.26,58.27,58.06,58.07,1737584.0,52.8022,52.8112,52.6209,52.63,1737584.0
2022-01-24 10:20:00,58.07,58.37,58.07,58.31,1495700.0,52.63,52.9019,52.63,52.8475,1495700.0
2022-01-24 10:30:00,58.31,58.48,58.31,58.46,623602.0,52.8475,53.0016,52.8475,52.9834,623602.0
2022-01-24 10:40:00,58.45,58.53,58.31,58.34,876137.0,52.9744,53.0469,52.8475,52.8747,876137.0
2022-01-24 10:50:00,58.33,58.44,58.27,58.29,872270.0,52.8656,52.9653,52.8112,52.8294,872270.0
2022-01-24 11:00:00,58.29,58.29,58.15,58.17,679823.0,52.8294,52.8294,52.7025,52.7206,679823.0
2022-01-24 11:10:00,58.16,58.2,58.11,58.14,918279.0,52.7116,52.7478,52.6662,52.6934,918279.0
2022-01-24 11:20:00,58.14,58.23,58.07,58.2,2377699.0,52.6934,52.775,52.63,52.7478,2377699.0
2022-01-24 11:30:00,58.2,58.23,58.02,58.03,1516821.0,52.7478,52.775,52.5847,52.5937,1516821.0
2022-01-24 11:40:00,58.03,58.04,57.77,57.77,2122719.0,52.5937,52.6028,52.3581,52.3581,2122719.0
2022-01-24 11:50:00,57.77,57.97,57.76,57.95,2577097.0,52.3581,52.5394,52.349,52.5212,2577097.0
2022-01-24 12:00:00,57.95,57.95,57.73,57.75,1048467.0,52.5212,52.5212,52.3218,52.34,1048467.0
2022-01-24 12:10:00,57.76,57.76,57.52,57.59,2840105.0,52.349,52.349,52.1315,52.1949,2840105.0
2022-01-24 12:20:00,57.58,57.72,57.53,57.67,4000610.0,52.1859,52.3128,52.1406,52.2675,4000610.0
2022-01-24 12:30:00,57.68,57.69,57.57,57.66,1799205.0,52.2765,52.2856,52.1768,52.2584,1799205.0
2022-01-24 12:40:00,57.66,57.85,57.61,57.8,1133224.0,52.2584,52.4306,52.2131,52.3853,1133224.0
2022-01-24 12:50:00,57.79,57.99,57.74,57.95,1091498.0,52.3762,52.5575,52.3309,52.5212,1091498.0
2022-01-24 13:00:00,57.94,58.11,57.91,58.06,728012.0,52.5122,52.6662,52.485,52.6209,728012.0
2022-01-24 13:10:00,58.06,58.24,58.06,58.23,668690.0,52.6209,52.7841,52.6209,52.775,668690.0
2022-01-24 13:20:00,58.22,58.24,58.03,58.04,696535.0,52.7659,52.7841,52.5937,52.6028,696535.0
2022-01-24 13:30:00,58.05,58.2,58.03,58.19,581080.0,52.6119,52.7478,52.5937,52.7387,581080.0
2022-01-24 13:40:00,58.19,58.23,58.08,58.22,520870.0,52.7387,52.775,52.639,52.7659,520870.0
2022-01-24 13:50:00,58.23,58.33,58.2,58.31,498162.0,52.775,52.8656,52.7478,52.8475,498162.0
2022-01-24 14:00:00,58.31,58.45,58.29,58.41,581823.0,52.8475,52.9744,52.8294,52.9381,581823.0
2022-01-24 14:10:00,58.42,58.47,58.29,58.31,675753.0,52.9472,52.9925,52.8294,52.8475,675753.0
2022-01-24 14:20:00,58.31,58.36,58.18,58.23,473448.0,52.8475,52.8928,52.7297,52.775,473448.0
2022-01-24 14:30:00,58.22,58.31,58.09,58.14,698442.0,52.7659,52.8475,52.6481,52.6934,698442.0
2022-01-24 14:40:00,58.15,58.23,58.06,58.2,1159558.0,52.7025,52.775,52.6209,52.7478,1159558.0
2022-01-24 14:50:00,58.2,58.38,58.18,58.36,908451.0,52.7478,52.9109,52.7297,52.8928,908451.0
2022-01-24 15:00:00,58.36,58.45,58.32,58.4,854510.0,52.8928,52.9744,52.8566,52.9291,854510.0
2022-01-24 15:10:00,58.4,58.58,58.39,58.44,618429.0,52.9291,53.0922,52.92,52.9653,618429.0
2022-01-24 15:20:00,58.45,58.56,58.45,58.51,735644.0,52.9744,53.0741,52.9744,53.0288,735644.0
2022-01-24 15:30:00,58.51,58.72,58.47,58.71,998090.0,53.0288,53.2191,52.9925,53.21,998090.0
2022-01-24 15:40:00,58.71,58.75,58.59,58.73,1418288.0,53.21,53.2463,53.1013,53.2282,1418288.0
2022-01-24 15:50:00,58.73,58.92,58.73,58.91,1621270.0,53.2282,53.4004,53.2282,53.3913,1621270.0
2022-01-25 09:30:00,58.54,58.83,58.48,58.7,2620385.0,53.056,53.3188,53.0016,53.201,2620385.0
2022-01-25 09:40:00,58.7,58.77,58.4,58.42,1259399.0,53.201,53.2644,52.9291,52.9472,1259399.0
2022-01-25 09:50:00,58.42,58.47,58.27,58.35,1022951.0,52.9472,52.9925,52.8112,52.8838,1022951.0
2022-01-25 10:00:00,58.35,58.4,58.2,58.28,747626.0,52.8838,52.9291,52.7478,52.8203,747626.0
2022-01-25 10:10:00,58.27,58.45,58.19,58.41,662958.0,52.8112,52.9744,52.7387,52.9381,662958.0
2022-01-25 10:20:00,58.41,58.57,58.33,58.56,702797.0,52.9381,53.0831,52.8656,53.0741,702797.0
2022-01-25 10:30:00,58.56,58.57,58.41,58.47,830908.0,53.0741,53.0831,52.9381,52.9925,830908.0
2022-01-25 10:40:00,58.47,58.64,58.44,58.61,859969.0,52.9925,53.1466,52.9653,53.1194,859969.0
2022-01-25 10:50:00,58.62,58.63,58.45,58.47,556906.0,53.1285,53.1375,52.9744,52.9925,556906.0
2022-01-25 11:00:00,58.48,58.58,58.44,58.48,639533.0,53.0016,53.0922,52.9653,53.0016,639533.0
2022-01-25 11:10:00,58.49,58.55,58.42,58.54,560096.0,53.0106,53.065,52.9472,53.056,560096.0
2022-01-25 11:20:00,58.53,58.59,58.49,58.52,953247.0,53.0469,53.1013,53.0106,53.0378,953247.0
2022-01-25 11:30:00,58.52,58.53,58.33,58.36,518831.0,53.0378,53.0469,52.8656,52.8928,518831.0
2022-01-25 11:40:00,58.36,58.48,58.34,58.46,410934.0,52.8928,53.0016,52.8747,52.9834,410934.0
2022-01-25 11:50:00,58.46,58.56,58.41,58.41,470243.0,52.9834,53.0741,52.9381,52.9381,470243.0
2022-01-25 12:00:00,58.41,58.57,58.4,58.5,478372.0,52.9381,53.0831,52.9291,53.0197,478372.0
2022-01-25 12:10:00,58.51,58.53,58.4,58.45,375511.0,53.0288,53.0469,52.9291,52.9744,375511.0
2022-01-25 12:20:00,58.44,58.52,58.43,58.49,328089.0,52.9653,53.0378,52.9563,53.0106,328089.0
2022-01-25 12:30:00,58.5,58.5,58.42,58.46,307615.0,53.0197,53.0197,52.9472,52.9834,307615.0
2022-01-25 12:40:00,58.46,58.49,58.38,58.42,421602.0,52.9834,53.0106,52.9109,52.9472,421602.0
2022-01-25 12:50:00,58.41,58.49,58.39,58.49,825980.0,52.9381,53.0106,52.92,53.0106,825980.0
2022-01-25 13:00:00,58.49,58.5,58.42,58.49,580668.0,53.0106,53.0197,52.9472,53.0106,580668.0
2022-01-25 13:10:00,58.49,58.62,58.48,58.61,475545.0,53.0106,53.1285,53.0016,53.1194,475545.0
2022-01-25 13:20:00,58.61,58.69,58.57,58.69,415452.0,53.1194,53.1919,53.0831,53.1919,415452.0
2022-01-25 13:30:00,58.69,58.76,58.67,58.75,227392.0,53.1919,53.2553,53.1738,53.2463,227392.0
2022-01-25 13:40:00,58.76,58.81,58.71,58.8,204518.0,53.2553,53.3007,53.21,53.2916,204518.0
2022-01-25 13:50:00,58.81,58.9,58.79,58.89,451203.0,53.3007,53.3822,53.2825,53.3732,451203.0
2022-01-25 14:00:00,58.89,58.92,58.82,58.85,489019.0,53.3732,53.4004,53.3097,53.3369,489019.0
2022-01-25 14:10:00,58.85,58.96,58.84,58.96,288027.0,53.3369,53.4366,53.3278,53.4366,288027.0
2022-01-25 14:20:00,58.95,59.0,58.93,58.97,394899.0,53.4275,53.4729,53.4094,53.4457,394899.0
2022-01-25 14:30:00,58.96,58.98,58.87,58.97,285835.0,53.4366,53.4547,53.355,53.4457,285835.0
2022-01-25 14:40:00,58.97,59.08,58.96,59.03,879434.0,53.4457,53.5454,53.4366,53.5,879434.0
2022-01-25 14:50:00,59.03,59.11,59.01,59.1,475484.0,53.5,53.5726,53.4819,53.5635,475484.0
2022-01-25 15:00:00,59.1,59.1,58.95,58.96,350096.0,53.5635,53.5635,53.4275,53.4366,350096.0
2022-01-25 15:10:00,58.96,59.01,58.93,59.0,356773.0,53.4366,53.4819,53.4094,53.4729,356773.0
2022-01-25 15:20:00,59.0,59.01,58.81,58.83,851547.0,53.4729,53.4819,53.3007,53.3188,851547.0
2022-01-25 15:30:00,58.83,58.88,58.77,58.87,489271.0,53.3188,53.3641,53.2644,53.355,489271.0
2022-01-25 15:40:00,58.87,58.94,58.85,58.88,640411.0,53.355,53.4185,53.3369,53.3641,640411.0
2022-01-25 15:50:00,58.87,58.87,58.75,58.77,820554.0,53.355,53.355,53.2463,53.2644,820554.0
2022-01-26 09:30:00,59.13,59.15,58.86,58.87,676952.0,53.5907,53.6088,53.346,53.355,676952.0
2022-01-26 09:40:00,58.87,58.99,58.84,58.95,328289.0,53.355,53.4638,53.3278,53.4275,328289.0
2022-01-26 09:50:00,58.95,58.99,58.9,58.93,318403.0,53.4275,53.4638,53.3822,53.4094,318403.0
2022-01-26 10:00:00,58.94,59.05,58.9,58.97,295098.0,53.4185,53.5182,53.3822,53.4457,295098.0
2022-01-26 10:10:00,58.97,58.97,58.8,58.88,194310.0,53.4457,53.4457,53.2916,53.3641,194310.0
2022-01-26 10:20:00,58.88,58.9,58.7,58.73,200731.0,53.3641,53.3822,53.201,53.2282,200731.0
2022-01-26 10:30:00,58.74,58.77,58.68,58.71,280195.0,53.2372,53.2644,53.1828,53.21,280195.0
2022-01-26 10:40:00,58.72,58.78,58.67,58.71,474043.0,53.2191,53.2735,53.1738,53.21,474043.0
2022-01-26 10:50:00,58.71,58.76,58.65,58.74,616238.0,53.21,53.2553,53.1556,53.2372,616238.0
2022-01-26 11:00:00,58.73,58.77,58.65,58.75,405682.0,53.2282,53.2644,53.1556,53.2463,405682.0
2022-01-26 11:10:00,58.75,58.86,58.74,58.82,421826.0,53.2463,53.346,53.2372,53.3097,421826.0
2022-01-26 11:20:00,58.82,58.87,58.8,58.82,244158.0,53.3097,53.355,53.2916,53.3097,244158.0
2022-01-26 11:30:00,58.83,58.86,58.76,58.77,232466.0,53.3188,53.346,53.2553,53.2644,232466.0
2022-01-26 11:40:00,58.77,58.83,58.75,58.77,331079.0,53.2644,53.3188,53.2463,53.2644,331079.0
2022-01-26 11:50:00,58.77,58.82,58.74,58.79,228851.0,53.2644,53.3097,53.2372,53.2825,228851.0
2022-01-26 12:00:00,58.8,58.86,58.79,58.85,94734.0,53.2916,53.346,53.2825,53.3369,94734.0
2022-01-26 12:10:00,58.85,58.89,58.83,58.84,211655.0,53.3369,53.3732,53.3188,53.3278,211655.0
2022-01-26 12:20:00,58.84,58.88,58.83,58.86,112205.0,53.3278,53.3641,53.3188,53.346,112205.0
2022-01-26 12:30:00,58.87,58.9,58.83,58.87,113684.0,53.355,53.3822,53.3188,53.355,113684.0
2022-01-26 12:40:00,58.88,58.95,58.87,58.9,249333.0,53.3641,53.4275,53.355,53.3822,249333.0
2022-01-26 12:50:00,58.9,58.95,58.88,58.94,240794.0,53.3822,53.4275,53.3641,53.4185,240794.0
2022-01-26 13:00:00,58.94,58.94,58.81,58.88,225334.0,53.4185,53.4185,53.3007,53.3641,225334.0
2022-01-26 13:10:00,58.87,58.94,58.86,58.93,214174.0,53.355,53.4185,53.346,53.4094,214174.0
2022-01-26 13:20:00,58.93,58.93,58.85,58.89,168517.0,53.4094,53.4094,53.3369,53.3732,168517.0
2022-01-26 13:30:00,58.89,58.9,58.85,58.87,265628.0,53.3732,53.3822,53.3369,53.355,265628.0
2022-01-26 13:40:00,58.87,58.9,58.85,58.9,146873.0,53.355,53.3822,53.3369,53.3822,146873.0
2022-01-26 13:50:00,58.89,58.94,58.86,58.87,278239.0,53.3732,53.4185,53.346,53.355,278239.0
2022-01-26 14:00:00,58.87,59.24,58.87,59.0,586840.0,53.355,53.6904,53.355,53.4729,586840.0
2022-01-26 14:10:00,59.01,59.03,58.8,58.86,474563.0,53.4819,53.5,53.2916,53.346,474563.0
2022-01-26 14:20:00,58.87,59.06,58.82,59.02,342857.0,53.355,53.5272,53.3097,53.491,342857.0
2022-01-26 14:30:00,59.01,59.02,58.7,58.89,804089.0,53.4819,53.491,53.201,53.3732,804089.0
2022-01-26 14:40:00,58.9,58.9,58.31,58.36,880349.0,53.3822,53.3822,52.8475,52.8928,880349.0
2022-01-26 14:50:00,58.36,58.53,58.35,58.45,869846.0,52.8928,53.0469,52.8838,52.9744,869846.0
2022-01-26 15:00:00,58.45,58.45,57.98,57.98,742877.0,52.9744,52.9744,52.5484,52.5484,742877.0
2022-01-26 15:10:00,57.98,58.2,57.98,58.07,580944.0,52.5484,52.7478,52.5484,52.63,580944.0
2022-01-26 15:20:00,58.08,58.21,57.95,58.2,483167.0,52.639,52.7569,52.5212,52.7478,483167.0
2022-01-26 15:30:00,58.2,58.24,58.02,58.08,525631.0,52.7478,52.7841,52.5847,52.639,525631.0
2022-01-26 15:40:00,58.08,58.23,58.03,58.15,764102.0,52.639,52.775,52.5937,52.7025,764102.0
2022-01-26 15:50:00,58.16,58.19,58.03,58.07,954073.0,52.7116,52.7387,52.5937,52.63,954073.0
2022-01-27 09:30:00,58.03,58.06,57.78,57.89,484610.0,52.5937,52.6209,52.3671,52.4668,484610.0
2022-01-27 09:40:00,57.89,58.12,57.88,58.08,335212.0,52.4668,52.6753,52.4578,52.639,335212.0
2022-01-27 09:50:00,58.08,58.13,57.98,58.05,455480.0,52.639,52.6844,52.5484,52.6119,455480.0
2022-01-27 10:00:00,58.06,58.11,57.94,58.08,422801.0,52.6209,52.6662,52.5122,52.639,422801.0
2022-01-27 10:10:00,58.07,58.15,58.02,58.03,284747.0,52.63,52.7025,52.5847,52.5937,284747.0
2022-01-27 10:20:00,58.04,58.06,57.88,57.88,266760.0,52.6028,52.6209,52.4578,52.4578,266760.0
2022-01-27 10:30:00,57.88,57.9,57.68,57.69,594845.0,52.4578,52.4759,52.2765,52.2856,594845.0
2022-01-27 10:40:00,57.7,57.9,57.69,57.85,1390985.0,52.2946,52.4759,52.2856,52.4306,1390985.0
2022-01-27 10:50:00,57.85,58.02,57.83,57.97,507064.0,52.4306,52.5847,52.4125,52.5394,507064.0
2022-01-27 11:00:00,57.97,58.1,57.97,58.0,430602.0,52.5394,52.6572,52.5394,52.5665,430602.0
2022-01-27 11:10:00,58.01,58.09,57.94,57.98,362002.0,52.5756,52.6481,52.5122,52.5484,362002.0
2022-01-27 11:20:00,57.98,58.05,57.88,57.95,445483.0,52.5484,52.6119,52.4578,52.5212,445483.0
2022-01-27 11:30:00,57.95,58.12,57.92,58.03,364383.0,52.5212,52.6753,52.494,52.5937,364383.0
2022-01-27 11:40:00,58.02,58.1,58.02,58.03,367488.0,52.5847,52.6572,52.5847,52.5937,367488.0
2022-01-27 11:50:00,58.04,58.06,57.97,57.99,285314.0,52.6028,52.6209,52.5394,52.5575,285314.0
2022-01-27 12:00:00,57.99,57.99,57.87,57.88,287696.0,52.5575,52.5575,52.4487,52.4578,287696.0
2022-01-27 12:10:00,57.89,57.9,57.77,57.79,304487.0,52.4668,52.4759,52.3581,52.3762,304487.0
2022-01-27 12:20:00,57.78,57.81,57.72,57.74,259167.0,52.3671,52.3943,52.3128,52.3309,259167.0
2022-01-27 12:30:00,57.74,57.77,57.65,57.69,350977.0,52.3309,52.3581,52.2493,52.2856,350977.0
2022-01-27 12:40:00,57.69,57.71,57.55,57.57,307897.0,52.2856,52.3037,52.1587,52.1768,307897.0
2022-01-27 12:50:00,57.57,57.73,57.57,57.68,266238.0,52.1768,52.3218,52.1768,52.2765,266238.0
2022-01-27 13:00:00,57.68,57.71,57.52,57.58,270070.0,52.2765,52.3037,52.1315,52.1859,270070.0
2022-01-27 13:10:00,57.58,57.63,57.52,57.53,381487.0,52.1859,52.2312,52.1315,52.1406,381487.0
2022-01-27 13:20:00,57.54,57.54,57.42,57.44,163111.0,52.1496,52.1496,52.0409,52.059,163111.0
2022-01-27 13:30:00,57.43,57.56,57.43,57.46,283100.0,52.0499,52.1678,52.0499,52.0771,283100.0
2022-01-27 13:40:00,57.47,57.57,57.44,57.56,174165.0,52.0862,52.1768,52.059,52.1678,174165.0
2022-01-27 13:50:00,57.55,57.62,57.49,57.57,293757.0,52.1587,52.2221,52.1043,52.1768,293757.0
2022-01-27 14:00:00,57.57,57.72,57.56,57.66,695179.0,52.1768,52.3128,52.1678,52.2584,695179.0
2022-01-27 14:10:00,57.65,57.68,57.57,57.6,344566.0,52.2493,52.2765,52.1768,52.204,344566.0
2022-01-27 14:20:00,57.59,57.59,57.46,57.48,477530.0,52.1949,52.1949,52.0771,52.0953,477530.0
2022-01-27 14:30:00,57.48,57.54,57.42,57.5,354953.0,52.0953,52.1496,52.0409,52.1134,354953.0
2022-01-27 14:40:00,57.49,57.62,57.49,57.56,384987.0,52.1043,52.2221,52.1043,52.1678,384987.0
2022-01-27 14:50:00,57.55,57.56,57.44,57.5,461926.0,52.1587,52.1678,52.059,52.1134,461926.0
2022-01-27 15:00:00,57.5,57.6,57.5,57.51,510427.0,52.1134,52.204,52.1134,52.1224,510427.0
2022-01-27 15:10:00,57.5,57.51,57.4,57.48,476926.0,52.1134,52.1224,52.0227,52.0953,476926.0
2022-01-27 15:20:00,57.48,57.54,57.41,57.49,332075.0,52.0953,52.1496,52.0318,52.1043,332075.0
2022-01-27 15:30:00,57.5,57.55,57.43,57.46,295222.0,52.1134,52.1587,52.0499,52.0771,295222.0
2022-01-27 15:40:00,57.45,57.6,57.43,57.52,1019931.0,52.0681,52.204,52.0499,52.1315,1019931.0
2022-01-27 15:50:00,57.53,57.53,57.42,57.42,874382.0,52.1406,52.1406,52.0409,52.0409,874382.0
2022-01-28 09:30:00,57.6,57.6,57.24,57.27,744159.0,52.204,52.204,51.8777,51.9049,744159.0
2022-01-28 09:40:00,57.27,57.28,57.11,57.19,526897.0,51.9049,51.914,51.7599,51.8324,526897.0
2022-01-28 09:50:00,57.19,57.27,57.09,57.11,484289.0,51.8324,51.9049,51.7418,51.7599,484289.0
2022-01-28 10:00:00,57.11,57.14,57.0,57.11,552484.0,51.7599,51.7871,51.6602,51.7599,552484.0
2022-01-28 10:10:00,57.1,57.25,57.08,57.25,778408.0,51.7509,51.8868,51.7327,51.8868,778408.0
2022-01-28 10:20:00,57.25,57.27,57.09,57.15,584383.0,51.8868,51.9049,51.7418,51.7962,584383.0
2022-01-28 10:30:00,57.14,57.2,57.05,57.14,699586.0,51.7871,51.8415,51.7055,51.7871,699586.0
2022-01-28 10:40:00,57.14,57.27,57.06,57.26,645988.0,51.7871,51.9049,51.7146,51.8959,645988.0
2022-01-28 10:50:00,57.27,57.35,57.22,57.34,543483.0,51.9049,51.9774,51.8596,51.9684,543483.0
2022-01-28 11:00:00,57.35,57.37,57.25,57.35,711499.0,51.9774,51.9956,51.8868,51.9774,711499.0
2022-01-28 11:10:00,57.36,57.55,57.35,57.54,598237.0,51.9865,52.1587,51.9774,52.1496,598237.0
2022-01-28 11:20:00,57.55,57.6,57.49,57.51,443715.0,52.1587,52.204,52.1043,52.1224,443715.0
2022-01-28 11:30:00,57.53,57.6,57.46,57.55,434958.0,52.1406,52.204,52.0771,52.1587,434958.0
2022-01-28 11:40:00,57.54,57.57,57.48,57.5,628528.0,52.1496,52.1768,52.0953,52.1134,628528.0
2022-01-28 11:50:00,57.49,57.66,57.49,57.64,491336.0,52.1043,52.2584,52.1043,52.2403,491336.0
2022-01-28 12:00:00,57.65,57.69,57.63,57.68,1109130.0,52.2493,52.2856,52.2312,52.2765,1109130.0
2022-01-28 12:10:00,57.68,57.68,57.57,57.65,865947.0,52.2765,52.2765,52.1768,52.2493,865947.0
2022-01-28 12:20:00,57.64,57.64,57.49,57.53,418822.0,52.2403,52.2403,52.1043,52.1406,418822.0
2022-01-28 12:30:00,57.51,57.54,57.46,57.46,336186.0,52.1224,52.1496,52.0771,52.0771,336186.0
2022-01-28 12:40:00,57.46,57.53,57.46,57.49,355922.0,52.0771,52.1406,52.0771,52.1043,355922.0
2022-01-28 12:50:00,57.48,57.49,57.41,57.43,620826.0,52.0953,52.1043,52.0318,52.0499,620826.0
2022-01-28 13:00:00,57.43,57.54,57.43,57.53,257952.0,52.0499,52.1496,52.0499,52.1406,257952.0
2022-01-28 13:10:00,57.53,57.57,57.52,57.54,448763.0,52.1406,52.1768,52.1315,52.1496,448763.0
2022-01-28 13:20:00,57.54,57.54,57.43,57.48,248903.0,52.1496,52.1496,52.0499,52.0953,248903.0
2022-01-28 13:30:00,57.49,57.57,57.49,57.54,839801.0,52.1043,52.1768,52.1043,52.1496,839801.0
2022-01-28 13:40:00,57.54,57.56,57.5,57.53,220743.0,52.1496,52.1678,52.1134,52.1406,220743.0
2022-01-28 13:50:00,57.52,57.58,57.51,57.53,272911.0,52.1315,52.1859,52.1224,52.1406,272911.0
2022-01-28 14:00:00,57.53,57.59,57.41,57.42,344114.0,52.1406,52.1949,52.0318,52.0409,344114.0
2022-01-28 14:10:00,57.41,57.43,57.3,57.31,618456.0,52.0318,52.0499,51.9321,51.9412,618456.0
2022-01-28 14:20:00,57.31,57.32,57.22,57.25,428991.0,51.9412,51.9502,51.8596,51.8868,428991.0
2022-01-28 14:30:00,57.24,57.28,57.2,57.26,676893.0,51.8777,51.914,51.8415,51.8959,676893.0
2022-01-28 14:40:00,57.27,57.43,57.26,57.41,2280092.0,51.9049,52.0499,51.8959,52.0318,2280092.0
2022-01-28 14:50:00,57.41,57.49,57.37,57.48,559669.0,52.0318,52.1043,51.9956,52.0953,559669.0
2022-01-28 15:00:00,57.48,57.54,57.46,57.52,423419.0,52.0953,52.1496,52.0771,52.1315,423419.0
2022-01-28 15:10:00,57.52,57.54,57.44,57.49,378466.0,52.1315,52.1496,52.059,52.1043,378466.0
2022-01-28 15:20:00,57.49,57.59,57.48,57.53,476573.0,52.1043,52.1949,52.0953,52.1406,476573.0
2022-01-28 15:30:00,57.53,57.59,57.45,57.57,479954.0,52.1406,52.1949,52.0681,52.1768,479954.0
2022-01-28 15:40:00,57.58,57.69,57.56,57.68,556284.0,52.1859,52.2856,52.1678,52.2765,556284.0
2022-01-28 15:50:00,57.68,57.8,57.68,57.78,1620486.0,52.2765,52.3853,52.2765,52.3671,1620486.0
2022-01-31 09:30:00,58.51,58.78,58.44,58.77,931404.0,53.0288,53.2735,52.9653,53.2644,931404.0
2022-01-31 09:40:00,58.78,58.88,58.75,58.77,931027.0,53.2735,53.3641,53.2463,53.2644,931027.0
2022-01-31 09:50:00,58.77,58.94,58.73,58.94,486055.0,53.2644,53.4185,53.2282,53.4185,486055.0
2022-01-31 10:00:00,58.94,59.01,58.86,59.0,455150.0,53.4185,53.4819,53.346,53.4729,455150.0
2022-01-31 10:10:00,59.01,59.02,58.95,58.97,699515.0,53.4819,53.491,53.4275,53.4457,699515.0
2022-01-31 10:20:00,58.97,59.04,58.94,58.94,532446.0,53.4457,53.5091,53.4185,53.4185,532446.0
2022-01-31 10:30:00,58.94,59.05,58.89,59.03,489088.0,53.4185,53.5182,53.3732,53.5,489088.0
2022-01-31 10:40:00,59.03,59.03,58.92,59.01,382327.0,53.5,53.5,53.4004,53.4819,382327.0
2022-01-31 10:50:00,59.0,59.11,58.99,59.1,356785.0,53.4729,53.5726,53.4638,53.5635,356785.0
2022-01-31 11:00:00,59.11,59.16,59.08,59.08,719525.0,53.5726,53.6179,53.5454,53.5454,719525.0
2022-01-31 11:10:00,59.08,59.08,59.0,59.04,459908.0,53.5454,53.5454,53.4729,53.5091,459908.0
2022-01-31 11:20:00,59.03,59.07,58.95,58.97,450029.0,53.5,53.5363,53.4275,53.4457,450029.0
2022-01-31 11:30:00,58.97,59.1,58.93,59.05,439936.0,53.4457,53.5635,53.4094,53.5182,439936.0
2022-01-31 11:40:00,59.05,59.14,59.03,59.13,455148.0,53.5182,53.5997,53.5,53.5907,455148.0
2022-01-31 11:50:00,59.13,59.24,59.11,59.19,162295.0,53.5907,53.6904,53.5726,53.6451,162295.0
2022-01-31 12:00:00,59.19,59.23,59.15,59.18,305079.0,53.6451,53.6813,53.6088,53.636,305079.0
2022-01-31 12:10:00,59.18,59.22,59.14,59.21,233189.0,53.636,53.6723,53.5997,53.6632,233189.0
2022-01-31 12:20:00,59.21,59.22,59.1,59.14,155112.0,53.6632,53.6723,53.5635,53.5997,155112.0
2022-01-31 12:30:00,59.14,59.17,59.1,59.12,214822.0,53.5997,53.6269,53.5635,53.5816,214822.0
2022-01-31 12:40:00,59.12,59.18,59.1,59.18,329870.0,53.5816,53.636,53.5635,53.636,329870.0
2022-01-31 12:50:00,59.18,59.23,59.16,59.22,177725.0,53.636,53.6813,53.6179,53.6723,177725.0
2022-01-31 13:00:00,59.22,59.24,59.19,59.23,170007.0,53.6723,53.6904,53.6451,53.6813,170007.0
2022-01-31 13:10:00,59.23,59.49,59.21,59.29,4878319.0,53.6813,53.917,53.6632,53.7357,4878319.0
2022-01-31 13:20:00,59.3,59.34,59.29,59.32,1638291.0,53.7448,53.781,53.7357,53.7629,1638291.0
2022-01-31 13:30:00,59.32,59.4,59.28,59.39,638819.0,53.7629,53.8354,53.7266,53.8263,638819.0
2022-01-31 13:40:00,59.39,59.45,59.38,59.45,356736.0,53.8263,53.8807,53.8173,53.8807,356736.0
2022-01-31 13:50:00,59.45,59.5,59.44,59.48,757878.0,53.8807,53.926,53.8716,53.9079,757878.0
2022-01-31 14:00:00,59.49,59.55,59.46,59.51,209856.0,53.917,53.9713,53.8898,53.9351,209856.0
2022-01-31 14:10:00,59.51,59.53,59.49,59.53,182861.0,53.9351,53.9532,53.917,53.9532,182861.0
2022-01-31 14:20:00,59.52,59.54,59.49,59.54,201591.0,53.9441,53.9623,53.917,53.9623,201591.0
2022-01-31 14:30:00,59.54,59.57,59.52,59.55,390305.0,53.9623,53.9895,53.9441,53.9713,390305.0
2022-01-31 14:40:00,59.55,59.63,59.55,59.57,628079.0,53.9713,54.0438,53.9713,53.9895,628079.0
2022-01-31 14:50:00,59.57,59.63,59.56,59.63,662973.0,53.9895,54.0438,53.9804,54.0438,662973.0
2022-01-31 15:00:00,59.63,59.63,59.54,59.55,799839.0,54.0438,54.0438,53.9623,53.9713,799839.0
2022-01-31 15:10:00,59.55,59.57,59.39,59.41,916358.0,53.9713,53.9895,53.8263,53.8445,916358.0
2022-01-31 15:20:00,59.41,59.57,59.41,59.46,925956.0,53.8445,53.9895,53.8445,53.8898,925956.0
2022-01-31 15:30:00,59.46,59.57,59.44,59.49,1386853.0,53.8898,53.9895,53.8716,53.917,1386853.0
2022-01-31 15:40:00,59.48,59.56,59.47,59.56,1466528.0,53.9079,53.9804,53.8988,53.9804,1466528.0
2022-01-31 15:50:00,59.56,59.69,59.56,59.56,3109982.0,53.9804,54.0982,53.9804,53.9804,3109982.0
2022-02-01 09:30:00,59.83,59.83,59.5,59.5,971643.0,54.2251,54.2251,53.926,53.926,971643.0
2022-02-01 09:40:00,59.51,59.57,59.36,59.56,618947.0,53.9351,53.9895,53.7991,53.9804,618947.0
2022-02-01 09:50:00,59.56,59.63,59.5,59.63,726535.0,53.9804,54.0438,53.926,54.0438,726535.0
2022-02-01 10:00:00,59.63,59.64,59.3,59.41,569861.0,54.0438,54.0529,53.7448,53.8445,569861.0
2022-02-01 10:10:00,59.42,59.61,59.37,59.54,754971.0,53.8535,54.0257,53.8082,53.9623,754971.0
2022-02-01 10:20:00,59.53,59.71,59.53,59.57,465622.0,53.9532,54.1163,53.9532,53.9895,465622.0
2022-02-01 10:30:00,59.58,59.69,59.58,59.62,601813.0,53.9985,54.0982,53.9985,54.0348,601813.0
2022-02-01 10:40:00,59.63,59.69,59.52,59.55,418626.0,54.0438,54.0982,53.9441,53.9713,418626.0
2022-02-01 10:50:00,59.54,59.68,59.54,59.66,328865.0,53.9623,54.0892,53.9623,54.071,328865.0
2022-02-01 11:00:00,59.65,59.75,59.65,59.73,352955.0,54.062,54.1526,54.062,54.1345,352955.0
2022-02-01 11:10:00,59.73,59.78,59.71,59.75,181156.0,54.1345,54.1798,54.1163,54.1526,181156.0
2022-02-01 11:20:00,59.76,59.8,59.69,59.76,276474.0,54.1617,54.1979,54.0982,54.1617,276474.0
2022-02-01 11:30:00,59.75,59.82,59.67,59.75,286416.0,54.1526,54.216,54.0801,54.1526,286416.0
2022-02-01 11:40:00,59.76,59.77,59.69,59.71,728248.0,54.1617,54.1707,54.0982,54.1163,728248.0
2022-02-01 11:50:00,59.71,59.74,59.68,59.71,135602.0,54.1163,54.1435,54.0892,54.1163,135602.0
2022-02-01 12:00:00,59.71,59.71,59.62,59.63,383327.0,54.1163,54.1163,54.0348,54.0438,383327.0
2022-02-01 12:10:00,59.63,59.63,59.54,59.6,165743.0,54.0438,54.0438,53.9623,54.0167,165743.0
2022-02-01 12:20:00,59.59,59.64,59.53,59.59,218095.0,54.0076,54.0529,53.9532,54.0076,218095.0
2022-02-01 12:30:00,59.6,59.6,59.48,59.52,305070.0,54.0167,54.0167,53.9079,53.9441,305070.0
2022-02-01 12:40:00,59.52,59.55,59.48,59.54,401242.0,53.9441,53.9713,53.9079,53.9623,401242.0
2022-02-01 12:50:00,59.55,59.64,59.54,59.62,270724.0,53.9713,54.0529,53.9623,54.0348,270724.0
2022-02-01 13:00:00,59.62,59.63,59.55,59.57,232344.0,54.0348,54.0438,53.9713,53.9895,232344.0
2022-02-01 13:10:00,59.57,59.6,59.56,59.58,202451.0,53.9895,54.0167,53.9804,53.9985,202451.0
2022-02-01 13:20:00,59.58,59.66,59.58,59.66,162191.0,53.9985,54.071,53.9985,54.071,162191.0
2022-02-01 13:30:00,59.66,59.66,59.58,59.64,167398.0,54.071,54.071,53.9985,54.0529,167398.0
2022-02-01 13:40:00,59.64,59.65,59.62,59.63,215110.0,54.0529,54.062,54.0348,54.0438,215110.0
2022-02-01 13:50:00,59.63,59.65,59.58,59.64,460956.0,54.0438,54.062,53.9985,54.0529,460956.0
2022-02-01 14:00:00,59.64,59.7,59.62,59.66,219921.0,54.0529,54.1073,54.0348,54.071,219921.0
2022-02-01 14:10:00,59.66,59.68,59.61,59.64,117067.0,54.071,54.0892,54.0257,54.0529,117067.0
2022-02-01 14:20:00,59.63,59.64,59.57,59.6,183442.0,54.0438,54.0529,53.9895,54.0167,183442.0
2022-02-01 14:30:00,59.62,59.64,59.59,59.61,198456.0,54.0348,54.0529,54.0076,54.0257,198456.0
2022-02-01 14:40:00,59.61,59.64,59.59,59.62,182178.0,54.0257,54.0529,54.0076,54.0348,182178.0
2022-02-01 14:50:00,59.61,59.64,59.59,59.63,163034.0,54.0257,54.0529,54.0076,54.0438,163034.0
2022-02-01 15:00:00,59.63,59.73,59.62,59.73,445200.0,54.0438,54.1345,54.0348,54.1345,445200.0
2022-02-01 15:10:00,59.73,59.73,59.66,59.7,220109.0,54.1345,54.1345,54.071,54.1073,220109.0
2022-02-01 15:20:00,59.7,59.73,59.68,59.71,250022.0,54.1073,54.1345,54.0892,54.1163,250022.0
2022-02-01 15:30:00,59.71,59.75,59.7,59.71,286501.0,54.1163,54.1526,54.1073,54.1163,286501.0
2022-02-01 15:40:00,59.71,59.82,59.7,59.81,289807.0,54.1163,54.216,54.1073,54.207,289807.0
2022-02-01 15:50:00,59.82,59.92,59.81,59.92,543638.0,54.216,54.3067,54.207,54.3067,543638.0
2022-02-02 09:30:00,60.19,60.2,59.85,59.91,887450.0,54.5514,54.5604,54.2432,54.2976,887450.0
2022-02-02 09:40:00,59.9,59.9,59.63,59.64,485725.0,54.2885,54.2885,54.0438,54.0529,485725.0
2022-02-02 09:50:00,59.63,59.86,59.63,59.76,638000.0,54.0438,54.2523,54.0438,54.1617,638000.0
2022-02-02 10:00:00,59.76,59.86,59.71,59.83,559420.0,54.1617,54.2523,54.1163,54.2251,559420.0
2022-02-02 10:10:00,59.82,59.84,59.72,59.77,455531.0,54.216,54.2342,54.1254,54.1707,455531.0
2022-02-02 10:20:00,59.77,59.82,59.68,59.75,339426.0,54.1707,54.216,54.0892,54.1526,339426.0
2022-02-02 10:30:00,59.74,59.77,59.63,59.72,500637.0,54.1435,54.1707,54.0438,54.1254,500637.0
2022-02-02 10:40:00,59.72,59.87,59.67,59.86,496057.0,54.1254,54.2614,54.0801,54.2523,496057.0
2022-02-02 10:50:00,59.86,59.9,59.77,59.82,316106.0,54.2523,54.2885,54.1707,54.216,316106.0
2022-02-02 11:00:00,59.81,59.83,59.66,59.66,209342.0,54.207,54.2251,54.071,54.071,209342.0
2022-02-02 11:10:00,59.66,59.69,59.57,59.63,420015.0,54.071,54.0982,53.9895,54.0438,420015.0
2022-02-02 11:20:00,59.64,59.68,59.61,59.63,360607.0,54.0529,54.0892,54.0257,54.0438,360607.0
2022-02-02 11:30:00,59.62,59.63,59.47,59.5,173245.0,54.0348,54.0438,53.8988,53.926,173245.0
2022-02-02 11:40:00,59.5,59.63,59.5,59.57,272963.0,53.926,54.0438,53.926,53.9895,272963.0
2022-02-02 11:50:00,59.57,59.66,59.57,59.66,351550.0,53.9895,54.071,53.9895,54.071,351550.0
2022-02-02 12:00:00,59.65,59.75,59.61,59.75,448143.0,54.062,54.1526,54.0257,54.1526,448143.0
2022-02-02 12:10:00,59.75,59.79,59.71,59.72,250371.0,54.1526,54.1889,54.1163,54.1254,250371.0
2022-02-02 12:20:00,59.72,59.75,59.7,59.7,84368.0,54.1254,54.1526,54.1073,54.1073,84368.0
2022-02-02 12:30:00,59.71,59.76,59.69,59.75,85550.0,54.1163,54.1617,54.0982,54.1526,85550.0
2022-02-02 12:40:00,59.75,59.84,59.73,59.8,231451.0,54.1526,54.2342,54.1345,54.1979,231451.0
2022-02-02 12:50:00,59.81,59.9,59.79,59.9,179044.0,54.207,54.2885,54.1889,54.2885,179044.0
2022-02-02 13:00:00,59.89,59.89,59.82,59.83,135325.0,54.2795,54.2795,54.216,54.2251,135325.0
2022-02-02 13:10:00,59.83,59.85,59.8,59.82,149247.0,54.2251,54.2432,54.1979,54.216,149247.0
2022-02-02 13:20:00,59.82,59.83,59.75,59.77,209532.0,54.216,54.2251,54.1526,54.1707,209532.0
2022-02-02 13:30:00,59.77,59.82,59.76,59.82,128610.0,54.1707,54.216,54.1617,54.216,128610.0
2022-02-02 13:40:00,59.82,59.84,59.78,59.79,105761.0,54.216,54.2342,54.1798,54.1889,105761.0
2022-02-02 13:50:00,59.79,59.84,59.78,59.84,119825.0,54.1889,54.2342,54.1798,54.2342,119825.0
2022-02-02 14:00:00,59.83,59.86,59.81,59.82,208561.0,54.2251,54.2523,54.207,54.216,208561.0
2022-02-02 14:10:00,59.83,59.83,59.75,59.83,168368.0,54.2251,54.2251,54.1526,54.2251,168368.0
2022-02-02 14:20:00,59.83,59.83,59.77,59.82,143926.0,54.2251,54.2251,54.1707,54.216,143926.0
2022-02-02 14:30:00,59.82,59.89,59.81,59.85,306555.0,54.216,54.2795,54.207,54.2432,306555.0
2022-02-02 14:40:00,59.85,59.9,59.84,59.9,214766.0,54.2432,54.2885,54.2342,54.2885,214766.0
2022-02-02 14:50:00,59.89,59.91,59.88,59.9,175888.0,54.2795,54.2976,54.2704,54.2885,175888.0
2022-02-02 15:00:00,59.9,59.95,59.87,59.92,235855.0,54.2885,54.3339,54.2614,54.3067,235855.0
2022-02-02 15:10:00,59.91,60.0,59.89,60.0,432863.0,54.2976,54.3792,54.2795,54.3792,432863.0
2022-02-02 15:20:00,60.0,60.03,59.94,59.96,417364.0,54.3792,54.4064,54.3248,54.3429,417364.0
2022-02-02 15:30:00,59.96,59.98,59.92,59.93,221094.0,54.3429,54.3611,54.3067,54.3157,221094.0
2022-02-02 15:40:00,59.93,59.94,59.89,59.92,192857.0,54.3157,54.3248,54.2795,54.3067,192857.0
2022-02-02 15:50:00,59.91,59.93,59.86,59.87,651065.0,54.2976,54.3157,54.2523,54.2614,651065.0
2022-02-03 09:30:00,59.12,59.31,59.03,59.3,949566.0,53.5816,53.7538,53.5,53.7448,949566.0
2022-02-03 09:40:00,59.3,59.42,59.18,59.18,356269.0,53.7448,53.8535,53.636,53.636,356269.0
2022-02-03 09:50:00,59.18,59.27,59.1,59.12,409289.0,53.636,53.7176,53.5635,53.5816,409289.0
2022-02-03 10:00:00,59.13,59.25,59.04,59.25,522681.0,53.5907,53.6994,53.5091,53.6994,522681.0
2022-02-03 10:10:00,59.26,59.47,59.16,59.47,290900.0,53.7085,53.8988,53.6179,53.8988,290900.0
2022-02-03 10:20:00,59.46,59.5,59.38,59.43,255514.0,53.8898,53.926,53.8173,53.8626,255514.0
2022-02-03 10:30:00,59.42,59.47,59.33,59.37,378078.0,53.8535,53.8988,53.7719,53.8082,378078.0
2022-02-03 10:40:00,59.37,59.44,59.33,59.35,214646.0,53.8082,53.8716,53.7719,53.7901,214646.0
2022-02-03 10:50:00,59.34,59.44,59.33,59.38,256674.0,53.781,53.8716,53.7719,53.8173,256674.0
2022-02-03 11:00:00,59.38,59.44,59.3,59.4,191764.0,53.8173,53.8716,53.7448,53.8354,191764.0
2022-02-03 11:10:00,59.39,59.51,59.37,59.48,243603.0,53.8263,53.9351,53.8082,53.9079,243603.0
2022-02-03 11:20:00,59.47,59.47,59.37,59.39,164013.0,53.8988,53.8988,53.8082,53.8263,164013.0
2022-02-03 11:30:00,59.39,59.42,59.33,59.33,167810.0,53.8263,53.8535,53.7719,53.7719,167810.0
2022-02-03 11:40:00,59.34,59.35,59.23,59.28,189963.0,53.781,53.7901,53.6813,53.7266,189963.0
2022-02-03 11:50:00,59.27,59.31,59.16,59.17,170881.0,53.7176,53.7538,53.6179,53.6269,170881.0
2022-02-03 12:00:00,59.16,59.19,59.09,59.15,219542.0,53.6179,53.6451,53.5544,53.6088,219542.0
2022-02-03 12:10:00,59.14,59.23,59.13,59.16,198848.0,53.5997,53.6813,53.5907,53.6179,198848.0
2022-02-03 12:20:00,59.16,59.24,59.16,59.24,148558.0,53.6179,53.6904,53.6179,53.6904,148558.0
2022-02-03 12:30:00,59.23,59.28,59.19,59.27,124932.0,53.6813,53.7266,53.6451,53.7176,124932.0
2022-02-03 12:40:00,59.27,59.28,59.2,59.22,92618.0,53.7176,53.7266,53.6541,53.6723,92618.0
2022-02-03 12:50:00,59.23,59.3,59.23,59.29,102451.0,53.6813,53.7448,53.6813,53.7357,102451.0
2022-02-03 13:00:00,59.28,59.3,59.24,59.27,124252.0,53.7266,53.7448,53.6904,53.7176,124252.0
2022-02-03 13:10:00,59.26,59.3,59.23,59.28,105087.0,53.7085,53.7448,53.6813,53.7266,105087.0
2022-02-03 13:20:00,59.28,59.34,59.27,59.32,115360.0,53.7266,53.781,53.7176,53.7629,115360.0
2022-02-03 13:30:00,59.32,59.39,59.31,59.34,86386.0,53.7629,53.8263,53.7538,53.781,86386.0
2022-02-03 13:40:00,59.34,59.37,59.33,59.36,121264.0,53.781,53.8082,53.7719,53.7991,121264.0
2022-02-03 13:50:00,59.36,59.39,59.34,59.38,174566.0,53.7991,53.8263,53.781,53.8173,174566.0
2022-02-03 14:00:00,59.38,59.47,59.36,59.45,223704.0,53.8173,53.8988,53.7991,53.8807,223704.0
2022-02-03 14:10:00,59.45,59.46,59.41,59.43,132801.0,53.8807,53.8898,53.8445,53.8626,132801.0
2022-02-03 14:20:00,59.43,59.44,59.37,59.39,290209.0,53.8626,53.8716,53.8082,53.8263,290209.0
2022-02-03 14:30:00,59.39,59.4,59.31,59.32,264878.0,53.8263,53.8354,53.7538,53.7629,264878.0
2022-02-03 14:40:00,59.31,59.32,59.23,59.25,235010.0,53.7538,53.7629,53.6813,53.6994,235010.0
2022-02-03 14:50:00,59.25,59.31,59.22,59.29,210981.0,53.6994,53.7538,53.6723,53.7357,210981.0
2022-02-03 15:00:00,59.29,59.32,59.25,59.3,229096.0,53.7357,53.7629,53.6994,53.7448,229096.0
2022-02-03 15:10:00,59.3,59.4,59.29,59.39,280702.0,53.7448,53.8354,53.7357,53.8263,280702.0
2022-02-03 15:20:00,59.39,59.44,59.38,59.41,167447.0,53.8263,53.8716,53.8173,53.8445,167447.0
2022-02-03 15:30:00,59.4,59.41,59.25,59.3,289825.0,53.8354,53.8445,53.6994,53.7448,289825.0
2022-02-03 15:40:00,59.29,59.33,59.25,59.29,408267.0,53.7357,53.7719,53.6994,53.7357,408267.0
2022-02-03 15:50:00,59.29,59.29,59.18,59.26,937448.0,53.7357,53.7357,53.636,53.7085,937448.0
2022-02-04 09:30:00,58.98,59.1,58.84,59.03,847604.0,53.4547,53.5635,53.3278,53.5,847604.0
2022-02-04 09:40:00,59.04,59.26,59.04,59.16,821196.0,53.5091,53.7085,53.5091,53.6179,821196.0
2022-02-04 09:50:00,59.17,59.26,59.09,59.24,683090.0,53.6269,53.7085,53.5544,53.6904,683090.0
2022-02-04 10:00:00,59.25,59.32,59.17,59.23,696432.0,53.6994,53.7629,53.6269,53.6813,696432.0
2022-02-04 10:10:00,59.22,59.35,59.15,59.32,773406.0,53.6723,53.7901,53.6088,53.7629,773406.0
2022-02-04 10:20:00,59.32,59.4,59.22,59.22,534263.0,53.7629,53.8354,53.6723,53.6723,534263.0
2022-02-04 10:30:00,59.22,59.29,59.15,59.2,525614.0,53.6723,53.7357,53.6088,53.6541,525614.0
2022-02-04 10:40:00,59.21,59.23,59.03,59.09,483603.0,53.6632,53.6813,53.5,53.5544,483603.0
2022-02-04 10:50:00,59.09,59.14,59.05,59.1,467302.0,53.5544,53.5997,53.5182,53.5635,467302.0
2022-02-04 11:00:00,59.11,59.16,59.06,59.12,463867.0,53.5726,53.6179,53.5272,53.5816,463867.0
2022-02-04 11:10:00,59.11,59.13,59.02,59.12,365880.0,53.5726,53.5907,53.491,53.5816,365880.0
2022-02-04 11:20:00,59.11,59.23,59.06,59.2,623942.0,53.5726,53.6813,53.5272,53.6541,623942.0
2022-02-04 11:30:00,59.19,59.28,59.17,59.26,460099.0,53.6451,53.7266,53.6269,53.7085,460099.0
2022-02-04 11:40:00,59.27,59.36,59.26,59.31,301600.0,53.7176,53.7991,53.7085,53.7538,301600.0
2022-02-04 11:50:00,59.31,59.37,59.29,59.3,163705.0,53.7538,53.8082,53.7357,53.7448,163705.0
2022-02-04 12:00:00,59.3,59.31,59.26,59.29,209713.0,53.7448,53.7538,53.7085,53.7357,209713.0
2022-02-04 12:10:00,59.3,59.33,59.25,59.3,318888.0,53.7448,53.7719,53.6994,53.7448,318888.0
2022-02-04 12:20:00,59.3,59.32,59.26,59.28,242663.0,53.7448,53.7629,53.7085,53.7266,242663.0
2022-02-04 12:30:00,59.3,59.32,59.24,59.29,114971.0,53.7448,53.7629,53.6904,53.7357,114971.0
2022-02-04 12:40:00,59.29,59.34,59.27,59.33,122987.0,53.7357,53.781,53.7176,53.7719,122987.0
2022-02-04 12:50:00,59.33,59.35,59.31,59.33,145761.0,53.7719,53.7901,53.7538,53.7719,145761.0
2022-02-04 13:00:00,59.33,59.43,59.32,59.43,182852.0,53.7719,53.8626,53.7629,53.8626,182852.0
2022-02-04 13:10:00,59.42,59.45,59.39,59.41,211417.0,53.8535,53.8807,53.8263,53.8445,211417.0
2022-02-04 13:20:00,59.41,59.47,59.39,59.43,76089.0,53.8445,53.8988,53.8263,53.8626,76089.0
2022-02-04 13:30:00,59.44,59.45,59.39,59.42,107150.0,53.8716,53.8807,53.8263,53.8535,107150.0
2022-02-04 13:40:00,59.42,59.48,59.4,59.43,322297.0,53.8535,53.9079,53.8354,53.8626,322297.0
2022-02-04 13:50:00,59.43,59.46,59.41,59.45,217377.0,53.8626,53.8898,53.8445,53.8807,217377.0
2022-02-04 14:00:00,59.45,59.48,59.43,59.47,112645.0,53.8807,53.9079,53.8626,53.8988,112645.0
2022-02-04 14:10:00,59.47,59.47,59.4,59.4,263097.0,53.8988,53.8988,53.8354,53.8354,263097.0
2022-02-04 14:20:00,59.4,59.47,59.39,59.44,182141.0,53.8354,53.8988,53.8263,53.8716,182141.0
2022-02-04 14:30:00,59.44,59.5,59.43,59.48,222649.0,53.8716,53.926,53.8626,53.9079,222649.0
2022-02-04 14:40:00,59.48,59.49,59.43,59.45,205756.0,53.9079,53.917,53.8626,53.8807,205756.0
2022-02-04 14:50:00,59.45,59.51,59.44,59.48,133157.0,53.8807,53.9351,53.8716,53.9079,133157.0
2022-02-04 15:00:00,59.48,59.57,59.48,59.55,443583.0,53.9079,53.9895,53.9079,53.9713,443583.0
2022-02-04 15:10:00,59.54,59.58,59.51,59.52,720064.0,53.9623,53.9985,53.9351,53.9441,720064.0
2022-02-04 15:20:00,59.51,59.57,59.51,59.54,375245.0,53.9351,53.9895,53.9351,53.9623,375245.0
2022-02-04 15:30:00,59.55,59.64,59.54,59.58,517783.0,53.9713,54.0529,53.9623,53.9985,517783.0
2022-02-04 15:40:00,59.59,59.59,59.43,59.46,886981.0,54.0076,54.0076,53.8626,53.8898,886981.0
2022-02-04 15:50:00,59.46,59.49,59.34,59.39,1082191.0,53.8898,53.917,53.781,53.8263,1082191.0
2022-02-07 09:30:00,59.15,59.3,59.12,59.28,873596.0,53.6088,53.7448,53.5816,53.7266,873596.0
2022-02-07 09:40:00,59.27,59.32,59.22,59.25,471266.0,53.7176,53.7629,53.6723,53.6994,471266.0
2022-02-07 09:50:00,59.26,59.41,59.26,59.36,650675.0,53.7085,53.8445,53.7085,53.7991,650675.0
2022-02-07 10:00:00,59.36,59.38,59.27,59.36,491665.0,53.7991,53.8173,53.7176,53.7991,491665.0
2022-02-07 10:10:00,59.36,59.4,59.27,59.28,639105.0,53.7991,53.8354,53.7176,53.7266,639105.0
2022-02-07 10:20:00,59.29,59.43,59.27,59.39,438423.0,53.7357,53.8626,53.7176,53.8263,438423.0
2022-02-07 10:30:00,59.38,59.44,59.34,59.39,447935.0,53.8173,53.8716,53.781,53.8263,447935.0
2022-02-07 10:40:00,59.38,59.42,59.3,59.36,395881.0,53.8173,53.8535,53.7448,53.7991,395881.0
2022-02-07 10:50:00,59.36,59.44,59.34,59.42,350610.0,53.7991,53.8716,53.781,53.8535,350610.0
2022-02-07 11:00:00,59.41,59.46,59.36,59.38,488145.0,53.8445,53.8898,53.7991,53.8173,488145.0
2022-02-07 11:10:00,59.39,59.44,59.38,59.43,244008.0,53.8263,53.8716,53.8173,53.8626,244008.0
2022-02-07 11:20:00,59.44,59.45,59.38,59.4,427439.0,53.8716,53.8807,53.8173,53.8354,427439.0
2022-02-07 11:30:00,59.41,59.41,59.21,59.23,346746.0,53.8445,53.8445,53.6632,53.6813,346746.0
2022-02-07 11:40:00,59.23,59.26,59.14,59.18,415684.0,53.6813,53.7085,53.5997,53.636,415684.0
2022-02-07 11:50:00,59.19,59.3,59.17,59.3,315369.0,53.6451,53.7448,53.6269,53.7448,315369.0
2022-02-07 12:00:00,59.29,59.33,59.24,59.25,400356.0,53.7357,53.7719,53.6904,53.6994,400356.0
2022-02-07 12:10:00,59.25,59.32,59.24,59.3,304846.0,53.6994,53.7629,53.6904,53.7448,304846.0
2022-02-07 12:20:00,59.29,59.34,59.26,59.26,178687.0,53.7357,53.781,53.7085,53.7085,178687.0
2022-02-07 12:30:00,59.26,59.3,59.22,59.26,175869.0,53.7085,53.7448,53.6723,53.7085,175869.0
2022-02-07 12:40:00,59.26,59.35,59.26,59.32,279599.0,53.7085,53.7901,53.7085,53.7629,279599.0
2022-02-07 12:50:00,59.32,59.34,59.29,59.31,170614.0,53.7629,53.781,53.7357,53.7538,170614.0
2022-02-07 13:00:00,59.3,59.38,59.29,59.37,177317.0,53.7448,53.8173,53.7357,53.8082,177317.0
2022-02-07 13:10:00,59.37,59.42,59.36,59.4,217388.0,53.8082,53.8535,53.7991,53.8354,217388.0
2022-02-07 13:20:00,59.41,59.44,59.39,59.43,194949.0,53.8445,53.8716,53.8263,53.8626,194949.0
2022-02-07 13:30:00,59.43,59.46,59.41,59.44,202238.0,53.8626,53.8898,53.8445,53.8716,202238.0
2022-02-07 13:40:00,59.44,59.45,59.42,59.43,198638.0,53.8716,53.8807,53.8535,53.8626,198638.0
2022-02-07 13:50:00,59.43,59.5,59.42,59.49,290343.0,53.8626,53.926,53.8535,53.917,290343.0
2022-02-07 14:00:00,59.48,59.49,59.42,59.43,247361.0,53.9079,53.917,53.8535,53.8626,247361.0
2022-02-07 14:10:00,59.43,59.48,59.42,59.46,610090.0,53.8626,53.9079,53.8535,53.8898,610090.0
2022-02-07 14:20:00,59.46,59.54,59.44,59.53,246673.0,53.8898,53.9623,53.8716,53.9532,246673.0
2022-02-07 14:30:00,59.53,59.57,59.51,59.53,257310.0,53.9532,53.9895,53.9351,53.9532,257310.0
2022-02-07 14:40:00,59.53,59.6,59.52,59.58,337839.0,53.9532,54.0167,53.9441,53.9985,337839.0
2022-02-07 14:50:00,59.57,59.62,59.56,59.59,260828.0,53.9895,54.0348,53.9804,54.0076,260828.0
2022-02-07 15:00:00,59.59,59.63,59.54,59.59,254811.0,54.0076,54.0438,53.9623,54.0076,254811.0
2022-02-07 15:10:00,59.59,59.66,59.58,59.62,505298.0,54.0076,54.071,53.9985,54.0348,505298.0
2022-02-07 15:20:00,59.61,59.63,59.48,59.49,404884.0,54.0257,54.0438,53.9079,53.917,404884.0
2022-02-07 15:30:00,59.49,59.53,59.41,59.42,905852.0,53.917,53.9532,53.8445,53.8535,905852.0
2022-02-07 15:40:00,59.42,59.43,59.34,59.35,789938.0,53.8535,53.8626,53.781,53.7901,789938.0
2022-02-07 15:50:00,59.35,59.42,59.28,59.34,1397113.0,53.7901,53.8535,53.7266,53.781,1397113.0
2022-02-08 09:30:00,59.2,59.5,59.18,59.47,834638.0,53.6541,53.926,53.636,53.8988,834638.0
2022-02-08 09:40:00,59.47,59.66,59.45,59.6,449638.0,53.8988,54.071,53.8807,54.0167,449638.0
2022-02-08 09:50:00,59.6,59.61,59.45,59.48,297902.0,54.0167,54.0257,53.8807,53.9079,297902.0
2022-02-08 10:00:00,59.48,59.49,59.35,59.42,370776.0,53.9079,53.917,53.7901,53.8535,370776.0
2022-02-08 10:10:00,59.41,59.6,59.41,59.55,428705.0,53.8445,54.0167,53.8445,53.9713,428705.0
2022-02-08 10:20:00,59.55,59.61,59.49,59.51,748058.0,53.9713,54.0257,53.917,53.9351,748058.0
2022-02-08 10:30:00,59.51,59.59,59.48,59.59,161405.0,53.9351,54.0076,53.9079,54.0076,161405.0
2022-02-08 10:40:00,59.59,59.69,59.57,59.64,251740.0,54.0076,54.0982,53.9895,54.0529,251740.0
2022-02-08 10:50:00,59.64,59.66,59.6,59.62,618148.0,54.0529,54.071,54.0167,54.0348,618148.0
2022-02-08 11:00:00,59.62,59.71,59.62,59.65,170472.0,54.0348,54.1163,54.0348,54.062,170472.0
2022-02-08 11:10:00,59.66,59.71,59.63,59.71,229847.0,54.071,54.1163,54.0438,54.1163,229847.0
2022-02-08 11:20:00,59.71,59.71,59.64,59.68,207357.0,54.1163,54.1163,54.0529,54.0892,207357.0
2022-02-08 11:30:00,59.69,59.76,59.68,59.75,259210.0,54.0982,54.1617,54.0892,54.1526,259210.0
2022-02-08 11:40:00,59.76,59.78,59.72,59.75,173418.0,54.1617,54.1798,54.1254,54.1526,173418.0
2022-02-08 11:50:00,59.76,59.79,59.73,59.78,141126.0,54.1617,54.1889,54.1345,54.1798,141126.0
2022-02-08 12:00:00,59.78,59.82,59.75,59.77,74013.0,54.1798,54.216,54.1526,54.1707,74013.0
2022-02-08 12:10:00,59.77,59.78,59.73,59.77,137487.0,54.1707,54.1798,54.1345,54.1707,137487.0
2022-02-08 12:20:00,59.77,59.82,59.75,59.81,100701.0,54.1707,54.216,54.1526,54.207,100701.0
2022-02-08 12:30:00,59.81,59.88,59.81,59.86,195615.0,54.207,54.2704,54.207,54.2523,195615.0
2022-02-08 12:40:00,59.86,59.88,59.81,59.82,104163.0,54.2523,54.2704,54.207,54.216,104163.0
2022-02-08 12:50:00,59.82,59.83,59.78,59.79,143481.0,54.216,54.2251,54.1798,54.1889,143481.0
2022-02-08 13:00:00,59.79,59.79,59.75,59.77,125095.0,54.1889,54.1889,54.1526,54.1707,125095.0
2022-02-08 13:10:00,59.77,59.79,59.7,59.73,132833.0,54.1707,54.1889,54.1073,54.1345,132833.0
2022-02-08 13:20:00,59.72,59.74,59.67,59.69,125106.0,54.1254,54.1435,54.0801,54.0982,125106.0
2022-02-08 13:30:00,59.7,59.76,59.69,59.71,192297.0,54.1073,54.1617,54.0982,54.1163,192297.0
2022-02-08 13:40:00,59.71,59.73,59.68,59.71,131054.0,54.1163,54.1345,54.0892,54.1163,131054.0
2022-02-08 13:50:00,59.71,59.75,59.69,59.75,191662.0,54.1163,54.1526,54.0982,54.1526,191662.0
2022-02-08 14:00:00,59.76,59.83,59.74,59.81,226428.0,54.1617,54.2251,54.1435,54.207,226428.0
2022-02-08 14:10:00,59.81,59.81,59.74,59.75,174217.0,54.207,54.207,54.1435,54.1526,174217.0
2022-02-08 14:20:00,59.75,59.76,59.66,59.67,164814.0,54.1526,54.1617,54.071,54.0801,164814.0
2022-02-08 14:30:00,59.67,59.73,59.62,59.63,360487.0,54.0801,54.1345,54.0348,54.0438,360487.0
2022-02-08 14:40:00,59.64,59.69,59.64,59.67,111857.0,54.0529,54.0982,54.0529,54.0801,111857.0
2022-02-08 14:50:00,59.67,59.7,59.65,59.67,145369.0,54.0801,54.1073,54.062,54.0801,145369.0
2022-02-08 15:00:00,59.67,59.72,59.62,59.7,131541.0,54.0801,54.1254,54.0348,54.1073,131541.0
2022-02-08 15:10:00,59.7,59.78,59.7,59.76,212491.0,54.1073,54.1798,54.1073,54.1617,212491.0
2022-02-08 15:20:00,59.76,59.77,59.73,59.76,198132.0,54.1617,54.1707,54.1345,54.1617,198132.0
2022-02-08 15:30:00,59.76,59.83,59.76,59.8,306191.0,54.1617,54.2251,54.1617,54.1979,306191.0
2022-02-08 15:40:00,59.8,59.86,59.79,59.84,592426.0,54.1979,54.2523,54.1889,54.2342,592426.0
2022-02-08 15:50:00,59.84,59.88,59.8,59.87,816349.0,54.2342,54.2704,54.1979,54.2614,816349.0
2022-02-09 09:30:00,60.35,60.43,60.29,60.41,747118.0,54.6964,54.7689,54.642,54.7508,747118.0
2022-02-09 09:40:00,60.41,60.47,60.38,60.43,358429.0,54.7508,54.8051,54.7236,54.7689,358429.0
2022-02-09 09:50:00,60.44,60.45,60.34,60.42,262700.0,54.778,54.787,54.6873,54.7598,262700.0
2022-02-09 10:00:00,60.44,60.54,60.42,60.5,251510.0,54.778,54.8686,54.7598,54.8323,251510.0
2022-02-09 10:10:00,60.5,60.51,60.43,60.46,264384.0,54.8323,54.8414,54.7689,54.7961,264384.0
2022-02-09 10:20:00,60.46,60.6,60.44,60.58,565353.0,54.7961,54.923,54.778,54.9048,565353.0
2022-02-09 10:30:00,60.59,60.65,60.57,60.61,224347.0,54.9139,54.9683,54.8958,54.932,224347.0
2022-02-09 10:40:00,60.61,60.63,60.56,60.62,193115.0,54.932,54.9502,54.8867,54.9411,193115.0
2022-02-09 10:50:00,60.61,60.69,60.61,60.67,205114.0,54.932,55.0045,54.932,54.9864,205114.0
2022-02-09 11:00:00,60.68,60.71,60.64,60.65,251205.0,54.9955,55.0227,54.9592,54.9683,251205.0
2022-02-09 11:10:00,60.65,60.69,60.61,60.66,403807.0,54.9683,55.0045,54.932,54.9774,403807.0
2022-02-09 11:20:00,60.66,60.69,60.64,60.66,163830.0,54.9774,55.0045,54.9592,54.9774,163830.0
2022-02-09 11:30:00,60.65,60.68,60.62,60.67,143202.0,54.9683,54.9955,54.9411,54.9864,143202.0
2022-02-09 11:40:00,60.67,60.68,60.64,60.67,177567.0,54.9864,54.9955,54.9592,54.9864,177567.0
2022-02-09 11:50:00,60.66,60.66,60.57,60.59,331176.0,54.9774,54.9774,54.8958,54.9139,331176.0
2022-02-09 12:00:00,60.58,60.6,60.53,60.55,124118.0,54.9048,54.923,54.8595,54.8777,124118.0
2022-02-09 12:10:00,60.55,60.61,60.53,60.6,102797.0,54.8777,54.932,54.8595,54.923,102797.0
2022-02-09 12:20:00,60.6,60.62,60.58,60.6,187455.0,54.923,54.9411,54.9048,54.923,187455.0
2022-02-09 12:30:00,60.61,60.67,60.56,60.67,1044246.0,54.932,54.9864,54.8867,54.9864,1044246.0
2022-02-09 12:40:00,60.67,60.71,60.65,60.7,237656.0,54.9864,55.0227,54.9683,55.0136,237656.0
2022-02-09 12:50:00,60.7,60.73,60.68,60.72,106479.0,55.0136,55.0408,54.9955,55.0317,106479.0
2022-02-09 13:00:00,60.71,60.72,60.68,60.7,220426.0,55.0227,55.0317,54.9955,55.0136,220426.0
2022-02-09 13:10:00,60.71,60.72,60.67,60.69,109184.0,55.0227,55.0317,54.9864,55.0045,109184.0
2022-02-09 13:20:00,60.69,60.71,60.66,60.67,201257.0,55.0045,55.0227,54.9774,54.9864,201257.0
2022-02-09 13:30:00,60.67,60.68,60.63,60.64,607255.0,54.9864,54.9955,54.9502,54.9592,607255.0
2022-02-09 13:40:00,60.64,60.69,60.63,60.67,152791.0,54.9592,55.0045,54.9502,54.9864,152791.0
2022-02-09 13:50:00,60.68,60.71,60.67,60.71,212190.0,54.9955,55.0227,54.9864,55.0227,212190.0
2022-02-09 14:00:00,60.71,60.74,60.71,60.74,242535.0,55.0227,55.0499,55.0227,55.0499,242535.0
2022-02-09 14:10:00,60.73,60.74,60.71,60.72,172415.0,55.0408,55.0499,55.0227,55.0317,172415.0
2022-02-09 14:20:00,60.72,60.76,60.71,60.75,94507.0,55.0317,55.068,55.0227,55.0589,94507.0
2022-02-09 14:30:00,60.75,60.77,60.73,60.76,148034.0,55.0589,55.077,55.0408,55.068,148034.0
2022-02-09 14:40:00,60.75,60.78,60.74,60.76,256305.0,55.0589,55.0861,55.0499,55.068,256305.0
2022-02-09 14:50:00,60.76,60.78,60.73,60.73,242971.0,55.068,55.0861,55.0408,55.0408,242971.0
2022-02-09 15:00:00,60.73,60.74,60.67,60.68,347757.0,55.0408,55.0499,54.9864,54.9955,347757.0
2022-02-09 15:10:00,60.68,60.71,60.64,60.69,141514.0,54.9955,55.0227,54.9592,55.0045,141514.0
2022-02-09 15:20:00,60.69,60.74,60.67,60.73,146364.0,55.0045,55.0499,54.9864,55.0408,146364.0
2022-02-09 15:30:00,60.73,60.78,60.73,60.76,198838.0,55.0408,55.0861,55.0408,55.068,198838.0
2022-02-09 15:40:00,60.76,60.78,60.71,60.77,416721.0,55.068,55.0861,55.0227,55.077,416721.0
2022-02-09 15:50:00,60.78,60.81,60.74,60.8,528722.0,55.0861,55.1133,55.0499,55.1042,528722.0
2022-02-10 09:30:00,60.22,60.57,60.22,60.56,444881.0,54.5786,54.8958,54.5786,54.8867,444881.0
2022-02-10 09:40:00,60.57,60.63,60.46,60.54,325366.0,54.8958,54.9502,54.7961,54.8686,325366.0
2022-02-10 09:50:00,60.55,60.71,60.54,60.71,407892.0,54.8777,55.0227,54.8686,55.0227,407892.0
2022-02-10 10:00:00,60.71,60.94,60.65,60.94,233846.0,55.0227,55.2311,54.9683,55.2311,233846.0
2022-02-10 10:10:00,60.94,60.94,60.79,60.82,321601.0,55.2311,55.2311,55.0952,55.1224,321601.0
2022-02-10 10:20:00,60.83,60.89,60.8,60.87,217241.0,55.1314,55.1858,55.1042,55.1677,217241.0
2022-02-10 10:30:00,60.88,61.06,60.87,61.05,380027.0,55.1767,55.3399,55.1677,55.3308,380027.0
2022-02-10 10:40:00,61.05,61.08,60.98,61.04,263787.0,55.3308,55.358,55.2674,55.3218,263787.0
2022-02-10 10:50:00,61.03,61.04,60.88,60.93,451720.0,55.3127,55.3218,55.1767,55.2221,451720.0
2022-02-10 11:00:00,60.93,60.98,60.87,60.93,218089.0,55.2221,55.2674,55.1677,55.2221,218089.0
2022-02-10 11:10:00,60.94,60.97,60.88,60.95,656994.0,55.2311,55.2583,55.1767,55.2402,656994.0
2022-02-10 11:20:00,60.95,61.01,60.9,61.0,229748.0,55.2402,55.2946,55.1949,55.2855,229748.0
2022-02-10 11:30:00,60.99,60.99,60.86,60.94,218464.0,55.2764,55.2764,55.1586,55.2311,218464.0
2022-02-10 11:40:00,60.93,61.04,60.91,61.04,234972.0,55.2221,55.3218,55.2039,55.3218,234972.0
2022-02-10 11:50:00,61.03,61.04,60.98,61.0,209068.0,55.3127,55.3218,55.2674,55.2855,209068.0
2022-02-10 12:00:00,61.0,61.0,60.91,60.96,140823.0,55.2855,55.2855,55.2039,55.2492,140823.0
2022-02-10 12:10:00,60.96,61.0,60.93,60.95,187469.0,55.2492,55.2855,55.2221,55.2402,187469.0
2022-02-10 12:20:00,60.96,60.98,60.94,60.95,90548.0,55.2492,55.2674,55.2311,55.2402,90548.0
2022-02-10 12:30:00,60.95,60.97,60.86,60.94,180101.0,55.2402,55.2583,55.1586,55.2311,180101.0
2022-02-10 12:40:00,60.94,60.96,60.62,60.7,949913.0,55.2311,55.2492,54.9411,55.0136,949913.0
2022-02-10 12:50:00,60.69,60.79,60.6,60.75,415869.0,55.0045,55.0952,54.923,55.0589,415869.0
2022-02-10 13:00:00,60.74,60.84,60.7,60.78,459918.0,55.0499,55.1405,55.0136,55.0861,459918.0
2022-02-10 13:10:00,60.79,60.83,60.62,60.63,263023.0,55.0952,55.1314,54.9411,54.9502,263023.0
2022-02-10 13:20:00,60.63,60.7,60.61,60.62,179873.0,54.9502,55.0136,54.932,54.9411,179873.0
2022-02-10 13:30:00,60.61,60.64,60.47,60.54,237221.0,54.932,54.9592,54.8051,54.8686,237221.0
2022-02-10 13:40:00,60.53,60.63,60.53,60.58,684534.0,54.8595,54.9502,54.8595,54.9048,684534.0
2022-02-10 13:50:00,60.59,60.65,60.56,60.65,188445.0,54.9139,54.9683,54.8867,54.9683,188445.0
2022-02-10 14:00:00,60.66,60.66,60.53,60.6,243801.0,54.9774,54.9774,54.8595,54.923,243801.0
2022-02-10 14:10:00,60.59,60.59,60.44,60.45,267123.0,54.9139,54.9139,54.778,54.787,267123.0
2022-02-10 14:20:00,60.45,60.58,60.43,60.55,255854.0,54.787,54.9048,54.7689,54.8777,255854.0
2022-02-10 14:30:00,60.55,60.61,60.53,60.59,219320.0,54.8777,54.932,54.8595,54.9139,219320.0
2022-02-10 14:40:00,60.59,60.63,60.51,60.52,196421.0,54.9139,54.9502,54.8414,54.8505,196421.0
2022-02-10 14:50:00,60.52,60.53,60.41,60.44,259398.0,54.8505,54.8595,54.7508,54.778,259398.0
2022-02-10 15:00:00,60.44,60.47,60.37,60.47,298547.0,54.778,54.8051,54.7145,54.8051,298547.0
2022-02-10 15:10:00,60.48,60.55,60.45,60.46,229610.0,54.8142,54.8777,54.787,54.7961,229610.0
2022-02-10 15:20:00,60.47,60.49,60.42,60.43,254957.0,54.8051,54.8233,54.7598,54.7689,254957.0
2022-02-10 15:30:00,60.43,60.43,60.3,60.34,261436.0,54.7689,54.7689,54.6511,54.6873,261436.0
2022-02-10 15:40:00,60.35,60.37,60.23,60.26,307263.0,54.6964,54.7145,54.5876,54.6148,307263.0
2022-02-10 15:50:00,60.26,60.39,60.22,60.33,793755.0,54.6148,54.7326,54.5786,54.6783,793755.0
2022-02-11 09:30:00,60.34,60.51,60.32,60.35,643379.0,54.6873,54.8414,54.6692,54.6964,643379.0
2022-02-11 09:40:00,60.36,60.58,60.32,60.54,342135.0,54.7055,54.9048,54.6692,54.8686,342135.0
2022-02-11 09:50:00,60.54,60.56,60.31,60.36,265097.0,54.8686,54.8867,54.6601,54.7055,265097.0
2022-02-11 10:00:00,60.36,60.51,60.36,60.46,252733.0,54.7055,54.8414,54.7055,54.7961,252733.0
2022-02-11 10:10:00,60.46,60.49,60.35,60.43,359711.0,54.7961,54.8233,54.6964,54.7689,359711.0
2022-02-11 10:20:00,60.44,60.54,60.41,60.5,445687.0,54.778,54.8686,54.7508,54.8323,445687.0
2022-02-11 10:30:00,60.51,60.57,60.45,60.54,348524.0,54.8414,54.8958,54.787,54.8686,348524.0
2022-02-11 10:40:00,60.55,60.57,60.51,60.52,211873.0,54.8777,54.8958,54.8414,54.8505,211873.0
2022-02-11 10:50:00,60.53,60.54,60.46,60.5,244989.0,54.8595,54.8686,54.7961,54.8323,244989.0
2022-02-11 11:00:00,60.5,60.56,60.43,60.43,190062.0,54.8323,54.8867,54.7689,54.7689,190062.0
2022-02-11 11:10:00,60.43,60.46,60.35,60.45,367916.0,54.7689,54.7961,54.6964,54.787,367916.0
2022-02-11 11:20:00,60.46,60.5,60.4,60.44,193885.0,54.7961,54.8323,54.7417,54.778,193885.0
2022-02-11 11:30:00,60.43,60.48,60.32,60.35,148341.0,54.7689,54.8142,54.6692,54.6964,148341.0
2022-02-11 11:40:00,60.34,60.39,60.29,60.37,146987.0,54.6873,54.7326,54.642,54.7145,146987.0
2022-02-11 11:50:00,60.36,60.44,60.31,60.43,237379.0,54.7055,54.778,54.6601,54.7689,237379.0
2022-02-11 12:00:00,60.42,60.44,60.38,60.41,126485.0,54.7598,54.778,54.7236,54.7508,126485.0
2022-02-11 12:10:00,60.42,60.46,60.38,60.41,130355.0,54.7598,54.7961,54.7236,54.7508,130355.0
2022-02-11 12:20:00,60.4,60.43,60.35,60.43,121753.0,54.7417,54.7689,54.6964,54.7689,121753.0
2022-02-11 12:30:00,60.43,60.45,60.4,60.42,160520.0,54.7689,54.787,54.7417,54.7598,160520.0
2022-02-11 12:40:00,60.42,60.42,60.35,60.38,127877.0,54.7598,54.7598,54.6964,54.7236,127877.0
2022-02-11 12:50:00,60.38,60.38,60.29,60.34,173389.0,54.7236,54.7236,54.642,54.6873,173389.0
2022-02-11 13:00:00,60.34,60.39,60.3,60.38,312809.0,54.6873,54.7326,54.6511,54.7236,312809.0
2022-02-11 13:10:00,60.38,60.38,60.3,60.35,102782.0,54.7236,54.7236,54.6511,54.6964,102782.0
2022-02-11 13:20:00,60.35,60.37,60.26,60.26,171348.0,54.6964,54.7145,54.6148,54.6148,171348.0
2022-02-11 13:30:00,60.25,60.26,59.91,59.91,1543340.0,54.6058,54.6148,54.2976,54.2976,1543340.0
2022-02-11 13:40:00,59.9,59.99,59.7,59.82,1044718.0,54.2885,54.3701,54.1073,54.216,1044718.0
2022-02-11 13:50:00,59.83,59.92,59.74,59.81,658337.0,54.2251,54.3067,54.1435,54.207,658337.0
2022-02-11 14:00:00,59.81,59.89,59.65,59.73,731372.0,54.207,54.2795,54.062,54.1345,731372.0
2022-02-11 14:10:00,59.74,59.93,59.71,59.89,678451.0,54.1435,54.3157,54.1163,54.2795,678451.0
2022-02-11 14:20:00,59.88,59.93,59.71,59.73,456687.0,54.2704,54.3157,54.1163,54.1345,456687.0
2022-02-11 14:30:00,59.73,59.86,59.67,59.74,445742.0,54.1345,54.2523,54.0801,54.1435,445742.0
2022-02-11 14:40:00,59.74,59.77,59.61,59.62,430907.0,54.1435,54.1707,54.0257,54.0348,430907.0
2022-02-11 14:50:00,59.62,59.62,59.46,59.57,429638.0,54.0348,54.0348,53.8898,53.9895,429638.0
2022-02-11 15:00:00,59.57,59.73,59.56,59.6,669692.0,53.9895,54.1345,53.9804,54.0167,669692.0
2022-02-11 15:10:00,59.6,59.65,59.5,59.52,379603.0,54.0167,54.062,53.926,53.9441,379603.0
2022-02-11 15:20:00,59.52,59.56,59.45,59.55,401875.0,53.9441,53.9804,53.8807,53.9713,401875.0
2022-02-11 15:30:00,59.54,59.54,59.39,59.4,709604.0,53.9623,53.9623,53.8263,53.8354,709604.0
2022-02-11 15:40:00,59.41,59.52,59.32,59.52,825395.0,53.8445,53.9441,53.7629,53.9441,825395.0
2022-02-11 15:50:00,59.53,59.55,59.41,59.45,1073673.0,53.9532,53.9713,53.8445,53.8807,1073673.0
2022-02-14 09:30:00,59.17,59.18,58.94,58.98,812384.0,53.6269,53.636,53.4185,53.4547,812384.0
2022-02-14 09:40:00,58.97,59.18,58.95,59.16,690215.0,53.4457,53.636,53.4275,53.6179,690215.0
2022-02-14 09:50:00,59.16,59.26,59.07,59.09,301410.0,53.6179,53.7085,53.5363,53.5544,301410.0
2022-02-14 10:00:00,59.09,59.09,58.91,59.0,709455.0,53.5544,53.5544,53.3913,53.4729,709455.0
2022-02-14 10:10:00,59.0,59.17,58.88,59.0,469316.0,53.4729,53.6269,53.3641,53.4729,469316.0
2022-02-14 10:20:00,58.99,59.05,58.91,58.97,393019.0,53.4638,53.5182,53.3913,53.4457,393019.0
2022-02-14 10:30:00,58.97,58.98,58.84,58.9,391680.0,53.4457,53.4547,53.3278,53.3822,391680.0
2022-02-14 10:40:00,58.91,59.02,58.88,59.01,281214.0,53.3913,53.491,53.3641,53.4819,281214.0
2022-02-14 10:50:00,59.01,59.03,58.9,58.93,352453.0,53.4819,53.5,53.3822,53.4094,352453.0
2022-02-14 11:00:00,58.93,58.99,58.9,58.94,364275.0,53.4094,53.4638,53.3822,53.4185,364275.0
2022-02-14 11:10:00,58.94,59.04,58.89,59.03,465183.0,53.4185,53.5091,53.3732,53.5,465183.0
2022-02-14 11:20:00,59.03,59.1,59.0,59.08,355221.0,53.5,53.5635,53.4729,53.5454,355221.0
2022-02-14 11:30:00,59.07,59.15,59.03,59.06,618716.0,53.5363,53.6088,53.5,53.5272,618716.0
2022-02-14 11:40:00,59.07,59.14,59.05,59.13,167386.0,53.5363,53.5997,53.5182,53.5907,167386.0
2022-02-14 11:50:00,59.13,59.15,59.04,59.07,128504.0,53.5907,53.6088,53.5091,53.5363,128504.0
2022-02-14 12:00:00,59.07,59.14,59.04,59.08,204333.0,53.5363,53.5997,53.5091,53.5454,204333.0
2022-02-14 12:10:00,59.08,59.15,59.07,59.12,182681.0,53.5454,53.6088,53.5363,53.5816,182681.0
2022-02-14 12:20:00,59.12,59.18,59.1,59.18,98717.0,53.5816,53.636,53.5635,53.636,98717.0
2022-02-14 12:30:00,59.18,59.24,59.16,59.19,67471.0,53.636,53.6904,53.6179,53.6451,67471.0
2022-02-14 12:40:00,59.19,59.23,59.18,59.22,94631.0,53.6451,53.6813,53.636,53.6723,94631.0
2022-02-14 12:50:00,59.22,59.23,59.17,59.18,87578.0,53.6723,53.6813,53.6269,53.636,87578.0
2022-02-14 13:00:00,59.19,59.25,59.14,59.21,80090.0,53.6451,53.6994,53.5997,53.6632,80090.0
2022-02-14 13:10:00,59.21,59.23,59.15,59.17,270058.0,53.6632,53.6813,53.6088,53.6269,270058.0
2022-02-14 13:20:00,59.17,59.17,59.09,59.11,158723.0,53.6269,53.6269,53.5544,53.5726,158723.0
2022-02-14 13:30:00,59.12,59.12,59.03,59.07,173218.0,53.5816,53.5816,53.5,53.5363,173218.0
2022-02-14 13:40:00,59.06,59.11,59.0,59.01,181388.0,53.5272,53.5726,53.4729,53.4819,181388.0
2022-02-14 13:50:00,59.01,59.01,58.77,58.78,701582.0,53.4819,53.4819,53.2644,53.2735,701582.0
2022-02-14 14:00:00,58.77,58.81,58.67,58.73,355337.0,53.2644,53.3007,53.1738,53.2282,355337.0
2022-02-14 14:10:00,58.73,58.81,58.71,58.76,201169.0,53.2282,53.3007,53.21,53.2553,201169.0
2022-02-14 14:20:00,58.77,58.97,58.71,58.84,667691.0,53.2644,53.4457,53.21,53.3278,667691.0
2022-02-14 14:30:00,58.84,58.97,58.81,58.93,367992.0,53.3278,53.4457,53.3007,53.4094,367992.0
2022-02-14 14:40:00,58.93,58.99,58.89,58.92,225696.0,53.4094,53.4638,53.3732,53.4004,225696.0
2022-02-14 14:50:00,58.91,59.05,58.91,59.0,229857.0,53.3913,53.5182,53.3913,53.4729,229857.0
2022-02-14 15:00:00,59.0,59.02,58.89,58.98,292238.0,53.4729,53.491,53.3732,53.4547,292238.0
2022-02-14 15:10:00,58.99,59.06,58.95,58.98,258403.0,53.4638,53.5272,53.4275,53.4547,258403.0
2022-02-14 15:20:00,58.98,59.11,58.94,59.02,533887.0,53.4547,53.5726,53.4185,53.491,533887.0
2022-02-14 15:30:00,59.01,59.13,59.01,59.09,296261.0,53.4819,53.5907,53.4819,53.5544,296261.0
2022-02-14 15:40:00,59.1,59.11,58.98,59.08,521428.0,53.5635,53.5726,53.4547,53.5454,521428.0
2022-02-14 15:50:00,59.08,59.09,58.99,58.99,1016922.0,53.5454,53.5544,53.4638,53.4638,1016922.0
2022-02-15 09:30:00,59.77,60.01,59.76,59.95,671187.0,54.1707,54.3882,54.1617,54.3339,671187.0
2022-02-15 09:40:00,59.95,59.97,59.78,59.78,513273.0,54.3339,54.352,54.1798,54.1798,513273.0
2022-02-15 09:50:00,59.77,59.87,59.73,59.85,430311.0,54.1707,54.2614,54.1345,54.2432,430311.0
2022-02-15 10:00:00,59.85,59.91,59.82,59.85,445652.0,54.2432,54.2976,54.216,54.2432,445652.0
2022-02-15 10:10:00,59.85,59.87,59.78,59.81,464909.0,54.2432,54.2614,54.1798,54.207,464909.0
2022-02-15 10:20:00,59.8,59.93,59.79,59.92,417429.0,54.1979,54.3157,54.1889,54.3067,417429.0
2022-02-15 10:30:00,59.93,59.98,59.91,59.95,389329.0,54.3157,54.3611,54.2976,54.3339,389329.0
2022-02-15 10:40:00,59.95,60.03,59.94,60.01,504335.0,54.3339,54.4064,54.3248,54.3882,504335.0
2022-02-15 10:50:00,60.01,60.01,59.94,59.98,214589.0,54.3882,54.3882,54.3248,54.3611,214589.0
2022-02-15 11:00:00,59.98,60.01,59.96,60.0,324341.0,54.3611,54.3882,54.3429,54.3792,324341.0
2022-02-15 11:10:00,60.0,60.01,59.95,59.97,220677.0,54.3792,54.3882,54.3339,54.352,220677.0
2022-02-15 11:20:00,59.97,60.0,59.92,59.96,229093.0,54.352,54.3792,54.3067,54.3429,229093.0
2022-02-15 11:30:00,59.96,60.12,59.96,60.11,368124.0,54.3429,54.4879,54.3429,54.4789,368124.0
2022-02-15 11:40:00,60.1,60.11,60.07,60.11,174187.0,54.4698,54.4789,54.4426,54.4789,174187.0
2022-02-15 11:50:00,60.11,60.13,60.07,60.11,207661.0,54.4789,54.497,54.4426,54.4789,207661.0
2022-02-15 12:00:00,60.12,60.14,60.04,60.05,178833.0,54.4879,54.5061,54.4154,54.4245,178833.0
2022-02-15 12:10:00,60.06,60.08,59.97,59.98,229226.0,54.4336,54.4517,54.352,54.3611,229226.0
2022-02-15 12:20:00,59.98,60.01,59.95,60.0,128468.0,54.3611,54.3882,54.3339,54.3792,128468.0
2022-02-15 12:30:00,59.99,60.03,59.98,60.01,223940.0,54.3701,54.4064,54.3611,54.3882,223940.0
2022-02-15 12:40:00,60.01,60.03,59.94,59.94,139485.0,54.3882,54.4064,54.3248,54.3248,139485.0
2022-02-15 12:50:00,59.94,60.03,59.94,60.0,135515.0,54.3248,54.4064,54.3248,54.3792,135515.0
2022-02-15 13:00:00,60.01,60.07,59.98,60.06,152186.0,54.3882,54.4426,54.3611,54.4336,152186.0
2022-02-15 13:10:00,60.06,60.09,60.05,60.06,156165.0,54.4336,54.4607,54.4245,54.4336,156165.0
2022-02-15 13:20:00,60.07,60.13,60.07,60.1,147195.0,54.4426,54.497,54.4426,54.4698,147195.0
2022-02-15 13:30:00,60.11,60.12,60.07,60.09,72135.0,54.4789,54.4879,54.4426,54.4607,72135.0
2022-02-15 13:40:00,60.08,60.14,60.08,60.14,146570.0,54.4517,54.5061,54.4517,54.5061,146570.0
2022-02-15 13:50:00,60.13,60.14,60.1,60.12,198283.0,54.497,54.5061,54.4698,54.4879,198283.0
2022-02-15 14:00:00,60.13,60.15,60.06,60.09,216851.0,54.497,54.5151,54.4336,54.4607,216851.0
2022-02-15 14:10:00,60.1,60.14,60.09,60.13,136906.0,54.4698,54.5061,54.4607,54.497,136906.0
2022-02-15 14:20:00,60.13,60.15,60.12,60.13,380793.0,54.497,54.5151,54.4879,54.497,380793.0
2022-02-15 14:30:00,60.13,60.14,60.09,60.13,104912.0,54.497,54.5061,54.4607,54.497,104912.0
2022-02-15 14:40:00,60.12,60.21,60.1,60.18,240186.0,54.4879,54.5695,54.4698,54.5423,240186.0
2022-02-15 14:50:00,60.17,60.18,60.13,60.18,155012.0,54.5333,54.5423,54.497,54.5423,155012.0
2022-02-15 15:00:00,60.18,60.22,60.15,60.21,177647.0,54.5423,54.5786,54.5151,54.5695,177647.0
2022-02-15 15:10:00,60.2,60.23,60.19,60.22,137999.0,54.5604,54.5876,54.5514,54.5786,137999.0
2022-02-15 15:20:00,60.22,60.23,60.18,60.21,113384.0,54.5786,54.5876,54.5423,54.5695,113384.0
2022-02-15 15:30:00,60.21,60.21,60.1,60.12,488794.0,54.5695,54.5695,54.4698,54.4879,488794.0
2022-02-15 15:40:00,60.11,60.19,60.09,60.17,576580.0,54.4789,54.5514,54.4607,54.5333,576580.0
2022-02-15 15:50:00,60.18,60.28,60.18,60.22,1008750.0,54.5423,54.6329,54.5423,54.5786,1008750.0
2022-02-16 09:30:00,60.19,60.26,60.13,60.19,561915.0,54.5514,54.6148,54.497,54.5514,561915.0
2022-02-16 09:40:00,60.18,60.33,60.15,60.3,297652.0,54.5423,54.6783,54.5151,54.6511,297652.0
2022-02-16 09:50:00,60.3,60.31,60.16,60.27,363657.0,54.6511,54.6601,54.5242,54.6239,363657.0
2022-02-16 10:00:00,60.26,60.36,60.23,60.3,269498.0,54.6148,54.7055,54.5876,54.6511,269498.0
2022-02-16 10:10:00,60.3,60.35,60.25,60.28,621910.0,54.6511,54.6964,54.6058,54.6329,621910.0
2022-02-16 10:20:00,60.28,60.34,60.26,60.33,849996.0,54.6329,54.6873,54.6148,54.6783,849996.0
2022-02-16 10:30:00,60.32,60.36,60.3,60.33,822015.0,54.6692,54.7055,54.6511,54.6783,822015.0
2022-02-16 10:40:00,60.33,60.37,60.3,60.34,828089.0,54.6783,54.7145,54.6511,54.6873,828089.0
2022-02-16 10:50:00,60.33,60.4,60.33,60.36,1071383.0,54.6783,54.7417,54.6783,54.7055,1071383.0
2022-02-16 11:00:00,60.36,60.43,60.34,60.42,405787.0,54.7055,54.7689,54.6873,54.7598,405787.0
2022-02-16 11:10:00,60.42,60.42,60.36,60.37,281705.0,54.7598,54.7598,54.7055,54.7145,281705.0
2022-02-16 11:20:00,60.37,60.45,60.36,60.43,200321.0,54.7145,54.787,54.7055,54.7689,200321.0
2022-02-16 11:30:00,60.43,60.46,60.41,60.41,253409.0,54.7689,54.7961,54.7508,54.7508,253409.0
2022-02-16 11:40:00,60.42,60.43,60.38,60.42,223010.0,54.7598,54.7689,54.7236,54.7598,223010.0
2022-02-16 11:50:00,60.42,60.46,60.4,60.45,189097.0,54.7598,54.7961,54.7417,54.787,189097.0
2022-02-16 12:00:00,60.46,60.49,60.45,60.48,150585.0,54.7961,54.8233,54.787,54.8142,150585.0
2022-02-16 12:10:00,60.48,60.5,60.46,60.48,166601.0,54.8142,54.8323,54.7961,54.8142,166601.0
2022-02-16 12:20:00,60.48,60.5,60.46,60.48,133914.0,54.8142,54.8323,54.7961,54.8142,133914.0
2022-02-16 12:30:00,60.48,60.49,60.35,60.4,165363.0,54.8142,54.8233,54.6964,54.7417,165363.0
2022-02-16 12:40:00,60.4,60.47,60.39,60.47,158104.0,54.7417,54.8051,54.7326,54.8051,158104.0
2022-02-16 12:50:00,60.47,60.48,60.45,60.47,154533.0,54.8051,54.8142,54.787,54.8051,154533.0
2022-02-16 13:00:00,60.47,60.51,60.44,60.5,205282.0,54.8051,54.8414,54.778,54.8323,205282.0
2022-02-16 13:10:00,60.51,60.54,60.49,60.52,184867.0,54.8414,54.8686,54.8233,54.8505,184867.0
2022-02-16 13:20:00,60.53,60.56,60.51,60.54,126250.0,54.8595,54.8867,54.8414,54.8686,126250.0
2022-02-16 13:30:00,60.54,60.54,60.51,60.54,441644.0,54.8686,54.8686,54.8414,54.8686,441644.0
2022-02-16 13:40:00,60.53,60.55,60.49,60.55,768885.0,54.8595,54.8777,54.8233,54.8777,768885.0
2022-02-16 13:50:00,60.55,60.62,60.54,60.62,370430.0,54.8777,54.9411,54.8686,54.9411,370430.0
2022-02-16 14:00:00,60.62,60.84,60.5,60.75,1109725.0,54.9411,55.1405,54.8323,55.0589,1109725.0
2022-02-16 14:10:00,60.75,60.77,60.62,60.74,625692.0,55.0589,55.077,54.9411,55.0499,625692.0
2022-02-16 14:20:00,60.75,60.89,60.73,60.89,385736.0,55.0589,55.1858,55.0408,55.1858,385736.0
2022-02-16 14:30:00,60.9,60.95,60.78,60.81,375899.0,55.1949,55.2402,55.0861,55.1133,375899.0
2022-02-16 14:40:00,60.8,60.81,60.71,60.75,157405.0,55.1042,55.1133,55.0227,55.0589,157405.0
2022-02-16 14:50:00,60.76,60.82,60.73,60.81,180880.0,55.068,55.1224,55.0408,55.1133,180880.0
2022-02-16 15:00:00,60.82,60.92,60.82,60.88,299770.0,55.1224,55.213,55.1224,55.1767,299770.0
2022-02-16 15:10:00,60.89,60.9,60.81,60.86,296637.0,55.1858,55.1949,55.1133,55.1586,296637.0
2022-02-16 15:20:00,60.86,60.87,60.8,60.83,258001.0,55.1586,55.1677,55.1042,55.1314,258001.0
2022-02-16 15:30:00,60.84,60.84,60.75,60.82,348979.0,55.1405,55.1405,55.0589,55.1224,348979.0
2022-02-16 15:40:00,60.82,60.82,60.76,60.8,324592.0,55.1224,55.1224,55.068,55.1042,324592.0
2022-02-16 15:50:00,60.8,60.84,60.7,60.72,759343.0,55.1042,55.1405,55.0136,55.0317,759343.0
2022-02-17 09:30:00,60.4,60.49,60.33,60.46,798534.0,54.7417,54.8233,54.6783,54.7961,798534.0
2022-02-17 09:40:00,60.47,60.52,60.39,60.42,443854.0,54.8051,54.8505,54.7326,54.7598,443854.0
2022-02-17 09:50:00,60.41,60.43,60.23,60.3,374919.0,54.7508,54.7689,54.5876,54.6511,374919.0
2022-02-17 10:00:00,60.29,60.44,60.24,60.39,748150.0,54.642,54.778,54.5967,54.7326,748150.0
2022-02-17 10:10:00,60.4,60.43,60.34,60.34,224073.0,54.7417,54.7689,54.6873,54.6873,224073.0
2022-02-17 10:20:00,60.33,60.33,60.21,60.27,276473.0,54.6783,54.6783,54.5695,54.6239,276473.0
2022-02-17 10:30:00,60.27,60.36,60.25,60.29,241965.0,54.6239,54.7055,54.6058,54.642,241965.0
2022-02-17 10:40:00,60.28,60.31,60.18,60.21,672186.0,54.6329,54.6601,54.5423,54.5695,672186.0
2022-02-17 10:50:00,60.21,60.36,60.19,60.36,181241.0,54.5695,54.7055,54.5514,54.7055,181241.0
2022-02-17 11:00:00,60.36,60.4,60.24,60.37,282764.0,54.7055,54.7417,54.5967,54.7145,282764.0
2022-02-17 11:10:00,60.37,60.44,60.35,60.41,116290.0,54.7145,54.778,54.6964,54.7508,116290.0
2022-02-17 11:20:00,60.41,60.44,60.38,60.44,106078.0,54.7508,54.778,54.7236,54.778,106078.0
2022-02-17 11:30:00,60.44,60.45,60.38,60.38,168457.0,54.778,54.787,54.7236,54.7236,168457.0
2022-02-17 11:40:00,60.39,60.4,60.34,60.37,121721.0,54.7326,54.7417,54.6873,54.7145,121721.0
2022-02-17 11:50:00,60.37,60.37,60.29,60.29,100339.0,54.7145,54.7145,54.642,54.642,100339.0
2022-02-17 12:00:00,60.29,60.35,60.25,60.29,331725.0,54.642,54.6964,54.6058,54.642,331725.0
2022-02-17 12:10:00,60.29,60.32,60.26,60.3,86812.0,54.642,54.6692,54.6148,54.6511,86812.0
2022-02-17 12:20:00,60.31,60.37,60.3,60.34,85860.0,54.6601,54.7145,54.6511,54.6873,85860.0
2022-02-17 12:30:00,60.34,60.37,60.32,60.34,90106.0,54.6873,54.7145,54.6692,54.6873,90106.0
2022-02-17 12:40:00,60.34,60.37,60.31,60.33,94182.0,54.6873,54.7145,54.6601,54.6783,94182.0
2022-02-17 12:50:00,60.33,60.37,60.32,60.35,425491.0,54.6783,54.7145,54.6692,54.6964,425491.0
2022-02-17 13:00:00,60.35,60.36,60.29,60.35,128116.0,54.6964,54.7055,54.642,54.6964,128116.0
2022-02-17 13:10:00,60.35,60.35,60.25,60.29,112438.0,54.6964,54.6964,54.6058,54.642,112438.0
2022-02-17 13:20:00,60.29,60.29,60.24,60.27,85798.0,54.642,54.642,54.5967,54.6239,85798.0
2022-02-17 13:30:00,60.26,60.31,60.25,60.26,105206.0,54.6148,54.6601,54.6058,54.6148,105206.0
2022-02-17 13:40:00,60.26,60.26,60.22,60.24,264206.0,54.6148,54.6148,54.5786,54.5967,264206.0
2022-02-17 13:50:00,60.24,60.28,60.23,60.26,89507.0,54.5967,54.6329,54.5876,54.6148,89507.0
2022-02-17 14:00:00,60.26,60.27,60.23,60.24,362323.0,54.6148,54.6239,54.5876,54.5967,362323.0
2022-02-17 14:10:00,60.23,60.28,60.21,60.26,267093.0,54.5876,54.6329,54.5695,54.6148,267093.0
2022-02-17 14:20:00,60.26,60.27,60.2,60.24,111014.0,54.6148,54.6239,54.5604,54.5967,111014.0
2022-02-17 14:30:00,60.25,60.26,60.17,60.19,294438.0,54.6058,54.6148,54.5333,54.5514,294438.0
2022-02-17 14:40:00,60.19,60.22,60.13,60.19,128175.0,54.5514,54.5786,54.497,54.5514,128175.0
2022-02-17 14:50:00,60.18,60.18,60.08,60.09,113217.0,54.5423,54.5423,54.4517,54.4607,113217.0
2022-02-17 15:00:00,60.09,60.09,59.92,59.92,351790.0,54.4607,54.4607,54.3067,54.3067,351790.0
2022-02-17 15:10:00,59.93,59.96,59.88,59.94,313092.0,54.3157,54.3429,54.2704,54.3248,313092.0
2022-02-17 15:20:00,59.94,60.01,59.93,59.98,340344.0,54.3248,54.3882,54.3157,54.3611,340344.0
2022-02-17 15:30:00,59.98,60.06,59.95,60.04,383428.0,54.3611,54.4336,54.3339,54.4154,383428.0
2022-02-17 15:40:00,60.05,60.11,60.01,60.07,331406.0,54.4245,54.4789,54.3882,54.4426,331406.0
2022-02-17 15:50:00,60.08,60.08,59.94,60.01,819286.0,54.4517,54.4517,54.3248,54.3882,819286.0
2022-02-18 09:30:00,59.86,59.86,59.5,59.63,725433.0,54.2523,54.2523,53.926,54.0438,725433.0
2022-02-18 09:40:00,59.63,59.76,59.48,59.75,612973.0,54.0438,54.1617,53.9079,54.1526,612973.0
2022-02-18 09:50:00,59.75,59.86,59.74,59.77,357986.0,54.1526,54.2523,54.1435,54.1707,357986.0
2022-02-18 10:00:00,59.76,59.79,59.67,59.7,411562.0,54.1617,54.1889,54.0801,54.1073,411562.0
2022-02-18 10:10:00,59.71,59.82,59.65,59.69,427210.0,54.1163,54.216,54.062,54.0982,427210.0
2022-02-18 10:20:00,59.69,59.74,59.62,59.64,408498.0,54.0982,54.1435,54.0348,54.0529,408498.0
2022-02-18 10:30:00,59.64,59.66,59.55,59.6,408365.0,54.0529,54.071,53.9713,54.0167,408365.0
2022-02-18 10:40:00,59.61,59.64,59.54,59.58,546510.0,54.0257,54.0529,53.9623,53.9985,546510.0
2022-02-18 10:50:00,59.58,59.62,59.54,59.55,420710.0,53.9985,54.0348,53.9623,53.9713,420710.0
2022-02-18 11:00:00,59.56,59.57,59.38,59.39,703208.0,53.9804,53.9895,53.8173,53.8263,703208.0
2022-02-18 11:10:00,59.39,59.53,59.36,59.53,270127.0,53.8263,53.9532,53.7991,53.9532,270127.0
2022-02-18 11:20:00,59.53,59.59,59.51,59.52,146108.0,53.9532,54.0076,53.9351,53.9441,146108.0
2022-02-18 11:30:00,59.52,59.58,59.46,59.56,203660.0,53.9441,53.9985,53.8898,53.9804,203660.0
2022-02-18 11:40:00,59.56,59.6,59.5,59.5,214452.0,53.9804,54.0167,53.926,53.926,214452.0
2022-02-18 11:50:00,59.52,59.52,59.41,59.44,207554.0,53.9441,53.9441,53.8445,53.8716,207554.0
2022-02-18 12:00:00,59.43,59.55,59.42,59.55,135467.0,53.8626,53.9713,53.8535,53.9713,135467.0
2022-02-18 12:10:00,59.55,59.61,59.51,59.57,302704.0,53.9713,54.0257,53.9351,53.9895,302704.0
2022-02-18 12:20:00,59.57,59.6,59.52,59.54,178515.0,53.9895,54.0167,53.9441,53.9623,178515.0
2022-02-18 12:30:00,59.53,59.58,59.43,59.45,582921.0,53.9532,53.9985,53.8626,53.8807,582921.0
2022-02-18 12:40:00,59.45,59.53,59.42,59.44,177844.0,53.8807,53.9532,53.8535,53.8716,177844.0
2022-02-18 12:50:00,59.43,59.49,59.42,59.42,103463.0,53.8626,53.917,53.8535,53.8535,103463.0
2022-02-18 13:00:00,59.43,59.47,59.39,59.45,141010.0,53.8626,53.8988,53.8263,53.8807,141010.0
2022-02-18 13:10:00,59.46,59.46,59.38,59.41,132379.0,53.8898,53.8898,53.8173,53.8445,132379.0
2022-02-18 13:20:00,59.42,59.52,59.41,59.48,135654.0,53.8535,53.9441,53.8445,53.9079,135654.0
2022-02-18 13:30:00,59.48,59.56,59.47,59.55,107819.0,53.9079,53.9804,53.8988,53.9713,107819.0
2022-02-18 13:40:00,59.55,59.59,59.51,59.58,53102.0,53.9713,54.0076,53.9351,53.9985,53102.0
2022-02-18 13:50:00,59.58,59.62,59.57,59.58,149250.0,53.9985,54.0348,53.9895,53.9985,149250.0
2022-02-18 14:00:00,59.57,59.62,59.55,59.57,152786.0,53.9895,54.0348,53.9713,53.9895,152786.0
2022-02-18 14:10:00,59.57,59.65,59.55,59.63,127617.0,53.9895,54.062,53.9713,54.0438,127617.0
2022-02-18 14:20:00,59.63,59.74,59.63,59.72,204111.0,54.0438,54.1435,54.0438,54.1254,204111.0
2022-02-18 14:30:00,59.73,59.83,59.67,59.67,349275.0,54.1345,54.2251,54.0801,54.0801,349275.0
2022-02-18 14:40:00,59.69,59.69,59.59,59.59,290750.0,54.0982,54.0982,54.0076,54.0076,290750.0
2022-02-18 14:50:00,59.58,59.72,59.57,59.71,263101.0,53.9985,54.1254,53.9895,54.1163,263101.0
2022-02-18 15:00:00,59.71,59.77,59.61,59.65,244550.0,54.1163,54.1707,54.0257,54.062,244550.0
2022-02-18 15:10:00,59.66,59.7,59.55,59.56,275553.0,54.071,54.1073,53.9713,53.9804,275553.0
2022-02-18 15:20:00,59.56,59.58,59.51,59.52,264582.0,53.9804,53.9985,53.9351,53.9441,264582.0
2022-02-18 15:30:00,59.51,59.52,59.42,59.5,356562.0,53.9351,53.9441,53.8535,53.926,356562.0
2022-02-18 15:40:00,59.51,59.64,59.5,59.58,814606.0,53.9351,54.0529,53.926,53.9985,814606.0
2022-02-18 15:50:00,59.58,59.58,59.45,59.5,880275.0,53.9985,53.9985,53.8807,53.926,880275.0
2022-02-22 09:30:00,58.64,58.83,58.64,58.71,659153.0,53.1466,53.3188,53.1466,53.21,659153.0
2022-02-22 09:40:00,58.71,58.92,58.68,58.91,406359.0,53.21,53.4004,53.1828,53.3913,406359.0
2022-02-22 09:50:00,58.91,59.0,58.86,58.9,542208.0,53.3913,53.4729,53.346,53.3822,542208.0
2022-02-22 10:00:00,58.9,58.91,58.75,58.85,445862.0,53.3822,53.3913,53.2463,53.3369,445862.0
2022-02-22 10:10:00,58.84,58.97,58.78,58.94,351461.0,53.3278,53.4457,53.2735,53.4185,351461.0
2022-02-22 10:20:00,58.93,59.02,58.91,59.01,320189.0,53.4094,53.491,53.3913,53.4819,320189.0
2022-02-22 10:30:00,59.01,59.01,58.85,58.86,365324.0,53.4819,53.4819,53.3369,53.346,365324.0
2022-02-22 10:40:00,58.86,58.88,58.8,58.86,433520.0,53.346,53.3641,53.2916,53.346,433520.0
2022-02-22 10:50:00,58.86,58.86,58.75,58.77,282809.0,53.346,53.346,53.2463,53.2644,282809.0
2022-02-22 11:00:00,58.76,58.8,58.69,58.7,211831.0,53.2553,53.2916,53.1919,53.201,211831.0
2022-02-22 11:10:00,58.7,58.73,58.61,58.62,179680.0,53.201,53.2282,53.1194,53.1285,179680.0
2022-02-22 11:20:00,58.63,58.72,58.6,58.66,519778.0,53.1375,53.2191,53.1103,53.1647,519778.0
2022-02-22 11:30:00,58.66,58.72,58.64,58.71,188364.0,53.1647,53.2191,53.1466,53.21,188364.0
2022-02-22 11:40:00,58.71,58.77,58.7,58.74,182945.0,53.21,53.2644,53.201,53.2372,182945.0
2022-02-22 11:50:00,58.74,58.79,58.59,58.66,162389.0,53.2372,53.2825,53.1013,53.1647,162389.0
2022-02-22 12:00:00,58.66,58.7,58.63,58.69,157414.0,53.1647,53.201,53.1375,53.1919,157414.0
2022-02-22 12:10:00,58.69,58.69,58.57,58.57,144854.0,53.1919,53.1919,53.0831,53.0831,144854.0
2022-02-22 12:20:00,58.57,58.63,58.56,58.61,132445.0,53.0831,53.1375,53.0741,53.1194,132445.0
2022-02-22 12:30:00,58.6,58.62,58.56,58.6,185997.0,53.1103,53.1285,53.0741,53.1103,185997.0
2022-02-22 12:40:00,58.59,58.61,58.5,58.51,155184.0,53.1013,53.1194,53.0197,53.0288,155184.0
2022-02-22 12:50:00,58.52,58.55,58.5,58.52,200153.0,53.0378,53.065,53.0197,53.0378,200153.0
2022-02-22 13:00:00,58.53,58.56,58.47,58.55,200591.0,53.0469,53.0741,52.9925,53.065,200591.0
2022-02-22 13:10:00,58.55,58.63,58.45,58.46,281854.0,53.065,53.1375,52.9744,52.9834,281854.0
2022-02-22 13:20:00,58.45,58.53,58.45,58.51,134458.0,52.9744,53.0469,52.9744,53.0288,134458.0
2022-02-22 13:30:00,58.51,58.55,58.48,58.48,161423.0,53.0288,53.065,53.0016,53.0016,161423.0
2022-02-22 13:40:00,58.49,58.52,58.38,58.4,151287.0,53.0106,53.0378,52.9109,52.9291,151287.0
2022-02-22 13:50:00,58.39,58.4,58.33,58.4,143332.0,52.92,52.9291,52.8656,52.9291,143332.0
2022-02-22 14:00:00,58.39,58.39,58.3,58.3,214189.0,52.92,52.92,52.8384,52.8384,214189.0
2022-02-22 14:10:00,58.3,58.4,58.27,58.39,240506.0,52.8384,52.9291,52.8112,52.92,240506.0
2022-02-22 14:20:00,58.39,58.53,58.3,58.49,770294.0,52.92,53.0469,52.8384,53.0106,770294.0
2022-02-22 14:30:00,58.49,58.69,58.45,58.63,466639.0,53.0106,53.1919,52.9744,53.1375,466639.0
2022-02-22 14:40:00,58.63,58.71,58.5,58.7,320816.0,53.1375,53.21,53.0197,53.201,320816.0
2022-02-22 14:50:00,58.7,58.86,58.7,58.78,421560.0,53.201,53.346,53.201,53.2735,421560.0
2022-02-22 15:00:00,58.79,58.93,58.77,58.81,502528.0,53.2825,53.4094,53.2644,53.3007,502528.0
2022-02-22 15:10:00,58.81,58.9,58.8,58.83,462352.0,53.3007,53.3822,53.2916,53.3188,462352.0
2022-02-22 15:20:00,58.82,58.86,58.73,58.78,476662.0,53.3097,53.346,53.2282,53.2735,476662.0
2022-02-22 15:30:00,58.78,58.78,58.69,58.76,465445.0,53.2735,53.2735,53.1919,53.2553,465445.0
2022-02-22 15:40:00,58.76,58.77,58.62,58.65,743124.0,53.2553,53.2644,53.1285,53.1556,743124.0
2022-02-22 15:50:00,58.64,58.65,58.51,58.65,1043307.0,53.1466,53.1556,53.0288,53.1556,1043307.0
2022-02-23 09:30:00,58.97,58.98,58.84,58.89,548876.0,53.4457,53.4547,53.3278,53.3732,548876.0
2022-02-23 09:40:00,58.9,58.92,58.79,58.8,484965.0,53.3822,53.4004,53.2825,53.2916,484965.0
2022-02-23 09:50:00,58.8,58.8,58.65,58.66,964174.0,53.2916,53.2916,53.1556,53.1647,964174.0
2022-02-23 10:00:00,58.66,58.66,58.53,58.57,392238.0,53.1647,53.1647,53.0469,53.0831,392238.0
2022-02-23 10:10:00,58.57,58.6,58.47,58.51,367447.0,53.0831,53.1103,52.9925,53.0288,367447.0
2022-02-23 10:20:00,58.51,58.58,58.39,58.42,451601.0,53.0288,53.0922,52.92,52.9472,451601.0
2022-02-23 10:30:00,58.42,58.57,58.39,58.54,619588.0,52.9472,53.0831,52.92,53.056,619588.0
2022-02-23 10:40:00,58.54,58.54,58.4,58.41,344406.0,53.056,53.056,52.9291,52.9381,344406.0
2022-02-23 10:50:00,58.4,58.45,58.35,58.4,365472.0,52.9291,52.9744,52.8838,52.9291,365472.0
2022-02-23 11:00:00,58.39,58.42,58.26,58.29,517177.0,52.92,52.9472,52.8022,52.8294,517177.0
2022-02-23 11:10:00,58.29,58.33,58.26,58.31,273967.0,52.8294,52.8656,52.8022,52.8475,273967.0
2022-02-23 11:20:00,58.31,58.39,58.29,58.36,331078.0,52.8475,52.92,52.8294,52.8928,331078.0
2022-02-23 11:30:00,58.36,58.48,58.32,58.44,354289.0,52.8928,53.0016,52.8566,52.9653,354289.0
2022-02-23 11:40:00,58.44,58.49,58.39,58.47,422512.0,52.9653,53.0106,52.92,52.9925,422512.0
2022-02-23 11:50:00,58.46,58.53,58.44,58.48,235074.0,52.9834,53.0469,52.9653,53.0016,235074.0
2022-02-23 12:00:00,58.47,58.51,58.43,58.5,229931.0,52.9925,53.0288,52.9563,53.0197,229931.0
2022-02-23 12:10:00,58.5,58.58,58.47,58.57,240117.0,53.0197,53.0922,52.9925,53.0831,240117.0
2022-02-23 12:20:00,58.56,58.6,58.55,58.58,171409.0,53.0741,53.1103,53.065,53.0922,171409.0
2022-02-23 12:30:00,58.59,58.61,58.5,58.51,144870.0,53.1013,53.1194,53.0197,53.0288,144870.0
2022-02-23 12:40:00,58.51,58.56,58.49,58.49,116378.0,53.0288,53.0741,53.0106,53.0106,116378.0
2022-02-23 12:50:00,58.5,58.51,58.4,58.42,177638.0,53.0197,53.0288,52.9291,52.9472,177638.0
2022-02-23 13:00:00,58.42,58.42,58.34,58.36,115372.0,52.9472,52.9472,52.8747,52.8928,115372.0
2022-02-23 13:10:00,58.36,58.37,58.24,58.3,212073.0,52.8928,52.9019,52.7841,52.8384,212073.0
2022-02-23 13:20:00,58.29,58.31,58.21,58.23,160044.0,52.8294,52.8475,52.7569,52.775,160044.0
2022-02-23 13:30:00,58.23,58.3,58.2,58.3,228053.0,52.775,52.8384,52.7478,52.8384,228053.0
2022-02-23 13:40:00,58.3,58.36,58.26,58.36,224143.0,52.8384,52.8928,52.8022,52.8928,224143.0
2022-02-23 13:50:00,58.35,58.35,58.25,58.29,207098.0,52.8838,52.8838,52.7931,52.8294,207098.0
2022-02-23 14:00:00,58.29,58.33,58.23,58.27,441442.0,52.8294,52.8656,52.775,52.8112,441442.0
2022-02-23 14:10:00,58.28,58.31,58.21,58.25,285723.0,52.8203,52.8475,52.7569,52.7931,285723.0
2022-02-23 14:20:00,58.25,58.26,58.13,58.14,446202.0,52.7931,52.8022,52.6844,52.6934,446202.0
2022-02-23 14:30:00,58.15,58.17,58.1,58.12,288380.0,52.7025,52.7206,52.6572,52.6753,288380.0
2022-02-23 14:40:00,58.12,58.14,58.03,58.11,327455.0,52.6753,52.6934,52.5937,52.6662,327455.0
2022-02-23 14:50:00,58.1,58.14,58.08,58.09,306575.0,52.6572,52.6934,52.639,52.6481,306575.0
2022-02-23 15:00:00,58.08,58.11,58.01,58.03,435808.0,52.639,52.6662,52.5756,52.5937,435808.0
2022-02-23 15:10:00,58.03,58.13,58.01,58.06,595592.0,52.5937,52.6844,52.5756,52.6209,595592.0
2022-02-23 15:20:00,58.07,58.15,58.05,58.12,463980.0,52.63,52.7025,52.6119,52.6753,463980.0
2022-02-23 15:30:00,58.13,58.14,58.03,58.04,489240.0,52.6844,52.6934,52.5937,52.6028,489240.0
2022-02-23 15:40:00,58.03,58.07,57.96,57.97,1340505.0,52.5937,52.63,52.5303,52.5394,1340505.0
2022-02-23 15:50:00,57.97,58.06,57.93,58.05,1105840.0,52.5394,52.6209,52.5031,52.6119,1105840.0
2022-02-24 09:30:00,55.17,55.56,55.12,55.56,1041637.0,50.0017,50.3551,49.9563,50.3551,1041637.0
2022-02-24 09:40:00,55.57,55.57,55.28,55.47,841982.0,50.3642,50.3642,50.1014,50.2736,841982.0
2022-02-24 09:50:00,55.48,55.62,55.45,55.56,623987.0,50.2826,50.4095,50.2554,50.3551,623987.0
2022-02-24 10:00:00,55.57,55.57,55.29,55.42,808934.0,50.3642,50.3642,50.1104,50.2282,808934.0
2022-02-24 10:10:00,55.42,55.57,55.39,55.56,862033.0,50.2282,50.3642,50.201,50.3551,862033.0
2022-02-24 10:20:00,55.57,55.68,55.33,55.38,485042.0,50.3642,50.4639,50.1467,50.192,485042.0
2022-02-24 10:30:00,55.37,55.4,55.22,55.29,686465.0,50.1829,50.2101,50.047,50.1104,686465.0
2022-02-24 10:40:00,55.28,55.34,55.17,55.3,550527.0,50.1014,50.1557,50.0017,50.1195,550527.0
2022-02-24 10:50:00,55.29,55.36,55.21,55.31,444746.0,50.1104,50.1739,50.0379,50.1285,444746.0
2022-02-24 11:00:00,55.32,55.48,55.27,55.48,495680.0,50.1376,50.2826,50.0923,50.2826,495680.0
2022-02-24 11:10:00,55.49,55.61,55.43,55.6,665689.0,50.2917,50.4004,50.2373,50.3914,665689.0
2022-02-24 11:20:00,55.61,55.63,55.49,55.52,767964.0,50.4004,50.4186,50.2917,50.3189,767964.0
2022-02-24 11:30:00,55.52,55.62,55.47,55.62,1216792.0,50.3189,50.4095,50.2736,50.4095,1216792.0
2022-02-24 11:40:00,55.61,55.61,55.45,55.53,791622.0,50.4004,50.4004,50.2554,50.3279,791622.0
2022-02-24 11:50:00,55.53,55.63,55.5,55.63,1627920.0,50.3279,50.4186,50.3007,50.4186,1627920.0
2022-02-24 12:00:00,55.62,55.67,55.57,55.57,738937.0,50.4095,50.4548,50.3642,50.3642,738937.0
2022-02-24 12:10:00,55.58,55.6,55.47,55.48,1550395.0,50.3732,50.3914,50.2736,50.2826,1550395.0
2022-02-24 12:20:00,55.49,55.5,55.35,55.45,735968.0,50.2917,50.3007,50.1648,50.2554,735968.0
2022-02-24 12:30:00,55.44,55.58,55.38,55.57,735545.0,50.2464,50.3732,50.192,50.3642,735545.0
2022-02-24 12:40:00,55.58,55.62,55.52,55.53,848468.0,50.3732,50.4095,50.3189,50.3279,848468.0
2022-02-24 12:50:00,55.52,55.59,55.51,55.51,612897.0,50.3189,50.3823,50.3098,50.3098,612897.0
2022-02-24 13:00:00,55.52,55.65,55.44,55.64,1006316.0,50.3189,50.4367,50.2464,50.4276,1006316.0
2022-02-24 13:10:00,55.64,55.73,55.59,55.69,751168.0,50.4276,50.5092,50.3823,50.4729,751168.0
2022-02-24 13:20:00,55.68,55.7,55.57,55.59,552910.0,50.4639,50.482,50.3642,50.3823,552910.0
2022-02-24 13:30:00,55.59,55.83,55.58,55.83,555626.0,50.3823,50.5998,50.3732,50.5998,555626.0
2022-02-24 13:40:00,55.82,56.01,55.72,56.01,665031.0,50.5908,50.763,50.5001,50.763,665031.0
2022-02-24 13:50:00,56.0,56.09,55.9,55.94,734663.0,50.7539,50.8355,50.6633,50.6995,734663.0
2022-02-24 14:00:00,55.94,56.06,55.88,55.96,998580.0,50.6995,50.8083,50.6451,50.7176,998580.0
2022-02-24 14:10:00,55.96,56.18,55.95,56.11,1055362.0,50.7176,50.917,50.7086,50.8536,1055362.0
2022-02-24 14:20:00,56.12,56.16,56.06,56.16,613414.0,50.8627,50.8989,50.8083,50.8989,613414.0
2022-02-24 14:30:00,56.16,56.53,56.13,56.53,847407.0,50.8989,51.2343,50.8717,51.2343,847407.0
2022-02-24 14:40:00,56.53,56.55,56.43,56.55,510508.0,51.2343,51.2524,51.1436,51.2524,510508.0
2022-02-24 14:50:00,56.54,56.59,56.48,56.51,644504.0,51.2433,51.2886,51.1889,51.2161,644504.0
2022-02-24 15:00:00,56.51,56.68,56.47,56.61,582379.0,51.2161,51.3702,51.1799,51.3068,582379.0
2022-02-24 15:10:00,56.61,56.68,56.59,56.65,461404.0,51.3068,51.3702,51.2886,51.343,461404.0
2022-02-24 15:20:00,56.65,56.7,56.57,56.6,445484.0,51.343,51.3883,51.2705,51.2977,445484.0
2022-02-24 15:30:00,56.59,56.86,56.59,56.84,877637.0,51.2886,51.5333,51.2886,51.5152,877637.0
2022-02-24 15:40:00,56.85,56.87,56.67,56.69,682737.0,51.5243,51.5424,51.3611,51.3793,682737.0
2022-02-24 15:50:00,56.69,56.91,56.69,56.91,1252251.0,51.3793,51.5787,51.3793,51.5787,1252251.0
2022-02-25 09:30:00,57.14,57.39,57.14,57.24,1381191.0,51.7871,52.0137,51.7871,51.8777,1381191.0
2022-02-25 09:40:00,57.24,57.29,57.1,57.28,738690.0,51.8777,51.9231,51.7509,51.914,738690.0
2022-02-25 09:50:00,57.27,57.32,57.02,57.02,572897.0,51.9049,51.9502,51.6783,51.6783,572897.0
2022-02-25 10:00:00,57.03,57.07,56.89,57.06,947781.0,51.6874,51.7237,51.5605,51.7146,947781.0
2022-02-25 10:10:00,57.06,57.13,56.97,57.1,962728.0,51.7146,51.778,51.633,51.7509,962728.0
2022-02-25 10:20:00,57.09,57.25,57.08,57.22,614590.0,51.7418,51.8868,51.7327,51.8596,614590.0
2022-02-25 10:30:00,57.22,57.27,57.16,57.19,496054.0,51.8596,51.9049,51.8052,51.8324,496054.0
2022-02-25 10:40:00,57.2,57.41,57.2,57.37,479212.0,51.8415,52.0318,51.8415,51.9956,479212.0
2022-02-25 10:50:00,57.36,57.41,57.31,57.34,1100114.0,51.9865,52.0318,51.9412,51.9684,1100114.0
2022-02-25 11:00:00,57.34,57.36,57.24,57.34,396397.0,51.9684,51.9865,51.8777,51.9684,396397.0
2022-02-25 11:10:00,57.34,57.46,57.32,57.46,454050.0,51.9684,52.0771,51.9502,52.0771,454050.0
2022-02-25 11:20:00,57.46,57.49,57.38,57.4,287652.0,52.0771,52.1043,52.0046,52.0227,287652.0
2022-02-25 11:30:00,57.4,57.41,57.34,57.4,364228.0,52.0227,52.0318,51.9684,52.0227,364228.0
2022-02-25 11:40:00,57.39,57.45,57.35,57.45,436618.0,52.0137,52.0681,51.9774,52.0681,436618.0
2022-02-25 11:50:00,57.45,57.5,57.42,57.5,195146.0,52.0681,52.1134,52.0409,52.1134,195146.0
2022-02-25 12:00:00,57.51,57.53,57.46,57.47,446434.0,52.1224,52.1406,52.0771,52.0862,446434.0
2022-02-25 12:10:00,57.47,57.52,57.44,57.5,390132.0,52.0862,52.1315,52.059,52.1134,390132.0
2022-02-25 12:20:00,57.5,57.51,57.46,57.5,198459.0,52.1134,52.1224,52.0771,52.1134,198459.0
2022-02-25 12:30:00,57.5,57.53,57.49,57.52,219829.0,52.1134,52.1406,52.1043,52.1315,219829.0
2022-02-25 12:40:00,57.52,57.55,57.48,57.49,131584.0,52.1315,52.1587,52.0953,52.1043,131584.0
2022-02-25 12:50:00,57.48,57.49,57.36,57.41,684109.0,52.0953,52.1043,51.9865,52.0318,684109.0
2022-02-25 13:00:00,57.41,57.46,57.39,57.4,198033.0,52.0318,52.0771,52.0137,52.0227,198033.0
2022-02-25 13:10:00,57.4,57.43,57.33,57.43,273117.0,52.0227,52.0499,51.9593,52.0499,273117.0
2022-02-25 13:20:00,57.43,57.49,57.39,57.48,202870.0,52.0499,52.1043,52.0137,52.0953,202870.0
2022-02-25 13:30:00,57.49,57.54,57.46,57.5,127273.0,52.1043,52.1496,52.0771,52.1134,127273.0
2022-02-25 13:40:00,57.51,57.56,57.5,57.54,297577.0,52.1224,52.1678,52.1134,52.1496,297577.0
2022-02-25 13:50:00,57.55,57.56,57.44,57.51,684760.0,52.1587,52.1678,52.059,52.1224,684760.0
2022-02-25 14:00:00,57.51,57.55,57.45,57.5,439380.0,52.1224,52.1587,52.0681,52.1134,439380.0
2022-02-25 14:10:00,57.51,57.54,57.47,57.52,322465.0,52.1224,52.1496,52.0862,52.1315,322465.0
2022-02-25 14:20:00,57.52,57.63,57.51,57.6,487594.0,52.1315,52.2312,52.1224,52.204,487594.0
2022-02-25 14:30:00,57.61,57.64,57.55,57.61,941931.0,52.2131,52.2403,52.1587,52.2131,941931.0
2022-02-25 14:40:00,57.6,57.64,57.55,57.59,275499.0,52.204,52.2403,52.1587,52.1949,275499.0
2022-02-25 14:50:00,57.58,57.65,57.53,57.61,261838.0,52.1859,52.2493,52.1406,52.2131,261838.0
2022-02-25 15:00:00,57.62,57.64,57.56,57.63,217337.0,52.2221,52.2403,52.1678,52.2312,217337.0
2022-02-25 15:10:00,57.64,57.7,57.59,57.7,300519.0,52.2403,52.2946,52.1949,52.2946,300519.0
2022-02-25 15:20:00,57.7,57.75,57.66,57.66,423245.0,52.2946,52.34,52.2584,52.2584,423245.0
2022-02-25 15:30:00,57.67,57.73,57.67,57.73,508863.0,52.2675,52.3218,52.2675,52.3218,508863.0
2022-02-25 15:40:00,57.73,57.81,57.71,57.78,760294.0,52.3218,52.3943,52.3037,52.3671,760294.0
2022-02-25 15:50:00,57.79,57.99,57.78,57.98,2586221.0,52.3762,52.5575,52.3671,52.5484,2586221.0
2022-02-28 09:30:00,56.61,56.7,56.5,56.66,1785785.0,51.3068,51.3883,51.2071,51.3521,1785785.0
2022-02-28 09:40:00,56.64,56.71,56.57,56.63,1031524.0,51.3339,51.3974,51.2705,51.3249,1031524.0
2022-02-28 09:50:00,56.63,56.76,56.55,56.74,1017208.0,51.3249,51.4427,51.2524,51.4246,1017208.0
2022-02-28 10:00:00,56.75,56.78,56.58,56.62,794674.0,51.4336,51.4608,51.2796,51.3158,794674.0
2022-02-28 10:10:00,56.62,56.66,56.56,56.65,684680.0,51.3158,51.3521,51.2614,51.343,684680.0
2022-02-28 10:20:00,56.66,56.81,56.66,56.77,691206.0,51.3521,51.488,51.3521,51.4518,691206.0
2022-02-28 10:30:00,56.76,56.98,56.76,56.98,895156.0,51.4427,51.6421,51.4427,51.6421,895156.0
2022-02-28 10:40:00,56.98,57.07,56.96,56.97,656150.0,51.6421,51.7237,51.624,51.633,656150.0
2022-02-28 10:50:00,56.97,57.1,56.93,57.1,776757.0,51.633,51.7509,51.5968,51.7509,776757.0
2022-02-28 11:00:00,57.09,57.11,57.0,57.02,378650.0,51.7418,51.7599,51.6602,51.6783,378650.0
2022-02-28 11:10:00,57.01,57.08,56.96,57.05,559110.0,51.6693,51.7327,51.624,51.7055,559110.0
2022-02-28 11:20:00,57.05,57.17,57.03,57.1,651676.0,51.7055,51.8143,51.6874,51.7509,651676.0
2022-02-28 11:30:00,57.1,57.18,57.03,57.05,766979.0,51.7509,51.8234,51.6874,51.7055,766979.0
2022-02-28 11:40:00,57.05,57.07,56.99,57.0,374035.0,51.7055,51.7237,51.6512,51.6602,374035.0
2022-02-28 11:50:00,57.0,57.15,56.98,57.13,331291.0,51.6602,51.7962,51.6421,51.778,331291.0
2022-02-28 12:00:00,57.13,57.17,56.97,56.99,577624.0,51.778,51.8143,51.633,51.6512,577624.0
2022-02-28 12:10:00,56.98,56.99,56.87,56.92,401611.0,51.6421,51.6512,51.5424,51.5877,401611.0
2022-02-28 12:20:00,56.91,56.93,56.84,56.88,307414.0,51.5787,51.5968,51.5152,51.5515,307414.0
2022-02-28 12:30:00,56.88,56.9,56.69,56.69,564145.0,51.5515,51.5696,51.3793,51.3793,564145.0
2022-02-28 12:40:00,56.7,56.73,56.62,56.68,341924.0,51.3883,51.4155,51.3158,51.3702,341924.0
2022-02-28 12:50:00,56.68,56.69,56.61,56.67,210224.0,51.3702,51.3793,51.3068,51.3611,210224.0
2022-02-28 13:00:00,56.68,56.77,56.67,56.76,314487.0,51.3702,51.4518,51.3611,51.4427,314487.0
2022-02-28 13:10:00,56.76,56.77,56.63,56.65,322083.0,51.4427,51.4518,51.3249,51.343,322083.0
2022-02-28 13:20:00,56.64,56.76,56.61,56.73,305561.0,51.3339,51.4427,51.3068,51.4155,305561.0
2022-02-28 13:30:00,56.73,56.82,56.7,56.8,361608.0,51.4155,51.4971,51.3883,51.479,361608.0
2022-02-28 13:40:00,56.8,56.84,56.76,56.82,444997.0,51.479,51.5152,51.4427,51.4971,444997.0
2022-02-28 13:50:00,56.82,56.94,56.82,56.94,229099.0,51.4971,51.6058,51.4971,51.6058,229099.0
2022-02-28 14:00:00,56.93,56.93,56.64,56.64,363340.0,51.5968,51.5968,51.3339,51.3339,363340.0
2022-02-28 14:10:00,56.65,56.75,56.62,56.74,253642.0,51.343,51.4336,51.3158,51.4246,253642.0
2022-02-28 14:20:00,56.73,56.75,56.66,56.7,328299.0,51.4155,51.4336,51.3521,51.3883,328299.0
2022-02-28 14:30:00,56.7,56.76,56.66,56.74,310386.0,51.3883,51.4427,51.3521,51.4246,310386.0
2022-02-28 14:40:00,56.74,56.88,56.74,56.87,353487.0,51.4246,51.5515,51.4246,51.5424,353487.0
2022-02-28 14:50:00,56.88,56.99,56.85,56.99,409303.0,51.5515,51.6512,51.5243,51.6512,409303.0
2022-02-28 15:00:00,56.98,57.02,56.91,57.02,388063.0,51.6421,51.6783,51.5787,51.6783,388063.0
2022-02-28 15:10:00,57.01,57.13,56.98,57.1,396981.0,51.6693,51.778,51.6421,51.7509,396981.0
2022-02-28 15:20:00,57.1,57.33,57.09,57.17,786912.0,51.7509,51.9593,51.7418,51.8143,786912.0
2022-02-28 15:30:00,57.17,57.25,57.05,57.07,809458.0,51.8143,51.8868,51.7055,51.7237,809458.0
2022-02-28 15:40:00,57.07,57.3,57.07,57.24,916723.0,51.7237,51.9321,51.7237,51.8777,916723.0
2022-02-28 15:50:00,57.25,57.32,57.18,57.24,2728498.0,51.8868,51.9502,51.8234,51.8777,2728498.0
2022-03-01 09:30:00,56.81,57.2,56.71,57.12,1130177.0,51.488,51.8415,51.3974,51.769,1130177.0
2022-03-01 09:40:00,57.12,57.24,57.07,57.14,470877.0,51.769,51.8777,51.7237,51.7871,470877.0
2022-03-01 09:50:00,57.14,57.24,57.07,57.22,771654.0,51.7871,51.8777,51.7237,51.8596,771654.0
2022-03-01 10:00:00,57.23,57.33,57.02,57.02,632182.0,51.8687,51.9593,51.6783,51.6783,632182.0
2022-03-01 10:10:00,57.02,57.09,56.89,57.01,375179.0,51.6783,51.7418,51.5605,51.6693,375179.0
2022-03-01 10:20:00,57.01,57.1,56.96,57.02,311682.0,51.6693,51.7509,51.624,51.6783,311682.0
2022-03-01 10:30:00,57.03,57.18,57.01,57.04,427617.0,51.6874,51.8234,51.6693,51.6965,427617.0
2022-03-01 10:40:00,57.03,57.04,56.84,56.92,430070.0,51.6874,51.6965,51.5152,51.5877,430070.0
2022-03-01 10:50:00,56.92,56.97,56.88,56.95,376405.0,51.5877,51.633,51.5515,51.6149,376405.0
2022-03-01 11:00:00,56.94,56.98,56.85,56.85,773238.0,51.6058,51.6421,51.5243,51.5243,773238.0
2022-03-01 11:10:00,56.85,56.9,56.79,56.8,278358.0,51.5243,51.5696,51.4699,51.479,278358.0
2022-03-01 11:20:00,56.8,56.89,56.76,56.8,472124.0,51.479,51.5605,51.4427,51.479,472124.0
2022-03-01 11:30:00,56.8,56.81,56.6,56.66,549275.0,51.479,51.488,51.2977,51.3521,549275.0
2022-03-01 11:40:00,56.67,56.74,56.45,56.54,733044.0,51.3611,51.4246,51.1617,51.2433,733044.0
2022-03-01 11:50:00,56.54,56.55,56.38,56.43,461483.0,51.2433,51.2524,51.0983,51.1436,461483.0
2022-03-01 12:00:00,56.42,56.44,56.28,56.28,442892.0,51.1346,51.1527,51.0077,51.0077,442892.0
2022-03-01 12:10:00,56.28,56.42,56.27,56.41,574287.0,51.0077,51.1346,50.9986,51.1255,574287.0
2022-03-01 12:20:00,56.41,56.43,56.29,56.34,412647.0,51.1255,51.1436,51.0167,51.062,412647.0
2022-03-01 12:30:00,56.34,56.36,56.28,56.29,482466.0,51.062,51.0802,51.0077,51.0167,482466.0
2022-03-01 12:40:00,56.29,56.41,56.28,56.4,313915.0,51.0167,51.1255,51.0077,51.1164,313915.0
2022-03-01 12:50:00,56.4,56.43,56.27,56.34,393087.0,51.1164,51.1436,50.9986,51.062,393087.0
2022-03-01 13:00:00,56.33,56.35,56.22,56.25,379613.0,51.053,51.0711,50.9533,50.9805,379613.0
2022-03-01 13:10:00,56.24,56.27,56.18,56.24,362670.0,50.9714,50.9986,50.917,50.9714,362670.0
2022-03-01 13:20:00,56.25,56.31,56.13,56.14,236148.0,50.9805,51.0349,50.8717,50.8808,236148.0
2022-03-01 13:30:00,56.14,56.28,56.13,56.25,364440.0,50.8808,51.0077,50.8717,50.9805,364440.0
2022-03-01 13:40:00,56.26,56.27,56.18,56.18,314603.0,50.9895,50.9986,50.917,50.917,314603.0
2022-03-01 13:50:00,56.19,56.29,56.18,56.26,398708.0,50.9261,51.0167,50.917,50.9895,398708.0
2022-03-01 14:00:00,56.26,56.27,56.19,56.2,505961.0,50.9895,50.9986,50.9261,50.9352,505961.0
2022-03-01 14:10:00,56.19,56.24,56.11,56.24,368241.0,50.9261,50.9714,50.8536,50.9714,368241.0
2022-03-01 14:20:00,56.23,56.28,56.2,56.25,308268.0,50.9624,51.0077,50.9352,50.9805,308268.0
2022-03-01 14:30:00,56.25,56.34,56.22,56.34,375440.0,50.9805,51.062,50.9533,51.062,375440.0
2022-03-01 14:40:00,56.34,56.38,56.29,56.3,548258.0,51.062,51.0983,51.0167,51.0258,548258.0
2022-03-01 14:50:00,56.3,56.3,56.22,56.24,406353.0,51.0258,51.0258,50.9533,50.9714,406353.0
2022-03-01 15:00:00,56.25,56.49,56.24,56.47,822101.0,50.9805,51.198,50.9714,51.1799,822101.0
2022-03-01 15:10:00,56.47,56.47,56.32,56.33,502690.0,51.1799,51.1799,51.0439,51.053,502690.0
2022-03-01 15:20:00,56.33,56.35,56.27,56.28,530652.0,51.053,51.0711,50.9986,51.0077,530652.0
2022-03-01 15:30:00,56.28,56.38,56.22,56.36,509622.0,51.0077,51.0983,50.9533,51.0802,509622.0
2022-03-01 15:40:00,56.36,56.39,56.27,56.32,718947.0,51.0802,51.1074,50.9986,51.0439,718947.0
2022-03-01 15:50:00,56.32,56.46,56.27,56.43,1671226.0,51.0439,51.1708,50.9986,51.1436,1671226.0
2022-03-02 09:30:00,56.62,56.62,56.19,56.22,1070054.0,51.3158,51.3158,50.9261,50.9533,1070054.0
2022-03-02 09:40:00,56.23,56.35,56.21,56.33,381609.0,50.9624,51.0711,50.9442,51.053,381609.0
2022-03-02 09:50:00,56.33,56.36,56.22,56.27,258203.0,51.053,51.0802,50.9533,50.9986,258203.0
2022-03-02 10:00:00,56.28,56.32,56.11,56.14,357927.0,51.0077,51.0439,50.8536,50.8808,357927.0
2022-03-02 10:10:00,56.15,56.18,56.1,56.15,415799.0,50.8898,50.917,50.8445,50.8898,415799.0
2022-03-02 10:20:00,56.15,56.32,56.05,56.27,486142.0,50.8898,51.0439,50.7992,50.9986,486142.0
2022-03-02 10:30:00,56.26,56.32,56.11,56.15,562397.0,50.9895,51.0439,50.8536,50.8898,562397.0
2022-03-02 10:40:00,56.16,56.2,56.04,56.11,498234.0,50.8989,50.9352,50.7902,50.8536,498234.0
2022-03-02 10:50:00,56.12,56.16,56.02,56.08,868000.0,50.8627,50.8989,50.772,50.8264,868000.0
2022-03-02 11:00:00,56.08,56.45,56.04,56.43,574270.0,50.8264,51.1617,50.7902,51.1436,574270.0
2022-03-02 11:10:00,56.43,56.5,56.38,56.46,409245.0,51.1436,51.2071,51.0983,51.1708,409245.0
2022-03-02 11:20:00,56.47,56.6,56.4,56.54,455659.0,51.1799,51.2977,51.1164,51.2433,455659.0
2022-03-02 11:30:00,56.54,56.74,56.53,56.61,425560.0,51.2433,51.4246,51.2343,51.3068,425560.0
2022-03-02 11:40:00,56.61,56.63,56.5,56.55,525410.0,51.3068,51.3249,51.2071,51.2524,525410.0
2022-03-02 11:50:00,56.56,56.67,56.55,56.64,348165.0,51.2614,51.3611,51.2524,51.3339,348165.0
2022-03-02 12:00:00,56.65,56.68,56.6,56.64,187727.0,51.343,51.3702,51.2977,51.3339,187727.0
2022-03-02 12:10:00,56.64,56.72,56.6,56.6,324095.0,51.3339,51.4065,51.2977,51.2977,324095.0
2022-03-02 12:20:00,56.6,56.62,56.55,56.61,1363873.0,51.2977,51.3158,51.2524,51.3068,1363873.0
2022-03-02 12:30:00,56.61,56.65,56.59,56.63,263457.0,51.3068,51.343,51.2886,51.3249,263457.0
2022-03-02 12:40:00,56.62,56.65,56.6,56.63,494102.0,51.3158,51.343,51.2977,51.3249,494102.0
2022-03-02 12:50:00,56.62,56.68,56.57,56.66,590610.0,51.3158,51.3702,51.2705,51.3521,590610.0
2022-03-02 13:00:00,56.66,56.8,56.66,56.78,240756.0,51.3521,51.479,51.3521,51.4608,240756.0
2022-03-02 13:10:00,56.79,56.85,56.77,56.78,591002.0,51.4699,51.5243,51.4518,51.4608,591002.0
2022-03-02 13:20:00,56.78,56.82,56.73,56.74,259326.0,51.4608,51.4971,51.4155,51.4246,259326.0
2022-03-02 13:30:00,56.74,56.79,56.73,56.77,151520.0,51.4246,51.4699,51.4155,51.4518,151520.0
2022-03-02 13:40:00,56.77,56.78,56.65,56.66,272953.0,51.4518,51.4608,51.343,51.3521,272953.0
2022-03-02 13:50:00,56.67,56.72,56.66,56.68,378702.0,51.3611,51.4065,51.3521,51.3702,378702.0
2022-03-02 14:00:00,56.69,56.76,56.67,56.73,367457.0,51.3793,51.4427,51.3611,51.4155,367457.0
2022-03-02 14:10:00,56.74,56.75,56.71,56.72,287238.0,51.4246,51.4336,51.3974,51.4065,287238.0
2022-03-02 14:20:00,56.72,56.75,56.61,56.65,254599.0,51.4065,51.4336,51.3068,51.343,254599.0
2022-03-02 14:30:00,56.66,56.7,56.63,56.67,182574.0,51.3521,51.3883,51.3249,51.3611,182574.0
2022-03-02 14:40:00,56.68,56.71,56.62,56.65,193044.0,51.3702,51.3974,51.3158,51.343,193044.0
2022-03-02 14:50:00,56.65,56.68,56.58,56.6,243646.0,51.343,51.3702,51.2796,51.2977,243646.0
2022-03-02 15:00:00,56.61,56.68,56.6,56.67,292822.0,51.3068,51.3702,51.2977,51.3611,292822.0
2022-03-02 15:10:00,56.66,56.68,56.55,56.6,446524.0,51.3521,51.3702,51.2524,51.2977,446524.0
2022-03-02 15:20:00,56.59,56.66,56.57,56.65,272049.0,51.2886,51.3521,51.2705,51.343,272049.0
2022-03-02 15:30:00,56.66,56.68,56.63,56.63,236719.0,51.3521,51.3702,51.3249,51.3249,236719.0
2022-03-02 15:40:00,56.64,56.71,56.61,56.7,263536.0,51.3339,51.3974,51.3068,51.3883,263536.0
2022-03-02 15:50:00,56.7,56.74,56.61,56.61,742071.0,51.3883,51.4246,51.3068,51.3068,742071.0
2022-03-03 09:30:00,56.44,56.52,56.31,56.34,926414.0,51.1527,51.2252,51.0349,51.062,926414.0
2022-03-03 09:40:00,56.34,56.38,56.2,56.21,628948.0,51.062,51.0983,50.9352,50.9442,628948.0
2022-03-03 09:50:00,56.21,56.28,56.18,56.25,882866.0,50.9442,51.0077,50.917,50.9805,882866.0
2022-03-03 10:00:00,56.25,56.31,56.15,56.23,353822.0,50.9805,51.0349,50.8898,50.9624,353822.0
2022-03-03 10:10:00,56.22,56.25,56.17,56.18,427725.0,50.9533,50.9805,50.908,50.917,427725.0
2022-03-03 10:20:00,56.19,56.19,56.11,56.13,338182.0,50.9261,50.9261,50.8536,50.8717,338182.0
2022-03-03 10:30:00,56.12,56.19,56.04,56.05,441637.0,50.8627,50.9261,50.7902,50.7992,441637.0
2022-03-03 10:40:00,56.05,56.07,55.97,56.04,407375.0,50.7992,50.8173,50.7267,50.7902,407375.0
2022-03-03 10:50:00,56.03,56.04,55.87,55.88,473941.0,50.7811,50.7902,50.6361,50.6451,473941.0
2022-03-03 11:00:00,55.87,55.95,55.87,55.93,345397.0,50.6361,50.7086,50.6361,50.6905,345397.0
2022-03-03 11:10:00,55.92,55.93,55.78,55.87,242374.0,50.6814,50.6905,50.5545,50.6361,242374.0
2022-03-03 11:20:00,55.88,56.04,55.87,55.98,340127.0,50.6451,50.7902,50.6361,50.7358,340127.0
2022-03-03 11:30:00,55.97,55.99,55.9,55.93,267980.0,50.7267,50.7448,50.6633,50.6905,267980.0
2022-03-03 11:40:00,55.94,56.06,55.92,55.96,178271.0,50.6995,50.8083,50.6814,50.7176,178271.0
2022-03-03 11:50:00,55.97,56.06,55.9,56.01,414019.0,50.7267,50.8083,50.6633,50.763,414019.0
2022-03-03 12:00:00,56.02,56.07,55.99,56.07,293938.0,50.772,50.8173,50.7448,50.8173,293938.0
2022-03-03 12:10:00,56.07,56.12,56.05,56.05,219394.0,50.8173,50.8627,50.7992,50.7992,219394.0
2022-03-03 12:20:00,56.05,56.06,55.95,55.97,178950.0,50.7992,50.8083,50.7086,50.7267,178950.0
2022-03-03 12:30:00,55.97,56.29,55.96,56.09,998332.0,50.7267,51.0167,50.7176,50.8355,998332.0
2022-03-03 12:40:00,56.09,56.14,56.03,56.11,309506.0,50.8355,50.8808,50.7811,50.8536,309506.0
2022-03-03 12:50:00,56.11,56.21,56.08,56.18,257048.0,50.8536,50.9442,50.8264,50.917,257048.0
2022-03-03 13:00:00,56.19,56.29,56.16,56.21,306405.0,50.9261,51.0167,50.8989,50.9442,306405.0
2022-03-03 13:10:00,56.21,56.3,56.19,56.26,406026.0,50.9442,51.0258,50.9261,50.9895,406026.0
2022-03-03 13:20:00,56.26,56.28,56.19,56.21,256465.0,50.9895,51.0077,50.9261,50.9442,256465.0
2022-03-03 13:30:00,56.22,56.22,56.1,56.12,201490.0,50.9533,50.9533,50.8445,50.8627,201490.0
2022-03-03 13:40:00,56.13,56.14,56.07,56.11,141128.0,50.8717,50.8808,50.8173,50.8536,141128.0
2022-03-03 13:50:00,56.12,56.15,56.08,56.1,226059.0,50.8627,50.8898,50.8264,50.8445,226059.0
2022-03-03 14:00:00,56.11,56.15,56.06,56.07,299747.0,50.8536,50.8898,50.8083,50.8173,299747.0
2022-03-03 14:10:00,56.08,56.18,56.06,56.14,443152.0,50.8264,50.917,50.8083,50.8808,443152.0
2022-03-03 14:20:00,56.14,56.15,56.07,56.09,174664.0,50.8808,50.8898,50.8173,50.8355,174664.0
2022-03-03 14:30:00,56.09,56.09,55.99,56.0,252490.0,50.8355,50.8355,50.7448,50.7539,252490.0
2022-03-03 14:40:00,56.0,56.04,55.93,55.94,196215.0,50.7539,50.7902,50.6905,50.6995,196215.0
2022-03-03 14:50:00,55.94,55.94,55.88,55.93,411577.0,50.6995,50.6995,50.6451,50.6905,411577.0
2022-03-03 15:00:00,55.92,55.93,55.83,55.84,310183.0,50.6814,50.6905,50.5998,50.6089,310183.0
2022-03-03 15:10:00,55.84,55.9,55.82,55.87,459994.0,50.6089,50.6633,50.5908,50.6361,459994.0
2022-03-03 15:20:00,55.87,55.93,55.82,55.93,356682.0,50.6361,50.6905,50.5908,50.6905,356682.0
2022-03-03 15:30:00,55.92,55.94,55.8,55.85,520816.0,50.6814,50.6995,50.5726,50.618,520816.0
2022-03-03 15:40:00,55.85,55.86,55.78,55.84,690364.0,50.618,50.627,50.5545,50.6089,690364.0
2022-03-03 15:50:00,55.84,55.94,55.81,55.93,799327.0,50.6089,50.6995,50.5817,50.6905,799327.0
2022-03-04 09:30:00,54.83,55.1,54.81,55.04,601135.0,49.6935,49.9382,49.6754,49.8838,601135.0
2022-03-04 09:40:00,55.04,55.04,54.73,54.75,404019.0,49.8838,49.8838,49.6029,49.621,404019.0
2022-03-04 09:50:00,54.74,54.87,54.69,54.85,456823.0,49.6119,49.7298,49.5666,49.7116,456823.0
2022-03-04 10:00:00,54.85,54.94,54.7,54.73,382022.0,49.7116,49.7932,49.5757,49.6029,382022.0
2022-03-04 10:10:00,54.73,54.75,54.61,54.64,358207.0,49.6029,49.621,49.4941,49.5213,358207.0
2022-03-04 10:20:00,54.64,54.74,54.62,54.74,431391.0,49.5213,49.6119,49.5032,49.6119,431391.0
2022-03-04 10:30:00,54.74,54.77,54.59,54.66,496873.0,49.6119,49.6391,49.476,49.5394,496873.0
2022-03-04 10:40:00,54.65,54.68,54.6,54.63,796419.0,49.5304,49.5576,49.4851,49.5122,796419.0
2022-03-04 10:50:00,54.64,54.7,54.61,54.64,435216.0,49.5213,49.5757,49.4941,49.5213,435216.0
2022-03-04 11:00:00,54.63,54.67,54.57,54.59,382699.0,49.5122,49.5485,49.4579,49.476,382699.0
2022-03-04 11:10:00,54.59,54.69,54.55,54.66,398049.0,49.476,49.5666,49.4397,49.5394,398049.0
2022-03-04 11:20:00,54.66,54.66,54.59,54.63,424093.0,49.5394,49.5394,49.476,49.5122,424093.0
2022-03-04 11:30:00,54.62,54.69,54.51,54.67,417867.0,49.5032,49.5666,49.4035,49.5485,417867.0
2022-03-04 11:40:00,54.67,54.7,54.63,54.68,594498.0,49.5485,49.5757,49.5122,49.5576,594498.0
2022-03-04 11:50:00,54.68,54.69,54.63,54.64,1263706.0,49.5576,49.5666,49.5122,49.5213,1263706.0
2022-03-04 12:00:00,54.64,54.7,54.6,54.67,282447.0,49.5213,49.5757,49.4851,49.5485,282447.0
2022-03-04 12:10:00,54.67,54.87,54.66,54.81,559814.0,49.5485,49.7298,49.5394,49.6754,559814.0
2022-03-04 12:20:00,54.8,54.83,54.72,54.82,678384.0,49.6663,49.6935,49.5938,49.6844,678384.0
2022-03-04 12:30:00,54.82,54.84,54.79,54.83,288101.0,49.6844,49.7026,49.6573,49.6935,288101.0
2022-03-04 12:40:00,54.83,54.84,54.76,54.79,218885.0,49.6935,49.7026,49.6301,49.6573,218885.0
2022-03-04 12:50:00,54.79,54.87,54.77,54.84,417764.0,49.6573,49.7298,49.6391,49.7026,417764.0
2022-03-04 13:00:00,54.84,54.94,54.84,54.92,340465.0,49.7026,49.7932,49.7026,49.7751,340465.0
2022-03-04 13:10:00,54.93,54.93,54.79,54.81,373367.0,49.7841,49.7841,49.6573,49.6754,373367.0
2022-03-04 13:20:00,54.81,54.87,54.79,54.79,350322.0,49.6754,49.7298,49.6573,49.6573,350322.0
2022-03-04 13:30:00,54.8,54.84,54.77,54.83,339537.0,49.6663,49.7026,49.6391,49.6935,339537.0
2022-03-04 13:40:00,54.82,54.83,54.68,54.7,336479.0,49.6844,49.6935,49.5576,49.5757,336479.0
2022-03-04 13:50:00,54.7,54.74,54.64,54.66,359588.0,49.5757,49.6119,49.5213,49.5394,359588.0
2022-03-04 14:00:00,54.66,54.68,54.59,54.64,333859.0,49.5394,49.5576,49.476,49.5213,333859.0
2022-03-04 14:10:00,54.64,54.64,54.59,54.62,365736.0,49.5213,49.5213,49.476,49.5032,365736.0
2022-03-04 14:20:00,54.62,54.74,54.61,54.7,422981.0,49.5032,49.6119,49.4941,49.5757,422981.0
2022-03-04 14:30:00,54.69,54.74,54.66,54.71,321768.0,49.5666,49.6119,49.5394,49.5847,321768.0
2022-03-04 14:40:00,54.71,54.72,54.6,54.63,162485.0,49.5847,49.5938,49.4851,49.5122,162485.0
2022-03-04 14:50:00,54.63,54.67,54.53,54.55,289136.0,49.5122,49.5485,49.4216,49.4397,289136.0
2022-03-04 15:00:00,54.53,54.66,54.53,54.58,253934.0,49.4216,49.5394,49.4216,49.4669,253934.0
2022-03-04 15:10:00,54.58,54.6,54.52,54.53,377391.0,49.4669,49.4851,49.4125,49.4216,377391.0
2022-03-04 15:20:00,54.53,54.65,54.5,54.62,318785.0,49.4216,49.5304,49.3944,49.5032,318785.0
2022-03-04 15:30:00,54.62,54.63,54.51,54.54,283847.0,49.5032,49.5122,49.4035,49.4307,283847.0
2022-03-04 15:40:00,54.55,54.67,54.54,54.61,1035249.0,49.4397,49.5485,49.4307,49.4941,1035249.0
2022-03-04 15:50:00,54.61,54.83,54.6,54.83,1261437.0,49.4941,49.6935,49.4851,49.6935,1261437.0
2022-03-07 09:30:00,53.87,54.06,53.85,53.97,871248.0,48.8234,48.9956,48.8053,48.9141,871248.0
2022-03-07 09:40:00,53.97,54.01,53.76,53.81,341495.0,48.9141,48.9503,48.7237,48.7691,341495.0
2022-03-07 09:50:00,53.82,53.93,53.76,53.77,596725.0,48.7781,48.8778,48.7237,48.7328,596725.0
2022-03-07 10:00:00,53.77,53.8,53.7,53.76,378921.0,48.7328,48.76,48.6694,48.7237,378921.0
2022-03-07 10:10:00,53.75,53.78,53.56,53.56,297249.0,48.7147,48.7419,48.5425,48.5425,297249.0
2022-03-07 10:20:00,53.56,53.61,53.45,53.51,254808.0,48.5425,48.5878,48.4428,48.4972,254808.0
2022-03-07 10:30:00,53.5,53.6,53.48,53.54,198091.0,48.4881,48.5787,48.47,48.5244,198091.0
2022-03-07 10:40:00,53.54,53.58,53.47,53.5,195062.0,48.5244,48.5606,48.4609,48.4881,195062.0
2022-03-07 10:50:00,53.5,53.54,53.43,53.5,214565.0,48.4881,48.5244,48.4247,48.4881,214565.0
2022-03-07 11:00:00,53.49,53.57,53.42,53.51,2701251.0,48.479,48.5515,48.4156,48.4972,2701251.0
2022-03-07 11:10:00,53.5,53.57,53.45,53.54,654282.0,48.4881,48.5515,48.4428,48.5244,654282.0
2022-03-07 11:20:00,53.53,53.56,53.44,53.44,336931.0,48.5153,48.5425,48.4337,48.4337,336931.0
2022-03-07 11:30:00,53.43,53.46,53.3,53.31,440213.0,48.4247,48.4518,48.3068,48.3159,440213.0
2022-03-07 11:40:00,53.3,53.43,53.26,53.35,483352.0,48.3068,48.4247,48.2706,48.3522,483352.0
2022-03-07 11:50:00,53.35,53.38,53.23,53.26,274385.0,48.3522,48.3793,48.2434,48.2706,274385.0
2022-03-07 12:00:00,53.26,53.27,53.19,53.23,355429.0,48.2706,48.2796,48.2071,48.2434,355429.0
2022-03-07 12:10:00,53.24,53.3,53.19,53.21,367223.0,48.2525,48.3068,48.2071,48.2253,367223.0
2022-03-07 12:20:00,53.21,53.22,53.1,53.16,777890.0,48.2253,48.2343,48.1256,48.18,777890.0
2022-03-07 12:30:00,53.16,53.22,53.11,53.19,934340.0,48.18,48.2343,48.1346,48.2071,934340.0
2022-03-07 12:40:00,53.2,53.28,53.19,53.27,427074.0,48.2162,48.2887,48.2071,48.2796,427074.0
2022-03-07 12:50:00,53.26,53.35,53.15,53.19,644982.0,48.2706,48.3522,48.1709,48.2071,644982.0
2022-03-07 13:00:00,53.18,53.29,53.18,53.21,298073.0,48.1981,48.2978,48.1981,48.2253,298073.0
2022-03-07 13:10:00,53.21,53.22,53.08,53.08,841838.0,48.2253,48.2343,48.1074,48.1074,841838.0
2022-03-07 13:20:00,53.08,53.12,53.05,53.1,1589110.0,48.1074,48.1437,48.0803,48.1256,1589110.0
2022-03-07 13:30:00,53.09,53.14,53.06,53.11,321972.0,48.1165,48.1618,48.0893,48.1346,321972.0
2022-03-07 13:40:00,53.12,53.17,53.06,53.1,453141.0,48.1437,48.189,48.0893,48.1256,453141.0
2022-03-07 13:50:00,53.1,53.15,53.0,53.02,682868.0,48.1256,48.1709,48.0349,48.0531,682868.0
2022-03-07 14:00:00,53.02,53.06,52.98,53.01,554644.0,48.0531,48.0893,48.0168,48.044,554644.0
2022-03-07 14:10:00,53.0,53.12,53.0,53.11,905218.0,48.0349,48.1437,48.0349,48.1346,905218.0
2022-03-07 14:20:00,53.11,53.12,52.97,52.99,566478.0,48.1346,48.1437,48.0078,48.0259,566478.0
2022-03-07 14:30:00,52.99,53.0,52.94,52.98,274718.0,48.0259,48.0349,47.9806,48.0168,274718.0
2022-03-07 14:40:00,52.98,53.0,52.88,52.96,456267.0,48.0168,48.0349,47.9262,47.9987,456267.0
2022-03-07 14:50:00,52.96,52.97,52.85,52.85,465832.0,47.9987,48.0078,47.899,47.899,465832.0
2022-03-07 15:00:00,52.86,52.89,52.77,52.82,407791.0,47.9081,47.9352,47.8265,47.8718,407791.0
2022-03-07 15:10:00,52.83,52.85,52.73,52.77,650007.0,47.8809,47.899,47.7902,47.8265,650007.0
2022-03-07 15:20:00,52.77,52.87,52.76,52.84,696136.0,47.8265,47.9171,47.8174,47.8899,696136.0
2022-03-07 15:30:00,52.84,52.85,52.75,52.76,1125241.0,47.8899,47.899,47.8084,47.8174,1125241.0
2022-03-07 15:40:00,52.76,52.88,52.75,52.78,2315100.0,47.8174,47.9262,47.8084,47.8356,2315100.0
2022-03-07 15:50:00,52.79,52.84,52.74,52.76,2311004.0,47.8446,47.8899,47.7993,47.8174,2311004.0
2022-03-08 09:30:00,53.02,53.02,52.68,52.77,1367801.0,48.0531,48.0531,47.7449,47.8265,1367801.0
2022-03-08 09:40:00,52.77,52.92,52.68,52.79,1148752.0,47.8265,47.9624,47.7449,47.8446,1148752.0
2022-03-08 09:50:00,52.78,52.84,52.69,52.71,490309.0,47.8356,47.8899,47.754,47.7721,490309.0
2022-03-08 10:00:00,52.71,52.71,52.49,52.53,600866.0,47.7721,47.7721,47.5727,47.609,600866.0
2022-03-08 10:10:00,52.54,52.86,52.52,52.84,918715.0,47.618,47.9081,47.5999,47.8899,918715.0
2022-03-08 10:20:00,52.85,52.87,52.63,52.63,390596.0,47.899,47.9171,47.6996,47.6996,390596.0
2022-03-08 10:30:00,52.63,52.7,52.49,52.6,508097.0,47.6996,47.763,47.5727,47.6724,508097.0
2022-03-08 10:40:00,52.61,52.74,52.58,52.73,484849.0,47.6815,47.7993,47.6543,47.7902,484849.0
2022-03-08 10:50:00,52.73,52.84,52.63,52.82,621345.0,47.7902,47.8899,47.6996,47.8718,621345.0
2022-03-08 11:00:00,52.82,52.87,52.76,52.84,499527.0,47.8718,47.9171,47.8174,47.8899,499527.0
2022-03-08 11:10:00,52.84,52.85,52.78,52.83,510705.0,47.8899,47.899,47.8356,47.8809,510705.0
2022-03-08 11:20:00,52.84,52.85,52.67,52.71,589829.0,47.8899,47.899,47.7359,47.7721,589829.0
2022-03-08 11:30:00,52.71,52.72,52.58,52.66,644126.0,47.7721,47.7812,47.6543,47.7268,644126.0
2022-03-08 11:40:00,52.66,52.83,52.63,52.82,786206.0,47.7268,47.8809,47.6996,47.8718,786206.0
2022-03-08 11:50:00,52.82,52.91,52.8,52.83,464184.0,47.8718,47.9534,47.8537,47.8809,464184.0
2022-03-08 12:00:00,52.84,53.07,52.8,53.06,1072449.0,47.8899,48.0984,47.8537,48.0893,1072449.0
2022-03-08 12:10:00,53.06,53.38,53.04,53.34,787509.0,48.0893,48.3793,48.0712,48.3431,787509.0
2022-03-08 12:20:00,53.33,53.41,53.18,53.31,792499.0,48.334,48.4065,48.1981,48.3159,792499.0
2022-03-08 12:30:00,53.32,53.39,53.24,53.36,604654.0,48.325,48.3884,48.2525,48.3612,604654.0
2022-03-08 12:40:00,53.36,53.42,53.28,53.37,484274.0,48.3612,48.4156,48.2887,48.3703,484274.0
2022-03-08 12:50:00,53.38,53.44,53.26,53.42,400695.0,48.3793,48.4337,48.2706,48.4156,400695.0
2022-03-08 13:00:00,53.43,53.56,53.42,53.55,462217.0,48.4247,48.5425,48.4156,48.5334,462217.0
2022-03-08 13:10:00,53.55,53.58,53.47,53.52,610239.0,48.5334,48.5606,48.4609,48.5062,610239.0
2022-03-08 13:20:00,53.52,53.52,53.26,53.27,416745.0,48.5062,48.5062,48.2706,48.2796,416745.0
2022-03-08 13:30:00,53.26,53.27,53.1,53.12,595068.0,48.2706,48.2796,48.1256,48.1437,595068.0
2022-03-08 13:40:00,53.13,53.17,53.04,53.06,924999.0,48.1528,48.189,48.0712,48.0893,924999.0
2022-03-08 13:50:00,53.06,53.1,52.99,53.0,401605.0,48.0893,48.1256,48.0259,48.0349,401605.0
2022-03-08 14:00:00,53.0,53.05,52.85,53.0,584201.0,48.0349,48.0803,47.899,48.0349,584201.0
2022-03-08 14:10:00,52.99,53.03,52.88,52.98,377453.0,48.0259,48.0621,47.9262,48.0168,377453.0
2022-03-08 14:20:00,52.98,53.12,52.89,53.11,458921.0,48.0168,48.1437,47.9352,48.1346,458921.0
2022-03-08 14:30:00,53.1,53.15,53.0,53.11,765420.0,48.1256,48.1709,48.0349,48.1346,765420.0
2022-03-08 14:40:00,53.12,53.21,53.06,53.2,433401.0,48.1437,48.2253,48.0893,48.2162,433401.0
2022-03-08 14:50:00,53.2,53.22,53.05,53.11,297722.0,48.2162,48.2343,48.0803,48.1346,297722.0
2022-03-08 15:00:00,53.11,53.27,53.1,53.23,617829.0,48.1346,48.2796,48.1256,48.2434,617829.0
2022-03-08 15:10:00,53.23,53.25,53.1,53.14,910014.0,48.2434,48.2615,48.1256,48.1618,910014.0
2022-03-08 15:20:00,53.13,53.15,53.02,53.03,799319.0,48.1528,48.1709,48.0531,48.0621,799319.0
2022-03-08 15:30:00,53.03,53.04,52.92,53.01,1011004.0,48.0621,48.0712,47.9624,48.044,1011004.0
2022-03-08 15:40:00,53.02,53.06,52.93,52.96,1190840.0,48.0531,48.0893,47.9715,47.9987,1190840.0
2022-03-08 15:50:00,52.95,53.07,52.93,52.98,1812784.0,47.9896,48.0984,47.9715,48.0168,1812784.0
2022-03-09 09:30:00,53.76,53.89,53.59,53.77,600000.0,48.7237,48.8416,48.5697,48.7328,600000.0
2022-03-09 09:40:00,53.78,53.91,53.77,53.84,333881.0,48.7419,48.8597,48.7328,48.7963,333881.0
2022-03-09 09:50:00,53.84,53.87,53.71,53.82,274093.0,48.7963,48.8234,48.6784,48.7781,274093.0
2022-03-09 10:00:00,53.82,54.04,53.82,54.01,377282.0,48.7781,48.9775,48.7781,48.9503,377282.0
2022-03-09 10:10:00,54.0,54.11,53.99,54.06,344740.0,48.9413,49.041,48.9322,48.9956,344740.0
2022-03-09 10:20:00,54.05,54.1,54.0,54.07,964092.0,48.9866,49.0319,48.9413,49.0047,964092.0
2022-03-09 10:30:00,54.07,54.19,54.03,54.17,379292.0,49.0047,49.1135,48.9685,49.0953,379292.0
2022-03-09 10:40:00,54.17,54.2,54.06,54.1,233795.0,49.0953,49.1225,48.9956,49.0319,233795.0
2022-03-09 10:50:00,54.1,54.21,54.09,54.19,165335.0,49.0319,49.1316,49.0228,49.1135,165335.0
2022-03-09 11:00:00,54.19,54.2,54.11,54.17,419532.0,49.1135,49.1225,49.041,49.0953,419532.0
2022-03-09 11:10:00,54.18,54.18,54.05,54.15,224926.0,49.1044,49.1044,48.9866,49.0772,224926.0
2022-03-09 11:20:00,54.15,54.23,54.15,54.21,394382.0,49.0772,49.1497,49.0772,49.1316,394382.0
2022-03-09 11:30:00,54.21,54.36,54.18,54.35,402556.0,49.1316,49.2675,49.1044,49.2585,402556.0
2022-03-09 11:40:00,54.35,54.39,54.31,54.38,150518.0,49.2585,49.2947,49.2222,49.2857,150518.0
2022-03-09 11:50:00,54.38,54.38,54.3,54.35,171611.0,49.2857,49.2857,49.2132,49.2585,171611.0
2022-03-09 12:00:00,54.35,54.39,54.3,54.32,182692.0,49.2585,49.2947,49.2132,49.2313,182692.0
2022-03-09 12:10:00,54.32,54.35,54.31,54.34,187096.0,49.2313,49.2585,49.2222,49.2494,187096.0
2022-03-09 12:20:00,54.33,54.35,54.28,54.33,708136.0,49.2403,49.2585,49.195,49.2403,708136.0
2022-03-09 12:30:00,54.33,54.49,54.32,54.48,251150.0,49.2403,49.3854,49.2313,49.3763,251150.0
2022-03-09 12:40:00,54.48,54.48,54.41,54.44,114237.0,49.3763,49.3763,49.3129,49.34,114237.0
2022-03-09 12:50:00,54.44,54.46,54.38,54.41,243377.0,49.34,49.3582,49.2857,49.3129,243377.0
2022-03-09 13:00:00,54.41,54.41,54.29,54.35,204999.0,49.3129,49.3129,49.2041,49.2585,204999.0
2022-03-09 13:10:00,54.35,54.4,54.34,54.36,242162.0,49.2585,49.3038,49.2494,49.2675,242162.0
2022-03-09 13:20:00,54.36,54.44,54.36,54.44,126152.0,49.2675,49.34,49.2675,49.34,126152.0
2022-03-09 13:30:00,54.44,54.45,54.35,54.38,286017.0,49.34,49.3491,49.2585,49.2857,286017.0
2022-03-09 13:40:00,54.38,54.39,54.26,54.28,310445.0,49.2857,49.2947,49.1769,49.195,310445.0
2022-03-09 13:50:00,54.28,54.34,54.25,54.31,199646.0,49.195,49.2494,49.1678,49.2222,199646.0
2022-03-09 14:00:00,54.31,54.4,54.31,54.35,266573.0,49.2222,49.3038,49.2222,49.2585,266573.0
2022-03-09 14:10:00,54.36,54.37,54.29,54.35,332557.0,49.2675,49.2766,49.2041,49.2585,332557.0
2022-03-09 14:20:00,54.33,54.36,54.31,54.34,178631.0,49.2403,49.2675,49.2222,49.2494,178631.0
2022-03-09 14:30:00,54.34,54.4,54.33,54.38,253167.0,49.2494,49.3038,49.2403,49.2857,253167.0
2022-03-09 14:40:00,54.39,54.41,54.34,54.38,395281.0,49.2947,49.3129,49.2494,49.2857,395281.0
2022-03-09 14:50:00,54.39,54.46,54.38,54.44,247823.0,49.2947,49.3582,49.2857,49.34,247823.0
2022-03-09 15:00:00,54.44,54.53,54.44,54.53,322818.0,49.34,49.4216,49.34,49.4216,322818.0
2022-03-09 15:10:00,54.53,54.56,54.51,54.54,314253.0,49.4216,49.4488,49.4035,49.4307,314253.0
2022-03-09 15:20:00,54.55,54.56,54.51,54.54,482198.0,49.4397,49.4488,49.4035,49.4307,482198.0
2022-03-09 15:30:00,54.55,54.58,54.51,54.52,562188.0,49.4397,49.4669,49.4035,49.4125,562188.0
2022-03-09 15:40:00,54.51,54.56,54.47,54.49,821075.0,49.4035,49.4488,49.3672,49.3854,821075.0
2022-03-09 15:50:00,54.5,54.53,54.42,54.49,1388811.0,49.3944,49.4216,49.3219,49.3854,1388811.0
2022-03-10 09:30:00,53.66,53.66,53.37,53.38,1026606.0,48.6331,48.6331,48.3703,48.3793,1026606.0
2022-03-10 09:40:00,53.37,53.49,53.37,53.44,290613.0,48.3703,48.479,48.3703,48.4337,290613.0
2022-03-10 09:50:00,53.45,53.67,53.36,53.63,443107.0,48.4428,48.6422,48.3612,48.6059,443107.0
2022-03-10 10:00:00,53.66,53.66,53.45,53.54,557525.0,48.6331,48.6331,48.4428,48.5244,557525.0
2022-03-10 10:10:00,53.54,53.73,53.49,53.72,449357.0,48.5244,48.6966,48.479,48.6875,449357.0
2022-03-10 10:20:00,53.72,53.73,53.53,53.53,244146.0,48.6875,48.6966,48.5153,48.5153,244146.0
2022-03-10 10:30:00,53.53,53.54,53.39,53.45,339251.0,48.5153,48.5244,48.3884,48.4428,339251.0
2022-03-10 10:40:00,53.45,53.54,53.41,53.52,189793.0,48.4428,48.5244,48.4065,48.5062,189793.0
2022-03-10 10:50:00,53.52,53.52,53.37,53.41,221721.0,48.5062,48.5062,48.3703,48.4065,221721.0
2022-03-10 11:00:00,53.4,53.4,53.23,53.3,290155.0,48.3975,48.3975,48.2434,48.3068,290155.0
2022-03-10 11:10:00,53.3,53.34,53.24,53.31,204087.0,48.3068,48.3431,48.2525,48.3159,204087.0
2022-03-10 11:20:00,53.3,53.32,53.22,53.3,521537.0,48.3068,48.325,48.2343,48.3068,521537.0
2022-03-10 11:30:00,53.3,53.32,53.22,53.25,354074.0,48.3068,48.325,48.2343,48.2615,354074.0
2022-03-10 11:40:00,53.26,53.34,53.23,53.33,354657.0,48.2706,48.3431,48.2434,48.334,354657.0
2022-03-10 11:50:00,53.33,53.45,53.32,53.44,265156.0,48.334,48.4428,48.325,48.4337,265156.0
2022-03-10 12:00:00,53.43,53.46,53.34,53.35,236261.0,48.4247,48.4518,48.3431,48.3522,236261.0
2022-03-10 12:10:00,53.36,53.37,53.31,53.31,187534.0,48.3612,48.3703,48.3159,48.3159,187534.0
2022-03-10 12:20:00,53.32,53.42,53.31,53.36,174461.0,48.325,48.4156,48.3159,48.3612,174461.0
2022-03-10 12:30:00,53.37,53.39,53.28,53.28,335471.0,48.3703,48.3884,48.2887,48.2887,335471.0
2022-03-10 12:40:00,53.28,53.28,53.24,53.26,363470.0,48.2887,48.2887,48.2525,48.2706,363470.0
2022-03-10 12:50:00,53.26,53.27,53.2,53.22,278448.0,48.2706,48.2796,48.2162,48.2343,278448.0
2022-03-10 13:00:00,53.22,53.26,53.17,53.2,264271.0,48.2343,48.2706,48.189,48.2162,264271.0
2022-03-10 13:10:00,53.2,53.3,53.19,53.29,175563.0,48.2162,48.3068,48.2071,48.2978,175563.0
2022-03-10 13:20:00,53.28,53.33,53.25,53.32,162239.0,48.2887,48.334,48.2615,48.325,162239.0
2022-03-10 13:30:00,53.31,53.41,53.3,53.38,251062.0,48.3159,48.4065,48.3068,48.3793,251062.0
2022-03-10 13:40:00,53.38,53.46,53.35,53.44,207801.0,48.3793,48.4518,48.3522,48.4337,207801.0
2022-03-10 13:50:00,53.44,53.45,53.39,53.41,124692.0,48.4337,48.4428,48.3884,48.4065,124692.0
2022-03-10 14:00:00,53.4,53.56,53.38,53.44,518961.0,48.3975,48.5425,48.3793,48.4337,518961.0
2022-03-10 14:10:00,53.45,53.55,53.44,53.52,402115.0,48.4428,48.5334,48.4337,48.5062,402115.0
2022-03-10 14:20:00,53.52,53.56,53.47,53.53,225148.0,48.5062,48.5425,48.4609,48.5153,225148.0
2022-03-10 14:30:00,53.54,53.58,53.49,53.51,396213.0,48.5244,48.5606,48.479,48.4972,396213.0
2022-03-10 14:40:00,53.52,53.59,53.47,53.59,322365.0,48.5062,48.5697,48.4609,48.5697,322365.0
2022-03-10 14:50:00,53.59,53.61,53.54,53.57,383510.0,48.5697,48.5878,48.5244,48.5515,383510.0
2022-03-10 15:00:00,53.58,53.58,53.46,53.5,398269.0,48.5606,48.5606,48.4518,48.4881,398269.0
2022-03-10 15:10:00,53.5,53.56,53.48,53.54,304760.0,48.4881,48.5425,48.47,48.5244,304760.0
2022-03-10 15:20:00,53.54,53.56,53.46,53.53,354445.0,48.5244,48.5425,48.4518,48.5153,354445.0
2022-03-10 15:30:00,53.54,53.55,53.48,53.5,700300.0,48.5244,48.5334,48.47,48.4881,700300.0
2022-03-10 15:40:00,53.5,53.55,53.46,53.49,789658.0,48.4881,48.5334,48.4518,48.479,789658.0
2022-03-10 15:50:00,53.49,53.56,53.49,53.52,2274032.0,48.479,48.5425,48.479,48.5062,2274032.0
2022-03-11 09:30:00,53.8,53.9,53.51,53.52,664288.0,48.76,48.8506,48.4972,48.5062,664288.0
2022-03-11 09:40:00,53.52,53.59,53.48,53.5,337180.0,48.5062,48.5697,48.47,48.4881,337180.0
2022-03-11 09:50:00,53.5,53.54,53.31,53.39,603738.0,48.4881,48.5244,48.3159,48.3884,603738.0
2022-03-11 10:00:00,53.38,53.39,53.13,53.15,744060.0,48.3793,48.3884,48.1528,48.1709,744060.0
2022-03-11 10:10:00,53.15,53.24,53.14,53.14,384391.0,48.1709,48.2525,48.1618,48.1618,384391.0
2022-03-11 10:20:00,53.13,53.22,53.07,53.16,340196.0,48.1528,48.2343,48.0984,48.18,340196.0
2022-03-11 10:30:00,53.16,53.19,53.1,53.12,536612.0,48.18,48.2071,48.1256,48.1437,536612.0
2022-03-11 10:40:00,53.11,53.18,53.09,53.1,464010.0,48.1346,48.1981,48.1165,48.1256,464010.0
2022-03-11 10:50:00,53.1,53.16,53.06,53.14,493398.0,48.1256,48.18,48.0893,48.1618,493398.0
2022-03-11 11:00:00,53.13,53.15,52.98,53.03,428811.0,48.1528,48.1709,48.0168,48.0621,428811.0
2022-03-11 11:10:00,53.03,53.06,52.95,52.99,311998.0,48.0621,48.0893,47.9896,48.0259,311998.0
2022-03-11 11:20:00,53.0,53.03,52.87,52.89,232900.0,48.0349,48.0621,47.9171,47.9352,232900.0
2022-03-11 11:30:00,52.88,52.89,52.8,52.88,358435.0,47.9262,47.9352,47.8537,47.9262,358435.0
2022-03-11 11:40:00,52.87,52.89,52.76,52.84,679781.0,47.9171,47.9352,47.8174,47.8899,679781.0
2022-03-11 11:50:00,52.83,52.86,52.75,52.83,233388.0,47.8809,47.9081,47.8084,47.8809,233388.0
2022-03-11 12:00:00,52.83,52.86,52.75,52.75,324488.0,47.8809,47.9081,47.8084,47.8084,324488.0
2022-03-11 12:10:00,52.75,52.92,52.75,52.92,197181.0,47.8084,47.9624,47.8084,47.9624,197181.0
2022-03-11 12:20:00,52.91,52.94,52.78,52.78,220500.0,47.9534,47.9806,47.8356,47.8356,220500.0
2022-03-11 12:30:00,52.78,52.82,52.73,52.74,144045.0,47.8356,47.8718,47.7902,47.7993,144045.0
2022-03-11 12:40:00,52.74,52.78,52.73,52.76,218020.0,47.7993,47.8356,47.7902,47.8174,218020.0
2022-03-11 12:50:00,52.76,52.8,52.75,52.79,180595.0,47.8174,47.8537,47.8084,47.8446,180595.0
2022-03-11 13:00:00,52.79,52.86,52.76,52.79,492571.0,47.8446,47.9081,47.8174,47.8446,492571.0
2022-03-11 13:10:00,52.8,52.84,52.78,52.82,189152.0,47.8537,47.8899,47.8356,47.8718,189152.0
2022-03-11 13:20:00,52.82,52.87,52.82,52.83,177410.0,47.8718,47.9171,47.8718,47.8809,177410.0
2022-03-11 13:30:00,52.84,52.87,52.81,52.85,178497.0,47.8899,47.9171,47.8627,47.899,178497.0
2022-03-11 13:40:00,52.84,52.86,52.82,52.85,233816.0,47.8899,47.9081,47.8718,47.899,233816.0
2022-03-11 13:50:00,52.86,52.87,52.7,52.71,168005.0,47.9081,47.9171,47.763,47.7721,168005.0
2022-03-11 14:00:00,52.71,52.75,52.69,52.72,293236.0,47.7721,47.8084,47.754,47.7812,293236.0
2022-03-11 14:10:00,52.72,52.75,52.68,52.68,363188.0,47.7812,47.8084,47.7449,47.7449,363188.0
2022-03-11 14:20:00,52.67,52.8,52.66,52.79,395125.0,47.7359,47.8537,47.7268,47.8446,395125.0
2022-03-11 14:30:00,52.79,52.79,52.73,52.74,294250.0,47.8446,47.8446,47.7902,47.7993,294250.0
2022-03-11 14:40:00,52.75,52.75,52.66,52.67,284616.0,47.8084,47.8084,47.7268,47.7359,284616.0
2022-03-11 14:50:00,52.67,52.67,52.58,52.6,384116.0,47.7359,47.7359,47.6543,47.6724,384116.0
2022-03-11 15:00:00,52.61,52.61,52.54,52.57,312286.0,47.6815,47.6815,47.618,47.6452,312286.0
2022-03-11 15:10:00,52.56,52.58,52.53,52.57,396774.0,47.6362,47.6543,47.609,47.6452,396774.0
2022-03-11 15:20:00,52.57,52.58,52.51,52.53,440262.0,47.6452,47.6543,47.5908,47.609,440262.0
2022-03-11 15:30:00,52.53,52.53,52.46,52.48,829833.0,47.609,47.609,47.5455,47.5637,829833.0
2022-03-11 15:40:00,52.48,52.52,52.46,52.48,1015497.0,47.5637,47.5999,47.5455,47.5637,1015497.0
2022-03-11 15:50:00,52.48,52.53,52.44,52.47,1602373.0,47.5637,47.609,47.5274,47.5546,1602373.0
2022-03-14 09:30:00,51.94,52.02,51.66,51.86,945562.0,47.0742,47.1467,46.8205,47.0017,945562.0
2022-03-14 09:40:00,51.84,52.04,51.71,51.97,808433.0,46.9836,47.1649,46.8658,47.1014,808433.0
2022-03-14 09:50:00,51.97,52.05,51.83,51.92,346136.0,47.1014,47.1739,46.9745,47.0561,346136.0
2022-03-14 10:00:00,51.91,52.03,51.84,51.99,346937.0,47.0471,47.1558,46.9836,47.1196,346937.0
2022-03-14 10:10:00,51.98,52.15,51.95,52.13,376482.0,47.1105,47.2646,47.0833,47.2464,376482.0
2022-03-14 10:20:00,52.12,52.28,52.12,52.16,360969.0,47.2374,47.3824,47.2374,47.2736,360969.0
2022-03-14 10:30:00,52.16,52.16,52.0,52.04,292012.0,47.2736,47.2736,47.1286,47.1649,292012.0
2022-03-14 10:40:00,52.06,52.12,51.99,52.03,284363.0,47.183,47.2374,47.1196,47.1558,284363.0
2022-03-14 10:50:00,52.03,52.16,52.02,52.08,342965.0,47.1558,47.2736,47.1467,47.2011,342965.0
2022-03-14 11:00:00,52.08,52.09,52.01,52.03,246623.0,47.2011,47.2102,47.1377,47.1558,246623.0
2022-03-14 11:10:00,52.03,52.04,51.97,51.98,249013.0,47.1558,47.1649,47.1014,47.1105,249013.0
2022-03-14 11:20:00,51.98,51.98,51.89,51.91,181382.0,47.1105,47.1105,47.0289,47.0471,181382.0
2022-03-14 11:30:00,51.91,51.96,51.87,51.9,318293.0,47.0471,47.0924,47.0108,47.038,318293.0
2022-03-14 11:40:00,51.89,51.91,51.74,51.76,207390.0,47.0289,47.0471,46.893,46.9111,207390.0
2022-03-14 11:50:00,51.76,51.76,51.57,51.6,5943125.0,46.9111,46.9111,46.7389,46.7661,5943125.0
2022-03-14 12:00:00,51.59,51.61,51.54,51.56,437141.0,46.757,46.7752,46.7117,46.7298,437141.0
2022-03-14 12:10:00,51.55,51.64,51.54,51.63,516134.0,46.7208,46.8023,46.7117,46.7933,516134.0
2022-03-14 12:20:00,51.62,51.72,51.59,51.71,345751.0,46.7842,46.8749,46.757,46.8658,345751.0
2022-03-14 12:30:00,51.71,51.77,51.68,51.69,521698.0,46.8658,46.9202,46.8386,46.8477,521698.0
2022-03-14 12:40:00,51.68,51.74,51.54,51.58,288302.0,46.8386,46.893,46.7117,46.748,288302.0
2022-03-14 12:50:00,51.58,51.59,51.47,51.47,179255.0,46.748,46.757,46.6483,46.6483,179255.0
2022-03-14 13:00:00,51.47,51.48,51.39,51.4,253253.0,46.6483,46.6573,46.5758,46.5848,253253.0
2022-03-14 13:10:00,51.4,51.46,51.4,51.46,344239.0,46.5848,46.6392,46.5848,46.6392,344239.0
2022-03-14 13:20:00,51.45,51.47,51.36,51.38,264114.0,46.6301,46.6483,46.5486,46.5667,264114.0
2022-03-14 13:30:00,51.38,51.41,51.3,51.31,553276.0,46.5667,46.5939,46.4942,46.5033,553276.0
2022-03-14 13:40:00,51.31,51.33,51.22,51.23,384935.0,46.5033,46.5214,46.4217,46.4308,384935.0
2022-03-14 13:50:00,51.23,51.39,51.23,51.32,477704.0,46.4308,46.5758,46.4308,46.5123,477704.0
2022-03-14 14:00:00,51.31,51.35,51.28,51.29,444067.0,46.5033,46.5395,46.4761,46.4851,444067.0
2022-03-14 14:10:00,51.29,51.31,51.19,51.21,438703.0,46.4851,46.5033,46.3945,46.4126,438703.0
2022-03-14 14:20:00,51.21,51.24,51.17,51.17,405832.0,46.4126,46.4398,46.3764,46.3764,405832.0
2022-03-14 14:30:00,51.18,51.25,51.16,51.23,414562.0,46.3854,46.4489,46.3673,46.4308,414562.0
2022-03-14 14:40:00,51.23,51.24,51.13,51.13,321540.0,46.4308,46.4398,46.3401,46.3401,321540.0
2022-03-14 14:50:00,51.14,51.19,51.11,51.16,343126.0,46.3492,46.3945,46.322,46.3673,343126.0
2022-03-14 15:00:00,51.16,51.27,51.15,51.19,540847.0,46.3673,46.467,46.3583,46.3945,540847.0
2022-03-14 15:10:00,51.18,51.29,51.17,51.23,790882.0,46.3854,46.4851,46.3764,46.4308,790882.0
2022-03-14 15:20:00,51.23,51.27,51.2,51.22,483002.0,46.4308,46.467,46.4036,46.4217,483002.0
2022-03-14 15:30:00,51.22,51.22,51.11,51.16,911009.0,46.4217,46.4217,46.322,46.3673,911009.0
2022-03-14 15:40:00,51.16,51.27,51.13,51.24,940050.0,46.3673,46.467,46.3401,46.4398,940050.0
2022-03-14 15:50:00,51.23,51.31,51.2,51.27,1485200.0,46.4308,46.5033,46.4036,46.467,1485200.0
2022-03-15 09:30:00,50.61,50.83,50.59,50.64,722517.0,45.8688,46.0682,45.8507,45.896,722517.0
2022-03-15 09:40:00,50.65,50.69,50.41,50.51,621367.0,45.9051,45.9413,45.6876,45.7782,621367.0
2022-03-15 09:50:00,50.52,50.7,50.49,50.63,476814.0,45.7873,45.9504,45.7601,45.887,476814.0
2022-03-15 10:00:00,50.62,50.72,50.55,50.65,315395.0,45.8779,45.9685,45.8145,45.9051,315395.0
2022-03-15 10:10:00,50.65,50.88,50.63,50.86,450063.0,45.9051,46.1135,45.887,46.0954,450063.0
2022-03-15 10:20:00,50.86,51.13,50.81,51.12,571138.0,46.0954,46.3401,46.0501,46.3311,571138.0
2022-03-15 10:30:00,51.12,51.3,51.08,51.25,642949.0,46.3311,46.4942,46.2948,46.4489,642949.0
2022-03-15 10:40:00,51.26,51.35,51.24,51.33,538978.0,46.4579,46.5395,46.4398,46.5214,538978.0
2022-03-15 10:50:00,51.33,51.33,51.13,51.17,553678.0,46.5214,46.5214,46.3401,46.3764,553678.0
2022-03-15 11:00:00,51.17,51.22,51.12,51.15,843654.0,46.3764,46.4217,46.3311,46.3583,843654.0
2022-03-15 11:10:00,51.16,51.24,51.11,51.23,705687.0,46.3673,46.4398,46.322,46.4308,705687.0
2022-03-15 11:20:00,51.23,51.25,51.13,51.21,546202.0,46.4308,46.4489,46.3401,46.4126,546202.0
2022-03-15 11:30:00,51.22,51.29,51.17,51.2,586639.0,46.4217,46.4851,46.3764,46.4036,586639.0
2022-03-15 11:40:00,51.2,51.24,51.15,51.23,456922.0,46.4036,46.4398,46.3583,46.4308,456922.0
2022-03-15 11:50:00,51.24,51.28,50.97,51.08,1386379.0,46.4398,46.4761,46.1951,46.2948,1386379.0
2022-03-15 12:00:00,51.08,51.21,51.0,51.17,745976.0,46.2948,46.4126,46.2223,46.3764,745976.0
2022-03-15 12:10:00,51.16,51.2,51.12,51.18,460184.0,46.3673,46.4036,46.3311,46.3854,460184.0
2022-03-15 12:20:00,51.18,51.26,51.15,51.24,424583.0,46.3854,46.4579,46.3583,46.4398,424583.0
2022-03-15 12:30:00,51.24,51.28,51.19,51.23,364240.0,46.4398,46.4761,46.3945,46.4308,364240.0
2022-03-15 12:40:00,51.24,51.25,51.1,51.12,728080.0,46.4398,46.4489,46.3129,46.3311,728080.0
2022-03-15 12:50:00,51.11,51.17,51.06,51.17,411512.0,46.322,46.3764,46.2767,46.3764,411512.0
2022-03-15 13:00:00,51.17,51.21,51.1,51.14,491890.0,46.3764,46.4126,46.3129,46.3492,491890.0
2022-03-15 13:10:00,51.14,51.15,51.08,51.1,389157.0,46.3492,46.3583,46.2948,46.3129,389157.0
2022-03-15 13:20:00,51.11,51.15,51.06,51.06,423181.0,46.322,46.3583,46.2767,46.2767,423181.0
2022-03-15 13:30:00,51.06,51.12,51.04,51.07,301844.0,46.2767,46.3311,46.2586,46.2857,301844.0
2022-03-15 13:40:00,51.07,51.11,51.03,51.04,406680.0,46.2857,46.322,46.2495,46.2586,406680.0
2022-03-15 13:50:00,51.05,51.13,51.05,51.12,337244.0,46.2676,46.3401,46.2676,46.3311,337244.0
2022-03-15 14:00:00,51.12,51.13,51.03,51.09,535805.0,46.3311,46.3401,46.2495,46.3039,535805.0
2022-03-15 14:10:00,51.09,51.11,51.01,51.03,1486426.0,46.3039,46.322,46.2314,46.2495,1486426.0
2022-03-15 14:20:00,51.03,51.09,51.0,51.07,809759.0,46.2495,46.3039,46.2223,46.2857,809759.0
2022-03-15 14:30:00,51.08,51.13,51.03,51.13,903775.0,46.2948,46.3401,46.2495,46.3401,903775.0
2022-03-15 14:40:00,51.13,51.26,51.12,51.25,1039331.0,46.3401,46.4579,46.3311,46.4489,1039331.0
2022-03-15 14:50:00,51.26,51.31,51.25,51.31,800759.0,46.4579,46.5033,46.4489,46.5033,800759.0
2022-03-15 15:00:00,51.31,51.33,51.27,51.31,776741.0,46.5033,46.5214,46.467,46.5033,776741.0
2022-03-15 15:10:00,51.31,51.38,51.29,51.37,1054510.0,46.5033,46.5667,46.4851,46.5576,1054510.0
2022-03-15 15:20:00,51.37,51.43,51.35,51.43,619454.0,46.5576,46.612,46.5395,46.612,619454.0
2022-03-15 15:30:00,51.43,51.48,51.41,51.44,1014900.0,46.612,46.6573,46.5939,46.6211,1014900.0
2022-03-15 15:40:00,51.45,51.46,51.37,51.43,1243989.0,46.6301,46.6392,46.5576,46.612,1243989.0
2022-03-15 15:50:00,51.43,51.47,51.37,51.42,1643339.0,46.612,46.6483,46.5576,46.603,1643339.0
2022-03-16 09:30:00,53.58,53.58,53.33,53.41,501696.0,48.5606,48.5606,48.334,48.4065,501696.0
2022-03-16 09:40:00,53.42,53.72,53.36,53.72,478188.0,48.4156,48.6875,48.3612,48.6875,478188.0
2022-03-16 09:50:00,53.72,53.78,53.66,53.77,506792.0,48.6875,48.7419,48.6331,48.7328,506792.0
2022-03-16 10:00:00,53.77,53.86,53.64,53.7,490150.0,48.7328,48.8144,48.615,48.6694,490150.0
2022-03-16 10:10:00,53.69,54.13,53.69,54.05,606615.0,48.6603,49.0591,48.6603,48.9866,606615.0
2022-03-16 10:20:00,54.04,54.2,54.03,54.17,1644087.0,48.9775,49.1225,48.9685,49.0953,1644087.0
2022-03-16 10:30:00,54.16,54.29,54.13,54.23,387929.0,49.0863,49.2041,49.0591,49.1497,387929.0
2022-03-16 10:40:00,54.24,54.27,53.96,54.0,572308.0,49.1588,49.186,48.905,48.9413,572308.0
2022-03-16 10:50:00,53.99,54.18,53.99,54.17,272104.0,48.9322,49.1044,48.9322,49.0953,272104.0
2022-03-16 11:00:00,54.16,54.26,54.06,54.13,732642.0,49.0863,49.1769,48.9956,49.0591,732642.0
2022-03-16 11:10:00,54.13,54.22,54.13,54.21,297156.0,49.0591,49.1407,49.0591,49.1316,297156.0
2022-03-16 11:20:00,54.22,54.27,54.18,54.23,195087.0,49.1407,49.186,49.1044,49.1497,195087.0
2022-03-16 11:30:00,54.23,54.3,54.2,54.22,311960.0,49.1497,49.2132,49.1225,49.1407,311960.0
2022-03-16 11:40:00,54.21,54.23,54.15,54.21,182336.0,49.1316,49.1497,49.0772,49.1316,182336.0
2022-03-16 11:50:00,54.2,54.29,54.16,54.26,240740.0,49.1225,49.2041,49.0863,49.1769,240740.0
2022-03-16 12:00:00,54.27,54.33,54.25,54.3,361122.0,49.186,49.2403,49.1678,49.2132,361122.0
2022-03-16 12:10:00,54.3,54.39,54.28,54.37,249369.0,49.2132,49.2947,49.195,49.2766,249369.0
2022-03-16 12:20:00,54.37,54.39,54.32,54.39,294725.0,49.2766,49.2947,49.2313,49.2947,294725.0
2022-03-16 12:30:00,54.38,54.38,54.27,54.29,372541.0,49.2857,49.2857,49.186,49.2041,372541.0
2022-03-16 12:40:00,54.28,54.33,54.18,54.21,939855.0,49.195,49.2403,49.1044,49.1316,939855.0
2022-03-16 12:50:00,54.22,54.33,54.21,54.3,772837.0,49.1407,49.2403,49.1316,49.2132,772837.0
2022-03-16 13:00:00,54.29,54.34,54.18,54.19,187626.0,49.2041,49.2494,49.1044,49.1135,187626.0
2022-03-16 13:10:00,54.19,54.24,54.18,54.23,269340.0,49.1135,49.1588,49.1044,49.1497,269340.0
2022-03-16 13:20:00,54.23,54.29,54.18,54.27,431975.0,49.1497,49.2041,49.1044,49.186,431975.0
2022-03-16 13:30:00,54.27,54.41,54.27,54.37,282319.0,49.186,49.3129,49.186,49.2766,282319.0
2022-03-16 13:40:00,54.37,54.39,54.31,54.37,362970.0,49.2766,49.2947,49.2222,49.2766,362970.0
2022-03-16 13:50:00,54.36,54.44,54.33,54.39,486800.0,49.2675,49.34,49.2403,49.2947,486800.0
2022-03-16 14:00:00,54.39,54.39,54.0,54.01,438579.0,49.2947,49.2947,48.9413,48.9503,438579.0
2022-03-16 14:10:00,54.01,54.16,53.8,54.16,616177.0,48.9503,49.0863,48.76,49.0863,616177.0
2022-03-16 14:20:00,54.15,54.18,53.91,53.94,600484.0,49.0772,49.1044,48.8597,48.8869,600484.0
2022-03-16 14:30:00,53.93,54.15,53.61,54.14,1114619.0,48.8778,49.0772,48.5878,49.0681,1114619.0
2022-03-16 14:40:00,54.14,54.37,54.12,54.32,706073.0,49.0681,49.2766,49.05,49.2313,706073.0
2022-03-16 14:50:00,54.33,54.59,54.26,54.46,594370.0,49.2403,49.476,49.1769,49.3582,594370.0
2022-03-16 15:00:00,54.46,54.65,54.39,54.55,525278.0,49.3582,49.5304,49.2947,49.4397,525278.0
2022-03-16 15:10:00,54.55,54.81,54.52,54.81,640036.0,49.4397,49.6754,49.4125,49.6754,640036.0
2022-03-16 15:20:00,54.81,54.92,54.72,54.9,963980.0,49.6754,49.7751,49.5938,49.7569,963980.0
2022-03-16 15:30:00,54.9,54.95,54.79,54.93,926548.0,49.7569,49.8023,49.6573,49.7841,926548.0
2022-03-16 15:40:00,54.92,55.11,54.89,55.11,542522.0,49.7751,49.9473,49.7479,49.9473,542522.0
2022-03-16 15:50:00,55.11,55.27,55.08,55.27,1442463.0,49.9473,50.0923,49.9201,50.0923,1442463.0
2022-03-17 09:30:00,54.73,54.75,54.46,54.69,831009.0,49.6029,49.621,49.3582,49.5666,831009.0
2022-03-17 09:40:00,54.69,54.73,54.49,54.5,822332.0,49.5666,49.6029,49.3854,49.3944,822332.0
2022-03-17 09:50:00,54.49,54.64,54.33,54.62,995702.0,49.3854,49.5213,49.2403,49.5032,995702.0
2022-03-17 10:00:00,54.61,54.72,54.54,54.71,743744.0,49.4941,49.5938,49.4307,49.5847,743744.0
2022-03-17 10:10:00,54.71,54.79,54.57,54.6,1048058.0,49.5847,49.6573,49.4579,49.4851,1048058.0
2022-03-17 10:20:00,54.6,54.71,54.59,54.65,424190.0,49.4851,49.5847,49.476,49.5304,424190.0
2022-03-17 10:30:00,54.64,54.65,54.48,54.51,371433.0,49.5213,49.5304,49.3763,49.4035,371433.0
2022-03-17 10:40:00,54.51,54.54,54.39,54.41,803899.0,49.4035,49.4307,49.2947,49.3129,803899.0
2022-03-17 10:50:00,54.41,54.43,54.33,54.36,689426.0,49.3129,49.331,49.2403,49.2675,689426.0
2022-03-17 11:00:00,54.36,54.46,54.29,54.43,651931.0,49.2675,49.3582,49.2041,49.331,651931.0
2022-03-17 11:10:00,54.42,54.54,54.39,54.53,413331.0,49.3219,49.4307,49.2947,49.4216,413331.0
2022-03-17 11:20:00,54.52,54.56,54.48,54.5,377912.0,49.4125,49.4488,49.3763,49.3944,377912.0
2022-03-17 11:30:00,54.5,54.65,54.47,54.64,738193.0,49.3944,49.5304,49.3672,49.5213,738193.0
2022-03-17 11:40:00,54.64,54.66,54.54,54.55,266029.0,49.5213,49.5394,49.4307,49.4397,266029.0
2022-03-17 11:50:00,54.55,54.68,54.53,54.65,413381.0,49.4397,49.5576,49.4216,49.5304,413381.0
2022-03-17 12:00:00,54.65,54.71,54.62,54.69,769979.0,49.5304,49.5847,49.5032,49.5666,769979.0
2022-03-17 12:10:00,54.7,54.7,54.6,54.69,277542.0,49.5757,49.5757,49.4851,49.5666,277542.0
2022-03-17 12:20:00,54.7,54.79,54.7,54.79,290703.0,49.5757,49.6573,49.5757,49.6573,290703.0
2022-03-17 12:30:00,54.79,54.81,54.73,54.8,390540.0,49.6573,49.6754,49.6029,49.6663,390540.0
2022-03-17 12:40:00,54.8,54.83,54.77,54.79,225259.0,49.6663,49.6935,49.6391,49.6573,225259.0
2022-03-17 12:50:00,54.79,54.87,54.79,54.86,235510.0,49.6573,49.7298,49.6573,49.7207,235510.0
2022-03-17 13:00:00,54.85,54.87,54.8,54.84,234573.0,49.7116,49.7298,49.6663,49.7026,234573.0
2022-03-17 13:10:00,54.84,54.86,54.77,54.85,270832.0,49.7026,49.7207,49.6391,49.7116,270832.0
2022-03-17 13:20:00,54.85,54.93,54.84,54.91,372663.0,49.7116,49.7841,49.7026,49.766,372663.0
2022-03-17 13:30:00,54.92,54.94,54.89,54.91,265949.0,49.7751,49.7932,49.7479,49.766,265949.0
2022-03-17 13:40:00,54.91,55.02,54.91,55.02,354407.0,49.766,49.8657,49.766,49.8657,354407.0
2022-03-17 13:50:00,55.02,55.06,55.0,55.02,310162.0,49.8657,49.902,49.8476,49.8657,310162.0
2022-03-17 14:00:00,55.02,55.03,54.96,55.0,313667.0,49.8657,49.8748,49.8113,49.8476,313667.0
2022-03-17 14:10:00,55.01,55.02,54.92,54.96,380733.0,49.8566,49.8657,49.7751,49.8113,380733.0
2022-03-17 14:20:00,54.96,54.98,54.82,54.82,487782.0,49.8113,49.8295,49.6844,49.6844,487782.0
2022-03-17 14:30:00,54.83,54.94,54.83,54.9,437393.0,49.6935,49.7932,49.6935,49.7569,437393.0
2022-03-17 14:40:00,54.9,54.95,54.88,54.95,326628.0,49.7569,49.8023,49.7388,49.8023,326628.0
2022-03-17 14:50:00,54.95,54.98,54.91,54.97,285612.0,49.8023,49.8295,49.766,49.8204,285612.0
2022-03-17 15:00:00,54.97,55.04,54.88,54.91,587124.0,49.8204,49.8838,49.7388,49.766,587124.0
2022-03-17 15:10:00,54.9,54.92,54.79,54.9,404367.0,49.7569,49.7751,49.6573,49.7569,404367.0
2022-03-17 15:20:00,54.9,54.91,54.82,54.88,322435.0,49.7569,49.766,49.6844,49.7388,322435.0
2022-03-17 15:30:00,54.88,54.91,54.85,54.88,577352.0,49.7388,49.766,49.7116,49.7388,577352.0
2022-03-17 15:40:00,54.89,55.01,54.88,54.98,920933.0,49.7479,49.8566,49.7388,49.8295,920933.0
2022-03-17 15:50:00,54.97,55.01,54.93,55.01,1587764.0,49.8204,49.8566,49.7841,49.8566,1587764.0
2022-03-18 09:30:00,54.57,54.8,54.4,54.76,396472.0,49.4579,49.6663,49.3038,49.6301,396472.0
2022-03-18 09:40:00,54.75,54.99,54.69,54.98,467068.0,49.621,49.8385,49.5666,49.8295,467068.0
2022-03-18 09:50:00,54.98,55.03,54.88,55.02,432954.0,49.8295,49.8748,49.7388,49.8657,432954.0
2022-03-18 10:00:00,55.03,55.3,55.0,55.3,885161.0,49.8748,50.1195,49.8476,50.1195,885161.0
2022-03-18 10:10:00,55.3,55.36,55.16,55.16,710880.0,50.1195,50.1739,49.9926,49.9926,710880.0
2022-03-18 10:20:00,55.16,55.2,55.09,55.1,865071.0,49.9926,50.0288,49.9292,49.9382,865071.0
2022-03-18 10:30:00,55.1,55.15,54.97,55.0,441726.0,49.9382,49.9835,49.8204,49.8476,441726.0
2022-03-18 10:40:00,54.99,55.16,54.94,55.06,413046.0,49.8385,49.9926,49.7932,49.902,413046.0
2022-03-18 10:50:00,55.06,55.2,55.0,55.18,2360194.0,49.902,50.0288,49.8476,50.0107,2360194.0
2022-03-18 11:00:00,55.17,55.27,55.15,55.21,678922.0,50.0017,50.0923,49.9835,50.0379,678922.0
2022-03-18 11:10:00,55.21,55.28,55.18,55.26,568597.0,50.0379,50.1014,50.0107,50.0832,568597.0
2022-03-18 11:20:00,55.26,55.26,55.11,55.16,1209839.0,50.0832,50.0832,49.9473,49.9926,1209839.0
2022-03-18 11:30:00,55.17,55.38,55.17,55.28,853492.0,50.0017,50.192,50.0017,50.1014,853492.0
2022-03-18 11:40:00,55.28,55.32,55.23,55.28,358569.0,50.1014,50.1376,50.056,50.1014,358569.0
2022-03-18 11:50:00,55.28,55.39,55.27,55.38,499150.0,50.1014,50.201,50.0923,50.192,499150.0
2022-03-18 12:00:00,55.37,55.47,55.31,55.44,446797.0,50.1829,50.2736,50.1285,50.2464,446797.0
2022-03-18 12:10:00,55.45,55.6,55.43,55.6,524098.0,50.2554,50.3914,50.2373,50.3914,524098.0
2022-03-18 12:20:00,55.6,55.65,55.57,55.6,426138.0,50.3914,50.4367,50.3642,50.3914,426138.0
2022-03-18 12:30:00,55.6,55.79,55.58,55.78,577784.0,50.3914,50.5636,50.3732,50.5545,577784.0
2022-03-18 12:40:00,55.79,55.8,55.66,55.68,546647.0,50.5636,50.5726,50.4458,50.4639,546647.0
2022-03-18 12:50:00,55.68,55.77,55.65,55.75,388732.0,50.4639,50.5454,50.4367,50.5273,388732.0
2022-03-18 13:00:00,55.75,55.78,55.7,55.73,308962.0,50.5273,50.5545,50.482,50.5092,308962.0
2022-03-18 13:10:00,55.73,55.77,55.7,55.72,309943.0,50.5092,50.5454,50.482,50.5001,309943.0
2022-03-18 13:20:00,55.71,55.81,55.69,55.8,241107.0,50.4911,50.5817,50.4729,50.5726,241107.0
2022-03-18 13:30:00,55.8,55.8,55.75,55.76,316051.0,50.5726,50.5726,50.5273,50.5364,316051.0
2022-03-18 13:40:00,55.76,55.77,55.7,55.76,372732.0,50.5364,50.5454,50.482,50.5364,372732.0
2022-03-18 13:50:00,55.76,55.81,55.73,55.78,905546.0,50.5364,50.5817,50.5092,50.5545,905546.0
2022-03-18 14:00:00,55.78,55.79,55.73,55.73,1028742.0,50.5545,50.5636,50.5092,50.5092,1028742.0
2022-03-18 14:10:00,55.73,55.82,55.72,55.8,994693.0,50.5092,50.5908,50.5001,50.5726,994693.0
2022-03-18 14:20:00,55.8,55.81,55.63,55.69,1165396.0,50.5726,50.5817,50.4186,50.4729,1165396.0
2022-03-18 14:30:00,55.69,55.76,55.65,55.75,624422.0,50.4729,50.5364,50.4367,50.5273,624422.0
2022-03-18 14:40:00,55.75,55.75,55.68,55.72,470790.0,50.5273,50.5273,50.4639,50.5001,470790.0
2022-03-18 14:50:00,55.72,55.77,55.71,55.76,452508.0,50.5001,50.5454,50.4911,50.5364,452508.0
2022-03-18 15:00:00,55.77,55.77,55.7,55.72,641530.0,50.5454,50.5454,50.482,50.5001,641530.0
2022-03-18 15:10:00,55.72,55.77,55.69,55.73,800903.0,50.5001,50.5454,50.4729,50.5092,800903.0
2022-03-18 15:20:00,55.73,55.8,55.73,55.79,700253.0,50.5092,50.5726,50.5092,50.5636,700253.0
2022-03-18 15:30:00,55.79,55.85,55.72,55.73,621040.0,50.5636,50.618,50.5001,50.5092,621040.0
2022-03-18 15:40:00,55.73,55.81,55.71,55.75,978593.0,50.5092,50.5817,50.4911,50.5273,978593.0
2022-03-18 15:50:00,55.74,55.83,55.74,55.74,1748855.0,50.5183,50.5998,50.5183,50.5183,1748855.0
2022-03-21 09:30:00,54.93,55.16,54.85,55.11,826141.0,49.7841,49.9926,49.7116,49.9473,826141.0
2022-03-21 09:40:00,55.11,55.14,54.8,54.81,389344.0,49.9473,49.9745,49.6663,49.6754,389344.0
2022-03-21 09:50:00,54.82,54.91,54.69,54.81,345999.0,49.6844,49.766,49.5666,49.6754,345999.0
2022-03-21 10:00:00,54.81,54.85,54.68,54.76,387666.0,49.6754,49.7116,49.5576,49.6301,387666.0
2022-03-21 10:10:00,54.77,54.83,54.72,54.76,358649.0,49.6391,49.6935,49.5938,49.6301,358649.0
2022-03-21 10:20:00,54.75,54.75,54.57,54.58,276761.0,49.621,49.621,49.4579,49.4669,276761.0
2022-03-21 10:30:00,54.58,54.72,54.55,54.72,374482.0,49.4669,49.5938,49.4397,49.5938,374482.0
2022-03-21 10:40:00,54.72,54.82,54.66,54.8,419203.0,49.5938,49.6844,49.5394,49.6663,419203.0
2022-03-21 10:50:00,54.79,54.87,54.77,54.86,407856.0,49.6573,49.7298,49.6391,49.7207,407856.0
2022-03-21 11:00:00,54.85,54.9,54.73,54.78,564826.0,49.7116,49.7569,49.6029,49.6482,564826.0
2022-03-21 11:10:00,54.78,54.95,54.77,54.89,556340.0,49.6482,49.8023,49.6391,49.7479,556340.0
2022-03-21 11:20:00,54.9,55.01,54.88,54.99,491163.0,49.7569,49.8566,49.7388,49.8385,491163.0
2022-03-21 11:30:00,54.99,55.01,54.9,54.99,551451.0,49.8385,49.8566,49.7569,49.8385,551451.0
2022-03-21 11:40:00,55.0,55.04,54.93,54.95,448274.0,49.8476,49.8838,49.7841,49.8023,448274.0
2022-03-21 11:50:00,54.95,55.01,54.93,55.0,219578.0,49.8023,49.8566,49.7841,49.8476,219578.0
2022-03-21 12:00:00,55.0,55.02,54.89,54.96,467341.0,49.8476,49.8657,49.7479,49.8113,467341.0
2022-03-21 12:10:00,54.96,54.99,54.91,54.97,415564.0,49.8113,49.8385,49.766,49.8204,415564.0
2022-03-21 12:20:00,54.96,55.03,54.95,54.98,381491.0,49.8113,49.8748,49.8023,49.8295,381491.0
2022-03-21 12:30:00,54.99,54.99,54.69,54.81,804061.0,49.8385,49.8385,49.5666,49.6754,804061.0
2022-03-21 12:40:00,54.81,54.93,54.79,54.91,345347.0,49.6754,49.7841,49.6573,49.766,345347.0
2022-03-21 12:50:00,54.91,54.91,54.75,54.76,363612.0,49.766,49.766,49.621,49.6301,363612.0
2022-03-21 13:00:00,54.77,54.79,54.71,54.77,412735.0,49.6391,49.6573,49.5847,49.6391,412735.0
2022-03-21 13:10:00,54.77,54.78,54.63,54.63,430468.0,49.6391,49.6482,49.5122,49.5122,430468.0
2022-03-21 13:20:00,54.63,54.74,54.62,54.69,383194.0,49.5122,49.6119,49.5032,49.5666,383194.0
2022-03-21 13:30:00,54.69,54.83,54.69,54.79,268271.0,49.5666,49.6935,49.5666,49.6573,268271.0
2022-03-21 13:40:00,54.8,54.81,54.72,54.79,201885.0,49.6663,49.6754,49.5938,49.6573,201885.0
2022-03-21 13:50:00,54.8,54.84,54.76,54.83,286422.0,49.6663,49.7026,49.6301,49.6935,286422.0
2022-03-21 14:00:00,54.82,54.85,54.74,54.84,422615.0,49.6844,49.7116,49.6119,49.7026,422615.0
2022-03-21 14:10:00,54.83,54.86,54.79,54.85,419053.0,49.6935,49.7207,49.6573,49.7116,419053.0
2022-03-21 14:20:00,54.85,55.01,54.84,54.99,659967.0,49.7116,49.8566,49.7026,49.8385,659967.0
2022-03-21 14:30:00,55.0,55.0,54.91,54.91,521585.0,49.8476,49.8476,49.766,49.766,521585.0
2022-03-21 14:40:00,54.91,54.99,54.89,54.95,290544.0,49.766,49.8385,49.7479,49.8023,290544.0
2022-03-21 14:50:00,54.95,54.97,54.82,54.84,394301.0,49.8023,49.8204,49.6844,49.7026,394301.0
2022-03-21 15:00:00,54.83,54.86,54.82,54.85,469211.0,49.6935,49.7207,49.6844,49.7116,469211.0
2022-03-21 15:10:00,54.85,54.93,54.84,54.87,590690.0,49.7116,49.7841,49.7026,49.7298,590690.0
2022-03-21 15:20:00,54.87,54.95,54.85,54.94,467780.0,49.7298,49.8023,49.7116,49.7932,467780.0
2022-03-21 15:30:00,54.95,54.98,54.89,54.9,619011.0,49.8023,49.8295,49.7479,49.7569,619011.0
2022-03-21 15:40:00,54.89,54.92,54.82,54.82,537299.0,49.7479,49.7751,49.6844,49.6844,537299.0
2022-03-21 15:50:00,54.83,54.98,54.82,54.97,1118403.0,49.6935,49.8295,49.6844,49.8204,1118403.0
2022-03-22 09:30:00,55.67,55.9,55.63,55.89,1105085.0,50.4548,50.6633,50.4186,50.6542,1105085.0
2022-03-22 09:40:00,55.88,55.88,55.65,55.75,754006.0,50.6451,50.6451,50.4367,50.5273,754006.0
2022-03-22 09:50:00,55.74,55.81,55.64,55.79,638067.0,50.5183,50.5817,50.4276,50.5636,638067.0
2022-03-22 10:00:00,55.8,55.88,55.78,55.86,558438.0,50.5726,50.6451,50.5545,50.627,558438.0
2022-03-22 10:10:00,55.86,55.91,55.8,55.89,306909.0,50.627,50.6723,50.5726,50.6542,306909.0
2022-03-22 10:20:00,55.9,55.98,55.87,55.91,591069.0,50.6633,50.7358,50.6361,50.6723,591069.0
2022-03-22 10:30:00,55.92,56.0,55.92,55.97,476839.0,50.6814,50.7539,50.6814,50.7267,476839.0
2022-03-22 10:40:00,55.97,56.06,55.95,56.03,530751.0,50.7267,50.8083,50.7086,50.7811,530751.0
2022-03-22 10:50:00,56.04,56.07,56.0,56.01,362171.0,50.7902,50.8173,50.7539,50.763,362171.0
2022-03-22 11:00:00,56.02,56.02,55.94,55.98,370152.0,50.772,50.772,50.6995,50.7358,370152.0
2022-03-22 11:10:00,55.97,56.01,55.93,55.98,292446.0,50.7267,50.763,50.6905,50.7358,292446.0
2022-03-22 11:20:00,55.97,55.97,55.89,55.9,373854.0,50.7267,50.7267,50.6542,50.6633,373854.0
2022-03-22 11:30:00,55.9,55.91,55.86,55.9,305044.0,50.6633,50.6723,50.627,50.6633,305044.0
2022-03-22 11:40:00,55.9,55.93,55.83,55.88,258795.0,50.6633,50.6905,50.5998,50.6451,258795.0
2022-03-22 11:50:00,55.88,55.89,55.84,55.87,347271.0,50.6451,50.6542,50.6089,50.6361,347271.0
2022-03-22 12:00:00,55.87,55.91,55.83,55.91,622077.0,50.6361,50.6723,50.5998,50.6723,622077.0
2022-03-22 12:10:00,55.9,55.92,55.85,55.88,319903.0,50.6633,50.6814,50.618,50.6451,319903.0
2022-03-22 12:20:00,55.88,55.88,55.77,55.8,340700.0,50.6451,50.6451,50.5454,50.5726,340700.0
2022-03-22 12:30:00,55.79,55.83,55.75,55.83,503989.0,50.5636,50.5998,50.5273,50.5998,503989.0
2022-03-22 12:40:00,55.83,55.87,55.8,55.87,203466.0,50.5998,50.6361,50.5726,50.6361,203466.0
2022-03-22 12:50:00,55.87,55.89,55.85,55.88,382617.0,50.6361,50.6542,50.618,50.6451,382617.0
2022-03-22 13:00:00,55.87,55.91,55.85,55.9,236424.0,50.6361,50.6723,50.618,50.6633,236424.0
2022-03-22 13:10:00,55.91,55.96,55.88,55.92,448045.0,50.6723,50.7176,50.6451,50.6814,448045.0
2022-03-22 13:20:00,55.92,55.92,55.87,55.9,448829.0,50.6814,50.6814,50.6361,50.6633,448829.0
2022-03-22 13:30:00,55.9,55.95,55.9,55.93,294801.0,50.6633,50.7086,50.6633,50.6905,294801.0
2022-03-22 13:40:00,55.93,55.95,55.9,55.93,223408.0,50.6905,50.7086,50.6633,50.6905,223408.0
2022-03-22 13:50:00,55.93,55.96,55.91,55.95,227396.0,50.6905,50.7176,50.6723,50.7086,227396.0
2022-03-22 14:00:00,55.95,55.95,55.9,55.93,319084.0,50.7086,50.7086,50.6633,50.6905,319084.0
2022-03-22 14:10:00,55.93,55.96,55.91,55.96,252258.0,50.6905,50.7176,50.6723,50.7176,252258.0
2022-03-22 14:20:00,55.96,55.96,55.81,55.83,242083.0,50.7176,50.7176,50.5817,50.5998,242083.0
2022-03-22 14:30:00,55.83,55.89,55.78,55.85,250678.0,50.5998,50.6542,50.5545,50.618,250678.0
2022-03-22 14:40:00,55.85,55.85,55.79,55.81,471276.0,50.618,50.618,50.5636,50.5817,471276.0
2022-03-22 14:50:00,55.81,55.87,55.81,55.84,463750.0,50.5817,50.6361,50.5817,50.6089,463750.0
2022-03-22 15:00:00,55.84,55.87,55.82,55.87,516066.0,50.6089,50.6361,50.5908,50.6361,516066.0
2022-03-22 15:10:00,55.87,55.88,55.82,55.83,708045.0,50.6361,50.6451,50.5908,50.5998,708045.0
2022-03-22 15:20:00,55.83,55.85,55.8,55.82,680242.0,50.5998,50.618,50.5726,50.5908,680242.0
2022-03-22 15:30:00,55.82,55.87,55.81,55.87,943603.0,50.5908,50.6361,50.5817,50.6361,943603.0
2022-03-22 15:40:00,55.87,55.94,55.85,55.92,1067385.0,50.6361,50.6995,50.618,50.6814,1067385.0
2022-03-22 15:50:00,55.92,55.94,55.84,55.9,1828366.0,50.6814,50.6995,50.6089,50.6633,1828366.0
2022-03-23 09:30:00,55.36,55.44,55.24,55.35,768852.0,50.1739,50.2464,50.0651,50.1648,768852.0
2022-03-23 09:40:00,55.35,55.52,55.32,55.38,981734.0,50.1648,50.3189,50.1376,50.192,981734.0
2022-03-23 09:50:00,55.38,55.53,55.35,55.46,402464.0,50.192,50.3279,50.1648,50.2645,402464.0
2022-03-23 10:00:00,55.45,55.61,55.41,55.58,362068.0,50.2554,50.4004,50.2192,50.3732,362068.0
2022-03-23 10:10:00,55.59,55.74,55.55,55.72,377619.0,50.3823,50.5183,50.3461,50.5001,377619.0
2022-03-23 10:20:00,55.72,55.75,55.66,55.72,266967.0,50.5001,50.5273,50.4458,50.5001,266967.0
2022-03-23 10:30:00,55.72,55.79,55.69,55.75,400745.0,50.5001,50.5636,50.4729,50.5273,400745.0
2022-03-23 10:40:00,55.76,55.77,55.65,55.72,427072.0,50.5364,50.5454,50.4367,50.5001,427072.0
2022-03-23 10:50:00,55.73,55.81,55.69,55.78,345816.0,50.5092,50.5817,50.4729,50.5545,345816.0
2022-03-23 11:00:00,55.78,55.85,55.78,55.81,667382.0,50.5545,50.618,50.5545,50.5817,667382.0
2022-03-23 11:10:00,55.8,55.85,55.78,55.83,449528.0,50.5726,50.618,50.5545,50.5998,449528.0
2022-03-23 11:20:00,55.82,55.97,55.82,55.95,549804.0,50.5908,50.7267,50.5908,50.7086,549804.0
2022-03-23 11:30:00,55.96,56.05,55.94,56.03,605050.0,50.7176,50.7992,50.6995,50.7811,605050.0
2022-03-23 11:40:00,56.04,56.06,55.98,56.01,733326.0,50.7902,50.8083,50.7358,50.763,733326.0
2022-03-23 11:50:00,56.01,56.08,56.0,56.03,374771.0,50.763,50.8264,50.7539,50.7811,374771.0
2022-03-23 12:00:00,56.03,56.06,55.91,55.91,1252255.0,50.7811,50.8083,50.6723,50.6723,1252255.0
2022-03-23 12:10:00,55.91,55.95,55.83,55.94,1001041.0,50.6723,50.7086,50.5998,50.6995,1001041.0
2022-03-23 12:20:00,55.93,55.97,55.91,55.94,366750.0,50.6905,50.7267,50.6723,50.6995,366750.0
2022-03-23 12:30:00,55.93,55.97,55.86,55.93,726854.0,50.6905,50.7267,50.627,50.6905,726854.0
2022-03-23 12:40:00,55.92,55.92,55.75,55.83,997817.0,50.6814,50.6814,50.5273,50.5998,997817.0
2022-03-23 12:50:00,55.82,55.89,55.8,55.85,197901.0,50.5908,50.6542,50.5726,50.618,197901.0
2022-03-23 13:00:00,55.85,55.88,55.79,55.84,234767.0,50.618,50.6451,50.5636,50.6089,234767.0
2022-03-23 13:10:00,55.85,55.86,55.74,55.75,203347.0,50.618,50.627,50.5183,50.5273,203347.0
2022-03-23 13:20:00,55.75,55.76,55.58,55.59,348084.0,50.5273,50.5364,50.3732,50.3823,348084.0
2022-03-23 13:30:00,55.59,55.68,55.59,55.64,314505.0,50.3823,50.4639,50.3823,50.4276,314505.0
2022-03-23 13:40:00,55.64,55.64,55.56,55.59,277898.0,50.4276,50.4276,50.3551,50.3823,277898.0
2022-03-23 13:50:00,55.59,55.67,55.57,55.65,343574.0,50.3823,50.4548,50.3642,50.4367,343574.0
2022-03-23 14:00:00,55.65,55.67,55.56,55.56,319139.0,50.4367,50.4548,50.3551,50.3551,319139.0
2022-03-23 14:10:00,55.57,55.64,55.54,55.63,394626.0,50.3642,50.4276,50.337,50.4186,394626.0
2022-03-23 14:20:00,55.63,55.65,55.59,55.65,369453.0,50.4186,50.4367,50.3823,50.4367,369453.0
2022-03-23 14:30:00,55.64,55.65,55.57,55.63,456011.0,50.4276,50.4367,50.3642,50.4186,456011.0
2022-03-23 14:40:00,55.63,55.74,55.62,55.74,202780.0,50.4186,50.5183,50.4095,50.5183,202780.0
2022-03-23 14:50:00,55.74,55.75,55.64,55.65,487442.0,50.5183,50.5273,50.4276,50.4367,487442.0
2022-03-23 15:00:00,55.65,55.71,55.59,55.6,404270.0,50.4367,50.4911,50.3823,50.3914,404270.0
2022-03-23 15:10:00,55.6,55.62,55.56,55.57,233789.0,50.3914,50.4095,50.3551,50.3642,233789.0
2022-03-23 15:20:00,55.56,55.65,55.55,55.63,442695.0,50.3551,50.4367,50.3461,50.4186,442695.0
2022-03-23 15:30:00,55.64,55.68,55.61,55.62,448344.0,50.4276,50.4639,50.4004,50.4095,448344.0
2022-03-23 15:40:00,55.62,55.68,55.57,55.61,872246.0,50.4095,50.4639,50.3642,50.4004,872246.0
2022-03-23 15:50:00,55.6,55.6,55.51,55.52,662812.0,50.3914,50.3914,50.3098,50.3189,662812.0
2022-03-24 09:30:00,55.57,55.69,55.45,55.61,778646.0,50.3642,50.4729,50.2554,50.4004,778646.0
2022-03-24 09:40:00,55.6,55.74,55.54,55.54,364762.0,50.3914,50.5183,50.337,50.337,364762.0
2022-03-24 09:50:00,55.53,55.63,55.48,55.51,474592.0,50.3279,50.4186,50.2826,50.3098,474592.0
2022-03-24 10:00:00,55.51,55.65,55.48,55.53,534435.0,50.3098,50.4367,50.2826,50.3279,534435.0
2022-03-24 10:10:00,55.53,55.56,55.43,55.48,1170873.0,50.3279,50.3551,50.2373,50.2826,1170873.0
2022-03-24 10:20:00,55.49,55.53,55.45,55.51,800779.0,50.2917,50.3279,50.2554,50.3098,800779.0
2022-03-24 10:30:00,55.5,55.63,55.47,55.57,635377.0,50.3007,50.4186,50.2736,50.3642,635377.0
2022-03-24 10:40:00,55.57,55.62,55.53,55.6,542039.0,50.3642,50.4095,50.3279,50.3914,542039.0
2022-03-24 10:50:00,55.59,55.62,55.55,55.6,688177.0,50.3823,50.4095,50.3461,50.3914,688177.0
2022-03-24 11:00:00,55.59,55.68,55.55,55.62,944009.0,50.3823,50.4639,50.3461,50.4095,944009.0
2022-03-24 11:10:00,55.61,55.71,55.59,55.71,331657.0,50.4004,50.4911,50.3823,50.4911,331657.0
2022-03-24 11:20:00,55.71,55.8,55.69,55.76,347880.0,50.4911,50.5726,50.4729,50.5364,347880.0
2022-03-24 11:30:00,55.76,55.82,55.76,55.81,223323.0,50.5364,50.5908,50.5364,50.5817,223323.0
2022-03-24 11:40:00,55.81,55.88,55.79,55.84,305740.0,50.5817,50.6451,50.5636,50.6089,305740.0
2022-03-24 11:50:00,55.84,55.88,55.81,55.84,167417.0,50.6089,50.6451,50.5817,50.6089,167417.0
2022-03-24 12:00:00,55.83,55.84,55.74,55.77,205569.0,50.5998,50.6089,50.5183,50.5454,205569.0
2022-03-24 12:10:00,55.77,55.84,55.76,55.84,227654.0,50.5454,50.6089,50.5364,50.6089,227654.0
2022-03-24 12:20:00,55.83,55.86,55.79,55.81,243036.0,50.5998,50.627,50.5636,50.5817,243036.0
2022-03-24 12:30:00,55.8,55.82,55.72,55.77,354239.0,50.5726,50.5908,50.5001,50.5454,354239.0
2022-03-24 12:40:00,55.77,55.78,55.72,55.73,166153.0,50.5454,50.5545,50.5001,50.5092,166153.0
2022-03-24 12:50:00,55.73,55.79,55.72,55.77,153665.0,50.5092,50.5636,50.5001,50.5454,153665.0
2022-03-24 13:00:00,55.78,55.79,55.7,55.7,247243.0,50.5545,50.5636,50.482,50.482,247243.0
2022-03-24 13:10:00,55.7,55.75,55.68,55.75,126877.0,50.482,50.5273,50.4639,50.5273,126877.0
2022-03-24 13:20:00,55.75,55.75,55.68,55.7,275908.0,50.5273,50.5273,50.4639,50.482,275908.0
2022-03-24 13:30:00,55.7,55.74,55.69,55.7,361153.0,50.482,50.5183,50.4729,50.482,361153.0
2022-03-24 13:40:00,55.7,55.75,55.69,55.73,369328.0,50.482,50.5273,50.4729,50.5092,369328.0
2022-03-24 13:50:00,55.73,55.78,55.72,55.76,450451.0,50.5092,50.5545,50.5001,50.5364,450451.0
2022-03-24 14:00:00,55.76,55.8,55.74,55.75,202146.0,50.5364,50.5726,50.5183,50.5273,202146.0
2022-03-24 14:10:00,55.76,55.76,55.71,55.72,376073.0,50.5364,50.5364,50.4911,50.5001,376073.0
2022-03-24 14:20:00,55.72,55.74,55.69,55.73,388898.0,50.5001,50.5183,50.4729,50.5092,388898.0
2022-03-24 14:30:00,55.73,55.75,55.7,55.75,459395.0,50.5092,50.5273,50.482,50.5273,459395.0
2022-03-24 14:40:00,55.75,55.75,55.7,55.71,300578.0,50.5273,50.5273,50.482,50.4911,300578.0
2022-03-24 14:50:00,55.71,55.77,55.7,55.76,356884.0,50.4911,50.5454,50.482,50.5364,356884.0
2022-03-24 15:00:00,55.76,55.81,55.72,55.8,546339.0,50.5364,50.5817,50.5001,50.5726,546339.0
2022-03-24 15:10:00,55.81,55.82,55.79,55.81,205391.0,50.5817,50.5908,50.5636,50.5817,205391.0
2022-03-24 15:20:00,55.82,55.9,55.82,55.88,414565.0,50.5908,50.6633,50.5908,50.6451,414565.0
2022-03-24 15:30:00,55.89,55.89,55.86,55.87,397364.0,50.6542,50.6542,50.627,50.6361,397364.0
2022-03-24 15:40:00,55.87,55.91,55.85,55.89,736867.0,50.6361,50.6723,50.618,50.6542,736867.0
2022-03-24 15:50:00,55.89,55.91,55.85,55.89,847107.0,50.6542,50.6723,50.618,50.6542,847107.0
2022-03-25 09:30:00,55.37,55.39,55.17,55.25,871836.0,50.1829,50.201,50.0017,50.0742,871836.0
2022-03-25 09:40:00,55.25,55.35,55.2,55.29,472168.0,50.0742,50.1648,50.0288,50.1104,472168.0
2022-03-25 09:50:00,55.29,55.35,55.24,55.27,552709.0,50.1104,50.1648,50.0651,50.0923,552709.0
2022-03-25 10:00:00,55.27,55.29,55.21,55.28,420991.0,50.0923,50.1104,50.0379,50.1014,420991.0
2022-03-25 10:10:00,55.27,55.34,55.22,55.26,385824.0,50.0923,50.1557,50.047,50.0832,385824.0
2022-03-25 10:20:00,55.26,55.34,55.25,55.3,506843.0,50.0832,50.1557,50.0742,50.1195,506843.0
2022-03-25 10:30:00,55.3,55.42,55.29,55.4,337860.0,50.1195,50.2282,50.1104,50.2101,337860.0
2022-03-25 10:40:00,55.4,55.47,55.39,55.44,299140.0,50.2101,50.2736,50.201,50.2464,299140.0
2022-03-25 10:50:00,55.43,55.46,55.38,55.43,516618.0,50.2373,50.2645,50.192,50.2373,516618.0
2022-03-25 11:00:00,55.43,55.44,55.24,55.25,384698.0,50.2373,50.2464,50.0651,50.0742,384698.0
2022-03-25 11:10:00,55.25,55.26,55.18,55.18,479959.0,50.0742,50.0832,50.0107,50.0107,479959.0
2022-03-25 11:20:00,55.18,55.2,55.08,55.15,258529.0,50.0107,50.0288,49.9201,49.9835,258529.0
2022-03-25 11:30:00,55.14,55.18,55.1,55.15,589542.0,49.9745,50.0107,49.9382,49.9835,589542.0
2022-03-25 11:40:00,55.15,55.25,55.14,55.22,303786.0,49.9835,50.0742,49.9745,50.047,303786.0
2022-03-25 11:50:00,55.22,55.26,55.15,55.18,449922.0,50.047,50.0832,49.9835,50.0107,449922.0
2022-03-25 12:00:00,55.17,55.25,55.15,55.23,390956.0,50.0017,50.0742,49.9835,50.056,390956.0
2022-03-25 12:10:00,55.23,55.29,55.23,55.28,313447.0,50.056,50.1104,50.056,50.1014,313447.0
2022-03-25 12:20:00,55.28,55.31,55.24,55.3,155065.0,50.1014,50.1285,50.0651,50.1195,155065.0
2022-03-25 12:30:00,55.3,55.31,55.22,55.24,455507.0,50.1195,50.1285,50.047,50.0651,455507.0
2022-03-25 12:40:00,55.25,55.3,55.23,55.29,312007.0,50.0742,50.1195,50.056,50.1104,312007.0
2022-03-25 12:50:00,55.28,55.33,55.24,55.3,171712.0,50.1014,50.1467,50.0651,50.1195,171712.0
2022-03-25 13:00:00,55.3,55.35,55.28,55.34,152287.0,50.1195,50.1648,50.1014,50.1557,152287.0
2022-03-25 13:10:00,55.33,55.37,55.28,55.36,414873.0,50.1467,50.1829,50.1014,50.1739,414873.0
2022-03-25 13:20:00,55.36,55.37,55.28,55.32,230352.0,50.1739,50.1829,50.1014,50.1376,230352.0
2022-03-25 13:30:00,55.32,55.36,55.31,55.35,522415.0,50.1376,50.1739,50.1285,50.1648,522415.0
2022-03-25 13:40:00,55.35,55.36,55.32,55.35,170177.0,50.1648,50.1739,50.1376,50.1648,170177.0
2022-03-25 13:50:00,55.35,55.4,55.34,55.38,208710.0,50.1648,50.2101,50.1557,50.192,208710.0
2022-03-25 14:00:00,55.38,55.44,55.36,55.42,152909.0,50.192,50.2464,50.1739,50.2282,152909.0
2022-03-25 14:10:00,55.43,55.45,55.4,55.43,214249.0,50.2373,50.2554,50.2101,50.2373,214249.0
2022-03-25 14:20:00,55.43,55.46,55.4,55.43,167454.0,50.2373,50.2645,50.2101,50.2373,167454.0
2022-03-25 14:30:00,55.44,55.47,55.4,55.42,219203.0,50.2464,50.2736,50.2101,50.2282,219203.0
2022-03-25 14:40:00,55.42,55.44,55.39,55.41,132691.0,50.2282,50.2464,50.201,50.2192,132691.0
2022-03-25 14:50:00,55.41,55.43,55.39,55.43,229933.0,50.2192,50.2373,50.201,50.2373,229933.0
2022-03-25 15:00:00,55.42,55.43,55.32,55.33,217666.0,50.2282,50.2373,50.1376,50.1467,217666.0
2022-03-25 15:10:00,55.34,55.38,55.33,55.33,230466.0,50.1557,50.192,50.1467,50.1467,230466.0
2022-03-25 15:20:00,55.34,55.34,55.29,55.31,303817.0,50.1557,50.1557,50.1104,50.1285,303817.0
2022-03-25 15:30:00,55.3,55.36,55.27,55.34,895529.0,50.1195,50.1739,50.0923,50.1557,895529.0
2022-03-25 15:40:00,55.34,55.4,55.33,55.39,996502.0,50.1557,50.2101,50.1467,50.201,996502.0
2022-03-25 15:50:00,55.39,55.43,55.38,55.43,1287926.0,50.201,50.2373,50.192,50.2373,1287926.0
2022-03-28 09:30:00,55.49,55.6,55.38,55.52,501095.0,50.2917,50.3914,50.192,50.3189,501095.0
2022-03-28 09:40:00,55.52,55.61,55.48,55.52,565821.0,50.3189,50.4004,50.2826,50.3189,565821.0
2022-03-28 09:50:00,55.53,55.57,55.47,55.5,515283.0,50.3279,50.3642,50.2736,50.3007,515283.0
2022-03-28 10:00:00,55.5,55.51,55.34,55.39,766280.0,50.3007,50.3098,50.1557,50.201,766280.0
2022-03-28 10:10:00,55.39,55.42,55.3,55.32,752389.0,50.201,50.2282,50.1195,50.1376,752389.0
2022-03-28 10:20:00,55.32,55.36,55.27,55.33,627582.0,50.1376,50.1739,50.0923,50.1467,627582.0
2022-03-28 10:30:00,55.34,55.35,55.27,55.31,493231.0,50.1557,50.1648,50.0923,50.1285,493231.0
2022-03-28 10:40:00,55.31,55.4,55.29,55.39,366991.0,50.1285,50.2101,50.1104,50.201,366991.0
2022-03-28 10:50:00,55.38,55.42,55.36,55.4,448915.0,50.192,50.2282,50.1739,50.2101,448915.0
2022-03-28 11:00:00,55.4,55.41,55.27,55.33,613335.0,50.2101,50.2192,50.0923,50.1467,613335.0
2022-03-28 11:10:00,55.33,55.38,55.31,55.38,341776.0,50.1467,50.192,50.1285,50.192,341776.0
2022-03-28 11:20:00,55.38,55.39,55.31,55.35,542792.0,50.192,50.201,50.1285,50.1648,542792.0
2022-03-28 11:30:00,55.35,55.36,55.21,55.22,430340.0,50.1648,50.1739,50.0379,50.047,430340.0
2022-03-28 11:40:00,55.23,55.28,55.18,55.18,313765.0,50.056,50.1014,50.0107,50.0107,313765.0
2022-03-28 11:50:00,55.18,55.2,55.16,55.17,242237.0,50.0107,50.0288,49.9926,50.0017,242237.0
2022-03-28 12:00:00,55.16,55.23,55.15,55.18,308797.0,49.9926,50.056,49.9835,50.0107,308797.0
2022-03-28 12:10:00,55.18,55.2,55.13,55.15,367523.0,50.0107,50.0288,49.9654,49.9835,367523.0
2022-03-28 12:20:00,55.15,55.22,55.14,55.22,296909.0,49.9835,50.047,49.9745,50.047,296909.0
2022-03-28 12:30:00,55.21,55.28,55.21,55.27,287653.0,50.0379,50.1014,50.0379,50.0923,287653.0
2022-03-28 12:40:00,55.27,55.3,55.26,55.28,205464.0,50.0923,50.1195,50.0832,50.1014,205464.0
2022-03-28 12:50:00,55.29,55.34,55.28,55.32,172984.0,50.1104,50.1557,50.1014,50.1376,172984.0
2022-03-28 13:00:00,55.33,55.37,55.32,55.35,516192.0,50.1467,50.1829,50.1376,50.1648,516192.0
2022-03-28 13:10:00,55.35,55.36,55.33,55.35,239309.0,50.1648,50.1739,50.1467,50.1648,239309.0
2022-03-28 13:20:00,55.35,55.44,55.34,55.42,294318.0,50.1648,50.2464,50.1557,50.2282,294318.0
2022-03-28 13:30:00,55.41,55.44,55.39,55.41,189005.0,50.2192,50.2464,50.201,50.2192,189005.0
2022-03-28 13:40:00,55.41,55.43,55.38,55.39,306941.0,50.2192,50.2373,50.192,50.201,306941.0
2022-03-28 13:50:00,55.4,55.41,55.35,55.37,286159.0,50.2101,50.2192,50.1648,50.1829,286159.0
2022-03-28 14:00:00,55.38,55.4,55.35,55.39,281073.0,50.192,50.2101,50.1648,50.201,281073.0
2022-03-28 14:10:00,55.39,55.41,55.34,55.34,233799.0,50.201,50.2192,50.1557,50.1557,233799.0
2022-03-28 14:20:00,55.35,55.4,55.33,55.39,280859.0,50.1648,50.2101,50.1467,50.201,280859.0
2022-03-28 14:30:00,55.38,55.4,55.37,55.39,203221.0,50.192,50.2101,50.1829,50.201,203221.0
2022-03-28 14:40:00,55.38,55.48,55.38,55.47,344106.0,50.192,50.2826,50.192,50.2736,344106.0
2022-03-28 14:50:00,55.47,55.59,55.46,55.58,299062.0,50.2736,50.3823,50.2645,50.3732,299062.0
2022-03-28 15:00:00,55.59,55.59,55.54,55.58,158702.0,50.3823,50.3823,50.337,50.3732,158702.0
2022-03-28 15:10:00,55.57,55.6,55.56,55.58,270737.0,50.3642,50.3914,50.3551,50.3732,270737.0
2022-03-28 15:20:00,55.58,55.61,55.57,55.6,325456.0,50.3732,50.4004,50.3642,50.3914,325456.0
2022-03-28 15:30:00,55.6,55.62,55.55,55.55,366765.0,50.3914,50.4095,50.3461,50.3461,366765.0
2022-03-28 15:40:00,55.55,55.57,55.54,55.57,455811.0,50.3461,50.3642,50.337,50.3642,455811.0
2022-03-28 15:50:00,55.57,55.64,55.53,55.63,717270.0,50.3642,50.4276,50.3279,50.4186,717270.0
2022-03-29 09:30:00,56.56,56.69,56.5,56.53,970086.0,51.2614,51.3793,51.2071,51.2343,970086.0
2022-03-29 09:40:00,56.54,56.59,56.46,56.46,862773.0,51.2433,51.2886,51.1708,51.1708,862773.0
2022-03-29 09:50:00,56.46,56.6,56.43,56.58,436688.0,51.1708,51.2977,51.1436,51.2796,436688.0
2022-03-29 10:00:00,56.58,56.62,56.45,56.48,492847.0,51.2796,51.3158,51.1617,51.1889,492847.0
2022-03-29 10:10:00,56.49,56.54,56.36,56.4,691020.0,51.198,51.2433,51.0802,51.1164,691020.0
2022-03-29 10:20:00,56.39,56.47,56.35,56.46,651544.0,51.1074,51.1799,51.0711,51.1708,651544.0
2022-03-29 10:30:00,56.46,56.46,56.38,56.45,634435.0,51.1708,51.1708,51.0983,51.1617,634435.0
2022-03-29 10:40:00,56.45,56.51,56.4,56.49,763076.0,51.1617,51.2161,51.1164,51.198,763076.0
2022-03-29 10:50:00,56.5,56.53,56.45,56.49,270963.0,51.2071,51.2343,51.1617,51.198,270963.0
2022-03-29 11:00:00,56.49,56.52,56.45,56.46,221850.0,51.198,51.2252,51.1617,51.1708,221850.0
2022-03-29 11:10:00,56.46,56.49,56.44,56.47,281429.0,51.1708,51.198,51.1527,51.1799,281429.0
2022-03-29 11:20:00,56.47,56.48,56.39,56.48,330629.0,51.1799,51.1889,51.1074,51.1889,330629.0
2022-03-29 11:30:00,56.48,56.49,56.45,56.46,303614.0,51.1889,51.198,51.1617,51.1708,303614.0
2022-03-29 11:40:00,56.46,56.48,56.42,56.48,248813.0,51.1708,51.1889,51.1346,51.1889,248813.0
2022-03-29 11:50:00,56.48,56.48,56.43,56.44,366973.0,51.1889,51.1889,51.1436,51.1527,366973.0
2022-03-29 12:00:00,56.44,56.44,56.35,56.36,290156.0,51.1527,51.1527,51.0711,51.0802,290156.0
2022-03-29 12:10:00,56.36,56.39,56.33,56.38,218487.0,51.0802,51.1074,51.053,51.0983,218487.0
2022-03-29 12:20:00,56.39,56.39,56.32,56.33,182715.0,51.1074,51.1074,51.0439,51.053,182715.0
2022-03-29 12:30:00,56.33,56.34,56.26,56.3,271144.0,51.053,51.062,50.9895,51.0258,271144.0
2022-03-29 12:40:00,56.3,56.37,56.29,56.35,199373.0,51.0258,51.0892,51.0167,51.0711,199373.0
2022-03-29 12:50:00,56.35,56.36,56.3,56.33,176547.0,51.0711,51.0802,51.0258,51.053,176547.0
2022-03-29 13:00:00,56.33,56.33,56.27,56.3,314814.0,51.053,51.053,50.9986,51.0258,314814.0
2022-03-29 13:10:00,56.3,56.33,56.29,56.31,85274.0,51.0258,51.053,51.0167,51.0349,85274.0
2022-03-29 13:20:00,56.32,56.33,56.28,56.31,223910.0,51.0439,51.053,51.0077,51.0349,223910.0
2022-03-29 13:30:00,56.32,56.36,56.3,56.36,152289.0,51.0439,51.0802,51.0258,51.0802,152289.0
2022-03-29 13:40:00,56.36,56.43,56.35,56.42,232866.0,51.0802,51.1436,51.0711,51.1346,232866.0
2022-03-29 13:50:00,56.43,56.44,56.4,56.44,228818.0,51.1436,51.1527,51.1164,51.1527,228818.0
2022-03-29 14:00:00,56.44,56.46,56.43,56.46,373826.0,51.1527,51.1708,51.1436,51.1708,373826.0
2022-03-29 14:10:00,56.46,56.49,56.45,56.46,282789.0,51.1708,51.198,51.1617,51.1708,282789.0
2022-03-29 14:20:00,56.46,56.53,56.44,56.53,510579.0,51.1708,51.2343,51.1527,51.2343,510579.0
2022-03-29 14:30:00,56.53,56.54,56.5,56.54,290472.0,51.2343,51.2433,51.2071,51.2433,290472.0
2022-03-29 14:40:00,56.53,56.55,56.52,56.54,356376.0,51.2343,51.2524,51.2252,51.2433,356376.0
2022-03-29 14:50:00,56.53,56.54,56.51,56.53,563393.0,51.2343,51.2433,51.2161,51.2343,563393.0
2022-03-29 15:00:00,56.52,56.53,56.51,56.53,490204.0,51.2252,51.2343,51.2161,51.2343,490204.0
2022-03-29 15:10:00,56.53,56.55,56.51,56.54,392975.0,51.2343,51.2524,51.2161,51.2433,392975.0
2022-03-29 15:20:00,56.54,56.56,56.52,56.56,582324.0,51.2433,51.2614,51.2252,51.2614,582324.0
2022-03-29 15:30:00,56.55,56.58,56.54,56.55,623550.0,51.2524,51.2796,51.2433,51.2524,623550.0
2022-03-29 15:40:00,56.55,56.57,56.52,56.54,850131.0,51.2524,51.2705,51.2252,51.2433,850131.0
2022-03-29 15:50:00,56.55,56.58,56.48,56.57,1659693.0,51.2524,51.2796,51.1889,51.2705,1659693.0
2022-03-30 09:30:00,56.42,56.69,56.39,56.67,1333590.0,51.1346,51.3793,51.1074,51.3611,1333590.0
2022-03-30 09:40:00,56.66,56.75,56.65,56.72,1606149.0,51.3521,51.4336,51.343,51.4065,1606149.0
2022-03-30 09:50:00,56.72,56.75,56.63,56.74,1424064.0,51.4065,51.4336,51.3249,51.4246,1424064.0
2022-03-30 10:00:00,56.74,56.78,56.67,56.72,1104539.0,51.4246,51.4608,51.3611,51.4065,1104539.0
2022-03-30 10:10:00,56.72,56.77,56.68,56.72,1157018.0,51.4065,51.4518,51.3702,51.4065,1157018.0
2022-03-30 10:20:00,56.72,56.8,56.72,56.79,1227903.0,51.4065,51.479,51.4065,51.4699,1227903.0
2022-03-30 10:30:00,56.79,56.83,56.75,56.83,843708.0,51.4699,51.5061,51.4336,51.5061,843708.0
2022-03-30 10:40:00,56.83,56.83,56.75,56.81,935258.0,51.5061,51.5061,51.4336,51.488,935258.0
2022-03-30 10:50:00,56.8,56.85,56.71,56.73,526990.0,51.479,51.5243,51.3974,51.4155,526990.0
2022-03-30 11:00:00,56.73,56.77,56.65,56.68,669946.0,51.4155,51.4518,51.343,51.3702,669946.0
2022-03-30 11:10:00,56.68,56.69,56.61,56.68,405422.0,51.3702,51.3793,51.3068,51.3702,405422.0
2022-03-30 11:20:00,56.68,56.69,56.6,56.63,392266.0,51.3702,51.3793,51.2977,51.3249,392266.0
2022-03-30 11:30:00,56.64,56.74,56.63,56.73,398114.0,51.3339,51.4246,51.3249,51.4155,398114.0
2022-03-30 11:40:00,56.73,56.74,56.7,56.73,484159.0,51.4155,51.4246,51.3883,51.4155,484159.0
2022-03-30 11:50:00,56.73,56.75,56.72,56.74,343394.0,51.4155,51.4336,51.4065,51.4246,343394.0
2022-03-30 12:00:00,56.74,56.77,56.68,56.71,613283.0,51.4246,51.4518,51.3702,51.3974,613283.0
2022-03-30 12:10:00,56.7,56.7,56.66,56.68,389141.0,51.3883,51.3883,51.3521,51.3702,389141.0
2022-03-30 12:20:00,56.68,56.69,56.64,56.68,341976.0,51.3702,51.3793,51.3339,51.3702,341976.0
2022-03-30 12:30:00,56.68,56.7,56.66,56.69,264990.0,51.3702,51.3883,51.3521,51.3793,264990.0
2022-03-30 12:40:00,56.69,56.7,56.63,56.65,261851.0,51.3793,51.3883,51.3249,51.343,261851.0
2022-03-30 12:50:00,56.66,56.66,56.62,56.63,224680.0,51.3521,51.3521,51.3158,51.3249,224680.0
2022-03-30 13:00:00,56.63,56.63,56.55,56.55,267389.0,51.3249,51.3249,51.2524,51.2524,267389.0
2022-03-30 13:10:00,56.56,56.58,56.52,56.53,249295.0,51.2614,51.2796,51.2252,51.2343,249295.0
2022-03-30 13:20:00,56.52,56.53,56.47,56.49,98298.0,51.2252,51.2343,51.1799,51.198,98298.0
2022-03-30 13:30:00,56.49,56.51,56.45,56.45,144002.0,51.198,51.2161,51.1617,51.1617,144002.0
2022-03-30 13:40:00,56.45,56.46,56.42,56.45,203020.0,51.1617,51.1708,51.1346,51.1617,203020.0
2022-03-30 13:50:00,56.45,56.47,56.42,56.44,258323.0,51.1617,51.1799,51.1346,51.1527,258323.0
2022-03-30 14:00:00,56.43,56.5,56.42,56.48,618145.0,51.1436,51.2071,51.1346,51.1889,618145.0
2022-03-30 14:10:00,56.48,56.48,56.43,56.45,272573.0,51.1889,51.1889,51.1436,51.1617,272573.0
2022-03-30 14:20:00,56.45,56.46,56.41,56.43,286674.0,51.1617,51.1708,51.1255,51.1436,286674.0
2022-03-30 14:30:00,56.44,56.51,56.42,56.48,213478.0,51.1527,51.2161,51.1346,51.1889,213478.0
2022-03-30 14:40:00,56.49,56.49,56.42,56.44,334237.0,51.198,51.198,51.1346,51.1527,334237.0
2022-03-30 14:50:00,56.44,56.47,56.4,56.41,149326.0,51.1527,51.1799,51.1164,51.1255,149326.0
2022-03-30 15:00:00,56.4,56.41,56.37,56.38,362505.0,51.1164,51.1255,51.0892,51.0983,362505.0
2022-03-30 15:10:00,56.38,56.4,56.33,56.35,861984.0,51.0983,51.1164,51.053,51.0711,861984.0
2022-03-30 15:20:00,56.35,56.35,56.26,56.3,605411.0,51.0711,51.0711,50.9895,51.0258,605411.0
2022-03-30 15:30:00,56.3,56.38,56.29,56.34,533126.0,51.0258,51.0983,51.0167,51.062,533126.0
2022-03-30 15:40:00,56.33,56.38,56.29,56.37,675334.0,51.053,51.0983,51.0167,51.0892,675334.0
2022-03-30 15:50:00,56.36,56.4,56.26,56.4,581435.0,51.0802,51.1164,50.9895,51.1164,581435.0
2022-03-31 09:30:00,56.18,56.18,55.94,56.05,898766.0,50.917,50.917,50.6995,50.7992,898766.0
2022-03-31 09:40:00,56.04,56.06,55.92,56.03,917007.0,50.7902,50.8083,50.6814,50.7811,917007.0
2022-03-31 09:50:00,56.02,56.09,55.99,56.02,807488.0,50.772,50.8355,50.7448,50.772,807488.0
2022-03-31 10:00:00,56.01,56.02,55.88,55.89,706358.0,50.763,50.772,50.6451,50.6542,706358.0
2022-03-31 10:10:00,55.9,55.95,55.85,55.95,796886.0,50.6633,50.7086,50.618,50.7086,796886.0
2022-03-31 10:20:00,55.95,55.96,55.86,55.88,799181.0,50.7086,50.7176,50.627,50.6451,799181.0
2022-03-31 10:30:00,55.89,55.97,55.87,55.94,556390.0,50.6542,50.7267,50.6361,50.6995,556390.0
2022-03-31 10:40:00,55.93,56.06,55.9,56.04,437290.0,50.6905,50.8083,50.6633,50.7902,437290.0
2022-03-31 10:50:00,56.03,56.09,55.98,56.06,478784.0,50.7811,50.8355,50.7358,50.8083,478784.0
2022-03-31 11:00:00,56.05,56.05,55.93,55.96,426304.0,50.7992,50.7992,50.6905,50.7176,426304.0
2022-03-31 11:10:00,55.95,55.98,55.91,55.93,291568.0,50.7086,50.7358,50.6723,50.6905,291568.0
2022-03-31 11:20:00,55.93,55.97,55.9,55.92,150911.0,50.6905,50.7267,50.6633,50.6814,150911.0
2022-03-31 11:30:00,55.93,55.96,55.91,55.94,362281.0,50.6905,50.7176,50.6723,50.6995,362281.0
2022-03-31 11:40:00,55.95,56.0,55.95,55.96,211234.0,50.7086,50.7539,50.7086,50.7176,211234.0
2022-03-31 11:50:00,55.95,55.97,55.94,55.97,485235.0,50.7086,50.7267,50.6995,50.7267,485235.0
2022-03-31 12:00:00,55.97,55.99,55.94,55.96,282987.0,50.7267,50.7448,50.6995,50.7176,282987.0
2022-03-31 12:10:00,55.96,55.96,55.91,55.91,377228.0,50.7176,50.7176,50.6723,50.6723,377228.0
2022-03-31 12:20:00,55.91,55.92,55.87,55.91,331685.0,50.6723,50.6814,50.6361,50.6723,331685.0
2022-03-31 12:30:00,55.91,55.93,55.89,55.9,488803.0,50.6723,50.6905,50.6542,50.6633,488803.0
2022-03-31 12:40:00,55.9,55.94,55.89,55.91,482698.0,50.6633,50.6995,50.6542,50.6723,482698.0
2022-03-31 12:50:00,55.91,55.93,55.89,55.91,239981.0,50.6723,50.6905,50.6542,50.6723,239981.0
2022-03-31 13:00:00,55.91,55.94,55.87,55.88,627984.0,50.6723,50.6995,50.6361,50.6451,627984.0
2022-03-31 13:10:00,55.88,55.9,55.85,55.88,349187.0,50.6451,50.6633,50.618,50.6451,349187.0
2022-03-31 13:20:00,55.88,55.92,55.86,55.91,353293.0,50.6451,50.6814,50.627,50.6723,353293.0
2022-03-31 13:30:00,55.91,55.92,55.88,55.9,308754.0,50.6723,50.6814,50.6451,50.6633,308754.0
2022-03-31 13:40:00,55.9,55.93,55.89,55.91,231777.0,50.6633,50.6905,50.6542,50.6723,231777.0
2022-03-31 13:50:00,55.91,55.97,55.91,55.93,468273.0,50.6723,50.7267,50.6723,50.6905,468273.0
2022-03-31 14:00:00,55.92,55.93,55.89,55.9,734481.0,50.6814,50.6905,50.6542,50.6633,734481.0
2022-03-31 14:10:00,55.9,55.9,55.87,55.87,740174.0,50.6633,50.6633,50.6361,50.6361,740174.0
2022-03-31 14:20:00,55.87,55.9,55.86,55.9,622989.0,50.6361,50.6633,50.627,50.6633,622989.0
2022-03-31 14:30:00,55.9,55.91,55.86,55.9,422314.0,50.6633,50.6723,50.627,50.6633,422314.0
2022-03-31 14:40:00,55.9,55.93,55.89,55.91,297710.0,50.6633,50.6905,50.6542,50.6723,297710.0
2022-03-31 14:50:00,55.91,55.94,55.9,55.94,405538.0,50.6723,50.6995,50.6633,50.6995,405538.0
2022-03-31 15:00:00,55.94,56.01,55.93,55.98,820000.0,50.6995,50.763,50.6905,50.7358,820000.0
2022-03-31 15:10:00,55.98,55.98,55.93,55.95,574057.0,50.7358,50.7358,50.6905,50.7086,574057.0
2022-03-31 15:20:00,55.94,55.94,55.84,55.85,438821.0,50.6995,50.6995,50.6089,50.618,438821.0
2022-03-31 15:30:00,55.86,55.88,55.78,55.83,498651.0,50.627,50.6451,50.5545,50.5998,498651.0
2022-03-31 15:40:00,55.83,55.83,55.75,55.76,1229201.0,50.5998,50.5998,50.5273,50.5364,1229201.0
2022-03-31 15:50:00,55.75,55.77,55.56,55.57,4127680.0,50.5273,50.5454,50.3551,50.3642,4127680.0
2022-04-01 09:30:00,56.57,56.76,56.55,56.71,892707.0,51.2705,51.4427,51.2524,51.3974,892707.0
2022-04-01 09:40:00,56.7,56.75,56.62,56.63,1412908.0,51.3883,51.4336,51.3158,51.3249,1412908.0
2022-04-01 09:50:00,56.62,56.65,56.47,56.61,683106.0,51.3158,51.343,51.1799,51.3068,683106.0
2022-04-01 10:00:00,56.61,56.63,56.53,56.59,809440.0,51.3068,51.3249,51.2343,51.2886,809440.0
2022-04-01 10:10:00,56.6,56.67,56.56,56.59,1409276.0,51.2977,51.3611,51.2614,51.2886,1409276.0
2022-04-01 10:20:00,56.59,56.6,56.5,56.54,644153.0,51.2886,51.2977,51.2071,51.2433,644153.0
2022-04-01 10:30:00,56.55,56.57,56.4,56.41,331542.0,51.2524,51.2705,51.1164,51.1255,331542.0
2022-04-01 10:40:00,56.41,56.49,56.37,56.48,443168.0,51.1255,51.198,51.0892,51.1889,443168.0
2022-04-01 10:50:00,56.49,56.56,56.49,56.53,486645.0,51.198,51.2614,51.198,51.2343,486645.0
2022-04-01 11:00:00,56.53,56.55,56.43,56.47,494963.0,51.2343,51.2524,51.1436,51.1799,494963.0
2022-04-01 11:10:00,56.47,56.5,56.42,56.42,422173.0,51.1799,51.2071,51.1346,51.1346,422173.0
2022-04-01 11:20:00,56.42,56.46,56.36,56.38,348238.0,51.1346,51.1708,51.0802,51.0983,348238.0
2022-04-01 11:30:00,56.38,56.4,56.3,56.32,387231.0,51.0983,51.1164,51.0258,51.0439,387231.0
2022-04-01 11:40:00,56.31,56.35,56.29,56.32,199191.0,51.0349,51.0711,51.0167,51.0439,199191.0
2022-04-01 11:50:00,56.32,56.36,56.25,56.28,347860.0,51.0439,51.0802,50.9805,51.0077,347860.0
2022-04-01 12:00:00,56.28,56.28,56.2,56.26,329485.0,51.0077,51.0077,50.9352,50.9895,329485.0
2022-04-01 12:10:00,56.26,56.27,56.18,56.19,272699.0,50.9895,50.9986,50.917,50.9261,272699.0
2022-04-01 12:20:00,56.19,56.26,56.18,56.25,279918.0,50.9261,50.9895,50.917,50.9805,279918.0
2022-04-01 12:30:00,56.25,56.25,56.15,56.2,304892.0,50.9805,50.9805,50.8898,50.9352,304892.0
2022-04-01 12:40:00,56.19,56.25,56.18,56.24,367234.0,50.9261,50.9805,50.917,50.9714,367234.0
2022-04-01 12:50:00,56.23,56.26,56.2,56.22,303123.0,50.9624,50.9895,50.9352,50.9533,303123.0
2022-04-01 13:00:00,56.21,56.25,56.2,56.21,390447.0,50.9442,50.9805,50.9352,50.9442,390447.0
2022-04-01 13:10:00,56.2,56.21,56.14,56.18,242088.0,50.9352,50.9442,50.8808,50.917,242088.0
2022-04-01 13:20:00,56.18,56.19,56.14,56.18,372201.0,50.917,50.9261,50.8808,50.917,372201.0
2022-04-01 13:30:00,56.17,56.26,56.16,56.25,314657.0,50.908,50.9895,50.8989,50.9805,314657.0
2022-04-01 13:40:00,56.24,56.31,56.24,56.27,267885.0,50.9714,51.0349,50.9714,50.9986,267885.0
2022-04-01 13:50:00,56.26,56.27,56.23,56.26,294147.0,50.9895,50.9986,50.9624,50.9895,294147.0
2022-04-01 14:00:00,56.26,56.33,56.24,56.3,395392.0,50.9895,51.053,50.9714,51.0258,395392.0
2022-04-01 14:10:00,56.3,56.36,56.27,56.35,186852.0,51.0258,51.0802,50.9986,51.0711,186852.0
2022-04-01 14:20:00,56.35,56.41,56.34,56.4,566802.0,51.0711,51.1255,51.062,51.1164,566802.0
2022-04-01 14:30:00,56.41,56.45,56.39,56.41,405791.0,51.1255,51.1617,51.1074,51.1255,405791.0
2022-04-01 14:40:00,56.4,56.44,56.38,56.39,248805.0,51.1164,51.1527,51.0983,51.1074,248805.0
2022-04-01 14:50:00,56.39,56.4,56.36,56.37,285508.0,51.1074,51.1164,51.0802,51.0892,285508.0
2022-04-01 15:00:00,56.36,56.42,56.36,56.38,231955.0,51.0802,51.1346,51.0802,51.0983,231955.0
2022-04-01 15:10:00,56.38,56.4,56.31,56.32,321973.0,51.0983,51.1164,51.0349,51.0439,321973.0
2022-04-01 15:20:00,56.32,56.35,56.29,56.33,463509.0,51.0439,51.0711,51.0167,51.053,463509.0
2022-04-01 15:30:00,56.34,56.35,56.28,56.31,541423.0,51.062,51.0711,51.0077,51.0349,541423.0
2022-04-01 15:40:00,56.32,56.35,56.29,56.33,714526.0,51.0439,51.0711,51.0167,51.053,714526.0
2022-04-01 15:50:00,56.34,56.48,56.34,56.48,1280444.0,51.062,51.1889,51.062,51.1889,1280444.0
2022-04-04 09:30:00,57.18,57.23,57.0,57.1,362820.0,51.8234,51.8687,51.6602,51.7509,362820.0
2022-04-04 09:40:00,57.11,57.29,57.11,57.29,629903.0,51.7599,51.9231,51.7599,51.9231,629903.0
2022-04-04 09:50:00,57.29,57.39,57.25,57.3,1303403.0,51.9231,52.0137,51.8868,51.9321,1303403.0
2022-04-04 10:00:00,57.3,57.31,57.19,57.29,1070544.0,51.9321,51.9412,51.8324,51.9231,1070544.0
2022-04-04 10:10:00,57.29,57.34,57.21,57.26,468567.0,51.9231,51.9684,51.8505,51.8959,468567.0
2022-04-04 10:20:00,57.26,57.37,57.22,57.36,863278.0,51.8959,51.9956,51.8596,51.9865,863278.0
2022-04-04 10:30:00,57.36,57.37,57.27,57.36,434904.0,51.9865,51.9956,51.9049,51.9865,434904.0
2022-04-04 10:40:00,57.36,57.39,57.32,57.39,304567.0,51.9865,52.0137,51.9502,52.0137,304567.0
2022-04-04 10:50:00,57.39,57.47,57.38,57.45,726410.0,52.0137,52.0862,52.0046,52.0681,726410.0
2022-04-04 11:00:00,57.45,57.52,57.44,57.5,355945.0,52.0681,52.1315,52.059,52.1134,355945.0
2022-04-04 11:10:00,57.49,57.49,57.43,57.46,404648.0,52.1043,52.1043,52.0499,52.0771,404648.0
2022-04-04 11:20:00,57.46,57.47,57.4,57.45,260927.0,52.0771,52.0862,52.0227,52.0681,260927.0
2022-04-04 11:30:00,57.45,57.48,57.4,57.44,1301153.0,52.0681,52.0953,52.0227,52.059,1301153.0
2022-04-04 11:40:00,57.43,57.45,57.4,57.43,138485.0,52.0499,52.0681,52.0227,52.0499,138485.0
2022-04-04 11:50:00,57.43,57.44,57.41,57.43,140131.0,52.0499,52.059,52.0318,52.0499,140131.0
2022-04-04 12:00:00,57.43,57.46,57.39,57.4,194511.0,52.0499,52.0771,52.0137,52.0227,194511.0
2022-04-04 12:10:00,57.39,57.42,57.37,57.4,165860.0,52.0137,52.0409,51.9956,52.0227,165860.0
2022-04-04 12:20:00,57.4,57.41,57.37,57.4,122814.0,52.0227,52.0318,51.9956,52.0227,122814.0
2022-04-04 12:30:00,57.4,57.41,57.34,57.35,252395.0,52.0227,52.0318,51.9684,51.9774,252395.0
2022-04-04 12:40:00,57.35,57.35,57.3,57.31,174085.0,51.9774,51.9774,51.9321,51.9412,174085.0
2022-04-04 12:50:00,57.31,57.34,57.3,57.34,105932.0,51.9412,51.9684,51.9321,51.9684,105932.0
2022-04-04 13:00:00,57.34,57.34,57.29,57.32,138030.0,51.9684,51.9684,51.9231,51.9502,138030.0
2022-04-04 13:10:00,57.31,57.35,57.3,57.34,85052.0,51.9412,51.9774,51.9321,51.9684,85052.0
2022-04-04 13:20:00,57.35,57.36,57.32,57.34,166077.0,51.9774,51.9865,51.9502,51.9684,166077.0
2022-04-04 13:30:00,57.35,57.35,57.32,57.34,317250.0,51.9774,51.9774,51.9502,51.9684,317250.0
2022-04-04 13:40:00,57.34,57.37,57.33,57.37,189214.0,51.9684,51.9956,51.9593,51.9956,189214.0
2022-04-04 13:50:00,57.37,57.39,57.36,57.38,344102.0,51.9956,52.0137,51.9865,52.0046,344102.0
2022-04-04 14:00:00,57.38,57.38,57.31,57.32,526463.0,52.0046,52.0046,51.9412,51.9502,526463.0
2022-04-04 14:10:00,57.32,57.37,57.32,57.37,272992.0,51.9502,51.9956,51.9502,51.9956,272992.0
2022-04-04 14:20:00,57.37,57.41,57.36,57.41,193868.0,51.9956,52.0318,51.9865,52.0318,193868.0
2022-04-04 14:30:00,57.41,57.42,57.38,57.39,233716.0,52.0318,52.0409,52.0046,52.0137,233716.0
2022-04-04 14:40:00,57.4,57.43,57.39,57.42,133817.0,52.0227,52.0499,52.0137,52.0409,133817.0
2022-04-04 14:50:00,57.42,57.43,57.4,57.41,135593.0,52.0409,52.0499,52.0227,52.0318,135593.0
2022-04-04 15:00:00,57.4,57.42,57.36,57.41,576314.0,52.0227,52.0409,51.9865,52.0318,576314.0
2022-04-04 15:10:00,57.41,57.43,57.39,57.43,422164.0,52.0318,52.0499,52.0137,52.0499,422164.0
2022-04-04 15:20:00,57.43,57.46,57.42,57.44,361487.0,52.0499,52.0771,52.0409,52.059,361487.0
2022-04-04 15:30:00,57.43,57.46,57.41,57.45,394121.0,52.0499,52.0771,52.0318,52.0681,394121.0
2022-04-04 15:40:00,57.46,57.47,57.4,57.42,338385.0,52.0771,52.0862,52.0227,52.0409,338385.0
2022-04-04 15:50:00,57.43,57.47,57.41,57.46,796451.0,52.0499,52.0862,52.0318,52.0771,796451.0
2022-04-05 09:30:00,57.26,57.26,57.0,57.06,424908.0,51.8959,51.8959,51.6602,51.7146,424908.0
2022-04-05 09:40:00,57.06,57.07,56.99,57.04,1363145.0,51.7146,51.7237,51.6512,51.6965,1363145.0
2022-04-05 09:50:00,57.05,57.09,56.92,57.09,766488.0,51.7055,51.7418,51.5877,51.7418,766488.0
2022-04-05 10:00:00,57.09,57.09,56.74,56.76,1574422.0,51.7418,51.7418,51.4246,51.4427,1574422.0
2022-04-05 10:10:00,56.76,56.82,56.6,56.62,869607.0,51.4427,51.4971,51.2977,51.3158,869607.0
2022-04-05 10:20:00,56.62,56.7,56.58,56.69,922271.0,51.3158,51.3883,51.2796,51.3793,922271.0
2022-04-05 10:30:00,56.69,56.72,56.54,56.56,422230.0,51.3793,51.4065,51.2433,51.2614,422230.0
2022-04-05 10:40:00,56.56,56.67,56.55,56.65,783927.0,51.2614,51.3611,51.2524,51.343,783927.0
2022-04-05 10:50:00,56.65,56.73,56.63,56.71,203790.0,51.343,51.4155,51.3249,51.3974,203790.0
2022-04-05 11:00:00,56.71,56.74,56.66,56.69,367405.0,51.3974,51.4246,51.3521,51.3793,367405.0
2022-04-05 11:10:00,56.7,56.7,56.63,56.65,387324.0,51.3883,51.3883,51.3249,51.343,387324.0
2022-04-05 11:20:00,56.65,56.69,56.55,56.58,459176.0,51.343,51.3793,51.2524,51.2796,459176.0
2022-04-05 11:30:00,56.57,56.65,56.55,56.58,237568.0,51.2705,51.343,51.2524,51.2796,237568.0
2022-04-05 11:40:00,56.58,56.6,56.55,56.58,279089.0,51.2796,51.2977,51.2524,51.2796,279089.0
2022-04-05 11:50:00,56.59,56.6,56.52,56.54,403082.0,51.2886,51.2977,51.2252,51.2433,403082.0
2022-04-05 12:00:00,56.54,56.56,56.5,56.51,402328.0,51.2433,51.2614,51.2071,51.2161,402328.0
2022-04-05 12:10:00,56.51,56.54,56.48,56.48,244708.0,51.2161,51.2433,51.1889,51.1889,244708.0
2022-04-05 12:20:00,56.48,56.49,56.4,56.42,281660.0,51.1889,51.198,51.1164,51.1346,281660.0
2022-04-05 12:30:00,56.42,56.51,56.4,56.51,413246.0,51.1346,51.2161,51.1164,51.2161,413246.0
2022-04-05 12:40:00,56.5,56.55,56.49,56.55,261703.0,51.2071,51.2524,51.198,51.2524,261703.0
2022-04-05 12:50:00,56.54,56.59,56.54,56.58,1693138.0,51.2433,51.2886,51.2433,51.2796,1693138.0
2022-04-05 13:00:00,56.58,56.66,56.57,56.66,127772.0,51.2796,51.3521,51.2705,51.3521,127772.0
2022-04-05 13:10:00,56.66,56.69,56.65,56.68,297135.0,51.3521,51.3793,51.343,51.3702,297135.0
2022-04-05 13:20:00,56.68,56.69,56.63,56.64,134580.0,51.3702,51.3793,51.3249,51.3339,134580.0
2022-04-05 13:30:00,56.65,56.65,56.59,56.6,191022.0,51.343,51.343,51.2886,51.2977,191022.0
2022-04-05 13:40:00,56.6,56.6,56.51,56.52,155270.0,51.2977,51.2977,51.2161,51.2252,155270.0
2022-04-05 13:50:00,56.53,56.53,56.48,56.52,142722.0,51.2343,51.2343,51.1889,51.2252,142722.0
2022-04-05 14:00:00,56.51,56.54,56.47,56.5,304860.0,51.2161,51.2433,51.1799,51.2071,304860.0
2022-04-05 14:10:00,56.51,56.6,56.5,56.59,289442.0,51.2161,51.2977,51.2071,51.2886,289442.0
2022-04-05 14:20:00,56.6,56.63,56.56,56.57,245511.0,51.2977,51.3249,51.2614,51.2705,245511.0
2022-04-05 14:30:00,56.56,56.6,56.53,56.54,199556.0,51.2614,51.2977,51.2343,51.2433,199556.0
2022-04-05 14:40:00,56.54,56.65,56.53,56.63,260116.0,51.2433,51.343,51.2343,51.3249,260116.0
2022-04-05 14:50:00,56.63,56.65,56.54,56.56,983385.0,51.3249,51.343,51.2433,51.2614,983385.0
2022-04-05 15:00:00,56.56,56.59,56.48,56.5,282901.0,51.2614,51.2886,51.1889,51.2071,282901.0
2022-04-05 15:10:00,56.5,56.5,56.42,56.45,234923.0,51.2071,51.2071,51.1346,51.1617,234923.0
2022-04-05 15:20:00,56.44,56.51,56.42,56.45,289111.0,51.1527,51.2161,51.1346,51.1617,289111.0
2022-04-05 15:30:00,56.44,56.44,56.37,56.39,246331.0,51.1527,51.1527,51.0892,51.1074,246331.0
2022-04-05 15:40:00,56.39,56.41,56.36,56.38,521713.0,51.1074,51.1255,51.0802,51.0983,521713.0
2022-04-05 15:50:00,56.37,56.48,56.37,56.47,1311825.0,51.0892,51.1889,51.0892,51.1799,1311825.0
2022-04-06 09:30:00,56.16,56.19,55.89,55.94,695752.0,50.8989,50.9261,50.6542,50.6995,695752.0
2022-04-06 09:40:00,55.94,55.98,55.86,55.88,750923.0,50.6995,50.7358,50.627,50.6451,750923.0
2022-04-06 09:50:00,55.88,55.93,55.79,55.79,537643.0,50.6451,50.6905,50.5636,50.5636,537643.0
2022-04-06 10:00:00,55.8,55.83,55.72,55.76,484326.0,50.5726,50.5998,50.5001,50.5364,484326.0
2022-04-06 10:10:00,55.75,55.88,55.73,55.85,324035.0,50.5273,50.6451,50.5092,50.618,324035.0
2022-04-06 10:20:00,55.84,55.93,55.84,55.85,313851.0,50.6089,50.6905,50.6089,50.618,313851.0
2022-04-06 10:30:00,55.84,55.94,55.84,55.91,785069.0,50.6089,50.6995,50.6089,50.6723,785069.0
2022-04-06 10:40:00,55.91,55.93,55.86,55.9,807167.0,50.6723,50.6905,50.627,50.6633,807167.0
2022-04-06 10:50:00,55.91,55.91,55.81,55.82,586521.0,50.6723,50.6723,50.5817,50.5908,586521.0
2022-04-06 11:00:00,55.81,55.87,55.74,55.75,416269.0,50.5817,50.6361,50.5183,50.5273,416269.0
2022-04-06 11:10:00,55.74,55.8,55.73,55.73,350760.0,50.5183,50.5726,50.5092,50.5092,350760.0
2022-04-06 11:20:00,55.74,55.81,55.73,55.76,435688.0,50.5183,50.5817,50.5092,50.5364,435688.0
2022-04-06 11:30:00,55.77,55.78,55.7,55.75,150910.0,50.5454,50.5545,50.482,50.5273,150910.0
2022-04-06 11:40:00,55.74,55.84,55.74,55.8,211479.0,50.5183,50.6089,50.5183,50.5726,211479.0
2022-04-06 11:50:00,55.8,55.86,55.79,55.82,157835.0,50.5726,50.627,50.5636,50.5908,157835.0
2022-04-06 12:00:00,55.82,55.87,55.82,55.82,154144.0,50.5908,50.6361,50.5908,50.5908,154144.0
2022-04-06 12:10:00,55.82,55.82,55.75,55.76,163749.0,50.5908,50.5908,50.5273,50.5364,163749.0
2022-04-06 12:20:00,55.75,55.75,55.72,55.73,144869.0,50.5273,50.5273,50.5001,50.5092,144869.0
2022-04-06 12:30:00,55.72,55.75,55.7,55.74,104386.0,50.5001,50.5273,50.482,50.5183,104386.0
2022-04-06 12:40:00,55.73,55.76,55.7,55.73,90255.0,50.5092,50.5364,50.482,50.5092,90255.0
2022-04-06 12:50:00,55.73,55.75,55.71,55.74,151969.0,50.5092,50.5273,50.4911,50.5183,151969.0
2022-04-06 13:00:00,55.74,55.75,55.71,55.72,462312.0,50.5183,50.5273,50.4911,50.5001,462312.0
2022-04-06 13:10:00,55.72,55.77,55.72,55.75,153235.0,50.5001,50.5454,50.5001,50.5273,153235.0
2022-04-06 13:20:00,55.75,55.81,55.74,55.79,259396.0,50.5273,50.5817,50.5183,50.5636,259396.0
2022-04-06 13:30:00,55.79,55.83,55.76,55.81,83194.0,50.5636,50.5998,50.5364,50.5817,83194.0
2022-04-06 13:40:00,55.81,55.89,55.8,55.89,107104.0,50.5817,50.6542,50.5726,50.6542,107104.0
2022-04-06 13:50:00,55.88,55.89,55.81,55.81,150441.0,50.6451,50.6542,50.5817,50.5817,150441.0
2022-04-06 14:00:00,55.78,56.06,55.68,55.7,934130.0,50.5545,50.8083,50.4639,50.482,934130.0
2022-04-06 14:10:00,55.69,55.71,55.48,55.55,321608.0,50.4729,50.4911,50.2826,50.3461,321608.0
2022-04-06 14:20:00,55.56,55.67,55.54,55.64,403513.0,50.3551,50.4548,50.337,50.4276,403513.0
2022-04-06 14:30:00,55.63,55.94,55.63,55.79,702222.0,50.4186,50.6995,50.4186,50.5636,702222.0
2022-04-06 14:40:00,55.79,55.89,55.74,55.8,573452.0,50.5636,50.6542,50.5183,50.5726,573452.0
2022-04-06 14:50:00,55.81,55.95,55.79,55.94,231606.0,50.5817,50.7086,50.5636,50.6995,231606.0
2022-04-06 15:00:00,55.94,56.07,55.91,55.94,401015.0,50.6995,50.8173,50.6723,50.6995,401015.0
2022-04-06 15:10:00,55.95,55.99,55.86,55.86,515452.0,50.7086,50.7448,50.627,50.627,515452.0
2022-04-06 15:20:00,55.87,55.88,55.73,55.74,455228.0,50.6361,50.6451,50.5092,50.5183,455228.0
2022-04-06 15:30:00,55.74,55.84,55.71,55.83,628420.0,50.5183,50.6089,50.4911,50.5998,628420.0
2022-04-06 15:40:00,55.83,55.91,55.78,55.87,628793.0,50.5998,50.6723,50.5545,50.6361,628793.0
2022-04-06 15:50:00,55.87,55.9,55.75,55.75,916674.0,50.6361,50.6633,50.5273,50.5273,916674.0
2022-04-07 09:30:00,55.45,55.57,55.4,55.45,350261.0,50.2554,50.3642,50.2101,50.2554,350261.0
2022-04-07 09:40:00,55.45,55.46,55.28,55.29,624206.0,50.2554,50.2645,50.1014,50.1104,624206.0
2022-04-07 09:50:00,55.29,55.39,55.29,55.36,601400.0,50.1104,50.201,50.1104,50.1739,601400.0
2022-04-07 10:00:00,55.36,55.42,55.21,55.23,644800.0,50.1739,50.2282,50.0379,50.056,644800.0
2022-04-07 10:10:00,55.24,55.32,55.23,55.25,641315.0,50.0651,50.1376,50.056,50.0742,641315.0
2022-04-07 10:20:00,55.25,55.26,55.2,55.22,793066.0,50.0742,50.0832,50.0288,50.047,793066.0
2022-04-07 10:30:00,55.22,55.35,55.22,55.25,1087556.0,50.047,50.1648,50.047,50.0742,1087556.0
2022-04-07 10:40:00,55.25,55.25,55.12,55.14,1044737.0,50.0742,50.0742,49.9563,49.9745,1044737.0
2022-04-07 10:50:00,55.14,55.21,55.14,55.19,265174.0,49.9745,50.0379,49.9745,50.0198,265174.0
2022-04-07 11:00:00,55.19,55.27,55.18,55.19,437919.0,50.0198,50.0923,50.0107,50.0198,437919.0
2022-04-07 11:10:00,55.2,55.22,55.12,55.15,321768.0,50.0288,50.047,49.9563,49.9835,321768.0
2022-04-07 11:20:00,55.14,55.19,55.09,55.12,446474.0,49.9745,50.0198,49.9292,49.9563,446474.0
2022-04-07 11:30:00,55.13,55.15,55.05,55.13,364253.0,49.9654,49.9835,49.8929,49.9654,364253.0
2022-04-07 11:40:00,55.14,55.18,55.11,55.13,397210.0,49.9745,50.0107,49.9473,49.9654,397210.0
2022-04-07 11:50:00,55.12,55.12,55.04,55.09,266649.0,49.9563,49.9563,49.8838,49.9292,266649.0
2022-04-07 12:00:00,55.09,55.14,55.08,55.12,392353.0,49.9292,49.9745,49.9201,49.9563,392353.0
2022-04-07 12:10:00,55.12,55.16,55.1,55.13,317760.0,49.9563,49.9926,49.9382,49.9654,317760.0
2022-04-07 12:20:00,55.12,55.17,55.11,55.14,223899.0,49.9563,50.0017,49.9473,49.9745,223899.0
2022-04-07 12:30:00,55.13,55.14,55.1,55.1,232597.0,49.9654,49.9745,49.9382,49.9382,232597.0
2022-04-07 12:40:00,55.11,55.12,55.06,55.07,322630.0,49.9473,49.9563,49.902,49.911,322630.0
2022-04-07 12:50:00,55.06,55.15,55.06,55.15,297970.0,49.902,49.9835,49.902,49.9835,297970.0
2022-04-07 13:00:00,55.15,55.23,55.14,55.23,220866.0,49.9835,50.056,49.9745,50.056,220866.0
2022-04-07 13:10:00,55.23,55.3,55.22,55.28,365301.0,50.056,50.1195,50.047,50.1014,365301.0
2022-04-07 13:20:00,55.28,55.35,55.25,55.32,311052.0,50.1014,50.1648,50.0742,50.1376,311052.0
2022-04-07 13:30:00,55.32,55.36,55.29,55.29,360759.0,50.1376,50.1739,50.1104,50.1104,360759.0
2022-04-07 13:40:00,55.3,55.33,55.26,55.28,285163.0,50.1195,50.1467,50.0832,50.1014,285163.0
2022-04-07 13:50:00,55.27,55.4,55.26,55.39,242820.0,50.0923,50.2101,50.0832,50.201,242820.0
2022-04-07 14:00:00,55.39,55.42,55.35,55.39,273901.0,50.201,50.2282,50.1648,50.201,273901.0
2022-04-07 14:10:00,55.39,55.4,55.31,55.32,308023.0,50.201,50.2101,50.1285,50.1376,308023.0
2022-04-07 14:20:00,55.33,55.42,55.31,55.34,274210.0,50.1467,50.2282,50.1285,50.1557,274210.0
2022-04-07 14:30:00,55.33,55.37,55.32,55.36,249417.0,50.1467,50.1829,50.1376,50.1739,249417.0
2022-04-07 14:40:00,55.36,55.42,55.33,55.4,350088.0,50.1739,50.2282,50.1467,50.2101,350088.0
2022-04-07 14:50:00,55.4,55.51,55.38,55.49,369307.0,50.2101,50.3098,50.192,50.2917,369307.0
2022-04-07 15:00:00,55.48,55.54,55.47,55.51,511265.0,50.2826,50.337,50.2736,50.3098,511265.0
2022-04-07 15:10:00,55.52,55.57,55.5,55.51,291923.0,50.3189,50.3642,50.3007,50.3098,291923.0
2022-04-07 15:20:00,55.5,55.5,55.44,55.45,630932.0,50.3007,50.3007,50.2464,50.2554,630932.0
2022-04-07 15:30:00,55.45,55.51,55.43,55.5,496263.0,50.2554,50.3098,50.2373,50.3007,496263.0
2022-04-07 15:40:00,55.5,55.54,55.45,55.48,782330.0,50.3007,50.337,50.2554,50.2826,782330.0
2022-04-07 15:50:00,55.47,55.5,55.31,55.32,1501299.0,50.2736,50.3007,50.1285,50.1376,1501299.0
2022-04-08 09:30:00,55.45,55.5,55.36,55.38,1183093.0,50.2554,50.3007,50.1739,50.192,1183093.0
2022-04-08 09:40:00,55.38,55.44,55.32,55.4,518221.0,50.192,50.2464,50.1376,50.2101,518221.0
2022-04-08 09:50:00,55.39,55.39,55.3,55.32,478934.0,50.201,50.201,50.1195,50.1376,478934.0
2022-04-08 10:00:00,55.3,55.46,55.29,55.46,331793.0,50.1195,50.2645,50.1104,50.2645,331793.0
2022-04-08 10:10:00,55.45,55.48,55.4,55.45,1004271.0,50.2554,50.2826,50.2101,50.2554,1004271.0
2022-04-08 10:20:00,55.46,55.58,55.45,55.57,289441.0,50.2645,50.3732,50.2554,50.3642,289441.0
2022-04-08 10:30:00,55.57,55.61,55.55,55.59,340078.0,50.3642,50.4004,50.3461,50.3823,340078.0
2022-04-08 10:40:00,55.59,55.61,55.46,55.46,294550.0,50.3823,50.4004,50.2645,50.2645,294550.0
2022-04-08 10:50:00,55.46,55.64,55.46,55.64,413689.0,50.2645,50.4276,50.2645,50.4276,413689.0
2022-04-08 11:00:00,55.64,55.67,55.59,55.62,251932.0,50.4276,50.4548,50.3823,50.4095,251932.0
2022-04-08 11:10:00,55.62,55.64,55.56,55.56,222824.0,50.4095,50.4276,50.3551,50.3551,222824.0
2022-04-08 11:20:00,55.55,55.57,55.5,55.52,176915.0,50.3461,50.3642,50.3007,50.3189,176915.0
2022-04-08 11:30:00,55.52,55.57,55.47,55.51,204989.0,50.3189,50.3642,50.2736,50.3098,204989.0
2022-04-08 11:40:00,55.51,55.57,55.49,55.54,198580.0,50.3098,50.3642,50.2917,50.337,198580.0
2022-04-08 11:50:00,55.54,55.57,55.51,55.54,323821.0,50.337,50.3642,50.3098,50.337,323821.0
2022-04-08 12:00:00,55.53,55.56,55.5,55.53,108556.0,50.3279,50.3551,50.3007,50.3279,108556.0
2022-04-08 12:10:00,55.52,55.6,55.51,55.58,201590.0,50.3189,50.3914,50.3098,50.3732,201590.0
2022-04-08 12:20:00,55.59,55.66,55.58,55.65,217965.0,50.3823,50.4458,50.3732,50.4367,217965.0
2022-04-08 12:30:00,55.65,55.65,55.61,55.64,275167.0,50.4367,50.4367,50.4004,50.4276,275167.0
2022-04-08 12:40:00,55.65,55.66,55.6,55.61,175769.0,50.4367,50.4458,50.3914,50.4004,175769.0
2022-04-08 12:50:00,55.61,55.66,55.6,55.64,169607.0,50.4004,50.4458,50.3914,50.4276,169607.0
2022-04-08 13:00:00,55.64,55.65,55.59,55.63,193681.0,50.4276,50.4367,50.3823,50.4186,193681.0
2022-04-08 13:10:00,55.63,55.63,55.56,55.57,69044.0,50.4186,50.4186,50.3551,50.3642,69044.0
2022-04-08 13:20:00,55.58,55.59,55.54,55.55,143724.0,50.3732,50.3823,50.337,50.3461,143724.0
2022-04-08 13:30:00,55.55,55.56,55.51,55.51,105925.0,50.3461,50.3551,50.3098,50.3098,105925.0
2022-04-08 13:40:00,55.52,55.52,55.48,55.5,160045.0,50.3189,50.3189,50.2826,50.3007,160045.0
2022-04-08 13:50:00,55.49,55.54,55.48,55.54,145392.0,50.2917,50.337,50.2826,50.337,145392.0
2022-04-08 14:00:00,55.54,55.55,55.48,55.52,125562.0,50.337,50.3461,50.2826,50.3189,125562.0
2022-04-08 14:10:00,55.52,55.54,55.5,55.53,88965.0,50.3189,50.337,50.3007,50.3279,88965.0
2022-04-08 14:20:00,55.53,55.56,55.42,55.44,227914.0,50.3279,50.3551,50.2282,50.2464,227914.0
2022-04-08 14:30:00,55.44,55.45,55.4,55.44,104114.0,50.2464,50.2554,50.2101,50.2464,104114.0
2022-04-08 14:40:00,55.44,55.48,55.42,55.48,90645.0,50.2464,50.2826,50.2282,50.2826,90645.0
2022-04-08 14:50:00,55.47,55.54,55.46,55.52,159339.0,50.2736,50.337,50.2645,50.3189,159339.0
2022-04-08 15:00:00,55.51,55.52,55.47,55.47,154516.0,50.3098,50.3189,50.2736,50.2736,154516.0
2022-04-08 15:10:00,55.48,55.55,55.46,55.51,210103.0,50.2826,50.3461,50.2645,50.3098,210103.0
2022-04-08 15:20:00,55.5,55.53,55.48,55.51,190607.0,50.3007,50.3279,50.2826,50.3098,190607.0
2022-04-08 15:30:00,55.51,55.53,55.43,55.44,212641.0,50.3098,50.3279,50.2373,50.2464,212641.0
2022-04-08 15:40:00,55.44,55.49,55.42,55.43,303525.0,50.2464,50.2917,50.2282,50.2373,303525.0
2022-04-08 15:50:00,55.42,55.44,55.35,55.39,612818.0,50.2282,50.2464,50.1648,50.201,612818.0
2022-04-11 09:30:00,54.93,54.98,54.74,54.75,969302.0,49.7841,49.8295,49.6119,49.621,969302.0
2022-04-11 09:40:00,54.75,55.0,54.72,54.95,637462.0,49.621,49.8476,49.5938,49.8023,637462.0
2022-04-11 09:50:00,54.95,55.05,54.88,55.03,534491.0,49.8023,49.8929,49.7388,49.8748,534491.0
2022-04-11 10:00:00,55.02,55.12,54.98,55.06,637138.0,49.8657,49.9563,49.8295,49.902,637138.0
2022-04-11 10:10:00,55.06,55.1,54.97,54.98,1127493.0,49.902,49.9382,49.8204,49.8295,1127493.0
2022-04-11 10:20:00,54.98,55.02,54.88,54.91,427572.0,49.8295,49.8657,49.7388,49.766,427572.0
2022-04-11 10:30:00,54.9,54.96,54.84,54.85,683351.0,49.7569,49.8113,49.7026,49.7116,683351.0
2022-04-11 10:40:00,54.86,54.86,54.81,54.83,548981.0,49.7207,49.7207,49.6754,49.6935,548981.0
2022-04-11 10:50:00,54.82,54.86,54.81,54.82,449076.0,49.6844,49.7207,49.6754,49.6844,449076.0
2022-04-11 11:00:00,54.82,54.86,54.81,54.83,537024.0,49.6844,49.7207,49.6754,49.6935,537024.0
2022-04-11 11:10:00,54.83,54.88,54.77,54.78,521627.0,49.6935,49.7388,49.6391,49.6482,521627.0
2022-04-11 11:20:00,54.78,54.8,54.73,54.75,492649.0,49.6482,49.6663,49.6029,49.621,492649.0
2022-04-11 11:30:00,54.74,54.85,54.73,54.83,876047.0,49.6119,49.7116,49.6029,49.6935,876047.0
2022-04-11 11:40:00,54.82,54.86,54.8,54.81,475949.0,49.6844,49.7207,49.6663,49.6754,475949.0
2022-04-11 11:50:00,54.81,54.85,54.78,54.79,378731.0,49.6754,49.7116,49.6482,49.6573,378731.0
2022-04-11 12:00:00,54.79,54.81,54.76,54.79,297098.0,49.6573,49.6754,49.6301,49.6573,297098.0
2022-04-11 12:10:00,54.8,54.8,54.74,54.79,234586.0,49.6663,49.6663,49.6119,49.6573,234586.0
2022-04-11 12:20:00,54.78,54.79,54.73,54.75,243504.0,49.6482,49.6573,49.6029,49.621,243504.0
2022-04-11 12:30:00,54.75,54.8,54.75,54.79,307262.0,49.621,49.6663,49.621,49.6573,307262.0
2022-04-11 12:40:00,54.78,54.83,54.76,54.81,375234.0,49.6482,49.6935,49.6301,49.6754,375234.0
2022-04-11 12:50:00,54.81,54.83,54.77,54.81,338363.0,49.6754,49.6935,49.6391,49.6754,338363.0
2022-04-11 13:00:00,54.81,54.92,54.81,54.89,411891.0,49.6754,49.7751,49.6754,49.7479,411891.0
2022-04-11 13:10:00,54.89,54.91,54.85,54.86,376743.0,49.7479,49.766,49.7116,49.7207,376743.0
2022-04-11 13:20:00,54.87,54.87,54.82,54.83,228898.0,49.7298,49.7298,49.6844,49.6935,228898.0
2022-04-11 13:30:00,54.83,54.9,54.83,54.85,357832.0,49.6935,49.7569,49.6935,49.7116,357832.0
2022-04-11 13:40:00,54.86,54.88,54.84,54.85,328176.0,49.7207,49.7388,49.7026,49.7116,328176.0
2022-04-11 13:50:00,54.84,54.89,54.84,54.88,278154.0,49.7026,49.7479,49.7026,49.7388,278154.0
2022-04-11 14:00:00,54.89,54.94,54.85,54.92,408328.0,49.7479,49.7932,49.7116,49.7751,408328.0
2022-04-11 14:10:00,54.92,54.93,54.83,54.83,308932.0,49.7751,49.7841,49.6935,49.6935,308932.0
2022-04-11 14:20:00,54.83,54.86,54.82,54.85,311567.0,49.6935,49.7207,49.6844,49.7116,311567.0
2022-04-11 14:30:00,54.84,54.9,54.82,54.89,483917.0,49.7026,49.7569,49.6844,49.7479,483917.0
2022-04-11 14:40:00,54.89,54.95,54.87,54.94,337049.0,49.7479,49.8023,49.7298,49.7932,337049.0
2022-04-11 14:50:00,54.95,54.97,54.92,54.93,368639.0,49.8023,49.8204,49.7751,49.7841,368639.0
2022-04-11 15:00:00,54.93,54.99,54.91,54.92,2519635.0,49.7841,49.8385,49.766,49.7751,2519635.0
2022-04-11 15:10:00,54.93,54.95,54.89,54.9,670321.0,49.7841,49.8023,49.7479,49.7569,670321.0
2022-04-11 15:20:00,54.9,54.9,54.81,54.82,480226.0,49.7569,49.7569,49.6754,49.6844,480226.0
2022-04-11 15:30:00,54.81,54.83,54.72,54.73,632637.0,49.6754,49.6935,49.5938,49.6029,632637.0
2022-04-11 15:40:00,54.73,54.77,54.7,54.72,722134.0,49.6029,49.6391,49.5757,49.5938,722134.0
2022-04-11 15:50:00,54.72,54.75,54.64,54.71,1541536.0,49.5938,49.621,49.5213,49.5847,1541536.0
2022-04-12 09:30:00,55.11,55.14,54.95,55.0,1112003.0,49.9473,49.9745,49.8023,49.8476,1112003.0
2022-04-12 09:40:00,55.0,55.06,54.92,55.0,874529.0,49.8476,49.902,49.7751,49.8476,874529.0
2022-04-12 09:50:00,54.99,55.14,54.98,55.12,612882.0,49.8385,49.9745,49.8295,49.9563,612882.0
2022-04-12 10:00:00,55.13,55.16,55.08,55.1,878708.0,49.9654,49.9926,49.9201,49.9382,878708.0
2022-04-12 10:10:00,55.11,55.15,55.01,55.02,1040790.0,49.9473,49.9835,49.8566,49.8657,1040790.0
2022-04-12 10:20:00,55.02,55.07,54.97,54.98,278776.0,49.8657,49.911,49.8204,49.8295,278776.0
2022-04-12 10:30:00,54.98,54.98,54.89,54.91,283661.0,49.8295,49.8295,49.7479,49.766,283661.0
2022-04-12 10:40:00,54.91,54.95,54.87,54.89,251306.0,49.766,49.8023,49.7298,49.7479,251306.0
2022-04-12 10:50:00,54.89,54.92,54.86,54.9,680538.0,49.7479,49.7751,49.7207,49.7569,680538.0
2022-04-12 11:00:00,54.9,54.96,54.87,54.87,493134.0,49.7569,49.8113,49.7298,49.7298,493134.0
2022-04-12 11:10:00,54.88,54.94,54.86,54.92,397139.0,49.7388,49.7932,49.7207,49.7751,397139.0
2022-04-12 11:20:00,54.93,55.0,54.91,54.97,872866.0,49.7841,49.8476,49.766,49.8204,872866.0
2022-04-12 11:30:00,54.98,55.01,54.94,54.97,904961.0,49.8295,49.8566,49.7932,49.8204,904961.0
2022-04-12 11:40:00,54.97,55.0,54.95,54.97,221083.0,49.8204,49.8476,49.8023,49.8204,221083.0
2022-04-12 11:50:00,54.97,55.0,54.95,54.96,1213018.0,49.8204,49.8476,49.8023,49.8113,1213018.0
2022-04-12 12:00:00,54.96,54.97,54.86,54.88,470309.0,49.8113,49.8204,49.7207,49.7388,470309.0
2022-04-12 12:10:00,54.88,55.02,54.87,55.0,3074642.0,49.7388,49.8657,49.7298,49.8476,3074642.0
2022-04-12 12:20:00,54.99,55.0,54.88,54.89,303841.0,49.8385,49.8476,49.7388,49.7479,303841.0
2022-04-12 12:30:00,54.89,54.93,54.87,54.88,176351.0,49.7479,49.7841,49.7298,49.7388,176351.0
2022-04-12 12:40:00,54.87,54.88,54.82,54.86,485970.0,49.7298,49.7388,49.6844,49.7207,485970.0
2022-04-12 12:50:00,54.86,54.9,54.85,54.88,537684.0,49.7207,49.7569,49.7116,49.7388,537684.0
2022-04-12 13:00:00,54.88,54.9,54.79,54.84,356419.0,49.7388,49.7569,49.6573,49.7026,356419.0
2022-04-12 13:10:00,54.85,54.92,54.84,54.89,258452.0,49.7116,49.7751,49.7026,49.7479,258452.0
2022-04-12 13:20:00,54.88,54.92,54.83,54.85,290151.0,49.7388,49.7751,49.6935,49.7116,290151.0
2022-04-12 13:30:00,54.85,54.89,54.81,54.82,146438.0,49.7116,49.7479,49.6754,49.6844,146438.0
2022-04-12 13:40:00,54.82,54.83,54.73,54.76,134295.0,49.6844,49.6935,49.6029,49.6301,134295.0
2022-04-12 13:50:00,54.75,54.76,54.65,54.68,162375.0,49.621,49.6301,49.5304,49.5576,162375.0
2022-04-12 14:00:00,54.68,54.74,54.66,54.71,393078.0,49.5576,49.6119,49.5394,49.5847,393078.0
2022-04-12 14:10:00,54.71,54.71,54.58,54.6,324592.0,49.5847,49.5847,49.4669,49.4851,324592.0
2022-04-12 14:20:00,54.6,54.63,54.57,54.57,184248.0,49.4851,49.5122,49.4579,49.4579,184248.0
2022-04-12 14:30:00,54.57,54.6,54.53,54.57,315609.0,49.4579,49.4851,49.4216,49.4579,315609.0
2022-04-12 14:40:00,54.57,54.63,54.53,54.6,198599.0,49.4579,49.5122,49.4216,49.4851,198599.0
2022-04-12 14:50:00,54.61,54.64,54.56,54.61,185719.0,49.4941,49.5213,49.4488,49.4941,185719.0
2022-04-12 15:00:00,54.6,54.63,54.47,54.47,581551.0,49.4851,49.5122,49.3672,49.3672,581551.0
2022-04-12 15:10:00,54.48,54.51,54.46,54.5,467750.0,49.3763,49.4035,49.3582,49.3944,467750.0
2022-04-12 15:20:00,54.51,54.55,54.47,54.49,333304.0,49.4035,49.4397,49.3672,49.3854,333304.0
2022-04-12 15:30:00,54.49,54.58,54.47,54.57,329965.0,49.3854,49.4669,49.3672,49.4579,329965.0
2022-04-12 15:40:00,54.56,54.6,54.51,54.56,1174933.0,49.4488,49.4851,49.4035,49.4488,1174933.0
2022-04-12 15:50:00,54.56,54.58,54.48,54.52,1325663.0,49.4488,49.4669,49.3763,49.4125,1325663.0
2022-04-13 09:30:00,54.83,55.01,54.78,54.99,682453.0,49.6935,49.8566,49.6482,49.8385,682453.0
2022-04-13 09:40:00,55.0,55.11,54.96,55.05,994498.0,49.8476,49.9473,49.8113,49.8929,994498.0
2022-04-13 09:50:00,55.05,55.12,55.02,55.05,442904.0,49.8929,49.9563,49.8657,49.8929,442904.0
2022-04-13 10:00:00,55.05,55.1,54.99,55.01,455314.0,49.8929,49.9382,49.8385,49.8566,455314.0
2022-04-13 10:10:00,55.0,55.1,54.98,55.04,332140.0,49.8476,49.9382,49.8295,49.8838,332140.0
2022-04-13 10:20:00,55.04,55.08,54.98,54.98,240348.0,49.8838,49.9201,49.8295,49.8295,240348.0
2022-04-13 10:30:00,54.98,55.05,54.98,54.98,206573.0,49.8295,49.8929,49.8295,49.8295,206573.0
2022-04-13 10:40:00,54.98,55.06,54.95,55.03,206349.0,49.8295,49.902,49.8023,49.8748,206349.0
2022-04-13 10:50:00,55.02,55.09,55.02,55.05,278722.0,49.8657,49.9292,49.8657,49.8929,278722.0
2022-04-13 11:00:00,55.05,55.13,55.04,55.1,479587.0,49.8929,49.9654,49.8838,49.9382,479587.0
2022-04-13 11:10:00,55.1,55.14,55.07,55.14,270781.0,49.9382,49.9745,49.911,49.9745,270781.0
2022-04-13 11:20:00,55.14,55.19,55.13,55.19,189860.0,49.9745,50.0198,49.9654,50.0198,189860.0
2022-04-13 11:30:00,55.19,55.24,55.17,55.19,467479.0,50.0198,50.0651,50.0017,50.0198,467479.0
2022-04-13 11:40:00,55.2,55.22,55.17,55.19,183623.0,50.0288,50.047,50.0017,50.0198,183623.0
2022-04-13 11:50:00,55.18,55.2,55.16,55.19,229561.0,50.0107,50.0288,49.9926,50.0198,229561.0
2022-04-13 12:00:00,55.18,55.21,55.16,55.2,99695.0,50.0107,50.0379,49.9926,50.0288,99695.0
2022-04-13 12:10:00,55.2,55.23,55.16,55.22,169049.0,50.0288,50.056,49.9926,50.047,169049.0
2022-04-13 12:20:00,55.22,55.27,55.2,55.23,280276.0,50.047,50.0923,50.0288,50.056,280276.0
2022-04-13 12:30:00,55.23,55.25,55.22,55.23,107727.0,50.056,50.0742,50.047,50.056,107727.0
2022-04-13 12:40:00,55.24,55.28,55.22,55.27,293446.0,50.0651,50.1014,50.047,50.0923,293446.0
2022-04-13 12:50:00,55.27,55.28,55.25,55.27,95698.0,50.0923,50.1014,50.0742,50.0923,95698.0
2022-04-13 13:00:00,55.27,55.29,55.24,55.28,236892.0,50.0923,50.1104,50.0651,50.1014,236892.0
2022-04-13 13:10:00,55.27,55.3,55.26,55.29,130476.0,50.0923,50.1195,50.0832,50.1104,130476.0
2022-04-13 13:20:00,55.29,55.3,55.25,55.27,301878.0,50.1104,50.1195,50.0742,50.0923,301878.0
2022-04-13 13:30:00,55.27,55.28,55.2,55.22,131738.0,50.0923,50.1014,50.0288,50.047,131738.0
2022-04-13 13:40:00,55.21,55.22,55.17,55.17,156007.0,50.0379,50.047,50.0017,50.0017,156007.0
2022-04-13 13:50:00,55.17,55.19,55.13,55.18,177969.0,50.0017,50.0198,49.9654,50.0107,177969.0
2022-04-13 14:00:00,55.19,55.21,55.15,55.2,169464.0,50.0198,50.0379,49.9835,50.0288,169464.0
2022-04-13 14:10:00,55.19,55.2,55.14,55.18,152655.0,50.0198,50.0288,49.9745,50.0107,152655.0
2022-04-13 14:20:00,55.18,55.21,55.17,55.19,236383.0,50.0107,50.0379,50.0017,50.0198,236383.0
2022-04-13 14:30:00,55.18,55.19,55.15,55.17,158588.0,50.0107,50.0198,49.9835,50.0017,158588.0
2022-04-13 14:40:00,55.17,55.22,55.16,55.22,146985.0,50.0017,50.047,49.9926,50.047,146985.0
2022-04-13 14:50:00,55.22,55.24,55.2,55.21,137192.0,50.047,50.0651,50.0288,50.0379,137192.0
2022-04-13 15:00:00,55.2,55.23,55.16,55.21,133813.0,50.0288,50.056,49.9926,50.0379,133813.0
2022-04-13 15:10:00,55.21,55.22,55.18,55.21,303255.0,50.0379,50.047,50.0107,50.0379,303255.0
2022-04-13 15:20:00,55.2,55.23,55.19,55.21,152498.0,50.0288,50.056,50.0198,50.0379,152498.0
2022-04-13 15:30:00,55.21,55.26,55.21,55.25,217133.0,50.0379,50.0832,50.0379,50.0742,217133.0
2022-04-13 15:40:00,55.25,55.29,55.23,55.28,178515.0,50.0742,50.1104,50.056,50.1014,178515.0
2022-04-13 15:50:00,55.28,55.28,55.21,55.26,468373.0,50.1014,50.1014,50.0379,50.0832,468373.0
2022-04-14 09:30:00,54.97,54.98,54.86,54.91,542888.0,49.8204,49.8295,49.7207,49.766,542888.0
2022-04-14 09:40:00,54.91,54.91,54.73,54.75,507811.0,49.766,49.766,49.6029,49.621,507811.0
2022-04-14 09:50:00,54.74,54.74,54.65,54.71,365606.0,49.6119,49.6119,49.5304,49.5847,365606.0
2022-04-14 10:00:00,54.71,54.84,54.66,54.69,652238.0,49.5847,49.7026,49.5394,49.5666,652238.0
2022-04-14 10:10:00,54.69,54.76,54.67,54.72,542530.0,49.5666,49.6301,49.5485,49.5938,542530.0
2022-04-14 10:20:00,54.73,54.78,54.71,54.73,589232.0,49.6029,49.6482,49.5847,49.6029,589232.0
2022-04-14 10:30:00,54.73,54.77,54.65,54.68,580719.0,49.6029,49.6391,49.5304,49.5576,580719.0
2022-04-14 10:40:00,54.67,54.71,54.63,54.64,351179.0,49.5485,49.5847,49.5122,49.5213,351179.0
2022-04-14 10:50:00,54.63,54.66,54.58,54.64,402512.0,49.5122,49.5394,49.4669,49.5213,402512.0
2022-04-14 11:00:00,54.65,54.73,54.62,54.71,462885.0,49.5304,49.6029,49.5032,49.5847,462885.0
2022-04-14 11:10:00,54.71,54.74,54.67,54.71,606209.0,49.5847,49.6119,49.5485,49.5847,606209.0
2022-04-14 11:20:00,54.71,54.75,54.66,54.72,616706.0,49.5847,49.621,49.5394,49.5938,616706.0
2022-04-14 11:30:00,54.73,54.74,54.65,54.65,280743.0,49.6029,49.6119,49.5304,49.5304,280743.0
2022-04-14 11:40:00,54.66,54.67,54.59,54.61,290009.0,49.5394,49.5485,49.476,49.4941,290009.0
2022-04-14 11:50:00,54.61,54.61,54.57,54.6,210909.0,49.4941,49.4941,49.4579,49.4851,210909.0
2022-04-14 12:00:00,54.6,54.66,54.57,54.65,223729.0,49.4851,49.5394,49.4579,49.5304,223729.0
2022-04-14 12:10:00,54.64,54.65,54.59,54.61,224132.0,49.5213,49.5304,49.476,49.4941,224132.0
2022-04-14 12:20:00,54.62,54.63,54.58,54.59,173689.0,49.5032,49.5122,49.4669,49.476,173689.0
2022-04-14 12:30:00,54.59,54.6,54.56,54.56,139023.0,49.476,49.4851,49.4488,49.4488,139023.0
2022-04-14 12:40:00,54.56,54.57,54.53,54.54,129162.0,49.4488,49.4579,49.4216,49.4307,129162.0
2022-04-14 12:50:00,54.53,54.59,54.53,54.58,251566.0,49.4216,49.476,49.4216,49.4669,251566.0
2022-04-14 13:00:00,54.58,54.61,54.56,54.57,184724.0,49.4669,49.4941,49.4488,49.4579,184724.0
2022-04-14 13:10:00,54.57,54.61,54.55,54.57,199506.0,49.4579,49.4941,49.4397,49.4579,199506.0
2022-04-14 13:20:00,54.58,54.6,54.57,54.59,200473.0,49.4669,49.4851,49.4579,49.476,200473.0
2022-04-14 13:30:00,54.59,54.66,54.58,54.64,204619.0,49.476,49.5394,49.4669,49.5213,204619.0
2022-04-14 13:40:00,54.64,54.71,54.63,54.7,110092.0,49.5213,49.5847,49.5122,49.5757,110092.0
2022-04-14 13:50:00,54.69,54.72,54.68,54.72,202956.0,49.5666,49.5938,49.5576,49.5938,202956.0
2022-04-14 14:00:00,54.72,54.76,54.71,54.73,383265.0,49.5938,49.6301,49.5847,49.6029,383265.0
2022-04-14 14:10:00,54.72,54.76,54.72,54.73,445550.0,49.5938,49.6301,49.5938,49.6029,445550.0
2022-04-14 14:20:00,54.73,54.73,54.68,54.73,197179.0,49.6029,49.6029,49.5576,49.6029,197179.0
2022-04-14 14:30:00,54.72,54.74,54.66,54.67,268347.0,49.5938,49.6119,49.5394,49.5485,268347.0
2022-04-14 14:40:00,54.67,54.69,54.65,54.67,128211.0,49.5485,49.5666,49.5304,49.5485,128211.0
2022-04-14 14:50:00,54.68,54.68,54.6,54.62,241436.0,49.5576,49.5576,49.4851,49.5032,241436.0
2022-04-14 15:00:00,54.63,54.65,54.59,54.6,243154.0,49.5122,49.5304,49.476,49.4851,243154.0
2022-04-14 15:10:00,54.6,54.68,54.59,54.67,175871.0,49.4851,49.5576,49.476,49.5485,175871.0
2022-04-14 15:20:00,54.66,54.69,54.63,54.64,233850.0,49.5394,49.5666,49.5122,49.5213,233850.0
2022-04-14 15:30:00,54.63,54.64,54.58,54.58,192230.0,49.5122,49.5213,49.4669,49.4669,192230.0
2022-04-14 15:40:00,54.58,54.63,54.57,54.59,355414.0,49.4669,49.5122,49.4579,49.476,355414.0
2022-04-14 15:50:00,54.58,54.58,54.5,54.53,545398.0,49.4669,49.4669,49.3944,49.4216,545398.0
2022-04-18 09:30:00,54.26,54.39,54.19,54.19,641310.0,49.1769,49.2947,49.1135,49.1135,641310.0
2022-04-18 09:40:00,54.19,54.23,54.11,54.2,590907.0,49.1135,49.1497,49.041,49.1225,590907.0
2022-04-18 09:50:00,54.2,54.24,54.13,54.23,188925.0,49.1225,49.1588,49.0591,49.1497,188925.0
2022-04-18 10:00:00,54.23,54.38,54.19,54.29,390170.0,49.1497,49.2857,49.1135,49.2041,390170.0
2022-04-18 10:10:00,54.29,54.42,54.24,54.39,812221.0,49.2041,49.3219,49.1588,49.2947,812221.0
2022-04-18 10:20:00,54.4,54.51,54.35,54.45,453408.0,49.3038,49.4035,49.2585,49.3491,453408.0
2022-04-18 10:30:00,54.45,54.48,54.38,54.43,586550.0,49.3491,49.3763,49.2857,49.331,586550.0
2022-04-18 10:40:00,54.43,54.47,54.4,54.44,360919.0,49.331,49.3672,49.3038,49.34,360919.0
2022-04-18 10:50:00,54.45,54.46,54.36,54.41,420917.0,49.3491,49.3582,49.2675,49.3129,420917.0
2022-04-18 11:00:00,54.41,54.48,54.38,54.42,647312.0,49.3129,49.3763,49.2857,49.3219,647312.0
2022-04-18 11:10:00,54.43,54.44,54.36,54.4,469184.0,49.331,49.34,49.2675,49.3038,469184.0
2022-04-18 11:20:00,54.4,54.41,54.33,54.36,477828.0,49.3038,49.3129,49.2403,49.2675,477828.0
2022-04-18 11:30:00,54.36,54.37,54.28,54.3,401667.0,49.2675,49.2766,49.195,49.2132,401667.0
2022-04-18 11:40:00,54.3,54.33,54.26,54.26,441769.0,49.2132,49.2403,49.1769,49.1769,441769.0
2022-04-18 11:50:00,54.26,54.34,54.25,54.34,437213.0,49.1769,49.2494,49.1678,49.2494,437213.0
2022-04-18 12:00:00,54.34,54.37,54.32,54.32,655006.0,49.2494,49.2766,49.2313,49.2313,655006.0
2022-04-18 12:10:00,54.33,54.33,54.23,54.23,581077.0,49.2403,49.2403,49.1497,49.1497,581077.0
2022-04-18 12:20:00,54.24,54.26,54.21,54.23,496075.0,49.1588,49.1769,49.1316,49.1497,496075.0
2022-04-18 12:30:00,54.23,54.29,54.21,54.29,487524.0,49.1497,49.2041,49.1316,49.2041,487524.0
2022-04-18 12:40:00,54.28,54.34,54.25,54.32,595594.0,49.195,49.2494,49.1678,49.2313,595594.0
2022-04-18 12:50:00,54.32,54.38,54.31,54.37,180921.0,49.2313,49.2857,49.2222,49.2766,180921.0
2022-04-18 13:00:00,54.37,54.43,54.35,54.43,159153.0,49.2766,49.331,49.2585,49.331,159153.0
2022-04-18 13:10:00,54.43,54.48,54.42,54.42,464700.0,49.331,49.3763,49.3219,49.3219,464700.0
2022-04-18 13:20:00,54.42,54.46,54.41,54.45,363392.0,49.3219,49.3582,49.3129,49.3491,363392.0
2022-04-18 13:30:00,54.46,54.58,54.45,54.57,335765.0,49.3582,49.4669,49.3491,49.4579,335765.0
2022-04-18 13:40:00,54.58,54.59,54.54,54.58,286536.0,49.4669,49.476,49.4307,49.4669,286536.0
2022-04-18 13:50:00,54.58,54.63,54.56,54.58,275326.0,49.4669,49.5122,49.4488,49.4669,275326.0
2022-04-18 14:00:00,54.58,54.61,54.54,54.57,365763.0,49.4669,49.4941,49.4307,49.4579,365763.0
2022-04-18 14:10:00,54.56,54.59,54.5,54.52,361928.0,49.4488,49.476,49.3944,49.4125,361928.0
2022-04-18 14:20:00,54.53,54.62,54.51,54.56,281925.0,49.4216,49.5032,49.4035,49.4488,281925.0
2022-04-18 14:30:00,54.56,54.61,54.56,54.57,342816.0,49.4488,49.4941,49.4488,49.4579,342816.0
2022-04-18 14:40:00,54.58,54.59,54.5,54.53,202781.0,49.4669,49.476,49.3944,49.4216,202781.0
2022-04-18 14:50:00,54.53,54.57,54.49,54.5,239304.0,49.4216,49.4579,49.3854,49.3944,239304.0
2022-04-18 15:00:00,54.51,54.53,54.47,54.48,219298.0,49.4035,49.4216,49.3672,49.3763,219298.0
2022-04-18 15:10:00,54.48,54.51,54.45,54.46,318972.0,49.3763,49.4035,49.3491,49.3582,318972.0
2022-04-18 15:20:00,54.46,54.47,54.42,54.43,375683.0,49.3582,49.3672,49.3219,49.331,375683.0
2022-04-18 15:30:00,54.44,54.44,54.34,54.36,405366.0,49.34,49.34,49.2494,49.2675,405366.0
2022-04-18 15:40:00,54.35,54.38,54.31,54.32,434009.0,49.2585,49.2857,49.2222,49.2313,434009.0
2022-04-18 15:50:00,54.31,54.4,54.29,54.38,694927.0,49.2222,49.3038,49.2041,49.2857,694927.0
2022-04-19 09:30:00,53.85,53.9,53.65,53.67,357927.0,48.8053,48.8506,48.624,48.6422,357927.0
2022-04-19 09:40:00,53.66,53.84,53.66,53.78,448683.0,48.6331,48.7963,48.6331,48.7419,448683.0
2022-04-19 09:50:00,53.78,53.86,53.73,53.86,397442.0,48.7419,48.8144,48.6966,48.8144,397442.0
2022-04-19 10:00:00,53.86,53.92,53.81,53.91,490069.0,48.8144,48.8688,48.7691,48.8597,490069.0
2022-04-19 10:10:00,53.9,54.02,53.9,53.99,431650.0,48.8506,48.9594,48.8506,48.9322,431650.0
2022-04-19 10:20:00,53.98,54.02,53.97,53.99,308542.0,48.9231,48.9594,48.9141,48.9322,308542.0
2022-04-19 10:30:00,53.99,54.04,53.95,54.03,293087.0,48.9322,48.9775,48.8959,48.9685,293087.0
2022-04-19 10:40:00,54.03,54.05,54.0,54.02,251472.0,48.9685,48.9866,48.9413,48.9594,251472.0
2022-04-19 10:50:00,54.02,54.04,53.96,54.0,213436.0,48.9594,48.9775,48.905,48.9413,213436.0
2022-04-19 11:00:00,54.0,54.03,53.95,54.01,239292.0,48.9413,48.9685,48.8959,48.9503,239292.0
2022-04-19 11:10:00,54.01,54.05,53.98,54.03,299635.0,48.9503,48.9866,48.9231,48.9685,299635.0
2022-04-19 11:20:00,54.03,54.07,54.0,54.03,392520.0,48.9685,49.0047,48.9413,48.9685,392520.0
2022-04-19 11:30:00,54.02,54.06,53.99,54.06,257273.0,48.9594,48.9956,48.9322,48.9956,257273.0
2022-04-19 11:40:00,54.06,54.08,54.03,54.05,185758.0,48.9956,49.0138,48.9685,48.9866,185758.0
2022-04-19 11:50:00,54.06,54.1,54.06,54.07,167376.0,48.9956,49.0319,48.9956,49.0047,167376.0
2022-04-19 12:00:00,54.07,54.07,54.02,54.05,354068.0,49.0047,49.0047,48.9594,48.9866,354068.0
2022-04-19 12:10:00,54.05,54.07,54.01,54.02,342070.0,48.9866,49.0047,48.9503,48.9594,342070.0
2022-04-19 12:20:00,54.03,54.05,54.0,54.02,537645.0,48.9685,48.9866,48.9413,48.9594,537645.0
2022-04-19 12:30:00,54.01,54.03,53.98,53.98,185526.0,48.9503,48.9685,48.9231,48.9231,185526.0
2022-04-19 12:40:00,53.98,54.0,53.97,54.0,158619.0,48.9231,48.9413,48.9141,48.9413,158619.0
2022-04-19 12:50:00,53.99,54.03,53.99,54.01,268501.0,48.9322,48.9685,48.9322,48.9503,268501.0
2022-04-19 13:00:00,54.01,54.04,54.0,54.02,182679.0,48.9503,48.9775,48.9413,48.9594,182679.0
2022-04-19 13:10:00,54.02,54.04,54.0,54.02,340251.0,48.9594,48.9775,48.9413,48.9594,340251.0
2022-04-19 13:20:00,54.02,54.02,53.94,53.96,174849.0,48.9594,48.9594,48.8869,48.905,174849.0
2022-04-19 13:30:00,53.96,54.0,53.95,54.0,104042.0,48.905,48.9413,48.8959,48.9413,104042.0
2022-04-19 13:40:00,54.0,54.02,53.97,54.02,88107.0,48.9413,48.9594,48.9141,48.9594,88107.0
2022-04-19 13:50:00,54.02,54.06,54.01,54.05,217012.0,48.9594,48.9956,48.9503,48.9866,217012.0
2022-04-19 14:00:00,54.04,54.05,53.99,54.02,101333.0,48.9775,48.9866,48.9322,48.9594,101333.0
2022-04-19 14:10:00,54.02,54.02,53.94,53.95,157973.0,48.9594,48.9594,48.8869,48.8959,157973.0
2022-04-19 14:20:00,53.95,53.99,53.93,53.98,155310.0,48.8959,48.9322,48.8778,48.9231,155310.0
2022-04-19 14:30:00,53.98,54.01,53.94,54.0,150907.0,48.9231,48.9503,48.8869,48.9413,150907.0
2022-04-19 14:40:00,54.0,54.01,53.97,53.98,224586.0,48.9413,48.9503,48.9141,48.9231,224586.0
2022-04-19 14:50:00,53.98,54.01,53.96,53.98,246018.0,48.9231,48.9503,48.905,48.9231,246018.0
2022-04-19 15:00:00,53.98,54.01,53.96,54.0,150538.0,48.9231,48.9503,48.905,48.9413,150538.0
2022-04-19 15:10:00,53.99,54.07,53.99,54.07,243269.0,48.9322,49.0047,48.9322,49.0047,243269.0
2022-04-19 15:20:00,54.06,54.08,54.04,54.05,229430.0,48.9956,49.0138,48.9775,48.9866,229430.0
2022-04-19 15:30:00,54.05,54.15,54.05,54.14,282553.0,48.9866,49.0772,48.9866,49.0681,282553.0
2022-04-19 15:40:00,54.14,54.14,54.09,54.12,253860.0,49.0681,49.0681,49.0228,49.05,253860.0
2022-04-19 15:50:00,54.12,54.2,54.1,54.2,794723.0,49.05,49.1225,49.0319,49.1225,794723.0
2022-04-20 09:30:00,54.24,54.25,54.01,54.04,671323.0,49.1588,49.1678,48.9503,48.9775,671323.0
2022-04-20 09:40:00,54.04,54.05,53.93,53.98,418818.0,48.9775,48.9866,48.8778,48.9231,418818.0
2022-04-20 09:50:00,53.98,54.0,53.89,53.92,249841.0,48.9231,48.9413,48.8416,48.8688,249841.0
2022-04-20 10:00:00,53.91,53.96,53.84,53.91,344996.0,48.8597,48.905,48.7963,48.8597,344996.0
2022-04-20 10:10:00,53.91,53.99,53.91,53.96,331508.0,48.8597,48.9322,48.8597,48.905,331508.0
2022-04-20 10:20:00,53.96,53.99,53.87,53.93,233625.0,48.905,48.9322,48.8234,48.8778,233625.0
2022-04-20 10:30:00,53.93,53.99,53.9,53.98,622012.0,48.8778,48.9322,48.8506,48.9231,622012.0
2022-04-20 10:40:00,53.98,54.02,53.98,54.02,251672.0,48.9231,48.9594,48.9231,48.9594,251672.0
2022-04-20 10:50:00,54.01,54.05,54.0,54.03,348380.0,48.9503,48.9866,48.9413,48.9685,348380.0
2022-04-20 11:00:00,54.03,54.03,53.94,53.96,365287.0,48.9685,48.9685,48.8869,48.905,365287.0
2022-04-20 11:10:00,53.95,53.95,53.87,53.89,223847.0,48.8959,48.8959,48.8234,48.8416,223847.0
2022-04-20 11:20:00,53.89,53.91,53.85,53.89,275622.0,48.8416,48.8597,48.8053,48.8416,275622.0
2022-04-20 11:30:00,53.89,53.96,53.88,53.94,243982.0,48.8416,48.905,48.8325,48.8869,243982.0
2022-04-20 11:40:00,53.94,53.98,53.92,53.94,218786.0,48.8869,48.9231,48.8688,48.8869,218786.0
2022-04-20 11:50:00,53.94,53.96,53.91,53.95,130040.0,48.8869,48.905,48.8597,48.8959,130040.0
2022-04-20 12:00:00,53.95,53.96,53.89,53.91,219321.0,48.8959,48.905,48.8416,48.8597,219321.0
2022-04-20 12:10:00,53.91,53.91,53.87,53.89,181275.0,48.8597,48.8597,48.8234,48.8416,181275.0
2022-04-20 12:20:00,53.89,53.9,53.85,53.88,105874.0,48.8416,48.8506,48.8053,48.8325,105874.0
2022-04-20 12:30:00,53.87,53.96,53.86,53.95,159577.0,48.8234,48.905,48.8144,48.8959,159577.0
2022-04-20 12:40:00,53.95,53.97,53.92,53.96,200948.0,48.8959,48.9141,48.8688,48.905,200948.0
2022-04-20 12:50:00,53.96,53.99,53.95,53.96,292713.0,48.905,48.9322,48.8959,48.905,292713.0
2022-04-20 13:00:00,53.96,54.0,53.93,53.95,305963.0,48.905,48.9413,48.8778,48.8959,305963.0
2022-04-20 13:10:00,53.94,54.01,53.94,53.96,245720.0,48.8869,48.9503,48.8869,48.905,245720.0
2022-04-20 13:20:00,53.95,53.99,53.95,53.98,224699.0,48.8959,48.9322,48.8959,48.9231,224699.0
2022-04-20 13:30:00,53.98,53.99,53.96,53.99,103665.0,48.9231,48.9322,48.905,48.9322,103665.0
2022-04-20 13:40:00,53.98,54.04,53.97,54.0,370677.0,48.9231,48.9775,48.9141,48.9413,370677.0
2022-04-20 13:50:00,53.99,54.01,53.97,53.99,288701.0,48.9322,48.9503,48.9141,48.9322,288701.0
2022-04-20 14:00:00,54.0,54.03,53.99,53.99,252324.0,48.9413,48.9685,48.9322,48.9322,252324.0
2022-04-20 14:10:00,54.0,54.0,53.92,53.93,217191.0,48.9413,48.9413,48.8688,48.8778,217191.0
2022-04-20 14:20:00,53.93,53.93,53.88,53.89,323978.0,48.8778,48.8778,48.8325,48.8416,323978.0
2022-04-20 14:30:00,53.9,53.91,53.83,53.86,183122.0,48.8506,48.8597,48.7872,48.8144,183122.0
2022-04-20 14:40:00,53.86,53.88,53.83,53.87,167462.0,48.8144,48.8325,48.7872,48.8234,167462.0
2022-04-20 14:50:00,53.87,53.87,53.78,53.84,305289.0,48.8234,48.8234,48.7419,48.7963,305289.0
2022-04-20 15:00:00,53.84,53.89,53.83,53.88,349809.0,48.7963,48.8416,48.7872,48.8325,349809.0
2022-04-20 15:10:00,53.88,53.93,53.86,53.9,372287.0,48.8325,48.8778,48.8144,48.8506,372287.0
2022-04-20 15:20:00,53.89,53.94,53.89,53.91,470106.0,48.8416,48.8869,48.8416,48.8597,470106.0
2022-04-20 15:30:00,53.91,53.92,53.86,53.9,303436.0,48.8597,48.8688,48.8144,48.8506,303436.0
2022-04-20 15:40:00,53.9,53.97,53.88,53.94,428976.0,48.8506,48.9141,48.8325,48.8869,428976.0
2022-04-20 15:50:00,53.94,53.95,53.86,53.9,611315.0,48.8869,48.8959,48.8144,48.8506,611315.0
2022-04-21 09:30:00,53.91,54.01,53.77,53.77,591884.0,48.8597,48.9503,48.7328,48.7328,591884.0
2022-04-21 09:40:00,53.78,53.83,53.73,53.77,363147.0,48.7419,48.7872,48.6966,48.7328,363147.0
2022-04-21 09:50:00,53.77,53.83,53.66,53.66,409817.0,48.7328,48.7872,48.6331,48.6331,409817.0
2022-04-21 10:00:00,53.66,53.68,53.55,53.56,376889.0,48.6331,48.6512,48.5334,48.5425,376889.0
2022-04-21 10:10:00,53.56,53.61,53.52,53.55,292134.0,48.5425,48.5878,48.5062,48.5334,292134.0
2022-04-21 10:20:00,53.55,53.59,53.49,53.58,272299.0,48.5334,48.5697,48.479,48.5606,272299.0
2022-04-21 10:30:00,53.58,53.63,53.55,53.56,249904.0,48.5606,48.6059,48.5334,48.5425,249904.0
2022-04-21 10:40:00,53.56,53.57,53.46,53.47,323281.0,48.5425,48.5515,48.4518,48.4609,323281.0
2022-04-21 10:50:00,53.47,53.51,53.45,53.5,321353.0,48.4609,48.4972,48.4428,48.4881,321353.0
2022-04-21 11:00:00,53.49,53.49,53.42,53.44,417771.0,48.479,48.479,48.4156,48.4337,417771.0
2022-04-21 11:10:00,53.44,53.49,53.43,53.46,245946.0,48.4337,48.479,48.4247,48.4518,245946.0
2022-04-21 11:20:00,53.45,53.46,53.38,53.41,364848.0,48.4428,48.4518,48.3793,48.4065,364848.0
2022-04-21 11:30:00,53.41,53.42,53.31,53.31,405739.0,48.4065,48.4156,48.3159,48.3159,405739.0
2022-04-21 11:40:00,53.31,53.33,53.21,53.23,254673.0,48.3159,48.334,48.2253,48.2434,254673.0
2022-04-21 11:50:00,53.23,53.25,53.17,53.19,484638.0,48.2434,48.2615,48.189,48.2071,484638.0
2022-04-21 12:00:00,53.2,53.21,53.11,53.12,455169.0,48.2162,48.2253,48.1346,48.1437,455169.0
2022-04-21 12:10:00,53.12,53.14,53.07,53.12,326488.0,48.1437,48.1618,48.0984,48.1437,326488.0
2022-04-21 12:20:00,53.12,53.14,53.05,53.09,254328.0,48.1437,48.1618,48.0803,48.1165,254328.0
2022-04-21 12:30:00,53.09,53.14,53.07,53.09,366559.0,48.1165,48.1618,48.0984,48.1165,366559.0
2022-04-21 12:40:00,53.09,53.13,53.06,53.08,172492.0,48.1165,48.1528,48.0893,48.1074,172492.0
2022-04-21 12:50:00,53.08,53.08,53.0,53.02,214445.0,48.1074,48.1074,48.0349,48.0531,214445.0
2022-04-21 13:00:00,53.01,53.03,52.96,53.02,301455.0,48.044,48.0621,47.9987,48.0531,301455.0
2022-04-21 13:10:00,53.02,53.04,52.95,52.97,512713.0,48.0531,48.0712,47.9896,48.0078,512713.0
2022-04-21 13:20:00,52.97,53.13,52.96,53.13,542793.0,48.0078,48.1528,47.9987,48.1528,542793.0
2022-04-21 13:30:00,53.13,53.15,53.02,53.05,434381.0,48.1528,48.1709,48.0531,48.0803,434381.0
2022-04-21 13:40:00,53.05,53.12,53.02,53.07,322206.0,48.0803,48.1437,48.0531,48.0984,322206.0
2022-04-21 13:50:00,53.06,53.08,52.99,53.01,252300.0,48.0893,48.1074,48.0259,48.044,252300.0
2022-04-21 14:00:00,53.0,53.0,52.91,52.94,525883.0,48.0349,48.0349,47.9534,47.9806,525883.0
2022-04-21 14:10:00,52.94,52.96,52.9,52.95,423509.0,47.9806,47.9987,47.9443,47.9896,423509.0
2022-04-21 14:20:00,52.95,52.99,52.93,52.97,331519.0,47.9896,48.0259,47.9715,48.0078,331519.0
2022-04-21 14:30:00,52.96,53.06,52.93,52.98,416837.0,47.9987,48.0893,47.9715,48.0168,416837.0
2022-04-21 14:40:00,52.98,52.98,52.86,52.87,323089.0,48.0168,48.0168,47.9081,47.9171,323089.0
2022-04-21 14:50:00,52.87,52.89,52.83,52.86,510470.0,47.9171,47.9352,47.8809,47.9081,510470.0
2022-04-21 15:00:00,52.85,52.87,52.8,52.81,830680.0,47.899,47.9171,47.8537,47.8627,830680.0
2022-04-21 15:10:00,52.81,52.85,52.78,52.83,392095.0,47.8627,47.899,47.8356,47.8809,392095.0
2022-04-21 15:20:00,52.83,52.93,52.8,52.91,441192.0,47.8809,47.9715,47.8537,47.9534,441192.0
2022-04-21 15:30:00,52.91,52.93,52.78,52.82,369290.0,47.9534,47.9715,47.8356,47.8718,369290.0
2022-04-21 15:40:00,52.82,52.87,52.77,52.78,764076.0,47.8718,47.9171,47.8265,47.8356,764076.0
2022-04-21 15:50:00,52.78,52.92,52.77,52.91,1681298.0,47.8356,47.9624,47.8265,47.9534,1681298.0
2022-04-22 09:30:00,52.99,53.11,52.92,52.96,840643.0,48.0259,48.1346,47.9624,47.9987,840643.0
2022-04-22 09:40:00,52.96,53.03,52.89,53.03,740578.0,47.9987,48.0621,47.9352,48.0621,740578.0
2022-04-22 09:50:00,53.03,53.12,52.99,53.04,685550.0,48.0621,48.1437,48.0259,48.0712,685550.0
2022-04-22 10:00:00,53.04,53.27,53.04,53.25,1033684.0,48.0712,48.2796,48.0712,48.2615,1033684.0
2022-04-22 10:10:00,53.25,53.25,53.07,53.08,677958.0,48.2615,48.2615,48.0984,48.1074,677958.0
2022-04-22 10:20:00,53.08,53.08,52.96,52.97,333278.0,48.1074,48.1074,47.9987,48.0078,333278.0
2022-04-22 10:30:00,52.97,53.03,52.92,52.92,369638.0,48.0078,48.0621,47.9624,47.9624,369638.0
2022-04-22 10:40:00,52.92,52.96,52.85,52.91,445972.0,47.9624,47.9987,47.899,47.9534,445972.0
2022-04-22 10:50:00,52.91,52.94,52.87,52.88,215005.0,47.9534,47.9806,47.9171,47.9262,215005.0
2022-04-22 11:00:00,52.89,52.98,52.83,52.97,370652.0,47.9352,48.0168,47.8809,48.0078,370652.0
2022-04-22 11:10:00,52.97,52.97,52.86,52.9,392593.0,48.0078,48.0078,47.9081,47.9443,392593.0
2022-04-22 11:20:00,52.9,52.94,52.84,52.87,453628.0,47.9443,47.9806,47.8899,47.9171,453628.0
2022-04-22 11:30:00,52.87,52.89,52.78,52.79,618262.0,47.9171,47.9352,47.8356,47.8446,618262.0
2022-04-22 11:40:00,52.79,52.8,52.69,52.73,641477.0,47.8446,47.8537,47.754,47.7902,641477.0
2022-04-22 11:50:00,52.73,52.77,52.72,52.74,576013.0,47.7902,47.8265,47.7812,47.7993,576013.0
2022-04-22 12:00:00,52.73,52.78,52.72,52.74,306784.0,47.7902,47.8356,47.7812,47.7993,306784.0
2022-04-22 12:10:00,52.73,52.76,52.7,52.71,649728.0,47.7902,47.8174,47.763,47.7721,649728.0
2022-04-22 12:20:00,52.71,52.74,52.69,52.69,1182901.0,47.7721,47.7993,47.754,47.754,1182901.0
2022-04-22 12:30:00,52.69,52.77,52.68,52.71,338640.0,47.754,47.8265,47.7449,47.7721,338640.0
2022-04-22 12:40:00,52.71,52.72,52.66,52.69,353995.0,47.7721,47.7812,47.7268,47.754,353995.0
2022-04-22 12:50:00,52.69,52.69,52.6,52.61,235516.0,47.754,47.754,47.6724,47.6815,235516.0
2022-04-22 13:00:00,52.62,52.62,52.55,52.58,279085.0,47.6905,47.6905,47.6271,47.6543,279085.0
2022-04-22 13:10:00,52.57,52.61,52.56,52.6,293816.0,47.6452,47.6815,47.6362,47.6724,293816.0
2022-04-22 13:20:00,52.59,52.6,52.53,52.58,444914.0,47.6634,47.6724,47.609,47.6543,444914.0
2022-04-22 13:30:00,52.58,52.6,52.56,52.58,231192.0,47.6543,47.6724,47.6362,47.6543,231192.0
2022-04-22 13:40:00,52.57,52.61,52.55,52.57,293510.0,47.6452,47.6815,47.6271,47.6452,293510.0
2022-04-22 13:50:00,52.57,52.58,52.52,52.52,298992.0,47.6452,47.6543,47.5999,47.5999,298992.0
2022-04-22 14:00:00,52.52,52.54,52.49,52.5,221121.0,47.5999,47.618,47.5727,47.5818,221121.0
2022-04-22 14:10:00,52.5,52.62,52.49,52.62,317354.0,47.5818,47.6905,47.5727,47.6905,317354.0
2022-04-22 14:20:00,52.62,52.64,52.55,52.56,338788.0,47.6905,47.7087,47.6271,47.6362,338788.0
2022-04-22 14:30:00,52.56,52.58,52.48,52.51,225896.0,47.6362,47.6543,47.5637,47.5908,225896.0
2022-04-22 14:40:00,52.51,52.53,52.49,52.5,241370.0,47.5908,47.609,47.5727,47.5818,241370.0
2022-04-22 14:50:00,52.49,52.5,52.4,52.46,383498.0,47.5727,47.5818,47.4912,47.5455,383498.0
2022-04-22 15:00:00,52.46,52.5,52.42,52.46,513898.0,47.5455,47.5818,47.5093,47.5455,513898.0
2022-04-22 15:10:00,52.47,52.63,52.44,52.6,741225.0,47.5546,47.6996,47.5274,47.6724,741225.0
2022-04-22 15:20:00,52.6,52.61,52.52,52.53,582795.0,47.6724,47.6815,47.5999,47.609,582795.0
2022-04-22 15:30:00,52.53,52.66,52.52,52.61,720366.0,47.609,47.7268,47.5999,47.6815,720366.0
2022-04-22 15:40:00,52.61,52.64,52.48,52.48,685128.0,47.6815,47.7087,47.5637,47.5637,685128.0
2022-04-22 15:50:00,52.49,52.49,52.4,52.43,1595425.0,47.5727,47.5727,47.4912,47.5183,1595425.0
2022-04-25 09:30:00,51.61,51.69,51.44,51.61,933947.0,46.7752,46.8477,46.6211,46.7752,933947.0
2022-04-25 09:40:00,51.6,51.71,51.48,51.59,1052753.0,46.7661,46.8658,46.6573,46.757,1052753.0
2022-04-25 09:50:00,51.58,51.71,51.51,51.51,748687.0,46.748,46.8658,46.6845,46.6845,748687.0
2022-04-25 10:00:00,51.5,51.65,51.49,51.58,605474.0,46.6755,46.8114,46.6664,46.748,605474.0
2022-04-25 10:10:00,51.58,51.64,51.47,51.53,590915.0,46.748,46.8023,46.6483,46.7027,590915.0
2022-04-25 10:20:00,51.53,51.71,51.45,51.69,496011.0,46.7027,46.8658,46.6301,46.8477,496011.0
2022-04-25 10:30:00,51.7,51.8,51.68,51.68,750728.0,46.8567,46.9474,46.8386,46.8386,750728.0
2022-04-25 10:40:00,51.68,51.71,51.63,51.71,635324.0,46.8386,46.8658,46.7933,46.8658,635324.0
2022-04-25 10:50:00,51.7,51.7,51.47,51.47,640504.0,46.8567,46.8567,46.6483,46.6483,640504.0
2022-04-25 11:00:00,51.48,51.56,51.47,51.51,400678.0,46.6573,46.7298,46.6483,46.6845,400678.0
2022-04-25 11:10:00,51.5,51.58,51.45,51.55,745997.0,46.6755,46.748,46.6301,46.7208,745997.0
2022-04-25 11:20:00,51.55,51.66,51.54,51.55,1129897.0,46.7208,46.8205,46.7117,46.7208,1129897.0
2022-04-25 11:30:00,51.55,51.64,51.49,51.58,1751717.0,46.7208,46.8023,46.6664,46.748,1751717.0
2022-04-25 11:40:00,51.58,51.6,51.5,51.5,423145.0,46.748,46.7661,46.6755,46.6755,423145.0
2022-04-25 11:50:00,51.5,51.54,51.47,51.52,273323.0,46.6755,46.7117,46.6483,46.6936,273323.0
2022-04-25 12:00:00,51.52,51.69,51.48,51.65,459620.0,46.6936,46.8477,46.6573,46.8114,459620.0
2022-04-25 12:10:00,51.64,51.72,51.62,51.64,847549.0,46.8023,46.8749,46.7842,46.8023,847549.0
2022-04-25 12:20:00,51.65,51.76,51.64,51.66,655121.0,46.8114,46.9111,46.8023,46.8205,655121.0
2022-04-25 12:30:00,51.67,51.81,51.65,51.73,883408.0,46.8295,46.9564,46.8114,46.8839,883408.0
2022-04-25 12:40:00,51.74,51.83,51.7,51.81,350987.0,46.893,46.9745,46.8567,46.9564,350987.0
2022-04-25 12:50:00,51.82,51.83,51.66,51.7,435325.0,46.9655,46.9745,46.8205,46.8567,435325.0
2022-04-25 13:00:00,51.7,51.73,51.62,51.71,609380.0,46.8567,46.8839,46.7842,46.8658,609380.0
2022-04-25 13:10:00,51.72,51.8,51.69,51.76,720333.0,46.8749,46.9474,46.8477,46.9111,720333.0
2022-04-25 13:20:00,51.76,51.81,51.71,51.76,472347.0,46.9111,46.9564,46.8658,46.9111,472347.0
2022-04-25 13:30:00,51.75,51.82,51.69,51.71,667465.0,46.902,46.9655,46.8477,46.8658,667465.0
2022-04-25 13:40:00,51.71,51.8,51.7,51.79,1928441.0,46.8658,46.9474,46.8567,46.9383,1928441.0
2022-04-25 13:50:00,51.78,51.8,51.71,51.73,619199.0,46.9292,46.9474,46.8658,46.8839,619199.0
2022-04-25 14:00:00,51.74,51.84,51.69,51.81,516635.0,46.893,46.9836,46.8477,46.9564,516635.0
2022-04-25 14:10:00,51.81,51.86,51.74,51.84,708256.0,46.9564,47.0017,46.893,46.9836,708256.0
2022-04-25 14:20:00,51.84,51.97,51.81,51.96,777344.0,46.9836,47.1014,46.9564,47.0924,777344.0
2022-04-25 14:30:00,51.96,52.0,51.94,51.95,457769.0,47.0924,47.1286,47.0742,47.0833,457769.0
2022-04-25 14:40:00,51.95,52.03,51.89,52.03,387738.0,47.0833,47.1558,47.0289,47.1558,387738.0
2022-04-25 14:50:00,52.02,52.03,51.91,51.91,464161.0,47.1467,47.1558,47.0471,47.0471,464161.0
2022-04-25 15:00:00,51.91,51.91,51.8,51.83,659091.0,47.0471,47.0471,46.9474,46.9745,659091.0
2022-04-25 15:10:00,51.83,51.93,51.81,51.92,411622.0,46.9745,47.0652,46.9564,47.0561,411622.0
2022-04-25 15:20:00,51.93,52.02,51.9,52.01,479401.0,47.0652,47.1467,47.038,47.1377,479401.0
2022-04-25 15:30:00,52.01,52.06,51.98,52.04,1026897.0,47.1377,47.183,47.1105,47.1649,1026897.0
2022-04-25 15:40:00,52.04,52.09,51.98,52.0,1126145.0,47.1649,47.2102,47.1105,47.1286,1126145.0
2022-04-25 15:50:00,51.99,52.07,51.97,52.04,1823712.0,47.1196,47.1921,47.1014,47.1649,1823712.0
2022-04-26 09:30:00,51.7,51.71,51.59,51.66,664000.0,46.8567,46.8658,46.757,46.8205,664000.0
2022-04-26 09:40:00,51.65,51.68,51.59,51.59,570087.0,46.8114,46.8386,46.757,46.757,570087.0
2022-04-26 09:50:00,51.59,51.6,51.49,51.49,542801.0,46.757,46.7661,46.6664,46.6664,542801.0
2022-04-26 10:00:00,51.48,51.51,51.41,51.48,500888.0,46.6573,46.6845,46.5939,46.6573,500888.0
2022-04-26 10:10:00,51.48,51.51,51.3,51.33,317270.0,46.6573,46.6845,46.4942,46.5214,317270.0
2022-04-26 10:20:00,51.31,51.33,51.25,51.33,572305.0,46.5033,46.5214,46.4489,46.5214,572305.0
2022-04-26 10:30:00,51.33,51.33,51.17,51.18,556747.0,46.5214,46.5214,46.3764,46.3854,556747.0
2022-04-26 10:40:00,51.19,51.25,51.14,51.22,851583.0,46.3945,46.4489,46.3492,46.4217,851583.0
2022-04-26 10:50:00,51.21,51.22,51.1,51.11,534239.0,46.4126,46.4217,46.3129,46.322,534239.0
2022-04-26 11:00:00,51.11,51.11,51.04,51.1,433679.0,46.322,46.322,46.2586,46.3129,433679.0
2022-04-26 11:10:00,51.1,51.14,51.05,51.06,392161.0,46.3129,46.3492,46.2676,46.2767,392161.0
2022-04-26 11:20:00,51.06,51.18,51.05,51.14,492705.0,46.2767,46.3854,46.2676,46.3492,492705.0
2022-04-26 11:30:00,51.14,51.19,51.09,51.16,865574.0,46.3492,46.3945,46.3039,46.3673,865574.0
2022-04-26 11:40:00,51.15,51.19,51.09,51.16,417442.0,46.3583,46.3945,46.3039,46.3673,417442.0
2022-04-26 11:50:00,51.16,51.18,51.02,51.03,490098.0,46.3673,46.3854,46.2404,46.2495,490098.0
2022-04-26 12:00:00,51.03,51.15,51.03,51.15,265056.0,46.2495,46.3583,46.2495,46.3583,265056.0
2022-04-26 12:10:00,51.15,51.22,51.13,51.2,226198.0,46.3583,46.4217,46.3401,46.4036,226198.0
2022-04-26 12:20:00,51.19,51.32,51.19,51.3,285510.0,46.3945,46.5123,46.3945,46.4942,285510.0
2022-04-26 12:30:00,51.3,51.31,51.22,51.23,216617.0,46.4942,46.5033,46.4217,46.4308,216617.0
2022-04-26 12:40:00,51.23,51.26,51.21,51.26,194096.0,46.4308,46.4579,46.4126,46.4579,194096.0
2022-04-26 12:50:00,51.26,51.38,51.26,51.35,362296.0,46.4579,46.5667,46.4579,46.5395,362296.0
2022-04-26 13:00:00,51.35,51.36,51.21,51.22,526086.0,46.5395,46.5486,46.4126,46.4217,526086.0
2022-04-26 13:10:00,51.21,51.23,51.13,51.14,336822.0,46.4126,46.4308,46.3401,46.3492,336822.0
2022-04-26 13:20:00,51.14,51.16,51.11,51.12,277272.0,46.3492,46.3673,46.322,46.3311,277272.0
2022-04-26 13:30:00,51.12,51.16,51.1,51.15,376033.0,46.3311,46.3673,46.3129,46.3583,376033.0
2022-04-26 13:40:00,51.15,51.2,51.13,51.15,436003.0,46.3583,46.4036,46.3401,46.3583,436003.0
2022-04-26 13:50:00,51.16,51.16,51.12,51.15,242919.0,46.3673,46.3673,46.3311,46.3583,242919.0
2022-04-26 14:00:00,51.14,51.18,51.1,51.15,313420.0,46.3492,46.3854,46.3129,46.3583,313420.0
2022-04-26 14:10:00,51.14,51.22,51.13,51.16,528129.0,46.3492,46.4217,46.3401,46.3673,528129.0
2022-04-26 14:20:00,51.16,51.22,51.14,51.2,512568.0,46.3673,46.4217,46.3492,46.4036,512568.0
2022-04-26 14:30:00,51.2,51.25,51.17,51.21,568932.0,46.4036,46.4489,46.3764,46.4126,568932.0
2022-04-26 14:40:00,51.21,51.21,51.11,51.13,376936.0,46.4126,46.4126,46.322,46.3401,376936.0
2022-04-26 14:50:00,51.13,51.23,51.12,51.21,391989.0,46.3401,46.4308,46.3311,46.4126,391989.0
2022-04-26 15:00:00,51.21,51.24,51.09,51.11,508006.0,46.4126,46.4398,46.3039,46.322,508006.0
2022-04-26 15:10:00,51.11,51.14,50.99,51.01,398794.0,46.322,46.3492,46.2132,46.2314,398794.0
2022-04-26 15:20:00,51.01,51.04,50.99,51.01,606648.0,46.2314,46.2586,46.2132,46.2314,606648.0
2022-04-26 15:30:00,51.0,51.01,50.93,51.01,1150937.0,46.2223,46.2314,46.1589,46.2314,1150937.0
2022-04-26 15:40:00,51.01,51.02,50.94,50.97,989651.0,46.2314,46.2404,46.1679,46.1951,989651.0
2022-04-26 15:50:00,50.96,51.0,50.86,50.86,1622862.0,46.186,46.2223,46.0954,46.0954,1622862.0
2022-04-27 09:30:00,51.22,51.53,51.22,51.53,1178763.0,46.4217,46.7027,46.4217,46.7027,1178763.0
2022-04-27 09:40:00,51.54,51.7,51.5,51.67,856070.0,46.7117,46.8567,46.6755,46.8295,856070.0
2022-04-27 09:50:00,51.67,51.72,51.59,51.65,569334.0,46.8295,46.8749,46.757,46.8114,569334.0
2022-04-27 10:00:00,51.65,51.73,51.5,51.53,591096.0,46.8114,46.8839,46.6755,46.7027,591096.0
2022-04-27 10:10:00,51.53,51.53,51.25,51.28,821637.0,46.7027,46.7027,46.4489,46.4761,821637.0
2022-04-27 10:20:00,51.27,51.36,51.19,51.19,699171.0,46.467,46.5486,46.3945,46.3945,699171.0
2022-04-27 10:30:00,51.2,51.32,51.15,51.3,1008099.0,46.4036,46.5123,46.3583,46.4942,1008099.0
2022-04-27 10:40:00,51.31,51.39,51.27,51.38,861350.0,46.5033,46.5758,46.467,46.5667,861350.0
2022-04-27 10:50:00,51.38,51.38,51.23,51.24,567562.0,46.5667,46.5667,46.4308,46.4398,567562.0
2022-04-27 11:00:00,51.25,51.39,51.24,51.26,648152.0,46.4489,46.5758,46.4398,46.4579,648152.0
2022-04-27 11:10:00,51.25,51.31,51.2,51.28,564502.0,46.4489,46.5033,46.4036,46.4761,564502.0
2022-04-27 11:20:00,51.28,51.3,51.2,51.28,511939.0,46.4761,46.4942,46.4036,46.4761,511939.0
2022-04-27 11:30:00,51.28,51.35,51.28,51.32,332450.0,46.4761,46.5395,46.4761,46.5123,332450.0
2022-04-27 11:40:00,51.32,51.37,51.3,51.33,283042.0,46.5123,46.5576,46.4942,46.5214,283042.0
2022-04-27 11:50:00,51.34,51.35,51.25,51.31,437983.0,46.5305,46.5395,46.4489,46.5033,437983.0
2022-04-27 12:00:00,51.32,51.44,51.28,51.43,604484.0,46.5123,46.6211,46.4761,46.612,604484.0
2022-04-27 12:10:00,51.44,51.47,51.41,51.42,473561.0,46.6211,46.6483,46.5939,46.603,473561.0
2022-04-27 12:20:00,51.43,51.59,51.41,51.57,851212.0,46.612,46.757,46.5939,46.7389,851212.0
2022-04-27 12:30:00,51.58,51.6,51.52,51.55,524346.0,46.748,46.7661,46.6936,46.7208,524346.0
2022-04-27 12:40:00,51.54,51.59,51.51,51.53,479053.0,46.7117,46.757,46.6845,46.7027,479053.0
2022-04-27 12:50:00,51.53,51.54,51.5,51.53,371449.0,46.7027,46.7117,46.6755,46.7027,371449.0
2022-04-27 13:00:00,51.54,51.56,51.39,51.48,1337638.0,46.7117,46.7298,46.5758,46.6573,1337638.0
2022-04-27 13:10:00,51.48,51.51,51.42,51.45,268676.0,46.6573,46.6845,46.603,46.6301,268676.0
2022-04-27 13:20:00,51.45,51.53,51.39,51.53,393028.0,46.6301,46.7027,46.5758,46.7027,393028.0
2022-04-27 13:30:00,51.53,51.57,51.49,51.51,471738.0,46.7027,46.7389,46.6664,46.6845,471738.0
2022-04-27 13:40:00,51.51,51.58,51.48,51.58,510093.0,46.6845,46.748,46.6573,46.748,510093.0
2022-04-27 13:50:00,51.58,51.63,51.56,51.63,554530.0,46.748,46.7933,46.7298,46.7933,554530.0
2022-04-27 14:00:00,51.63,51.69,51.6,51.66,716257.0,46.7933,46.8477,46.7661,46.8205,716257.0
2022-04-27 14:10:00,51.66,51.69,51.6,51.64,589393.0,46.8205,46.8477,46.7661,46.8023,589393.0
2022-04-27 14:20:00,51.64,51.67,51.6,51.63,498179.0,46.8023,46.8295,46.7661,46.7933,498179.0
2022-04-27 14:30:00,51.62,51.67,51.57,51.66,747196.0,46.7842,46.8295,46.7389,46.8205,747196.0
2022-04-27 14:40:00,51.67,51.74,51.65,51.67,683964.0,46.8295,46.893,46.8114,46.8295,683964.0
2022-04-27 14:50:00,51.68,51.68,51.52,51.55,555594.0,46.8386,46.8386,46.6936,46.7208,555594.0
2022-04-27 15:00:00,51.55,51.55,51.48,51.52,669766.0,46.7208,46.7208,46.6573,46.6936,669766.0
2022-04-27 15:10:00,51.52,51.58,51.48,51.5,605843.0,46.6936,46.748,46.6573,46.6755,605843.0
2022-04-27 15:20:00,51.5,51.53,51.44,51.5,866495.0,46.6755,46.7027,46.6211,46.6755,866495.0
2022-04-27 15:30:00,51.51,51.54,51.46,51.47,1371409.0,46.6845,46.7117,46.6392,46.6483,1371409.0
2022-04-27 15:40:00,51.47,51.58,51.45,51.51,1499764.0,46.6483,46.748,46.6301,46.6845,1499764.0
2022-04-27 15:50:00,51.51,51.54,51.44,51.44,2157657.0,46.6845,46.7117,46.6211,46.6211,2157657.0
2022-04-28 09:30:00,51.83,51.89,51.59,51.63,1051735.0,46.9745,47.0289,46.757,46.7933,1051735.0
2022-04-28 09:40:00,51.62,51.69,51.53,51.55,611984.0,46.7842,46.8477,46.7027,46.7208,611984.0
2022-04-28 09:50:00,51.55,51.61,51.53,51.6,571292.0,46.7208,46.7752,46.7027,46.7661,571292.0
2022-04-28 10:00:00,51.61,51.61,51.48,51.54,1606238.0,46.7752,46.7752,46.6573,46.7117,1606238.0
2022-04-28 10:10:00,51.54,51.58,51.45,51.57,935964.0,46.7117,46.748,46.6301,46.7389,935964.0
2022-04-28 10:20:00,51.58,51.6,51.4,51.4,707552.0,46.748,46.7661,46.5848,46.5848,707552.0
2022-04-28 10:30:00,51.4,51.42,51.31,51.36,758098.0,46.5848,46.603,46.5033,46.5486,758098.0
2022-04-28 10:40:00,51.35,51.4,51.33,51.38,478888.0,46.5395,46.5848,46.5214,46.5667,478888.0
2022-04-28 10:50:00,51.38,51.52,51.35,51.5,453470.0,46.5667,46.6936,46.5395,46.6755,453470.0
2022-04-28 11:00:00,51.51,51.61,51.49,51.58,581928.0,46.6845,46.7752,46.6664,46.748,581928.0
2022-04-28 11:10:00,51.58,51.63,51.56,51.62,390087.0,46.748,46.7933,46.7298,46.7842,390087.0
2022-04-28 11:20:00,51.63,51.63,51.58,51.6,465641.0,46.7933,46.7933,46.748,46.7661,465641.0
2022-04-28 11:30:00,51.6,51.63,51.49,51.5,435250.0,46.7661,46.7933,46.6664,46.6755,435250.0
2022-04-28 11:40:00,51.5,51.52,51.45,51.48,344107.0,46.6755,46.6936,46.6301,46.6573,344107.0
2022-04-28 11:50:00,51.48,51.52,51.45,51.49,295045.0,46.6573,46.6936,46.6301,46.6664,295045.0
2022-04-28 12:00:00,51.49,51.52,51.46,51.5,361891.0,46.6664,46.6936,46.6392,46.6755,361891.0
2022-04-28 12:10:00,51.5,51.63,51.49,51.61,331575.0,46.6755,46.7933,46.6664,46.7752,331575.0
2022-04-28 12:20:00,51.61,51.69,51.6,51.68,218217.0,46.7752,46.8477,46.7661,46.8386,218217.0
2022-04-28 12:30:00,51.68,51.77,51.67,51.76,268909.0,46.8386,46.9202,46.8295,46.9111,268909.0
2022-04-28 12:40:00,51.76,51.92,51.76,51.87,533141.0,46.9111,47.0561,46.9111,47.0108,533141.0
2022-04-28 12:50:00,51.87,51.87,51.81,51.86,437219.0,47.0108,47.0108,46.9564,47.0017,437219.0
2022-04-28 13:00:00,51.87,51.89,51.82,51.88,642928.0,47.0108,47.0289,46.9655,47.0199,642928.0
2022-04-28 13:10:00,51.88,51.96,51.87,51.92,272375.0,47.0199,47.0924,47.0108,47.0561,272375.0
2022-04-28 13:20:00,51.92,51.93,51.87,51.93,307607.0,47.0561,47.0652,47.0108,47.0652,307607.0
2022-04-28 13:30:00,51.93,51.98,51.89,51.97,347439.0,47.0652,47.1105,47.0289,47.1014,347439.0
2022-04-28 13:40:00,51.97,51.98,51.88,51.95,388664.0,47.1014,47.1105,47.0199,47.0833,388664.0
2022-04-28 13:50:00,51.96,51.98,51.9,51.97,297308.0,47.0924,47.1105,47.038,47.1014,297308.0
2022-04-28 14:00:00,51.97,51.99,51.94,51.98,476616.0,47.1014,47.1196,47.0742,47.1105,476616.0
2022-04-28 14:10:00,51.98,52.02,51.94,51.99,179256.0,47.1105,47.1467,47.0742,47.1196,179256.0
2022-04-28 14:20:00,51.98,52.04,51.95,52.02,336344.0,47.1105,47.1649,47.0833,47.1467,336344.0
2022-04-28 14:30:00,52.03,52.05,52.0,52.03,325019.0,47.1558,47.1739,47.1286,47.1558,325019.0
2022-04-28 14:40:00,52.04,52.11,52.03,52.11,332674.0,47.1649,47.2283,47.1558,47.2283,332674.0
2022-04-28 14:50:00,52.12,52.16,52.09,52.13,140277.0,47.2374,47.2736,47.2102,47.2464,140277.0
2022-04-28 15:00:00,52.12,52.17,52.1,52.16,394398.0,47.2374,47.2827,47.2193,47.2736,394398.0
2022-04-28 15:10:00,52.16,52.17,52.11,52.15,488845.0,47.2736,47.2827,47.2283,47.2646,488845.0
2022-04-28 15:20:00,52.16,52.21,52.11,52.11,570935.0,47.2736,47.3189,47.2283,47.2283,570935.0
2022-04-28 15:30:00,52.12,52.13,52.06,52.1,645506.0,47.2374,47.2464,47.183,47.2193,645506.0
2022-04-28 15:40:00,52.09,52.11,52.02,52.05,873602.0,47.2102,47.2283,47.1467,47.1739,873602.0
2022-04-28 15:50:00,52.05,52.14,52.0,52.14,1700061.0,47.1739,47.2555,47.1286,47.2555,1700061.0
2022-04-29 09:30:00,53.0,53.2,52.96,52.98,927265.0,48.0349,48.2162,47.9987,48.0168,927265.0
2022-04-29 09:40:00,52.98,53.06,52.93,53.05,502754.0,48.0168,48.0893,47.9715,48.0803,502754.0
2022-04-29 09:50:00,53.05,53.26,53.02,53.21,601607.0,48.0803,48.2706,48.0531,48.2253,601607.0
2022-04-29 10:00:00,53.21,53.24,53.1,53.19,530829.0,48.2253,48.2525,48.1256,48.2071,530829.0
2022-04-29 10:10:00,53.18,53.21,52.96,53.0,754454.0,48.1981,48.2253,47.9987,48.0349,754454.0
2022-04-29 10:20:00,53.0,53.06,52.86,52.89,550004.0,48.0349,48.0893,47.9081,47.9352,550004.0
2022-04-29 10:30:00,52.88,52.96,52.83,52.85,469785.0,47.9262,47.9987,47.8809,47.899,469785.0
2022-04-29 10:40:00,52.84,52.89,52.8,52.83,318199.0,47.8899,47.9352,47.8537,47.8809,318199.0
2022-04-29 10:50:00,52.84,52.86,52.74,52.86,370239.0,47.8899,47.9081,47.7993,47.9081,370239.0
2022-04-29 11:00:00,52.85,52.86,52.76,52.77,367260.0,47.899,47.9081,47.8174,47.8265,367260.0
2022-04-29 11:10:00,52.78,52.82,52.73,52.79,243571.0,47.8356,47.8718,47.7902,47.8446,243571.0
2022-04-29 11:20:00,52.8,52.85,52.75,52.82,600763.0,47.8537,47.899,47.8084,47.8718,600763.0
2022-04-29 11:30:00,52.8,52.93,52.8,52.91,452600.0,47.8537,47.9715,47.8537,47.9534,452600.0
2022-04-29 11:40:00,52.91,52.99,52.9,52.96,328232.0,47.9534,48.0259,47.9443,47.9987,328232.0
2022-04-29 11:50:00,52.97,52.99,52.87,52.88,287323.0,48.0078,48.0259,47.9171,47.9262,287323.0
2022-04-29 12:00:00,52.88,52.88,52.75,52.78,480185.0,47.9262,47.9262,47.8084,47.8356,480185.0
2022-04-29 12:10:00,52.77,52.81,52.74,52.76,631208.0,47.8265,47.8627,47.7993,47.8174,631208.0
2022-04-29 12:20:00,52.76,52.8,52.73,52.74,387156.0,47.8174,47.8537,47.7902,47.7993,387156.0
2022-04-29 12:30:00,52.73,52.78,52.72,52.75,280025.0,47.7902,47.8356,47.7812,47.8084,280025.0
2022-04-29 12:40:00,52.76,52.76,52.7,52.72,164423.0,47.8174,47.8174,47.763,47.7812,164423.0
2022-04-29 12:50:00,52.71,52.71,52.61,52.66,231293.0,47.7721,47.7721,47.6815,47.7268,231293.0
2022-04-29 13:00:00,52.67,52.75,52.67,52.68,278604.0,47.7359,47.8084,47.7359,47.7449,278604.0
2022-04-29 13:10:00,52.68,52.72,52.66,52.72,207206.0,47.7449,47.7812,47.7268,47.7812,207206.0
2022-04-29 13:20:00,52.71,52.8,52.69,52.76,179548.0,47.7721,47.8537,47.754,47.8174,179548.0
2022-04-29 13:30:00,52.76,52.88,52.75,52.8,216433.0,47.8174,47.9262,47.8084,47.8537,216433.0
2022-04-29 13:40:00,52.8,52.8,52.68,52.72,136794.0,47.8537,47.8537,47.7449,47.7812,136794.0
2022-04-29 13:50:00,52.72,52.74,52.69,52.71,159117.0,47.7812,47.7993,47.754,47.7721,159117.0
2022-04-29 14:00:00,52.71,52.71,52.62,52.63,574814.0,47.7721,47.7721,47.6905,47.6996,574814.0
2022-04-29 14:10:00,52.63,52.7,52.59,52.67,775099.0,47.6996,47.763,47.6634,47.7359,775099.0
2022-04-29 14:20:00,52.66,52.67,52.61,52.65,207577.0,47.7268,47.7359,47.6815,47.7177,207577.0
2022-04-29 14:30:00,52.64,52.68,52.59,52.61,291946.0,47.7087,47.7449,47.6634,47.6815,291946.0
2022-04-29 14:40:00,52.6,52.63,52.55,52.56,372929.0,47.6724,47.6996,47.6271,47.6362,372929.0
2022-04-29 14:50:00,52.55,52.61,52.54,52.6,448285.0,47.6271,47.6815,47.618,47.6724,448285.0
2022-04-29 15:00:00,52.6,52.6,52.52,52.53,376575.0,47.6724,47.6724,47.5999,47.609,376575.0
2022-04-29 15:10:00,52.54,52.57,52.48,52.56,340804.0,47.618,47.6452,47.5637,47.6362,340804.0
2022-04-29 15:20:00,52.57,52.59,52.46,52.46,652973.0,47.6452,47.6634,47.5455,47.5455,652973.0
2022-04-29 15:30:00,52.47,52.49,52.43,52.44,1226582.0,47.5546,47.5727,47.5183,47.5274,1226582.0
2022-04-29 15:40:00,52.44,52.49,52.31,52.32,1332030.0,47.5274,47.5727,47.4096,47.4186,1332030.0
2022-04-29 15:50:00,52.32,52.33,52.21,52.23,3237907.0,47.4186,47.4277,47.3189,47.3371,3237907.0
2022-05-02 09:30:00,52.09,52.14,51.76,51.88,786515.0,47.2102,47.2555,46.9111,47.0199,786515.0
2022-05-02 09:40:00,51.88,52.22,51.8,52.11,1335056.0,47.0199,47.328,46.9474,47.2283,1335056.0
2022-05-02 09:50:00,52.11,52.36,52.07,52.19,1485720.0,47.2283,47.4549,47.1921,47.3008,1485720.0
2022-05-02 10:00:00,52.19,52.31,52.0,52.02,1116450.0,47.3008,47.4096,47.1286,47.1467,1116450.0
2022-05-02 10:10:00,52.01,52.07,51.94,52.05,614801.0,47.1377,47.1921,47.0742,47.1739,614801.0
2022-05-02 10:20:00,52.04,52.25,52.02,52.22,681233.0,47.1649,47.3552,47.1467,47.328,681233.0
2022-05-02 10:30:00,52.22,52.34,52.16,52.2,479654.0,47.328,47.4368,47.2736,47.3099,479654.0
2022-05-02 10:40:00,52.2,52.28,52.08,52.11,574539.0,47.3099,47.3824,47.2011,47.2283,574539.0
2022-05-02 10:50:00,52.11,52.12,51.98,51.99,511420.0,47.2283,47.2374,47.1105,47.1196,511420.0
2022-05-02 11:00:00,52.0,52.0,51.88,51.95,626767.0,47.1286,47.1286,47.0199,47.0833,626767.0
2022-05-02 11:10:00,51.95,52.01,51.79,51.82,426145.0,47.0833,47.1377,46.9383,46.9655,426145.0
2022-05-02 11:20:00,51.82,51.95,51.81,51.91,458869.0,46.9655,47.0833,46.9564,47.0471,458869.0
2022-05-02 11:30:00,51.91,51.98,51.83,51.88,733883.0,47.0471,47.1105,46.9745,47.0199,733883.0
2022-05-02 11:40:00,51.88,51.98,51.87,51.9,592826.0,47.0199,47.1105,47.0108,47.038,592826.0
2022-05-02 11:50:00,51.89,52.01,51.88,52.0,477303.0,47.0289,47.1377,47.0199,47.1286,477303.0
2022-05-02 12:00:00,52.0,52.03,51.84,51.92,643738.0,47.1286,47.1558,46.9836,47.0561,643738.0
2022-05-02 12:10:00,51.92,52.04,51.91,52.04,350073.0,47.0561,47.1649,47.0471,47.1649,350073.0
2022-05-02 12:20:00,52.04,52.11,52.0,52.04,475651.0,47.1649,47.2283,47.1286,47.1649,475651.0
2022-05-02 12:30:00,52.05,52.06,51.95,51.96,414799.0,47.1739,47.183,47.0833,47.0924,414799.0
2022-05-02 12:40:00,51.96,52.0,51.89,51.9,284215.0,47.0924,47.1286,47.0289,47.038,284215.0
2022-05-02 12:50:00,51.9,51.91,51.76,51.79,425499.0,47.038,47.0471,46.9111,46.9383,425499.0
2022-05-02 13:00:00,51.79,51.84,51.69,51.82,477462.0,46.9383,46.9836,46.8477,46.9655,477462.0
2022-05-02 13:10:00,51.81,51.85,51.76,51.79,265795.0,46.9564,46.9927,46.9111,46.9383,265795.0
2022-05-02 13:20:00,51.79,51.8,51.74,51.76,419049.0,46.9383,46.9474,46.893,46.9111,419049.0
2022-05-02 13:30:00,51.77,51.82,51.72,51.73,461022.0,46.9202,46.9655,46.8749,46.8839,461022.0
2022-05-02 13:40:00,51.74,51.76,51.63,51.64,395134.0,46.893,46.9111,46.7933,46.8023,395134.0
2022-05-02 13:50:00,51.64,51.71,51.63,51.71,506380.0,46.8023,46.8658,46.7933,46.8658,506380.0
2022-05-02 14:00:00,51.71,51.8,51.67,51.73,583963.0,46.8658,46.9474,46.8295,46.8839,583963.0
2022-05-02 14:10:00,51.72,51.72,51.56,51.56,316855.0,46.8749,46.8749,46.7298,46.7298,316855.0
2022-05-02 14:20:00,51.57,51.63,51.54,51.62,445271.0,46.7389,46.7933,46.7117,46.7842,445271.0
2022-05-02 14:30:00,51.62,51.69,51.59,51.66,554251.0,46.7842,46.8477,46.757,46.8205,554251.0
2022-05-02 14:40:00,51.65,51.72,51.57,51.7,598494.0,46.8114,46.8749,46.7389,46.8567,598494.0
2022-05-02 14:50:00,51.7,51.79,51.66,51.71,514839.0,46.8567,46.9383,46.8205,46.8658,514839.0
2022-05-02 15:00:00,51.71,51.91,51.7,51.88,1026689.0,46.8658,47.0471,46.8567,47.0199,1026689.0
2022-05-02 15:10:00,51.89,52.03,51.88,52.02,736474.0,47.0289,47.1558,47.0199,47.1467,736474.0
2022-05-02 15:20:00,52.02,52.12,52.02,52.07,639218.0,47.1467,47.2374,47.1467,47.1921,639218.0
2022-05-02 15:30:00,52.06,52.17,52.06,52.09,1216565.0,47.183,47.2827,47.183,47.2102,1216565.0
2022-05-02 15:40:00,52.1,52.16,52.02,52.15,1409700.0,47.2193,47.2736,47.1467,47.2646,1409700.0
2022-05-02 15:50:00,52.14,52.23,52.13,52.16,2009359.0,47.2555,47.3371,47.2464,47.2736,2009359.0
2022-05-03 09:30:00,52.5,52.59,52.37,52.46,858005.0,47.5818,47.6634,47.464,47.5455,858005.0
2022-05-03 09:40:00,52.47,52.49,52.31,52.36,289701.0,47.5546,47.5727,47.4096,47.4549,289701.0
2022-05-03 09:50:00,52.36,52.53,52.34,52.52,575079.0,47.4549,47.609,47.4368,47.5999,575079.0
2022-05-03 10:00:00,52.52,52.58,52.37,52.39,431616.0,47.5999,47.6543,47.464,47.4821,431616.0
2022-05-03 10:10:00,52.38,52.43,52.34,52.42,586144.0,47.473,47.5183,47.4368,47.5093,586144.0
2022-05-03 10:20:00,52.43,52.51,52.37,52.51,333355.0,47.5183,47.5908,47.464,47.5908,333355.0
2022-05-03 10:30:00,52.51,52.54,52.41,52.41,564601.0,47.5908,47.618,47.5002,47.5002,564601.0
2022-05-03 10:40:00,52.41,52.42,52.31,52.33,323472.0,47.5002,47.5093,47.4096,47.4277,323472.0
2022-05-03 10:50:00,52.33,52.42,52.31,52.39,435496.0,47.4277,47.5093,47.4096,47.4821,435496.0
2022-05-03 11:00:00,52.4,52.52,52.37,52.51,496857.0,47.4912,47.5999,47.464,47.5908,496857.0
2022-05-03 11:10:00,52.52,52.53,52.45,52.5,995554.0,47.5999,47.609,47.5365,47.5818,995554.0
2022-05-03 11:20:00,52.5,52.56,52.46,52.48,286449.0,47.5818,47.6362,47.5455,47.5637,286449.0
2022-05-03 11:30:00,52.48,52.53,52.43,52.44,423046.0,47.5637,47.609,47.5183,47.5274,423046.0
2022-05-03 11:40:00,52.44,52.48,52.42,52.46,203140.0,47.5274,47.5637,47.5093,47.5455,203140.0
2022-05-03 11:50:00,52.46,52.47,52.42,52.45,225197.0,47.5455,47.5546,47.5093,47.5365,225197.0
2022-05-03 12:00:00,52.45,52.5,52.31,52.33,371064.0,47.5365,47.5818,47.4096,47.4277,371064.0
2022-05-03 12:10:00,52.32,52.4,52.31,52.39,188327.0,47.4186,47.4912,47.4096,47.4821,188327.0
2022-05-03 12:20:00,52.39,52.45,52.38,52.4,436761.0,47.4821,47.5365,47.473,47.4912,436761.0
2022-05-03 12:30:00,52.39,52.42,52.35,52.4,402919.0,47.4821,47.5093,47.4458,47.4912,402919.0
2022-05-03 12:40:00,52.4,52.46,52.38,52.41,238706.0,47.4912,47.5455,47.473,47.5002,238706.0
2022-05-03 12:50:00,52.41,52.43,52.37,52.41,242528.0,47.5002,47.5183,47.464,47.5002,242528.0
2022-05-03 13:00:00,52.42,52.5,52.41,52.48,361991.0,47.5093,47.5818,47.5002,47.5637,361991.0
2022-05-03 13:10:00,52.48,52.57,52.46,52.55,367353.0,47.5637,47.6452,47.5455,47.6271,367353.0
2022-05-03 13:20:00,52.55,52.58,52.5,52.51,336228.0,47.6271,47.6543,47.5818,47.5908,336228.0
2022-05-03 13:30:00,52.52,52.59,52.51,52.58,252812.0,47.5999,47.6634,47.5908,47.6543,252812.0
2022-05-03 13:40:00,52.58,52.62,52.55,52.59,315688.0,47.6543,47.6905,47.6271,47.6634,315688.0
2022-05-03 13:50:00,52.59,52.59,52.56,52.59,240465.0,47.6634,47.6634,47.6362,47.6634,240465.0
2022-05-03 14:00:00,52.58,52.59,52.48,52.53,429113.0,47.6543,47.6634,47.5637,47.609,429113.0
2022-05-03 14:10:00,52.52,52.52,52.4,52.41,617224.0,47.5999,47.5999,47.4912,47.5002,617224.0
2022-05-03 14:20:00,52.41,52.42,52.38,52.39,345704.0,47.5002,47.5093,47.473,47.4821,345704.0
2022-05-03 14:30:00,52.39,52.49,52.38,52.4,444024.0,47.4821,47.5727,47.473,47.4912,444024.0
2022-05-03 14:40:00,52.4,52.46,52.32,52.44,790352.0,47.4912,47.5455,47.4186,47.5274,790352.0
2022-05-03 14:50:00,52.44,52.6,52.43,52.59,846772.0,47.5274,47.6724,47.5183,47.6634,846772.0
2022-05-03 15:00:00,52.59,52.63,52.54,52.6,841247.0,47.6634,47.6996,47.618,47.6724,841247.0
2022-05-03 15:10:00,52.61,52.63,52.55,52.56,872437.0,47.6815,47.6996,47.6271,47.6362,872437.0
2022-05-03 15:20:00,52.56,52.61,52.49,52.54,713447.0,47.6362,47.6815,47.5727,47.618,713447.0
2022-05-03 15:30:00,52.54,52.56,52.47,52.48,804641.0,47.618,47.6362,47.5546,47.5637,804641.0
2022-05-03 15:40:00,52.49,52.53,52.43,52.48,2161100.0,47.5727,47.609,47.5183,47.5637,2161100.0
2022-05-03 15:50:00,52.49,52.57,52.44,52.54,1834666.0,47.5727,47.6452,47.5274,47.618,1834666.0
2022-05-04 09:30:00,52.07,52.07,51.92,51.98,1166931.0,47.1921,47.1921,47.0561,47.1105,1166931.0
2022-05-04 09:40:00,51.97,52.01,51.92,51.98,997022.0,47.1014,47.1377,47.0561,47.1105,997022.0
2022-05-04 09:50:00,51.98,51.99,51.88,51.88,777350.0,47.1105,47.1196,47.0199,47.0199,777350.0
2022-05-04 10:00:00,51.88,51.9,51.79,51.81,1030249.0,47.0199,47.038,46.9383,46.9564,1030249.0
2022-05-04 10:10:00,51.81,51.86,51.78,51.82,759980.0,46.9564,47.0017,46.9292,46.9655,759980.0
2022-05-04 10:20:00,51.82,51.89,51.81,51.86,669478.0,46.9655,47.0289,46.9564,47.0017,669478.0
2022-05-04 10:30:00,51.86,51.87,51.8,51.84,672670.0,47.0017,47.0108,46.9474,46.9836,672670.0
2022-05-04 10:40:00,51.85,51.92,51.83,51.89,645842.0,46.9927,47.0561,46.9745,47.0289,645842.0
2022-05-04 10:50:00,51.88,51.89,51.84,51.87,493925.0,47.0199,47.0289,46.9836,47.0108,493925.0
2022-05-04 11:00:00,51.87,51.89,51.81,51.85,584627.0,47.0108,47.0289,46.9564,46.9927,584627.0
2022-05-04 11:10:00,51.85,51.85,51.78,51.83,394991.0,46.9927,46.9927,46.9292,46.9745,394991.0
2022-05-04 11:20:00,51.83,51.85,51.8,51.83,442695.0,46.9745,46.9927,46.9474,46.9745,442695.0
2022-05-04 11:30:00,51.83,51.84,51.76,51.8,392675.0,46.9745,46.9836,46.9111,46.9474,392675.0
2022-05-04 11:40:00,51.8,51.89,51.79,51.89,404522.0,46.9474,47.0289,46.9383,47.0289,404522.0
2022-05-04 11:50:00,51.89,51.93,51.86,51.9,324433.0,47.0289,47.0652,47.0017,47.038,324433.0
2022-05-04 12:00:00,51.91,51.94,51.87,51.92,298050.0,47.0471,47.0742,47.0108,47.0561,298050.0
2022-05-04 12:10:00,51.92,51.96,51.89,51.95,326140.0,47.0561,47.0924,47.0289,47.0833,326140.0
2022-05-04 12:20:00,51.95,52.06,51.95,52.06,309799.0,47.0833,47.183,47.0833,47.183,309799.0
2022-05-04 12:30:00,52.06,52.07,52.03,52.06,307409.0,47.183,47.1921,47.1558,47.183,307409.0
2022-05-04 12:40:00,52.07,52.09,52.01,52.03,214372.0,47.1921,47.2102,47.1377,47.1558,214372.0
2022-05-04 12:50:00,52.03,52.12,52.01,52.12,363594.0,47.1558,47.2374,47.1377,47.2374,363594.0
2022-05-04 13:00:00,52.11,52.18,52.1,52.12,412508.0,47.2283,47.2918,47.2193,47.2374,412508.0
2022-05-04 13:10:00,52.11,52.11,52.05,52.09,209826.0,47.2283,47.2283,47.1739,47.2102,209826.0
2022-05-04 13:20:00,52.09,52.14,52.07,52.1,381132.0,47.2102,47.2555,47.1921,47.2193,381132.0
2022-05-04 13:30:00,52.1,52.13,52.06,52.07,286124.0,47.2193,47.2464,47.183,47.1921,286124.0
2022-05-04 13:40:00,52.07,52.09,52.05,52.05,730453.0,47.1921,47.2102,47.1739,47.1739,730453.0
2022-05-04 13:50:00,52.05,52.18,52.03,52.11,768673.0,47.1739,47.2918,47.1558,47.2283,768673.0
2022-05-04 14:00:00,52.14,52.37,52.0,52.1,1064888.0,47.2555,47.464,47.1286,47.2193,1064888.0
2022-05-04 14:10:00,52.11,52.16,51.96,51.99,548380.0,47.2283,47.2736,47.0924,47.1196,548380.0
2022-05-04 14:20:00,51.99,52.2,51.9,52.16,511123.0,47.1196,47.3099,47.038,47.2736,511123.0
2022-05-04 14:30:00,52.16,52.2,51.71,51.95,2276330.0,47.2736,47.3099,46.8658,47.0833,2276330.0
2022-05-04 14:40:00,51.95,52.58,51.9,52.49,2039899.0,47.0833,47.6543,47.038,47.5727,2039899.0
2022-05-04 14:50:00,52.5,52.83,52.5,52.76,1132171.0,47.5818,47.8809,47.5818,47.8174,1132171.0
2022-05-04 15:00:00,52.76,52.88,52.64,52.82,1146194.0,47.8174,47.9262,47.7087,47.8718,1146194.0
2022-05-04 15:10:00,52.83,52.99,52.82,52.86,1385180.0,47.8809,48.0259,47.8718,47.9081,1385180.0
2022-05-04 15:20:00,52.85,53.04,52.85,53.01,1339307.0,47.899,48.0712,47.899,48.044,1339307.0
2022-05-04 15:30:00,53.01,53.15,53.01,53.09,680692.0,48.044,48.1709,48.044,48.1165,680692.0
2022-05-04 15:40:00,53.09,53.2,53.03,53.2,716446.0,48.1165,48.2162,48.0621,48.2162,716446.0
2022-05-04 15:50:00,53.19,53.22,53.09,53.14,1703601.0,48.2071,48.2343,48.1165,48.1618,1703601.0
2022-05-05 09:30:00,52.06,52.14,51.93,51.96,1226955.0,47.183,47.2555,47.0652,47.0924,1226955.0
2022-05-05 09:40:00,51.96,51.99,51.76,51.77,597126.0,47.0924,47.1196,46.9111,46.9202,597126.0
2022-05-05 09:50:00,51.77,51.81,51.66,51.73,648319.0,46.9202,46.9564,46.8205,46.8839,648319.0
2022-05-05 10:00:00,51.72,51.72,51.48,51.52,644796.0,46.8749,46.8749,46.6573,46.6936,644796.0
2022-05-05 10:10:00,51.52,51.58,51.44,51.49,634238.0,46.6936,46.748,46.6211,46.6664,634238.0
2022-05-05 10:20:00,51.49,51.49,51.35,51.39,436370.0,46.6664,46.6664,46.5395,46.5758,436370.0
2022-05-05 10:30:00,51.38,51.41,51.3,51.31,628153.0,46.5667,46.5939,46.4942,46.5033,628153.0
2022-05-05 10:40:00,51.32,51.37,51.22,51.24,681726.0,46.5123,46.5576,46.4217,46.4398,681726.0
2022-05-05 10:50:00,51.23,51.31,51.19,51.31,560436.0,46.4308,46.5033,46.3945,46.5033,560436.0
2022-05-05 11:00:00,51.3,51.3,51.01,51.05,407740.0,46.4942,46.4942,46.2314,46.2676,407740.0
2022-05-05 11:10:00,51.04,51.09,50.98,51.03,529267.0,46.2586,46.3039,46.2042,46.2495,529267.0
2022-05-05 11:20:00,51.03,51.03,50.94,51.02,416291.0,46.2495,46.2495,46.1679,46.2404,416291.0
2022-05-05 11:30:00,51.02,51.14,50.98,51.08,513501.0,46.2404,46.3492,46.2042,46.2948,513501.0
2022-05-05 11:40:00,51.08,51.12,50.97,51.02,412265.0,46.2948,46.3311,46.1951,46.2404,412265.0
2022-05-05 11:50:00,51.02,51.03,50.82,50.84,476481.0,46.2404,46.2495,46.0592,46.0773,476481.0
2022-05-05 12:00:00,50.83,50.89,50.73,50.87,913909.0,46.0682,46.1226,45.9776,46.1045,913909.0
2022-05-05 12:10:00,50.87,50.94,50.83,50.93,562454.0,46.1045,46.1679,46.0682,46.1589,562454.0
2022-05-05 12:20:00,50.94,51.0,50.85,50.96,680239.0,46.1679,46.2223,46.0864,46.186,680239.0
2022-05-05 12:30:00,50.95,51.02,50.88,50.91,448939.0,46.177,46.2404,46.1135,46.1407,448939.0
2022-05-05 12:40:00,50.92,50.95,50.85,50.89,505491.0,46.1498,46.177,46.0864,46.1226,505491.0
2022-05-05 12:50:00,50.89,51.05,50.88,51.04,357911.0,46.1226,46.2676,46.1135,46.2586,357911.0
2022-05-05 13:00:00,51.05,51.21,51.05,51.17,255389.0,46.2676,46.4126,46.2676,46.3764,255389.0
2022-05-05 13:10:00,51.17,51.18,51.02,51.09,311472.0,46.3764,46.3854,46.2404,46.3039,311472.0
2022-05-05 13:20:00,51.08,51.11,51.05,51.1,227266.0,46.2948,46.322,46.2676,46.3129,227266.0
2022-05-05 13:30:00,51.09,51.19,51.02,51.09,443744.0,46.3039,46.3945,46.2404,46.3039,443744.0
2022-05-05 13:40:00,51.09,51.16,51.04,51.05,331121.0,46.3039,46.3673,46.2586,46.2676,331121.0
2022-05-05 13:50:00,51.04,51.05,50.95,51.01,321956.0,46.2586,46.2676,46.177,46.2314,321956.0
2022-05-05 14:00:00,51.0,51.06,50.96,51.04,326305.0,46.2223,46.2767,46.186,46.2586,326305.0
2022-05-05 14:10:00,51.04,51.17,50.99,51.16,485223.0,46.2586,46.3764,46.2132,46.3673,485223.0
2022-05-05 14:20:00,51.16,51.17,50.95,50.98,610384.0,46.3673,46.3764,46.177,46.2042,610384.0
2022-05-05 14:30:00,50.98,51.01,50.94,51.01,415838.0,46.2042,46.2314,46.1679,46.2314,415838.0
2022-05-05 14:40:00,51.0,51.1,50.97,51.06,649114.0,46.2223,46.3129,46.1951,46.2767,649114.0
2022-05-05 14:50:00,51.06,51.17,51.01,51.03,767730.0,46.2767,46.3764,46.2314,46.2495,767730.0
2022-05-05 15:00:00,51.04,51.06,50.93,50.96,690260.0,46.2586,46.2767,46.1589,46.186,690260.0
2022-05-05 15:10:00,50.97,51.0,50.91,50.98,610960.0,46.1951,46.2223,46.1407,46.2042,610960.0
2022-05-05 15:20:00,50.98,51.03,50.91,50.94,772967.0,46.2042,46.2495,46.1407,46.1679,772967.0
2022-05-05 15:30:00,50.94,51.09,50.9,51.05,723748.0,46.1679,46.3039,46.1317,46.2676,723748.0
2022-05-05 15:40:00,51.06,51.11,50.97,50.98,1298815.0,46.2767,46.322,46.1951,46.2042,1298815.0
2022-05-05 15:50:00,50.98,51.22,50.98,51.21,1796574.0,46.2042,46.4217,46.2042,46.4126,1796574.0
2022-05-06 09:30:00,50.72,50.82,50.35,50.36,1083944.0,45.9685,46.0592,45.6332,45.6423,1083944.0
2022-05-06 09:40:00,50.36,50.49,50.27,50.4,539061.0,45.6423,45.7601,45.5607,45.6785,539061.0
2022-05-06 09:50:00,50.4,50.4,50.23,50.27,679454.0,45.6785,45.6785,45.5244,45.5607,679454.0
2022-05-06 10:00:00,50.27,50.58,50.26,50.45,806274.0,45.5607,45.8416,45.5516,45.7238,806274.0
2022-05-06 10:10:00,50.44,50.73,50.4,50.64,713084.0,45.7148,45.9776,45.6785,45.896,713084.0
2022-05-06 10:20:00,50.64,50.71,50.55,50.56,913629.0,45.896,45.9595,45.8145,45.8235,913629.0
2022-05-06 10:30:00,50.56,50.62,50.39,50.44,729206.0,45.8235,45.8779,45.6694,45.7148,729206.0
2022-05-06 10:40:00,50.45,50.71,50.41,50.7,1004986.0,45.7238,45.9595,45.6876,45.9504,1004986.0
2022-05-06 10:50:00,50.7,50.8,50.61,50.76,1104023.0,45.9504,46.041,45.8688,46.0048,1104023.0
2022-05-06 11:00:00,50.75,50.79,50.64,50.73,966245.0,45.9957,46.032,45.896,45.9776,966245.0
2022-05-06 11:10:00,50.72,50.83,50.63,50.82,1059335.0,45.9685,46.0682,45.887,46.0592,1059335.0
2022-05-06 11:20:00,50.82,50.91,50.78,50.86,1053466.0,46.0592,46.1407,46.0229,46.0954,1053466.0
2022-05-06 11:30:00,50.87,50.88,50.63,50.64,739913.0,46.1045,46.1135,45.887,45.896,739913.0
2022-05-06 11:40:00,50.64,50.71,50.62,50.69,396707.0,45.896,45.9595,45.8779,45.9413,396707.0
2022-05-06 11:50:00,50.69,50.77,50.56,50.57,366763.0,45.9413,46.0138,45.8235,45.8326,366763.0
2022-05-06 12:00:00,50.57,50.8,50.54,50.71,501713.0,45.8326,46.041,45.8054,45.9595,501713.0
2022-05-06 12:10:00,50.71,50.72,50.58,50.6,954662.0,45.9595,45.9685,45.8416,45.8598,954662.0
2022-05-06 12:20:00,50.6,50.77,50.6,50.76,743912.0,45.8598,46.0138,45.8598,46.0048,743912.0
2022-05-06 12:30:00,50.76,50.81,50.66,50.74,618006.0,46.0048,46.0501,45.9142,45.9867,618006.0
2022-05-06 12:40:00,50.74,50.8,50.7,50.76,391783.0,45.9867,46.041,45.9504,46.0048,391783.0
2022-05-06 12:50:00,50.76,50.87,50.7,50.84,504493.0,46.0048,46.1045,45.9504,46.0773,504493.0
2022-05-06 13:00:00,50.85,50.9,50.78,50.8,589188.0,46.0864,46.1317,46.0229,46.041,589188.0
2022-05-06 13:10:00,50.79,50.81,50.64,50.64,416431.0,46.032,46.0501,45.896,45.896,416431.0
2022-05-06 13:20:00,50.64,50.73,50.62,50.68,337563.0,45.896,45.9776,45.8779,45.9323,337563.0
2022-05-06 13:30:00,50.69,50.74,50.59,50.61,426937.0,45.9413,45.9867,45.8507,45.8688,426937.0
2022-05-06 13:40:00,50.61,50.67,50.57,50.63,450282.0,45.8688,45.9232,45.8326,45.887,450282.0
2022-05-06 13:50:00,50.62,50.63,50.51,50.53,401966.0,45.8779,45.887,45.7782,45.7963,401966.0
2022-05-06 14:00:00,50.52,50.57,50.44,50.44,304163.0,45.7873,45.8326,45.7148,45.7148,304163.0
2022-05-06 14:10:00,50.44,50.54,50.44,50.49,420014.0,45.7148,45.8054,45.7148,45.7601,420014.0
2022-05-06 14:20:00,50.48,50.5,50.42,50.46,441534.0,45.751,45.7691,45.6966,45.7329,441534.0
2022-05-06 14:30:00,50.46,50.48,50.38,50.41,469434.0,45.7329,45.751,45.6604,45.6876,469434.0
2022-05-06 14:40:00,50.41,50.5,50.4,50.5,327972.0,45.6876,45.7691,45.6785,45.7691,327972.0
2022-05-06 14:50:00,50.49,50.58,50.43,50.44,513922.0,45.7601,45.8416,45.7057,45.7148,513922.0
2022-05-06 15:00:00,50.43,50.47,50.39,50.42,550992.0,45.7057,45.742,45.6694,45.6966,550992.0
2022-05-06 15:10:00,50.42,50.45,50.36,50.43,627038.0,45.6966,45.7238,45.6423,45.7057,627038.0
2022-05-06 15:20:00,50.43,50.45,50.35,50.44,572409.0,45.7057,45.7238,45.6332,45.7148,572409.0
2022-05-06 15:30:00,50.44,50.66,50.42,50.65,1077729.0,45.7148,45.9142,45.6966,45.9051,1077729.0
2022-05-06 15:40:00,50.65,50.66,50.56,50.63,1234562.0,45.9051,45.9142,45.8235,45.887,1234562.0
2022-05-06 15:50:00,50.63,50.69,50.54,50.57,1092156.0,45.887,45.9413,45.8054,45.8326,1092156.0
2022-05-09 09:30:00,49.59,49.87,49.54,49.8,1364191.0,44.9444,45.1982,44.8991,45.1347,1364191.0
2022-05-09 09:40:00,49.79,49.8,49.5,49.58,922082.0,45.1257,45.1347,44.8628,44.9353,922082.0
2022-05-09 09:50:00,49.58,49.72,49.54,49.59,797982.0,44.9353,45.0622,44.8991,44.9444,797982.0
2022-05-09 10:00:00,49.59,49.66,49.4,49.41,611518.0,44.9444,45.0078,44.7722,44.7813,611518.0
2022-05-09 10:10:00,49.41,49.59,49.41,49.49,670119.0,44.7813,44.9444,44.7813,44.8538,670119.0
2022-05-09 10:20:00,49.49,49.52,49.38,49.4,925358.0,44.8538,44.8809,44.7541,44.7722,925358.0
2022-05-09 10:30:00,49.39,49.39,49.27,49.27,362151.0,44.7631,44.7631,44.6544,44.6544,362151.0
2022-05-09 10:40:00,49.26,49.42,49.26,49.36,393568.0,44.6453,44.7903,44.6453,44.7359,393568.0
2022-05-09 10:50:00,49.37,49.4,49.27,49.3,504630.0,44.745,44.7722,44.6544,44.6816,504630.0
2022-05-09 11:00:00,49.29,49.33,49.2,49.23,696230.0,44.6725,44.7087,44.5909,44.6181,696230.0
2022-05-09 11:10:00,49.24,49.32,49.22,49.28,419099.0,44.6272,44.6997,44.6091,44.6634,419099.0
2022-05-09 11:20:00,49.27,49.28,49.17,49.18,432965.0,44.6544,44.6634,44.5637,44.5728,432965.0
2022-05-09 11:30:00,49.18,49.35,49.14,49.35,556924.0,44.5728,44.7269,44.5365,44.7269,556924.0
2022-05-09 11:40:00,49.35,49.42,49.31,49.38,740299.0,44.7269,44.7903,44.6906,44.7541,740299.0
2022-05-09 11:50:00,49.38,49.49,49.37,49.44,975843.0,44.7541,44.8538,44.745,44.8084,975843.0
2022-05-09 12:00:00,49.44,49.6,49.37,49.55,702754.0,44.8084,44.9535,44.745,44.9081,702754.0
2022-05-09 12:10:00,49.56,49.73,49.56,49.68,571058.0,44.9172,45.0713,44.9172,45.026,571058.0
2022-05-09 12:20:00,49.69,49.72,49.6,49.65,635683.0,45.035,45.0622,44.9535,44.9988,635683.0
2022-05-09 12:30:00,49.66,49.7,49.52,49.53,2769384.0,45.0078,45.0441,44.8809,44.89,2769384.0
2022-05-09 12:40:00,49.53,49.57,49.48,49.51,2726804.0,44.89,44.9263,44.8447,44.8719,2726804.0
2022-05-09 12:50:00,49.5,49.51,49.44,49.45,423510.0,44.8628,44.8719,44.8084,44.8175,423510.0
2022-05-09 13:00:00,49.45,49.48,49.4,49.45,573291.0,44.8175,44.8447,44.7722,44.8175,573291.0
2022-05-09 13:10:00,49.44,49.46,49.37,49.45,633049.0,44.8084,44.8266,44.745,44.8175,633049.0
2022-05-09 13:20:00,49.44,49.49,49.4,49.47,784116.0,44.8084,44.8538,44.7722,44.8356,784116.0
2022-05-09 13:30:00,49.48,49.51,49.33,49.35,570755.0,44.8447,44.8719,44.7087,44.7269,570755.0
2022-05-09 13:40:00,49.35,49.44,49.34,49.38,349520.0,44.7269,44.8084,44.7178,44.7541,349520.0
2022-05-09 13:50:00,49.38,49.38,49.27,49.35,635280.0,44.7541,44.7541,44.6544,44.7269,635280.0
2022-05-09 14:00:00,49.35,49.42,49.32,49.35,595919.0,44.7269,44.7903,44.6997,44.7269,595919.0
2022-05-09 14:10:00,49.34,49.45,49.32,49.43,590922.0,44.7178,44.8175,44.6997,44.7994,590922.0
2022-05-09 14:20:00,49.44,49.44,49.3,49.32,791170.0,44.8084,44.8084,44.6816,44.6997,791170.0
2022-05-09 14:30:00,49.32,49.36,49.27,49.3,981780.0,44.6997,44.7359,44.6544,44.6816,981780.0
2022-05-09 14:40:00,49.3,49.4,49.29,49.33,710093.0,44.6816,44.7722,44.6725,44.7087,710093.0
2022-05-09 14:50:00,49.33,49.42,49.28,49.39,1061119.0,44.7087,44.7903,44.6634,44.7631,1061119.0
2022-05-09 15:00:00,49.39,49.49,49.35,49.39,1309456.0,44.7631,44.8538,44.7269,44.7631,1309456.0
2022-05-09 15:10:00,49.38,49.48,49.38,49.41,876851.0,44.7541,44.8447,44.7541,44.7813,876851.0
2022-05-09 15:20:00,49.41,49.41,49.28,49.3,990259.0,44.7813,44.7813,44.6634,44.6816,990259.0
2022-05-09 15:30:00,49.3,49.3,49.23,49.27,1034214.0,44.6816,44.6816,44.6181,44.6544,1034214.0
2022-05-09 15:40:00,49.26,49.27,49.13,49.15,1044580.0,44.6453,44.6544,44.5275,44.5456,1044580.0
2022-05-09 15:50:00,49.15,49.21,49.06,49.13,2744589.0,44.5456,44.6,44.464,44.5275,2744589.0
2022-05-10 09:30:00,49.82,49.89,49.59,49.61,1439679.0,45.1528,45.2163,44.9444,44.9625,1439679.0
2022-05-10 09:40:00,49.61,49.63,49.4,49.41,786944.0,44.9625,44.9806,44.7722,44.7813,786944.0
2022-05-10 09:50:00,49.41,49.61,49.4,49.6,638146.0,44.7813,44.9625,44.7722,44.9535,638146.0
2022-05-10 10:00:00,49.6,49.71,49.53,49.62,641540.0,44.9535,45.0532,44.89,44.9716,641540.0
2022-05-10 10:10:00,49.63,49.66,49.54,49.62,640472.0,44.9806,45.0078,44.8991,44.9716,640472.0
2022-05-10 10:20:00,49.61,49.67,49.46,49.52,931485.0,44.9625,45.0169,44.8266,44.8809,931485.0
2022-05-10 10:30:00,49.52,49.54,49.37,49.37,562294.0,44.8809,44.8991,44.745,44.745,562294.0
2022-05-10 10:40:00,49.38,49.38,49.22,49.23,674071.0,44.7541,44.7541,44.6091,44.6181,674071.0
2022-05-10 10:50:00,49.23,49.29,49.18,49.2,915253.0,44.6181,44.6725,44.5728,44.5909,915253.0
2022-05-10 11:00:00,49.19,49.23,49.03,49.03,618727.0,44.5819,44.6181,44.4369,44.4369,618727.0
2022-05-10 11:10:00,49.03,49.14,49.0,49.13,658204.0,44.4369,44.5365,44.4097,44.5275,658204.0
2022-05-10 11:20:00,49.14,49.15,48.97,49.06,805096.0,44.5365,44.5456,44.3825,44.464,805096.0
2022-05-10 11:30:00,49.05,49.19,48.97,49.18,846091.0,44.455,44.5819,44.3825,44.5728,846091.0
2022-05-10 11:40:00,49.17,49.2,49.03,49.05,552328.0,44.5637,44.5909,44.4369,44.455,552328.0
2022-05-10 11:50:00,49.06,49.09,48.95,49.07,688000.0,44.464,44.4912,44.3643,44.4731,688000.0
2022-05-10 12:00:00,49.07,49.15,49.0,49.01,625405.0,44.4731,44.5456,44.4097,44.4187,625405.0
2022-05-10 12:10:00,49.01,49.12,48.98,49.03,669751.0,44.4187,44.5184,44.3915,44.4369,669751.0
2022-05-10 12:20:00,49.02,49.04,48.96,49.0,592840.0,44.4278,44.4459,44.3734,44.4097,592840.0
2022-05-10 12:30:00,49.0,49.05,48.9,48.98,529064.0,44.4097,44.455,44.319,44.3915,529064.0
2022-05-10 12:40:00,48.98,49.13,48.98,49.1,565839.0,44.3915,44.5275,44.3915,44.5003,565839.0
2022-05-10 12:50:00,49.09,49.1,48.99,49.03,412472.0,44.4912,44.5003,44.4006,44.4369,412472.0
2022-05-10 13:00:00,49.02,49.17,48.99,49.15,815360.0,44.4278,44.5637,44.4006,44.5456,815360.0
2022-05-10 13:10:00,49.16,49.16,49.01,49.04,864918.0,44.5547,44.5547,44.4187,44.4459,864918.0
2022-05-10 13:20:00,49.04,49.17,48.99,49.16,550901.0,44.4459,44.5637,44.4006,44.5547,550901.0
2022-05-10 13:30:00,49.17,49.37,49.17,49.33,772091.0,44.5637,44.745,44.5637,44.7087,772091.0
2022-05-10 13:40:00,49.34,49.48,49.33,49.47,844383.0,44.7178,44.8447,44.7087,44.8356,844383.0
2022-05-10 13:50:00,49.47,49.53,49.41,49.52,428442.0,44.8356,44.89,44.7813,44.8809,428442.0
2022-05-10 14:00:00,49.53,49.55,49.44,49.46,499581.0,44.89,44.9081,44.8084,44.8266,499581.0
2022-05-10 14:10:00,49.47,49.54,49.35,49.46,803107.0,44.8356,44.8991,44.7269,44.8266,803107.0
2022-05-10 14:20:00,49.46,49.48,49.32,49.37,698410.0,44.8266,44.8447,44.6997,44.745,698410.0
2022-05-10 14:30:00,49.37,49.42,49.34,49.37,410111.0,44.745,44.7903,44.7178,44.745,410111.0
2022-05-10 14:40:00,49.36,49.49,49.31,49.41,813002.0,44.7359,44.8538,44.6906,44.7813,813002.0
2022-05-10 14:50:00,49.4,49.46,49.33,49.43,748829.0,44.7722,44.8266,44.7087,44.7994,748829.0
2022-05-10 15:00:00,49.44,49.51,49.39,49.43,819511.0,44.8084,44.8719,44.7631,44.7994,819511.0
2022-05-10 15:10:00,49.42,49.5,49.41,49.48,1125736.0,44.7903,44.8628,44.7813,44.8447,1125736.0
2022-05-10 15:20:00,49.48,49.49,49.31,49.36,649839.0,44.8447,44.8538,44.6906,44.7359,649839.0
2022-05-10 15:30:00,49.36,49.36,49.26,49.29,691329.0,44.7359,44.7359,44.6453,44.6725,691329.0
2022-05-10 15:40:00,49.29,49.34,49.22,49.31,827833.0,44.6725,44.7178,44.6091,44.6906,827833.0
2022-05-10 15:50:00,49.3,49.35,49.25,49.35,1153559.0,44.6816,44.7269,44.6362,44.7269,1153559.0
2022-05-11 09:30:00,49.56,49.79,49.38,49.48,1393866.0,44.9172,45.1257,44.7541,44.8447,1393866.0
2022-05-11 09:40:00,49.48,49.97,49.43,49.91,1411125.0,44.8447,45.2888,44.7994,45.2344,1411125.0
2022-05-11 09:50:00,49.92,49.96,49.71,49.83,743436.0,45.2435,45.2797,45.0532,45.1619,743436.0
2022-05-11 10:00:00,49.83,49.88,49.7,49.71,948704.0,45.1619,45.2072,45.0441,45.0532,948704.0
2022-05-11 10:10:00,49.71,49.78,49.63,49.77,966305.0,45.0532,45.1166,44.9806,45.1075,966305.0
2022-05-11 10:20:00,49.77,49.9,49.7,49.86,869830.0,45.1075,45.2254,45.0441,45.1891,869830.0
2022-05-11 10:30:00,49.85,49.89,49.73,49.86,683482.0,45.18,45.2163,45.0713,45.1891,683482.0
2022-05-11 10:40:00,49.86,49.95,49.81,49.83,804832.0,45.1891,45.2707,45.1438,45.1619,804832.0
2022-05-11 10:50:00,49.82,49.82,49.65,49.71,1151640.0,45.1528,45.1528,44.9988,45.0532,1151640.0
2022-05-11 11:00:00,49.7,49.72,49.63,49.66,907315.0,45.0441,45.0622,44.9806,45.0078,907315.0
2022-05-11 11:10:00,49.67,49.76,49.57,49.59,1143992.0,45.0169,45.0985,44.9263,44.9444,1143992.0
2022-05-11 11:20:00,49.59,49.75,49.59,49.74,911402.0,44.9444,45.0894,44.9444,45.0803,911402.0
2022-05-11 11:30:00,49.74,49.91,49.7,49.83,469964.0,45.0803,45.2344,45.0441,45.1619,469964.0
2022-05-11 11:40:00,49.81,49.86,49.72,49.75,647671.0,45.1438,45.1891,45.0622,45.0894,647671.0
2022-05-11 11:50:00,49.75,49.75,49.63,49.67,532531.0,45.0894,45.0894,44.9806,45.0169,532531.0
2022-05-11 12:00:00,49.67,49.68,49.61,49.62,533490.0,45.0169,45.026,44.9625,44.9716,533490.0
2022-05-11 12:10:00,49.61,49.64,49.54,49.56,405503.0,44.9625,44.9897,44.8991,44.9172,405503.0
2022-05-11 12:20:00,49.55,49.67,49.45,49.47,834573.0,44.9081,45.0169,44.8175,44.8356,834573.0
2022-05-11 12:30:00,49.46,49.49,49.42,49.44,786239.0,44.8266,44.8538,44.7903,44.8084,786239.0
2022-05-11 12:40:00,49.44,49.5,49.38,49.43,629444.0,44.8084,44.8628,44.7541,44.7994,629444.0
2022-05-11 12:50:00,49.43,49.43,49.31,49.33,487726.0,44.7994,44.7994,44.6906,44.7087,487726.0
2022-05-11 13:00:00,49.33,49.34,49.24,49.27,920134.0,44.7087,44.7178,44.6272,44.6544,920134.0
2022-05-11 13:10:00,49.27,49.34,49.26,49.32,414093.0,44.6544,44.7178,44.6453,44.6997,414093.0
2022-05-11 13:20:00,49.32,49.35,49.23,49.24,529991.0,44.6997,44.7269,44.6181,44.6272,529991.0
2022-05-11 13:30:00,49.23,49.29,49.18,49.18,558655.0,44.6181,44.6725,44.5728,44.5728,558655.0
2022-05-11 13:40:00,49.18,49.2,49.1,49.16,367595.0,44.5728,44.5909,44.5003,44.5547,367595.0
2022-05-11 13:50:00,49.16,49.2,49.06,49.09,648718.0,44.5547,44.5909,44.464,44.4912,648718.0
2022-05-11 14:00:00,49.09,49.23,49.08,49.13,858243.0,44.4912,44.6181,44.4822,44.5275,858243.0
2022-05-11 14:10:00,49.12,49.25,49.09,49.21,1040399.0,44.5184,44.6362,44.4912,44.6,1040399.0
2022-05-11 14:20:00,49.21,49.33,49.13,49.24,605038.0,44.6,44.7087,44.5275,44.6272,605038.0
2022-05-11 14:30:00,49.23,49.31,49.19,49.28,544870.0,44.6181,44.6906,44.5819,44.6634,544870.0
2022-05-11 14:40:00,49.27,49.38,49.22,49.25,395074.0,44.6544,44.7541,44.6091,44.6362,395074.0
2022-05-11 14:50:00,49.25,49.27,49.15,49.18,350450.0,44.6362,44.6544,44.5456,44.5728,350450.0
2022-05-11 15:00:00,49.18,49.19,49.07,49.15,420048.0,44.5728,44.5819,44.4731,44.5456,420048.0
2022-05-11 15:10:00,49.14,49.17,49.05,49.12,431312.0,44.5365,44.5637,44.455,44.5184,431312.0
2022-05-11 15:20:00,49.12,49.14,49.05,49.1,731977.0,44.5184,44.5365,44.455,44.5003,731977.0
2022-05-11 15:30:00,49.1,49.15,49.03,49.04,719615.0,44.5003,44.5456,44.4369,44.4459,719615.0
2022-05-11 15:40:00,49.03,49.06,48.94,48.94,1470823.0,44.4369,44.464,44.3553,44.3553,1470823.0
2022-05-11 15:50:00,48.94,48.98,48.91,48.97,1216938.0,44.3553,44.3915,44.3281,44.3825,1216938.0
2022-05-12 09:30:00,48.41,48.43,48.09,48.12,971618.0,43.8749,43.8931,43.5849,43.6121,971618.0
2022-05-12 09:40:00,48.11,48.49,48.08,48.38,658007.0,43.603,43.9474,43.5758,43.8477,658007.0
2022-05-12 09:50:00,48.37,48.49,48.26,48.32,1266758.0,43.8387,43.9474,43.739,43.7934,1266758.0
2022-05-12 10:00:00,48.32,48.57,48.23,48.54,802302.0,43.7934,44.0199,43.7118,43.9928,802302.0
2022-05-12 10:10:00,48.54,48.68,48.51,48.66,965689.0,43.9928,44.1196,43.9656,44.1015,965689.0
2022-05-12 10:20:00,48.67,48.81,48.62,48.66,750324.0,44.1106,44.2375,44.0653,44.1015,750324.0
2022-05-12 10:30:00,48.67,48.76,48.61,48.75,670729.0,44.1106,44.1921,44.0562,44.1831,670729.0
2022-05-12 10:40:00,48.76,48.77,48.65,48.76,679200.0,44.1921,44.2012,44.0925,44.1921,679200.0
2022-05-12 10:50:00,48.76,48.89,48.76,48.87,633538.0,44.1921,44.31,44.1921,44.2918,633538.0
2022-05-12 11:00:00,48.87,49.04,48.82,49.04,708497.0,44.2918,44.4459,44.2465,44.4459,708497.0
2022-05-12 11:10:00,49.03,49.05,48.89,48.94,682390.0,44.4369,44.455,44.31,44.3553,682390.0
2022-05-12 11:20:00,48.95,48.98,48.86,48.87,437285.0,44.3643,44.3915,44.2828,44.2918,437285.0
2022-05-12 11:30:00,48.88,48.91,48.74,48.8,571454.0,44.3009,44.3281,44.174,44.2284,571454.0
2022-05-12 11:40:00,48.8,48.8,48.63,48.65,348683.0,44.2284,44.2284,44.0743,44.0925,348683.0
2022-05-12 11:50:00,48.64,48.64,48.52,48.52,450525.0,44.0834,44.0834,43.9746,43.9746,450525.0
2022-05-12 12:00:00,48.52,48.56,48.45,48.53,1030714.0,43.9746,44.0109,43.9112,43.9837,1030714.0
2022-05-12 12:10:00,48.53,48.6,48.47,48.58,880586.0,43.9837,44.0471,43.9293,44.029,880586.0
2022-05-12 12:20:00,48.58,48.72,48.55,48.7,570340.0,44.029,44.1559,44.0018,44.1378,570340.0
2022-05-12 12:30:00,48.7,48.8,48.68,48.73,406970.0,44.1378,44.2284,44.1196,44.165,406970.0
2022-05-12 12:40:00,48.72,48.82,48.64,48.74,683721.0,44.1559,44.2465,44.0834,44.174,683721.0
2022-05-12 12:50:00,48.75,48.78,48.65,48.66,430417.0,44.1831,44.2103,44.0925,44.1015,430417.0
2022-05-12 13:00:00,48.66,48.71,48.57,48.62,686937.0,44.1015,44.1468,44.0199,44.0653,686937.0
2022-05-12 13:10:00,48.61,48.67,48.55,48.57,2149814.0,44.0562,44.1106,44.0018,44.0199,2149814.0
2022-05-12 13:20:00,48.57,48.64,48.54,48.59,189682.0,44.0199,44.0834,43.9928,44.0381,189682.0
2022-05-12 13:30:00,48.59,48.62,48.46,48.48,194731.0,44.0381,44.0653,43.9203,43.9384,194731.0
2022-05-12 13:40:00,48.47,48.48,48.38,48.39,170943.0,43.9293,43.9384,43.8477,43.8568,170943.0
2022-05-12 13:50:00,48.39,48.46,48.36,48.42,258782.0,43.8568,43.9203,43.8296,43.884,258782.0
2022-05-12 14:00:00,48.42,48.48,48.37,48.38,302062.0,43.884,43.9384,43.8387,43.8477,302062.0
2022-05-12 14:10:00,48.38,48.43,48.37,48.43,270872.0,43.8477,43.8931,43.8387,43.8931,270872.0
2022-05-12 14:20:00,48.42,48.47,48.38,48.42,545045.0,43.884,43.9293,43.8477,43.884,545045.0
2022-05-12 14:30:00,48.41,48.43,48.28,48.3,541307.0,43.8749,43.8931,43.7571,43.7752,541307.0
2022-05-12 14:40:00,48.3,48.32,48.24,48.25,728651.0,43.7752,43.7934,43.7209,43.7299,728651.0
2022-05-12 14:50:00,48.24,48.29,48.19,48.21,309889.0,43.7209,43.7662,43.6755,43.6937,309889.0
2022-05-12 15:00:00,48.21,48.32,48.19,48.27,508792.0,43.6937,43.7934,43.6755,43.748,508792.0
2022-05-12 15:10:00,48.27,48.43,48.21,48.41,540481.0,43.748,43.8931,43.6937,43.8749,540481.0
2022-05-12 15:20:00,48.41,48.61,48.4,48.46,763592.0,43.8749,44.0562,43.8659,43.9203,763592.0
2022-05-12 15:30:00,48.46,48.57,48.46,48.57,871016.0,43.9203,44.0199,43.9203,44.0199,871016.0
2022-05-12 15:40:00,48.57,48.62,48.51,48.53,1064589.0,44.0199,44.0653,43.9656,43.9837,1064589.0
2022-05-12 15:50:00,48.54,48.67,48.54,48.61,1964436.0,43.9928,44.1106,43.9928,44.0562,1964436.0
2022-05-13 09:30:00,49.13,49.44,49.13,49.38,1160152.0,44.5275,44.8084,44.5275,44.7541,1160152.0
2022-05-13 09:40:00,49.39,49.47,49.32,49.43,402090.0,44.7631,44.8356,44.6997,44.7994,402090.0
2022-05-13 09:50:00,49.44,49.58,49.43,49.55,349390.0,44.8084,44.9353,44.7994,44.9081,349390.0
2022-05-13 10:00:00,49.55,49.7,49.55,49.67,479479.0,44.9081,45.0441,44.9081,45.0169,479479.0
2022-05-13 10:10:00,49.68,49.75,49.65,49.73,1054813.0,45.026,45.0894,44.9988,45.0713,1054813.0
2022-05-13 10:20:00,49.73,49.88,49.72,49.84,379498.0,45.0713,45.2072,45.0622,45.171,379498.0
2022-05-13 10:30:00,49.85,49.9,49.81,49.87,152815.0,45.18,45.2254,45.1438,45.1982,152815.0
2022-05-13 10:40:00,49.87,49.87,49.75,49.78,337294.0,45.1982,45.1982,45.0894,45.1166,337294.0
2022-05-13 10:50:00,49.79,49.84,49.77,49.82,274148.0,45.1257,45.171,45.1075,45.1528,274148.0
2022-05-13 11:00:00,49.82,49.82,49.74,49.8,877719.0,45.1528,45.1528,45.0803,45.1347,877719.0
2022-05-13 11:10:00,49.82,49.83,49.74,49.77,268559.0,45.1528,45.1619,45.0803,45.1075,268559.0
2022-05-13 11:20:00,49.76,49.86,49.76,49.84,220000.0,45.0985,45.1891,45.0985,45.171,220000.0
2022-05-13 11:30:00,49.84,49.86,49.78,49.83,245967.0,45.171,45.1891,45.1166,45.1619,245967.0
2022-05-13 11:40:00,49.82,49.82,49.76,49.8,137983.0,45.1528,45.1528,45.0985,45.1347,137983.0
2022-05-13 11:50:00,49.8,49.85,49.79,49.84,145983.0,45.1347,45.18,45.1257,45.171,145983.0
2022-05-13 12:00:00,49.84,49.9,49.82,49.9,246583.0,45.171,45.2254,45.1528,45.2254,246583.0
2022-05-13 12:10:00,49.9,49.94,49.89,49.9,177478.0,45.2254,45.2616,45.2163,45.2254,177478.0
2022-05-13 12:20:00,49.9,49.91,49.83,49.88,136950.0,45.2254,45.2344,45.1619,45.2072,136950.0
2022-05-13 12:30:00,49.88,49.92,49.88,49.91,132016.0,45.2072,45.2435,45.2072,45.2344,132016.0
2022-05-13 12:40:00,49.91,49.93,49.86,49.87,191021.0,45.2344,45.2525,45.1891,45.1982,191021.0
2022-05-13 12:50:00,49.86,49.89,49.78,49.88,205378.0,45.1891,45.2163,45.1166,45.2072,205378.0
2022-05-13 13:00:00,49.89,49.9,49.85,49.88,181795.0,45.2163,45.2254,45.18,45.2072,181795.0
2022-05-13 13:10:00,49.88,49.9,49.85,49.85,124163.0,45.2072,45.2254,45.18,45.18,124163.0
2022-05-13 13:20:00,49.86,49.9,49.83,49.87,128516.0,45.1891,45.2254,45.1619,45.1982,128516.0
2022-05-13 13:30:00,49.87,49.9,49.84,49.85,134391.0,45.1982,45.2254,45.171,45.18,134391.0
2022-05-13 13:40:00,49.85,49.85,49.8,49.83,180169.0,45.18,45.18,45.1347,45.1619,180169.0
2022-05-13 13:50:00,49.83,49.84,49.71,49.73,522399.0,45.1619,45.171,45.0532,45.0713,522399.0
2022-05-13 14:00:00,49.73,49.73,49.59,49.66,256376.0,45.0713,45.0713,44.9444,45.0078,256376.0
2022-05-13 14:10:00,49.66,49.69,49.61,49.68,429513.0,45.0078,45.035,44.9625,45.026,429513.0
2022-05-13 14:20:00,49.68,49.68,49.61,49.66,170148.0,45.026,45.026,44.9625,45.0078,170148.0
2022-05-13 14:30:00,49.66,49.75,49.65,49.69,261622.0,45.0078,45.0894,44.9988,45.035,261622.0
2022-05-13 14:40:00,49.69,49.74,49.66,49.72,159821.0,45.035,45.0803,45.0078,45.0622,159821.0
2022-05-13 14:50:00,49.71,49.85,49.7,49.84,160382.0,45.0532,45.18,45.0441,45.171,160382.0
2022-05-13 15:00:00,49.84,49.89,49.82,49.88,217788.0,45.171,45.2163,45.1528,45.2072,217788.0
2022-05-13 15:10:00,49.89,49.93,49.87,49.91,389390.0,45.2163,45.2525,45.1982,45.2344,389390.0
2022-05-13 15:20:00,49.91,49.94,49.88,49.93,513018.0,45.2344,45.2616,45.2072,45.2525,513018.0
2022-05-13 15:30:00,49.94,49.96,49.82,49.87,600292.0,45.2616,45.2797,45.1528,45.1982,600292.0
2022-05-13 15:40:00,49.87,49.94,49.86,49.9,592931.0,45.1982,45.2616,45.1891,45.2254,592931.0
2022-05-13 15:50:00,49.9,49.96,49.83,49.96,1755201.0,45.2254,45.2797,45.1619,45.2797,1755201.0
2022-05-16 09:30:00,49.61,49.8,49.49,49.8,402347.0,44.9625,45.1347,44.8538,45.1347,402347.0
2022-05-16 09:40:00,49.81,49.84,49.56,49.61,432284.0,45.1438,45.171,44.9172,44.9625,432284.0
2022-05-16 09:50:00,49.6,49.72,49.58,49.64,660285.0,44.9535,45.0622,44.9353,44.9897,660285.0
2022-05-16 10:00:00,49.63,49.78,49.53,49.77,359244.0,44.9806,45.1166,44.89,45.1075,359244.0
2022-05-16 10:10:00,49.76,49.84,49.74,49.77,231944.0,45.0985,45.171,45.0803,45.1075,231944.0
2022-05-16 10:20:00,49.78,49.88,49.77,49.87,185397.0,45.1166,45.2072,45.1075,45.1982,185397.0
2022-05-16 10:30:00,49.87,49.87,49.71,49.75,224140.0,45.1982,45.1982,45.0532,45.0894,224140.0
2022-05-16 10:40:00,49.74,49.74,49.63,49.64,230339.0,45.0803,45.0803,44.9806,44.9897,230339.0
2022-05-16 10:50:00,49.63,49.66,49.6,49.62,161368.0,44.9806,45.0078,44.9535,44.9716,161368.0
2022-05-16 11:00:00,49.62,49.65,49.57,49.65,130799.0,44.9716,44.9988,44.9263,44.9988,130799.0
2022-05-16 11:10:00,49.64,49.73,49.63,49.72,110502.0,44.9897,45.0713,44.9806,45.0622,110502.0
2022-05-16 11:20:00,49.71,49.72,49.64,49.66,184351.0,45.0532,45.0622,44.9897,45.0078,184351.0
2022-05-16 11:30:00,49.67,49.7,49.58,49.69,227412.0,45.0169,45.0441,44.9353,45.035,227412.0
2022-05-16 11:40:00,49.7,49.76,49.64,49.75,210390.0,45.0441,45.0985,44.9897,45.0894,210390.0
2022-05-16 11:50:00,49.76,49.81,49.72,49.8,184520.0,45.0985,45.1438,45.0622,45.1347,184520.0
2022-05-16 12:00:00,49.8,49.82,49.74,49.75,90659.0,45.1347,45.1528,45.0803,45.0894,90659.0
2022-05-16 12:10:00,49.75,49.76,49.64,49.67,212461.0,45.0894,45.0985,44.9897,45.0169,212461.0
2022-05-16 12:20:00,49.67,49.68,49.62,49.66,361306.0,45.0169,45.026,44.9716,45.0078,361306.0
2022-05-16 12:30:00,49.65,49.73,49.64,49.67,225175.0,44.9988,45.0713,44.9897,45.0169,225175.0
2022-05-16 12:40:00,49.66,49.73,49.65,49.72,157219.0,45.0078,45.0713,44.9988,45.0622,157219.0
2022-05-16 12:50:00,49.73,49.74,49.66,49.69,123973.0,45.0713,45.0803,45.0078,45.035,123973.0
2022-05-16 13:00:00,49.7,49.75,49.65,49.74,218994.0,45.0441,45.0894,44.9988,45.0803,218994.0
2022-05-16 13:10:00,49.75,49.8,49.71,49.72,124248.0,45.0894,45.1347,45.0532,45.0622,124248.0
2022-05-16 13:20:00,49.72,49.85,49.71,49.84,142961.0,45.0622,45.18,45.0532,45.171,142961.0
2022-05-16 13:30:00,49.84,49.88,49.84,49.85,220146.0,45.171,45.2072,45.171,45.18,220146.0
2022-05-16 13:40:00,49.86,49.88,49.82,49.83,356872.0,45.1891,45.2072,45.1528,45.1619,356872.0
2022-05-16 13:50:00,49.84,49.85,49.81,49.84,159132.0,45.171,45.18,45.1438,45.171,159132.0
2022-05-16 14:00:00,49.83,49.9,49.78,49.89,212206.0,45.1619,45.2254,45.1166,45.2163,212206.0
2022-05-16 14:10:00,49.88,49.9,49.85,49.88,212367.0,45.2072,45.2254,45.18,45.2072,212367.0
2022-05-16 14:20:00,49.88,49.94,49.86,49.94,237727.0,45.2072,45.2616,45.1891,45.2616,237727.0
2022-05-16 14:30:00,49.94,49.98,49.92,49.95,134434.0,45.2616,45.2979,45.2435,45.2707,134434.0
2022-05-16 14:40:00,49.95,49.97,49.89,49.9,119555.0,45.2707,45.2888,45.2163,45.2254,119555.0
2022-05-16 14:50:00,49.89,49.94,49.86,49.91,177311.0,45.2163,45.2616,45.1891,45.2344,177311.0
2022-05-16 15:00:00,49.91,49.95,49.89,49.9,191451.0,45.2344,45.2707,45.2163,45.2254,191451.0
2022-05-16 15:10:00,49.88,49.88,49.78,49.82,370000.0,45.2072,45.2072,45.1166,45.1528,370000.0
2022-05-16 15:20:00,49.81,49.81,49.76,49.79,374240.0,45.1438,45.1438,45.0985,45.1257,374240.0
2022-05-16 15:30:00,49.79,49.81,49.71,49.74,451314.0,45.1257,45.1438,45.0532,45.0803,451314.0
2022-05-16 15:40:00,49.74,49.76,49.69,49.73,964865.0,45.0803,45.0985,45.035,45.0713,964865.0
2022-05-16 15:50:00,49.73,49.79,49.71,49.78,2751546.0,45.0713,45.1257,45.0532,45.1166,2751546.0
2022-05-17 09:30:00,51.06,51.12,50.99,51.05,1087962.0,46.2767,46.3311,46.2132,46.2676,1087962.0
2022-05-17 09:40:00,51.05,51.13,50.93,50.93,285251.0,46.2676,46.3401,46.1589,46.1589,285251.0
2022-05-17 09:50:00,50.94,50.99,50.89,50.93,251049.0,46.1679,46.2132,46.1226,46.1589,251049.0
2022-05-17 10:00:00,50.93,51.02,50.87,50.87,187730.0,46.1589,46.2404,46.1045,46.1045,187730.0
2022-05-17 10:10:00,50.87,50.92,50.81,50.91,182660.0,46.1045,46.1498,46.0501,46.1407,182660.0
2022-05-17 10:20:00,50.92,50.96,50.84,50.85,321040.0,46.1498,46.186,46.0773,46.0864,321040.0
2022-05-17 10:30:00,50.84,50.88,50.71,50.73,162562.0,46.0773,46.1135,45.9595,45.9776,162562.0
2022-05-17 10:40:00,50.72,50.73,50.61,50.67,212646.0,45.9685,45.9776,45.8688,45.9232,212646.0
2022-05-17 10:50:00,50.68,50.7,50.64,50.69,161382.0,45.9323,45.9504,45.896,45.9413,161382.0
2022-05-17 11:00:00,50.69,50.76,50.68,50.73,121473.0,45.9413,46.0048,45.9323,45.9776,121473.0
2022-05-17 11:10:00,50.74,50.79,50.72,50.78,176870.0,45.9867,46.032,45.9685,46.0229,176870.0
2022-05-17 11:20:00,50.77,50.83,50.75,50.83,134667.0,46.0138,46.0682,45.9957,46.0682,134667.0
2022-05-17 11:30:00,50.84,50.88,50.82,50.86,82502.0,46.0773,46.1135,46.0592,46.0954,82502.0
2022-05-17 11:40:00,50.86,50.9,50.83,50.83,195221.0,46.0954,46.1317,46.0682,46.0682,195221.0
2022-05-17 11:50:00,50.83,50.86,50.8,50.8,131915.0,46.0682,46.0954,46.041,46.041,131915.0
2022-05-17 12:00:00,50.8,50.81,50.71,50.75,541706.0,46.041,46.0501,45.9595,45.9957,541706.0
2022-05-17 12:10:00,50.75,50.84,50.72,50.8,249980.0,45.9957,46.0773,45.9685,46.041,249980.0
2022-05-17 12:20:00,50.8,50.89,50.79,50.88,132824.0,46.041,46.1226,46.032,46.1135,132824.0
2022-05-17 12:30:00,50.88,50.89,50.84,50.85,112841.0,46.1135,46.1226,46.0773,46.0864,112841.0
2022-05-17 12:40:00,50.85,50.9,50.83,50.84,154352.0,46.0864,46.1317,46.0682,46.0773,154352.0
2022-05-17 12:50:00,50.85,50.85,50.81,50.82,115044.0,46.0864,46.0864,46.0501,46.0592,115044.0
2022-05-17 13:00:00,50.83,50.85,50.76,50.83,181639.0,46.0682,46.0864,46.0048,46.0682,181639.0
2022-05-17 13:10:00,50.84,50.9,50.82,50.88,88987.0,46.0773,46.1317,46.0592,46.1135,88987.0
2022-05-17 13:20:00,50.88,50.89,50.82,50.83,146285.0,46.1135,46.1226,46.0592,46.0682,146285.0
2022-05-17 13:30:00,50.83,50.87,50.82,50.85,221620.0,46.0682,46.1045,46.0592,46.0864,221620.0
2022-05-17 13:40:00,50.85,50.87,50.81,50.85,166591.0,46.0864,46.1045,46.0501,46.0864,166591.0
2022-05-17 13:50:00,50.85,50.87,50.82,50.83,223712.0,46.0864,46.1045,46.0592,46.0682,223712.0
2022-05-17 14:00:00,50.83,50.94,50.76,50.9,390103.0,46.0682,46.1679,46.0048,46.1317,390103.0
2022-05-17 14:10:00,50.89,50.89,50.65,50.75,1236685.0,46.1226,46.1226,45.9051,45.9957,1236685.0
2022-05-17 14:20:00,50.74,50.76,50.6,50.68,381439.0,45.9867,46.0048,45.8598,45.9323,381439.0
2022-05-17 14:30:00,50.67,50.74,50.58,50.72,345376.0,45.9232,45.9867,45.8416,45.9685,345376.0
2022-05-17 14:40:00,50.72,50.93,50.72,50.92,320103.0,45.9685,46.1589,45.9685,46.1498,320103.0
2022-05-17 14:50:00,50.91,50.93,50.86,50.88,416592.0,46.1407,46.1589,46.0954,46.1135,416592.0
2022-05-17 15:00:00,50.89,50.97,50.87,50.94,657502.0,46.1226,46.1951,46.1045,46.1679,657502.0
2022-05-17 15:10:00,50.94,50.97,50.91,50.96,282110.0,46.1679,46.1951,46.1407,46.186,282110.0
2022-05-17 15:20:00,50.96,50.99,50.95,50.96,396498.0,46.186,46.2132,46.177,46.186,396498.0
2022-05-17 15:30:00,50.96,51.0,50.94,50.97,472920.0,46.186,46.2223,46.1679,46.1951,472920.0
2022-05-17 15:40:00,50.97,51.0,50.9,50.9,699085.0,46.1951,46.2223,46.1317,46.1317,699085.0
2022-05-17 15:50:00,50.91,51.0,50.91,51.0,650604.0,46.1407,46.2223,46.1407,46.2223,650604.0
2022-05-18 09:30:00,50.63,50.82,50.62,50.7,744330.0,45.887,46.0592,45.8779,45.9504,744330.0
2022-05-18 09:40:00,50.7,50.76,50.6,50.74,396370.0,45.9504,46.0048,45.8598,45.9867,396370.0
2022-05-18 09:50:00,50.73,50.74,50.59,50.64,727093.0,45.9776,45.9867,45.8507,45.896,727093.0
2022-05-18 10:00:00,50.64,50.73,50.63,50.64,291538.0,45.896,45.9776,45.887,45.896,291538.0
2022-05-18 10:10:00,50.64,50.74,50.62,50.7,514089.0,45.896,45.9867,45.8779,45.9504,514089.0
2022-05-18 10:20:00,50.69,50.74,50.63,50.63,311692.0,45.9413,45.9867,45.887,45.887,311692.0
2022-05-18 10:30:00,50.62,50.65,50.54,50.57,207837.0,45.8779,45.9051,45.8054,45.8326,207837.0
2022-05-18 10:40:00,50.57,50.66,50.54,50.64,238506.0,45.8326,45.9142,45.8054,45.896,238506.0
2022-05-18 10:50:00,50.64,50.66,50.59,50.65,155814.0,45.896,45.9142,45.8507,45.9051,155814.0
2022-05-18 11:00:00,50.66,50.66,50.51,50.52,219899.0,45.9142,45.9142,45.7782,45.7873,219899.0
2022-05-18 11:10:00,50.52,50.52,50.38,50.39,167615.0,45.7873,45.7873,45.6604,45.6694,167615.0
2022-05-18 11:20:00,50.38,50.39,50.27,50.3,145170.0,45.6604,45.6694,45.5607,45.5879,145170.0
2022-05-18 11:30:00,50.3,50.36,50.26,50.33,144232.0,45.5879,45.6423,45.5516,45.6151,144232.0
2022-05-18 11:40:00,50.33,50.38,50.31,50.33,261799.0,45.6151,45.6604,45.5969,45.6151,261799.0
2022-05-18 11:50:00,50.33,50.37,50.23,50.24,323580.0,45.6151,45.6513,45.5244,45.5335,323580.0
2022-05-18 12:00:00,50.23,50.24,50.14,50.16,304045.0,45.5244,45.5335,45.4429,45.461,304045.0
2022-05-18 12:10:00,50.16,50.2,50.13,50.17,186431.0,45.461,45.4972,45.4338,45.4701,186431.0
2022-05-18 12:20:00,50.17,50.19,50.08,50.1,221400.0,45.4701,45.4882,45.3885,45.4066,221400.0
2022-05-18 12:30:00,50.09,50.18,50.06,50.16,247302.0,45.3976,45.4791,45.3704,45.461,247302.0
2022-05-18 12:40:00,50.16,50.2,50.11,50.2,225704.0,45.461,45.4972,45.4157,45.4972,225704.0
2022-05-18 12:50:00,50.2,50.24,50.19,50.23,221123.0,45.4972,45.5335,45.4882,45.5244,221123.0
2022-05-18 13:00:00,50.23,50.24,50.05,50.06,228783.0,45.5244,45.5335,45.3613,45.3704,228783.0
2022-05-18 13:10:00,50.07,50.07,49.97,49.98,263765.0,45.3794,45.3794,45.2888,45.2979,263765.0
2022-05-18 13:20:00,49.98,50.03,49.96,50.01,301405.0,45.2979,45.3432,45.2797,45.325,301405.0
2022-05-18 13:30:00,50.01,50.03,49.96,49.99,174021.0,45.325,45.3432,45.2797,45.3069,174021.0
2022-05-18 13:40:00,50.0,50.0,49.86,49.88,357170.0,45.316,45.316,45.1891,45.2072,357170.0
2022-05-18 13:50:00,49.89,49.9,49.84,49.88,338108.0,45.2163,45.2254,45.171,45.2072,338108.0
2022-05-18 14:00:00,49.88,49.9,49.81,49.86,350695.0,45.2072,45.2254,45.1438,45.1891,350695.0
2022-05-18 14:10:00,49.86,49.9,49.81,49.88,382621.0,45.1891,45.2254,45.1438,45.2072,382621.0
2022-05-18 14:20:00,49.87,49.95,49.86,49.94,304672.0,45.1982,45.2707,45.1891,45.2616,304672.0
2022-05-18 14:30:00,49.93,49.95,49.8,49.83,287508.0,45.2525,45.2707,45.1347,45.1619,287508.0
2022-05-18 14:40:00,49.83,49.87,49.76,49.83,384521.0,45.1619,45.1982,45.0985,45.1619,384521.0
2022-05-18 14:50:00,49.83,49.84,49.75,49.76,359335.0,45.1619,45.171,45.0894,45.0985,359335.0
2022-05-18 15:00:00,49.76,49.84,49.75,49.79,576384.0,45.0985,45.171,45.0894,45.1257,576384.0
2022-05-18 15:10:00,49.79,49.83,49.78,49.8,287753.0,45.1257,45.1619,45.1166,45.1347,287753.0
2022-05-18 15:20:00,49.79,49.82,49.7,49.71,334710.0,45.1257,45.1528,45.0441,45.0532,334710.0
2022-05-18 15:30:00,49.71,49.86,49.7,49.83,379319.0,45.0532,45.1891,45.0441,45.1619,379319.0
2022-05-18 15:40:00,49.83,49.86,49.73,49.74,405443.0,45.1619,45.1891,45.0713,45.0803,405443.0
2022-05-18 15:50:00,49.74,49.81,49.68,49.79,852150.0,45.0803,45.1438,45.026,45.1257,852150.0
2022-05-19 09:30:00,49.98,50.29,49.97,50.27,489716.0,45.2979,45.5788,45.2888,45.5607,489716.0
2022-05-19 09:40:00,50.27,50.29,50.04,50.09,593318.0,45.5607,45.5788,45.3522,45.3976,593318.0
2022-05-19 09:50:00,50.09,50.34,50.03,50.25,512388.0,45.3976,45.6241,45.3432,45.5426,512388.0
2022-05-19 10:00:00,50.25,50.43,50.22,50.33,542621.0,45.5426,45.7057,45.5154,45.6151,542621.0
2022-05-19 10:10:00,50.32,50.44,50.3,50.34,432857.0,45.606,45.7148,45.5879,45.6241,432857.0
2022-05-19 10:20:00,50.35,50.45,50.27,50.3,239577.0,45.6332,45.7238,45.5607,45.5879,239577.0
2022-05-19 10:30:00,50.29,50.39,50.2,50.24,605939.0,45.5788,45.6694,45.4972,45.5335,605939.0
2022-05-19 10:40:00,50.24,50.27,50.16,50.2,379627.0,45.5335,45.5607,45.461,45.4972,379627.0
2022-05-19 10:50:00,50.2,50.38,50.17,50.34,464603.0,45.4972,45.6604,45.4701,45.6241,464603.0
2022-05-19 11:00:00,50.34,50.39,50.27,50.38,385653.0,45.6241,45.6694,45.5607,45.6604,385653.0
2022-05-19 11:10:00,50.38,50.46,50.32,50.39,278426.0,45.6604,45.7329,45.606,45.6694,278426.0
2022-05-19 11:20:00,50.38,50.47,50.35,50.43,367296.0,45.6604,45.742,45.6332,45.7057,367296.0
2022-05-19 11:30:00,50.43,50.6,50.42,50.58,275694.0,45.7057,45.8598,45.6966,45.8416,275694.0
2022-05-19 11:40:00,50.58,50.69,50.57,50.66,208354.0,45.8416,45.9413,45.8326,45.9142,208354.0
2022-05-19 11:50:00,50.67,50.68,50.57,50.61,241920.0,45.9232,45.9323,45.8326,45.8688,241920.0
2022-05-19 12:00:00,50.61,50.65,50.57,50.63,222771.0,45.8688,45.9051,45.8326,45.887,222771.0
2022-05-19 12:10:00,50.63,50.7,50.61,50.62,208815.0,45.887,45.9504,45.8688,45.8779,208815.0
2022-05-19 12:20:00,50.62,50.62,50.52,50.61,755619.0,45.8779,45.8779,45.7873,45.8688,755619.0
2022-05-19 12:30:00,50.61,50.62,50.48,50.49,663931.0,45.8688,45.8779,45.751,45.7601,663931.0
2022-05-19 12:40:00,50.49,50.5,50.4,50.43,313790.0,45.7601,45.7691,45.6785,45.7057,313790.0
2022-05-19 12:50:00,50.44,50.56,50.43,50.56,253200.0,45.7148,45.8235,45.7057,45.8235,253200.0
2022-05-19 13:00:00,50.56,50.61,50.5,50.54,237630.0,45.8235,45.8688,45.7691,45.8054,237630.0
2022-05-19 13:10:00,50.54,50.56,50.42,50.55,349396.0,45.8054,45.8235,45.6966,45.8145,349396.0
2022-05-19 13:20:00,50.56,50.59,50.51,50.54,460537.0,45.8235,45.8507,45.7782,45.8054,460537.0
2022-05-19 13:30:00,50.54,50.63,50.51,50.6,335212.0,45.8054,45.887,45.7782,45.8598,335212.0
2022-05-19 13:40:00,50.6,50.62,50.46,50.47,383051.0,45.8598,45.8779,45.7329,45.742,383051.0
2022-05-19 13:50:00,50.47,50.75,50.46,50.73,712288.0,45.742,45.9957,45.7329,45.9776,712288.0
2022-05-19 14:00:00,50.73,50.73,50.57,50.63,597878.0,45.9776,45.9776,45.8326,45.887,597878.0
2022-05-19 14:10:00,50.63,50.69,50.6,50.61,317273.0,45.887,45.9413,45.8598,45.8688,317273.0
2022-05-19 14:20:00,50.6,50.68,50.57,50.64,522977.0,45.8598,45.9323,45.8326,45.896,522977.0
2022-05-19 14:30:00,50.63,50.77,50.6,50.72,344963.0,45.887,46.0138,45.8598,45.9685,344963.0
2022-05-19 14:40:00,50.72,50.74,50.61,50.74,381268.0,45.9685,45.9867,45.8688,45.9867,381268.0
2022-05-19 14:50:00,50.75,50.77,50.65,50.72,330861.0,45.9957,46.0138,45.9051,45.9685,330861.0
2022-05-19 15:00:00,50.71,50.78,50.67,50.71,580609.0,45.9595,46.0229,45.9232,45.9595,580609.0
2022-05-19 15:10:00,50.7,50.72,50.6,50.63,607228.0,45.9504,45.9685,45.8598,45.887,607228.0
2022-05-19 15:20:00,50.62,50.62,50.48,50.49,419118.0,45.8779,45.8779,45.751,45.7601,419118.0
2022-05-19 15:30:00,50.49,50.55,50.47,50.5,488924.0,45.7601,45.8145,45.742,45.7691,488924.0
2022-05-19 15:40:00,50.5,50.64,50.48,50.61,841121.0,45.7691,45.896,45.751,45.8688,841121.0
2022-05-19 15:50:00,50.62,50.64,50.54,50.57,1073283.0,45.8779,45.896,45.8054,45.8326,1073283.0
2022-05-20 09:30:00,51.07,51.25,50.96,51.09,611482.0,46.2857,46.4489,46.186,46.3039,611482.0
2022-05-20 09:40:00,51.08,51.17,50.99,51.0,349331.0,46.2948,46.3764,46.2132,46.2223,349331.0
2022-05-20 09:50:00,51.0,51.1,50.99,51.08,353757.0,46.2223,46.3129,46.2132,46.2948,353757.0
2022-05-20 10:00:00,51.08,51.09,50.87,50.87,217306.0,46.2948,46.3039,46.1045,46.1045,217306.0
2022-05-20 10:10:00,50.87,50.94,50.83,50.94,345542.0,46.1045,46.1679,46.0682,46.1679,345542.0
2022-05-20 10:20:00,50.94,51.05,50.86,51.03,226041.0,46.1679,46.2676,46.0954,46.2495,226041.0
2022-05-20 10:30:00,51.03,51.04,50.92,50.94,141200.0,46.2495,46.2586,46.1498,46.1679,141200.0
2022-05-20 10:40:00,50.94,50.98,50.86,50.87,271913.0,46.1679,46.2042,46.0954,46.1045,271913.0
2022-05-20 10:50:00,50.87,50.89,50.7,50.7,300095.0,46.1045,46.1226,45.9504,45.9504,300095.0
2022-05-20 11:00:00,50.69,50.73,50.62,50.64,178934.0,45.9413,45.9776,45.8779,45.896,178934.0
2022-05-20 11:10:00,50.63,50.64,50.51,50.55,139929.0,45.887,45.896,45.7782,45.8145,139929.0
2022-05-20 11:20:00,50.55,50.63,50.51,50.61,182484.0,45.8145,45.887,45.7782,45.8688,182484.0
2022-05-20 11:30:00,50.61,50.69,50.58,50.6,174754.0,45.8688,45.9413,45.8416,45.8598,174754.0
2022-05-20 11:40:00,50.6,50.67,50.6,50.66,141487.0,45.8598,45.9232,45.8598,45.9142,141487.0
2022-05-20 11:50:00,50.66,50.69,50.58,50.58,143272.0,45.9142,45.9413,45.8416,45.8416,143272.0
2022-05-20 12:00:00,50.58,50.59,50.39,50.39,334452.0,45.8416,45.8507,45.6694,45.6694,334452.0
2022-05-20 12:10:00,50.38,50.46,50.33,50.39,273563.0,45.6604,45.7329,45.6151,45.6694,273563.0
2022-05-20 12:20:00,50.39,50.45,50.37,50.41,165651.0,45.6694,45.7238,45.6513,45.6876,165651.0
2022-05-20 12:30:00,50.4,50.44,50.29,50.3,241622.0,45.6785,45.7148,45.5788,45.5879,241622.0
2022-05-20 12:40:00,50.31,50.33,50.21,50.33,356624.0,45.5969,45.6151,45.5063,45.6151,356624.0
2022-05-20 12:50:00,50.33,50.34,50.23,50.29,530808.0,45.6151,45.6241,45.5244,45.5788,530808.0
2022-05-20 13:00:00,50.29,50.31,50.19,50.2,283439.0,45.5788,45.5969,45.4882,45.4972,283439.0
2022-05-20 13:10:00,50.21,50.22,50.15,50.15,346933.0,45.5063,45.5154,45.4519,45.4519,346933.0
2022-05-20 13:20:00,50.15,50.18,50.08,50.09,505049.0,45.4519,45.4791,45.3885,45.3976,505049.0
2022-05-20 13:30:00,50.09,50.3,50.08,50.24,467007.0,45.3976,45.5879,45.3885,45.5335,467007.0
2022-05-20 13:40:00,50.24,50.35,50.2,50.29,784169.0,45.5335,45.6332,45.4972,45.5788,784169.0
2022-05-20 13:50:00,50.29,50.37,50.26,50.35,273945.0,45.5788,45.6513,45.5516,45.6332,273945.0
2022-05-20 14:00:00,50.35,50.37,50.24,50.3,461030.0,45.6332,45.6513,45.5335,45.5879,461030.0
2022-05-20 14:10:00,50.3,50.34,50.23,50.27,254979.0,45.5879,45.6241,45.5244,45.5607,254979.0
2022-05-20 14:20:00,50.28,50.31,50.22,50.26,517353.0,45.5698,45.5969,45.5154,45.5516,517353.0
2022-05-20 14:30:00,50.26,50.28,50.17,50.24,415130.0,45.5516,45.5698,45.4701,45.5335,415130.0
2022-05-20 14:40:00,50.24,50.34,50.22,50.33,316132.0,45.5335,45.6241,45.5154,45.6151,316132.0
2022-05-20 14:50:00,50.33,50.45,50.3,50.34,238900.0,45.6151,45.7238,45.5879,45.6241,238900.0
2022-05-20 15:00:00,50.34,50.39,50.28,50.29,329923.0,45.6241,45.6694,45.5698,45.5788,329923.0
2022-05-20 15:10:00,50.3,50.37,50.25,50.35,320828.0,45.5879,45.6513,45.5426,45.6332,320828.0
2022-05-20 15:20:00,50.36,50.5,50.34,50.5,200873.0,45.6423,45.7691,45.6241,45.7691,200873.0
2022-05-20 15:30:00,50.5,50.69,50.44,50.64,549103.0,45.7691,45.9413,45.7148,45.896,549103.0
2022-05-20 15:40:00,50.64,50.76,50.61,50.69,730592.0,45.896,46.0048,45.8688,45.9413,730592.0
2022-05-20 15:50:00,50.69,50.78,50.66,50.78,1005952.0,45.9413,46.0229,45.9142,46.0229,1005952.0
2022-05-23 09:30:00,51.05,51.08,50.88,50.9,719081.0,46.2676,46.2948,46.1135,46.1317,719081.0
2022-05-23 09:40:00,50.9,51.18,50.86,51.13,402308.0,46.1317,46.3854,46.0954,46.3401,402308.0
2022-05-23 09:50:00,51.13,51.18,50.95,50.97,642974.0,46.3401,46.3854,46.177,46.1951,642974.0
2022-05-23 10:00:00,50.97,50.97,50.83,50.92,335103.0,46.1951,46.1951,46.0682,46.1498,335103.0
2022-05-23 10:10:00,50.92,51.05,50.89,51.02,285386.0,46.1498,46.2676,46.1226,46.2404,285386.0
2022-05-23 10:20:00,51.01,51.07,50.92,51.07,459764.0,46.2314,46.2857,46.1498,46.2857,459764.0
2022-05-23 10:30:00,51.07,51.13,51.03,51.1,703472.0,46.2857,46.3401,46.2495,46.3129,703472.0
2022-05-23 10:40:00,51.1,51.14,51.02,51.09,237747.0,46.3129,46.3492,46.2404,46.3039,237747.0
2022-05-23 10:50:00,51.08,51.08,50.99,51.05,388393.0,46.2948,46.2948,46.2132,46.2676,388393.0
2022-05-23 11:00:00,51.05,51.17,51.03,51.1,275264.0,46.2676,46.3764,46.2495,46.3129,275264.0
2022-05-23 11:10:00,51.1,51.18,51.06,51.13,295375.0,46.3129,46.3854,46.2767,46.3401,295375.0
2022-05-23 11:20:00,51.13,51.2,51.12,51.19,367303.0,46.3401,46.4036,46.3311,46.3945,367303.0
2022-05-23 11:30:00,51.19,51.28,51.18,51.27,259684.0,46.3945,46.4761,46.3854,46.467,259684.0
2022-05-23 11:40:00,51.26,51.28,51.17,51.2,135057.0,46.4579,46.4761,46.3764,46.4036,135057.0
2022-05-23 11:50:00,51.21,51.22,51.18,51.19,141097.0,46.4126,46.4217,46.3854,46.3945,141097.0
2022-05-23 12:00:00,51.18,51.28,51.17,51.27,111372.0,46.3854,46.4761,46.3764,46.467,111372.0
2022-05-23 12:10:00,51.27,51.27,51.2,51.21,109416.0,46.467,46.467,46.4036,46.4126,109416.0
2022-05-23 12:20:00,51.2,51.25,51.2,51.21,94505.0,46.4036,46.4489,46.4036,46.4126,94505.0
2022-05-23 12:30:00,51.21,51.23,51.16,51.22,356384.0,46.4126,46.4308,46.3673,46.4217,356384.0
2022-05-23 12:40:00,51.22,51.24,51.16,51.16,162018.0,46.4217,46.4398,46.3673,46.3673,162018.0
2022-05-23 12:50:00,51.17,51.18,51.13,51.18,130287.0,46.3764,46.3854,46.3401,46.3854,130287.0
2022-05-23 13:00:00,51.17,51.18,51.09,51.11,159428.0,46.3764,46.3854,46.3039,46.322,159428.0
2022-05-23 13:10:00,51.11,51.14,51.05,51.06,327698.0,46.322,46.3492,46.2676,46.2767,327698.0
2022-05-23 13:20:00,51.06,51.1,51.0,51.09,212893.0,46.2767,46.3129,46.2223,46.3039,212893.0
2022-05-23 13:30:00,51.08,51.15,51.06,51.13,101897.0,46.2948,46.3583,46.2767,46.3401,101897.0
2022-05-23 13:40:00,51.12,51.19,51.1,51.17,156648.0,46.3311,46.3945,46.3129,46.3764,156648.0
2022-05-23 13:50:00,51.17,51.18,51.14,51.16,138905.0,46.3764,46.3854,46.3492,46.3673,138905.0
2022-05-23 14:00:00,51.17,51.19,51.13,51.17,105118.0,46.3764,46.3945,46.3401,46.3764,105118.0
2022-05-23 14:10:00,51.16,51.2,51.16,51.2,148486.0,46.3673,46.4036,46.3673,46.4036,148486.0
2022-05-23 14:20:00,51.19,51.21,51.16,51.17,152378.0,46.3945,46.4126,46.3673,46.3764,152378.0
2022-05-23 14:30:00,51.18,51.21,51.16,51.19,98811.0,46.3854,46.4126,46.3673,46.3945,98811.0
2022-05-23 14:40:00,51.19,51.24,51.16,51.18,919533.0,46.3945,46.4398,46.3673,46.3854,919533.0
2022-05-23 14:50:00,51.18,51.2,51.13,51.15,162201.0,46.3854,46.4036,46.3401,46.3583,162201.0
2022-05-23 15:00:00,51.15,51.21,51.14,51.21,194017.0,46.3583,46.4126,46.3492,46.4126,194017.0
2022-05-23 15:10:00,51.2,51.21,51.1,51.16,234445.0,46.4036,46.4126,46.3129,46.3673,234445.0
2022-05-23 15:20:00,51.16,51.16,51.08,51.11,211912.0,46.3673,46.3673,46.2948,46.322,211912.0
2022-05-23 15:30:00,51.11,51.17,51.09,51.1,256166.0,46.322,46.3764,46.3039,46.3129,256166.0
2022-05-23 15:40:00,51.1,51.13,51.04,51.05,293784.0,46.3129,46.3401,46.2586,46.2676,293784.0
2022-05-23 15:50:00,51.06,51.16,51.06,51.16,828645.0,46.2767,46.3673,46.2767,46.3673,828645.0
2022-05-24 09:30:00,50.35,50.41,50.16,50.17,352716.0,45.6332,45.6876,45.461,45.4701,352716.0
2022-05-24 09:40:00,50.16,50.26,50.15,50.21,168810.0,45.461,45.5516,45.4519,45.5063,168810.0
2022-05-24 09:50:00,50.19,50.28,50.14,50.15,160263.0,45.4882,45.5698,45.4429,45.4519,160263.0
2022-05-24 10:00:00,50.15,50.15,50.02,50.03,306847.0,45.4519,45.4519,45.3341,45.3432,306847.0
2022-05-24 10:10:00,50.03,50.04,49.91,49.93,320466.0,45.3432,45.3522,45.2344,45.2525,320466.0
2022-05-24 10:20:00,49.93,50.06,49.93,50.05,159315.0,45.2525,45.3704,45.2525,45.3613,159315.0
2022-05-24 10:30:00,50.04,50.08,49.98,50.0,285669.0,45.3522,45.3885,45.2979,45.316,285669.0
2022-05-24 10:40:00,49.99,50.01,49.85,49.86,275870.0,45.3069,45.325,45.18,45.1891,275870.0
2022-05-24 10:50:00,49.86,49.92,49.83,49.9,211361.0,45.1891,45.2435,45.1619,45.2254,211361.0
2022-05-24 11:00:00,49.89,49.95,49.86,49.89,307099.0,45.2163,45.2707,45.1891,45.2163,307099.0
2022-05-24 11:10:00,49.89,49.95,49.84,49.86,240034.0,45.2163,45.2707,45.171,45.1891,240034.0
2022-05-24 11:20:00,49.87,49.97,49.82,49.96,355199.0,45.1982,45.2888,45.1528,45.2797,355199.0
2022-05-24 11:30:00,49.97,49.99,49.92,49.98,707972.0,45.2888,45.3069,45.2435,45.2979,707972.0
2022-05-24 11:40:00,49.98,50.19,49.97,50.18,420950.0,45.2979,45.4882,45.2888,45.4791,420950.0
2022-05-24 11:50:00,50.19,50.22,50.15,50.19,95192.0,45.4882,45.5154,45.4519,45.4882,95192.0
2022-05-24 12:00:00,50.18,50.24,50.15,50.23,147157.0,45.4791,45.5335,45.4519,45.5244,147157.0
2022-05-24 12:10:00,50.23,50.37,50.21,50.24,292750.0,45.5244,45.6513,45.5063,45.5335,292750.0
2022-05-24 12:20:00,50.24,50.26,50.19,50.22,139521.0,45.5335,45.5516,45.4882,45.5154,139521.0
2022-05-24 12:30:00,50.22,50.25,50.12,50.14,165908.0,45.5154,45.5426,45.4247,45.4429,165908.0
2022-05-24 12:40:00,50.14,50.15,50.09,50.13,189328.0,45.4429,45.4519,45.3976,45.4338,189328.0
2022-05-24 12:50:00,50.13,50.21,50.11,50.17,205497.0,45.4338,45.5063,45.4157,45.4701,205497.0
2022-05-24 13:00:00,50.17,50.17,50.07,50.12,217017.0,45.4701,45.4701,45.3794,45.4247,217017.0
2022-05-24 13:10:00,50.11,50.14,50.08,50.12,389590.0,45.4157,45.4429,45.3885,45.4247,389590.0
2022-05-24 13:20:00,50.12,50.18,50.09,50.17,467357.0,45.4247,45.4791,45.3976,45.4701,467357.0
2022-05-24 13:30:00,50.16,50.23,50.12,50.22,403086.0,45.461,45.5244,45.4247,45.5154,403086.0
2022-05-24 13:40:00,50.22,50.3,50.22,50.27,434129.0,45.5154,45.5879,45.5154,45.5607,434129.0
2022-05-24 13:50:00,50.27,50.31,50.25,50.28,702809.0,45.5607,45.5969,45.5426,45.5698,702809.0
2022-05-24 14:00:00,50.29,50.35,50.22,50.32,351085.0,45.5788,45.6332,45.5154,45.606,351085.0
2022-05-24 14:10:00,50.32,50.4,50.24,50.25,294745.0,45.606,45.6785,45.5335,45.5426,294745.0
2022-05-24 14:20:00,50.25,50.33,50.22,50.27,160144.0,45.5426,45.6151,45.5154,45.5607,160144.0
2022-05-24 14:30:00,50.27,50.33,50.25,50.31,158839.0,45.5607,45.6151,45.5426,45.5969,158839.0
2022-05-24 14:40:00,50.32,50.33,50.09,50.11,344173.0,45.606,45.6151,45.3976,45.4157,344173.0
2022-05-24 14:50:00,50.1,50.13,50.07,50.11,182872.0,45.4066,45.4338,45.3794,45.4157,182872.0
2022-05-24 15:00:00,50.12,50.18,50.09,50.16,338215.0,45.4247,45.4791,45.3976,45.461,338215.0
2022-05-24 15:10:00,50.16,50.2,50.12,50.14,317392.0,45.461,45.4972,45.4247,45.4429,317392.0
2022-05-24 15:20:00,50.14,50.21,50.08,50.19,723585.0,45.4429,45.5063,45.3885,45.4882,723585.0
2022-05-24 15:30:00,50.19,50.42,50.18,50.39,847533.0,45.4882,45.6966,45.4791,45.6694,847533.0
2022-05-24 15:40:00,50.4,50.42,50.33,50.36,377372.0,45.6785,45.6966,45.6151,45.6423,377372.0
2022-05-24 15:50:00,50.36,50.38,50.22,50.31,632035.0,45.6423,45.6604,45.5154,45.5969,632035.0
2022-05-25 09:30:00,50.16,50.36,50.14,50.29,619556.0,45.461,45.6423,45.4429,45.5788,619556.0
2022-05-25 09:40:00,50.29,50.33,50.16,50.17,456567.0,45.5788,45.6151,45.461,45.4701,456567.0
2022-05-25 09:50:00,50.17,50.26,50.15,50.22,245518.0,45.4701,45.5516,45.4519,45.5154,245518.0
2022-05-25 10:00:00,50.23,50.3,50.18,50.21,244848.0,45.5244,45.5879,45.4791,45.5063,244848.0
2022-05-25 10:10:00,50.22,50.33,50.18,50.3,411010.0,45.5154,45.6151,45.4791,45.5879,411010.0
2022-05-25 10:20:00,50.3,50.39,50.28,50.39,295486.0,45.5879,45.6694,45.5698,45.6694,295486.0
2022-05-25 10:30:00,50.39,50.46,50.36,50.45,389131.0,45.6694,45.7329,45.6423,45.7238,389131.0
2022-05-25 10:40:00,50.45,50.46,50.31,50.35,800397.0,45.7238,45.7329,45.5969,45.6332,800397.0
2022-05-25 10:50:00,50.34,50.42,50.33,50.41,582019.0,45.6241,45.6966,45.6151,45.6876,582019.0
2022-05-25 11:00:00,50.4,50.41,50.34,50.38,538136.0,45.6785,45.6876,45.6241,45.6604,538136.0
2022-05-25 11:10:00,50.37,50.4,50.36,50.38,232655.0,45.6513,45.6785,45.6423,45.6604,232655.0
2022-05-25 11:20:00,50.38,50.4,50.35,50.38,593343.0,45.6604,45.6785,45.6332,45.6604,593343.0
2022-05-25 11:30:00,50.38,50.38,50.21,50.24,312380.0,45.6604,45.6604,45.5063,45.5335,312380.0
2022-05-25 11:40:00,50.24,50.3,50.22,50.29,180578.0,45.5335,45.5879,45.5154,45.5788,180578.0
2022-05-25 11:50:00,50.28,50.29,50.23,50.26,359937.0,45.5698,45.5788,45.5244,45.5516,359937.0
2022-05-25 12:00:00,50.26,50.3,50.23,50.23,371057.0,45.5516,45.5879,45.5244,45.5244,371057.0
2022-05-25 12:10:00,50.23,50.27,50.18,50.2,265641.0,45.5244,45.5607,45.4791,45.4972,265641.0
2022-05-25 12:20:00,50.19,50.19,50.08,50.12,273779.0,45.4882,45.4882,45.3885,45.4247,273779.0
2022-05-25 12:30:00,50.12,50.16,50.07,50.1,303982.0,45.4247,45.461,45.3794,45.4066,303982.0
2022-05-25 12:40:00,50.11,50.22,50.11,50.21,150079.0,45.4157,45.5154,45.4157,45.5063,150079.0
2022-05-25 12:50:00,50.19,50.23,50.16,50.22,452638.0,45.4882,45.5244,45.461,45.5154,452638.0
2022-05-25 13:00:00,50.22,50.22,50.17,50.17,676177.0,45.5154,45.5154,45.4701,45.4701,676177.0
2022-05-25 13:10:00,50.18,50.22,50.13,50.19,446001.0,45.4791,45.5154,45.4338,45.4882,446001.0
2022-05-25 13:20:00,50.19,50.22,50.16,50.22,427913.0,45.4882,45.5154,45.461,45.5154,427913.0
2022-05-25 13:30:00,50.22,50.29,50.21,50.28,342410.0,45.5154,45.5788,45.5063,45.5698,342410.0
2022-05-25 13:40:00,50.28,50.29,50.24,50.28,364771.0,45.5698,45.5788,45.5335,45.5698,364771.0
2022-05-25 13:50:00,50.29,50.3,50.24,50.28,320604.0,45.5788,45.5879,45.5335,45.5698,320604.0
2022-05-25 14:00:00,50.29,50.46,50.11,50.27,1497683.0,45.5788,45.7329,45.4157,45.5607,1497683.0
2022-05-25 14:10:00,50.27,50.44,50.26,50.34,1079846.0,45.5607,45.7148,45.5516,45.6241,1079846.0
2022-05-25 14:20:00,50.34,50.45,50.32,50.44,534355.0,45.6241,45.7238,45.606,45.7148,534355.0
2022-05-25 14:30:00,50.44,50.48,50.4,50.42,408835.0,45.7148,45.751,45.6785,45.6966,408835.0
2022-05-25 14:40:00,50.43,50.49,50.42,50.44,208280.0,45.7057,45.7601,45.6966,45.7148,208280.0
2022-05-25 14:50:00,50.44,50.55,50.44,50.54,275623.0,45.7148,45.8145,45.7148,45.8054,275623.0
2022-05-25 15:00:00,50.55,50.66,50.52,50.64,743728.0,45.8145,45.9142,45.7873,45.896,743728.0
2022-05-25 15:10:00,50.64,50.67,50.6,50.62,561787.0,45.896,45.9232,45.8598,45.8779,561787.0
2022-05-25 15:20:00,50.63,50.65,50.58,50.6,596197.0,45.887,45.9051,45.8416,45.8598,596197.0
2022-05-25 15:30:00,50.6,50.62,50.53,50.55,335975.0,45.8598,45.8779,45.7963,45.8145,335975.0
2022-05-25 15:40:00,50.55,50.57,50.51,50.54,520718.0,45.8145,45.8326,45.7782,45.8054,520718.0
2022-05-25 15:50:00,50.54,50.56,50.46,50.55,722966.0,45.8054,45.8235,45.7329,45.8145,722966.0
2022-05-26 09:30:00,50.44,50.8,50.44,50.76,636264.0,45.7148,46.041,45.7148,46.0048,636264.0
2022-05-26 09:40:00,50.76,50.91,50.73,50.88,445717.0,46.0048,46.1407,45.9776,46.1135,445717.0
2022-05-26 09:50:00,50.88,51.03,50.88,50.99,314348.0,46.1135,46.2495,46.1135,46.2132,314348.0
2022-05-26 10:00:00,51.0,51.1,50.99,51.1,1107492.0,46.2223,46.3129,46.2132,46.3129,1107492.0
2022-05-26 10:10:00,51.1,51.22,51.07,51.22,295611.0,46.3129,46.4217,46.2857,46.4217,295611.0
2022-05-26 10:20:00,51.23,51.26,51.15,51.16,804635.0,46.4308,46.4579,46.3583,46.3673,804635.0
2022-05-26 10:30:00,51.16,51.17,51.07,51.14,495647.0,46.3673,46.3764,46.2857,46.3492,495647.0
2022-05-26 10:40:00,51.14,51.16,51.07,51.16,529451.0,46.3492,46.3673,46.2857,46.3673,529451.0
2022-05-26 10:50:00,51.15,51.19,51.12,51.16,373264.0,46.3583,46.3945,46.3311,46.3673,373264.0
2022-05-26 11:00:00,51.18,51.23,51.15,51.16,437754.0,46.3854,46.4308,46.3583,46.3673,437754.0
2022-05-26 11:10:00,51.16,51.22,51.15,51.17,399812.0,46.3673,46.4217,46.3583,46.3764,399812.0
2022-05-26 11:20:00,51.18,51.21,51.14,51.15,262852.0,46.3854,46.4126,46.3492,46.3583,262852.0
2022-05-26 11:30:00,51.14,51.17,51.08,51.15,210885.0,46.3492,46.3764,46.2948,46.3583,210885.0
2022-05-26 11:40:00,51.14,51.18,51.11,51.14,158404.0,46.3492,46.3854,46.322,46.3492,158404.0
2022-05-26 11:50:00,51.14,51.18,51.12,51.15,320509.0,46.3492,46.3854,46.3311,46.3583,320509.0
2022-05-26 12:00:00,51.15,51.2,51.14,51.16,207095.0,46.3583,46.4036,46.3492,46.3673,207095.0
2022-05-26 12:10:00,51.16,51.23,51.16,51.22,631576.0,46.3673,46.4308,46.3673,46.4217,631576.0
2022-05-26 12:20:00,51.23,51.24,51.2,51.23,215981.0,46.4308,46.4398,46.4036,46.4308,215981.0
2022-05-26 12:30:00,51.24,51.24,51.21,51.24,369380.0,46.4398,46.4398,46.4126,46.4398,369380.0
2022-05-26 12:40:00,51.23,51.25,51.21,51.25,442304.0,46.4308,46.4489,46.4126,46.4489,442304.0
2022-05-26 12:50:00,51.25,51.29,51.24,51.28,248248.0,46.4489,46.4851,46.4398,46.4761,248248.0
2022-05-26 13:00:00,51.28,51.36,51.27,51.36,317128.0,46.4761,46.5486,46.467,46.5486,317128.0
2022-05-26 13:10:00,51.36,51.38,51.27,51.29,222747.0,46.5486,46.5667,46.467,46.4851,222747.0
2022-05-26 13:20:00,51.29,51.32,51.25,51.28,281959.0,46.4851,46.5123,46.4489,46.4761,281959.0
2022-05-26 13:30:00,51.28,51.31,51.28,51.3,218154.0,46.4761,46.5033,46.4761,46.4942,218154.0
2022-05-26 13:40:00,51.3,51.31,51.27,51.3,160509.0,46.4942,46.5033,46.467,46.4942,160509.0
2022-05-26 13:50:00,51.3,51.34,51.27,51.33,254154.0,46.4942,46.5305,46.467,46.5214,254154.0
2022-05-26 14:00:00,51.33,51.35,51.3,51.34,302483.0,46.5214,46.5395,46.4942,46.5305,302483.0
2022-05-26 14:10:00,51.34,51.38,51.31,51.36,295020.0,46.5305,46.5667,46.5033,46.5486,295020.0
2022-05-26 14:20:00,51.35,51.4,51.35,51.37,228090.0,46.5395,46.5848,46.5395,46.5576,228090.0
2022-05-26 14:30:00,51.36,51.38,51.31,51.34,239943.0,46.5486,46.5667,46.5033,46.5305,239943.0
2022-05-26 14:40:00,51.34,51.37,51.31,51.37,327893.0,46.5305,46.5576,46.5033,46.5576,327893.0
2022-05-26 14:50:00,51.37,51.41,51.36,51.4,351536.0,46.5576,46.5939,46.5486,46.5848,351536.0
2022-05-26 15:00:00,51.39,51.42,51.31,51.41,455666.0,46.5758,46.603,46.5033,46.5939,455666.0
2022-05-26 15:10:00,51.41,51.41,51.28,51.31,581443.0,46.5939,46.5939,46.4761,46.5033,581443.0
2022-05-26 15:20:00,51.32,51.34,51.27,51.32,378151.0,46.5123,46.5305,46.467,46.5123,378151.0
2022-05-26 15:30:00,51.31,51.37,51.31,51.36,598701.0,46.5033,46.5576,46.5033,46.5486,598701.0
2022-05-26 15:40:00,51.36,51.42,51.35,51.4,1102951.0,46.5486,46.603,46.5395,46.5848,1102951.0
2022-05-26 15:50:00,51.41,51.44,51.3,51.3,1442811.0,46.5939,46.6211,46.4942,46.4942,1442811.0
2022-05-27 09:30:00,51.66,51.73,51.58,51.64,496672.0,46.8205,46.8839,46.748,46.8023,496672.0
2022-05-27 09:40:00,51.65,51.69,51.49,51.61,259450.0,46.8114,46.8477,46.6664,46.7752,259450.0
2022-05-27 09:50:00,51.62,51.74,51.59,51.7,243607.0,46.7842,46.893,46.757,46.8567,243607.0
2022-05-27 10:00:00,51.7,51.71,51.59,51.63,278201.0,46.8567,46.8658,46.757,46.7933,278201.0
2022-05-27 10:10:00,51.64,51.7,51.62,51.64,398123.0,46.8023,46.8567,46.7842,46.8023,398123.0
2022-05-27 10:20:00,51.65,51.73,51.65,51.67,492086.0,46.8114,46.8839,46.8114,46.8295,492086.0
2022-05-27 10:30:00,51.68,51.7,51.66,51.67,418695.0,46.8386,46.8567,46.8205,46.8295,418695.0
2022-05-27 10:40:00,51.67,51.73,51.62,51.73,496775.0,46.8295,46.8839,46.7842,46.8839,496775.0
2022-05-27 10:50:00,51.72,51.75,51.66,51.69,468666.0,46.8749,46.902,46.8205,46.8477,468666.0
2022-05-27 11:00:00,51.69,51.72,51.62,51.7,375600.0,46.8477,46.8749,46.7842,46.8567,375600.0
2022-05-27 11:10:00,51.7,51.77,51.68,51.76,292518.0,46.8567,46.9202,46.8386,46.9111,292518.0
2022-05-27 11:20:00,51.75,51.8,51.73,51.79,134769.0,46.902,46.9474,46.8839,46.9383,134769.0
2022-05-27 11:30:00,51.79,51.82,51.76,51.79,252002.0,46.9383,46.9655,46.9111,46.9383,252002.0
2022-05-27 11:40:00,51.79,51.82,51.76,51.81,215402.0,46.9383,46.9655,46.9111,46.9564,215402.0
2022-05-27 11:50:00,51.8,51.82,51.77,51.8,79117.0,46.9474,46.9655,46.9202,46.9474,79117.0
2022-05-27 12:00:00,51.8,51.83,51.77,51.79,65720.0,46.9474,46.9745,46.9202,46.9383,65720.0
2022-05-27 12:10:00,51.79,51.83,51.76,51.79,179842.0,46.9383,46.9745,46.9111,46.9383,179842.0
2022-05-27 12:20:00,51.8,51.81,51.78,51.79,59924.0,46.9474,46.9564,46.9292,46.9383,59924.0
2022-05-27 12:30:00,51.79,51.8,51.76,51.78,59289.0,46.9383,46.9474,46.9111,46.9292,59289.0
2022-05-27 12:40:00,51.78,51.79,51.71,51.71,120013.0,46.9292,46.9383,46.8658,46.8658,120013.0
2022-05-27 12:50:00,51.71,51.75,51.69,51.75,101279.0,46.8658,46.902,46.8477,46.902,101279.0
2022-05-27 13:00:00,51.75,51.76,51.72,51.75,196014.0,46.902,46.9111,46.8749,46.902,196014.0
2022-05-27 13:10:00,51.74,51.76,51.72,51.74,139805.0,46.893,46.9111,46.8749,46.893,139805.0
2022-05-27 13:20:00,51.74,51.74,51.71,51.73,77935.0,46.893,46.893,46.8658,46.8839,77935.0
2022-05-27 13:30:00,51.73,51.75,51.71,51.72,70127.0,46.8839,46.902,46.8658,46.8749,70127.0
2022-05-27 13:40:00,51.72,51.75,51.71,51.73,153988.0,46.8749,46.902,46.8658,46.8839,153988.0
2022-05-27 13:50:00,51.73,51.77,51.73,51.76,178969.0,46.8839,46.9202,46.8839,46.9111,178969.0
2022-05-27 14:00:00,51.76,51.79,51.74,51.79,106082.0,46.9111,46.9383,46.893,46.9383,106082.0
2022-05-27 14:10:00,51.79,51.81,51.77,51.81,826078.0,46.9383,46.9564,46.9202,46.9564,826078.0
2022-05-27 14:20:00,51.8,51.82,51.78,51.79,80353.0,46.9474,46.9655,46.9292,46.9383,80353.0
2022-05-27 14:30:00,51.79,51.83,51.78,51.8,181531.0,46.9383,46.9745,46.9292,46.9474,181531.0
2022-05-27 14:40:00,51.8,51.82,51.77,51.81,182924.0,46.9474,46.9655,46.9202,46.9564,182924.0
2022-05-27 14:50:00,51.81,51.84,51.8,51.83,104458.0,46.9564,46.9836,46.9474,46.9745,104458.0
2022-05-27 15:00:00,51.82,51.87,51.81,51.86,164024.0,46.9655,47.0108,46.9564,47.0017,164024.0
2022-05-27 15:10:00,51.86,51.86,51.81,51.84,197297.0,47.0017,47.0017,46.9564,46.9836,197297.0
2022-05-27 15:20:00,51.84,51.85,51.82,51.82,507012.0,46.9836,46.9927,46.9655,46.9655,507012.0
2022-05-27 15:30:00,51.82,51.83,51.78,51.8,201796.0,46.9655,46.9745,46.9292,46.9474,201796.0
2022-05-27 15:40:00,51.8,51.83,51.76,51.79,274408.0,46.9474,46.9745,46.9111,46.9383,274408.0
2022-05-27 15:50:00,51.79,51.89,51.78,51.87,626805.0,46.9383,47.0289,46.9292,47.0108,626805.0
2022-05-31 09:30:00,53.12,53.12,52.87,52.89,1530015.0,48.1437,48.1437,47.9171,47.9352,1530015.0
2022-05-31 09:40:00,52.88,52.95,52.82,52.88,780224.0,47.9262,47.9896,47.8718,47.9262,780224.0
2022-05-31 09:50:00,52.88,52.97,52.87,52.93,677251.0,47.9262,48.0078,47.9171,47.9715,677251.0
2022-05-31 10:00:00,52.92,52.94,52.76,52.76,922376.0,47.9624,47.9806,47.8174,47.8174,922376.0
2022-05-31 10:10:00,52.77,52.92,52.77,52.92,787472.0,47.8265,47.9624,47.8265,47.9624,787472.0
2022-05-31 10:20:00,52.91,52.97,52.91,52.95,811161.0,47.9534,48.0078,47.9534,47.9896,811161.0
2022-05-31 10:30:00,52.95,53.02,52.93,52.97,1164413.0,47.9896,48.0531,47.9715,48.0078,1164413.0
2022-05-31 10:40:00,52.97,53.02,52.95,52.96,1224234.0,48.0078,48.0531,47.9896,47.9987,1224234.0
2022-05-31 10:50:00,52.96,53.03,52.95,52.99,794160.0,47.9987,48.0621,47.9896,48.0259,794160.0
2022-05-31 11:00:00,52.98,53.03,52.91,52.94,675119.0,48.0168,48.0621,47.9534,47.9806,675119.0
2022-05-31 11:10:00,52.94,52.95,52.87,52.89,523609.0,47.9806,47.9896,47.9171,47.9352,523609.0
2022-05-31 11:20:00,52.88,52.9,52.79,52.79,1045669.0,47.9262,47.9443,47.8446,47.8446,1045669.0
2022-05-31 11:30:00,52.78,52.89,52.76,52.89,635407.0,47.8356,47.9352,47.8174,47.9352,635407.0
2022-05-31 11:40:00,52.89,52.98,52.86,52.98,538239.0,47.9352,48.0168,47.9081,48.0168,538239.0
2022-05-31 11:50:00,52.98,53.06,52.97,53.04,405943.0,48.0168,48.0893,48.0078,48.0712,405943.0
2022-05-31 12:00:00,53.03,53.09,53.03,53.04,461105.0,48.0621,48.1165,48.0621,48.0712,461105.0
2022-05-31 12:10:00,53.05,53.06,52.94,52.97,580172.0,48.0803,48.0893,47.9806,48.0078,580172.0
2022-05-31 12:20:00,52.97,52.97,52.91,52.96,210633.0,48.0078,48.0078,47.9534,47.9987,210633.0
2022-05-31 12:30:00,52.97,53.04,52.95,53.04,422717.0,48.0078,48.0712,47.9896,48.0712,422717.0
2022-05-31 12:40:00,53.04,53.05,53.0,53.03,371243.0,48.0712,48.0803,48.0349,48.0621,371243.0
2022-05-31 12:50:00,53.02,53.05,53.0,53.0,350541.0,48.0531,48.0803,48.0349,48.0349,350541.0
2022-05-31 13:00:00,53.0,53.02,52.91,52.99,433074.0,48.0349,48.0531,47.9534,48.0259,433074.0
2022-05-31 13:10:00,52.99,52.99,52.88,52.89,606094.0,48.0259,48.0259,47.9262,47.9352,606094.0
2022-05-31 13:20:00,52.89,52.91,52.86,52.89,303412.0,47.9352,47.9534,47.9081,47.9352,303412.0
2022-05-31 13:30:00,52.88,52.96,52.86,52.93,238988.0,47.9262,47.9987,47.9081,47.9715,238988.0
2022-05-31 13:40:00,52.92,52.97,52.91,52.95,275497.0,47.9624,48.0078,47.9534,47.9896,275497.0
2022-05-31 13:50:00,52.94,53.01,52.93,53.0,411343.0,47.9806,48.044,47.9715,48.0349,411343.0
2022-05-31 14:00:00,53.0,53.01,52.89,52.93,347019.0,48.0349,48.044,47.9352,47.9715,347019.0
2022-05-31 14:10:00,52.93,52.95,52.9,52.94,251629.0,47.9715,47.9896,47.9443,47.9806,251629.0
2022-05-31 14:20:00,52.94,52.95,52.84,52.89,508736.0,47.9806,47.9896,47.8899,47.9352,508736.0
2022-05-31 14:30:00,52.89,52.9,52.84,52.88,189475.0,47.9352,47.9443,47.8899,47.9262,189475.0
2022-05-31 14:40:00,52.88,52.88,52.7,52.73,661545.0,47.9262,47.9262,47.763,47.7902,661545.0
2022-05-31 14:50:00,52.73,52.76,52.64,52.7,390659.0,47.7902,47.8174,47.7087,47.763,390659.0
2022-05-31 15:00:00,52.7,52.75,52.61,52.74,313738.0,47.763,47.8084,47.6815,47.7993,313738.0
2022-05-31 15:10:00,52.74,52.81,52.7,52.74,236439.0,47.7993,47.8627,47.763,47.7993,236439.0
2022-05-31 15:20:00,52.75,52.78,52.71,52.72,432612.0,47.8084,47.8356,47.7721,47.7812,432612.0
2022-05-31 15:30:00,52.72,52.78,52.71,52.77,601824.0,47.7812,47.8356,47.7721,47.8265,601824.0
2022-05-31 15:40:00,52.78,52.8,52.71,52.72,555099.0,47.8356,47.8537,47.7721,47.7812,555099.0
2022-05-31 15:50:00,52.71,52.81,52.55,52.55,3190241.0,47.7721,47.8627,47.6271,47.6271,3190241.0
2022-06-01 09:30:00,52.91,52.97,52.83,52.83,440658.0,47.9534,48.0078,47.8809,47.8809,440658.0
2022-06-01 09:40:00,52.82,52.93,52.8,52.86,256922.0,47.8718,47.9715,47.8537,47.9081,256922.0
2022-06-01 09:50:00,52.85,52.91,52.81,52.87,163796.0,47.899,47.9534,47.8627,47.9171,163796.0
2022-06-01 10:00:00,52.87,52.87,52.59,52.63,396725.0,47.9171,47.9171,47.6634,47.6996,396725.0
2022-06-01 10:10:00,52.63,52.66,52.46,52.47,327335.0,47.6996,47.7268,47.5455,47.5546,327335.0
2022-06-01 10:20:00,52.47,52.5,52.36,52.38,237227.0,47.5546,47.5818,47.4549,47.473,237227.0
2022-06-01 10:30:00,52.38,52.42,52.28,52.36,244315.0,47.473,47.5093,47.3824,47.4549,244315.0
2022-06-01 10:40:00,52.36,52.43,52.34,52.34,145474.0,47.4549,47.5183,47.4368,47.4368,145474.0
2022-06-01 10:50:00,52.34,52.45,52.31,52.41,202124.0,47.4368,47.5365,47.4096,47.5002,202124.0
2022-06-01 11:00:00,52.41,52.42,52.25,52.25,240442.0,47.5002,47.5093,47.3552,47.3552,240442.0
2022-06-01 11:10:00,52.26,52.31,52.21,52.23,378600.0,47.3643,47.4096,47.3189,47.3371,378600.0
2022-06-01 11:20:00,52.23,52.23,52.14,52.21,215742.0,47.3371,47.3371,47.2555,47.3189,215742.0
2022-06-01 11:30:00,52.2,52.21,52.09,52.12,214629.0,47.3099,47.3189,47.2102,47.2374,214629.0
2022-06-01 11:40:00,52.12,52.12,52.03,52.03,154731.0,47.2374,47.2374,47.1558,47.1558,154731.0
2022-06-01 11:50:00,52.03,52.09,52.01,52.04,171760.0,47.1558,47.2102,47.1377,47.1649,171760.0
2022-06-01 12:00:00,52.04,52.06,51.99,52.05,152373.0,47.1649,47.183,47.1196,47.1739,152373.0
2022-06-01 12:10:00,52.04,52.12,51.99,52.12,184911.0,47.1649,47.2374,47.1196,47.2374,184911.0
2022-06-01 12:20:00,52.11,52.15,52.07,52.07,161110.0,47.2283,47.2646,47.1921,47.1921,161110.0
2022-06-01 12:30:00,52.06,52.16,52.06,52.11,255251.0,47.183,47.2736,47.183,47.2283,255251.0
2022-06-01 12:40:00,52.11,52.13,52.03,52.05,200465.0,47.2283,47.2464,47.1558,47.1739,200465.0
2022-06-01 12:50:00,52.05,52.15,52.01,52.12,314636.0,47.1739,47.2646,47.1377,47.2374,314636.0
2022-06-01 13:00:00,52.12,52.2,52.1,52.2,228551.0,47.2374,47.3099,47.2193,47.3099,228551.0
2022-06-01 13:10:00,52.2,52.24,52.16,52.21,162301.0,47.3099,47.3461,47.2736,47.3189,162301.0
2022-06-01 13:20:00,52.21,52.24,52.17,52.21,284071.0,47.3189,47.3461,47.2827,47.3189,284071.0
2022-06-01 13:30:00,52.2,52.28,52.16,52.25,288915.0,47.3099,47.3824,47.2736,47.3552,288915.0
2022-06-01 13:40:00,52.25,52.3,52.24,52.26,153791.0,47.3552,47.4005,47.3461,47.3643,153791.0
2022-06-01 13:50:00,52.26,52.32,52.23,52.28,206743.0,47.3643,47.4186,47.3371,47.3824,206743.0
2022-06-01 14:00:00,52.27,52.32,52.25,52.28,189180.0,47.3733,47.4186,47.3552,47.3824,189180.0
2022-06-01 14:10:00,52.29,52.31,52.25,52.27,241850.0,47.3915,47.4096,47.3552,47.3733,241850.0
2022-06-01 14:20:00,52.27,52.43,52.25,52.41,269947.0,47.3733,47.5183,47.3552,47.5002,269947.0
2022-06-01 14:30:00,52.41,52.43,52.38,52.4,472510.0,47.5002,47.5183,47.473,47.4912,472510.0
2022-06-01 14:40:00,52.4,52.46,52.39,52.42,216131.0,47.4912,47.5455,47.4821,47.5093,216131.0
2022-06-01 14:50:00,52.43,52.44,52.36,52.39,213449.0,47.5183,47.5274,47.4549,47.4821,213449.0
2022-06-01 15:00:00,52.39,52.39,52.31,52.37,258191.0,47.4821,47.4821,47.4096,47.464,258191.0
2022-06-01 15:10:00,52.37,52.44,52.35,52.41,275594.0,47.464,47.5274,47.4458,47.5002,275594.0
2022-06-01 15:20:00,52.41,52.43,52.36,52.38,459701.0,47.5002,47.5183,47.4549,47.473,459701.0
2022-06-01 15:30:00,52.38,52.38,52.28,52.35,431588.0,47.473,47.473,47.3824,47.4458,431588.0
2022-06-01 15:40:00,52.35,52.38,52.3,52.32,460606.0,47.4458,47.473,47.4005,47.4186,460606.0
2022-06-01 15:50:00,52.32,52.35,52.19,52.2,1281075.0,47.4186,47.4458,47.3008,47.3099,1281075.0
2022-06-02 09:30:00,52.42,52.54,52.35,52.48,972398.0,47.5093,47.618,47.4458,47.5637,972398.0
2022-06-02 09:40:00,52.48,52.5,52.38,52.47,616113.0,47.5637,47.5818,47.473,47.5546,616113.0
2022-06-02 09:50:00,52.47,52.47,52.29,52.38,366584.0,47.5546,47.5546,47.3915,47.473,366584.0
2022-06-02 10:00:00,52.37,52.48,52.34,52.47,479524.0,47.464,47.5637,47.4368,47.5546,479524.0
2022-06-02 10:10:00,52.47,52.64,52.46,52.49,534630.0,47.5546,47.7087,47.5455,47.5727,534630.0
2022-06-02 10:20:00,52.49,52.52,52.33,52.39,413049.0,47.5727,47.5999,47.4277,47.4821,413049.0
2022-06-02 10:30:00,52.38,52.52,52.36,52.51,306818.0,47.473,47.5999,47.4549,47.5908,306818.0
2022-06-02 10:40:00,52.52,52.57,52.47,52.57,194447.0,47.5999,47.6452,47.5546,47.6452,194447.0
2022-06-02 10:50:00,52.57,52.58,52.52,52.57,207371.0,47.6452,47.6543,47.5999,47.6452,207371.0
2022-06-02 11:00:00,52.57,52.74,52.56,52.72,301345.0,47.6452,47.7993,47.6362,47.7812,301345.0
2022-06-02 11:10:00,52.73,52.83,52.72,52.79,314140.0,47.7902,47.8809,47.7812,47.8446,314140.0
2022-06-02 11:20:00,52.79,52.86,52.78,52.86,527210.0,47.8446,47.9081,47.8356,47.9081,527210.0
2022-06-02 11:30:00,52.86,52.86,52.78,52.81,271085.0,47.9081,47.9081,47.8356,47.8627,271085.0
2022-06-02 11:40:00,52.81,52.96,52.81,52.96,186859.0,47.8627,47.9987,47.8627,47.9987,186859.0
2022-06-02 11:50:00,52.97,53.0,52.91,52.93,341711.0,48.0078,48.0349,47.9534,47.9715,341711.0
2022-06-02 12:00:00,52.92,52.95,52.89,52.91,172282.0,47.9624,47.9896,47.9352,47.9534,172282.0
2022-06-02 12:10:00,52.91,52.97,52.91,52.96,108469.0,47.9534,48.0078,47.9534,47.9987,108469.0
2022-06-02 12:20:00,52.96,53.04,52.95,53.04,155826.0,47.9987,48.0712,47.9896,48.0712,155826.0
2022-06-02 12:30:00,53.04,53.08,53.02,53.07,146063.0,48.0712,48.1074,48.0531,48.0984,146063.0
2022-06-02 12:40:00,53.08,53.08,53.0,53.01,168579.0,48.1074,48.1074,48.0349,48.044,168579.0
2022-06-02 12:50:00,53.02,53.05,53.01,53.02,146374.0,48.0531,48.0803,48.044,48.0531,146374.0
2022-06-02 13:00:00,53.03,53.03,52.99,52.99,177580.0,48.0621,48.0621,48.0259,48.0259,177580.0
2022-06-02 13:10:00,53.0,53.01,52.95,53.0,308220.0,48.0349,48.044,47.9896,48.0349,308220.0
2022-06-02 13:20:00,52.99,53.01,52.96,53.0,128362.0,48.0259,48.044,47.9987,48.0349,128362.0
2022-06-02 13:30:00,53.0,53.05,52.99,53.03,129684.0,48.0349,48.0803,48.0259,48.0621,129684.0
2022-06-02 13:40:00,53.03,53.05,53.0,53.05,265270.0,48.0621,48.0803,48.0349,48.0803,265270.0
2022-06-02 13:50:00,53.06,53.07,53.0,53.05,201257.0,48.0893,48.0984,48.0349,48.0803,201257.0
2022-06-02 14:00:00,53.05,53.08,53.02,53.05,188919.0,48.0803,48.1074,48.0531,48.0803,188919.0
2022-06-02 14:10:00,53.05,53.07,53.02,53.04,198119.0,48.0803,48.0984,48.0531,48.0712,198119.0
2022-06-02 14:20:00,53.05,53.06,53.02,53.03,169831.0,48.0803,48.0893,48.0531,48.0621,169831.0
2022-06-02 14:30:00,53.03,53.06,53.02,53.05,186823.0,48.0621,48.0893,48.0531,48.0803,186823.0
2022-06-02 14:40:00,53.05,53.08,53.04,53.06,191424.0,48.0803,48.1074,48.0712,48.0893,191424.0
2022-06-02 14:50:00,53.05,53.08,52.98,52.99,301399.0,48.0803,48.1074,48.0168,48.0259,301399.0
2022-06-02 15:00:00,52.99,53.02,52.98,53.0,357320.0,48.0259,48.0531,48.0168,48.0349,357320.0
2022-06-02 15:10:00,53.0,53.03,52.99,53.0,435942.0,48.0349,48.0621,48.0259,48.0349,435942.0
2022-06-02 15:20:00,53.0,53.03,52.96,52.98,526657.0,48.0349,48.0621,47.9987,48.0168,526657.0
2022-06-02 15:30:00,52.98,53.06,52.97,53.02,478758.0,48.0168,48.0893,48.0078,48.0531,478758.0
2022-06-02 15:40:00,53.02,53.05,53.01,53.03,776312.0,48.0531,48.0803,48.044,48.0621,776312.0
2022-06-02 15:50:00,53.03,53.12,53.02,53.11,1076715.0,48.0621,48.1437,48.0531,48.1346,1076715.0
2022-06-03 09:30:00,52.58,52.6,52.37,52.42,950351.0,47.6543,47.6724,47.464,47.5093,950351.0
2022-06-03 09:40:00,52.43,52.47,52.27,52.4,467143.0,47.5183,47.5546,47.3733,47.4912,467143.0
2022-06-03 09:50:00,52.41,52.53,52.36,52.5,289585.0,47.5002,47.609,47.4549,47.5818,289585.0
2022-06-03 10:00:00,52.51,52.59,52.41,52.46,499534.0,47.5908,47.6634,47.5002,47.5455,499534.0
2022-06-03 10:10:00,52.46,52.47,52.36,52.39,457000.0,47.5455,47.5546,47.4549,47.4821,457000.0
2022-06-03 10:20:00,52.38,52.41,52.28,52.31,584154.0,47.473,47.5002,47.3824,47.4096,584154.0
2022-06-03 10:30:00,52.31,52.33,52.2,52.22,291787.0,47.4096,47.4277,47.3099,47.328,291787.0
2022-06-03 10:40:00,52.22,52.28,52.2,52.25,189185.0,47.328,47.3824,47.3099,47.3552,189185.0
2022-06-03 10:50:00,52.25,52.28,52.19,52.22,202599.0,47.3552,47.3824,47.3008,47.328,202599.0
2022-06-03 11:00:00,52.21,52.22,52.12,52.14,264559.0,47.3189,47.328,47.2374,47.2555,264559.0
2022-06-03 11:10:00,52.14,52.21,52.11,52.2,350954.0,47.2555,47.3189,47.2283,47.3099,350954.0
2022-06-03 11:20:00,52.2,52.2,52.12,52.15,290820.0,47.3099,47.3099,47.2374,47.2646,290820.0
2022-06-03 11:30:00,52.15,52.28,52.12,52.26,206269.0,47.2646,47.3824,47.2374,47.3643,206269.0
2022-06-03 11:40:00,52.26,52.27,52.16,52.18,150436.0,47.3643,47.3733,47.2736,47.2918,150436.0
2022-06-03 11:50:00,52.17,52.21,52.14,52.2,195183.0,47.2827,47.3189,47.2555,47.3099,195183.0
2022-06-03 12:00:00,52.19,52.26,52.17,52.18,149060.0,47.3008,47.3643,47.2827,47.2918,149060.0
2022-06-03 12:10:00,52.19,52.23,52.15,52.15,338790.0,47.3008,47.3371,47.2646,47.2646,338790.0
2022-06-03 12:20:00,52.15,52.27,52.14,52.25,195582.0,47.2646,47.3733,47.2555,47.3552,195582.0
2022-06-03 12:30:00,52.25,52.3,52.23,52.29,145598.0,47.3552,47.4005,47.3371,47.3915,145598.0
2022-06-03 12:40:00,52.29,52.3,52.23,52.28,153292.0,47.3915,47.4005,47.3371,47.3824,153292.0
2022-06-03 12:50:00,52.27,52.34,52.23,52.32,504090.0,47.3733,47.4368,47.3371,47.4186,504090.0
2022-06-03 13:00:00,52.32,52.4,52.31,52.33,306830.0,47.4186,47.4912,47.4096,47.4277,306830.0
2022-06-03 13:10:00,52.34,52.35,52.21,52.22,287118.0,47.4368,47.4458,47.3189,47.328,287118.0
2022-06-03 13:20:00,52.21,52.28,52.21,52.27,225534.0,47.3189,47.3824,47.3189,47.3733,225534.0
2022-06-03 13:30:00,52.26,52.27,52.2,52.23,111696.0,47.3643,47.3733,47.3099,47.3371,111696.0
2022-06-03 13:40:00,52.24,52.24,52.15,52.2,302430.0,47.3461,47.3461,47.2646,47.3099,302430.0
2022-06-03 13:50:00,52.2,52.22,52.18,52.21,372037.0,47.3099,47.328,47.2918,47.3189,372037.0
2022-06-03 14:00:00,52.2,52.22,52.16,52.19,716606.0,47.3099,47.328,47.2736,47.3008,716606.0
2022-06-03 14:10:00,52.19,52.21,52.16,52.21,293719.0,47.3008,47.3189,47.2736,47.3189,293719.0
2022-06-03 14:20:00,52.21,52.25,52.18,52.25,139084.0,47.3189,47.3552,47.2918,47.3552,139084.0
2022-06-03 14:30:00,52.25,52.25,52.15,52.17,147758.0,47.3552,47.3552,47.2646,47.2827,147758.0
2022-06-03 14:40:00,52.16,52.22,52.15,52.21,202289.0,47.2736,47.328,47.2646,47.3189,202289.0
2022-06-03 14:50:00,52.21,52.24,52.19,52.22,242059.0,47.3189,47.3461,47.3008,47.328,242059.0
2022-06-03 15:00:00,52.22,52.24,52.14,52.16,266543.0,47.328,47.3461,47.2555,47.2736,266543.0
2022-06-03 15:10:00,52.16,52.18,52.11,52.14,280805.0,47.2736,47.2918,47.2283,47.2555,280805.0
2022-06-03 15:20:00,52.14,52.19,52.11,52.19,203315.0,47.2555,47.3008,47.2283,47.3008,203315.0
2022-06-03 15:30:00,52.18,52.22,52.15,52.21,221867.0,47.2918,47.328,47.2646,47.3189,221867.0
2022-06-03 15:40:00,52.2,52.22,52.14,52.2,277517.0,47.3099,47.328,47.2555,47.3099,277517.0
2022-06-03 15:50:00,52.2,52.24,52.14,52.2,809725.0,47.3099,47.3461,47.2555,47.3099,809725.0
2022-06-06 09:30:00,53.09,53.23,53.08,53.12,586728.0,48.1165,48.2434,48.1074,48.1437,586728.0
2022-06-06 09:40:00,53.12,53.15,52.94,52.99,514339.0,48.1437,48.1709,47.9806,48.0259,514339.0
2022-06-06 09:50:00,52.99,53.1,52.96,53.1,212137.0,48.0259,48.1256,47.9987,48.1256,212137.0
2022-06-06 10:00:00,53.11,53.17,53.09,53.1,288940.0,48.1346,48.189,48.1165,48.1256,288940.0
2022-06-06 10:10:00,53.1,53.15,53.03,53.05,304958.0,48.1256,48.1709,48.0621,48.0803,304958.0
2022-06-06 10:20:00,53.05,53.07,53.0,53.04,222189.0,48.0803,48.0984,48.0349,48.0712,222189.0
2022-06-06 10:30:00,53.04,53.07,52.93,52.98,286283.0,48.0712,48.0984,47.9715,48.0168,286283.0
2022-06-06 10:40:00,52.99,53.02,52.91,53.0,646317.0,48.0259,48.0531,47.9534,48.0349,646317.0
2022-06-06 10:50:00,53.01,53.06,52.99,53.03,343787.0,48.044,48.0893,48.0259,48.0621,343787.0
2022-06-06 11:00:00,53.03,53.05,52.9,52.91,379847.0,48.0621,48.0803,47.9443,47.9534,379847.0
2022-06-06 11:10:00,52.9,52.91,52.7,52.7,1249312.0,47.9443,47.9534,47.763,47.763,1249312.0
2022-06-06 11:20:00,52.7,52.76,52.69,52.73,412711.0,47.763,47.8174,47.754,47.7902,412711.0
2022-06-06 11:30:00,52.74,52.77,52.69,52.72,452101.0,47.7993,47.8265,47.754,47.7812,452101.0
2022-06-06 11:40:00,52.72,52.82,52.71,52.73,220428.0,47.7812,47.8718,47.7721,47.7902,220428.0
2022-06-06 11:50:00,52.72,52.76,52.71,52.72,221566.0,47.7812,47.8174,47.7721,47.7812,221566.0
2022-06-06 12:00:00,52.72,52.73,52.54,52.55,253178.0,47.7812,47.7902,47.618,47.6271,253178.0
2022-06-06 12:10:00,52.54,52.56,52.49,52.53,267040.0,47.618,47.6362,47.5727,47.609,267040.0
2022-06-06 12:20:00,52.53,52.56,52.49,52.5,181502.0,47.609,47.6362,47.5727,47.5818,181502.0
2022-06-06 12:30:00,52.49,52.58,52.45,52.57,161641.0,47.5727,47.6543,47.5365,47.6452,161641.0
2022-06-06 12:40:00,52.57,52.63,52.57,52.61,131244.0,47.6452,47.6996,47.6452,47.6815,131244.0
2022-06-06 12:50:00,52.61,52.63,52.57,52.62,97972.0,47.6815,47.6996,47.6452,47.6905,97972.0
2022-06-06 13:00:00,52.61,52.62,52.57,52.59,101898.0,47.6815,47.6905,47.6452,47.6634,101898.0
2022-06-06 13:10:00,52.59,52.6,52.53,52.55,122103.0,47.6634,47.6724,47.609,47.6271,122103.0
2022-06-06 13:20:00,52.54,52.58,52.51,52.58,132358.0,47.618,47.6543,47.5908,47.6543,132358.0
2022-06-06 13:30:00,52.57,52.7,52.57,52.69,178234.0,47.6452,47.763,47.6452,47.754,178234.0
2022-06-06 13:40:00,52.68,52.72,52.67,52.7,188302.0,47.7449,47.7812,47.7359,47.763,188302.0
2022-06-06 13:50:00,52.69,52.73,52.68,52.73,199019.0,47.754,47.7902,47.7449,47.7902,199019.0
2022-06-06 14:00:00,52.73,52.73,52.66,52.68,179442.0,47.7902,47.7902,47.7268,47.7449,179442.0
2022-06-06 14:10:00,52.68,52.69,52.63,52.66,127745.0,47.7449,47.754,47.6996,47.7268,127745.0
2022-06-06 14:20:00,52.66,52.67,52.53,52.55,239699.0,47.7268,47.7359,47.609,47.6271,239699.0
2022-06-06 14:30:00,52.55,52.56,52.49,52.51,117037.0,47.6271,47.6362,47.5727,47.5908,117037.0
2022-06-06 14:40:00,52.51,52.58,52.5,52.54,183850.0,47.5908,47.6543,47.5818,47.618,183850.0
2022-06-06 14:50:00,52.53,52.55,52.43,52.51,277152.0,47.609,47.6271,47.5183,47.5908,277152.0
2022-06-06 15:00:00,52.51,52.53,52.45,52.47,189640.0,47.5908,47.609,47.5365,47.5546,189640.0
2022-06-06 15:10:00,52.48,52.48,52.4,52.41,195414.0,47.5637,47.5637,47.4912,47.5002,195414.0
2022-06-06 15:20:00,52.41,52.44,52.37,52.41,369289.0,47.5002,47.5274,47.464,47.5002,369289.0
2022-06-06 15:30:00,52.4,52.42,52.33,52.37,433611.0,47.4912,47.5093,47.4277,47.464,433611.0
2022-06-06 15:40:00,52.36,52.45,52.35,52.41,515161.0,47.4549,47.5365,47.4458,47.5002,515161.0
2022-06-06 15:50:00,52.42,52.47,52.42,52.46,1009255.0,47.5093,47.5546,47.5093,47.5455,1009255.0
2022-06-07 09:30:00,52.15,52.27,52.07,52.23,511002.0,47.2646,47.3733,47.1921,47.3371,511002.0
2022-06-07 09:40:00,52.24,52.32,52.22,52.3,266779.0,47.3461,47.4186,47.328,47.4005,266779.0
2022-06-07 09:50:00,52.32,52.4,52.24,52.26,287020.0,47.4186,47.4912,47.3461,47.3643,287020.0
2022-06-07 10:00:00,52.27,52.33,52.21,52.23,203222.0,47.3733,47.4277,47.3189,47.3371,203222.0
2022-06-07 10:10:00,52.23,52.26,52.18,52.23,222178.0,47.3371,47.3643,47.2918,47.3371,222178.0
2022-06-07 10:20:00,52.23,52.38,52.21,52.36,225202.0,47.3371,47.473,47.3189,47.4549,225202.0
2022-06-07 10:30:00,52.37,52.48,52.32,52.46,361980.0,47.464,47.5637,47.4186,47.5455,361980.0
2022-06-07 10:40:00,52.46,52.58,52.44,52.57,224715.0,47.5455,47.6543,47.5274,47.6452,224715.0
2022-06-07 10:50:00,52.58,52.6,52.52,52.52,409386.0,47.6543,47.6724,47.5999,47.5999,409386.0
2022-06-07 11:00:00,52.53,52.53,52.43,52.46,279630.0,47.609,47.609,47.5183,47.5455,279630.0
2022-06-07 11:10:00,52.46,52.49,52.4,52.41,270404.0,47.5455,47.5727,47.4912,47.5002,270404.0
2022-06-07 11:20:00,52.41,52.43,52.35,52.37,291184.0,47.5002,47.5183,47.4458,47.464,291184.0
2022-06-07 11:30:00,52.37,52.37,52.31,52.36,183041.0,47.464,47.464,47.4096,47.4549,183041.0
2022-06-07 11:40:00,52.36,52.41,52.33,52.34,165262.0,47.4549,47.5002,47.4277,47.4368,165262.0
2022-06-07 11:50:00,52.34,52.41,52.32,52.4,124143.0,47.4368,47.5002,47.4186,47.4912,124143.0
2022-06-07 12:00:00,52.4,52.43,52.34,52.36,154860.0,47.4912,47.5183,47.4368,47.4549,154860.0
2022-06-07 12:10:00,52.37,52.38,52.29,52.32,138273.0,47.464,47.473,47.3915,47.4186,138273.0
2022-06-07 12:20:00,52.32,52.36,52.3,52.35,95173.0,47.4186,47.4549,47.4005,47.4458,95173.0
2022-06-07 12:30:00,52.34,52.39,52.31,52.38,161678.0,47.4368,47.4821,47.4096,47.473,161678.0
2022-06-07 12:40:00,52.38,52.42,52.38,52.39,90952.0,47.473,47.5093,47.473,47.4821,90952.0
2022-06-07 12:50:00,52.4,52.42,52.35,52.4,221367.0,47.4912,47.5093,47.4458,47.4912,221367.0
2022-06-07 13:00:00,52.41,52.43,52.38,52.43,201498.0,47.5002,47.5183,47.473,47.5183,201498.0
2022-06-07 13:10:00,52.43,52.46,52.41,52.46,173538.0,47.5183,47.5455,47.5002,47.5455,173538.0
2022-06-07 13:20:00,52.46,52.47,52.42,52.44,183584.0,47.5455,47.5546,47.5093,47.5274,183584.0
2022-06-07 13:30:00,52.44,52.45,52.41,52.45,245536.0,47.5274,47.5365,47.5002,47.5365,245536.0
2022-06-07 13:40:00,52.45,52.46,52.41,52.44,155530.0,47.5365,47.5455,47.5002,47.5274,155530.0
2022-06-07 13:50:00,52.44,52.46,52.41,52.43,389015.0,47.5274,47.5455,47.5002,47.5183,389015.0
2022-06-07 14:00:00,52.43,52.5,52.41,52.5,250407.0,47.5183,47.5818,47.5002,47.5818,250407.0
2022-06-07 14:10:00,52.5,52.51,52.48,52.48,215914.0,47.5818,47.5908,47.5637,47.5637,215914.0
2022-06-07 14:20:00,52.48,52.52,52.48,52.51,315241.0,47.5637,47.5999,47.5637,47.5908,315241.0
2022-06-07 14:30:00,52.51,52.56,52.5,52.55,326921.0,47.5908,47.6362,47.5818,47.6271,326921.0
2022-06-07 14:40:00,52.55,52.56,52.47,52.48,216861.0,47.6271,47.6362,47.5546,47.5637,216861.0
2022-06-07 14:50:00,52.48,52.54,52.48,52.54,227957.0,47.5637,47.618,47.5637,47.618,227957.0
2022-06-07 15:00:00,52.54,52.6,52.52,52.6,483792.0,47.618,47.6724,47.5999,47.6724,483792.0
2022-06-07 15:10:00,52.59,52.6,52.56,52.6,253879.0,47.6634,47.6724,47.6362,47.6724,253879.0
2022-06-07 15:20:00,52.59,52.62,52.59,52.61,380136.0,47.6634,47.6905,47.6634,47.6815,380136.0
2022-06-07 15:30:00,52.61,52.66,52.59,52.65,387704.0,47.6815,47.7268,47.6634,47.7177,387704.0
2022-06-07 15:40:00,52.65,52.65,52.61,52.64,618655.0,47.7177,47.7177,47.6815,47.7087,618655.0
2022-06-07 15:50:00,52.64,52.68,52.61,52.64,869485.0,47.7087,47.7449,47.6815,47.7087,869485.0
2022-06-08 09:30:00,52.82,52.86,52.67,52.86,1277243.0,47.8718,47.9081,47.7359,47.9081,1277243.0
2022-06-08 09:40:00,52.86,52.95,52.8,52.92,277701.0,47.9081,47.9896,47.8537,47.9624,277701.0
2022-06-08 09:50:00,52.92,53.02,52.89,52.99,285146.0,47.9624,48.0531,47.9352,48.0259,285146.0
2022-06-08 10:00:00,52.99,53.0,52.88,52.91,179948.0,48.0259,48.0349,47.9262,47.9534,179948.0
2022-06-08 10:10:00,52.91,52.91,52.73,52.79,425962.0,47.9534,47.9534,47.7902,47.8446,425962.0
2022-06-08 10:20:00,52.8,52.86,52.75,52.76,179898.0,47.8537,47.9081,47.8084,47.8174,179898.0
2022-06-08 10:30:00,52.75,52.83,52.75,52.8,237213.0,47.8084,47.8809,47.8084,47.8537,237213.0
2022-06-08 10:40:00,52.8,52.85,52.74,52.81,321426.0,47.8537,47.899,47.7993,47.8627,321426.0
2022-06-08 10:50:00,52.81,52.85,52.78,52.8,134746.0,47.8627,47.899,47.8356,47.8537,134746.0
2022-06-08 11:00:00,52.8,52.83,52.75,52.83,141007.0,47.8537,47.8809,47.8084,47.8809,141007.0
2022-06-08 11:10:00,52.83,52.98,52.82,52.98,166156.0,47.8809,48.0168,47.8718,48.0168,166156.0
2022-06-08 11:20:00,52.97,53.0,52.95,52.97,170817.0,48.0078,48.0349,47.9896,48.0078,170817.0
2022-06-08 11:30:00,52.97,53.03,52.94,53.03,216472.0,48.0078,48.0621,47.9806,48.0621,216472.0
2022-06-08 11:40:00,53.03,53.06,52.97,53.0,146873.0,48.0621,48.0893,48.0078,48.0349,146873.0
2022-06-08 11:50:00,53.0,53.03,52.98,53.0,213336.0,48.0349,48.0621,48.0168,48.0349,213336.0
2022-06-08 12:00:00,53.0,53.05,52.97,52.99,220820.0,48.0349,48.0803,48.0078,48.0259,220820.0
2022-06-08 12:10:00,52.99,52.99,52.92,52.95,174619.0,48.0259,48.0259,47.9624,47.9896,174619.0
2022-06-08 12:20:00,52.96,52.96,52.8,52.86,187441.0,47.9987,47.9987,47.8537,47.9081,187441.0
2022-06-08 12:30:00,52.86,52.86,52.72,52.73,603988.0,47.9081,47.9081,47.7812,47.7902,603988.0
2022-06-08 12:40:00,52.72,52.74,52.63,52.73,593506.0,47.7812,47.7993,47.6996,47.7902,593506.0
2022-06-08 12:50:00,52.72,52.8,52.7,52.8,385117.0,47.7812,47.8537,47.763,47.8537,385117.0
2022-06-08 13:00:00,52.8,52.83,52.74,52.82,319770.0,47.8537,47.8809,47.7993,47.8718,319770.0
2022-06-08 13:10:00,52.82,52.83,52.76,52.8,155504.0,47.8718,47.8809,47.8174,47.8537,155504.0
2022-06-08 13:20:00,52.8,52.81,52.75,52.77,119204.0,47.8537,47.8627,47.8084,47.8265,119204.0
2022-06-08 13:30:00,52.76,52.77,52.67,52.68,67656.0,47.8174,47.8265,47.7359,47.7449,67656.0
2022-06-08 13:40:00,52.68,52.79,52.66,52.77,200367.0,47.7449,47.8446,47.7268,47.8265,200367.0
2022-06-08 13:50:00,52.77,52.81,52.73,52.79,292949.0,47.8265,47.8627,47.7902,47.8446,292949.0
2022-06-08 14:00:00,52.79,52.85,52.78,52.83,273646.0,47.8446,47.899,47.8356,47.8809,273646.0
2022-06-08 14:10:00,52.83,52.87,52.81,52.83,161664.0,47.8809,47.9171,47.8627,47.8809,161664.0
2022-06-08 14:20:00,52.84,52.87,52.75,52.8,120151.0,47.8899,47.9171,47.8084,47.8537,120151.0
2022-06-08 14:30:00,52.81,52.84,52.77,52.8,619955.0,47.8627,47.8899,47.8265,47.8537,619955.0
2022-06-08 14:40:00,52.8,52.89,52.79,52.86,258171.0,47.8537,47.9352,47.8446,47.9081,258171.0
2022-06-08 14:50:00,52.86,52.87,52.79,52.8,521685.0,47.9081,47.9171,47.8446,47.8537,521685.0
2022-06-08 15:00:00,52.81,52.83,52.76,52.8,347402.0,47.8627,47.8809,47.8174,47.8537,347402.0
2022-06-08 15:10:00,52.79,52.86,52.78,52.86,256448.0,47.8446,47.9081,47.8356,47.9081,256448.0
2022-06-08 15:20:00,52.86,52.93,52.85,52.9,318947.0,47.9081,47.9715,47.899,47.9443,318947.0
2022-06-08 15:30:00,52.9,52.94,52.87,52.93,557554.0,47.9443,47.9806,47.9171,47.9715,557554.0
2022-06-08 15:40:00,52.92,52.93,52.83,52.84,356111.0,47.9624,47.9715,47.8809,47.8899,356111.0
2022-06-08 15:50:00,52.84,52.88,52.77,52.8,1180203.0,47.8899,47.9262,47.8265,47.8537,1180203.0
2022-06-09 09:30:00,51.81,51.85,51.6,51.73,936674.0,47.5127,47.5494,47.3201,47.4393,936674.0
2022-06-09 09:40:00,51.72,51.8,51.61,51.74,561830.0,47.4302,47.5035,47.3293,47.4485,561830.0
2022-06-09 09:50:00,51.74,51.89,51.74,51.87,517051.0,47.4485,47.5861,47.4485,47.5677,517051.0
2022-06-09 10:00:00,51.87,51.9,51.73,51.74,431659.0,47.5677,47.5952,47.4393,47.4485,431659.0
2022-06-09 10:10:00,51.74,51.85,51.67,51.78,650742.0,47.4485,47.5494,47.3843,47.4852,650742.0
2022-06-09 10:20:00,51.78,51.82,51.75,51.79,412111.0,47.4852,47.5219,47.4577,47.4944,412111.0
2022-06-09 10:30:00,51.79,51.83,51.7,51.72,850032.0,47.4944,47.531,47.4118,47.4302,850032.0
2022-06-09 10:40:00,51.72,51.73,51.58,51.6,933506.0,47.4302,47.4393,47.3018,47.3201,933506.0
2022-06-09 10:50:00,51.6,51.61,51.47,51.51,751828.0,47.3201,47.3293,47.2009,47.2376,751828.0
2022-06-09 11:00:00,51.51,51.52,51.38,51.43,566744.0,47.2376,47.2467,47.1184,47.1642,566744.0
2022-06-09 11:10:00,51.43,51.49,51.4,51.42,609760.0,47.1642,47.2192,47.1367,47.155,609760.0
2022-06-09 11:20:00,51.42,51.53,51.41,51.44,532259.0,47.155,47.2559,47.1459,47.1734,532259.0
2022-06-09 11:30:00,51.43,51.53,51.42,51.5,297683.0,47.1642,47.2559,47.155,47.2284,297683.0
2022-06-09 11:40:00,51.51,51.57,51.4,51.4,430509.0,47.2376,47.2926,47.1367,47.1367,430509.0
2022-06-09 11:50:00,51.4,51.48,51.35,51.47,415959.0,47.1367,47.2101,47.0908,47.2009,415959.0
2022-06-09 12:00:00,51.48,51.49,51.37,51.39,280386.0,47.2101,47.2192,47.1092,47.1275,280386.0
2022-06-09 12:10:00,51.39,51.39,51.31,51.36,221884.0,47.1275,47.1275,47.0542,47.1,221884.0
2022-06-09 12:20:00,51.36,51.44,51.35,51.43,154866.0,47.1,47.1734,47.0908,47.1642,154866.0
2022-06-09 12:30:00,51.43,51.47,51.4,51.44,196575.0,47.1642,47.2009,47.1367,47.1734,196575.0
2022-06-09 12:40:00,51.44,51.53,51.44,51.49,243293.0,47.1734,47.2559,47.1734,47.2192,243293.0
2022-06-09 12:50:00,51.48,51.56,51.44,51.54,188529.0,47.2101,47.2834,47.1734,47.2651,188529.0
2022-06-09 13:00:00,51.55,51.63,51.52,51.58,358718.0,47.2743,47.3476,47.2467,47.3018,358718.0
2022-06-09 13:10:00,51.58,51.62,51.55,51.57,210742.0,47.3018,47.3385,47.2743,47.2926,210742.0
2022-06-09 13:20:00,51.57,51.57,51.49,51.52,396119.0,47.2926,47.2926,47.2192,47.2467,396119.0
2022-06-09 13:30:00,51.52,51.52,51.44,51.47,447747.0,47.2467,47.2467,47.1734,47.2009,447747.0
2022-06-09 13:40:00,51.47,51.48,51.42,51.47,128420.0,47.2009,47.2101,47.155,47.2009,128420.0
2022-06-09 13:50:00,51.47,51.52,51.45,51.52,127301.0,47.2009,47.2467,47.1826,47.2467,127301.0
2022-06-09 14:00:00,51.51,51.52,51.46,51.49,145791.0,47.2376,47.2467,47.1917,47.2192,145791.0
2022-06-09 14:10:00,51.49,51.51,51.44,51.48,168373.0,47.2192,47.2376,47.1734,47.2101,168373.0
2022-06-09 14:20:00,51.48,51.5,51.39,51.44,154301.0,47.2101,47.2284,47.1275,47.1734,154301.0
2022-06-09 14:30:00,51.43,51.44,51.34,51.35,193610.0,47.1642,47.1734,47.0817,47.0908,193610.0
2022-06-09 14:40:00,51.35,51.38,51.32,51.37,124744.0,47.0908,47.1184,47.0633,47.1092,124744.0
2022-06-09 14:50:00,51.37,51.38,51.3,51.31,162663.0,47.1092,47.1184,47.045,47.0542,162663.0
2022-06-09 15:00:00,51.3,51.31,51.19,51.22,225317.0,47.045,47.0542,46.9441,46.9716,225317.0
2022-06-09 15:10:00,51.22,51.27,51.21,51.26,352910.0,46.9716,47.0175,46.9625,47.0083,352910.0
2022-06-09 15:20:00,51.25,51.28,51.18,51.18,263093.0,46.9991,47.0267,46.9349,46.9349,263093.0
2022-06-09 15:30:00,51.18,51.19,51.15,51.18,317459.0,46.9349,46.9441,46.9074,46.9349,317459.0
2022-06-09 15:40:00,51.17,51.17,51.08,51.11,406442.0,46.9258,46.9258,46.8432,46.8708,406442.0
2022-06-09 15:50:00,51.1,51.13,51.01,51.01,564101.0,46.8616,46.8891,46.779,46.779,564101.0
2022-06-10 09:30:00,50.94,51.01,50.72,50.74,561807.0,46.7149,46.779,46.5131,46.5314,561807.0
2022-06-10 09:40:00,50.73,50.94,50.72,50.8,320244.0,46.5223,46.7149,46.5131,46.5865,320244.0
2022-06-10 09:50:00,50.8,50.82,50.65,50.72,638195.0,46.5865,46.6048,46.4489,46.5131,638195.0
2022-06-10 10:00:00,50.72,50.73,50.51,50.52,391319.0,46.5131,46.5223,46.3205,46.3297,391319.0
2022-06-10 10:10:00,50.51,50.55,50.45,50.48,220643.0,46.3205,46.3572,46.2655,46.293,220643.0
2022-06-10 10:20:00,50.48,50.53,50.4,50.43,287144.0,46.293,46.3389,46.2196,46.2472,287144.0
2022-06-10 10:30:00,50.43,50.6,50.42,50.59,492652.0,46.2472,46.4031,46.238,46.3939,492652.0
2022-06-10 10:40:00,50.56,50.59,50.49,50.55,286844.0,46.3664,46.3939,46.3022,46.3572,286844.0
2022-06-10 10:50:00,50.54,50.64,50.49,50.49,339990.0,46.348,46.4397,46.3022,46.3022,339990.0
2022-06-10 11:00:00,50.5,50.61,50.48,50.57,10274665.0,46.3113,46.4122,46.293,46.3755,10274665.0
2022-06-10 11:10:00,50.57,50.6,50.53,50.59,567861.0,46.3755,46.4031,46.3389,46.3939,567861.0
2022-06-10 11:20:00,50.61,50.63,50.48,50.5,366841.0,46.4122,46.4306,46.293,46.3113,366841.0
2022-06-10 11:30:00,50.5,50.54,50.4,50.4,368646.0,46.3113,46.348,46.2196,46.2196,368646.0
2022-06-10 11:40:00,50.4,50.47,50.39,50.39,513497.0,46.2196,46.2838,46.2105,46.2105,513497.0
2022-06-10 11:50:00,50.39,50.53,50.38,50.52,572444.0,46.2105,46.3389,46.2013,46.3297,572444.0
2022-06-10 12:00:00,50.52,50.61,50.5,50.58,734215.0,46.3297,46.4122,46.3113,46.3847,734215.0
2022-06-10 12:10:00,50.58,50.58,50.47,50.49,547383.0,46.3847,46.3847,46.2838,46.3022,547383.0
2022-06-10 12:20:00,50.5,50.54,50.47,50.51,520176.0,46.3113,46.348,46.2838,46.3205,520176.0
2022-06-10 12:30:00,50.51,50.56,50.49,50.52,383808.0,46.3205,46.3664,46.3022,46.3297,383808.0
2022-06-10 12:40:00,50.53,50.59,50.52,50.53,163943.0,46.3389,46.3939,46.3297,46.3389,163943.0
2022-06-10 12:50:00,50.54,50.54,50.45,50.5,198726.0,46.348,46.348,46.2655,46.3113,198726.0
2022-06-10 13:00:00,50.51,50.53,50.45,50.47,257839.0,46.3205,46.3389,46.2655,46.2838,257839.0
2022-06-10 13:10:00,50.48,50.5,50.42,50.5,276151.0,46.293,46.3113,46.238,46.3113,276151.0
2022-06-10 13:20:00,50.5,50.59,50.48,50.58,219673.0,46.3113,46.3939,46.293,46.3847,219673.0
2022-06-10 13:30:00,50.59,50.6,50.51,50.58,257726.0,46.3939,46.4031,46.3205,46.3847,257726.0
2022-06-10 13:40:00,50.58,50.65,50.57,50.63,170633.0,46.3847,46.4489,46.3755,46.4306,170633.0
2022-06-10 13:50:00,50.64,50.66,50.54,50.57,161713.0,46.4397,46.4581,46.348,46.3755,161713.0
2022-06-10 14:00:00,50.57,50.58,50.52,50.56,321206.0,46.3755,46.3847,46.3297,46.3664,321206.0
2022-06-10 14:10:00,50.57,50.64,50.53,50.63,226413.0,46.3755,46.4397,46.3389,46.4306,226413.0
2022-06-10 14:20:00,50.63,50.67,50.59,50.62,380258.0,46.4306,46.4672,46.3939,46.4214,380258.0
2022-06-10 14:30:00,50.61,50.66,50.61,50.62,261128.0,46.4122,46.4581,46.4122,46.4214,261128.0
2022-06-10 14:40:00,50.61,50.64,50.56,50.64,307850.0,46.4122,46.4397,46.3664,46.4397,307850.0
2022-06-10 14:50:00,50.64,50.67,50.59,50.65,399950.0,46.4397,46.4672,46.3939,46.4489,399950.0
2022-06-10 15:00:00,50.65,50.68,50.55,50.57,954635.0,46.4489,46.4764,46.3572,46.3755,954635.0
2022-06-10 15:10:00,50.57,50.66,50.56,50.64,347891.0,46.3755,46.4581,46.3664,46.4397,347891.0
2022-06-10 15:20:00,50.65,50.72,50.57,50.66,349260.0,46.4489,46.5131,46.3755,46.4581,349260.0
2022-06-10 15:30:00,50.66,50.68,50.59,50.64,413359.0,46.4581,46.4764,46.3939,46.4397,413359.0
2022-06-10 15:40:00,50.64,50.66,50.5,50.52,446832.0,46.4397,46.4581,46.3113,46.3297,446832.0
2022-06-10 15:50:00,50.52,50.58,50.5,50.51,1323701.0,46.3297,46.3847,46.3113,46.3205,1323701.0
2022-06-13 09:30:00,49.18,49.47,49.16,49.16,1128013.0,45.1008,45.3668,45.0825,45.0825,1128013.0
2022-06-13 09:40:00,49.16,49.22,49.04,49.06,672571.0,45.0825,45.1375,44.9724,44.9908,672571.0
2022-06-13 09:50:00,49.05,49.11,48.97,48.98,385261.0,44.9816,45.0366,44.9083,44.9174,385261.0
2022-06-13 10:00:00,48.99,49.08,48.95,48.98,636755.0,44.9266,45.0091,44.8899,44.9174,636755.0
2022-06-13 10:10:00,48.98,49.01,48.77,48.79,413555.0,44.9174,44.9449,44.7248,44.7432,413555.0
2022-06-13 10:20:00,48.79,48.83,48.69,48.77,380256.0,44.7432,44.7799,44.6515,44.7248,380256.0
2022-06-13 10:30:00,48.76,48.82,48.72,48.77,424329.0,44.7157,44.7707,44.679,44.7248,424329.0
2022-06-13 10:40:00,48.76,48.78,48.59,48.62,424034.0,44.7157,44.734,44.5598,44.5873,424034.0
2022-06-13 10:50:00,48.61,48.69,48.57,48.65,1130961.0,44.5781,44.6515,44.5414,44.6148,1130961.0
2022-06-13 11:00:00,48.65,48.66,48.55,48.64,483988.0,44.6148,44.624,44.5231,44.6056,483988.0
2022-06-13 11:10:00,48.64,48.78,48.59,48.78,631131.0,44.6056,44.734,44.5598,44.734,631131.0
2022-06-13 11:20:00,48.77,48.88,48.75,48.8,581028.0,44.7248,44.8257,44.7065,44.7524,581028.0
2022-06-13 11:30:00,48.81,48.91,48.71,48.91,654282.0,44.7615,44.8532,44.6698,44.8532,654282.0
2022-06-13 11:40:00,48.91,48.95,48.83,48.91,394055.0,44.8532,44.8899,44.7799,44.8532,394055.0
2022-06-13 11:50:00,48.92,48.95,48.81,48.89,437854.0,44.8624,44.8899,44.7615,44.8349,437854.0
2022-06-13 12:00:00,48.88,48.96,48.84,48.89,529642.0,44.8257,44.8991,44.789,44.8349,529642.0
2022-06-13 12:10:00,48.87,49.01,48.87,48.97,457364.0,44.8165,44.9449,44.8165,44.9083,457364.0
2022-06-13 12:20:00,48.97,49.01,48.92,48.98,591163.0,44.9083,44.9449,44.8624,44.9174,591163.0
2022-06-13 12:30:00,48.98,49.15,48.95,49.12,473089.0,44.9174,45.0733,44.8899,45.0458,473089.0
2022-06-13 12:40:00,49.12,49.12,48.96,48.97,442870.0,45.0458,45.0458,44.8991,44.9083,442870.0
2022-06-13 12:50:00,48.97,48.99,48.86,48.87,855590.0,44.9083,44.9266,44.8074,44.8165,855590.0
2022-06-13 13:00:00,48.87,48.89,48.82,48.88,357010.0,44.8165,44.8349,44.7707,44.8257,357010.0
2022-06-13 13:10:00,48.88,48.89,48.83,48.88,527693.0,44.8257,44.8349,44.7799,44.8257,527693.0
2022-06-13 13:20:00,48.88,48.89,48.81,48.85,500055.0,44.8257,44.8349,44.7615,44.7982,500055.0
2022-06-13 13:30:00,48.86,48.91,48.82,48.91,525338.0,44.8074,44.8532,44.7707,44.8532,525338.0
2022-06-13 13:40:00,48.91,49.04,48.9,49.04,332262.0,44.8532,44.9724,44.8441,44.9724,332262.0
2022-06-13 13:50:00,49.04,49.07,48.97,49.02,649603.0,44.9724,45.0,44.9083,44.9541,649603.0
2022-06-13 14:00:00,49.03,49.03,48.9,48.91,452383.0,44.9633,44.9633,44.8441,44.8532,452383.0
2022-06-13 14:10:00,48.91,48.93,48.86,48.91,593732.0,44.8532,44.8716,44.8074,44.8532,593732.0
2022-06-13 14:20:00,48.91,48.95,48.89,48.9,454492.0,44.8532,44.8899,44.8349,44.8441,454492.0
2022-06-13 14:30:00,48.9,48.99,48.81,48.98,797616.0,44.8441,44.9266,44.7615,44.9174,797616.0
2022-06-13 14:40:00,48.97,49.01,48.94,48.97,517062.0,44.9083,44.9449,44.8807,44.9083,517062.0
2022-06-13 14:50:00,48.96,48.97,48.84,48.85,493952.0,44.8991,44.9083,44.789,44.7982,493952.0
2022-06-13 15:00:00,48.84,48.91,48.81,48.85,526220.0,44.789,44.8532,44.7615,44.7982,526220.0
2022-06-13 15:10:00,48.85,49.08,48.76,48.83,1904349.0,44.7982,45.0091,44.7157,44.7799,1904349.0
2022-06-13 15:20:00,48.82,48.87,48.67,48.67,601603.0,44.7707,44.8165,44.6331,44.6331,601603.0
2022-06-13 15:30:00,48.67,48.74,48.63,48.66,600816.0,44.6331,44.6973,44.5965,44.624,600816.0
2022-06-13 15:40:00,48.66,48.75,48.65,48.7,556177.0,44.624,44.7065,44.6148,44.6606,556177.0
2022-06-13 15:50:00,48.71,48.79,48.64,48.76,1086071.0,44.6698,44.7432,44.6056,44.7157,1086071.0
2022-06-14 09:30:00,49.22,49.33,49.17,49.22,2963897.0,45.1375,45.2384,45.0917,45.1375,2963897.0
2022-06-14 09:40:00,49.22,49.26,49.08,49.17,880384.0,45.1375,45.1742,45.0091,45.0917,880384.0
2022-06-14 09:50:00,49.17,49.48,49.11,49.46,636762.0,45.0917,45.3759,45.0366,45.3576,636762.0
2022-06-14 10:00:00,49.46,49.51,49.26,49.29,471121.0,45.3576,45.4035,45.1742,45.2017,471121.0
2022-06-14 10:10:00,49.28,49.33,49.2,49.22,517417.0,45.1925,45.2384,45.1192,45.1375,517417.0
2022-06-14 10:20:00,49.22,49.26,49.15,49.19,512915.0,45.1375,45.1742,45.0733,45.11,512915.0
2022-06-14 10:30:00,49.2,49.34,49.15,49.27,481881.0,45.1192,45.2476,45.0733,45.1834,481881.0
2022-06-14 10:40:00,49.27,49.37,49.13,49.36,890043.0,45.1834,45.2751,45.055,45.2659,890043.0
2022-06-14 10:50:00,49.36,49.43,49.26,49.29,479303.0,45.2659,45.3301,45.1742,45.2017,479303.0
2022-06-14 11:00:00,49.28,49.36,49.22,49.23,380825.0,45.1925,45.2659,45.1375,45.1467,380825.0
2022-06-14 11:10:00,49.22,49.27,49.19,49.25,424125.0,45.1375,45.1834,45.11,45.165,424125.0
2022-06-14 11:20:00,49.25,49.41,49.21,49.35,519861.0,45.165,45.3118,45.1283,45.2567,519861.0
2022-06-14 11:30:00,49.35,49.44,49.28,49.36,511670.0,45.2567,45.3393,45.1925,45.2659,511670.0
2022-06-14 11:40:00,49.36,49.44,49.33,49.36,387266.0,45.2659,45.3393,45.2384,45.2659,387266.0
2022-06-14 11:50:00,49.36,49.45,49.3,49.42,647271.0,45.2659,45.3484,45.2109,45.3209,647271.0
2022-06-14 12:00:00,49.41,49.41,49.3,49.34,339137.0,45.3118,45.3118,45.2109,45.2476,339137.0
2022-06-14 12:10:00,49.34,49.4,49.26,49.38,377782.0,45.2476,45.3026,45.1742,45.2842,377782.0
2022-06-14 12:20:00,49.39,49.41,49.31,49.32,182069.0,45.2934,45.3118,45.2201,45.2292,182069.0
2022-06-14 12:30:00,49.32,49.33,49.2,49.23,236175.0,45.2292,45.2384,45.1192,45.1467,236175.0
2022-06-14 12:40:00,49.23,49.28,49.2,49.28,729540.0,45.1467,45.1925,45.1192,45.1925,729540.0
2022-06-14 12:50:00,49.27,49.33,49.23,49.32,175237.0,45.1834,45.2384,45.1467,45.2292,175237.0
2022-06-14 13:00:00,49.32,49.43,49.29,49.41,248237.0,45.2292,45.3301,45.2017,45.3118,248237.0
2022-06-14 13:10:00,49.41,49.54,49.39,49.52,402631.0,45.3118,45.431,45.2934,45.4126,402631.0
2022-06-14 13:20:00,49.52,49.57,49.43,49.43,263986.0,45.4126,45.4585,45.3301,45.3301,263986.0
2022-06-14 13:30:00,49.43,49.44,49.34,49.34,125963.0,45.3301,45.3393,45.2476,45.2476,125963.0
2022-06-14 13:40:00,49.33,49.34,49.25,49.29,336627.0,45.2384,45.2476,45.165,45.2017,336627.0
2022-06-14 13:50:00,49.29,49.35,49.28,49.3,464127.0,45.2017,45.2567,45.1925,45.2109,464127.0
2022-06-14 14:00:00,49.29,49.41,49.29,49.39,335303.0,45.2017,45.3118,45.2017,45.2934,335303.0
2022-06-14 14:10:00,49.39,49.39,49.31,49.38,474745.0,45.2934,45.2934,45.2201,45.2842,474745.0
2022-06-14 14:20:00,49.38,49.41,49.34,49.37,274387.0,45.2842,45.3118,45.2476,45.2751,274387.0
2022-06-14 14:30:00,49.36,49.42,49.31,49.39,368278.0,45.2659,45.3209,45.2201,45.2934,368278.0
2022-06-14 14:40:00,49.39,49.39,49.26,49.27,244199.0,45.2934,45.2934,45.1742,45.1834,244199.0
2022-06-14 14:50:00,49.27,49.29,49.23,49.24,258122.0,45.1834,45.2017,45.1467,45.1559,258122.0
2022-06-14 15:00:00,49.24,49.26,49.16,49.17,418798.0,45.1559,45.1742,45.0825,45.0917,418798.0
2022-06-14 15:10:00,49.16,49.2,49.06,49.08,265536.0,45.0825,45.1192,44.9908,45.0091,265536.0
2022-06-14 15:20:00,49.09,49.26,49.09,49.23,448714.0,45.0183,45.1742,45.0183,45.1467,448714.0
2022-06-14 15:30:00,49.24,49.43,49.23,49.39,899911.0,45.1559,45.3301,45.1467,45.2934,899911.0
2022-06-14 15:40:00,49.39,49.44,49.32,49.42,950324.0,45.2934,45.3393,45.2292,45.3209,950324.0
2022-06-14 15:50:00,49.42,49.43,49.32,49.4,1849230.0,45.3209,45.3301,45.2292,45.3026,1849230.0
2022-06-15 09:30:00,49.52,49.58,49.37,49.55,1660126.0,45.4126,45.4677,45.2751,45.4401,1660126.0
2022-06-15 09:40:00,49.56,49.68,49.51,49.56,314560.0,45.4493,45.5594,45.4035,45.4493,314560.0
2022-06-15 09:50:00,49.56,49.65,49.55,49.59,302940.0,45.4493,45.5318,45.4401,45.4768,302940.0
2022-06-15 10:00:00,49.58,49.72,49.56,49.66,451738.0,45.4677,45.596,45.4493,45.541,451738.0
2022-06-15 10:10:00,49.66,49.74,49.63,49.65,795869.0,45.541,45.6144,45.5135,45.5318,795869.0
2022-06-15 10:20:00,49.65,49.65,49.57,49.62,359826.0,45.5318,45.5318,45.4585,45.5043,359826.0
2022-06-15 10:30:00,49.63,49.64,49.56,49.57,513883.0,45.5135,45.5227,45.4493,45.4585,513883.0
2022-06-15 10:40:00,49.56,49.62,49.56,49.6,389031.0,45.4493,45.5043,45.4493,45.486,389031.0
2022-06-15 10:50:00,49.6,49.63,49.52,49.62,382344.0,45.486,45.5135,45.4126,45.5043,382344.0
2022-06-15 11:00:00,49.62,49.65,49.59,49.61,237802.0,45.5043,45.5318,45.4768,45.4952,237802.0
2022-06-15 11:10:00,49.61,49.63,49.58,49.61,172111.0,45.4952,45.5135,45.4677,45.4952,172111.0
2022-06-15 11:20:00,49.61,49.65,49.57,49.62,216626.0,45.4952,45.5318,45.4585,45.5043,216626.0
2022-06-15 11:30:00,49.62,49.66,49.58,49.64,268644.0,45.5043,45.541,45.4677,45.5227,268644.0
2022-06-15 11:40:00,49.63,49.66,49.62,49.64,227519.0,45.5135,45.541,45.5043,45.5227,227519.0
2022-06-15 11:50:00,49.63,49.66,49.61,49.65,176691.0,45.5135,45.541,45.4952,45.5318,176691.0
2022-06-15 12:00:00,49.65,49.7,49.64,49.65,164783.0,45.5318,45.5777,45.5227,45.5318,164783.0
2022-06-15 12:10:00,49.66,49.74,49.65,49.7,467371.0,45.541,45.6144,45.5318,45.5777,467371.0
2022-06-15 12:20:00,49.7,49.73,49.69,49.72,179864.0,45.5777,45.6052,45.5685,45.596,179864.0
2022-06-15 12:30:00,49.72,49.74,49.65,49.66,203132.0,45.596,45.6144,45.5318,45.541,203132.0
2022-06-15 12:40:00,49.66,49.68,49.61,49.64,181532.0,45.541,45.5594,45.4952,45.5227,181532.0
2022-06-15 12:50:00,49.64,49.64,49.5,49.51,821089.0,45.5227,45.5227,45.3943,45.4035,821089.0
2022-06-15 13:00:00,49.51,49.56,49.5,49.54,508042.0,45.4035,45.4493,45.3943,45.431,508042.0
2022-06-15 13:10:00,49.55,49.63,49.53,49.61,217975.0,45.4401,45.5135,45.4218,45.4952,217975.0
2022-06-15 13:20:00,49.62,49.64,49.58,49.62,244931.0,45.5043,45.5227,45.4677,45.5043,244931.0
2022-06-15 13:30:00,49.63,49.66,49.61,49.66,1154522.0,45.5135,45.541,45.4952,45.541,1154522.0
2022-06-15 13:40:00,49.66,49.67,49.6,49.6,187583.0,45.541,45.5502,45.486,45.486,187583.0
2022-06-15 13:50:00,49.6,49.8,49.56,49.7,481422.0,45.486,45.6694,45.4493,45.5777,481422.0
2022-06-15 14:00:00,49.68,49.94,49.32,49.49,453398.0,45.5594,45.7978,45.2292,45.3851,453398.0
2022-06-15 14:10:00,49.48,49.68,49.35,49.6,522126.0,45.3759,45.5594,45.2567,45.486,522126.0
2022-06-15 14:20:00,49.61,49.71,49.44,49.46,328622.0,45.4952,45.5869,45.3393,45.3576,328622.0
2022-06-15 14:30:00,49.46,49.89,49.25,49.73,1487485.0,45.3576,45.7519,45.165,45.6052,1487485.0
2022-06-15 14:40:00,49.76,50.21,49.7,50.01,566500.0,45.6327,46.0454,45.5777,45.862,566500.0
2022-06-15 14:50:00,50.01,50.1,49.78,49.86,414587.0,45.862,45.9445,45.6511,45.7244,414587.0
2022-06-15 15:00:00,49.86,50.06,49.84,50.05,505604.0,45.7244,45.9078,45.7061,45.8987,505604.0
2022-06-15 15:10:00,50.05,50.1,49.89,49.98,729588.0,45.8987,45.9445,45.7519,45.8345,729588.0
2022-06-15 15:20:00,49.99,50.27,49.99,50.27,642303.0,45.8436,46.1004,45.8436,46.1004,642303.0
2022-06-15 15:30:00,50.26,50.34,50.13,50.16,753144.0,46.0913,46.1646,45.972,45.9995,753144.0
2022-06-15 15:40:00,50.15,50.15,49.99,50.12,616019.0,45.9904,45.9904,45.8436,45.9629,616019.0
2022-06-15 15:50:00,50.12,50.12,49.97,50.03,1148454.0,45.9629,45.9629,45.8253,45.8803,1148454.0
2022-06-16 09:30:00,48.55,48.69,48.49,48.6,675403.0,44.5231,44.6515,44.4681,44.5689,675403.0
2022-06-16 09:40:00,48.59,48.67,48.52,48.62,398674.0,44.5598,44.6331,44.4956,44.5873,398674.0
2022-06-16 09:50:00,48.61,48.62,48.42,48.43,329406.0,44.5781,44.5873,44.4039,44.413,329406.0
2022-06-16 10:00:00,48.43,48.43,48.3,48.37,429536.0,44.413,44.413,44.2938,44.358,429536.0
2022-06-16 10:10:00,48.37,48.41,48.29,48.33,337847.0,44.358,44.3947,44.2847,44.3213,337847.0
2022-06-16 10:20:00,48.32,48.46,48.3,48.44,355422.0,44.3122,44.4406,44.2938,44.4222,355422.0
2022-06-16 10:30:00,48.43,48.47,48.34,48.34,406837.0,44.413,44.4497,44.3305,44.3305,406837.0
2022-06-16 10:40:00,48.34,48.35,48.19,48.2,338094.0,44.3305,44.3397,44.1929,44.2021,338094.0
2022-06-16 10:50:00,48.19,48.3,48.17,48.23,491624.0,44.1929,44.2938,44.1746,44.2296,491624.0
2022-06-16 11:00:00,48.23,48.33,48.23,48.3,1972789.0,44.2296,44.3213,44.2296,44.2938,1972789.0
2022-06-16 11:10:00,48.29,48.44,48.29,48.38,567645.0,44.2847,44.4222,44.2847,44.3672,567645.0
2022-06-16 11:20:00,48.38,48.5,48.34,48.45,296603.0,44.3672,44.4772,44.3305,44.4314,296603.0
2022-06-16 11:30:00,48.45,48.46,48.34,48.43,527101.0,44.4314,44.4406,44.3305,44.413,527101.0
2022-06-16 11:40:00,48.43,48.45,48.32,48.37,323768.0,44.413,44.4314,44.3122,44.358,323768.0
2022-06-16 11:50:00,48.37,48.51,48.35,48.51,582337.0,44.358,44.4864,44.3397,44.4864,582337.0
2022-06-16 12:00:00,48.5,48.52,48.38,48.4,663971.0,44.4772,44.4956,44.3672,44.3855,663971.0
2022-06-16 12:10:00,48.4,48.48,48.39,48.44,1071938.0,44.3855,44.4589,44.3764,44.4222,1071938.0
2022-06-16 12:20:00,48.44,48.58,48.41,48.57,460489.0,44.4222,44.5506,44.3947,44.5414,460489.0
2022-06-16 12:30:00,48.57,48.59,48.49,48.55,371954.0,44.5414,44.5598,44.4681,44.5231,371954.0
2022-06-16 12:40:00,48.55,48.71,48.54,48.68,417759.0,44.5231,44.6698,44.5139,44.6423,417759.0
2022-06-16 12:50:00,48.68,48.71,48.59,48.64,453117.0,44.6423,44.6698,44.5598,44.6056,453117.0
2022-06-16 13:00:00,48.64,48.71,48.59,48.68,549162.0,44.6056,44.6698,44.5598,44.6423,549162.0
2022-06-16 13:10:00,48.69,48.69,48.62,48.63,439125.0,44.6515,44.6515,44.5873,44.5965,439125.0
2022-06-16 13:20:00,48.63,48.72,48.56,48.68,913562.0,44.5965,44.679,44.5323,44.6423,913562.0
2022-06-16 13:30:00,48.68,48.72,48.61,48.68,643993.0,44.6423,44.679,44.5781,44.6423,643993.0
2022-06-16 13:40:00,48.68,48.68,48.62,48.65,520553.0,44.6423,44.6423,44.5873,44.6148,520553.0
2022-06-16 13:50:00,48.65,48.66,48.51,48.52,496877.0,44.6148,44.624,44.4864,44.4956,496877.0
2022-06-16 14:00:00,48.51,48.54,48.44,48.44,416368.0,44.4864,44.5139,44.4222,44.4222,416368.0
2022-06-16 14:10:00,48.44,48.47,48.42,48.44,368945.0,44.4222,44.4497,44.4039,44.4222,368945.0
2022-06-16 14:20:00,48.44,48.45,48.33,48.34,477776.0,44.4222,44.4314,44.3213,44.3305,477776.0
2022-06-16 14:30:00,48.34,48.39,48.32,48.35,309642.0,44.3305,44.3764,44.3122,44.3397,309642.0
2022-06-16 14:40:00,48.35,48.41,48.28,48.28,295177.0,44.3397,44.3947,44.2755,44.2755,295177.0
2022-06-16 14:50:00,48.29,48.31,48.25,48.3,298591.0,44.2847,44.303,44.248,44.2938,298591.0
2022-06-16 15:00:00,48.3,48.49,48.29,48.49,521546.0,44.2938,44.4681,44.2847,44.4681,521546.0
2022-06-16 15:10:00,48.49,48.54,48.41,48.48,587087.0,44.4681,44.5139,44.3947,44.4589,587087.0
2022-06-16 15:20:00,48.48,48.54,48.45,48.51,568795.0,44.4589,44.5139,44.4314,44.4864,568795.0
2022-06-16 15:30:00,48.5,48.53,48.41,48.43,599771.0,44.4772,44.5047,44.3947,44.413,599771.0
2022-06-16 15:40:00,48.44,48.51,48.36,48.37,672306.0,44.4222,44.4864,44.3488,44.358,672306.0
2022-06-16 15:50:00,48.37,48.5,48.36,48.5,1854788.0,44.358,44.4772,44.3488,44.4772,1854788.0
2022-06-17 09:30:00,48.97,49.08,48.89,48.91,925121.0,44.9083,45.0091,44.8349,44.8532,925121.0
2022-06-17 09:40:00,48.92,49.07,48.92,48.98,275976.0,44.8624,45.0,44.8624,44.9174,275976.0
2022-06-17 09:50:00,48.98,49.08,48.94,48.97,638172.0,44.9174,45.0091,44.8807,44.9083,638172.0
2022-06-17 10:00:00,48.98,48.99,48.72,48.72,289125.0,44.9174,44.9266,44.679,44.679,289125.0
2022-06-17 10:10:00,48.73,48.75,48.52,48.55,472936.0,44.6882,44.7065,44.4956,44.5231,472936.0
2022-06-17 10:20:00,48.55,48.63,48.47,48.59,337294.0,44.5231,44.5965,44.4497,44.5598,337294.0
2022-06-17 10:30:00,48.59,48.6,48.42,48.53,908267.0,44.5598,44.5689,44.4039,44.5047,908267.0
2022-06-17 10:40:00,48.53,48.54,48.39,48.44,382404.0,44.5047,44.5139,44.3764,44.4222,382404.0
2022-06-17 10:50:00,48.44,48.48,48.38,48.46,708334.0,44.4222,44.4589,44.3672,44.4406,708334.0
2022-06-17 11:00:00,48.45,48.67,48.37,48.67,464068.0,44.4314,44.6331,44.358,44.6331,464068.0
2022-06-17 11:10:00,48.68,48.74,48.58,48.72,256364.0,44.6423,44.6973,44.5506,44.679,256364.0
2022-06-17 11:20:00,48.72,48.73,48.6,48.68,250166.0,44.679,44.6882,44.5689,44.6423,250166.0
2022-06-17 11:30:00,48.69,48.76,48.63,48.69,147951.0,44.6515,44.7157,44.5965,44.6515,147951.0
2022-06-17 11:40:00,48.68,48.74,48.6,48.68,295457.0,44.6423,44.6973,44.5689,44.6423,295457.0
2022-06-17 11:50:00,48.68,48.69,48.59,48.64,264937.0,44.6423,44.6515,44.5598,44.6056,264937.0
2022-06-17 12:00:00,48.64,48.66,48.56,48.62,482211.0,44.6056,44.624,44.5323,44.5873,482211.0
2022-06-17 12:10:00,48.62,48.74,48.6,48.66,242415.0,44.5873,44.6973,44.5689,44.624,242415.0
2022-06-17 12:20:00,48.66,48.72,48.64,48.7,263124.0,44.624,44.679,44.6056,44.6606,263124.0
2022-06-17 12:30:00,48.69,48.72,48.63,48.72,199110.0,44.6515,44.679,44.5965,44.679,199110.0
2022-06-17 12:40:00,48.72,48.75,48.66,48.74,336007.0,44.679,44.7065,44.624,44.6973,336007.0
2022-06-17 12:50:00,48.75,48.75,48.67,48.72,307718.0,44.7065,44.7065,44.6331,44.679,307718.0
2022-06-17 13:00:00,48.72,48.9,48.7,48.9,1166372.0,44.679,44.8441,44.6606,44.8441,1166372.0
2022-06-17 13:10:00,48.89,48.92,48.82,48.85,257637.0,44.8349,44.8624,44.7707,44.7982,257637.0
2022-06-17 13:20:00,48.84,48.85,48.75,48.77,221066.0,44.789,44.7982,44.7065,44.7248,221066.0
2022-06-17 13:30:00,48.78,48.8,48.74,48.77,213503.0,44.734,44.7524,44.6973,44.7248,213503.0
2022-06-17 13:40:00,48.76,48.82,48.68,48.73,249710.0,44.7157,44.7707,44.6423,44.6882,249710.0
2022-06-17 13:50:00,48.73,48.78,48.71,48.73,280206.0,44.6882,44.734,44.6698,44.6882,280206.0
2022-06-17 14:00:00,48.74,48.81,48.73,48.79,313726.0,44.6973,44.7615,44.6882,44.7432,313726.0
2022-06-17 14:10:00,48.79,48.84,48.75,48.81,148865.0,44.7432,44.789,44.7065,44.7615,148865.0
2022-06-17 14:20:00,48.8,48.84,48.78,48.78,281143.0,44.7524,44.789,44.734,44.734,281143.0
2022-06-17 14:30:00,48.79,48.83,48.73,48.82,121514.0,44.7432,44.7799,44.6882,44.7707,121514.0
2022-06-17 14:40:00,48.83,48.87,48.77,48.78,230662.0,44.7799,44.8165,44.7248,44.734,230662.0
2022-06-17 14:50:00,48.77,48.77,48.72,48.74,183656.0,44.7248,44.7248,44.679,44.6973,183656.0
2022-06-17 15:00:00,48.75,48.78,48.68,48.68,499592.0,44.7065,44.734,44.6423,44.6423,499592.0
2022-06-17 15:10:00,48.68,48.69,48.57,48.66,440261.0,44.6423,44.6515,44.5414,44.624,440261.0
2022-06-17 15:20:00,48.68,48.83,48.67,48.79,483620.0,44.6423,44.7799,44.6331,44.7432,483620.0
2022-06-17 15:30:00,48.8,48.8,48.7,48.76,693521.0,44.7524,44.7524,44.6606,44.7157,693521.0
2022-06-17 15:40:00,48.76,48.76,48.66,48.7,718568.0,44.7157,44.7157,44.624,44.6606,718568.0
2022-06-17 15:50:00,48.7,48.74,48.66,48.7,933508.0,44.6606,44.6973,44.624,44.6606,933508.0
2022-06-21 09:30:00,49.28,49.38,49.22,49.29,817172.0,45.1925,45.2842,45.1375,45.2017,817172.0
2022-06-21 09:40:00,49.28,49.34,49.2,49.27,279052.0,45.1925,45.2476,45.1192,45.1834,279052.0
2022-06-21 09:50:00,49.27,49.49,49.24,49.48,339365.0,45.1834,45.3851,45.1559,45.3759,339365.0
2022-06-21 10:00:00,49.48,49.49,49.37,49.39,311319.0,45.3759,45.3851,45.2751,45.2934,311319.0
2022-06-21 10:10:00,49.38,49.48,49.36,49.47,247421.0,45.2842,45.3759,45.2659,45.3668,247421.0
2022-06-21 10:20:00,49.48,49.51,49.39,49.41,266940.0,45.3759,45.4035,45.2934,45.3118,266940.0
2022-06-21 10:30:00,49.42,49.49,49.39,49.48,290809.0,45.3209,45.3851,45.2934,45.3759,290809.0
2022-06-21 10:40:00,49.48,49.53,49.46,49.5,120665.0,45.3759,45.4218,45.3576,45.3943,120665.0
2022-06-21 10:50:00,49.51,49.56,49.51,49.54,215325.0,45.4035,45.4493,45.4035,45.431,215325.0
2022-06-21 11:00:00,49.54,49.56,49.5,49.52,521395.0,45.431,45.4493,45.3943,45.4126,521395.0
2022-06-21 11:10:00,49.53,49.53,49.47,49.5,225515.0,45.4218,45.4218,45.3668,45.3943,225515.0
2022-06-21 11:20:00,49.51,49.52,49.45,49.51,194378.0,45.4035,45.4126,45.3484,45.4035,194378.0
2022-06-21 11:30:00,49.5,49.51,49.41,49.41,189276.0,45.3943,45.4035,45.3118,45.3118,189276.0
2022-06-21 11:40:00,49.41,49.46,49.39,49.43,231481.0,45.3118,45.3576,45.2934,45.3301,231481.0
2022-06-21 11:50:00,49.43,49.45,49.36,49.36,257360.0,45.3301,45.3484,45.2659,45.2659,257360.0
2022-06-21 12:00:00,49.36,49.42,49.36,49.36,117963.0,45.2659,45.3209,45.2659,45.2659,117963.0
2022-06-21 12:10:00,49.37,49.4,49.33,49.39,120097.0,45.2751,45.3026,45.2384,45.2934,120097.0
2022-06-21 12:20:00,49.39,49.41,49.37,49.4,217127.0,45.2934,45.3118,45.2751,45.3026,217127.0
2022-06-21 12:30:00,49.4,49.43,49.36,49.41,175520.0,45.3026,45.3301,45.2659,45.3118,175520.0
2022-06-21 12:40:00,49.42,49.43,49.39,49.42,204851.0,45.3209,45.3301,45.2934,45.3209,204851.0
2022-06-21 12:50:00,49.41,49.46,49.4,49.45,353934.0,45.3118,45.3576,45.3026,45.3484,353934.0
2022-06-21 13:00:00,49.45,49.45,49.39,49.41,1264307.0,45.3484,45.3484,45.2934,45.3118,1264307.0
2022-06-21 13:10:00,49.41,49.46,49.39,49.42,186927.0,45.3118,45.3576,45.2934,45.3209,186927.0
2022-06-21 13:20:00,49.42,49.43,49.34,49.34,374799.0,45.3209,45.3301,45.2476,45.2476,374799.0
2022-06-21 13:30:00,49.35,49.4,49.35,49.35,266502.0,45.2567,45.3026,45.2567,45.2567,266502.0
2022-06-21 13:40:00,49.35,49.4,49.33,49.4,266665.0,45.2567,45.3026,45.2384,45.3026,266665.0
2022-06-21 13:50:00,49.4,49.4,49.34,49.36,243180.0,45.3026,45.3026,45.2476,45.2659,243180.0
2022-06-21 14:00:00,49.35,49.36,49.32,49.34,212941.0,45.2567,45.2659,45.2292,45.2476,212941.0
2022-06-21 14:10:00,49.34,49.37,49.31,49.34,296447.0,45.2476,45.2751,45.2201,45.2476,296447.0
2022-06-21 14:20:00,49.34,49.39,49.34,49.36,355642.0,45.2476,45.2934,45.2476,45.2659,355642.0
2022-06-21 14:30:00,49.36,49.4,49.34,49.36,446170.0,45.2659,45.3026,45.2476,45.2659,446170.0
2022-06-21 14:40:00,49.35,49.41,49.33,49.34,402427.0,45.2567,45.3118,45.2384,45.2476,402427.0
2022-06-21 14:50:00,49.34,49.41,49.33,49.39,641479.0,45.2476,45.3118,45.2384,45.2934,641479.0
2022-06-21 15:00:00,49.4,49.43,49.38,49.43,492201.0,45.3026,45.3301,45.2842,45.3301,492201.0
2022-06-21 15:10:00,49.43,49.48,49.42,49.46,497950.0,45.3301,45.3759,45.3209,45.3576,497950.0
2022-06-21 15:20:00,49.46,49.47,49.41,49.45,323368.0,45.3576,45.3668,45.3118,45.3484,323368.0
2022-06-21 15:30:00,49.45,49.46,49.37,49.39,589963.0,45.3484,45.3576,45.2751,45.2934,589963.0
2022-06-21 15:40:00,49.4,49.4,49.37,49.39,701553.0,45.3026,45.3026,45.2751,45.2934,701553.0
2022-06-21 15:50:00,49.39,49.43,49.33,49.35,2141631.0,45.2934,45.3301,45.2384,45.2567,2141631.0
2022-06-22 09:30:00,48.34,48.47,48.23,48.39,755634.0,44.3305,44.4497,44.2296,44.3764,755634.0
2022-06-22 09:40:00,48.4,48.45,48.33,48.36,694800.0,44.3855,44.4314,44.3213,44.3488,694800.0
2022-06-22 09:50:00,48.36,48.5,48.28,48.43,456123.0,44.3488,44.4772,44.2755,44.413,456123.0
2022-06-22 10:00:00,48.43,48.47,48.34,48.46,461884.0,44.413,44.4497,44.3305,44.4406,461884.0
2022-06-22 10:10:00,48.46,48.57,48.42,48.55,404705.0,44.4406,44.5414,44.4039,44.5231,404705.0
2022-06-22 10:20:00,48.54,48.69,48.53,48.66,288943.0,44.5139,44.6515,44.5047,44.624,288943.0
2022-06-22 10:30:00,48.67,48.77,48.65,48.76,235012.0,44.6331,44.7248,44.6148,44.7157,235012.0
2022-06-22 10:40:00,48.76,48.76,48.65,48.69,314027.0,44.7157,44.7157,44.6148,44.6515,314027.0
2022-06-22 10:50:00,48.69,48.75,48.69,48.73,201544.0,44.6515,44.7065,44.6515,44.6882,201544.0
2022-06-22 11:00:00,48.73,48.74,48.6,48.63,199623.0,44.6882,44.6973,44.5689,44.5965,199623.0
2022-06-22 11:10:00,48.63,48.66,48.58,48.64,198013.0,44.5965,44.624,44.5506,44.6056,198013.0
2022-06-22 11:20:00,48.64,48.67,48.58,48.65,133393.0,44.6056,44.6331,44.5506,44.6148,133393.0
2022-06-22 11:30:00,48.65,48.72,48.64,48.68,317624.0,44.6148,44.679,44.6056,44.6423,317624.0
2022-06-22 11:40:00,48.69,48.69,48.5,48.54,368555.0,44.6515,44.6515,44.4772,44.5139,368555.0
2022-06-22 11:50:00,48.54,48.55,48.43,48.43,236928.0,44.5139,44.5231,44.413,44.413,236928.0
2022-06-22 12:00:00,48.44,48.53,48.4,48.41,355059.0,44.4222,44.5047,44.3855,44.3947,355059.0
2022-06-22 12:10:00,48.42,48.5,48.4,48.49,215806.0,44.4039,44.4772,44.3855,44.4681,215806.0
2022-06-22 12:20:00,48.48,48.53,48.47,48.51,101526.0,44.4589,44.5047,44.4497,44.4864,101526.0
2022-06-22 12:30:00,48.5,48.58,48.49,48.55,98754.0,44.4772,44.5506,44.4681,44.5231,98754.0
2022-06-22 12:40:00,48.55,48.59,48.54,48.55,110194.0,44.5231,44.5598,44.5139,44.5231,110194.0
2022-06-22 12:50:00,48.56,48.59,48.53,48.58,91371.0,44.5323,44.5598,44.5047,44.5506,91371.0
2022-06-22 13:00:00,48.59,48.6,48.51,48.55,193260.0,44.5598,44.5689,44.4864,44.5231,193260.0
2022-06-22 13:10:00,48.56,48.65,48.55,48.64,185411.0,44.5323,44.6148,44.5231,44.6056,185411.0
2022-06-22 13:20:00,48.65,48.7,48.63,48.68,115089.0,44.6148,44.6606,44.5965,44.6423,115089.0
2022-06-22 13:30:00,48.68,48.68,48.62,48.68,86685.0,44.6423,44.6423,44.5873,44.6423,86685.0
2022-06-22 13:40:00,48.67,48.71,48.65,48.71,229969.0,44.6331,44.6698,44.6148,44.6698,229969.0
2022-06-22 13:50:00,48.7,48.71,48.64,48.69,131976.0,44.6606,44.6698,44.6056,44.6515,131976.0
2022-06-22 14:00:00,48.68,48.78,48.67,48.78,528660.0,44.6423,44.734,44.6331,44.734,528660.0
2022-06-22 14:10:00,48.77,48.79,48.73,48.77,271325.0,44.7248,44.7432,44.6882,44.7248,271325.0
2022-06-22 14:20:00,48.76,48.77,48.65,48.66,418766.0,44.7157,44.7248,44.6148,44.624,418766.0
2022-06-22 14:30:00,48.66,48.68,48.63,48.65,225688.0,44.624,44.6423,44.5965,44.6148,225688.0
2022-06-22 14:40:00,48.64,48.66,48.58,48.59,202675.0,44.6056,44.624,44.5506,44.5598,202675.0
2022-06-22 14:50:00,48.58,48.63,48.56,48.62,306041.0,44.5506,44.5965,44.5323,44.5873,306041.0
2022-06-22 15:00:00,48.62,48.63,48.56,48.59,349348.0,44.5873,44.5965,44.5323,44.5598,349348.0
2022-06-22 15:10:00,48.59,48.62,48.56,48.58,838748.0,44.5598,44.5873,44.5323,44.5506,838748.0
2022-06-22 15:20:00,48.58,48.61,48.5,48.52,474939.0,44.5506,44.5781,44.4772,44.4956,474939.0
2022-06-22 15:30:00,48.51,48.55,48.45,48.48,412535.0,44.4864,44.5231,44.4314,44.4589,412535.0
2022-06-22 15:40:00,48.47,48.5,48.43,48.48,431744.0,44.4497,44.4772,44.413,44.4589,431744.0
2022-06-22 15:50:00,48.47,48.55,48.44,48.44,683750.0,44.4497,44.5231,44.4222,44.4222,683750.0
2022-06-23 09:30:00,48.55,48.65,48.43,48.44,961491.0,44.5231,44.6148,44.413,44.4222,961491.0
2022-06-23 09:40:00,48.45,48.75,48.44,48.7,438902.0,44.4314,44.7065,44.4222,44.6606,438902.0
2022-06-23 09:50:00,48.69,48.8,48.57,48.78,507943.0,44.6515,44.7524,44.5414,44.734,507943.0
2022-06-23 10:00:00,48.77,48.83,48.63,48.65,190705.0,44.7248,44.7799,44.5965,44.6148,190705.0
2022-06-23 10:10:00,48.66,48.7,48.56,48.59,324148.0,44.624,44.6606,44.5323,44.5598,324148.0
2022-06-23 10:20:00,48.6,48.7,48.59,48.62,148012.0,44.5689,44.6606,44.5598,44.5873,148012.0
2022-06-23 10:30:00,48.63,48.69,48.56,48.67,308761.0,44.5965,44.6515,44.5323,44.6331,308761.0
2022-06-23 10:40:00,48.67,48.76,48.67,48.72,283853.0,44.6331,44.7157,44.6331,44.679,283853.0
2022-06-23 10:50:00,48.72,48.8,48.7,48.78,144467.0,44.679,44.7524,44.6606,44.734,144467.0
2022-06-23 11:00:00,48.79,48.79,48.65,48.71,146939.0,44.7432,44.7432,44.6148,44.6698,146939.0
2022-06-23 11:10:00,48.72,48.77,48.68,48.71,330305.0,44.679,44.7248,44.6423,44.6698,330305.0
2022-06-23 11:20:00,48.71,48.74,48.61,48.63,253625.0,44.6698,44.6973,44.5781,44.5965,253625.0
2022-06-23 11:30:00,48.63,48.65,48.49,48.49,215648.0,44.5965,44.6148,44.4681,44.4681,215648.0
2022-06-23 11:40:00,48.49,48.55,48.48,48.54,146239.0,44.4681,44.5231,44.4589,44.5139,146239.0
2022-06-23 11:50:00,48.54,48.55,48.42,48.44,152009.0,44.5139,44.5231,44.4039,44.4222,152009.0
2022-06-23 12:00:00,48.44,48.44,48.31,48.36,285513.0,44.4222,44.4222,44.303,44.3488,285513.0
2022-06-23 12:10:00,48.36,48.43,48.33,48.41,262958.0,44.3488,44.413,44.3213,44.3947,262958.0
2022-06-23 12:20:00,48.41,48.45,48.37,48.4,353019.0,44.3947,44.4314,44.358,44.3855,353019.0
2022-06-23 12:30:00,48.4,48.42,48.28,48.3,218440.0,44.3855,44.4039,44.2755,44.2938,218440.0
2022-06-23 12:40:00,48.3,48.35,48.27,48.3,279349.0,44.2938,44.3397,44.2663,44.2938,279349.0
2022-06-23 12:50:00,48.3,48.31,48.24,48.26,1080949.0,44.2938,44.303,44.2388,44.2571,1080949.0
2022-06-23 13:00:00,48.27,48.28,48.17,48.25,168663.0,44.2663,44.2755,44.1746,44.248,168663.0
2022-06-23 13:10:00,48.25,48.31,48.24,48.3,205681.0,44.248,44.303,44.2388,44.2938,205681.0
2022-06-23 13:20:00,48.3,48.32,48.23,48.26,302344.0,44.2938,44.3122,44.2296,44.2571,302344.0
2022-06-23 13:30:00,48.26,48.3,48.22,48.24,278665.0,44.2571,44.2938,44.2205,44.2388,278665.0
2022-06-23 13:40:00,48.24,48.28,48.19,48.28,272191.0,44.2388,44.2755,44.1929,44.2755,272191.0
2022-06-23 13:50:00,48.27,48.32,48.27,48.31,237695.0,44.2663,44.3122,44.2663,44.303,237695.0
2022-06-23 14:00:00,48.31,48.33,48.29,48.33,934590.0,44.303,44.3213,44.2847,44.3213,934590.0
2022-06-23 14:10:00,48.33,48.36,48.29,48.31,1098501.0,44.3213,44.3488,44.2847,44.303,1098501.0
2022-06-23 14:20:00,48.32,48.39,48.28,48.38,624464.0,44.3122,44.3764,44.2755,44.3672,624464.0
2022-06-23 14:30:00,48.38,48.46,48.37,48.44,217401.0,44.3672,44.4406,44.358,44.4222,217401.0
2022-06-23 14:40:00,48.44,48.44,48.38,48.41,171951.0,44.4222,44.4222,44.3672,44.3947,171951.0
2022-06-23 14:50:00,48.41,48.43,48.39,48.43,185318.0,44.3947,44.413,44.3764,44.413,185318.0
2022-06-23 15:00:00,48.43,48.48,48.39,48.44,492055.0,44.413,44.4589,44.3764,44.4222,492055.0
2022-06-23 15:10:00,48.44,48.46,48.41,48.45,504473.0,44.4222,44.4406,44.3947,44.4314,504473.0
2022-06-23 15:20:00,48.45,48.51,48.44,48.48,292019.0,44.4314,44.4864,44.4222,44.4589,292019.0
2022-06-23 15:30:00,48.48,48.59,48.48,48.57,273945.0,44.4589,44.5598,44.4589,44.5414,273945.0
2022-06-23 15:40:00,48.57,48.65,48.55,48.65,371483.0,44.5414,44.6148,44.5231,44.6148,371483.0
2022-06-23 15:50:00,48.65,48.66,48.57,48.63,432876.0,44.6148,44.624,44.5414,44.5965,432876.0
2022-06-24 09:30:00,49.13,49.2,49.05,49.15,1060952.0,45.055,45.1192,44.9816,45.0733,1060952.0
2022-06-24 09:40:00,49.15,49.34,49.12,49.34,288227.0,45.0733,45.2476,45.0458,45.2476,288227.0
2022-06-24 09:50:00,49.34,49.39,49.32,49.36,395197.0,45.2476,45.2934,45.2292,45.2659,395197.0
2022-06-24 10:00:00,49.36,49.57,49.36,49.54,967553.0,45.2659,45.4585,45.2659,45.431,967553.0
2022-06-24 10:10:00,49.54,49.6,49.48,49.53,403257.0,45.431,45.486,45.3759,45.4218,403257.0
2022-06-24 10:20:00,49.52,49.61,49.52,49.56,290174.0,45.4126,45.4952,45.4126,45.4493,290174.0
2022-06-24 10:30:00,49.57,49.6,49.45,49.47,291893.0,45.4585,45.486,45.3484,45.3668,291893.0
2022-06-24 10:40:00,49.48,49.5,49.41,49.46,309991.0,45.3759,45.3943,45.3118,45.3576,309991.0
2022-06-24 10:50:00,49.46,49.51,49.44,49.48,449212.0,45.3576,45.4035,45.3393,45.3759,449212.0
2022-06-24 11:00:00,49.47,49.57,49.47,49.51,178955.0,45.3668,45.4585,45.3668,45.4035,178955.0
2022-06-24 11:10:00,49.52,49.53,49.42,49.42,512319.0,45.4126,45.4218,45.3209,45.3209,512319.0
2022-06-24 11:20:00,49.42,49.54,49.42,49.54,245712.0,45.3209,45.431,45.3209,45.431,245712.0
2022-06-24 11:30:00,49.54,49.55,49.5,49.55,319904.0,45.431,45.4401,45.3943,45.4401,319904.0
2022-06-24 11:40:00,49.54,49.56,49.51,49.53,128079.0,45.431,45.4493,45.4035,45.4218,128079.0
2022-06-24 11:50:00,49.52,49.54,49.5,49.54,155735.0,45.4126,45.431,45.3943,45.431,155735.0
2022-06-24 12:00:00,49.53,49.57,49.53,49.55,169829.0,45.4218,45.4585,45.4218,45.4401,169829.0
2022-06-24 12:10:00,49.54,49.59,49.54,49.58,415800.0,45.431,45.4768,45.431,45.4677,415800.0
2022-06-24 12:20:00,49.58,49.58,49.53,49.56,290005.0,45.4677,45.4677,45.4218,45.4493,290005.0
2022-06-24 12:30:00,49.56,49.57,49.54,49.57,391591.0,45.4493,45.4585,45.431,45.4585,391591.0
2022-06-24 12:40:00,49.56,49.59,49.55,49.56,123351.0,45.4493,45.4768,45.4401,45.4493,123351.0
2022-06-24 12:50:00,49.56,49.61,49.55,49.6,229368.0,45.4493,45.4952,45.4401,45.486,229368.0
2022-06-24 13:00:00,49.59,49.59,49.54,49.55,217768.0,45.4768,45.4768,45.431,45.4401,217768.0
2022-06-24 13:10:00,49.56,49.58,49.55,49.55,214740.0,45.4493,45.4677,45.4401,45.4401,214740.0
2022-06-24 13:20:00,49.55,49.57,49.53,49.55,110773.0,45.4401,45.4585,45.4218,45.4401,110773.0
2022-06-24 13:30:00,49.55,49.57,49.53,49.56,324308.0,45.4401,45.4585,45.4218,45.4493,324308.0
2022-06-24 13:40:00,49.55,49.56,49.53,49.53,129710.0,45.4401,45.4493,45.4218,45.4218,129710.0
2022-06-24 13:50:00,49.54,49.56,49.52,49.54,267747.0,45.431,45.4493,45.4126,45.431,267747.0
2022-06-24 14:00:00,49.55,49.6,49.55,49.59,345277.0,45.4401,45.486,45.4401,45.4768,345277.0
2022-06-24 14:10:00,49.59,49.62,49.58,49.62,423960.0,45.4768,45.5043,45.4677,45.5043,423960.0
2022-06-24 14:20:00,49.61,49.64,49.59,49.63,258241.0,45.4952,45.5227,45.4768,45.5135,258241.0
2022-06-24 14:30:00,49.62,49.64,49.6,49.61,388693.0,45.5043,45.5227,45.486,45.4952,388693.0
2022-06-24 14:40:00,49.6,49.65,49.6,49.65,648445.0,45.486,45.5318,45.486,45.5318,648445.0
2022-06-24 14:50:00,49.65,49.67,49.63,49.66,133199.0,45.5318,45.5502,45.5135,45.541,133199.0
2022-06-24 15:00:00,49.66,49.67,49.64,49.66,237175.0,45.541,45.5502,45.5227,45.541,237175.0
2022-06-24 15:10:00,49.65,49.67,49.63,49.66,673907.0,45.5318,45.5502,45.5135,45.541,673907.0
2022-06-24 15:20:00,49.66,49.68,49.65,49.67,242107.0,45.541,45.5594,45.5318,45.5502,242107.0
2022-06-24 15:30:00,49.67,49.68,49.61,49.64,236636.0,45.5502,45.5594,45.4952,45.5227,236636.0
2022-06-24 15:40:00,49.64,49.67,49.62,49.66,176841.0,45.5227,45.5502,45.5043,45.541,176841.0
2022-06-24 15:50:00,49.66,49.8,49.66,49.8,1007317.0,45.541,45.6694,45.541,45.6694,1007317.0
2022-06-27 09:30:00,50.0,50.1,49.94,50.02,689714.0,45.8528,45.9445,45.7978,45.8712,689714.0
2022-06-27 09:40:00,50.01,50.01,49.81,49.84,278105.0,45.862,45.862,45.6786,45.7061,278105.0
2022-06-27 09:50:00,49.83,49.97,49.82,49.91,212817.0,45.6969,45.8253,45.6877,45.7703,212817.0
2022-06-27 10:00:00,49.92,50.04,49.9,49.95,268544.0,45.7795,45.8895,45.7611,45.807,268544.0
2022-06-27 10:10:00,49.95,49.96,49.83,49.9,208099.0,45.807,45.8161,45.6969,45.7611,208099.0
2022-06-27 10:20:00,49.9,49.92,49.76,49.8,302905.0,45.7611,45.7795,45.6327,45.6694,302905.0
2022-06-27 10:30:00,49.79,49.89,49.78,49.87,226766.0,45.6602,45.7519,45.6511,45.7336,226766.0
2022-06-27 10:40:00,49.88,49.98,49.84,49.95,190447.0,45.7428,45.8345,45.7061,45.807,190447.0
2022-06-27 10:50:00,49.96,50.0,49.95,49.97,827146.0,45.8161,45.8528,45.807,45.8253,827146.0
2022-06-27 11:00:00,49.98,49.99,49.9,49.91,189810.0,45.8345,45.8436,45.7611,45.7703,189810.0
2022-06-27 11:10:00,49.9,49.99,49.89,49.95,327287.0,45.7611,45.8436,45.7519,45.807,327287.0
2022-06-27 11:20:00,49.94,50.03,49.91,50.01,197445.0,45.7978,45.8803,45.7703,45.862,197445.0
2022-06-27 11:30:00,50.0,50.01,49.91,49.93,264238.0,45.8528,45.862,45.7703,45.7886,264238.0
2022-06-27 11:40:00,49.93,49.98,49.91,49.93,188675.0,45.7886,45.8345,45.7703,45.7886,188675.0
2022-06-27 11:50:00,49.93,49.94,49.85,49.9,184659.0,45.7886,45.7978,45.7153,45.7611,184659.0
2022-06-27 12:00:00,49.89,49.9,49.8,49.84,280180.0,45.7519,45.7611,45.6694,45.7061,280180.0
2022-06-27 12:10:00,49.85,49.88,49.82,49.87,195127.0,45.7153,45.7428,45.6877,45.7336,195127.0
2022-06-27 12:20:00,49.87,49.88,49.79,49.81,166378.0,45.7336,45.7428,45.6602,45.6786,166378.0
2022-06-27 12:30:00,49.8,49.82,49.76,49.81,188017.0,45.6694,45.6877,45.6327,45.6786,188017.0
2022-06-27 12:40:00,49.81,49.88,49.8,49.86,169224.0,45.6786,45.7428,45.6694,45.7244,169224.0
2022-06-27 12:50:00,49.85,49.88,49.82,49.85,79246.0,45.7153,45.7428,45.6877,45.7153,79246.0
2022-06-27 13:00:00,49.86,49.87,49.75,49.8,277239.0,45.7244,45.7336,45.6236,45.6694,277239.0
2022-06-27 13:10:00,49.8,49.83,49.78,49.82,181498.0,45.6694,45.6969,45.6511,45.6877,181498.0
2022-06-27 13:20:00,49.83,49.83,49.78,49.8,174424.0,45.6969,45.6969,45.6511,45.6694,174424.0
2022-06-27 13:30:00,49.79,49.8,49.75,49.77,118468.0,45.6602,45.6694,45.6236,45.6419,118468.0
2022-06-27 13:40:00,49.78,49.78,49.71,49.76,255291.0,45.6511,45.6511,45.5869,45.6327,255291.0
2022-06-27 13:50:00,49.76,49.79,49.75,49.77,262736.0,45.6327,45.6602,45.6236,45.6419,262736.0
2022-06-27 14:00:00,49.77,49.79,49.74,49.78,263755.0,45.6419,45.6602,45.6144,45.6511,263755.0
2022-06-27 14:10:00,49.77,49.84,49.76,49.83,374701.0,45.6419,45.7061,45.6327,45.6969,374701.0
2022-06-27 14:20:00,49.83,49.84,49.77,49.79,211470.0,45.6969,45.7061,45.6419,45.6602,211470.0
2022-06-27 14:30:00,49.79,49.84,49.77,49.84,361088.0,45.6602,45.7061,45.6419,45.7061,361088.0
2022-06-27 14:40:00,49.84,49.85,49.79,49.84,228719.0,45.7061,45.7153,45.6602,45.7061,228719.0
2022-06-27 14:50:00,49.83,49.85,49.8,49.82,250800.0,45.6969,45.7153,45.6694,45.6877,250800.0
2022-06-27 15:00:00,49.82,49.84,49.73,49.79,305099.0,45.6877,45.7061,45.6052,45.6602,305099.0
2022-06-27 15:10:00,49.79,49.85,49.78,49.84,259491.0,45.6602,45.7153,45.6511,45.7061,259491.0
2022-06-27 15:20:00,49.84,49.84,49.78,49.82,275747.0,45.7061,45.7061,45.6511,45.6877,275747.0
2022-06-27 15:30:00,49.81,49.82,49.72,49.75,226535.0,45.6786,45.6877,45.596,45.6236,226535.0
2022-06-27 15:40:00,49.75,49.83,49.73,49.8,266161.0,45.6236,45.6969,45.6052,45.6694,266161.0
2022-06-27 15:50:00,49.79,49.8,49.71,49.79,690516.0,45.6602,45.6694,45.5869,45.6602,690516.0
2022-06-28 09:30:00,50.08,50.21,50.05,50.2,618444.0,45.9262,46.0454,45.8987,46.0362,618444.0
2022-06-28 09:40:00,50.2,50.24,50.16,50.23,405077.0,46.0362,46.0729,45.9995,46.0637,405077.0
2022-06-28 09:50:00,50.23,50.3,50.21,50.29,286251.0,46.0637,46.1279,46.0454,46.1188,286251.0
2022-06-28 10:00:00,50.28,50.34,50.11,50.17,291703.0,46.1096,46.1646,45.9537,46.0087,291703.0
2022-06-28 10:10:00,50.17,50.24,50.16,50.17,231208.0,46.0087,46.0729,45.9995,46.0087,231208.0
2022-06-28 10:20:00,50.17,50.18,50.1,50.1,332605.0,46.0087,46.0179,45.9445,45.9445,332605.0
2022-06-28 10:30:00,50.09,50.1,49.99,50.04,221805.0,45.9354,45.9445,45.8436,45.8895,221805.0
2022-06-28 10:40:00,50.03,50.03,49.93,49.97,255684.0,45.8803,45.8803,45.7886,45.8253,255684.0
2022-06-28 10:50:00,49.96,50.04,49.93,50.03,254175.0,45.8161,45.8895,45.7886,45.8803,254175.0
2022-06-28 11:00:00,50.03,50.05,49.97,49.98,178122.0,45.8803,45.8987,45.8253,45.8345,178122.0
2022-06-28 11:10:00,49.99,50.01,49.89,49.89,97243.0,45.8436,45.862,45.7519,45.7519,97243.0
2022-06-28 11:20:00,49.89,49.91,49.75,49.77,195798.0,45.7519,45.7703,45.6236,45.6419,195798.0
2022-06-28 11:30:00,49.76,49.81,49.72,49.73,148715.0,45.6327,45.6786,45.596,45.6052,148715.0
2022-06-28 11:40:00,49.73,49.74,49.65,49.68,336226.0,45.6052,45.6144,45.5318,45.5594,336226.0
2022-06-28 11:50:00,49.67,49.67,49.6,49.62,174866.0,45.5502,45.5502,45.486,45.5043,174866.0
2022-06-28 12:00:00,49.61,49.65,49.56,49.64,120757.0,45.4952,45.5318,45.4493,45.5227,120757.0
2022-06-28 12:10:00,49.63,49.69,49.56,49.64,229130.0,45.5135,45.5685,45.4493,45.5227,229130.0
2022-06-28 12:20:00,49.63,49.7,49.62,49.7,159465.0,45.5135,45.5777,45.5043,45.5777,159465.0
2022-06-28 12:30:00,49.69,49.7,49.61,49.66,180396.0,45.5685,45.5777,45.4952,45.541,180396.0
2022-06-28 12:40:00,49.66,49.69,49.64,49.65,131614.0,45.541,45.5685,45.5227,45.5318,131614.0
2022-06-28 12:50:00,49.66,49.68,49.62,49.64,103116.0,45.541,45.5594,45.5043,45.5227,103116.0
2022-06-28 13:00:00,49.64,49.65,49.52,49.52,326629.0,45.5227,45.5318,45.4126,45.4126,326629.0
2022-06-28 13:10:00,49.52,49.56,49.5,49.53,217963.0,45.4126,45.4493,45.3943,45.4218,217963.0
2022-06-28 13:20:00,49.52,49.58,49.48,49.58,252970.0,45.4126,45.4677,45.3759,45.4677,252970.0
2022-06-28 13:30:00,49.57,49.6,49.5,49.53,273792.0,45.4585,45.486,45.3943,45.4218,273792.0
2022-06-28 13:40:00,49.52,49.6,49.51,49.58,153949.0,45.4126,45.486,45.4035,45.4677,153949.0
2022-06-28 13:50:00,49.59,49.62,49.57,49.59,366797.0,45.4768,45.5043,45.4585,45.4768,366797.0
2022-06-28 14:00:00,49.59,49.65,49.54,49.56,206416.0,45.4768,45.5318,45.431,45.4493,206416.0
2022-06-28 14:10:00,49.55,49.57,49.5,49.51,184601.0,45.4401,45.4585,45.3943,45.4035,184601.0
2022-06-28 14:20:00,49.5,49.54,49.49,49.54,151109.0,45.3943,45.431,45.3851,45.431,151109.0
2022-06-28 14:30:00,49.53,49.53,49.43,49.43,266254.0,45.4218,45.4218,45.3301,45.3301,266254.0
2022-06-28 14:40:00,49.43,49.54,49.43,49.53,146842.0,45.3301,45.431,45.3301,45.4218,146842.0
2022-06-28 14:50:00,49.53,49.54,49.49,49.5,337234.0,45.4218,45.431,45.3851,45.3943,337234.0
2022-06-28 15:00:00,49.5,49.52,49.42,49.45,527433.0,45.3943,45.4126,45.3209,45.3484,527433.0
2022-06-28 15:10:00,49.45,49.5,49.42,49.5,253430.0,45.3484,45.3943,45.3209,45.3943,253430.0
2022-06-28 15:20:00,49.5,49.55,49.47,49.55,294543.0,45.3943,45.4401,45.3668,45.4401,294543.0
2022-06-28 15:30:00,49.54,49.56,49.51,49.55,325373.0,45.431,45.4493,45.4035,45.4401,325373.0
2022-06-28 15:40:00,49.55,49.56,49.45,49.46,1054450.0,45.4401,45.4493,45.3484,45.3576,1054450.0
2022-06-28 15:50:00,49.46,49.49,49.42,49.46,2801131.0,45.3576,45.3851,45.3209,45.3576,2801131.0
2022-06-29 09:30:00,49.36,49.44,49.25,49.28,700677.0,45.2659,45.3393,45.165,45.1925,700677.0
2022-06-29 09:40:00,49.27,49.3,49.15,49.2,849982.0,45.1834,45.2109,45.0733,45.1192,849982.0
2022-06-29 09:50:00,49.19,49.39,49.18,49.32,435171.0,45.11,45.2934,45.1008,45.2292,435171.0
2022-06-29 10:00:00,49.31,49.43,49.27,49.38,243454.0,45.2201,45.3301,45.1834,45.2842,243454.0
2022-06-29 10:10:00,49.38,49.47,49.25,49.27,222589.0,45.2842,45.3668,45.165,45.1834,222589.0
2022-06-29 10:20:00,49.26,49.37,49.24,49.28,295919.0,45.1742,45.2751,45.1559,45.1925,295919.0
2022-06-29 10:30:00,49.28,49.35,49.18,49.26,321128.0,45.1925,45.2567,45.1008,45.1742,321128.0
2022-06-29 10:40:00,49.26,49.37,49.24,49.33,1604506.0,45.1742,45.2751,45.1559,45.2384,1604506.0
2022-06-29 10:50:00,49.32,49.37,49.24,49.28,230045.0,45.2292,45.2751,45.1559,45.1925,230045.0
2022-06-29 11:00:00,49.27,49.3,49.19,49.23,359951.0,45.1834,45.2109,45.11,45.1467,359951.0
2022-06-29 11:10:00,49.23,49.25,49.17,49.18,922139.0,45.1467,45.165,45.0917,45.1008,922139.0
2022-06-29 11:20:00,49.18,49.2,49.12,49.19,211415.0,45.1008,45.1192,45.0458,45.11,211415.0
2022-06-29 11:30:00,49.18,49.3,49.14,49.28,239335.0,45.1008,45.2109,45.0642,45.1925,239335.0
2022-06-29 11:40:00,49.28,49.32,49.24,49.28,217266.0,45.1925,45.2292,45.1559,45.1925,217266.0
2022-06-29 11:50:00,49.28,49.35,49.26,49.34,89891.0,45.1925,45.2567,45.1742,45.2476,89891.0
2022-06-29 12:00:00,49.34,49.34,49.24,49.24,161842.0,45.2476,45.2476,45.1559,45.1559,161842.0
2022-06-29 12:10:00,49.24,49.26,49.21,49.25,110877.0,45.1559,45.1742,45.1283,45.165,110877.0
2022-06-29 12:20:00,49.26,49.28,49.16,49.16,79248.0,45.1742,45.1925,45.0825,45.0825,79248.0
2022-06-29 12:30:00,49.16,49.25,49.15,49.23,413679.0,45.0825,45.165,45.0733,45.1467,413679.0
2022-06-29 12:40:00,49.23,49.27,49.19,49.21,455070.0,45.1467,45.1834,45.11,45.1283,455070.0
2022-06-29 12:50:00,49.21,49.24,49.19,49.23,460979.0,45.1283,45.1559,45.11,45.1467,460979.0
2022-06-29 13:00:00,49.23,49.28,49.21,49.28,167463.0,45.1467,45.1925,45.1283,45.1925,167463.0
2022-06-29 13:10:00,49.29,49.3,49.18,49.2,190138.0,45.2017,45.2109,45.1008,45.1192,190138.0
2022-06-29 13:20:00,49.19,49.26,49.18,49.25,256949.0,45.11,45.1742,45.1008,45.165,256949.0
2022-06-29 13:30:00,49.25,49.28,49.21,49.27,212559.0,45.165,45.1925,45.1283,45.1834,212559.0
2022-06-29 13:40:00,49.27,49.29,49.25,49.26,239695.0,45.1834,45.2017,45.165,45.1742,239695.0
2022-06-29 13:50:00,49.27,49.33,49.26,49.33,233281.0,45.1834,45.2384,45.1742,45.2384,233281.0
2022-06-29 14:00:00,49.32,49.4,49.31,49.37,288773.0,45.2292,45.3026,45.2201,45.2751,288773.0
2022-06-29 14:10:00,49.37,49.38,49.34,49.35,441723.0,45.2751,45.2842,45.2476,45.2567,441723.0
2022-06-29 14:20:00,49.34,49.35,49.3,49.34,209624.0,45.2476,45.2567,45.2109,45.2476,209624.0
2022-06-29 14:30:00,49.33,49.35,49.28,49.28,164242.0,45.2384,45.2567,45.1925,45.1925,164242.0
2022-06-29 14:40:00,49.29,49.29,49.22,49.23,422688.0,45.2017,45.2017,45.1375,45.1467,422688.0
2022-06-29 14:50:00,49.23,49.28,49.22,49.26,339870.0,45.1467,45.1925,45.1375,45.1742,339870.0
2022-06-29 15:00:00,49.26,49.28,49.2,49.28,328993.0,45.1742,45.1925,45.1192,45.1925,328993.0
2022-06-29 15:10:00,49.27,49.32,49.24,49.28,404054.0,45.1834,45.2292,45.1559,45.1925,404054.0
2022-06-29 15:20:00,49.27,49.33,49.27,49.32,273640.0,45.1834,45.2384,45.1834,45.2292,273640.0
2022-06-29 15:30:00,49.32,49.33,49.24,49.26,385134.0,45.2292,45.2384,45.1559,45.1742,385134.0
2022-06-29 15:40:00,49.26,49.28,49.22,49.23,412203.0,45.1742,45.1925,45.1375,45.1467,412203.0
2022-06-29 15:50:00,49.24,49.3,49.21,49.29,1318340.0,45.1559,45.2109,45.1283,45.2017,1318340.0
2022-06-30 09:30:00,48.64,48.64,48.46,48.46,785807.0,44.6056,44.6056,44.4406,44.4406,785807.0
2022-06-30 09:40:00,48.47,48.56,48.45,48.52,1514820.0,44.4497,44.5323,44.4314,44.4956,1514820.0
2022-06-30 09:50:00,48.52,48.53,48.35,48.4,589714.0,44.4956,44.5047,44.3397,44.3855,589714.0
2022-06-30 10:00:00,48.39,48.42,48.32,48.41,1187549.0,44.3764,44.4039,44.3122,44.3947,1187549.0
2022-06-30 10:10:00,48.41,48.52,48.39,48.48,369272.0,44.3947,44.4956,44.3764,44.4589,369272.0
2022-06-30 10:20:00,48.48,48.49,48.4,48.43,308700.0,44.4589,44.4681,44.3855,44.413,308700.0
2022-06-30 10:30:00,48.42,48.54,48.4,48.48,434489.0,44.4039,44.5139,44.3855,44.4589,434489.0
2022-06-30 10:40:00,48.46,48.47,48.38,48.41,1063654.0,44.4406,44.4497,44.3672,44.3947,1063654.0
2022-06-30 10:50:00,48.41,48.6,48.41,48.57,306847.0,44.3947,44.5689,44.3947,44.5414,306847.0
2022-06-30 11:00:00,48.56,48.64,48.5,48.62,636716.0,44.5323,44.6056,44.4772,44.5873,636716.0
2022-06-30 11:10:00,48.63,48.69,48.58,48.67,271615.0,44.5965,44.6515,44.5506,44.6331,271615.0
2022-06-30 11:20:00,48.67,48.81,48.66,48.77,315757.0,44.6331,44.7615,44.624,44.7248,315757.0
2022-06-30 11:30:00,48.77,48.8,48.72,48.8,662366.0,44.7248,44.7524,44.679,44.7524,662366.0
2022-06-30 11:40:00,48.8,48.91,48.77,48.89,338331.0,44.7524,44.8532,44.7248,44.8349,338331.0
2022-06-30 11:50:00,48.88,48.94,48.85,48.93,411892.0,44.8257,44.8807,44.7982,44.8716,411892.0
2022-06-30 12:00:00,48.93,48.94,48.82,48.84,319144.0,44.8716,44.8807,44.7707,44.789,319144.0
2022-06-30 12:10:00,48.82,48.92,48.81,48.91,228965.0,44.7707,44.8624,44.7615,44.8532,228965.0
2022-06-30 12:20:00,48.92,49.06,48.91,49.05,331595.0,44.8624,44.9908,44.8532,44.9816,331595.0
2022-06-30 12:30:00,49.06,49.12,49.03,49.05,297655.0,44.9908,45.0458,44.9633,44.9816,297655.0
2022-06-30 12:40:00,49.04,49.09,49.02,49.05,239977.0,44.9724,45.0183,44.9541,44.9816,239977.0
2022-06-30 12:50:00,49.05,49.11,49.03,49.07,420854.0,44.9816,45.0366,44.9633,45.0,420854.0
2022-06-30 13:00:00,49.07,49.12,49.03,49.04,333908.0,45.0,45.0458,44.9633,44.9724,333908.0
2022-06-30 13:10:00,49.05,49.05,48.95,49.0,144085.0,44.9816,44.9816,44.8899,44.9358,144085.0
2022-06-30 13:20:00,49.0,49.08,48.99,49.07,155307.0,44.9358,45.0091,44.9266,45.0,155307.0
2022-06-30 13:30:00,49.07,49.11,49.06,49.09,285539.0,45.0,45.0366,44.9908,45.0183,285539.0
2022-06-30 13:40:00,49.09,49.13,49.04,49.13,270342.0,45.0183,45.055,44.9724,45.055,270342.0
2022-06-30 13:50:00,49.13,49.16,49.09,49.12,248234.0,45.055,45.0825,45.0183,45.0458,248234.0
2022-06-30 14:00:00,49.13,49.13,49.05,49.06,435071.0,45.055,45.055,44.9816,44.9908,435071.0
2022-06-30 14:10:00,49.07,49.12,49.04,49.11,507987.0,45.0,45.0458,44.9724,45.0366,507987.0
2022-06-30 14:20:00,49.11,49.12,48.98,49.05,370598.0,45.0366,45.0458,44.9174,44.9816,370598.0
2022-06-30 14:30:00,49.05,49.07,49.02,49.03,293186.0,44.9816,45.0,44.9541,44.9633,293186.0
2022-06-30 14:40:00,49.03,49.04,48.93,48.98,1086225.0,44.9633,44.9724,44.8716,44.9174,1086225.0
2022-06-30 14:50:00,48.99,48.99,48.92,48.96,259106.0,44.9266,44.9266,44.8624,44.8991,259106.0
2022-06-30 15:00:00,48.95,49.01,48.87,48.87,1041291.0,44.8899,44.9449,44.8165,44.8165,1041291.0
2022-06-30 15:10:00,48.87,48.9,48.84,48.87,506030.0,44.8165,44.8441,44.789,44.8165,506030.0
2022-06-30 15:20:00,48.88,49.01,48.87,48.98,278428.0,44.8257,44.9449,44.8165,44.9174,278428.0
2022-06-30 15:30:00,48.98,49.08,48.98,49.02,1091093.0,44.9174,45.0091,44.9174,44.9541,1091093.0
2022-06-30 15:40:00,49.02,49.06,48.94,49.02,688259.0,44.9541,44.9908,44.8807,44.9541,688259.0
2022-06-30 15:50:00,49.01,49.09,48.93,49.08,1630497.0,44.9449,45.0183,44.8716,45.0091,1630497.0
2022-07-01 09:30:00,48.44,48.57,48.37,48.46,1422353.0,44.4222,44.5414,44.358,44.4406,1422353.0
2022-07-01 09:40:00,48.45,48.7,48.45,48.64,911788.0,44.4314,44.6606,44.4314,44.6056,911788.0
2022-07-01 09:50:00,48.65,48.68,48.53,48.56,590775.0,44.6148,44.6423,44.5047,44.5323,590775.0
2022-07-01 10:00:00,48.55,48.67,48.42,48.56,776873.0,44.5231,44.6331,44.4039,44.5323,776873.0
2022-07-01 10:10:00,48.56,48.59,48.39,48.43,703291.0,44.5323,44.5598,44.3764,44.413,703291.0
2022-07-01 10:20:00,48.42,48.44,48.27,48.29,376686.0,44.4039,44.4222,44.2663,44.2847,376686.0
2022-07-01 10:30:00,48.29,48.32,48.17,48.18,378253.0,44.2847,44.3122,44.1746,44.1838,378253.0
2022-07-01 10:40:00,48.18,48.33,48.15,48.31,303462.0,44.1838,44.3213,44.1563,44.303,303462.0
2022-07-01 10:50:00,48.31,48.42,48.24,48.35,310443.0,44.303,44.4039,44.2388,44.3397,310443.0
2022-07-01 11:00:00,48.35,48.47,48.31,48.46,293565.0,44.3397,44.4497,44.303,44.4406,293565.0
2022-07-01 11:10:00,48.45,48.54,48.43,48.5,240756.0,44.4314,44.5139,44.413,44.4772,240756.0
2022-07-01 11:20:00,48.51,48.54,48.45,48.47,356319.0,44.4864,44.5139,44.4314,44.4497,356319.0
2022-07-01 11:30:00,48.48,48.55,48.47,48.49,313643.0,44.4589,44.5231,44.4497,44.4681,313643.0
2022-07-01 11:40:00,48.49,48.55,48.46,48.48,202744.0,44.4681,44.5231,44.4406,44.4589,202744.0
2022-07-01 11:50:00,48.48,48.48,48.36,48.38,279954.0,44.4589,44.4589,44.3488,44.3672,279954.0
2022-07-01 12:00:00,48.38,48.39,48.31,48.34,144831.0,44.3672,44.3764,44.303,44.3305,144831.0
2022-07-01 12:10:00,48.33,48.41,48.3,48.39,168609.0,44.3213,44.3947,44.2938,44.3764,168609.0
2022-07-01 12:20:00,48.39,48.41,48.37,48.41,203267.0,44.3764,44.3947,44.358,44.3947,203267.0
2022-07-01 12:30:00,48.41,48.44,48.35,48.36,380708.0,44.3947,44.4222,44.3397,44.3488,380708.0
2022-07-01 12:40:00,48.36,48.4,48.35,48.39,156926.0,44.3488,44.3855,44.3397,44.3764,156926.0
2022-07-01 12:50:00,48.4,48.43,48.31,48.32,291137.0,44.3855,44.413,44.303,44.3122,291137.0
2022-07-01 13:00:00,48.31,48.35,48.31,48.35,138273.0,44.303,44.3397,44.303,44.3397,138273.0
2022-07-01 13:10:00,48.34,48.43,48.33,48.4,358278.0,44.3305,44.413,44.3213,44.3855,358278.0
2022-07-01 13:20:00,48.4,48.43,48.37,48.43,320524.0,44.3855,44.413,44.358,44.413,320524.0
2022-07-01 13:30:00,48.43,48.49,48.42,48.47,339846.0,44.413,44.4681,44.4039,44.4497,339846.0
2022-07-01 13:40:00,48.46,48.51,48.45,48.51,183757.0,44.4406,44.4864,44.4314,44.4864,183757.0
2022-07-01 13:50:00,48.51,48.52,48.47,48.51,148089.0,44.4864,44.4956,44.4497,44.4864,148089.0
2022-07-01 14:00:00,48.52,48.53,48.45,48.48,210719.0,44.4956,44.5047,44.4314,44.4589,210719.0
2022-07-01 14:10:00,48.49,48.54,48.46,48.53,214627.0,44.4681,44.5139,44.4406,44.5047,214627.0
2022-07-01 14:20:00,48.54,48.6,48.52,48.58,274797.0,44.5139,44.5689,44.4956,44.5506,274797.0
2022-07-01 14:30:00,48.58,48.62,48.57,48.6,198739.0,44.5506,44.5873,44.5414,44.5689,198739.0
2022-07-01 14:40:00,48.61,48.67,48.59,48.65,286991.0,44.5781,44.6331,44.5598,44.6148,286991.0
2022-07-01 14:50:00,48.66,48.66,48.58,48.65,248040.0,44.624,44.624,44.5506,44.6148,248040.0
2022-07-01 15:00:00,48.65,48.65,48.54,48.61,687929.0,44.6148,44.6148,44.5139,44.5781,687929.0
2022-07-01 15:10:00,48.62,48.64,48.57,48.58,517853.0,44.5873,44.6056,44.5414,44.5506,517853.0
2022-07-01 15:20:00,48.58,48.61,48.53,48.59,699019.0,44.5506,44.5781,44.5047,44.5598,699019.0
2022-07-01 15:30:00,48.59,48.67,48.58,48.66,561354.0,44.5598,44.6331,44.5506,44.624,561354.0
2022-07-01 15:40:00,48.67,48.68,48.62,48.66,911606.0,44.6331,44.6423,44.5873,44.624,911606.0
2022-07-01 15:50:00,48.66,48.71,48.58,48.71,1314448.0,44.624,44.6698,44.5506,44.6698,1314448.0
2022-07-05 09:30:00,47.7,47.78,47.52,47.52,672319.0,43.7436,43.817,43.5785,43.5785,672319.0
2022-07-05 09:40:00,47.52,47.72,47.51,47.69,361582.0,43.5785,43.7619,43.5693,43.7344,361582.0
2022-07-05 09:50:00,47.7,47.72,47.56,47.63,220205.0,43.7436,43.7619,43.6152,43.6794,220205.0
2022-07-05 10:00:00,47.63,47.68,47.54,47.6,823374.0,43.6794,43.7252,43.5969,43.6519,823374.0
2022-07-05 10:10:00,47.6,47.74,47.58,47.69,2363368.0,43.6519,43.7803,43.6335,43.7344,2363368.0
2022-07-05 10:20:00,47.69,47.72,47.63,47.69,692071.0,43.7344,43.7619,43.6794,43.7344,692071.0
2022-07-05 10:30:00,47.68,47.85,47.65,47.83,1141256.0,43.7252,43.8811,43.6977,43.8628,1141256.0
2022-07-05 10:40:00,47.83,47.87,47.7,47.76,378393.0,43.8628,43.8995,43.7436,43.7986,378393.0
2022-07-05 10:50:00,47.76,47.79,47.71,47.76,387109.0,43.7986,43.8261,43.7528,43.7986,387109.0
2022-07-05 11:00:00,47.76,47.76,47.66,47.72,501620.0,43.7986,43.7986,43.7069,43.7619,501620.0
2022-07-05 11:10:00,47.73,47.73,47.63,47.67,343501.0,43.7711,43.7711,43.6794,43.7161,343501.0
2022-07-05 11:20:00,47.68,47.73,47.61,47.62,642725.0,43.7252,43.7711,43.6611,43.6702,642725.0
2022-07-05 11:30:00,47.62,47.67,47.61,47.63,2015860.0,43.6702,43.7161,43.6611,43.6794,2015860.0
2022-07-05 11:40:00,47.63,47.81,47.63,47.8,489027.0,43.6794,43.8445,43.6794,43.8353,489027.0
2022-07-05 11:50:00,47.8,47.85,47.79,47.81,267182.0,43.8353,43.8811,43.8261,43.8445,267182.0
2022-07-05 12:00:00,47.81,47.84,47.74,47.8,380875.0,43.8445,43.872,43.7803,43.8353,380875.0
2022-07-05 12:10:00,47.8,47.83,47.73,47.79,412224.0,43.8353,43.8628,43.7711,43.8261,412224.0
2022-07-05 12:20:00,47.78,47.87,47.76,47.83,344781.0,43.817,43.8995,43.7986,43.8628,344781.0
2022-07-05 12:30:00,47.83,47.86,47.81,47.83,253972.0,43.8628,43.8903,43.8445,43.8628,253972.0
2022-07-05 12:40:00,47.83,47.84,47.7,47.71,169961.0,43.8628,43.872,43.7436,43.7528,169961.0
2022-07-05 12:50:00,47.72,47.75,47.69,47.72,116981.0,43.7619,43.7894,43.7344,43.7619,116981.0
2022-07-05 13:00:00,47.72,47.79,47.71,47.76,769811.0,43.7619,43.8261,43.7528,43.7986,769811.0
2022-07-05 13:10:00,47.76,47.85,47.75,47.84,262092.0,43.7986,43.8811,43.7894,43.872,262092.0
2022-07-05 13:20:00,47.84,47.89,47.82,47.85,597019.0,43.872,43.9178,43.8536,43.8811,597019.0
2022-07-05 13:30:00,47.84,47.92,47.83,47.9,373815.0,43.872,43.9453,43.8628,43.927,373815.0
2022-07-05 13:40:00,47.9,47.93,47.83,47.87,687398.0,43.927,43.9545,43.8628,43.8995,687398.0
2022-07-05 13:50:00,47.88,47.89,47.85,47.87,291139.0,43.9087,43.9178,43.8811,43.8995,291139.0
2022-07-05 14:00:00,47.87,47.92,47.84,47.89,430269.0,43.8995,43.9453,43.872,43.9178,430269.0
2022-07-05 14:10:00,47.89,47.94,47.87,47.93,329414.0,43.9178,43.9637,43.8995,43.9545,329414.0
2022-07-05 14:20:00,47.93,48.05,47.91,48.04,476557.0,43.9545,44.0646,43.9362,44.0554,476557.0
2022-07-05 14:30:00,48.05,48.14,48.02,48.14,399644.0,44.0646,44.1471,44.037,44.1471,399644.0
2022-07-05 14:40:00,48.14,48.14,48.08,48.11,319374.0,44.1471,44.1471,44.0921,44.1196,319374.0
2022-07-05 14:50:00,48.11,48.13,48.08,48.09,222284.0,44.1196,44.1379,44.0921,44.1012,222284.0
2022-07-05 15:00:00,48.09,48.2,48.05,48.18,348389.0,44.1012,44.2021,44.0646,44.1838,348389.0
2022-07-05 15:10:00,48.18,48.2,48.12,48.13,322226.0,44.1838,44.2021,44.1288,44.1379,322226.0
2022-07-05 15:20:00,48.14,48.25,48.13,48.22,479629.0,44.1471,44.248,44.1379,44.2205,479629.0
2022-07-05 15:30:00,48.23,48.28,48.21,48.24,545864.0,44.2296,44.2755,44.2113,44.2388,545864.0
2022-07-05 15:40:00,48.25,48.3,48.22,48.3,536566.0,44.248,44.2938,44.2205,44.2938,536566.0
2022-07-05 15:50:00,48.29,48.32,48.24,48.32,1287773.0,44.2847,44.3122,44.2388,44.3122,1287773.0
2022-07-06 09:30:00,48.02,48.05,47.83,47.84,844228.0,44.037,44.0646,43.8628,43.872,844228.0
2022-07-06 09:40:00,47.84,47.91,47.72,47.72,562300.0,43.872,43.9362,43.7619,43.7619,562300.0
2022-07-06 09:50:00,47.71,47.82,47.7,47.8,613254.0,43.7528,43.8536,43.7436,43.8353,613254.0
2022-07-06 10:00:00,47.79,47.85,47.67,47.84,327555.0,43.8261,43.8811,43.7161,43.872,327555.0
2022-07-06 10:10:00,47.84,47.85,47.66,47.68,339262.0,43.872,43.8811,43.7069,43.7252,339262.0
2022-07-06 10:20:00,47.69,47.8,47.67,47.78,265104.0,43.7344,43.8353,43.7161,43.817,265104.0
2022-07-06 10:30:00,47.78,47.82,47.73,47.76,286920.0,43.817,43.8536,43.7711,43.7986,286920.0
2022-07-06 10:40:00,47.77,47.82,47.73,47.74,187890.0,43.8078,43.8536,43.7711,43.7803,187890.0
2022-07-06 10:50:00,47.73,47.82,47.73,47.8,245865.0,43.7711,43.8536,43.7711,43.8353,245865.0
2022-07-06 11:00:00,47.8,47.82,47.7,47.74,209845.0,43.8353,43.8536,43.7436,43.7803,209845.0
2022-07-06 11:10:00,47.73,47.82,47.7,47.81,298485.0,43.7711,43.8536,43.7436,43.8445,298485.0
2022-07-06 11:20:00,47.8,47.82,47.71,47.73,234264.0,43.8353,43.8536,43.7528,43.7711,234264.0
2022-07-06 11:30:00,47.72,47.74,47.65,47.69,186245.0,43.7619,43.7803,43.6977,43.7344,186245.0
2022-07-06 11:40:00,47.69,47.75,47.67,47.72,217247.0,43.7344,43.7894,43.7161,43.7619,217247.0
2022-07-06 11:50:00,47.73,47.76,47.7,47.75,224652.0,43.7711,43.7986,43.7436,43.7894,224652.0
2022-07-06 12:00:00,47.75,47.76,47.69,47.71,331954.0,43.7894,43.7986,43.7344,43.7528,331954.0
2022-07-06 12:10:00,47.71,47.78,47.7,47.76,168603.0,43.7528,43.817,43.7436,43.7986,168603.0
2022-07-06 12:20:00,47.76,47.77,47.71,47.75,115448.0,43.7986,43.8078,43.7528,43.7894,115448.0
2022-07-06 12:30:00,47.75,47.81,47.73,47.79,118837.0,43.7894,43.8445,43.7711,43.8261,118837.0
2022-07-06 12:40:00,47.79,47.82,47.77,47.8,204350.0,43.8261,43.8536,43.8078,43.8353,204350.0
2022-07-06 12:50:00,47.81,47.84,47.78,47.84,213135.0,43.8445,43.872,43.817,43.872,213135.0
2022-07-06 13:00:00,47.84,47.91,47.84,47.9,285269.0,43.872,43.9362,43.872,43.927,285269.0
2022-07-06 13:10:00,47.89,47.9,47.86,47.89,127780.0,43.9178,43.927,43.8903,43.9178,127780.0
2022-07-06 13:20:00,47.89,47.91,47.85,47.87,325888.0,43.9178,43.9362,43.8811,43.8995,325888.0
2022-07-06 13:30:00,47.87,47.89,47.85,47.88,161972.0,43.8995,43.9178,43.8811,43.9087,161972.0
2022-07-06 13:40:00,47.87,47.88,47.85,47.87,281891.0,43.8995,43.9087,43.8811,43.8995,281891.0
2022-07-06 13:50:00,47.87,47.91,47.86,47.89,134935.0,43.8995,43.9362,43.8903,43.9178,134935.0
2022-07-06 14:00:00,47.89,47.99,47.82,47.9,366153.0,43.9178,44.0095,43.8536,43.927,366153.0
2022-07-06 14:10:00,47.9,47.9,47.77,47.78,544145.0,43.927,43.927,43.8078,43.817,544145.0
2022-07-06 14:20:00,47.78,47.95,47.76,47.95,413568.0,43.817,43.9729,43.7986,43.9729,413568.0
2022-07-06 14:30:00,47.96,48.04,47.91,48.01,361787.0,43.982,44.0554,43.9362,44.0279,361787.0
2022-07-06 14:40:00,48.02,48.11,48.01,48.05,416324.0,44.037,44.1196,44.0279,44.0646,416324.0
2022-07-06 14:50:00,48.05,48.07,48.02,48.05,190891.0,44.0646,44.0829,44.037,44.0646,190891.0
2022-07-06 15:00:00,48.06,48.06,47.99,48.05,265550.0,44.0737,44.0737,44.0095,44.0646,265550.0
2022-07-06 15:10:00,48.05,48.13,48.04,48.11,389697.0,44.0646,44.1379,44.0554,44.1196,389697.0
2022-07-06 15:20:00,48.11,48.14,48.1,48.13,212360.0,44.1196,44.1471,44.1104,44.1379,212360.0
2022-07-06 15:30:00,48.14,48.19,48.11,48.13,316844.0,44.1471,44.1929,44.1196,44.1379,316844.0
2022-07-06 15:40:00,48.13,48.14,48.05,48.07,354752.0,44.1379,44.1471,44.0646,44.0829,354752.0
2022-07-06 15:50:00,48.07,48.08,47.97,48.03,949347.0,44.0829,44.0921,43.9912,44.0462,949347.0
2022-07-07 09:30:00,48.68,48.98,48.65,48.95,414164.0,44.6423,44.9174,44.6148,44.8899,414164.0
2022-07-07 09:40:00,48.96,49.1,48.95,49.1,363919.0,44.8991,45.0275,44.8899,45.0275,363919.0
2022-07-07 09:50:00,49.1,49.14,49.05,49.14,232740.0,45.0275,45.0642,44.9816,45.0642,232740.0
2022-07-07 10:00:00,49.13,49.13,48.98,49.05,410791.0,45.055,45.055,44.9174,44.9816,410791.0
2022-07-07 10:10:00,49.05,49.1,49.03,49.04,341441.0,44.9816,45.0275,44.9633,44.9724,341441.0
2022-07-07 10:20:00,49.04,49.07,49.0,49.07,404913.0,44.9724,45.0,44.9358,45.0,404913.0
2022-07-07 10:30:00,49.07,49.12,49.05,49.09,200321.0,45.0,45.0458,44.9816,45.0183,200321.0
2022-07-07 10:40:00,49.09,49.17,49.09,49.15,303162.0,45.0183,45.0917,45.0183,45.0733,303162.0
2022-07-07 10:50:00,49.16,49.19,49.12,49.12,114711.0,45.0825,45.11,45.0458,45.0458,114711.0
2022-07-07 11:00:00,49.13,49.16,49.11,49.13,114609.0,45.055,45.0825,45.0366,45.055,114609.0
2022-07-07 11:10:00,49.13,49.15,49.1,49.12,172919.0,45.055,45.0733,45.0275,45.0458,172919.0
2022-07-07 11:20:00,49.11,49.12,49.04,49.07,430655.0,45.0366,45.0458,44.9724,45.0,430655.0
2022-07-07 11:30:00,49.07,49.09,49.04,49.08,161693.0,45.0,45.0183,44.9724,45.0091,161693.0
2022-07-07 11:40:00,49.08,49.12,49.06,49.09,522550.0,45.0091,45.0458,44.9908,45.0183,522550.0
2022-07-07 11:50:00,49.1,49.11,49.06,49.1,240204.0,45.0275,45.0366,44.9908,45.0275,240204.0
2022-07-07 12:00:00,49.09,49.13,49.08,49.12,81532.0,45.0183,45.055,45.0091,45.0458,81532.0
2022-07-07 12:10:00,49.13,49.14,49.11,49.14,94281.0,45.055,45.0642,45.0366,45.0642,94281.0
2022-07-07 12:20:00,49.15,49.16,49.11,49.15,191067.0,45.0733,45.0825,45.0366,45.0733,191067.0
2022-07-07 12:30:00,49.15,49.18,49.14,49.16,96974.0,45.0733,45.1008,45.0642,45.0825,96974.0
2022-07-07 12:40:00,49.16,49.18,49.15,49.15,217633.0,45.0825,45.1008,45.0733,45.0733,217633.0
2022-07-07 12:50:00,49.14,49.15,49.12,49.15,189543.0,45.0642,45.0733,45.0458,45.0733,189543.0
2022-07-07 13:00:00,49.15,49.17,49.12,49.16,318580.0,45.0733,45.0917,45.0458,45.0825,318580.0
2022-07-07 13:10:00,49.16,49.16,49.1,49.12,175426.0,45.0825,45.0825,45.0275,45.0458,175426.0
2022-07-07 13:20:00,49.12,49.13,49.09,49.1,121265.0,45.0458,45.055,45.0183,45.0275,121265.0
2022-07-07 13:30:00,49.1,49.15,49.1,49.13,146849.0,45.0275,45.0733,45.0275,45.055,146849.0
2022-07-07 13:40:00,49.13,49.16,49.12,49.16,157570.0,45.055,45.0825,45.0458,45.0825,157570.0
2022-07-07 13:50:00,49.16,49.18,49.14,49.16,190989.0,45.0825,45.1008,45.0642,45.0825,190989.0
2022-07-07 14:00:00,49.16,49.18,49.13,49.16,285413.0,45.0825,45.1008,45.055,45.0825,285413.0
2022-07-07 14:10:00,49.16,49.17,49.15,49.15,438109.0,45.0825,45.0917,45.0733,45.0733,438109.0
2022-07-07 14:20:00,49.15,49.18,49.13,49.17,246090.0,45.0733,45.1008,45.055,45.0917,246090.0
2022-07-07 14:30:00,49.16,49.18,49.13,49.15,149773.0,45.0825,45.1008,45.055,45.0733,149773.0
2022-07-07 14:40:00,49.14,49.15,49.1,49.13,61640.0,45.0642,45.0733,45.0275,45.055,61640.0
2022-07-07 14:50:00,49.13,49.13,49.1,49.11,322533.0,45.055,45.055,45.0275,45.0366,322533.0
2022-07-07 15:00:00,49.12,49.13,49.1,49.1,255025.0,45.0458,45.055,45.0275,45.0275,255025.0
2022-07-07 15:10:00,49.11,49.12,49.09,49.12,225620.0,45.0366,45.0458,45.0183,45.0458,225620.0
2022-07-07 15:20:00,49.12,49.12,49.05,49.06,286229.0,45.0458,45.0458,44.9816,44.9908,286229.0
2022-07-07 15:30:00,49.07,49.09,49.01,49.01,457410.0,45.0,45.0183,44.9449,44.9449,457410.0
2022-07-07 15:40:00,49.01,49.05,49.0,49.02,388600.0,44.9449,44.9816,44.9358,44.9541,388600.0
2022-07-07 15:50:00,49.02,49.04,48.99,49.03,519607.0,44.9541,44.9724,44.9266,44.9633,519607.0
2022-07-08 09:30:00,48.85,48.93,48.75,48.92,605930.0,44.7982,44.8716,44.7065,44.8624,605930.0
2022-07-08 09:40:00,48.91,48.96,48.77,48.79,263846.0,44.8532,44.8991,44.7248,44.7432,263846.0
2022-07-08 09:50:00,48.78,48.78,48.68,48.73,300251.0,44.734,44.734,44.6423,44.6882,300251.0
2022-07-08 10:00:00,48.72,48.79,48.66,48.77,395225.0,44.679,44.7432,44.624,44.7248,395225.0
2022-07-08 10:10:00,48.77,48.91,48.75,48.87,489196.0,44.7248,44.8532,44.7065,44.8165,489196.0
2022-07-08 10:20:00,48.88,49.04,48.85,49.01,475615.0,44.8257,44.9724,44.7982,44.9449,475615.0
2022-07-08 10:30:00,49.01,49.14,49.01,49.11,132060.0,44.9449,45.0642,44.9449,45.0366,132060.0
2022-07-08 10:40:00,49.12,49.17,49.08,49.12,215841.0,45.0458,45.0917,45.0091,45.0458,215841.0
2022-07-08 10:50:00,49.12,49.14,49.06,49.13,660154.0,45.0458,45.0642,44.9908,45.055,660154.0
2022-07-08 11:00:00,49.13,49.17,49.1,49.17,531656.0,45.055,45.0917,45.0275,45.0917,531656.0
2022-07-08 11:10:00,49.16,49.18,49.1,49.12,200043.0,45.0825,45.1008,45.0275,45.0458,200043.0
2022-07-08 11:20:00,49.12,49.19,49.11,49.19,236845.0,45.0458,45.11,45.0366,45.11,236845.0
2022-07-08 11:30:00,49.19,49.19,49.11,49.13,291496.0,45.11,45.11,45.0366,45.055,291496.0
2022-07-08 11:40:00,49.13,49.13,48.98,49.01,236210.0,45.055,45.055,44.9174,44.9449,236210.0
2022-07-08 11:50:00,49.01,49.06,49.0,49.06,150155.0,44.9449,44.9908,44.9358,44.9908,150155.0
2022-07-08 12:00:00,49.07,49.07,48.96,48.97,105427.0,45.0,45.0,44.8991,44.9083,105427.0
2022-07-08 12:10:00,48.96,49.0,48.96,48.99,203244.0,44.8991,44.9358,44.8991,44.9266,203244.0
2022-07-08 12:20:00,48.98,49.01,48.86,48.87,116556.0,44.9174,44.9449,44.8074,44.8165,116556.0
2022-07-08 12:30:00,48.87,48.88,48.81,48.81,148012.0,44.8165,44.8257,44.7615,44.7615,148012.0
2022-07-08 12:40:00,48.8,48.87,48.79,48.86,201199.0,44.7524,44.8165,44.7432,44.8074,201199.0
2022-07-08 12:50:00,48.86,48.86,48.8,48.82,307590.0,44.8074,44.8074,44.7524,44.7707,307590.0
2022-07-08 13:00:00,48.81,48.84,48.75,48.83,215805.0,44.7615,44.789,44.7065,44.7799,215805.0
2022-07-08 13:10:00,48.84,48.86,48.81,48.84,253870.0,44.789,44.8074,44.7615,44.789,253870.0
2022-07-08 13:20:00,48.85,48.9,48.82,48.9,288839.0,44.7982,44.8441,44.7707,44.8441,288839.0
2022-07-08 13:30:00,48.9,48.9,48.85,48.89,117538.0,44.8441,44.8441,44.7982,44.8349,117538.0
2022-07-08 13:40:00,48.9,48.93,48.88,48.93,160089.0,44.8441,44.8716,44.8257,44.8716,160089.0
2022-07-08 13:50:00,48.93,48.94,48.89,48.9,270644.0,44.8716,44.8807,44.8349,44.8441,270644.0
2022-07-08 14:00:00,48.9,48.96,48.87,48.96,242957.0,44.8441,44.8991,44.8165,44.8991,242957.0
2022-07-08 14:10:00,48.96,48.97,48.93,48.97,365099.0,44.8991,44.9083,44.8716,44.9083,365099.0
2022-07-08 14:20:00,48.97,49.0,48.96,48.98,280282.0,44.9083,44.9358,44.8991,44.9174,280282.0
2022-07-08 14:30:00,48.98,49.01,48.98,49.0,699443.0,44.9174,44.9449,44.9174,44.9358,699443.0
2022-07-08 14:40:00,49.0,49.01,48.97,48.98,312040.0,44.9358,44.9449,44.9083,44.9174,312040.0
2022-07-08 14:50:00,48.98,48.99,48.94,48.98,262548.0,44.9174,44.9266,44.8807,44.9174,262548.0
2022-07-08 15:00:00,48.98,48.99,48.94,48.95,435808.0,44.9174,44.9266,44.8807,44.8899,435808.0
2022-07-08 15:10:00,48.94,48.98,48.94,48.98,379800.0,44.8807,44.9174,44.8807,44.9174,379800.0
2022-07-08 15:20:00,48.97,48.98,48.93,48.97,323687.0,44.9083,44.9174,44.8716,44.9083,323687.0
2022-07-08 15:30:00,48.97,48.98,48.92,48.94,450933.0,44.9083,44.9174,44.8624,44.8807,450933.0
2022-07-08 15:40:00,48.94,48.98,48.93,48.95,543886.0,44.8807,44.9174,44.8716,44.8899,543886.0
2022-07-08 15:50:00,48.94,48.98,48.92,48.97,1245804.0,44.8807,44.9174,44.8624,44.9083,1245804.0
2022-07-11 09:30:00,48.0,48.0,47.66,47.7,943932.0,44.0187,44.0187,43.7069,43.7436,943932.0
2022-07-11 09:40:00,47.69,47.69,47.59,47.61,239947.0,43.7344,43.7344,43.6427,43.6611,239947.0
2022-07-11 09:50:00,47.61,47.74,47.55,47.69,393592.0,43.6611,43.7803,43.606,43.7344,393592.0
2022-07-11 10:00:00,47.68,47.73,47.62,47.7,373800.0,43.7252,43.7711,43.6702,43.7436,373800.0
2022-07-11 10:10:00,47.7,47.75,47.65,47.66,645697.0,43.7436,43.7894,43.6977,43.7069,645697.0
2022-07-11 10:20:00,47.65,47.68,47.6,47.65,282505.0,43.6977,43.7252,43.6519,43.6977,282505.0
2022-07-11 10:30:00,47.64,47.78,47.63,47.77,345293.0,43.6886,43.817,43.6794,43.8078,345293.0
2022-07-11 10:40:00,47.78,47.86,47.77,47.81,203205.0,43.817,43.8903,43.8078,43.8445,203205.0
2022-07-11 10:50:00,47.82,47.83,47.72,47.73,196007.0,43.8536,43.8628,43.7619,43.7711,196007.0
2022-07-11 11:00:00,47.73,47.81,47.71,47.79,255444.0,43.7711,43.8445,43.7528,43.8261,255444.0
2022-07-11 11:10:00,47.8,47.84,47.77,47.8,287736.0,43.8353,43.872,43.8078,43.8353,287736.0
2022-07-11 11:20:00,47.8,47.84,47.75,47.83,211731.0,43.8353,43.872,43.7894,43.8628,211731.0
2022-07-11 11:30:00,47.83,47.86,47.79,47.82,205010.0,43.8628,43.8903,43.8261,43.8536,205010.0
2022-07-11 11:40:00,47.82,47.84,47.78,47.82,396088.0,43.8536,43.872,43.817,43.8536,396088.0
2022-07-11 11:50:00,47.82,47.87,47.8,47.84,318169.0,43.8536,43.8995,43.8353,43.872,318169.0
2022-07-11 12:00:00,47.86,47.87,47.81,47.84,330702.0,43.8903,43.8995,43.8445,43.872,330702.0
2022-07-11 12:10:00,47.84,47.89,47.83,47.89,282850.0,43.872,43.9178,43.8628,43.9178,282850.0
2022-07-11 12:20:00,47.89,47.89,47.83,47.86,318269.0,43.9178,43.9178,43.8628,43.8903,318269.0
2022-07-11 12:30:00,47.86,47.9,47.84,47.89,180704.0,43.8903,43.927,43.872,43.9178,180704.0
2022-07-11 12:40:00,47.89,47.89,47.85,47.86,138806.0,43.9178,43.9178,43.8811,43.8903,138806.0
2022-07-11 12:50:00,47.86,47.88,47.82,47.87,84705.0,43.8903,43.9087,43.8536,43.8995,84705.0
2022-07-11 13:00:00,47.87,47.95,47.86,47.95,194567.0,43.8995,43.9729,43.8903,43.9729,194567.0
2022-07-11 13:10:00,47.94,47.96,47.93,47.94,222962.0,43.9637,43.982,43.9545,43.9637,222962.0
2022-07-11 13:20:00,47.93,47.96,47.92,47.96,117335.0,43.9545,43.982,43.9453,43.982,117335.0
2022-07-11 13:30:00,47.95,47.99,47.94,47.98,167729.0,43.9729,44.0095,43.9637,44.0004,167729.0
2022-07-11 13:40:00,47.98,48.0,47.95,47.96,167555.0,44.0004,44.0187,43.9729,43.982,167555.0
2022-07-11 13:50:00,47.95,47.98,47.95,47.96,171112.0,43.9729,44.0004,43.9729,43.982,171112.0
2022-07-11 14:00:00,47.96,47.96,47.88,47.88,355919.0,43.982,43.982,43.9087,43.9087,355919.0
2022-07-11 14:10:00,47.87,47.88,47.84,47.87,304641.0,43.8995,43.9087,43.872,43.8995,304641.0
2022-07-11 14:20:00,47.87,47.88,47.83,47.84,104924.0,43.8995,43.9087,43.8628,43.872,104924.0
2022-07-11 14:30:00,47.84,47.85,47.81,47.84,123163.0,43.872,43.8811,43.8445,43.872,123163.0
2022-07-11 14:40:00,47.84,47.87,47.82,47.84,99819.0,43.872,43.8995,43.8536,43.872,99819.0
2022-07-11 14:50:00,47.83,47.83,47.79,47.79,185927.0,43.8628,43.8628,43.8261,43.8261,185927.0
2022-07-11 15:00:00,47.79,47.81,47.75,47.78,673345.0,43.8261,43.8445,43.7894,43.817,673345.0
2022-07-11 15:10:00,47.78,47.8,47.75,47.77,524637.0,43.817,43.8353,43.7894,43.8078,524637.0
2022-07-11 15:20:00,47.77,47.78,47.75,47.77,164274.0,43.8078,43.817,43.7894,43.8078,164274.0
2022-07-11 15:30:00,47.76,47.78,47.74,47.76,352162.0,43.7986,43.817,43.7803,43.7986,352162.0
2022-07-11 15:40:00,47.76,47.77,47.7,47.71,365244.0,43.7986,43.8078,43.7436,43.7528,365244.0
2022-07-11 15:50:00,47.71,47.75,47.68,47.74,641594.0,43.7528,43.7894,43.7252,43.7803,641594.0
2022-07-12 09:30:00,47.55,47.69,47.52,47.63,411041.0,43.606,43.7344,43.5785,43.6794,411041.0
2022-07-12 09:40:00,47.61,47.62,47.48,47.5,469821.0,43.6611,43.6702,43.5418,43.5602,469821.0
2022-07-12 09:50:00,47.48,47.53,47.4,47.4,198131.0,43.5418,43.5877,43.4685,43.4685,198131.0
2022-07-12 10:00:00,47.4,47.43,47.34,47.42,350357.0,43.4685,43.496,43.4134,43.4868,350357.0
2022-07-12 10:10:00,47.42,47.52,47.39,47.51,381946.0,43.4868,43.5785,43.4593,43.5693,381946.0
2022-07-12 10:20:00,47.51,47.58,47.47,47.53,212761.0,43.5693,43.6335,43.5327,43.5877,212761.0
2022-07-12 10:30:00,47.52,47.61,47.52,47.58,209642.0,43.5785,43.6611,43.5785,43.6335,209642.0
2022-07-12 10:40:00,47.58,47.66,47.54,47.6,190014.0,43.6335,43.7069,43.5969,43.6519,190014.0
2022-07-12 10:50:00,47.6,47.66,47.55,47.66,1279034.0,43.6519,43.7069,43.606,43.7069,1279034.0
2022-07-12 11:00:00,47.65,47.69,47.61,47.68,359033.0,43.6977,43.7344,43.6611,43.7252,359033.0
2022-07-12 11:10:00,47.68,47.76,47.65,47.66,190667.0,43.7252,43.7986,43.6977,43.7069,190667.0
2022-07-12 11:20:00,47.65,47.76,47.65,47.75,226581.0,43.6977,43.7986,43.6977,43.7894,226581.0
2022-07-12 11:30:00,47.74,47.77,47.71,47.73,224343.0,43.7803,43.8078,43.7528,43.7711,224343.0
2022-07-12 11:40:00,47.73,47.74,47.67,47.73,154013.0,43.7711,43.7803,43.7161,43.7711,154013.0
2022-07-12 11:50:00,47.73,47.74,47.71,47.74,232269.0,43.7711,43.7803,43.7528,43.7803,232269.0
2022-07-12 12:00:00,47.74,47.77,47.7,47.7,191722.0,43.7803,43.8078,43.7436,43.7436,191722.0
2022-07-12 12:10:00,47.7,47.77,47.7,47.76,232459.0,43.7436,43.8078,43.7436,43.7986,232459.0
2022-07-12 12:20:00,47.76,47.8,47.73,47.77,671521.0,43.7986,43.8353,43.7711,43.8078,671521.0
2022-07-12 12:30:00,47.77,47.81,47.76,47.8,122557.0,43.8078,43.8445,43.7986,43.8353,122557.0
2022-07-12 12:40:00,47.8,47.8,47.77,47.77,154142.0,43.8353,43.8353,43.8078,43.8078,154142.0
2022-07-12 12:50:00,47.77,47.78,47.72,47.75,73404.0,43.8078,43.817,43.7619,43.7894,73404.0
2022-07-12 13:00:00,47.75,47.78,47.66,47.7,195196.0,43.7894,43.817,43.7069,43.7436,195196.0
2022-07-12 13:10:00,47.7,47.7,47.67,47.68,89210.0,43.7436,43.7436,43.7161,43.7252,89210.0
2022-07-12 13:20:00,47.68,47.69,47.64,47.67,90424.0,43.7252,43.7344,43.6886,43.7161,90424.0
2022-07-12 13:30:00,47.67,47.71,47.66,47.68,147012.0,43.7161,43.7528,43.7069,43.7252,147012.0
2022-07-12 13:40:00,47.68,47.73,47.68,47.71,105099.0,43.7252,43.7711,43.7252,43.7528,105099.0
2022-07-12 13:50:00,47.71,47.76,47.7,47.75,95053.0,43.7528,43.7986,43.7436,43.7894,95053.0
2022-07-12 14:00:00,47.76,47.76,47.68,47.69,273951.0,43.7986,43.7986,43.7252,43.7344,273951.0
2022-07-12 14:10:00,47.69,47.71,47.68,47.7,178583.0,43.7344,43.7528,43.7252,43.7436,178583.0
2022-07-12 14:20:00,47.7,47.71,47.64,47.7,1537379.0,43.7436,43.7528,43.6886,43.7436,1537379.0
2022-07-12 14:30:00,47.7,47.71,47.64,47.66,192421.0,43.7436,43.7528,43.6886,43.7069,192421.0
2022-07-12 14:40:00,47.66,47.69,47.65,47.68,174012.0,43.7069,43.7344,43.6977,43.7252,174012.0
2022-07-12 14:50:00,47.68,47.68,47.61,47.62,173255.0,43.7252,43.7252,43.6611,43.6702,173255.0
2022-07-12 15:00:00,47.62,47.62,47.51,47.51,210082.0,43.6702,43.6702,43.5693,43.5693,210082.0
2022-07-12 15:10:00,47.52,47.53,47.48,47.51,420723.0,43.5785,43.5877,43.5418,43.5693,420723.0
2022-07-12 15:20:00,47.52,47.52,47.47,47.48,287241.0,43.5785,43.5785,43.5327,43.5418,287241.0
2022-07-12 15:30:00,47.48,47.51,47.44,47.47,646118.0,43.5418,43.5693,43.5052,43.5327,646118.0
2022-07-12 15:40:00,47.47,47.53,47.45,47.51,548310.0,43.5327,43.5877,43.5143,43.5693,548310.0
2022-07-12 15:50:00,47.5,47.58,47.49,47.55,992733.0,43.5602,43.6335,43.551,43.606,992733.0
2022-07-13 09:30:00,46.97,47.1,46.89,47.1,434548.0,43.0741,43.1934,43.0008,43.1934,434548.0
2022-07-13 09:40:00,47.11,47.31,47.08,47.3,588468.0,43.2025,43.3859,43.175,43.3768,588468.0
2022-07-13 09:50:00,47.31,47.31,47.12,47.16,355849.0,43.3859,43.3859,43.2117,43.2484,355849.0
2022-07-13 10:00:00,47.16,47.19,47.03,47.06,368852.0,43.2484,43.2759,43.1292,43.1567,368852.0
2022-07-13 10:10:00,47.05,47.13,47.01,47.02,447840.0,43.1475,43.2209,43.1108,43.12,447840.0
2022-07-13 10:20:00,47.02,47.15,46.97,47.15,420098.0,43.12,43.2392,43.0741,43.2392,420098.0
2022-07-13 10:30:00,47.14,47.28,47.1,47.28,942023.0,43.23,43.3584,43.1934,43.3584,942023.0
2022-07-13 10:40:00,47.28,47.53,47.26,47.51,519323.0,43.3584,43.5877,43.3401,43.5693,519323.0
2022-07-13 10:50:00,47.52,47.64,47.52,47.6,350722.0,43.5785,43.6886,43.5785,43.6519,350722.0
2022-07-13 11:00:00,47.61,47.71,47.55,47.65,264041.0,43.6611,43.7528,43.606,43.6977,264041.0
2022-07-13 11:10:00,47.64,47.68,47.6,47.61,171952.0,43.6886,43.7252,43.6519,43.6611,171952.0
2022-07-13 11:20:00,47.62,47.64,47.53,47.54,1017951.0,43.6702,43.6886,43.5877,43.5969,1017951.0
2022-07-13 11:30:00,47.54,47.57,47.5,47.51,189276.0,43.5969,43.6244,43.5602,43.5693,189276.0
2022-07-13 11:40:00,47.5,47.54,47.45,47.5,167211.0,43.5602,43.5969,43.5143,43.5602,167211.0
2022-07-13 11:50:00,47.5,47.56,47.49,47.5,148419.0,43.5602,43.6152,43.551,43.5602,148419.0
2022-07-13 12:00:00,47.51,47.6,47.49,47.59,93716.0,43.5693,43.6519,43.551,43.6427,93716.0
2022-07-13 12:10:00,47.59,47.59,47.45,47.5,173406.0,43.6427,43.6427,43.5143,43.5602,173406.0
2022-07-13 12:20:00,47.5,47.55,47.48,47.53,124066.0,43.5602,43.606,43.5418,43.5877,124066.0
2022-07-13 12:30:00,47.53,47.56,47.51,47.54,110101.0,43.5877,43.6152,43.5693,43.5969,110101.0
2022-07-13 12:40:00,47.55,47.55,47.49,47.52,121871.0,43.606,43.606,43.551,43.5785,121871.0
2022-07-13 12:50:00,47.52,47.57,47.5,47.56,189462.0,43.5785,43.6244,43.5602,43.6152,189462.0
2022-07-13 13:00:00,47.56,47.64,47.53,47.58,285264.0,43.6152,43.6886,43.5877,43.6335,285264.0
2022-07-13 13:10:00,47.58,47.66,47.55,47.57,161519.0,43.6335,43.7069,43.606,43.6244,161519.0
2022-07-13 13:20:00,47.57,47.62,47.56,47.62,448515.0,43.6244,43.6702,43.6152,43.6702,448515.0
2022-07-13 13:30:00,47.61,47.63,47.58,47.59,447271.0,43.6611,43.6794,43.6335,43.6427,447271.0
2022-07-13 13:40:00,47.6,47.66,47.59,47.66,225844.0,43.6519,43.7069,43.6427,43.7069,225844.0
2022-07-13 13:50:00,47.66,47.67,47.62,47.64,673571.0,43.7069,43.7161,43.6702,43.6886,673571.0
2022-07-13 14:00:00,47.64,47.64,47.44,47.47,548781.0,43.6886,43.6886,43.5052,43.5327,548781.0
2022-07-13 14:10:00,47.47,47.53,47.45,47.52,445417.0,43.5327,43.5877,43.5143,43.5785,445417.0
2022-07-13 14:20:00,47.52,47.6,47.49,47.6,347051.0,43.5785,43.6519,43.551,43.6519,347051.0
2022-07-13 14:30:00,47.6,47.63,47.58,47.62,338143.0,43.6519,43.6794,43.6335,43.6702,338143.0
2022-07-13 14:40:00,47.62,47.64,47.57,47.58,383161.0,43.6702,43.6886,43.6244,43.6335,383161.0
2022-07-13 14:50:00,47.58,47.63,47.54,47.63,259702.0,43.6335,43.6794,43.5969,43.6794,259702.0
2022-07-13 15:00:00,47.63,47.64,47.51,47.54,367171.0,43.6794,43.6886,43.5693,43.5969,367171.0
2022-07-13 15:10:00,47.53,47.58,47.53,47.57,414414.0,43.5877,43.6335,43.5877,43.6244,414414.0
2022-07-13 15:20:00,47.56,47.58,47.51,47.51,275027.0,43.6152,43.6335,43.5693,43.5693,275027.0
2022-07-13 15:30:00,47.52,47.53,47.43,47.48,618352.0,43.5785,43.5877,43.496,43.5418,618352.0
2022-07-13 15:40:00,47.48,47.49,47.44,47.47,650374.0,43.5418,43.551,43.5052,43.5327,650374.0
2022-07-13 15:50:00,47.47,47.49,47.44,47.46,1387903.0,43.5327,43.551,43.5052,43.5235,1387903.0
2022-07-14 09:30:00,46.99,47.0,46.7,46.77,799035.0,43.0925,43.1017,42.8265,42.8907,799035.0
2022-07-14 09:40:00,46.77,46.79,46.68,46.7,490599.0,42.8907,42.9091,42.8082,42.8265,490599.0
2022-07-14 09:50:00,46.7,46.82,46.68,46.72,341327.0,42.8265,42.9366,42.8082,42.8449,341327.0
2022-07-14 10:00:00,46.71,46.71,46.6,46.61,242163.0,42.8357,42.8357,42.7348,42.744,242163.0
2022-07-14 10:10:00,46.61,46.65,46.58,46.61,372110.0,42.744,42.7807,42.7165,42.744,372110.0
2022-07-14 10:20:00,46.61,46.74,46.61,46.73,334545.0,42.744,42.8632,42.744,42.854,334545.0
2022-07-14 10:30:00,46.73,46.8,46.7,46.74,281471.0,42.854,42.9182,42.8265,42.8632,281471.0
2022-07-14 10:40:00,46.74,46.79,46.69,46.73,332490.0,42.8632,42.9091,42.8174,42.854,332490.0
2022-07-14 10:50:00,46.73,46.81,46.72,46.76,443806.0,42.854,42.9274,42.8449,42.8816,443806.0
2022-07-14 11:00:00,46.76,46.89,46.73,46.89,668704.0,42.8816,43.0008,42.854,43.0008,668704.0
2022-07-14 11:10:00,46.88,46.92,46.79,46.91,496054.0,42.9916,43.0283,42.9091,43.0191,496054.0
2022-07-14 11:20:00,46.91,46.95,46.88,46.91,490490.0,43.0191,43.0558,42.9916,43.0191,490490.0
2022-07-14 11:30:00,46.91,46.93,46.78,46.88,672327.0,43.0191,43.0375,42.8999,42.9916,672327.0
2022-07-14 11:40:00,46.87,47.02,46.86,46.95,593209.0,42.9824,43.12,42.9733,43.0558,593209.0
2022-07-14 11:50:00,46.94,47.02,46.93,47.0,699152.0,43.0466,43.12,43.0375,43.1017,699152.0
2022-07-14 12:00:00,47.0,47.01,46.94,46.97,881933.0,43.1017,43.1108,43.0466,43.0741,881933.0
2022-07-14 12:10:00,46.97,47.01,46.94,47.0,1463155.0,43.0741,43.1108,43.0466,43.1017,1463155.0
2022-07-14 12:20:00,47.0,47.01,46.86,46.87,387060.0,43.1017,43.1108,42.9733,42.9824,387060.0
2022-07-14 12:30:00,46.87,46.93,46.86,46.91,625192.0,42.9824,43.0375,42.9733,43.0191,625192.0
2022-07-14 12:40:00,46.91,46.93,46.81,46.82,706485.0,43.0191,43.0375,42.9274,42.9366,706485.0
2022-07-14 12:50:00,46.82,46.85,46.79,46.84,269051.0,42.9366,42.9641,42.9091,42.9549,269051.0
2022-07-14 13:00:00,46.85,46.86,46.8,46.85,226632.0,42.9641,42.9733,42.9182,42.9641,226632.0
2022-07-14 13:10:00,46.84,46.9,46.8,46.89,361538.0,42.9549,43.0099,42.9182,43.0008,361538.0
2022-07-14 13:20:00,46.89,46.94,46.88,46.94,228277.0,43.0008,43.0466,42.9916,43.0466,228277.0
2022-07-14 13:30:00,46.94,46.94,46.87,46.93,265578.0,43.0466,43.0466,42.9824,43.0375,265578.0
2022-07-14 13:40:00,46.93,46.96,46.92,46.96,203908.0,43.0375,43.065,43.0283,43.065,203908.0
2022-07-14 13:50:00,46.95,46.99,46.91,46.96,401239.0,43.0558,43.0925,43.0191,43.065,401239.0
2022-07-14 14:00:00,46.96,46.99,46.94,46.98,302506.0,43.065,43.0925,43.0466,43.0833,302506.0
2022-07-14 14:10:00,46.98,47.04,46.96,47.04,279076.0,43.0833,43.1383,43.065,43.1383,279076.0
2022-07-14 14:20:00,47.04,47.09,47.04,47.07,706262.0,43.1383,43.1842,43.1383,43.1658,706262.0
2022-07-14 14:30:00,47.08,47.14,47.06,47.14,459009.0,43.175,43.23,43.1567,43.23,459009.0
2022-07-14 14:40:00,47.15,47.15,47.07,47.09,412558.0,43.2392,43.2392,43.1658,43.1842,412558.0
2022-07-14 14:50:00,47.09,47.11,47.05,47.09,365987.0,43.1842,43.2025,43.1475,43.1842,365987.0
2022-07-14 15:00:00,47.09,47.11,47.02,47.02,727132.0,43.1842,43.2025,43.12,43.12,727132.0
2022-07-14 15:10:00,47.02,47.08,47.02,47.08,508757.0,43.12,43.175,43.12,43.175,508757.0
2022-07-14 15:20:00,47.08,47.13,47.07,47.13,409300.0,43.175,43.2209,43.1658,43.2209,409300.0
2022-07-14 15:30:00,47.12,47.14,47.07,47.08,484478.0,43.2117,43.23,43.1658,43.175,484478.0
2022-07-14 15:40:00,47.08,47.1,47.05,47.07,550508.0,43.175,43.1934,43.1475,43.1658,550508.0
2022-07-14 15:50:00,47.08,47.1,47.05,47.1,838933.0,43.175,43.1934,43.1475,43.1934,838933.0
2022-07-15 09:30:00,47.08,47.17,46.94,46.94,435332.0,43.175,43.2575,43.0466,43.0466,435332.0
2022-07-15 09:40:00,46.95,46.96,46.82,46.85,137442.0,43.0558,43.065,42.9366,42.9641,137442.0
2022-07-15 09:50:00,46.85,46.87,46.72,46.78,329273.0,42.9641,42.9824,42.8449,42.8999,329273.0
2022-07-15 10:00:00,46.79,47.09,46.78,46.94,731573.0,42.9091,43.1842,42.8999,43.0466,731573.0
2022-07-15 10:10:00,46.93,47.02,46.89,46.98,252044.0,43.0375,43.12,43.0008,43.0833,252044.0
2022-07-15 10:20:00,46.99,47.14,46.92,47.14,272834.0,43.0925,43.23,43.0283,43.23,272834.0
2022-07-15 10:30:00,47.14,47.19,47.08,47.13,242830.0,43.23,43.2759,43.175,43.2209,242830.0
2022-07-15 10:40:00,47.12,47.14,47.02,47.06,402305.0,43.2117,43.23,43.12,43.1567,402305.0
2022-07-15 10:50:00,47.06,47.14,47.05,47.13,260308.0,43.1567,43.23,43.1475,43.2209,260308.0
2022-07-15 11:00:00,47.13,47.2,47.1,47.19,820325.0,43.2209,43.2851,43.1934,43.2759,820325.0
2022-07-15 11:10:00,47.2,47.24,47.16,47.21,299590.0,43.2851,43.3217,43.2484,43.2942,299590.0
2022-07-15 11:20:00,47.21,47.26,47.2,47.22,221265.0,43.2942,43.3401,43.2851,43.3034,221265.0
2022-07-15 11:30:00,47.23,47.27,47.18,47.25,192581.0,43.3126,43.3493,43.2667,43.3309,192581.0
2022-07-15 11:40:00,47.25,47.25,47.21,47.23,239628.0,43.3309,43.3309,43.2942,43.3126,239628.0
2022-07-15 11:50:00,47.23,47.23,47.17,47.18,192576.0,43.3126,43.3126,43.2575,43.2667,192576.0
2022-07-15 12:00:00,47.19,47.22,47.16,47.17,331778.0,43.2759,43.3034,43.2484,43.2575,331778.0
2022-07-15 12:10:00,47.17,47.18,47.15,47.17,127387.0,43.2575,43.2667,43.2392,43.2575,127387.0
2022-07-15 12:20:00,47.17,47.19,47.16,47.19,121957.0,43.2575,43.2759,43.2484,43.2759,121957.0
2022-07-15 12:30:00,47.19,47.2,47.14,47.17,113283.0,43.2759,43.2851,43.23,43.2575,113283.0
2022-07-15 12:40:00,47.18,47.23,47.14,47.23,224512.0,43.2667,43.3126,43.23,43.3126,224512.0
2022-07-15 12:50:00,47.22,47.25,47.2,47.25,197786.0,43.3034,43.3309,43.2851,43.3309,197786.0
2022-07-15 13:00:00,47.25,47.28,47.24,47.27,288549.0,43.3309,43.3584,43.3217,43.3493,288549.0
2022-07-15 13:10:00,47.27,47.29,47.26,47.28,354967.0,43.3493,43.3676,43.3401,43.3584,354967.0
2022-07-15 13:20:00,47.28,47.29,47.24,47.27,128344.0,43.3584,43.3676,43.3217,43.3493,128344.0
2022-07-15 13:30:00,47.27,47.29,47.24,47.29,334781.0,43.3493,43.3676,43.3217,43.3676,334781.0
2022-07-15 13:40:00,47.29,47.3,47.27,47.28,116195.0,43.3676,43.3768,43.3493,43.3584,116195.0
2022-07-15 13:50:00,47.29,47.29,47.25,47.28,473617.0,43.3676,43.3676,43.3309,43.3584,473617.0
2022-07-15 14:00:00,47.28,47.29,47.25,47.27,188902.0,43.3584,43.3676,43.3309,43.3493,188902.0
2022-07-15 14:10:00,47.26,47.29,47.25,47.27,71569.0,43.3401,43.3676,43.3309,43.3493,71569.0
2022-07-15 14:20:00,47.27,47.27,47.23,47.26,196333.0,43.3493,43.3493,43.3126,43.3401,196333.0
2022-07-15 14:30:00,47.25,47.27,47.24,47.26,119152.0,43.3309,43.3493,43.3217,43.3401,119152.0
2022-07-15 14:40:00,47.26,47.31,47.25,47.3,293557.0,43.3401,43.3859,43.3309,43.3768,293557.0
2022-07-15 14:50:00,47.3,47.31,47.28,47.29,251591.0,43.3768,43.3859,43.3584,43.3676,251591.0
2022-07-15 15:00:00,47.29,47.29,47.27,47.28,177192.0,43.3676,43.3676,43.3493,43.3584,177192.0
2022-07-15 15:10:00,47.29,47.29,47.27,47.28,260370.0,43.3676,43.3676,43.3493,43.3584,260370.0
2022-07-15 15:20:00,47.28,47.3,47.28,47.29,87047.0,43.3584,43.3768,43.3584,43.3676,87047.0
2022-07-15 15:30:00,47.29,47.32,47.27,47.28,289472.0,43.3676,43.3951,43.3493,43.3584,289472.0
2022-07-15 15:40:00,47.29,47.31,47.28,47.3,534218.0,43.3676,43.3859,43.3584,43.3768,534218.0
2022-07-15 15:50:00,47.3,47.37,47.27,47.36,1293632.0,43.3768,43.441,43.3493,43.4318,1293632.0
2022-07-18 09:30:00,48.03,48.23,48.03,48.2,843485.0,44.0462,44.2296,44.0462,44.2021,843485.0
2022-07-18 09:40:00,48.21,48.26,48.15,48.23,566328.0,44.2113,44.2571,44.1563,44.2296,566328.0
2022-07-18 09:50:00,48.23,48.27,48.19,48.2,215588.0,44.2296,44.2663,44.1929,44.2021,215588.0
2022-07-18 10:00:00,48.21,48.22,48.13,48.14,307410.0,44.2113,44.2205,44.1379,44.1471,307410.0
2022-07-18 10:10:00,48.14,48.15,48.05,48.11,599226.0,44.1471,44.1563,44.0646,44.1196,599226.0
2022-07-18 10:20:00,48.11,48.15,48.09,48.14,220793.0,44.1196,44.1563,44.1012,44.1471,220793.0
2022-07-18 10:30:00,48.14,48.17,48.13,48.15,249182.0,44.1471,44.1746,44.1379,44.1563,249182.0
2022-07-18 10:40:00,48.16,48.19,48.1,48.12,171699.0,44.1654,44.1929,44.1104,44.1288,171699.0
2022-07-18 10:50:00,48.12,48.17,48.09,48.14,610183.0,44.1288,44.1746,44.1012,44.1471,610183.0
2022-07-18 11:00:00,48.14,48.16,48.06,48.07,277128.0,44.1471,44.1654,44.0737,44.0829,277128.0
2022-07-18 11:10:00,48.07,48.08,48.03,48.07,694912.0,44.0829,44.0921,44.0462,44.0829,694912.0
2022-07-18 11:20:00,48.07,48.07,48.04,48.05,153212.0,44.0829,44.0829,44.0554,44.0646,153212.0
2022-07-18 11:30:00,48.05,48.09,48.02,48.08,151041.0,44.0646,44.1012,44.037,44.0921,151041.0
2022-07-18 11:40:00,48.08,48.11,48.07,48.09,163131.0,44.0921,44.1196,44.0829,44.1012,163131.0
2022-07-18 11:50:00,48.09,48.14,48.08,48.14,297046.0,44.1012,44.1471,44.0921,44.1471,297046.0
2022-07-18 12:00:00,48.13,48.14,48.11,48.13,158673.0,44.1379,44.1471,44.1196,44.1379,158673.0
2022-07-18 12:10:00,48.13,48.16,48.12,48.14,168393.0,44.1379,44.1654,44.1288,44.1471,168393.0
2022-07-18 12:20:00,48.14,48.16,48.13,48.15,108901.0,44.1471,44.1654,44.1379,44.1563,108901.0
2022-07-18 12:30:00,48.15,48.16,48.14,48.16,124231.0,44.1563,44.1654,44.1471,44.1654,124231.0
2022-07-18 12:40:00,48.16,48.17,48.1,48.12,101898.0,44.1654,44.1746,44.1104,44.1288,101898.0
2022-07-18 12:50:00,48.12,48.12,48.05,48.06,52918.0,44.1288,44.1288,44.0646,44.0737,52918.0
2022-07-18 13:00:00,48.05,48.1,48.05,48.08,94524.0,44.0646,44.1104,44.0646,44.0921,94524.0
2022-07-18 13:10:00,48.08,48.09,48.03,48.04,95028.0,44.0921,44.1012,44.0462,44.0554,95028.0
2022-07-18 13:20:00,48.04,48.07,48.03,48.07,116290.0,44.0554,44.0829,44.0462,44.0829,116290.0
2022-07-18 13:30:00,48.06,48.07,47.93,47.95,207305.0,44.0737,44.0829,43.9545,43.9729,207305.0
2022-07-18 13:40:00,47.95,47.96,47.89,47.89,221624.0,43.9729,43.982,43.9178,43.9178,221624.0
2022-07-18 13:50:00,47.89,47.9,47.79,47.81,292350.0,43.9178,43.927,43.8261,43.8445,292350.0
2022-07-18 14:00:00,47.8,47.83,47.78,47.8,195820.0,43.8353,43.8628,43.817,43.8353,195820.0
2022-07-18 14:10:00,47.8,47.85,47.78,47.84,175518.0,43.8353,43.8811,43.817,43.872,175518.0
2022-07-18 14:20:00,47.84,47.85,47.77,47.79,124658.0,43.872,43.8811,43.8078,43.8261,124658.0
2022-07-18 14:30:00,47.79,47.85,47.77,47.83,227304.0,43.8261,43.8811,43.8078,43.8628,227304.0
2022-07-18 14:40:00,47.83,47.84,47.75,47.77,262830.0,43.8628,43.872,43.7894,43.8078,262830.0
2022-07-18 14:50:00,47.77,47.77,47.7,47.71,311928.0,43.8078,43.8078,43.7436,43.7528,311928.0
2022-07-18 15:00:00,47.7,47.76,47.69,47.76,267860.0,43.7436,43.7986,43.7344,43.7986,267860.0
2022-07-18 15:10:00,47.76,47.78,47.71,47.78,144273.0,43.7986,43.817,43.7528,43.817,144273.0
2022-07-18 15:20:00,47.78,47.79,47.7,47.7,162084.0,43.817,43.8261,43.7436,43.7436,162084.0
2022-07-18 15:30:00,47.7,47.7,47.61,47.62,503446.0,43.7436,43.7436,43.6611,43.6702,503446.0
2022-07-18 15:40:00,47.62,47.64,47.58,47.6,608532.0,43.6702,43.6886,43.6335,43.6519,608532.0
2022-07-18 15:50:00,47.59,47.68,47.59,47.66,875033.0,43.6427,43.7252,43.6427,43.7069,875033.0
2022-07-19 09:30:00,48.22,48.26,48.12,48.23,419274.0,44.2205,44.2571,44.1288,44.2296,419274.0
2022-07-19 09:40:00,48.24,48.25,48.16,48.18,266530.0,44.2388,44.248,44.1654,44.1838,266530.0
2022-07-19 09:50:00,48.18,48.25,48.17,48.25,372329.0,44.1838,44.248,44.1746,44.248,372329.0
2022-07-19 10:00:00,48.24,48.24,48.13,48.16,318396.0,44.2388,44.2388,44.1379,44.1654,318396.0
2022-07-19 10:10:00,48.17,48.26,48.15,48.24,519170.0,44.1746,44.2571,44.1563,44.2388,519170.0
2022-07-19 10:20:00,48.24,48.37,48.23,48.35,217739.0,44.2388,44.358,44.2296,44.3397,217739.0
2022-07-19 10:30:00,48.35,48.37,48.28,48.3,134582.0,44.3397,44.358,44.2755,44.2938,134582.0
2022-07-19 10:40:00,48.29,48.37,48.29,48.36,232351.0,44.2847,44.358,44.2847,44.3488,232351.0
2022-07-19 10:50:00,48.36,48.41,48.36,48.39,173811.0,44.3488,44.3947,44.3488,44.3764,173811.0
2022-07-19 11:00:00,48.39,48.42,48.37,48.39,149077.0,44.3764,44.4039,44.358,44.3764,149077.0
2022-07-19 11:10:00,48.39,48.4,48.3,48.3,273863.0,44.3764,44.3855,44.2938,44.2938,273863.0
2022-07-19 11:20:00,48.3,48.33,48.28,48.31,398165.0,44.2938,44.3213,44.2755,44.303,398165.0
2022-07-19 11:30:00,48.32,48.37,48.31,48.33,251919.0,44.3122,44.358,44.303,44.3213,251919.0
2022-07-19 11:40:00,48.34,48.34,48.3,48.32,145456.0,44.3305,44.3305,44.2938,44.3122,145456.0
2022-07-19 11:50:00,48.31,48.36,48.31,48.36,113180.0,44.303,44.3488,44.303,44.3488,113180.0
2022-07-19 12:00:00,48.37,48.37,48.27,48.28,166322.0,44.358,44.358,44.2663,44.2755,166322.0
2022-07-19 12:10:00,48.29,48.34,48.28,48.34,117163.0,44.2847,44.3305,44.2755,44.3305,117163.0
2022-07-19 12:20:00,48.34,48.41,48.33,48.4,136946.0,44.3305,44.3947,44.3213,44.3855,136946.0
2022-07-19 12:30:00,48.41,48.44,48.39,48.41,297252.0,44.3947,44.4222,44.3764,44.3947,297252.0
2022-07-19 12:40:00,48.41,48.42,48.4,48.41,87073.0,44.3947,44.4039,44.3855,44.3947,87073.0
2022-07-19 12:50:00,48.41,48.42,48.38,48.41,185370.0,44.3947,44.4039,44.3672,44.3947,185370.0
2022-07-19 13:00:00,48.41,48.42,48.37,48.38,122402.0,44.3947,44.4039,44.358,44.3672,122402.0
2022-07-19 13:10:00,48.38,48.4,48.36,48.37,82605.0,44.3672,44.3855,44.3488,44.358,82605.0
2022-07-19 13:20:00,48.36,48.38,48.34,48.37,241759.0,44.3488,44.3672,44.3305,44.358,241759.0
2022-07-19 13:30:00,48.37,48.42,48.36,48.41,54710.0,44.358,44.4039,44.3488,44.3947,54710.0
2022-07-19 13:40:00,48.41,48.44,48.41,48.43,55399.0,44.3947,44.4222,44.3947,44.413,55399.0
2022-07-19 13:50:00,48.43,48.46,48.42,48.46,283663.0,44.413,44.4406,44.4039,44.4406,283663.0
2022-07-19 14:00:00,48.45,48.5,48.44,48.49,113740.0,44.4314,44.4772,44.4222,44.4681,113740.0
2022-07-19 14:10:00,48.49,48.5,48.45,48.48,118474.0,44.4681,44.4772,44.4314,44.4589,118474.0
2022-07-19 14:20:00,48.49,48.49,48.42,48.43,149872.0,44.4681,44.4681,44.4039,44.413,149872.0
2022-07-19 14:30:00,48.43,48.46,48.42,48.44,129085.0,44.413,44.4406,44.4039,44.4222,129085.0
2022-07-19 14:40:00,48.44,48.47,48.41,48.42,98079.0,44.4222,44.4497,44.3947,44.4039,98079.0
2022-07-19 14:50:00,48.42,48.45,48.41,48.43,272245.0,44.4039,44.4314,44.3947,44.413,272245.0
2022-07-19 15:00:00,48.44,48.46,48.42,48.46,339298.0,44.4222,44.4406,44.4039,44.4406,339298.0
2022-07-19 15:10:00,48.46,48.46,48.41,48.44,210248.0,44.4406,44.4406,44.3947,44.4222,210248.0
2022-07-19 15:20:00,48.43,48.44,48.41,48.42,302807.0,44.413,44.4222,44.3947,44.4039,302807.0
2022-07-19 15:30:00,48.41,48.43,48.39,48.43,300344.0,44.3947,44.413,44.3764,44.413,300344.0
2022-07-19 15:40:00,48.42,48.46,48.42,48.43,301827.0,44.4039,44.4406,44.4039,44.413,301827.0
2022-07-19 15:50:00,48.43,48.47,48.42,48.45,574024.0,44.413,44.4497,44.4039,44.4314,574024.0
2022-07-20 09:30:00,48.24,48.38,48.19,48.3,577440.0,44.2388,44.3672,44.1929,44.2938,577440.0
2022-07-20 09:40:00,48.3,48.35,48.24,48.26,216638.0,44.2938,44.3397,44.2388,44.2571,216638.0
2022-07-20 09:50:00,48.25,48.29,48.1,48.11,343653.0,44.248,44.2847,44.1104,44.1196,343653.0
2022-07-20 10:00:00,48.11,48.16,48.04,48.14,223899.0,44.1196,44.1654,44.0554,44.1471,223899.0
2022-07-20 10:10:00,48.14,48.2,48.12,48.17,195152.0,44.1471,44.2021,44.1288,44.1746,195152.0
2022-07-20 10:20:00,48.17,48.26,48.17,48.25,220895.0,44.1746,44.2571,44.1746,44.248,220895.0
2022-07-20 10:30:00,48.24,48.31,48.21,48.3,235393.0,44.2388,44.303,44.2113,44.2938,235393.0
2022-07-20 10:40:00,48.3,48.36,48.26,48.35,151804.0,44.2938,44.3488,44.2571,44.3397,151804.0
2022-07-20 10:50:00,48.35,48.4,48.34,48.4,365851.0,44.3397,44.3855,44.3305,44.3855,365851.0
2022-07-20 11:00:00,48.4,48.41,48.29,48.32,199803.0,44.3855,44.3947,44.2847,44.3122,199803.0
2022-07-20 11:10:00,48.33,48.34,48.27,48.29,106605.0,44.3213,44.3305,44.2663,44.2847,106605.0
2022-07-20 11:20:00,48.29,48.32,48.25,48.3,515638.0,44.2847,44.3122,44.248,44.2938,515638.0
2022-07-20 11:30:00,48.31,48.36,48.27,48.29,88825.0,44.303,44.3488,44.2663,44.2847,88825.0
2022-07-20 11:40:00,48.28,48.31,48.26,48.29,104119.0,44.2755,44.303,44.2571,44.2847,104119.0
2022-07-20 11:50:00,48.3,48.34,48.29,48.32,190633.0,44.2938,44.3305,44.2847,44.3122,190633.0
2022-07-20 12:00:00,48.32,48.36,48.31,48.35,176072.0,44.3122,44.3488,44.303,44.3397,176072.0
2022-07-20 12:10:00,48.36,48.37,48.3,48.33,512777.0,44.3488,44.358,44.2938,44.3213,512777.0
2022-07-20 12:20:00,48.33,48.34,48.28,48.28,344937.0,44.3213,44.3305,44.2755,44.2755,344937.0
2022-07-20 12:30:00,48.28,48.32,48.27,48.3,300839.0,44.2755,44.3122,44.2663,44.2938,300839.0
2022-07-20 12:40:00,48.3,48.32,48.1,48.13,199434.0,44.2938,44.3122,44.1104,44.1379,199434.0
2022-07-20 12:50:00,48.12,48.23,48.12,48.21,129849.0,44.1288,44.2296,44.1288,44.2113,129849.0
2022-07-20 13:00:00,48.21,48.22,48.06,48.1,785985.0,44.2113,44.2205,44.0737,44.1104,785985.0
2022-07-20 13:10:00,48.1,48.13,48.03,48.12,264427.0,44.1104,44.1379,44.0462,44.1288,264427.0
2022-07-20 13:20:00,48.12,48.16,48.08,48.15,224062.0,44.1288,44.1654,44.0921,44.1563,224062.0
2022-07-20 13:30:00,48.15,48.19,48.12,48.15,215440.0,44.1563,44.1929,44.1288,44.1563,215440.0
2022-07-20 13:40:00,48.15,48.16,48.09,48.09,160990.0,44.1563,44.1654,44.1012,44.1012,160990.0
2022-07-20 13:50:00,48.09,48.11,48.03,48.04,388814.0,44.1012,44.1196,44.0462,44.0554,388814.0
2022-07-20 14:00:00,48.04,48.12,48.04,48.12,254182.0,44.0554,44.1288,44.0554,44.1288,254182.0
2022-07-20 14:10:00,48.12,48.12,48.07,48.12,240086.0,44.1288,44.1288,44.0829,44.1288,240086.0
2022-07-20 14:20:00,48.12,48.19,48.11,48.18,110019.0,44.1288,44.1929,44.1196,44.1838,110019.0
2022-07-20 14:30:00,48.18,48.21,48.15,48.2,209860.0,44.1838,44.2113,44.1563,44.2021,209860.0
2022-07-20 14:40:00,48.21,48.23,48.19,48.22,371764.0,44.2113,44.2296,44.1929,44.2205,371764.0
2022-07-20 14:50:00,48.22,48.22,48.14,48.2,214444.0,44.2205,44.2205,44.1471,44.2021,214444.0
2022-07-20 15:00:00,48.2,48.29,48.18,48.27,339853.0,44.2021,44.2847,44.1838,44.2663,339853.0
2022-07-20 15:10:00,48.26,48.29,48.25,48.28,237197.0,44.2571,44.2847,44.248,44.2755,237197.0
2022-07-20 15:20:00,48.28,48.3,48.25,48.3,408402.0,44.2755,44.2938,44.248,44.2938,408402.0
2022-07-20 15:30:00,48.3,48.3,48.23,48.26,391299.0,44.2938,44.2938,44.2296,44.2571,391299.0
2022-07-20 15:40:00,48.26,48.29,48.24,48.26,405376.0,44.2571,44.2847,44.2388,44.2571,405376.0
2022-07-20 15:50:00,48.25,48.27,48.2,48.22,709922.0,44.248,44.2663,44.2021,44.2205,709922.0
2022-07-21 09:30:00,48.49,48.57,48.4,48.56,571275.0,44.4681,44.5414,44.3855,44.5323,571275.0
2022-07-21 09:40:00,48.55,48.59,48.48,48.54,302946.0,44.5231,44.5598,44.4589,44.5139,302946.0
2022-07-21 09:50:00,48.53,48.67,48.49,48.64,356860.0,44.5047,44.6331,44.4681,44.6056,356860.0
2022-07-21 10:00:00,48.64,48.69,48.5,48.54,281461.0,44.6056,44.6515,44.4772,44.5139,281461.0
2022-07-21 10:10:00,48.54,48.55,48.42,48.51,189526.0,44.5139,44.5231,44.4039,44.4864,189526.0
2022-07-21 10:20:00,48.51,48.53,48.33,48.35,242530.0,44.4864,44.5047,44.3213,44.3397,242530.0
2022-07-21 10:30:00,48.35,48.41,48.32,48.4,204434.0,44.3397,44.3947,44.3122,44.3855,204434.0
2022-07-21 10:40:00,48.4,48.44,48.37,48.39,250574.0,44.3855,44.4222,44.358,44.3764,250574.0
2022-07-21 10:50:00,48.4,48.47,48.37,48.46,356684.0,44.3855,44.4497,44.358,44.4406,356684.0
2022-07-21 11:00:00,48.46,48.55,48.44,48.48,171789.0,44.4406,44.5231,44.4222,44.4589,171789.0
2022-07-21 11:10:00,48.48,48.49,48.41,48.45,895981.0,44.4589,44.4681,44.3947,44.4314,895981.0
2022-07-21 11:20:00,48.45,48.47,48.38,48.45,85575.0,44.4314,44.4497,44.3672,44.4314,85575.0
2022-07-21 11:30:00,48.45,48.54,48.4,48.5,301118.0,44.4314,44.5139,44.3855,44.4772,301118.0
2022-07-21 11:40:00,48.49,48.53,48.47,48.48,279745.0,44.4681,44.5047,44.4497,44.4589,279745.0
2022-07-21 11:50:00,48.48,48.51,48.47,48.5,275570.0,44.4589,44.4864,44.4497,44.4772,275570.0
2022-07-21 12:00:00,48.5,48.56,48.49,48.55,372001.0,44.4772,44.5323,44.4681,44.5231,372001.0
2022-07-21 12:10:00,48.55,48.56,48.49,48.52,170900.0,44.5231,44.5323,44.4681,44.4956,170900.0
2022-07-21 12:20:00,48.53,48.58,48.52,48.58,88175.0,44.5047,44.5506,44.4956,44.5506,88175.0
2022-07-21 12:30:00,48.58,48.59,48.56,48.59,201489.0,44.5506,44.5598,44.5323,44.5598,201489.0
2022-07-21 12:40:00,48.59,48.59,48.54,48.55,212812.0,44.5598,44.5598,44.5139,44.5231,212812.0
2022-07-21 12:50:00,48.55,48.59,48.55,48.57,114205.0,44.5231,44.5598,44.5231,44.5414,114205.0
2022-07-21 13:00:00,48.58,48.59,48.55,48.56,126022.0,44.5506,44.5598,44.5231,44.5323,126022.0
2022-07-21 13:10:00,48.57,48.58,48.52,48.55,131017.0,44.5414,44.5506,44.4956,44.5231,131017.0
2022-07-21 13:20:00,48.56,48.58,48.51,48.54,265256.0,44.5323,44.5506,44.4864,44.5139,265256.0
2022-07-21 13:30:00,48.54,48.56,48.48,48.53,647351.0,44.5139,44.5323,44.4589,44.5047,647351.0
2022-07-21 13:40:00,48.52,48.55,48.51,48.53,190267.0,44.4956,44.5231,44.4864,44.5047,190267.0
2022-07-21 13:50:00,48.53,48.53,48.48,48.51,118856.0,44.5047,44.5047,44.4589,44.4864,118856.0
2022-07-21 14:00:00,48.52,48.55,48.51,48.55,189701.0,44.4956,44.5231,44.4864,44.5231,189701.0
2022-07-21 14:10:00,48.55,48.57,48.53,48.57,224019.0,44.5231,44.5414,44.5047,44.5414,224019.0
2022-07-21 14:20:00,48.56,48.57,48.55,48.57,237567.0,44.5323,44.5414,44.5231,44.5414,237567.0
2022-07-21 14:30:00,48.57,48.58,48.54,48.58,299830.0,44.5414,44.5506,44.5139,44.5506,299830.0
2022-07-21 14:40:00,48.58,48.59,48.55,48.58,217218.0,44.5506,44.5598,44.5231,44.5506,217218.0
2022-07-21 14:50:00,48.58,48.61,48.57,48.59,294694.0,44.5506,44.5781,44.5414,44.5598,294694.0
2022-07-21 15:00:00,48.59,48.66,48.59,48.66,252654.0,44.5598,44.624,44.5598,44.624,252654.0
2022-07-21 15:10:00,48.66,48.67,48.62,48.66,247485.0,44.624,44.6331,44.5873,44.624,247485.0
2022-07-21 15:20:00,48.66,48.7,48.65,48.7,207688.0,44.624,44.6606,44.6148,44.6606,207688.0
2022-07-21 15:30:00,48.7,48.74,48.69,48.71,296210.0,44.6606,44.6973,44.6515,44.6698,296210.0
2022-07-21 15:40:00,48.71,48.75,48.7,48.73,376315.0,44.6698,44.7065,44.6606,44.6882,376315.0
2022-07-21 15:50:00,48.73,48.79,48.73,48.78,840680.0,44.6882,44.7432,44.6882,44.734,840680.0
2022-07-22 09:30:00,48.69,48.69,48.57,48.64,573371.0,44.6515,44.6515,44.5414,44.6056,573371.0
2022-07-22 09:40:00,48.65,48.77,48.64,48.7,235172.0,44.6148,44.7248,44.6056,44.6606,235172.0
2022-07-22 09:50:00,48.7,48.75,48.57,48.57,347284.0,44.6606,44.7065,44.5414,44.5414,347284.0
2022-07-22 10:00:00,48.57,48.58,48.47,48.48,292836.0,44.5414,44.5506,44.4497,44.4589,292836.0
2022-07-22 10:10:00,48.48,48.63,48.48,48.6,110363.0,44.4589,44.5965,44.4589,44.5689,110363.0
2022-07-22 10:20:00,48.6,48.6,48.45,48.54,115975.0,44.5689,44.5689,44.4314,44.5139,115975.0
2022-07-22 10:30:00,48.54,48.58,48.51,48.56,315280.0,44.5139,44.5506,44.4864,44.5323,315280.0
2022-07-22 10:40:00,48.55,48.6,48.53,48.56,64236.0,44.5231,44.5689,44.5047,44.5323,64236.0
2022-07-22 10:50:00,48.59,48.62,48.56,48.58,111921.0,44.5598,44.5873,44.5323,44.5506,111921.0
2022-07-22 11:00:00,48.59,48.62,48.52,48.55,154125.0,44.5598,44.5873,44.4956,44.5231,154125.0
2022-07-22 11:10:00,48.55,48.61,48.53,48.56,138491.0,44.5231,44.5781,44.5047,44.5323,138491.0
2022-07-22 11:20:00,48.56,48.56,48.5,48.53,286241.0,44.5323,44.5323,44.4772,44.5047,286241.0
2022-07-22 11:30:00,48.53,48.54,48.43,48.46,283880.0,44.5047,44.5139,44.413,44.4406,283880.0
2022-07-22 11:40:00,48.46,48.47,48.41,48.45,102920.0,44.4406,44.4497,44.3947,44.4314,102920.0
2022-07-22 11:50:00,48.45,48.47,48.42,48.45,202095.0,44.4314,44.4497,44.4039,44.4314,202095.0
2022-07-22 12:00:00,48.45,48.47,48.41,48.43,138877.0,44.4314,44.4497,44.3947,44.413,138877.0
2022-07-22 12:10:00,48.42,48.43,48.39,48.41,187632.0,44.4039,44.413,44.3764,44.3947,187632.0
2022-07-22 12:20:00,48.41,48.42,48.37,48.4,225742.0,44.3947,44.4039,44.358,44.3855,225742.0
2022-07-22 12:30:00,48.41,48.46,48.4,48.43,232862.0,44.3947,44.4406,44.3855,44.413,232862.0
2022-07-22 12:40:00,48.43,48.44,48.38,48.41,238528.0,44.413,44.4222,44.3672,44.3947,238528.0
2022-07-22 12:50:00,48.41,48.42,48.37,48.37,47847.0,44.3947,44.4039,44.358,44.358,47847.0
2022-07-22 13:00:00,48.37,48.37,48.32,48.34,125413.0,44.358,44.358,44.3122,44.3305,125413.0
2022-07-22 13:10:00,48.34,48.35,48.26,48.27,289802.0,44.3305,44.3397,44.2571,44.2663,289802.0
2022-07-22 13:20:00,48.26,48.27,48.22,48.24,236905.0,44.2571,44.2663,44.2205,44.2388,236905.0
2022-07-22 13:30:00,48.23,48.23,48.16,48.21,212930.0,44.2296,44.2296,44.1654,44.2113,212930.0
2022-07-22 13:40:00,48.2,48.24,48.19,48.22,189528.0,44.2021,44.2388,44.1929,44.2205,189528.0
2022-07-22 13:50:00,48.22,48.23,48.18,48.22,136277.0,44.2205,44.2296,44.1838,44.2205,136277.0
2022-07-22 14:00:00,48.21,48.22,48.14,48.15,187853.0,44.2113,44.2205,44.1471,44.1563,187853.0
2022-07-22 14:10:00,48.15,48.17,48.12,48.16,165582.0,44.1563,44.1746,44.1288,44.1654,165582.0
2022-07-22 14:20:00,48.16,48.17,48.11,48.15,278800.0,44.1654,44.1746,44.1196,44.1563,278800.0
2022-07-22 14:30:00,48.15,48.16,48.09,48.13,238940.0,44.1563,44.1654,44.1012,44.1379,238940.0
2022-07-22 14:40:00,48.13,48.14,48.1,48.12,225305.0,44.1379,44.1471,44.1104,44.1288,225305.0
2022-07-22 14:50:00,48.13,48.17,48.12,48.15,234960.0,44.1379,44.1746,44.1288,44.1563,234960.0
2022-07-22 15:00:00,48.15,48.18,48.13,48.15,276018.0,44.1563,44.1838,44.1379,44.1563,276018.0
2022-07-22 15:10:00,48.16,48.22,48.15,48.22,275316.0,44.1654,44.2205,44.1563,44.2205,275316.0
2022-07-22 15:20:00,48.21,48.24,48.21,48.23,142346.0,44.2113,44.2388,44.2113,44.2296,142346.0
2022-07-22 15:30:00,48.24,48.24,48.19,48.2,158873.0,44.2388,44.2388,44.1929,44.2021,158873.0
2022-07-22 15:40:00,48.2,48.24,48.18,48.22,362439.0,44.2021,44.2388,44.1838,44.2205,362439.0
2022-07-22 15:50:00,48.22,48.3,48.21,48.3,562085.0,44.2205,44.2938,44.2113,44.2938,562085.0
2022-07-25 09:30:00,48.42,48.43,48.32,48.36,574978.0,44.4039,44.413,44.3122,44.3488,574978.0
2022-07-25 09:40:00,48.37,48.53,48.36,48.45,379049.0,44.358,44.5047,44.3488,44.4314,379049.0
2022-07-25 09:50:00,48.46,48.5,48.44,48.45,184095.0,44.4406,44.4772,44.4222,44.4314,184095.0
2022-07-25 10:00:00,48.45,48.5,48.39,48.45,207983.0,44.4314,44.4772,44.3764,44.4314,207983.0
2022-07-25 10:10:00,48.45,48.48,48.37,48.38,272250.0,44.4314,44.4589,44.358,44.3672,272250.0
2022-07-25 10:20:00,48.38,48.42,48.31,48.37,556523.0,44.3672,44.4039,44.303,44.358,556523.0
2022-07-25 10:30:00,48.36,48.4,48.31,48.33,100015.0,44.3488,44.3855,44.303,44.3213,100015.0
2022-07-25 10:40:00,48.33,48.43,48.29,48.4,771317.0,44.3213,44.413,44.2847,44.3855,771317.0
2022-07-25 10:50:00,48.39,48.4,48.34,48.36,106951.0,44.3764,44.3855,44.3305,44.3488,106951.0
2022-07-25 11:00:00,48.35,48.4,48.33,48.38,99595.0,44.3397,44.3855,44.3213,44.3672,99595.0
2022-07-25 11:10:00,48.39,48.4,48.3,48.36,333986.0,44.3764,44.3855,44.2938,44.3488,333986.0
2022-07-25 11:20:00,48.36,48.45,48.35,48.45,220593.0,44.3488,44.4314,44.3397,44.4314,220593.0
2022-07-25 11:30:00,48.45,48.48,48.44,48.45,167963.0,44.4314,44.4589,44.4222,44.4314,167963.0
2022-07-25 11:40:00,48.45,48.49,48.44,48.48,100253.0,44.4314,44.4681,44.4222,44.4589,100253.0
2022-07-25 11:50:00,48.47,48.48,48.44,48.46,70578.0,44.4497,44.4589,44.4222,44.4406,70578.0
2022-07-25 12:00:00,48.46,48.47,48.42,48.44,124918.0,44.4406,44.4497,44.4039,44.4222,124918.0
2022-07-25 12:10:00,48.44,48.44,48.38,48.43,175574.0,44.4222,44.4222,44.3672,44.413,175574.0
2022-07-25 12:20:00,48.43,48.45,48.4,48.44,82168.0,44.413,44.4314,44.3855,44.4222,82168.0
2022-07-25 12:30:00,48.45,48.48,48.44,48.47,89122.0,44.4314,44.4589,44.4222,44.4497,89122.0
2022-07-25 12:40:00,48.47,48.55,48.47,48.53,72414.0,44.4497,44.5231,44.4497,44.5047,72414.0
2022-07-25 12:50:00,48.53,48.53,48.5,48.51,64074.0,44.5047,44.5047,44.4772,44.4864,64074.0
2022-07-25 13:00:00,48.52,48.54,48.5,48.54,113447.0,44.4956,44.5139,44.4772,44.5139,113447.0
2022-07-25 13:10:00,48.54,48.55,48.5,48.51,132525.0,44.5139,44.5231,44.4772,44.4864,132525.0
2022-07-25 13:20:00,48.51,48.52,48.48,48.5,95859.0,44.4864,44.4956,44.4589,44.4772,95859.0
2022-07-25 13:30:00,48.5,48.51,48.45,48.46,94252.0,44.4772,44.4864,44.4314,44.4406,94252.0
2022-07-25 13:40:00,48.46,48.49,48.45,48.47,85492.0,44.4406,44.4681,44.4314,44.4497,85492.0
2022-07-25 13:50:00,48.47,48.47,48.44,48.47,77705.0,44.4497,44.4497,44.4222,44.4497,77705.0
2022-07-25 14:00:00,48.46,48.48,48.44,48.45,186123.0,44.4406,44.4589,44.4222,44.4314,186123.0
2022-07-25 14:10:00,48.45,48.47,48.44,48.45,242211.0,44.4314,44.4497,44.4222,44.4314,242211.0
2022-07-25 14:20:00,48.45,48.47,48.43,48.47,131161.0,44.4314,44.4497,44.413,44.4497,131161.0
2022-07-25 14:30:00,48.47,48.5,48.45,48.48,132197.0,44.4497,44.4772,44.4314,44.4589,132197.0
2022-07-25 14:40:00,48.48,48.52,48.46,48.48,183634.0,44.4589,44.4956,44.4406,44.4589,183634.0
2022-07-25 14:50:00,48.48,48.5,48.44,48.45,152766.0,44.4589,44.4772,44.4222,44.4314,152766.0
2022-07-25 15:00:00,48.45,48.46,48.39,48.41,217144.0,44.4314,44.4406,44.3764,44.3947,217144.0
2022-07-25 15:10:00,48.41,48.42,48.38,48.42,217360.0,44.3947,44.4039,44.3672,44.4039,217360.0
2022-07-25 15:20:00,48.41,48.45,48.41,48.41,235344.0,44.3947,44.4314,44.3947,44.3947,235344.0
2022-07-25 15:30:00,48.41,48.45,48.4,48.45,277568.0,44.3947,44.4314,44.3855,44.4314,277568.0
2022-07-25 15:40:00,48.44,48.45,48.42,48.45,323550.0,44.4222,44.4314,44.4039,44.4314,323550.0
2022-07-25 15:50:00,48.45,48.52,48.43,48.51,520984.0,44.4314,44.4956,44.413,44.4864,520984.0
2022-07-26 09:30:00,48.5,48.56,48.45,48.56,692409.0,44.4772,44.5323,44.4314,44.5323,692409.0
2022-07-26 09:40:00,48.57,48.6,48.42,48.43,337605.0,44.5414,44.5689,44.4039,44.413,337605.0
2022-07-26 09:50:00,48.43,48.48,48.42,48.44,205647.0,44.413,44.4589,44.4039,44.4222,205647.0
2022-07-26 10:00:00,48.44,48.45,48.36,48.39,379295.0,44.4222,44.4314,44.3488,44.3764,379295.0
2022-07-26 10:10:00,48.4,48.41,48.29,48.33,220255.0,44.3855,44.3947,44.2847,44.3213,220255.0
2022-07-26 10:20:00,48.34,48.35,48.28,48.31,199847.0,44.3305,44.3397,44.2755,44.303,199847.0
2022-07-26 10:30:00,48.31,48.34,48.28,48.33,70256.0,44.303,44.3305,44.2755,44.3213,70256.0
2022-07-26 10:40:00,48.32,48.35,48.3,48.32,61883.0,44.3122,44.3397,44.2938,44.3122,61883.0
2022-07-26 10:50:00,48.33,48.36,48.27,48.35,200819.0,44.3213,44.3488,44.2663,44.3397,200819.0
2022-07-26 11:00:00,48.35,48.38,48.26,48.27,87739.0,44.3397,44.3672,44.2571,44.2663,87739.0
2022-07-26 11:10:00,48.26,48.31,48.26,48.27,122518.0,44.2571,44.303,44.2571,44.2663,122518.0
2022-07-26 11:20:00,48.27,48.27,48.19,48.19,133072.0,44.2663,44.2663,44.1929,44.1929,133072.0
2022-07-26 11:30:00,48.19,48.19,48.11,48.13,246862.0,44.1929,44.1929,44.1196,44.1379,246862.0
2022-07-26 11:40:00,48.13,48.16,48.09,48.09,134859.0,44.1379,44.1654,44.1012,44.1012,134859.0
2022-07-26 11:50:00,48.09,48.12,48.07,48.09,243932.0,44.1012,44.1288,44.0829,44.1012,243932.0
2022-07-26 12:00:00,48.09,48.13,48.07,48.12,95106.0,44.1012,44.1379,44.0829,44.1288,95106.0
2022-07-26 12:10:00,48.11,48.14,48.09,48.12,87633.0,44.1196,44.1471,44.1012,44.1288,87633.0
2022-07-26 12:20:00,48.12,48.16,48.09,48.15,131154.0,44.1288,44.1654,44.1012,44.1563,131154.0
2022-07-26 12:30:00,48.15,48.18,48.14,48.14,146083.0,44.1563,44.1838,44.1471,44.1471,146083.0
2022-07-26 12:40:00,48.15,48.15,48.1,48.13,216299.0,44.1563,44.1563,44.1104,44.1379,216299.0
2022-07-26 12:50:00,48.14,48.15,48.13,48.14,100392.0,44.1471,44.1563,44.1379,44.1471,100392.0
2022-07-26 13:00:00,48.14,48.17,48.12,48.15,231954.0,44.1471,44.1746,44.1288,44.1563,231954.0
2022-07-26 13:10:00,48.16,48.17,48.11,48.12,286322.0,44.1654,44.1746,44.1196,44.1288,286322.0
2022-07-26 13:20:00,48.11,48.15,48.11,48.15,218617.0,44.1196,44.1563,44.1196,44.1563,218617.0
2022-07-26 13:30:00,48.15,48.15,48.09,48.1,244666.0,44.1563,44.1563,44.1012,44.1104,244666.0
2022-07-26 13:40:00,48.11,48.12,48.07,48.09,130088.0,44.1196,44.1288,44.0829,44.1012,130088.0
2022-07-26 13:50:00,48.09,48.1,48.06,48.07,150033.0,44.1012,44.1104,44.0737,44.0829,150033.0
2022-07-26 14:00:00,48.07,48.15,48.06,48.09,236125.0,44.0829,44.1563,44.0737,44.1012,236125.0
2022-07-26 14:10:00,48.09,48.12,48.06,48.08,177738.0,44.1012,44.1288,44.0737,44.0921,177738.0
2022-07-26 14:20:00,48.08,48.09,48.04,48.04,97951.0,44.0921,44.1012,44.0554,44.0554,97951.0
2022-07-26 14:30:00,48.05,48.05,48.01,48.02,389132.0,44.0646,44.0646,44.0279,44.037,389132.0
2022-07-26 14:40:00,48.03,48.04,48.02,48.03,131408.0,44.0462,44.0554,44.037,44.0462,131408.0
2022-07-26 14:50:00,48.04,48.07,48.02,48.05,184914.0,44.0554,44.0829,44.037,44.0646,184914.0
2022-07-26 15:00:00,48.05,48.08,48.02,48.04,449822.0,44.0646,44.0921,44.037,44.0554,449822.0
2022-07-26 15:10:00,48.04,48.11,48.03,48.09,207894.0,44.0554,44.1196,44.0462,44.1012,207894.0
2022-07-26 15:20:00,48.09,48.11,48.07,48.09,179034.0,44.1012,44.1196,44.0829,44.1012,179034.0
2022-07-26 15:30:00,48.09,48.11,48.07,48.11,485190.0,44.1012,44.1196,44.0829,44.1196,485190.0
2022-07-26 15:40:00,48.1,48.11,48.05,48.07,387561.0,44.1104,44.1196,44.0646,44.0829,387561.0
2022-07-26 15:50:00,48.07,48.11,48.06,48.08,695172.0,44.0829,44.1196,44.0737,44.0921,695172.0
2022-07-27 09:30:00,48.51,48.52,48.35,48.38,704098.0,44.4864,44.4956,44.3397,44.3672,704098.0
2022-07-27 09:40:00,48.38,48.43,48.31,48.42,345125.0,44.3672,44.413,44.303,44.4039,345125.0
2022-07-27 09:50:00,48.41,48.51,48.4,48.47,116394.0,44.3947,44.4864,44.3855,44.4497,116394.0
2022-07-27 10:00:00,48.47,48.53,48.44,48.45,133873.0,44.4497,44.5047,44.4222,44.4314,133873.0
2022-07-27 10:10:00,48.46,48.51,48.44,48.51,144301.0,44.4406,44.4864,44.4222,44.4864,144301.0
2022-07-27 10:20:00,48.51,48.52,48.43,48.45,201818.0,44.4864,44.4956,44.413,44.4314,201818.0
2022-07-27 10:30:00,48.45,48.47,48.42,48.46,110136.0,44.4314,44.4497,44.4039,44.4406,110136.0
2022-07-27 10:40:00,48.46,48.49,48.44,48.48,86275.0,44.4406,44.4681,44.4222,44.4589,86275.0
2022-07-27 10:50:00,48.48,48.54,48.48,48.53,141248.0,44.4589,44.5139,44.4589,44.5047,141248.0
2022-07-27 11:00:00,48.53,48.58,48.53,48.54,162759.0,44.5047,44.5506,44.5047,44.5139,162759.0
2022-07-27 11:10:00,48.55,48.61,48.54,48.59,67037.0,44.5231,44.5781,44.5139,44.5598,67037.0
2022-07-27 11:20:00,48.59,48.61,48.54,48.56,112359.0,44.5598,44.5781,44.5139,44.5323,112359.0
2022-07-27 11:30:00,48.56,48.59,48.55,48.55,388209.0,44.5323,44.5598,44.5231,44.5231,388209.0
2022-07-27 11:40:00,48.55,48.57,48.54,48.55,71211.0,44.5231,44.5414,44.5139,44.5231,71211.0
2022-07-27 11:50:00,48.55,48.57,48.53,48.54,56839.0,44.5231,44.5414,44.5047,44.5139,56839.0
2022-07-27 12:00:00,48.54,48.57,48.54,48.55,72989.0,44.5139,44.5414,44.5139,44.5231,72989.0
2022-07-27 12:10:00,48.56,48.56,48.54,48.56,106420.0,44.5323,44.5323,44.5139,44.5323,106420.0
2022-07-27 12:20:00,48.56,48.56,48.52,48.54,58020.0,44.5323,44.5323,44.4956,44.5139,58020.0
2022-07-27 12:30:00,48.54,48.54,48.51,48.52,203775.0,44.5139,44.5139,44.4864,44.4956,203775.0
2022-07-27 12:40:00,48.52,48.54,48.51,48.53,246217.0,44.4956,44.5139,44.4864,44.5047,246217.0
2022-07-27 12:50:00,48.53,48.54,48.49,48.49,138898.0,44.5047,44.5139,44.4681,44.4681,138898.0
2022-07-27 13:00:00,48.5,48.5,48.47,48.48,253926.0,44.4772,44.4772,44.4497,44.4589,253926.0
2022-07-27 13:10:00,48.48,48.5,48.47,48.48,132481.0,44.4589,44.4772,44.4497,44.4589,132481.0
2022-07-27 13:20:00,48.48,48.5,48.47,48.48,151311.0,44.4589,44.4772,44.4497,44.4589,151311.0
2022-07-27 13:30:00,48.48,48.48,48.46,48.46,134380.0,44.4589,44.4589,44.4406,44.4406,134380.0
2022-07-27 13:40:00,48.47,48.49,48.47,48.48,862456.0,44.4497,44.4681,44.4497,44.4589,862456.0
2022-07-27 13:50:00,48.48,48.49,48.44,48.47,1106539.0,44.4589,44.4681,44.4222,44.4497,1106539.0
2022-07-27 14:00:00,48.48,48.64,48.46,48.49,350925.0,44.4589,44.6056,44.4406,44.4681,350925.0
2022-07-27 14:10:00,48.5,48.59,48.48,48.57,188007.0,44.4772,44.5598,44.4589,44.5414,188007.0
2022-07-27 14:20:00,48.57,48.59,48.53,48.56,150487.0,44.5414,44.5598,44.5047,44.5323,150487.0
2022-07-27 14:30:00,48.56,48.71,48.4,48.7,1081783.0,44.5323,44.6698,44.3855,44.6606,1081783.0
2022-07-27 14:40:00,48.7,48.91,48.7,48.86,308295.0,44.6606,44.8532,44.6606,44.8074,308295.0
2022-07-27 14:50:00,48.85,49.0,48.85,48.9,704060.0,44.7982,44.9358,44.7982,44.8441,704060.0
2022-07-27 15:00:00,48.9,48.98,48.85,48.95,413651.0,44.8441,44.9174,44.7982,44.8899,413651.0
2022-07-27 15:10:00,48.95,48.98,48.91,48.94,269239.0,44.8899,44.9174,44.8532,44.8807,269239.0
2022-07-27 15:20:00,48.94,49.08,48.91,49.08,330089.0,44.8807,45.0091,44.8532,45.0091,330089.0
2022-07-27 15:30:00,49.09,49.12,49.04,49.04,357153.0,45.0183,45.0458,44.9724,44.9724,357153.0
2022-07-27 15:40:00,49.05,49.09,49.04,49.04,422367.0,44.9816,45.0183,44.9724,44.9724,422367.0
2022-07-27 15:50:00,49.04,49.04,48.99,49.0,559125.0,44.9724,44.9724,44.9266,44.9358,559125.0
2022-07-28 09:30:00,49.06,49.12,49.01,49.01,657942.0,44.9908,45.0458,44.9449,44.9449,657942.0
2022-07-28 09:40:00,49.0,49.02,48.84,48.9,207057.0,44.9358,44.9541,44.789,44.8441,207057.0
2022-07-28 09:50:00,48.9,48.91,48.74,48.79,208435.0,44.8441,44.8532,44.6973,44.7432,208435.0
2022-07-28 10:00:00,48.8,48.84,48.69,48.71,607988.0,44.7524,44.789,44.6515,44.6698,607988.0
2022-07-28 10:10:00,48.72,48.73,48.63,48.63,338820.0,44.679,44.6882,44.5965,44.5965,338820.0
2022-07-28 10:20:00,48.64,48.65,48.53,48.59,164126.0,44.6056,44.6148,44.5047,44.5598,164126.0
2022-07-28 10:30:00,48.59,48.67,48.54,48.65,223118.0,44.5598,44.6331,44.5139,44.6148,223118.0
2022-07-28 10:40:00,48.65,48.75,48.59,48.74,139468.0,44.6148,44.7065,44.5598,44.6973,139468.0
2022-07-28 10:50:00,48.75,48.78,48.7,48.78,110494.0,44.7065,44.734,44.6606,44.734,110494.0
2022-07-28 11:00:00,48.77,48.82,48.75,48.77,101357.0,44.7248,44.7707,44.7065,44.7248,101357.0
2022-07-28 11:10:00,48.77,48.81,48.74,48.78,98288.0,44.7248,44.7615,44.6973,44.734,98288.0
2022-07-28 11:20:00,48.78,48.91,48.76,48.9,172160.0,44.734,44.8532,44.7157,44.8441,172160.0
2022-07-28 11:30:00,48.91,48.91,48.85,48.88,99070.0,44.8532,44.8532,44.7982,44.8257,99070.0
2022-07-28 11:40:00,48.88,48.94,48.87,48.93,147596.0,44.8257,44.8807,44.8165,44.8716,147596.0
2022-07-28 11:50:00,48.93,48.95,48.87,48.88,92620.0,44.8716,44.8899,44.8165,44.8257,92620.0
2022-07-28 12:00:00,48.88,48.91,48.86,48.89,86476.0,44.8257,44.8532,44.8074,44.8349,86476.0
2022-07-28 12:10:00,48.89,48.9,48.85,48.86,171071.0,44.8349,44.8441,44.7982,44.8074,171071.0
2022-07-28 12:20:00,48.86,48.94,48.84,48.94,139586.0,44.8074,44.8807,44.789,44.8807,139586.0
2022-07-28 12:30:00,48.93,48.95,48.9,48.93,239390.0,44.8716,44.8899,44.8441,44.8716,239390.0
2022-07-28 12:40:00,48.93,48.94,48.9,48.91,81037.0,44.8716,44.8807,44.8441,44.8532,81037.0
2022-07-28 12:50:00,48.91,48.94,48.89,48.93,157692.0,44.8532,44.8807,44.8349,44.8716,157692.0
2022-07-28 13:00:00,48.93,48.93,48.88,48.92,108782.0,44.8716,44.8716,44.8257,44.8624,108782.0
2022-07-28 13:10:00,48.93,48.96,48.92,48.94,150664.0,44.8716,44.8991,44.8624,44.8807,150664.0
2022-07-28 13:20:00,48.95,48.99,48.94,48.98,113257.0,44.8899,44.9266,44.8807,44.9174,113257.0
2022-07-28 13:30:00,48.98,49.06,48.98,49.04,103912.0,44.9174,44.9908,44.9174,44.9724,103912.0
2022-07-28 13:40:00,49.05,49.12,49.05,49.12,348645.0,44.9816,45.0458,44.9816,45.0458,348645.0
2022-07-28 13:50:00,49.11,49.13,49.08,49.11,176165.0,45.0366,45.055,45.0091,45.0366,176165.0
2022-07-28 14:00:00,49.1,49.11,49.05,49.08,189657.0,45.0275,45.0366,44.9816,45.0091,189657.0
2022-07-28 14:10:00,49.07,49.11,49.07,49.1,143009.0,45.0,45.0366,45.0,45.0275,143009.0
2022-07-28 14:20:00,49.1,49.1,49.08,49.09,159026.0,45.0275,45.0275,45.0091,45.0183,159026.0
2022-07-28 14:30:00,49.09,49.11,49.06,49.1,165458.0,45.0183,45.0366,44.9908,45.0275,165458.0
2022-07-28 14:40:00,49.11,49.13,49.1,49.13,176983.0,45.0366,45.055,45.0275,45.055,176983.0
2022-07-28 14:50:00,49.13,49.18,49.12,49.18,180245.0,45.055,45.1008,45.0458,45.1008,180245.0
2022-07-28 15:00:00,49.18,49.22,49.17,49.21,614821.0,45.1008,45.1375,45.0917,45.1283,614821.0
2022-07-28 15:10:00,49.21,49.21,49.17,49.19,208017.0,45.1283,45.1283,45.0917,45.11,208017.0
2022-07-28 15:20:00,49.19,49.2,49.18,49.2,296811.0,45.11,45.1192,45.1008,45.1192,296811.0
2022-07-28 15:30:00,49.19,49.2,49.17,49.19,239048.0,45.11,45.1192,45.0917,45.11,239048.0
2022-07-28 15:40:00,49.19,49.25,49.16,49.23,356822.0,45.11,45.165,45.0825,45.1467,356822.0
2022-07-28 15:50:00,49.23,49.26,49.18,49.19,489841.0,45.1467,45.1742,45.1008,45.11,489841.0
2022-07-29 09:30:00,48.65,48.65,48.43,48.45,613650.0,44.6148,44.6148,44.413,44.4314,613650.0
2022-07-29 09:40:00,48.45,48.62,48.44,48.54,460157.0,44.4314,44.5873,44.4222,44.5139,460157.0
2022-07-29 09:50:00,48.54,48.56,48.47,48.49,275115.0,44.5139,44.5323,44.4497,44.4681,275115.0
2022-07-29 10:00:00,48.47,48.65,48.45,48.52,310242.0,44.4497,44.6148,44.4314,44.4956,310242.0
2022-07-29 10:10:00,48.52,48.58,48.5,48.56,239733.0,44.4956,44.5506,44.4772,44.5323,239733.0
2022-07-29 10:20:00,48.57,48.69,48.56,48.65,199585.0,44.5414,44.6515,44.5323,44.6148,199585.0
2022-07-29 10:30:00,48.65,48.73,48.6,48.72,202561.0,44.6148,44.6882,44.5689,44.679,202561.0
2022-07-29 10:40:00,48.72,48.8,48.71,48.71,170821.0,44.679,44.7524,44.6698,44.6698,170821.0
2022-07-29 10:50:00,48.71,48.74,48.65,48.66,168036.0,44.6698,44.6973,44.6148,44.624,168036.0
2022-07-29 11:00:00,48.66,48.66,48.61,48.64,284869.0,44.624,44.624,44.5781,44.6056,284869.0
2022-07-29 11:10:00,48.65,48.69,48.61,48.69,244544.0,44.6148,44.6515,44.5781,44.6515,244544.0
2022-07-29 11:20:00,48.68,48.71,48.64,48.68,570800.0,44.6423,44.6698,44.6056,44.6423,570800.0
2022-07-29 11:30:00,48.68,48.74,48.66,48.73,292668.0,44.6423,44.6973,44.624,44.6882,292668.0
2022-07-29 11:40:00,48.73,48.8,48.73,48.75,233158.0,44.6882,44.7524,44.6882,44.7065,233158.0
2022-07-29 11:50:00,48.74,48.75,48.72,48.73,385833.0,44.6973,44.7065,44.679,44.6882,385833.0
2022-07-29 12:00:00,48.73,48.75,48.69,48.69,157144.0,44.6882,44.7065,44.6515,44.6515,157144.0
2022-07-29 12:10:00,48.69,48.74,48.67,48.73,149119.0,44.6515,44.6973,44.6331,44.6882,149119.0
2022-07-29 12:20:00,48.73,48.75,48.65,48.67,172554.0,44.6882,44.7065,44.6148,44.6331,172554.0
2022-07-29 12:30:00,48.67,48.7,48.63,48.69,93495.0,44.6331,44.6606,44.5965,44.6515,93495.0
2022-07-29 12:40:00,48.69,48.74,48.67,48.73,178510.0,44.6515,44.6973,44.6331,44.6882,178510.0
2022-07-29 12:50:00,48.73,48.77,48.72,48.75,913995.0,44.6882,44.7248,44.679,44.7065,913995.0
2022-07-29 13:00:00,48.75,48.76,48.72,48.73,204209.0,44.7065,44.7157,44.679,44.6882,204209.0
2022-07-29 13:10:00,48.73,48.76,48.73,48.76,154854.0,44.6882,44.7157,44.6882,44.7157,154854.0
2022-07-29 13:20:00,48.75,48.76,48.72,48.73,145579.0,44.7065,44.7157,44.679,44.6882,145579.0
2022-07-29 13:30:00,48.72,48.76,48.71,48.75,112116.0,44.679,44.7157,44.6698,44.7065,112116.0
2022-07-29 13:40:00,48.76,48.77,48.75,48.77,94153.0,44.7157,44.7248,44.7065,44.7248,94153.0
2022-07-29 13:50:00,48.76,48.78,48.74,48.75,159573.0,44.7157,44.734,44.6973,44.7065,159573.0
2022-07-29 14:00:00,48.74,48.74,48.71,48.73,130737.0,44.6973,44.6973,44.6698,44.6882,130737.0
2022-07-29 14:10:00,48.73,48.76,48.73,48.75,220892.0,44.6882,44.7157,44.6882,44.7065,220892.0
2022-07-29 14:20:00,48.76,48.76,48.74,48.76,131022.0,44.7157,44.7157,44.6973,44.7157,131022.0
2022-07-29 14:30:00,48.76,48.79,48.75,48.77,293520.0,44.7157,44.7432,44.7065,44.7248,293520.0
2022-07-29 14:40:00,48.77,48.79,48.75,48.78,259865.0,44.7248,44.7432,44.7065,44.734,259865.0
2022-07-29 14:50:00,48.78,48.85,48.77,48.85,181035.0,44.734,44.7982,44.7248,44.7982,181035.0
2022-07-29 15:00:00,48.85,48.91,48.84,48.88,337423.0,44.7982,44.8532,44.789,44.8257,337423.0
2022-07-29 15:10:00,48.88,48.9,48.87,48.9,570718.0,44.8257,44.8441,44.8165,44.8441,570718.0
2022-07-29 15:20:00,48.9,48.9,48.87,48.88,339266.0,44.8441,44.8441,44.8165,44.8257,339266.0
2022-07-29 15:30:00,48.88,48.93,48.87,48.91,507546.0,44.8257,44.8716,44.8165,44.8532,507546.0
2022-07-29 15:40:00,48.91,48.94,48.91,48.94,791326.0,44.8532,44.8807,44.8532,44.8807,791326.0
2022-07-29 15:50:00,48.94,49.07,48.91,49.07,3425461.0,44.8807,45.0,44.8532,45.0,3425461.0
2022-08-01 09:30:00,48.56,48.6,48.29,48.51,1166489.0,44.5323,44.5689,44.2847,44.4864,1166489.0
2022-08-01 09:40:00,48.49,48.7,48.44,48.69,317744.0,44.4681,44.6606,44.4222,44.6515,317744.0
2022-08-01 09:50:00,48.69,48.78,48.66,48.69,473414.0,44.6515,44.734,44.624,44.6515,473414.0
2022-08-01 10:00:00,48.67,48.86,48.64,48.79,802603.0,44.6331,44.8074,44.6056,44.7432,802603.0
2022-08-01 10:10:00,48.79,48.87,48.74,48.75,388765.0,44.7432,44.8165,44.6973,44.7065,388765.0
2022-08-01 10:20:00,48.74,48.76,48.67,48.7,687529.0,44.6973,44.7157,44.6331,44.6606,687529.0
2022-08-01 10:30:00,48.7,48.82,48.7,48.8,324577.0,44.6606,44.7707,44.6606,44.7524,324577.0
2022-08-01 10:40:00,48.8,48.97,48.8,48.96,445440.0,44.7524,44.9083,44.7524,44.8991,445440.0
2022-08-01 10:50:00,48.96,49.0,48.9,48.94,184726.0,44.8991,44.9358,44.8441,44.8807,184726.0
2022-08-01 11:00:00,48.94,48.96,48.84,48.86,615618.0,44.8807,44.8991,44.789,44.8074,615618.0
2022-08-01 11:10:00,48.86,48.87,48.76,48.77,311973.0,44.8074,44.8165,44.7157,44.7248,311973.0
2022-08-01 11:20:00,48.75,48.83,48.73,48.78,165351.0,44.7065,44.7799,44.6882,44.734,165351.0
2022-08-01 11:30:00,48.77,48.78,48.72,48.76,194215.0,44.7248,44.734,44.679,44.7157,194215.0
2022-08-01 11:40:00,48.76,48.81,48.75,48.79,108960.0,44.7157,44.7615,44.7065,44.7432,108960.0
2022-08-01 11:50:00,48.79,48.79,48.74,48.75,62266.0,44.7432,44.7432,44.6973,44.7065,62266.0
2022-08-01 12:00:00,48.75,48.78,48.73,48.75,64159.0,44.7065,44.734,44.6882,44.7065,64159.0
2022-08-01 12:10:00,48.74,48.77,48.68,48.71,199538.0,44.6973,44.7248,44.6423,44.6698,199538.0
2022-08-01 12:20:00,48.71,48.75,48.7,48.71,192150.0,44.6698,44.7065,44.6606,44.6698,192150.0
2022-08-01 12:30:00,48.71,48.73,48.67,48.73,90331.0,44.6698,44.6882,44.6331,44.6882,90331.0
2022-08-01 12:40:00,48.72,48.77,48.71,48.75,122967.0,44.679,44.7248,44.6698,44.7065,122967.0
2022-08-01 12:50:00,48.76,48.76,48.7,48.72,171367.0,44.7157,44.7157,44.6606,44.679,171367.0
2022-08-01 13:00:00,48.72,48.72,48.6,48.66,115521.0,44.679,44.679,44.5689,44.624,115521.0
2022-08-01 13:10:00,48.65,48.67,48.58,48.58,93533.0,44.6148,44.6331,44.5506,44.5506,93533.0
2022-08-01 13:20:00,48.59,48.63,48.55,48.55,226004.0,44.5598,44.5965,44.5231,44.5231,226004.0
2022-08-01 13:30:00,48.55,48.59,48.53,48.58,121296.0,44.5231,44.5598,44.5047,44.5506,121296.0
2022-08-01 13:40:00,48.57,48.58,48.5,48.55,202566.0,44.5414,44.5506,44.4772,44.5231,202566.0
2022-08-01 13:50:00,48.55,48.58,48.52,48.57,142436.0,44.5231,44.5506,44.4956,44.5414,142436.0
2022-08-01 14:00:00,48.57,48.6,48.52,48.6,279738.0,44.5414,44.5689,44.4956,44.5689,279738.0
2022-08-01 14:10:00,48.6,48.64,48.57,48.59,185513.0,44.5689,44.6056,44.5414,44.5598,185513.0
2022-08-01 14:20:00,48.59,48.62,48.57,48.59,120743.0,44.5598,44.5873,44.5414,44.5598,120743.0
2022-08-01 14:30:00,48.59,48.61,48.57,48.59,235444.0,44.5598,44.5781,44.5414,44.5598,235444.0
2022-08-01 14:40:00,48.58,48.6,48.52,48.54,255991.0,44.5506,44.5689,44.4956,44.5139,255991.0
2022-08-01 14:50:00,48.54,48.66,48.52,48.64,235281.0,44.5139,44.624,44.4956,44.6056,235281.0
2022-08-01 15:00:00,48.63,48.64,48.59,48.64,162440.0,44.5965,44.6056,44.5598,44.6056,162440.0
2022-08-01 15:10:00,48.64,48.67,48.61,48.64,160043.0,44.6056,44.6331,44.5781,44.6056,160043.0
2022-08-01 15:20:00,48.64,48.64,48.59,48.61,246160.0,44.6056,44.6056,44.5598,44.5781,246160.0
2022-08-01 15:30:00,48.61,48.65,48.6,48.63,240314.0,44.5781,44.6148,44.5689,44.5965,240314.0
2022-08-01 15:40:00,48.64,48.68,48.63,48.65,379704.0,44.6056,44.6423,44.5965,44.6148,379704.0
2022-08-01 15:50:00,48.65,48.69,48.63,48.65,1149634.0,44.6148,44.6515,44.5965,44.6148,1149634.0
2022-08-02 09:30:00,48.25,48.48,48.21,48.41,537889.0,44.248,44.4589,44.2113,44.3947,537889.0
2022-08-02 09:40:00,48.41,48.43,48.27,48.3,290409.0,44.3947,44.413,44.2663,44.2938,290409.0
2022-08-02 09:50:00,48.28,48.36,48.22,48.27,156959.0,44.2755,44.3488,44.2205,44.2663,156959.0
2022-08-02 10:00:00,48.26,48.26,48.18,48.18,271801.0,44.2571,44.2571,44.1838,44.1838,271801.0
2022-08-02 10:10:00,48.17,48.31,48.11,48.28,897286.0,44.1746,44.303,44.1196,44.2755,897286.0
2022-08-02 10:20:00,48.28,48.31,48.2,48.29,298110.0,44.2755,44.303,44.2021,44.2847,298110.0
2022-08-02 10:30:00,48.3,48.35,48.22,48.26,184016.0,44.2938,44.3397,44.2205,44.2571,184016.0
2022-08-02 10:40:00,48.26,48.55,48.23,48.55,173910.0,44.2571,44.5231,44.2296,44.5231,173910.0
2022-08-02 10:50:00,48.55,48.7,48.54,48.65,468911.0,44.5231,44.6606,44.5139,44.6148,468911.0
2022-08-02 11:00:00,48.65,48.72,48.55,48.57,406274.0,44.6148,44.679,44.5231,44.5414,406274.0
2022-08-02 11:10:00,48.57,48.58,48.49,48.56,120105.0,44.5414,44.5506,44.4681,44.5323,120105.0
2022-08-02 11:20:00,48.56,48.65,48.52,48.64,184520.0,44.5323,44.6148,44.4956,44.6056,184520.0
2022-08-02 11:30:00,48.63,48.67,48.52,48.64,191755.0,44.5965,44.6331,44.4956,44.6056,191755.0
2022-08-02 11:40:00,48.64,48.66,48.61,48.66,213015.0,44.6056,44.624,44.5781,44.624,213015.0
2022-08-02 11:50:00,48.66,48.67,48.61,48.62,173497.0,44.624,44.6331,44.5781,44.5873,173497.0
2022-08-02 12:00:00,48.62,48.69,48.61,48.68,225983.0,44.5873,44.6515,44.5781,44.6423,225983.0
2022-08-02 12:10:00,48.68,48.81,48.66,48.81,136651.0,44.6423,44.7615,44.624,44.7615,136651.0
2022-08-02 12:20:00,48.8,48.86,48.8,48.84,100903.0,44.7524,44.8074,44.7524,44.789,100903.0
2022-08-02 12:30:00,48.84,48.84,48.8,48.84,126810.0,44.789,44.789,44.7524,44.789,126810.0
2022-08-02 12:40:00,48.83,48.9,48.83,48.84,95904.0,44.7799,44.8441,44.7799,44.789,95904.0
2022-08-02 12:50:00,48.84,48.86,48.81,48.82,88907.0,44.789,44.8074,44.7615,44.7707,88907.0
2022-08-02 13:00:00,48.81,48.81,48.73,48.75,81646.0,44.7615,44.7615,44.6882,44.7065,81646.0
2022-08-02 13:10:00,48.75,48.76,48.7,48.7,65612.0,44.7065,44.7157,44.6606,44.6606,65612.0
2022-08-02 13:20:00,48.71,48.71,48.54,48.56,135445.0,44.6698,44.6698,44.5139,44.5323,135445.0
2022-08-02 13:30:00,48.55,48.56,48.46,48.47,215935.0,44.5231,44.5323,44.4406,44.4497,215935.0
2022-08-02 13:40:00,48.47,48.5,48.44,48.46,362581.0,44.4497,44.4772,44.4222,44.4406,362581.0
2022-08-02 13:50:00,48.45,48.52,48.44,48.52,121750.0,44.4314,44.4956,44.4222,44.4956,121750.0
2022-08-02 14:00:00,48.51,48.55,48.49,48.55,246577.0,44.4864,44.5231,44.4681,44.5231,246577.0
2022-08-02 14:10:00,48.55,48.57,48.52,48.54,203249.0,44.5231,44.5414,44.4956,44.5139,203249.0
2022-08-02 14:20:00,48.54,48.59,48.52,48.58,141692.0,44.5139,44.5598,44.4956,44.5506,141692.0
2022-08-02 14:30:00,48.58,48.64,48.57,48.6,286057.0,44.5506,44.6056,44.5414,44.5689,286057.0
2022-08-02 14:40:00,48.6,48.63,48.56,48.6,167510.0,44.5689,44.5965,44.5323,44.5689,167510.0
2022-08-02 14:50:00,48.6,48.62,48.51,48.52,144529.0,44.5689,44.5873,44.4864,44.4956,144529.0
2022-08-02 15:00:00,48.53,48.55,48.51,48.53,119639.0,44.5047,44.5231,44.4864,44.5047,119639.0
2022-08-02 15:10:00,48.53,48.55,48.46,48.47,181358.0,44.5047,44.5231,44.4406,44.4497,181358.0
2022-08-02 15:20:00,48.48,48.51,48.44,48.51,303668.0,44.4589,44.4864,44.4222,44.4864,303668.0
2022-08-02 15:30:00,48.51,48.55,48.47,48.51,228190.0,44.4864,44.5231,44.4497,44.4864,228190.0
2022-08-02 15:40:00,48.52,48.52,48.43,48.45,304588.0,44.4956,44.4956,44.413,44.4314,304588.0
2022-08-02 15:50:00,48.45,48.49,48.36,48.38,477214.0,44.4314,44.4681,44.3488,44.3672,477214.0
2022-08-03 09:30:00,48.47,48.47,48.3,48.45,420044.0,44.4497,44.4497,44.2938,44.4314,420044.0
2022-08-03 09:40:00,48.45,48.48,48.34,48.4,177712.0,44.4314,44.4589,44.3305,44.3855,177712.0
2022-08-03 09:50:00,48.41,48.45,48.37,48.44,126513.0,44.3947,44.4314,44.358,44.4222,126513.0
2022-08-03 10:00:00,48.43,48.45,48.28,48.41,762028.0,44.413,44.4314,44.2755,44.3947,762028.0
2022-08-03 10:10:00,48.41,48.47,48.28,48.31,144042.0,44.3947,44.4497,44.2755,44.303,144042.0
2022-08-03 10:20:00,48.3,48.38,48.29,48.37,174372.0,44.2938,44.3672,44.2847,44.358,174372.0
2022-08-03 10:30:00,48.36,48.4,48.26,48.35,127808.0,44.3488,44.3855,44.2571,44.3397,127808.0
2022-08-03 10:40:00,48.35,48.42,48.3,48.41,487646.0,44.3397,44.4039,44.2938,44.3947,487646.0
2022-08-03 10:50:00,48.41,48.46,48.38,48.44,171384.0,44.3947,44.4406,44.3672,44.4222,171384.0
2022-08-03 11:00:00,48.44,48.47,48.38,48.43,201989.0,44.4222,44.4497,44.3672,44.413,201989.0
2022-08-03 11:10:00,48.43,48.48,48.42,48.43,128943.0,44.413,44.4589,44.4039,44.413,128943.0
2022-08-03 11:20:00,48.43,48.53,48.43,48.51,141318.0,44.413,44.5047,44.413,44.4864,141318.0
2022-08-03 11:30:00,48.51,48.6,48.5,48.58,156673.0,44.4864,44.5689,44.4772,44.5506,156673.0
2022-08-03 11:40:00,48.58,48.68,48.58,48.65,145143.0,44.5506,44.6423,44.5506,44.6148,145143.0
2022-08-03 11:50:00,48.65,48.67,48.59,48.67,124098.0,44.6148,44.6331,44.5598,44.6331,124098.0
2022-08-03 12:00:00,48.66,48.7,48.64,48.66,104903.0,44.624,44.6606,44.6056,44.624,104903.0
2022-08-03 12:10:00,48.66,48.7,48.64,48.69,113965.0,44.624,44.6606,44.6056,44.6515,113965.0
2022-08-03 12:20:00,48.69,48.74,48.69,48.69,115919.0,44.6515,44.6973,44.6515,44.6515,115919.0
2022-08-03 12:30:00,48.7,48.73,48.68,48.72,189319.0,44.6606,44.6882,44.6423,44.679,189319.0
2022-08-03 12:40:00,48.72,48.79,48.71,48.79,190661.0,44.679,44.7432,44.6698,44.7432,190661.0
2022-08-03 12:50:00,48.78,48.79,48.75,48.77,219035.0,44.734,44.7432,44.7065,44.7248,219035.0
2022-08-03 13:00:00,48.77,48.79,48.76,48.78,123775.0,44.7248,44.7432,44.7157,44.734,123775.0
2022-08-03 13:10:00,48.79,48.8,48.77,48.77,117947.0,44.7432,44.7524,44.7248,44.7248,117947.0
2022-08-03 13:20:00,48.77,48.78,48.74,48.75,126033.0,44.7248,44.734,44.6973,44.7065,126033.0
2022-08-03 13:30:00,48.76,48.78,48.75,48.76,182196.0,44.7157,44.734,44.7065,44.7157,182196.0
2022-08-03 13:40:00,48.76,48.77,48.74,48.77,102535.0,44.7157,44.7248,44.6973,44.7248,102535.0
2022-08-03 13:50:00,48.76,48.77,48.74,48.75,243000.0,44.7157,44.7248,44.6973,44.7065,243000.0
2022-08-03 14:00:00,48.76,48.77,48.73,48.75,124372.0,44.7157,44.7248,44.6882,44.7065,124372.0
2022-08-03 14:10:00,48.75,48.77,48.74,48.77,158429.0,44.7065,44.7248,44.6973,44.7248,158429.0
2022-08-03 14:20:00,48.77,48.8,48.76,48.77,295447.0,44.7248,44.7524,44.7157,44.7248,295447.0
2022-08-03 14:30:00,48.78,48.79,48.75,48.75,318633.0,44.734,44.7432,44.7065,44.7065,318633.0
2022-08-03 14:40:00,48.75,48.76,48.71,48.76,324802.0,44.7065,44.7157,44.6698,44.7157,324802.0
2022-08-03 14:50:00,48.75,48.78,48.74,48.77,242647.0,44.7065,44.734,44.6973,44.7248,242647.0
2022-08-03 15:00:00,48.76,48.79,48.74,48.76,257779.0,44.7157,44.7432,44.6973,44.7157,257779.0
2022-08-03 15:10:00,48.76,48.77,48.74,48.77,328117.0,44.7157,44.7248,44.6973,44.7248,328117.0
2022-08-03 15:20:00,48.77,48.78,48.76,48.78,331884.0,44.7248,44.734,44.7157,44.734,331884.0
2022-08-03 15:30:00,48.77,48.8,48.76,48.79,261756.0,44.7248,44.7524,44.7157,44.7432,261756.0
2022-08-03 15:40:00,48.79,48.83,48.78,48.78,754068.0,44.7432,44.7799,44.734,44.734,754068.0
2022-08-03 15:50:00,48.79,48.84,48.76,48.76,712714.0,44.7432,44.789,44.7157,44.7157,712714.0
2022-08-04 09:30:00,49.05,49.19,48.97,49.03,804299.0,44.9816,45.11,44.9083,44.9633,804299.0
2022-08-04 09:40:00,49.03,49.21,49.02,49.18,268337.0,44.9633,45.1283,44.9541,45.1008,268337.0
2022-08-04 09:50:00,49.18,49.2,49.1,49.14,221061.0,45.1008,45.1192,45.0275,45.0642,221061.0
2022-08-04 10:00:00,49.15,49.19,49.1,49.15,345215.0,45.0733,45.11,45.0275,45.0733,345215.0
2022-08-04 10:10:00,49.15,49.16,48.99,49.05,294922.0,45.0733,45.0825,44.9266,44.9816,294922.0
2022-08-04 10:20:00,49.04,49.07,49.0,49.03,211146.0,44.9724,45.0,44.9358,44.9633,211146.0
2022-08-04 10:30:00,49.03,49.05,48.92,48.94,761909.0,44.9633,44.9816,44.8624,44.8807,761909.0
2022-08-04 10:40:00,48.94,49.02,48.9,48.99,218368.0,44.8807,44.9541,44.8441,44.9266,218368.0
2022-08-04 10:50:00,49.0,49.06,48.98,49.05,82735.0,44.9358,44.9908,44.9174,44.9816,82735.0
2022-08-04 11:00:00,49.04,49.1,49.03,49.06,194802.0,44.9724,45.0275,44.9633,44.9908,194802.0
2022-08-04 11:10:00,49.05,49.06,48.98,49.03,98251.0,44.9816,44.9908,44.9174,44.9633,98251.0
2022-08-04 11:20:00,49.03,49.07,49.01,49.02,86674.0,44.9633,45.0,44.9449,44.9541,86674.0
2022-08-04 11:30:00,49.03,49.05,48.98,48.98,173246.0,44.9633,44.9816,44.9174,44.9174,173246.0
2022-08-04 11:40:00,48.98,49.1,48.98,49.09,294559.0,44.9174,45.0275,44.9174,45.0183,294559.0
2022-08-04 11:50:00,49.09,49.13,49.08,49.11,143433.0,45.0183,45.055,45.0091,45.0366,143433.0
2022-08-04 12:00:00,49.12,49.12,49.08,49.11,106574.0,45.0458,45.0458,45.0091,45.0366,106574.0
2022-08-04 12:10:00,49.11,49.15,49.11,49.15,91549.0,45.0366,45.0733,45.0366,45.0733,91549.0
2022-08-04 12:20:00,49.14,49.17,49.12,49.16,232957.0,45.0642,45.0917,45.0458,45.0825,232957.0
2022-08-04 12:30:00,49.16,49.18,49.13,49.14,146556.0,45.0825,45.1008,45.055,45.0642,146556.0
2022-08-04 12:40:00,49.15,49.15,49.06,49.07,105069.0,45.0733,45.0733,44.9908,45.0,105069.0
2022-08-04 12:50:00,49.06,49.12,49.06,49.09,57553.0,44.9908,45.0458,44.9908,45.0183,57553.0
2022-08-04 13:00:00,49.09,49.13,49.08,49.12,153738.0,45.0183,45.055,45.0091,45.0458,153738.0
2022-08-04 13:10:00,49.11,49.15,49.11,49.14,250892.0,45.0366,45.0733,45.0366,45.0642,250892.0
2022-08-04 13:20:00,49.14,49.18,49.12,49.18,174651.0,45.0642,45.1008,45.0458,45.1008,174651.0
2022-08-04 13:30:00,49.17,49.21,49.15,49.19,81032.0,45.0917,45.1283,45.0733,45.11,81032.0
2022-08-04 13:40:00,49.19,49.2,49.16,49.18,103549.0,45.11,45.1192,45.0825,45.1008,103549.0
2022-08-04 13:50:00,49.19,49.19,49.16,49.16,34019.0,45.11,45.11,45.0825,45.0825,34019.0
2022-08-04 14:00:00,49.16,49.18,49.14,49.15,151268.0,45.0825,45.1008,45.0642,45.0733,151268.0
2022-08-04 14:10:00,49.16,49.19,49.14,49.19,68626.0,45.0825,45.11,45.0642,45.11,68626.0
2022-08-04 14:20:00,49.18,49.2,49.16,49.2,65372.0,45.1008,45.1192,45.0825,45.1192,65372.0
2022-08-04 14:30:00,49.19,49.21,49.14,49.15,118400.0,45.11,45.1283,45.0642,45.0733,118400.0
2022-08-04 14:40:00,49.16,49.16,49.11,49.15,78729.0,45.0825,45.0825,45.0366,45.0733,78729.0
2022-08-04 14:50:00,49.15,49.18,49.14,49.17,137493.0,45.0733,45.1008,45.0642,45.0917,137493.0
2022-08-04 15:00:00,49.17,49.19,49.15,49.18,193095.0,45.0917,45.11,45.0733,45.1008,193095.0
2022-08-04 15:10:00,49.18,49.22,49.17,49.22,151123.0,45.1008,45.1375,45.0917,45.1375,151123.0
2022-08-04 15:20:00,49.22,49.22,49.16,49.18,160400.0,45.1375,45.1375,45.0825,45.1008,160400.0
2022-08-04 15:30:00,49.18,49.19,49.1,49.1,733696.0,45.1008,45.11,45.0275,45.0275,733696.0
2022-08-04 15:40:00,49.1,49.11,49.07,49.07,401933.0,45.0275,45.0366,45.0,45.0,401933.0
2022-08-04 15:50:00,49.08,49.12,49.07,49.12,616648.0,45.0091,45.0458,45.0,45.0458,616648.0
2022-08-05 09:30:00,48.84,48.97,48.8,48.95,399923.0,44.789,44.9083,44.7524,44.8899,399923.0
2022-08-05 09:40:00,48.96,49.0,48.91,48.98,169570.0,44.8991,44.9358,44.8532,44.9174,169570.0
2022-08-05 09:50:00,48.99,49.09,48.98,49.09,216083.0,44.9266,45.0183,44.9174,45.0183,216083.0
2022-08-05 10:00:00,49.08,49.12,49.01,49.11,205616.0,45.0091,45.0458,44.9449,45.0366,205616.0
2022-08-05 10:10:00,49.11,49.19,49.07,49.16,1623120.0,45.0366,45.11,45.0,45.0825,1623120.0
2022-08-05 10:20:00,49.16,49.21,49.15,49.18,417417.0,45.0825,45.1283,45.0733,45.1008,417417.0
2022-08-05 10:30:00,49.19,49.21,49.14,49.21,132058.0,45.11,45.1283,45.0642,45.1283,132058.0
2022-08-05 10:40:00,49.2,49.22,49.18,49.18,182855.0,45.1192,45.1375,45.1008,45.1008,182855.0
2022-08-05 10:50:00,49.19,49.21,49.14,49.2,188146.0,45.11,45.1283,45.0642,45.1192,188146.0
2022-08-05 11:00:00,49.2,49.2,49.09,49.13,227278.0,45.1192,45.1192,45.0183,45.055,227278.0
2022-08-05 11:10:00,49.12,49.14,49.06,49.06,232610.0,45.0458,45.0642,44.9908,44.9908,232610.0
2022-08-05 11:20:00,49.07,49.08,48.91,48.92,126797.0,45.0,45.0091,44.8532,44.8624,126797.0
2022-08-05 11:30:00,48.91,49.0,48.91,48.96,205500.0,44.8532,44.9358,44.8532,44.8991,205500.0
2022-08-05 11:40:00,48.95,48.96,48.89,48.9,88469.0,44.8899,44.8991,44.8349,44.8441,88469.0
2022-08-05 11:50:00,48.91,48.97,48.9,48.95,186102.0,44.8532,44.9083,44.8441,44.8899,186102.0
2022-08-05 12:00:00,48.95,49.03,48.94,48.98,186493.0,44.8899,44.9633,44.8807,44.9174,186493.0
2022-08-05 12:10:00,48.98,49.04,48.98,49.01,165667.0,44.9174,44.9724,44.9174,44.9449,165667.0
2022-08-05 12:20:00,49.01,49.02,48.98,49.0,123484.0,44.9449,44.9541,44.9174,44.9358,123484.0
2022-08-05 12:30:00,49.0,49.01,48.97,49.0,69853.0,44.9358,44.9449,44.9083,44.9358,69853.0
2022-08-05 12:40:00,48.99,49.06,48.99,49.05,75437.0,44.9266,44.9908,44.9266,44.9816,75437.0
2022-08-05 12:50:00,49.05,49.08,49.04,49.07,96534.0,44.9816,45.0091,44.9724,45.0,96534.0
2022-08-05 13:00:00,49.06,49.1,49.05,49.09,109365.0,44.9908,45.0275,44.9816,45.0183,109365.0
2022-08-05 13:10:00,49.09,49.13,49.08,49.09,62007.0,45.0183,45.055,45.0091,45.0183,62007.0
2022-08-05 13:20:00,49.09,49.1,49.06,49.07,45967.0,45.0183,45.0275,44.9908,45.0,45967.0
2022-08-05 13:30:00,49.08,49.11,49.07,49.09,116534.0,45.0091,45.0366,45.0,45.0183,116534.0
2022-08-05 13:40:00,49.08,49.09,49.04,49.05,96105.0,45.0091,45.0183,44.9724,44.9816,96105.0
2022-08-05 13:50:00,49.05,49.06,49.03,49.04,66564.0,44.9816,44.9908,44.9633,44.9724,66564.0
2022-08-05 14:00:00,49.05,49.05,48.98,48.99,107287.0,44.9816,44.9816,44.9174,44.9266,107287.0
2022-08-05 14:10:00,48.99,49.03,48.98,49.02,82416.0,44.9266,44.9633,44.9174,44.9541,82416.0
2022-08-05 14:20:00,49.03,49.05,48.99,49.0,145519.0,44.9633,44.9816,44.9266,44.9358,145519.0
2022-08-05 14:30:00,48.99,49.03,48.97,49.02,97323.0,44.9266,44.9633,44.9083,44.9541,97323.0
2022-08-05 14:40:00,49.02,49.04,49.0,49.03,169199.0,44.9541,44.9724,44.9358,44.9633,169199.0
2022-08-05 14:50:00,49.02,49.03,48.99,49.02,151386.0,44.9541,44.9633,44.9266,44.9541,151386.0
2022-08-05 15:00:00,49.02,49.05,49.01,49.05,224500.0,44.9541,44.9816,44.9449,44.9816,224500.0
2022-08-05 15:10:00,49.04,49.07,49.04,49.04,71881.0,44.9724,45.0,44.9724,44.9724,71881.0
2022-08-05 15:20:00,49.05,49.09,49.03,49.08,142467.0,44.9816,45.0183,44.9633,45.0091,142467.0
2022-08-05 15:30:00,49.07,49.09,49.06,49.07,126768.0,45.0,45.0183,44.9908,45.0,126768.0
2022-08-05 15:40:00,49.07,49.12,49.06,49.09,122840.0,45.0,45.0458,44.9908,45.0183,122840.0
2022-08-05 15:50:00,49.1,49.13,49.09,49.13,235170.0,45.0275,45.055,45.0183,45.055,235170.0
2022-08-08 09:30:00,49.26,49.46,49.24,49.41,646966.0,45.1742,45.3576,45.1559,45.3118,646966.0
2022-08-08 09:40:00,49.41,49.51,49.39,49.48,348773.0,45.3118,45.4035,45.2934,45.3759,348773.0
2022-08-08 09:50:00,49.48,49.51,49.44,49.47,307641.0,45.3759,45.4035,45.3393,45.3668,307641.0
2022-08-08 10:00:00,49.48,49.5,49.41,49.44,164396.0,45.3759,45.3943,45.3118,45.3393,164396.0
2022-08-08 10:10:00,49.44,49.46,49.4,49.43,507143.0,45.3393,45.3576,45.3026,45.3301,507143.0
2022-08-08 10:20:00,49.43,49.44,49.37,49.41,285999.0,45.3301,45.3393,45.2751,45.3118,285999.0
2022-08-08 10:30:00,49.41,49.42,49.37,49.4,337670.0,45.3118,45.3209,45.2751,45.3026,337670.0
2022-08-08 10:40:00,49.4,49.43,49.35,49.36,197392.0,45.3026,45.3301,45.2567,45.2659,197392.0
2022-08-08 10:50:00,49.36,49.42,49.35,49.38,82977.0,45.2659,45.3209,45.2567,45.2842,82977.0
2022-08-08 11:00:00,49.39,49.43,49.39,49.4,165475.0,45.2934,45.3301,45.2934,45.3026,165475.0
2022-08-08 11:10:00,49.41,49.42,49.33,49.34,134926.0,45.3118,45.3209,45.2384,45.2476,134926.0
2022-08-08 11:20:00,49.35,49.4,49.34,49.4,94087.0,45.2567,45.3026,45.2476,45.3026,94087.0
2022-08-08 11:30:00,49.4,49.42,49.29,49.29,141723.0,45.3026,45.3209,45.2017,45.2017,141723.0
2022-08-08 11:40:00,49.29,49.31,49.2,49.22,87386.0,45.2017,45.2201,45.1192,45.1375,87386.0
2022-08-08 11:50:00,49.22,49.29,49.22,49.28,538245.0,45.1375,45.2017,45.1375,45.1925,538245.0
2022-08-08 12:00:00,49.27,49.31,49.23,49.24,326609.0,45.1834,45.2201,45.1467,45.1559,326609.0
2022-08-08 12:10:00,49.25,49.27,49.16,49.18,140944.0,45.165,45.1834,45.0825,45.1008,140944.0
2022-08-08 12:20:00,49.18,49.25,49.17,49.21,128254.0,45.1008,45.165,45.0917,45.1283,128254.0
2022-08-08 12:30:00,49.2,49.21,49.13,49.16,119905.0,45.1192,45.1283,45.055,45.0825,119905.0
2022-08-08 12:40:00,49.16,49.23,49.15,49.22,98874.0,45.0825,45.1467,45.0733,45.1375,98874.0
2022-08-08 12:50:00,49.23,49.25,49.21,49.23,107364.0,45.1467,45.165,45.1283,45.1467,107364.0
2022-08-08 13:00:00,49.23,49.25,49.2,49.23,165531.0,45.1467,45.165,45.1192,45.1467,165531.0
2022-08-08 13:10:00,49.23,49.27,49.22,49.27,149502.0,45.1467,45.1834,45.1375,45.1834,149502.0
2022-08-08 13:20:00,49.27,49.27,49.22,49.22,131859.0,45.1834,45.1834,45.1375,45.1375,131859.0
2022-08-08 13:30:00,49.22,49.25,49.21,49.21,382202.0,45.1375,45.165,45.1283,45.1283,382202.0
2022-08-08 13:40:00,49.22,49.26,49.21,49.23,295388.0,45.1375,45.1742,45.1283,45.1467,295388.0
2022-08-08 13:50:00,49.23,49.27,49.22,49.27,127857.0,45.1467,45.1834,45.1375,45.1834,127857.0
2022-08-08 14:00:00,49.27,49.27,49.16,49.23,213429.0,45.1834,45.1834,45.0825,45.1467,213429.0
2022-08-08 14:10:00,49.23,49.24,49.15,49.18,276182.0,45.1467,45.1559,45.0733,45.1008,276182.0
2022-08-08 14:20:00,49.18,49.19,49.15,49.17,182508.0,45.1008,45.11,45.0733,45.0917,182508.0
2022-08-08 14:30:00,49.17,49.19,49.14,49.16,125247.0,45.0917,45.11,45.0642,45.0825,125247.0
2022-08-08 14:40:00,49.16,49.18,49.14,49.16,174649.0,45.0825,45.1008,45.0642,45.0825,174649.0
2022-08-08 14:50:00,49.16,49.18,49.12,49.16,135749.0,45.0825,45.1008,45.0458,45.0825,135749.0
2022-08-08 15:00:00,49.16,49.19,49.16,49.18,192479.0,45.0825,45.11,45.0825,45.1008,192479.0
2022-08-08 15:10:00,49.19,49.2,49.13,49.16,168560.0,45.11,45.1192,45.055,45.0825,168560.0
2022-08-08 15:20:00,49.16,49.21,49.16,49.18,142762.0,45.0825,45.1283,45.0825,45.1008,142762.0
2022-08-08 15:30:00,49.19,49.21,49.16,49.21,240228.0,45.11,45.1283,45.0825,45.1283,240228.0
2022-08-08 15:40:00,49.21,49.25,49.21,49.22,169192.0,45.1283,45.165,45.1283,45.1375,169192.0
2022-08-08 15:50:00,49.21,49.24,49.2,49.22,569048.0,45.1283,45.1559,45.1192,45.1375,569048.0
2022-08-09 09:30:00,49.29,49.34,49.19,49.3,2115196.0,45.2017,45.2476,45.11,45.2109,2115196.0
2022-08-09 09:40:00,49.3,49.33,49.25,49.28,1000085.0,45.2109,45.2384,45.165,45.1925,1000085.0
2022-08-09 09:50:00,49.29,49.3,49.16,49.19,291782.0,45.2017,45.2109,45.0825,45.11,291782.0
2022-08-09 10:00:00,49.19,49.19,49.09,49.11,215379.0,45.11,45.11,45.0183,45.0366,215379.0
2022-08-09 10:10:00,49.11,49.17,49.1,49.16,211122.0,45.0366,45.0917,45.0275,45.0825,211122.0
2022-08-09 10:20:00,49.16,49.19,49.1,49.13,167940.0,45.0825,45.11,45.0275,45.055,167940.0
2022-08-09 10:30:00,49.13,49.13,49.07,49.09,277433.0,45.055,45.055,45.0,45.0183,277433.0
2022-08-09 10:40:00,49.09,49.13,49.06,49.13,85976.0,45.0183,45.055,44.9908,45.055,85976.0
2022-08-09 10:50:00,49.13,49.15,49.09,49.1,940146.0,45.055,45.0733,45.0183,45.0275,940146.0
2022-08-09 11:00:00,49.11,49.11,49.05,49.1,89371.0,45.0366,45.0366,44.9816,45.0275,89371.0
2022-08-09 11:10:00,49.09,49.18,49.08,49.15,142235.0,45.0183,45.1008,45.0091,45.0733,142235.0
2022-08-09 11:20:00,49.16,49.17,49.13,49.15,101608.0,45.0825,45.0917,45.055,45.0733,101608.0
2022-08-09 11:30:00,49.15,49.15,49.1,49.14,61050.0,45.0733,45.0733,45.0275,45.0642,61050.0
2022-08-09 11:40:00,49.13,49.16,49.12,49.14,147297.0,45.055,45.0825,45.0458,45.0642,147297.0
2022-08-09 11:50:00,49.14,49.15,49.1,49.11,67296.0,45.0642,45.0733,45.0275,45.0366,67296.0
2022-08-09 12:00:00,49.11,49.12,49.07,49.09,133320.0,45.0366,45.0458,45.0,45.0183,133320.0
2022-08-09 12:10:00,49.09,49.1,49.05,49.05,237486.0,45.0183,45.0275,44.9816,44.9816,237486.0
2022-08-09 12:20:00,49.06,49.08,49.04,49.05,142484.0,44.9908,45.0091,44.9724,44.9816,142484.0
2022-08-09 12:30:00,49.04,49.06,49.02,49.04,83763.0,44.9724,44.9908,44.9541,44.9724,83763.0
2022-08-09 12:40:00,49.05,49.05,49.01,49.02,130432.0,44.9816,44.9816,44.9449,44.9541,130432.0
2022-08-09 12:50:00,49.02,49.02,48.98,49.02,69555.0,44.9541,44.9541,44.9174,44.9541,69555.0
2022-08-09 13:00:00,49.03,49.06,49.02,49.04,86630.0,44.9633,44.9908,44.9541,44.9724,86630.0
2022-08-09 13:10:00,49.03,49.05,49.02,49.04,91516.0,44.9633,44.9816,44.9541,44.9724,91516.0
2022-08-09 13:20:00,49.03,49.05,49.02,49.05,81730.0,44.9633,44.9816,44.9541,44.9816,81730.0
2022-08-09 13:30:00,49.04,49.05,49.0,49.0,51342.0,44.9724,44.9816,44.9358,44.9358,51342.0
2022-08-09 13:40:00,49.0,49.01,48.97,49.0,85363.0,44.9358,44.9449,44.9083,44.9358,85363.0
2022-08-09 13:50:00,49.01,49.06,49.0,49.05,110681.0,44.9449,44.9908,44.9358,44.9816,110681.0
2022-08-09 14:00:00,49.05,49.08,49.05,49.06,88809.0,44.9816,45.0091,44.9816,44.9908,88809.0
2022-08-09 14:10:00,49.06,49.07,49.0,49.0,63198.0,44.9908,45.0,44.9358,44.9358,63198.0
2022-08-09 14:20:00,49.01,49.01,48.98,48.99,243817.0,44.9449,44.9449,44.9174,44.9266,243817.0
2022-08-09 14:30:00,48.98,49.01,48.98,49.01,190105.0,44.9174,44.9449,44.9174,44.9449,190105.0
2022-08-09 14:40:00,49.01,49.03,48.99,49.03,104679.0,44.9449,44.9633,44.9266,44.9633,104679.0
2022-08-09 14:50:00,49.03,49.06,49.02,49.05,241384.0,44.9633,44.9908,44.9541,44.9816,241384.0
2022-08-09 15:00:00,49.04,49.07,49.03,49.06,252877.0,44.9724,45.0,44.9633,44.9908,252877.0
2022-08-09 15:10:00,49.06,49.08,49.04,49.07,128272.0,44.9908,45.0091,44.9724,45.0,128272.0
2022-08-09 15:20:00,49.07,49.12,49.06,49.09,230277.0,45.0,45.0458,44.9908,45.0183,230277.0
2022-08-09 15:30:00,49.09,49.11,49.08,49.09,154694.0,45.0183,45.0366,45.0091,45.0183,154694.0
2022-08-09 15:40:00,49.09,49.1,49.04,49.07,201625.0,45.0183,45.0275,44.9724,45.0,201625.0
2022-08-09 15:50:00,49.07,49.09,49.05,49.08,458733.0,45.0,45.0183,44.9816,45.0091,458733.0
2022-08-10 09:30:00,49.4,49.42,49.23,49.31,1173024.0,45.3026,45.3209,45.1467,45.2201,1173024.0
2022-08-10 09:40:00,49.31,49.45,49.29,49.41,788574.0,45.2201,45.3484,45.2017,45.3118,788574.0
2022-08-10 09:50:00,49.42,49.44,49.35,49.38,779283.0,45.3209,45.3393,45.2567,45.2842,779283.0
2022-08-10 10:00:00,49.38,49.49,49.37,49.47,261852.0,45.2842,45.3851,45.2751,45.3668,261852.0
2022-08-10 10:10:00,49.47,49.51,49.37,49.38,145153.0,45.3668,45.4035,45.2751,45.2842,145153.0
2022-08-10 10:20:00,49.38,49.45,49.32,49.44,181964.0,45.2842,45.3484,45.2292,45.3393,181964.0
2022-08-10 10:30:00,49.47,49.54,49.45,49.53,131652.0,45.3668,45.431,45.3484,45.4218,131652.0
2022-08-10 10:40:00,49.53,49.57,49.51,49.53,120308.0,45.4218,45.4585,45.4035,45.4218,120308.0
2022-08-10 10:50:00,49.53,49.6,49.52,49.59,64473.0,45.4218,45.486,45.4126,45.4768,64473.0
2022-08-10 11:00:00,49.6,49.63,49.6,49.61,159539.0,45.486,45.5135,45.486,45.4952,159539.0
2022-08-10 11:10:00,49.61,49.62,49.56,49.6,64144.0,45.4952,45.5043,45.4493,45.486,64144.0
2022-08-10 11:20:00,49.61,49.69,49.6,49.66,92493.0,45.4952,45.5685,45.486,45.541,92493.0
2022-08-10 11:30:00,49.66,49.71,49.62,49.64,852261.0,45.541,45.5869,45.5043,45.5227,852261.0
2022-08-10 11:40:00,49.65,49.71,49.64,49.7,3452128.0,45.5318,45.5869,45.5227,45.5777,3452128.0
2022-08-10 11:50:00,49.7,49.72,49.67,49.7,165780.0,45.5777,45.596,45.5502,45.5777,165780.0
2022-08-10 12:00:00,49.7,49.73,49.69,49.72,265338.0,45.5777,45.6052,45.5685,45.596,265338.0
2022-08-10 12:10:00,49.72,49.74,49.66,49.66,240675.0,45.596,45.6144,45.541,45.541,240675.0
2022-08-10 12:20:00,49.66,49.68,49.63,49.67,162090.0,45.541,45.5594,45.5135,45.5502,162090.0
2022-08-10 12:30:00,49.68,49.7,49.66,49.69,64463.0,45.5594,45.5777,45.541,45.5685,64463.0
2022-08-10 12:40:00,49.68,49.7,49.65,49.67,117597.0,45.5594,45.5777,45.5318,45.5502,117597.0
2022-08-10 12:50:00,49.67,49.69,49.65,49.69,121843.0,45.5502,45.5685,45.5318,45.5685,121843.0
2022-08-10 13:00:00,49.68,49.71,49.66,49.7,125572.0,45.5594,45.5869,45.541,45.5777,125572.0
2022-08-10 13:10:00,49.7,49.73,49.7,49.72,103819.0,45.5777,45.6052,45.5777,45.596,103819.0
2022-08-10 13:20:00,49.72,49.73,49.69,49.7,125382.0,45.596,45.6052,45.5685,45.5777,125382.0
2022-08-10 13:30:00,49.7,49.72,49.68,49.72,137014.0,45.5777,45.596,45.5594,45.596,137014.0
2022-08-10 13:40:00,49.72,49.74,49.7,49.74,110746.0,45.596,45.6144,45.5777,45.6144,110746.0
2022-08-10 13:50:00,49.74,49.75,49.71,49.72,209209.0,45.6144,45.6236,45.5869,45.596,209209.0
2022-08-10 14:00:00,49.71,49.73,49.69,49.7,158732.0,45.5869,45.6052,45.5685,45.5777,158732.0
2022-08-10 14:10:00,49.7,49.71,49.67,49.67,176409.0,45.5777,45.5869,45.5502,45.5502,176409.0
2022-08-10 14:20:00,49.67,49.69,49.64,49.65,98441.0,45.5502,45.5685,45.5227,45.5318,98441.0
2022-08-10 14:30:00,49.65,49.68,49.62,49.66,92645.0,45.5318,45.5594,45.5043,45.541,92645.0
2022-08-10 14:40:00,49.66,49.67,49.61,49.62,117105.0,45.541,45.5502,45.4952,45.5043,117105.0
2022-08-10 14:50:00,49.61,49.63,49.6,49.62,82879.0,45.4952,45.5135,45.486,45.5043,82879.0
2022-08-10 15:00:00,49.61,49.64,49.59,49.62,121816.0,45.4952,45.5227,45.4768,45.5043,121816.0
2022-08-10 15:10:00,49.62,49.63,49.61,49.63,112220.0,45.5043,45.5135,45.4952,45.5135,112220.0
2022-08-10 15:20:00,49.63,49.69,49.62,49.68,115719.0,45.5135,45.5685,45.5043,45.5594,115719.0
2022-08-10 15:30:00,49.68,49.7,49.66,49.7,221786.0,45.5594,45.5777,45.541,45.5777,221786.0
2022-08-10 15:40:00,49.7,49.72,49.66,49.68,276580.0,45.5777,45.596,45.541,45.5594,276580.0
2022-08-10 15:50:00,49.69,49.71,49.67,49.7,934025.0,45.5685,45.5869,45.5502,45.5777,934025.0
2022-08-11 09:30:00,50.06,50.2,50.05,50.2,488260.0,45.9078,46.0362,45.8987,46.0362,488260.0
2022-08-11 09:40:00,50.2,50.37,50.19,50.37,680011.0,46.0362,46.1921,46.0271,46.1921,680011.0
2022-08-11 09:50:00,50.37,50.45,50.36,50.41,244322.0,46.1921,46.2655,46.183,46.2288,244322.0
2022-08-11 10:00:00,50.42,50.47,50.36,50.41,356964.0,46.238,46.2838,46.183,46.2288,356964.0
2022-08-11 10:10:00,50.42,50.54,50.4,50.53,275447.0,46.238,46.348,46.2196,46.3389,275447.0
2022-08-11 10:20:00,50.53,50.53,50.39,50.4,191583.0,46.3389,46.3389,46.2105,46.2196,191583.0
2022-08-11 10:30:00,50.41,50.5,50.41,50.46,188534.0,46.2288,46.3113,46.2288,46.2747,188534.0
2022-08-11 10:40:00,50.44,50.45,50.29,50.3,555927.0,46.2563,46.2655,46.1188,46.1279,555927.0
2022-08-11 10:50:00,50.3,50.36,50.27,50.32,441521.0,46.1279,46.183,46.1004,46.1463,441521.0
2022-08-11 11:00:00,50.32,50.33,50.14,50.14,542945.0,46.1463,46.1554,45.9812,45.9812,542945.0
2022-08-11 11:10:00,50.15,50.16,50.06,50.06,162084.0,45.9904,45.9995,45.9078,45.9078,162084.0
2022-08-11 11:20:00,50.06,50.14,50.05,50.14,76445.0,45.9078,45.9812,45.8987,45.9812,76445.0
2022-08-11 11:30:00,50.13,50.16,50.11,50.13,85007.0,45.972,45.9995,45.9537,45.972,85007.0
2022-08-11 11:40:00,50.13,50.18,50.09,50.09,69708.0,45.972,46.0179,45.9354,45.9354,69708.0
2022-08-11 11:50:00,50.09,50.12,50.04,50.1,51633.0,45.9354,45.9629,45.8895,45.9445,51633.0
2022-08-11 12:00:00,50.1,50.13,50.08,50.09,43377.0,45.9445,45.972,45.9262,45.9354,43377.0
2022-08-11 12:10:00,50.09,50.12,50.05,50.11,171262.0,45.9354,45.9629,45.8987,45.9537,171262.0
2022-08-11 12:20:00,50.11,50.12,50.07,50.12,65029.0,45.9537,45.9629,45.917,45.9629,65029.0
2022-08-11 12:30:00,50.12,50.15,50.11,50.13,97143.0,45.9629,45.9904,45.9537,45.972,97143.0
2022-08-11 12:40:00,50.12,50.12,50.09,50.12,42737.0,45.9629,45.9629,45.9354,45.9629,42737.0
2022-08-11 12:50:00,50.11,50.14,50.1,50.13,48873.0,45.9537,45.9812,45.9445,45.972,48873.0
2022-08-11 13:00:00,50.13,50.14,50.07,50.09,105144.0,45.972,45.9812,45.917,45.9354,105144.0
2022-08-11 13:10:00,50.09,50.14,50.08,50.13,73529.0,45.9354,45.9812,45.9262,45.972,73529.0
2022-08-11 13:20:00,50.13,50.17,50.1,50.12,32062.0,45.972,46.0087,45.9445,45.9629,32062.0
2022-08-11 13:30:00,50.11,50.12,50.08,50.11,69110.0,45.9537,45.9629,45.9262,45.9537,69110.0
2022-08-11 13:40:00,50.11,50.13,50.06,50.08,235435.0,45.9537,45.972,45.9078,45.9262,235435.0
2022-08-11 13:50:00,50.08,50.09,50.05,50.05,152262.0,45.9262,45.9354,45.8987,45.8987,152262.0
2022-08-11 14:00:00,50.06,50.07,50.0,50.0,158182.0,45.9078,45.917,45.8528,45.8528,158182.0
2022-08-11 14:10:00,50.01,50.01,49.96,49.98,94553.0,45.862,45.862,45.8161,45.8345,94553.0
2022-08-11 14:20:00,49.98,49.99,49.96,49.98,141547.0,45.8345,45.8436,45.8161,45.8345,141547.0
2022-08-11 14:30:00,49.98,49.99,49.92,49.92,136758.0,45.8345,45.8436,45.7795,45.7795,136758.0
2022-08-11 14:40:00,49.92,49.93,49.85,49.88,164827.0,45.7795,45.7886,45.7153,45.7428,164827.0
2022-08-11 14:50:00,49.88,49.88,49.8,49.84,144188.0,45.7428,45.7428,45.6694,45.7061,144188.0
2022-08-11 15:00:00,49.84,49.85,49.8,49.83,220425.0,45.7061,45.7153,45.6694,45.6969,220425.0
2022-08-11 15:10:00,49.84,49.85,49.76,49.84,110148.0,45.7061,45.7153,45.6327,45.7061,110148.0
2022-08-11 15:20:00,49.83,49.86,49.82,49.86,241059.0,45.6969,45.7244,45.6877,45.7244,241059.0
2022-08-11 15:30:00,49.85,49.88,49.83,49.84,117222.0,45.7153,45.7428,45.6969,45.7061,117222.0
2022-08-11 15:40:00,49.84,49.86,49.83,49.85,234584.0,45.7061,45.7244,45.6969,45.7153,234584.0
2022-08-11 15:50:00,49.85,49.89,49.84,49.88,426636.0,45.7153,45.7519,45.7061,45.7428,426636.0
2022-08-12 09:30:00,49.88,50.01,49.88,49.98,397381.0,45.7428,45.862,45.7428,45.8345,397381.0
2022-08-12 09:40:00,49.98,50.05,49.96,49.99,150213.0,45.8345,45.8987,45.8161,45.8436,150213.0
2022-08-12 09:50:00,50.0,50.07,49.98,50.06,243314.0,45.8528,45.917,45.8345,45.9078,243314.0
2022-08-12 10:00:00,50.05,50.06,49.9,49.98,797413.0,45.8987,45.9078,45.7611,45.8345,797413.0
2022-08-12 10:10:00,49.98,50.05,49.98,50.04,467258.0,45.8345,45.8987,45.8345,45.8895,467258.0
2022-08-12 10:20:00,50.04,50.05,49.97,50.01,277064.0,45.8895,45.8987,45.8253,45.862,277064.0
2022-08-12 10:30:00,50.0,50.06,49.97,49.97,564376.0,45.8528,45.9078,45.8253,45.8253,564376.0
2022-08-12 10:40:00,49.97,49.99,49.94,49.98,222263.0,45.8253,45.8436,45.7978,45.8345,222263.0
2022-08-12 10:50:00,49.98,50.03,49.98,50.02,203765.0,45.8345,45.8803,45.8345,45.8712,203765.0
2022-08-12 11:00:00,50.01,50.07,50.01,50.04,157811.0,45.862,45.917,45.862,45.8895,157811.0
2022-08-12 11:10:00,50.05,50.11,50.04,50.09,149145.0,45.8987,45.9537,45.8895,45.9354,149145.0
2022-08-12 11:20:00,50.1,50.12,50.09,50.1,87316.0,45.9445,45.9629,45.9354,45.9445,87316.0
2022-08-12 11:30:00,50.11,50.17,50.09,50.14,138906.0,45.9537,46.0087,45.9354,45.9812,138906.0
2022-08-12 11:40:00,50.14,50.16,50.11,50.13,111245.0,45.9812,45.9995,45.9537,45.972,111245.0
2022-08-12 11:50:00,50.14,50.16,50.12,50.14,90080.0,45.9812,45.9995,45.9629,45.9812,90080.0
2022-08-12 12:00:00,50.14,50.19,50.13,50.17,96807.0,45.9812,46.0271,45.972,46.0087,96807.0
2022-08-12 12:10:00,50.18,50.18,50.15,50.16,51900.0,46.0179,46.0179,45.9904,45.9995,51900.0
2022-08-12 12:20:00,50.17,50.2,50.16,50.2,55249.0,46.0087,46.0362,45.9995,46.0362,55249.0
2022-08-12 12:30:00,50.2,50.21,50.19,50.19,49051.0,46.0362,46.0454,46.0271,46.0271,49051.0
2022-08-12 12:40:00,50.19,50.22,50.18,50.21,36048.0,46.0271,46.0546,46.0179,46.0454,36048.0
2022-08-12 12:50:00,50.21,50.24,50.2,50.21,197856.0,46.0454,46.0729,46.0362,46.0454,197856.0
2022-08-12 13:00:00,50.21,50.25,50.2,50.25,75413.0,46.0454,46.0821,46.0362,46.0821,75413.0
2022-08-12 13:10:00,50.25,50.26,50.23,50.25,122958.0,46.0821,46.0913,46.0637,46.0821,122958.0
2022-08-12 13:20:00,50.25,50.26,50.24,50.26,81718.0,46.0821,46.0913,46.0729,46.0913,81718.0
2022-08-12 13:30:00,50.26,50.27,50.24,50.25,94013.0,46.0913,46.1004,46.0729,46.0821,94013.0
2022-08-12 13:40:00,50.25,50.28,50.25,50.27,79348.0,46.0821,46.1096,46.0821,46.1004,79348.0
2022-08-12 13:50:00,50.28,50.3,50.27,50.29,67238.0,46.1096,46.1279,46.1004,46.1188,67238.0
2022-08-12 14:00:00,50.28,50.31,50.28,50.3,56863.0,46.1096,46.1371,46.1096,46.1279,56863.0
2022-08-12 14:10:00,50.31,50.35,50.31,50.34,99456.0,46.1371,46.1738,46.1371,46.1646,99456.0
2022-08-12 14:20:00,50.34,50.35,50.33,50.34,226477.0,46.1646,46.1738,46.1554,46.1646,226477.0
2022-08-12 14:30:00,50.34,50.37,50.34,50.34,118614.0,46.1646,46.1921,46.1646,46.1646,118614.0
2022-08-12 14:40:00,50.35,50.36,50.34,50.35,314189.0,46.1738,46.183,46.1646,46.1738,314189.0
2022-08-12 14:50:00,50.35,50.35,50.31,50.34,176326.0,46.1738,46.1738,46.1371,46.1646,176326.0
2022-08-12 15:00:00,50.34,50.34,50.31,50.31,110850.0,46.1646,46.1646,46.1371,46.1371,110850.0
2022-08-12 15:10:00,50.32,50.34,50.31,50.34,80791.0,46.1463,46.1646,46.1371,46.1646,80791.0
2022-08-12 15:20:00,50.33,50.37,50.33,50.37,176142.0,46.1554,46.1921,46.1554,46.1921,176142.0
2022-08-12 15:30:00,50.37,50.4,50.36,50.4,160606.0,46.1921,46.2196,46.183,46.2196,160606.0
2022-08-12 15:40:00,50.4,50.41,50.39,50.4,186423.0,46.2196,46.2288,46.2105,46.2196,186423.0
2022-08-12 15:50:00,50.4,50.42,50.37,50.41,558703.0,46.2196,46.238,46.1921,46.2288,558703.0
2022-08-15 09:30:00,50.0,50.07,49.96,50.05,544278.0,45.8528,45.917,45.8161,45.8987,544278.0
2022-08-15 09:40:00,50.05,50.05,49.96,50.01,161761.0,45.8987,45.8987,45.8161,45.862,161761.0
2022-08-15 09:50:00,50.02,50.13,50.01,50.12,258659.0,45.8712,45.972,45.862,45.9629,258659.0
2022-08-15 10:00:00,50.11,50.11,50.04,50.07,251263.0,45.9537,45.9537,45.8895,45.917,251263.0
2022-08-15 10:10:00,50.07,50.09,49.99,49.99,457699.0,45.917,45.9354,45.8436,45.8436,457699.0
2022-08-15 10:20:00,49.98,50.02,49.95,50.02,254964.0,45.8345,45.8712,45.807,45.8712,254964.0
2022-08-15 10:30:00,50.01,50.1,50.0,50.07,489425.0,45.862,45.9445,45.8528,45.917,489425.0
2022-08-15 10:40:00,50.08,50.11,50.03,50.04,212156.0,45.9262,45.9537,45.8803,45.8895,212156.0
2022-08-15 10:50:00,50.04,50.07,50.02,50.05,224480.0,45.8895,45.917,45.8712,45.8987,224480.0
2022-08-15 11:00:00,50.05,50.06,50.02,50.03,231377.0,45.8987,45.9078,45.8712,45.8803,231377.0
2022-08-15 11:10:00,50.03,50.07,50.02,50.07,194376.0,45.8803,45.917,45.8712,45.917,194376.0
2022-08-15 11:20:00,50.07,50.13,50.06,50.13,1000191.0,45.917,45.972,45.9078,45.972,1000191.0
2022-08-15 11:30:00,50.14,50.22,50.14,50.21,76458.0,45.9812,46.0546,45.9812,46.0454,76458.0
2022-08-15 11:40:00,50.22,50.26,50.19,50.26,70953.0,46.0546,46.0913,46.0271,46.0913,70953.0
2022-08-15 11:50:00,50.26,50.27,50.24,50.26,48704.0,46.0913,46.1004,46.0729,46.0913,48704.0
2022-08-15 12:00:00,50.26,50.29,50.25,50.26,59590.0,46.0913,46.1188,46.0821,46.0913,59590.0
2022-08-15 12:10:00,50.27,50.28,50.24,50.24,43872.0,46.1004,46.1096,46.0729,46.0729,43872.0
2022-08-15 12:20:00,50.24,50.25,50.21,50.23,64753.0,46.0729,46.0821,46.0454,46.0637,64753.0
2022-08-15 12:30:00,50.23,50.26,50.22,50.22,31653.0,46.0637,46.0913,46.0546,46.0546,31653.0
2022-08-15 12:40:00,50.22,50.24,50.22,50.23,421526.0,46.0546,46.0729,46.0546,46.0637,421526.0
2022-08-15 12:50:00,50.23,50.28,50.22,50.26,34209.0,46.0637,46.1096,46.0546,46.0913,34209.0
2022-08-15 13:00:00,50.27,50.28,50.24,50.28,97996.0,46.1004,46.1096,46.0729,46.1096,97996.0
2022-08-15 13:10:00,50.28,50.29,50.21,50.21,93201.0,46.1096,46.1188,46.0454,46.0454,93201.0
2022-08-15 13:20:00,50.21,50.24,50.19,50.23,79944.0,46.0454,46.0729,46.0271,46.0637,79944.0
2022-08-15 13:30:00,50.23,50.24,50.21,50.21,89603.0,46.0637,46.0729,46.0454,46.0454,89603.0
2022-08-15 13:40:00,50.21,50.22,50.18,50.19,79391.0,46.0454,46.0546,46.0179,46.0271,79391.0
2022-08-15 13:50:00,50.19,50.2,50.17,50.19,115241.0,46.0271,46.0362,46.0087,46.0271,115241.0
2022-08-15 14:00:00,50.2,50.2,50.13,50.14,106846.0,46.0362,46.0362,45.972,45.9812,106846.0
2022-08-15 14:10:00,50.14,50.16,50.12,50.15,107128.0,45.9812,45.9995,45.9629,45.9904,107128.0
2022-08-15 14:20:00,50.16,50.17,50.14,50.16,93801.0,45.9995,46.0087,45.9812,45.9995,93801.0
2022-08-15 14:30:00,50.17,50.2,50.15,50.2,159994.0,46.0087,46.0362,45.9904,46.0362,159994.0
2022-08-15 14:40:00,50.2,50.2,50.17,50.18,165267.0,46.0362,46.0362,46.0087,46.0179,165267.0
2022-08-15 14:50:00,50.19,50.19,50.15,50.15,168451.0,46.0271,46.0271,45.9904,45.9904,168451.0
2022-08-15 15:00:00,50.16,50.18,50.15,50.16,297247.0,45.9995,46.0179,45.9904,45.9995,297247.0
2022-08-15 15:10:00,50.15,50.2,50.15,50.19,107495.0,45.9904,46.0362,45.9904,46.0271,107495.0
2022-08-15 15:20:00,50.2,50.23,50.19,50.22,134197.0,46.0362,46.0637,46.0271,46.0546,134197.0
2022-08-15 15:30:00,50.22,50.22,50.19,50.21,136867.0,46.0546,46.0546,46.0271,46.0454,136867.0
2022-08-15 15:40:00,50.2,50.22,50.18,50.21,132958.0,46.0362,46.0546,46.0179,46.0454,132958.0
2022-08-15 15:50:00,50.21,50.22,50.15,50.16,568715.0,46.0454,46.0546,45.9904,45.9995,568715.0
2022-08-16 09:30:00,50.08,50.17,50.03,50.14,349501.0,45.9262,46.0087,45.8803,45.9812,349501.0
2022-08-16 09:40:00,50.13,50.16,50.09,50.09,275262.0,45.972,45.9995,45.9354,45.9354,275262.0
2022-08-16 09:50:00,50.08,50.15,50.05,50.14,147243.0,45.9262,45.9904,45.8987,45.9812,147243.0
2022-08-16 10:00:00,50.13,50.15,50.05,50.12,305860.0,45.972,45.9904,45.8987,45.9629,305860.0
2022-08-16 10:10:00,50.13,50.18,50.12,50.14,169829.0,45.972,46.0179,45.9629,45.9812,169829.0
2022-08-16 10:20:00,50.15,50.17,50.12,50.15,79250.0,45.9904,46.0087,45.9629,45.9904,79250.0
2022-08-16 10:30:00,50.14,50.15,50.06,50.08,118442.0,45.9812,45.9904,45.9078,45.9262,118442.0
2022-08-16 10:40:00,50.09,50.14,50.08,50.14,186977.0,45.9354,45.9812,45.9262,45.9812,186977.0
2022-08-16 10:50:00,50.13,50.14,50.04,50.05,137127.0,45.972,45.9812,45.8895,45.8987,137127.0
2022-08-16 11:00:00,50.06,50.1,50.05,50.08,171669.0,45.9078,45.9445,45.8987,45.9262,171669.0
2022-08-16 11:10:00,50.08,50.15,50.07,50.15,106893.0,45.9262,45.9904,45.917,45.9904,106893.0
2022-08-16 11:20:00,50.14,50.16,50.11,50.15,74606.0,45.9812,45.9995,45.9537,45.9904,74606.0
2022-08-16 11:30:00,50.16,50.19,50.13,50.16,67366.0,45.9995,46.0271,45.972,45.9995,67366.0
2022-08-16 11:40:00,50.17,50.19,50.16,50.18,73845.0,46.0087,46.0271,45.9995,46.0179,73845.0
2022-08-16 11:50:00,50.18,50.21,50.17,50.2,81808.0,46.0179,46.0454,46.0087,46.0362,81808.0
2022-08-16 12:00:00,50.2,50.2,50.17,50.18,192174.0,46.0362,46.0362,46.0087,46.0179,192174.0
2022-08-16 12:10:00,50.18,50.23,50.17,50.22,89723.0,46.0179,46.0637,46.0087,46.0546,89723.0
2022-08-16 12:20:00,50.22,50.22,50.19,50.2,84471.0,46.0546,46.0546,46.0271,46.0362,84471.0
2022-08-16 12:30:00,50.19,50.2,50.17,50.17,61652.0,46.0271,46.0362,46.0087,46.0087,61652.0
2022-08-16 12:40:00,50.16,50.17,50.14,50.14,40991.0,45.9995,46.0087,45.9812,45.9812,40991.0
2022-08-16 12:50:00,50.14,50.17,50.14,50.17,126333.0,45.9812,46.0087,45.9812,46.0087,126333.0
2022-08-16 13:00:00,50.17,50.21,50.17,50.21,91091.0,46.0087,46.0454,46.0087,46.0454,91091.0
2022-08-16 13:10:00,50.21,50.22,50.19,50.2,109393.0,46.0454,46.0546,46.0271,46.0362,109393.0
2022-08-16 13:20:00,50.2,50.21,50.18,50.2,54654.0,46.0362,46.0454,46.0179,46.0362,54654.0
2022-08-16 13:30:00,50.19,50.24,50.19,50.23,147393.0,46.0271,46.0729,46.0271,46.0637,147393.0
2022-08-16 13:40:00,50.23,50.25,50.22,50.25,67171.0,46.0637,46.0821,46.0546,46.0821,67171.0
2022-08-16 13:50:00,50.25,50.28,50.24,50.27,70498.0,46.0821,46.1096,46.0729,46.1004,70498.0
2022-08-16 14:00:00,50.27,50.29,50.26,50.29,99699.0,46.1004,46.1188,46.0913,46.1188,99699.0
2022-08-16 14:10:00,50.29,50.31,50.28,50.31,57190.0,46.1188,46.1371,46.1096,46.1371,57190.0
2022-08-16 14:20:00,50.31,50.31,50.28,50.3,120909.0,46.1371,46.1371,46.1096,46.1279,120909.0
2022-08-16 14:30:00,50.29,50.3,50.17,50.19,101492.0,46.1188,46.1279,46.0087,46.0271,101492.0
2022-08-16 14:40:00,50.19,50.19,50.09,50.12,248926.0,46.0271,46.0271,45.9354,45.9629,248926.0
2022-08-16 14:50:00,50.11,50.17,50.1,50.16,199570.0,45.9537,46.0087,45.9445,45.9995,199570.0
2022-08-16 15:00:00,50.15,50.17,50.11,50.14,210337.0,45.9904,46.0087,45.9537,45.9812,210337.0
2022-08-16 15:10:00,50.14,50.16,50.12,50.16,210143.0,45.9812,45.9995,45.9629,45.9995,210143.0
2022-08-16 15:20:00,50.16,50.21,50.15,50.19,531218.0,45.9995,46.0454,45.9904,46.0271,531218.0
2022-08-16 15:30:00,50.2,50.23,50.19,50.22,481050.0,46.0362,46.0637,46.0271,46.0546,481050.0
2022-08-16 15:40:00,50.23,50.25,50.19,50.22,927135.0,46.0637,46.0821,46.0271,46.0546,927135.0
2022-08-16 15:50:00,50.22,50.23,50.19,50.2,398345.0,46.0546,46.0637,46.0271,46.0362,398345.0
2022-08-17 09:30:00,49.9,49.97,49.89,49.92,530502.0,45.7611,45.8253,45.7519,45.7795,530502.0
2022-08-17 09:40:00,49.93,49.93,49.86,49.92,290882.0,45.7886,45.7886,45.7244,45.7795,290882.0
2022-08-17 09:50:00,49.92,50.0,49.88,49.99,251437.0,45.7795,45.8528,45.7428,45.8436,251437.0
2022-08-17 10:00:00,49.98,50.09,49.96,50.05,265663.0,45.8345,45.9354,45.8161,45.8987,265663.0
2022-08-17 10:10:00,50.04,50.07,49.95,49.99,489279.0,45.8895,45.917,45.807,45.8436,489279.0
2022-08-17 10:20:00,49.98,50.03,49.97,49.99,95509.0,45.8345,45.8803,45.8253,45.8436,95509.0
2022-08-17 10:30:00,50.0,50.05,49.94,49.98,91658.0,45.8528,45.8987,45.7978,45.8345,91658.0
2022-08-17 10:40:00,49.97,50.01,49.97,49.99,39246.0,45.8253,45.862,45.8253,45.8436,39246.0
2022-08-17 10:50:00,49.98,49.99,49.88,49.89,108066.0,45.8345,45.8436,45.7428,45.7519,108066.0
2022-08-17 11:00:00,49.9,49.96,49.9,49.93,158211.0,45.7611,45.8161,45.7611,45.7886,158211.0
2022-08-17 11:10:00,49.93,49.95,49.9,49.95,50698.0,45.7886,45.807,45.7611,45.807,50698.0
2022-08-17 11:20:00,49.94,49.96,49.9,49.92,166107.0,45.7978,45.8161,45.7611,45.7795,166107.0
2022-08-17 11:30:00,49.93,49.97,49.88,49.9,107677.0,45.7886,45.8253,45.7428,45.7611,107677.0
2022-08-17 11:40:00,49.89,49.89,49.82,49.85,97641.0,45.7519,45.7519,45.6877,45.7153,97641.0
2022-08-17 11:50:00,49.85,49.88,49.84,49.86,68627.0,45.7153,45.7428,45.7061,45.7244,68627.0
2022-08-17 12:00:00,49.87,49.93,49.87,49.89,64713.0,45.7336,45.7886,45.7336,45.7519,64713.0
2022-08-17 12:10:00,49.89,49.92,49.87,49.91,20659.0,45.7519,45.7795,45.7336,45.7703,20659.0
2022-08-17 12:20:00,49.91,49.95,49.91,49.94,111705.0,45.7703,45.807,45.7703,45.7978,111705.0
2022-08-17 12:30:00,49.96,50.01,49.95,49.99,244016.0,45.8161,45.862,45.807,45.8436,244016.0
2022-08-17 12:40:00,49.99,50.0,49.97,49.98,104414.0,45.8436,45.8528,45.8253,45.8345,104414.0
2022-08-17 12:50:00,49.98,49.99,49.97,49.98,66937.0,45.8345,45.8436,45.8253,45.8345,66937.0
2022-08-17 13:00:00,49.99,50.0,49.95,49.96,295921.0,45.8436,45.8528,45.807,45.8161,295921.0
2022-08-17 13:10:00,49.97,49.99,49.94,49.95,98412.0,45.8253,45.8436,45.7978,45.807,98412.0
2022-08-17 13:20:00,49.95,49.99,49.95,49.97,145120.0,45.807,45.8436,45.807,45.8253,145120.0
2022-08-17 13:30:00,49.98,49.99,49.94,49.97,240478.0,45.8345,45.8436,45.7978,45.8253,240478.0
2022-08-17 13:40:00,49.97,49.98,49.96,49.98,108132.0,45.8253,45.8345,45.8161,45.8345,108132.0
2022-08-17 13:50:00,49.98,49.99,49.97,49.99,248775.0,45.8345,45.8436,45.8253,45.8436,248775.0
2022-08-17 14:00:00,49.98,50.14,49.96,50.1,1164545.0,45.8345,45.9812,45.8161,45.9445,1164545.0
2022-08-17 14:10:00,50.1,50.2,50.07,50.14,289333.0,45.9445,46.0362,45.917,45.9812,289333.0
2022-08-17 14:20:00,50.13,50.14,50.05,50.12,233292.0,45.972,45.9812,45.8987,45.9629,233292.0
2022-08-17 14:30:00,50.13,50.22,50.1,50.22,157311.0,45.972,46.0546,45.9445,46.0546,157311.0
2022-08-17 14:40:00,50.22,50.22,50.09,50.12,257987.0,46.0546,46.0546,45.9354,45.9629,257987.0
2022-08-17 14:50:00,50.12,50.13,50.06,50.07,129279.0,45.9629,45.972,45.9078,45.917,129279.0
2022-08-17 15:00:00,50.06,50.13,50.05,50.06,124589.0,45.9078,45.972,45.8987,45.9078,124589.0
2022-08-17 15:10:00,50.06,50.07,49.96,49.98,171026.0,45.9078,45.917,45.8161,45.8345,171026.0
2022-08-17 15:20:00,49.98,50.04,49.97,50.03,327409.0,45.8345,45.8895,45.8253,45.8803,327409.0
2022-08-17 15:30:00,50.03,50.04,49.99,50.03,202227.0,45.8803,45.8895,45.8436,45.8803,202227.0
2022-08-17 15:40:00,50.02,50.04,49.99,50.01,305084.0,45.8712,45.8895,45.8436,45.862,305084.0
2022-08-17 15:50:00,50.01,50.03,49.97,49.99,1872358.0,45.862,45.8803,45.8253,45.8436,1872358.0
2022-08-18 09:30:00,49.84,49.87,49.68,49.73,361669.0,45.7061,45.7336,45.5594,45.6052,361669.0
2022-08-18 09:40:00,49.73,49.77,49.61,49.62,102268.0,45.6052,45.6419,45.4952,45.5043,102268.0
2022-08-18 09:50:00,49.62,49.66,49.6,49.65,253891.0,45.5043,45.541,45.486,45.5318,253891.0
2022-08-18 10:00:00,49.64,49.65,49.55,49.61,512081.0,45.5227,45.5318,45.4401,45.4952,512081.0
2022-08-18 10:10:00,49.62,49.68,49.61,49.67,234306.0,45.5043,45.5594,45.4952,45.5502,234306.0
2022-08-18 10:20:00,49.67,49.7,49.62,49.64,168063.0,45.5502,45.5777,45.5043,45.5227,168063.0
2022-08-18 10:30:00,49.64,49.67,49.61,49.67,144919.0,45.5227,45.5502,45.4952,45.5502,144919.0
2022-08-18 10:40:00,49.66,49.74,49.65,49.72,241189.0,45.541,45.6144,45.5318,45.596,241189.0
2022-08-18 10:50:00,49.72,49.74,49.68,49.7,129841.0,45.596,45.6144,45.5594,45.5777,129841.0
2022-08-18 11:00:00,49.71,49.73,49.65,49.71,66608.0,45.5869,45.6052,45.5318,45.5869,66608.0
2022-08-18 11:10:00,49.71,49.75,49.7,49.72,148412.0,45.5869,45.6236,45.5777,45.596,148412.0
2022-08-18 11:20:00,49.72,49.8,49.71,49.78,139793.0,45.596,45.6694,45.5869,45.6511,139793.0
2022-08-18 11:30:00,49.79,49.8,49.74,49.77,131797.0,45.6602,45.6694,45.6144,45.6419,131797.0
2022-08-18 11:40:00,49.77,49.77,49.71,49.72,62709.0,45.6419,45.6419,45.5869,45.596,62709.0
2022-08-18 11:50:00,49.73,49.73,49.67,49.68,110652.0,45.6052,45.6052,45.5502,45.5594,110652.0
2022-08-18 12:00:00,49.68,49.71,49.67,49.68,76276.0,45.5594,45.5869,45.5502,45.5594,76276.0
2022-08-18 12:10:00,49.67,49.68,49.63,49.64,68343.0,45.5502,45.5594,45.5135,45.5227,68343.0
2022-08-18 12:20:00,49.63,49.64,49.57,49.59,139263.0,45.5135,45.5227,45.4585,45.4768,139263.0
2022-08-18 12:30:00,49.59,49.6,49.55,49.56,56599.0,45.4768,45.486,45.4401,45.4493,56599.0
2022-08-18 12:40:00,49.57,49.58,49.52,49.54,85420.0,45.4585,45.4677,45.4126,45.431,85420.0
2022-08-18 12:50:00,49.54,49.56,49.52,49.52,75619.0,45.431,45.4493,45.4126,45.4126,75619.0
2022-08-18 13:00:00,49.53,49.58,49.51,49.58,95345.0,45.4218,45.4677,45.4035,45.4677,95345.0
2022-08-18 13:10:00,49.58,49.6,49.55,49.59,176674.0,45.4677,45.486,45.4401,45.4768,176674.0
2022-08-18 13:20:00,49.6,49.61,49.58,49.61,72970.0,45.486,45.4952,45.4677,45.4952,72970.0
2022-08-18 13:30:00,49.6,49.62,49.58,49.62,84702.0,45.486,45.5043,45.4677,45.5043,84702.0
2022-08-18 13:40:00,49.62,49.63,49.6,49.61,170814.0,45.5043,45.5135,45.486,45.4952,170814.0
2022-08-18 13:50:00,49.61,49.62,49.57,49.59,100112.0,45.4952,45.5043,45.4585,45.4768,100112.0
2022-08-18 14:00:00,49.58,49.62,49.57,49.62,65054.0,45.4677,45.5043,45.4585,45.5043,65054.0
2022-08-18 14:10:00,49.62,49.63,49.59,49.62,69485.0,45.5043,45.5135,45.4768,45.5043,69485.0
2022-08-18 14:20:00,49.62,49.65,49.61,49.63,75944.0,45.5043,45.5318,45.4952,45.5135,75944.0
2022-08-18 14:30:00,49.63,49.64,49.6,49.62,110522.0,45.5135,45.5227,45.486,45.5043,110522.0
2022-08-18 14:40:00,49.62,49.64,49.61,49.63,76486.0,45.5043,45.5227,45.4952,45.5135,76486.0
2022-08-18 14:50:00,49.62,49.67,49.62,49.66,99389.0,45.5043,45.5502,45.5043,45.541,99389.0
2022-08-18 15:00:00,49.66,49.71,49.65,49.71,152660.0,45.541,45.5869,45.5318,45.5869,152660.0
2022-08-18 15:10:00,49.71,49.75,49.7,49.75,179881.0,45.5869,45.6236,45.5777,45.6236,179881.0
2022-08-18 15:20:00,49.75,49.76,49.73,49.76,241996.0,45.6236,45.6327,45.6052,45.6327,241996.0
2022-08-18 15:30:00,49.76,49.77,49.74,49.75,288555.0,45.6327,45.6419,45.6144,45.6236,288555.0
2022-08-18 15:40:00,49.74,49.75,49.7,49.71,320144.0,45.6144,45.6236,45.5777,45.5869,320144.0
2022-08-18 15:50:00,49.7,49.71,49.67,49.7,460929.0,45.5777,45.5869,45.5502,45.5777,460929.0
2022-08-19 09:30:00,49.27,49.32,49.21,49.22,343315.0,45.1834,45.2292,45.1283,45.1375,343315.0
2022-08-19 09:40:00,49.22,49.23,49.07,49.08,206799.0,45.1375,45.1467,45.0,45.0091,206799.0
2022-08-19 09:50:00,49.08,49.11,49.07,49.07,141127.0,45.0091,45.0366,45.0,45.0,141127.0
2022-08-19 10:00:00,49.07,49.13,49.03,49.04,234018.0,45.0,45.055,44.9633,44.9724,234018.0
2022-08-19 10:10:00,49.05,49.08,49.02,49.06,400696.0,44.9816,45.0091,44.9541,44.9908,400696.0
2022-08-19 10:20:00,49.07,49.14,49.06,49.09,257604.0,45.0,45.0642,44.9908,45.0183,257604.0
2022-08-19 10:30:00,49.1,49.11,49.02,49.04,264903.0,45.0275,45.0366,44.9541,44.9724,264903.0
2022-08-19 10:40:00,49.03,49.07,49.0,49.06,235132.0,44.9633,45.0,44.9358,44.9908,235132.0
2022-08-19 10:50:00,49.05,49.06,48.95,48.97,275403.0,44.9816,44.9908,44.8899,44.9083,275403.0
2022-08-19 11:00:00,48.98,49.02,48.96,48.97,259041.0,44.9174,44.9541,44.8991,44.9083,259041.0
2022-08-19 11:10:00,48.98,49.01,48.95,49.0,104773.0,44.9174,44.9449,44.8899,44.9358,104773.0
2022-08-19 11:20:00,49.0,49.04,48.98,49.03,89652.0,44.9358,44.9724,44.9174,44.9633,89652.0
2022-08-19 11:30:00,49.04,49.06,48.99,49.03,101524.0,44.9724,44.9908,44.9266,44.9633,101524.0
2022-08-19 11:40:00,49.04,49.11,49.03,49.09,116538.0,44.9724,45.0366,44.9633,45.0183,116538.0
2022-08-19 11:50:00,49.09,49.1,49.05,49.05,155261.0,45.0183,45.0275,44.9816,44.9816,155261.0
2022-08-19 12:00:00,49.06,49.07,49.04,49.04,105418.0,44.9908,45.0,44.9724,44.9724,105418.0
2022-08-19 12:10:00,49.04,49.1,49.03,49.09,84150.0,44.9724,45.0275,44.9633,45.0183,84150.0
2022-08-19 12:20:00,49.08,49.08,49.04,49.05,93188.0,45.0091,45.0091,44.9724,44.9816,93188.0
2022-08-19 12:30:00,49.05,49.09,49.02,49.09,74628.0,44.9816,45.0183,44.9541,45.0183,74628.0
2022-08-19 12:40:00,49.09,49.1,49.07,49.08,49767.0,45.0183,45.0275,45.0,45.0091,49767.0
2022-08-19 12:50:00,49.07,49.1,49.07,49.09,62979.0,45.0,45.0275,45.0,45.0183,62979.0
2022-08-19 13:00:00,49.08,49.1,49.06,49.07,68398.0,45.0091,45.0275,44.9908,45.0,68398.0
2022-08-19 13:10:00,49.07,49.08,49.04,49.05,100414.0,45.0,45.0091,44.9724,44.9816,100414.0
2022-08-19 13:20:00,49.05,49.06,49.02,49.04,53709.0,44.9816,44.9908,44.9541,44.9724,53709.0
2022-08-19 13:30:00,49.03,49.04,48.99,49.02,134268.0,44.9633,44.9724,44.9266,44.9541,134268.0
2022-08-19 13:40:00,49.01,49.05,49.01,49.05,92016.0,44.9449,44.9816,44.9449,44.9816,92016.0
2022-08-19 13:50:00,49.05,49.09,49.04,49.09,138184.0,44.9816,45.0183,44.9724,45.0183,138184.0
2022-08-19 14:00:00,49.08,49.09,49.06,49.07,99435.0,45.0091,45.0183,44.9908,45.0,99435.0
2022-08-19 14:10:00,49.08,49.08,49.02,49.04,79703.0,45.0091,45.0091,44.9541,44.9724,79703.0
2022-08-19 14:20:00,49.04,49.05,49.02,49.03,81698.0,44.9724,44.9816,44.9541,44.9633,81698.0
2022-08-19 14:30:00,49.04,49.04,48.99,49.0,182258.0,44.9724,44.9724,44.9266,44.9358,182258.0
2022-08-19 14:40:00,48.99,49.01,48.97,49.0,94641.0,44.9266,44.9449,44.9083,44.9358,94641.0
2022-08-19 14:50:00,49.0,49.01,48.94,48.96,357519.0,44.9358,44.9449,44.8807,44.8991,357519.0
2022-08-19 15:00:00,48.96,48.96,48.93,48.94,273096.0,44.8991,44.8991,44.8716,44.8807,273096.0
2022-08-19 15:10:00,48.95,49.0,48.94,48.98,246684.0,44.8899,44.9358,44.8807,44.9174,246684.0
2022-08-19 15:20:00,48.98,49.0,48.97,49.0,224891.0,44.9174,44.9358,44.9083,44.9358,224891.0
2022-08-19 15:30:00,49.0,49.02,48.99,49.0,390063.0,44.9358,44.9541,44.9266,44.9358,390063.0
2022-08-19 15:40:00,49.0,49.02,48.99,49.01,470240.0,44.9358,44.9541,44.9266,44.9449,470240.0
2022-08-19 15:50:00,49.02,49.06,49.01,49.05,882065.0,44.9541,44.9908,44.9449,44.9816,882065.0
2022-08-22 09:30:00,48.68,48.77,48.62,48.68,651992.0,44.6423,44.7248,44.5873,44.6423,651992.0
2022-08-22 09:40:00,48.68,48.79,48.67,48.69,318174.0,44.6423,44.7432,44.6331,44.6515,318174.0
2022-08-22 09:50:00,48.69,48.72,48.67,48.68,345660.0,44.6515,44.679,44.6331,44.6423,345660.0
2022-08-22 10:00:00,48.68,48.71,48.65,48.68,188383.0,44.6423,44.6698,44.6148,44.6423,188383.0
2022-08-22 10:10:00,48.67,48.7,48.64,48.66,179951.0,44.6331,44.6606,44.6056,44.624,179951.0
2022-08-22 10:20:00,48.66,48.66,48.58,48.6,343725.0,44.624,44.624,44.5506,44.5689,343725.0
2022-08-22 10:30:00,48.6,48.7,48.59,48.69,536957.0,44.5689,44.6606,44.5598,44.6515,536957.0
2022-08-22 10:40:00,48.68,48.75,48.67,48.7,247169.0,44.6423,44.7065,44.6331,44.6606,247169.0
2022-08-22 10:50:00,48.7,48.71,48.64,48.66,191198.0,44.6606,44.6698,44.6056,44.624,191198.0
2022-08-22 11:00:00,48.66,48.73,48.65,48.7,176227.0,44.624,44.6882,44.6148,44.6606,176227.0
2022-08-22 11:10:00,48.69,48.73,48.69,48.72,159184.0,44.6515,44.6882,44.6515,44.679,159184.0
2022-08-22 11:20:00,48.72,48.73,48.65,48.65,341152.0,44.679,44.6882,44.6148,44.6148,341152.0
2022-08-22 11:30:00,48.64,48.68,48.64,48.66,331840.0,44.6056,44.6423,44.6056,44.624,331840.0
2022-08-22 11:40:00,48.66,48.68,48.61,48.64,244626.0,44.624,44.6423,44.5781,44.6056,244626.0
2022-08-22 11:50:00,48.64,48.72,48.64,48.71,88437.0,44.6056,44.679,44.6056,44.6698,88437.0
2022-08-22 12:00:00,48.71,48.74,48.7,48.72,86259.0,44.6698,44.6973,44.6606,44.679,86259.0
2022-08-22 12:10:00,48.71,48.74,48.7,48.73,126696.0,44.6698,44.6973,44.6606,44.6882,126696.0
2022-08-22 12:20:00,48.73,48.75,48.71,48.72,204532.0,44.6882,44.7065,44.6698,44.679,204532.0
2022-08-22 12:30:00,48.73,48.77,48.71,48.76,55515.0,44.6882,44.7248,44.6698,44.7157,55515.0
2022-08-22 12:40:00,48.76,48.76,48.69,48.72,64484.0,44.7157,44.7157,44.6515,44.679,64484.0
2022-08-22 12:50:00,48.73,48.74,48.7,48.73,93248.0,44.6882,44.6973,44.6606,44.6882,93248.0
2022-08-22 13:00:00,48.73,48.74,48.69,48.7,308732.0,44.6882,44.6973,44.6515,44.6606,308732.0
2022-08-22 13:10:00,48.7,48.7,48.67,48.68,265499.0,44.6606,44.6606,44.6331,44.6423,265499.0
2022-08-22 13:20:00,48.68,48.69,48.66,48.66,103227.0,44.6423,44.6515,44.624,44.624,103227.0
2022-08-22 13:30:00,48.66,48.67,48.62,48.66,139835.0,44.624,44.6331,44.5873,44.624,139835.0
2022-08-22 13:40:00,48.66,48.66,48.64,48.66,109432.0,44.624,44.624,44.6056,44.624,109432.0
2022-08-22 13:50:00,48.66,48.66,48.62,48.63,195593.0,44.624,44.624,44.5873,44.5965,195593.0
2022-08-22 14:00:00,48.62,48.64,48.61,48.62,142463.0,44.5873,44.6056,44.5781,44.5873,142463.0
2022-08-22 14:10:00,48.62,48.64,48.61,48.64,157657.0,44.5873,44.6056,44.5781,44.6056,157657.0
2022-08-22 14:20:00,48.64,48.65,48.62,48.64,497928.0,44.6056,44.6148,44.5873,44.6056,497928.0
2022-08-22 14:30:00,48.64,48.65,48.62,48.63,237705.0,44.6056,44.6148,44.5873,44.5965,237705.0
2022-08-22 14:40:00,48.63,48.64,48.6,48.61,145321.0,44.5965,44.6056,44.5689,44.5781,145321.0
2022-08-22 14:50:00,48.6,48.62,48.59,48.62,121974.0,44.5689,44.5873,44.5598,44.5873,121974.0
2022-08-22 15:00:00,48.62,48.65,48.61,48.63,157787.0,44.5873,44.6148,44.5781,44.5965,157787.0
2022-08-22 15:10:00,48.64,48.66,48.61,48.61,232777.0,44.6056,44.624,44.5781,44.5781,232777.0
2022-08-22 15:20:00,48.61,48.64,48.59,48.61,231499.0,44.5781,44.6056,44.5598,44.5781,231499.0
2022-08-22 15:30:00,48.6,48.62,48.58,48.6,378352.0,44.5689,44.5873,44.5506,44.5689,378352.0
2022-08-22 15:40:00,48.61,48.61,48.57,48.61,388200.0,44.5781,44.5781,44.5414,44.5781,388200.0
2022-08-22 15:50:00,48.6,48.66,48.6,48.64,474966.0,44.5689,44.624,44.5689,44.6056,474966.0
2022-08-23 09:30:00,48.7,48.77,48.68,48.68,455631.0,44.6606,44.7248,44.6423,44.6423,455631.0
2022-08-23 09:40:00,48.69,48.89,48.62,48.84,400137.0,44.6515,44.8349,44.5873,44.789,400137.0
2022-08-23 09:50:00,48.85,48.93,48.84,48.92,307112.0,44.7982,44.8716,44.789,44.8624,307112.0
2022-08-23 10:00:00,48.91,49.03,48.87,49.03,390819.0,44.8532,44.9633,44.8165,44.9633,390819.0
2022-08-23 10:10:00,49.03,49.11,49.0,49.01,176407.0,44.9633,45.0366,44.9358,44.9449,176407.0
2022-08-23 10:20:00,49.02,49.05,48.93,48.93,224910.0,44.9541,44.9816,44.8716,44.8716,224910.0
2022-08-23 10:30:00,48.93,49.04,48.91,48.91,231896.0,44.8716,44.9724,44.8532,44.8532,231896.0
2022-08-23 10:40:00,48.91,48.96,48.9,48.96,153261.0,44.8532,44.8991,44.8441,44.8991,153261.0
2022-08-23 10:50:00,48.96,48.99,48.86,48.86,292256.0,44.8991,44.9266,44.8074,44.8074,292256.0
2022-08-23 11:00:00,48.87,48.88,48.79,48.87,196577.0,44.8165,44.8257,44.7432,44.8165,196577.0
2022-08-23 11:10:00,48.87,49.02,48.86,48.98,157785.0,44.8165,44.9541,44.8074,44.9174,157785.0
2022-08-23 11:20:00,48.98,48.99,48.91,48.91,87597.0,44.9174,44.9266,44.8532,44.8532,87597.0
2022-08-23 11:30:00,48.91,48.96,48.89,48.92,121290.0,44.8532,44.8991,44.8349,44.8624,121290.0
2022-08-23 11:40:00,48.93,48.94,48.87,48.91,48898.0,44.8716,44.8807,44.8165,44.8532,48898.0
2022-08-23 11:50:00,48.91,48.94,48.84,48.87,85208.0,44.8532,44.8807,44.789,44.8165,85208.0
2022-08-23 12:00:00,48.86,48.89,48.81,48.89,203407.0,44.8074,44.8349,44.7615,44.8349,203407.0
2022-08-23 12:10:00,48.88,48.89,48.84,48.85,51696.0,44.8257,44.8349,44.789,44.7982,51696.0
2022-08-23 12:20:00,48.84,48.89,48.83,48.86,73321.0,44.789,44.8349,44.7799,44.8074,73321.0
2022-08-23 12:30:00,48.86,48.94,48.85,48.93,114229.0,44.8074,44.8807,44.7982,44.8716,114229.0
2022-08-23 12:40:00,48.94,48.95,48.92,48.93,112351.0,44.8807,44.8899,44.8624,44.8716,112351.0
2022-08-23 12:50:00,48.92,48.95,48.91,48.94,51383.0,44.8624,44.8899,44.8532,44.8807,51383.0
2022-08-23 13:00:00,48.94,48.96,48.91,48.93,151002.0,44.8807,44.8991,44.8532,44.8716,151002.0
2022-08-23 13:10:00,48.93,48.94,48.86,48.87,146352.0,44.8716,44.8807,44.8074,44.8165,146352.0
2022-08-23 13:20:00,48.88,48.92,48.86,48.91,78255.0,44.8257,44.8624,44.8074,44.8532,78255.0
2022-08-23 13:30:00,48.91,48.94,48.89,48.9,62338.0,44.8532,44.8807,44.8349,44.8441,62338.0
2022-08-23 13:40:00,48.9,48.91,48.88,48.88,65219.0,44.8441,44.8532,44.8257,44.8257,65219.0
2022-08-23 13:50:00,48.89,48.89,48.84,48.84,68816.0,44.8349,44.8349,44.789,44.789,68816.0
2022-08-23 14:00:00,48.84,48.87,48.82,48.85,116934.0,44.789,44.8165,44.7707,44.7982,116934.0
2022-08-23 14:10:00,48.84,48.88,48.82,48.87,138205.0,44.789,44.8257,44.7707,44.8165,138205.0
2022-08-23 14:20:00,48.86,48.88,48.86,48.88,107925.0,44.8074,44.8257,44.8074,44.8257,107925.0
2022-08-23 14:30:00,48.87,48.88,48.83,48.85,147671.0,44.8165,44.8257,44.7799,44.7982,147671.0
2022-08-23 14:40:00,48.84,48.86,48.81,48.83,145271.0,44.789,44.8074,44.7615,44.7799,145271.0
2022-08-23 14:50:00,48.83,48.84,48.8,48.84,215324.0,44.7799,44.789,44.7524,44.789,215324.0
2022-08-23 15:00:00,48.83,48.87,48.82,48.86,283212.0,44.7799,44.8165,44.7707,44.8074,283212.0
2022-08-23 15:10:00,48.87,48.92,48.86,48.91,283248.0,44.8165,44.8624,44.8074,44.8532,283248.0
2022-08-23 15:20:00,48.91,48.91,48.85,48.87,125283.0,44.8532,44.8532,44.7982,44.8165,125283.0
2022-08-23 15:30:00,48.86,48.87,48.84,48.86,105644.0,44.8074,44.8165,44.789,44.8074,105644.0
2022-08-23 15:40:00,48.85,48.89,48.85,48.88,383723.0,44.7982,44.8349,44.7982,44.8257,383723.0
2022-08-23 15:50:00,48.87,48.92,48.85,48.89,421965.0,44.8165,44.8624,44.7982,44.8349,421965.0
2022-08-24 09:30:00,48.56,48.76,48.52,48.76,477332.0,44.5323,44.7157,44.4956,44.7157,477332.0
2022-08-24 09:40:00,48.75,48.83,48.72,48.77,373627.0,44.7065,44.7799,44.679,44.7248,373627.0
2022-08-24 09:50:00,48.77,48.85,48.75,48.81,327500.0,44.7248,44.7982,44.7065,44.7615,327500.0
2022-08-24 10:00:00,48.82,48.88,48.8,48.86,191102.0,44.7707,44.8257,44.7524,44.8074,191102.0
2022-08-24 10:10:00,48.87,49.01,48.86,49.0,495509.0,44.8165,44.9449,44.8074,44.9358,495509.0
2022-08-24 10:20:00,49.01,49.05,48.96,48.97,393219.0,44.9449,44.9816,44.8991,44.9083,393219.0
2022-08-24 10:30:00,48.97,49.04,48.95,49.01,105335.0,44.9083,44.9724,44.8899,44.9449,105335.0
2022-08-24 10:40:00,49.01,49.06,48.96,49.05,180533.0,44.9449,44.9908,44.8991,44.9816,180533.0
2022-08-24 10:50:00,49.05,49.13,49.04,49.07,193966.0,44.9816,45.055,44.9724,45.0,193966.0
2022-08-24 11:00:00,49.07,49.11,49.05,49.09,159190.0,45.0,45.0366,44.9816,45.0183,159190.0
2022-08-24 11:10:00,49.09,49.2,49.08,49.14,182712.0,45.0183,45.1192,45.0091,45.0642,182712.0
2022-08-24 11:20:00,49.16,49.17,49.1,49.12,80914.0,45.0825,45.0917,45.0275,45.0458,80914.0
2022-08-24 11:30:00,49.13,49.18,49.12,49.16,134291.0,45.055,45.1008,45.0458,45.0825,134291.0
2022-08-24 11:40:00,49.16,49.16,49.1,49.13,137353.0,45.0825,45.0825,45.0275,45.055,137353.0
2022-08-24 11:50:00,49.13,49.14,49.09,49.09,228716.0,45.055,45.0642,45.0183,45.0183,228716.0
2022-08-24 12:00:00,49.1,49.14,49.09,49.12,96763.0,45.0275,45.0642,45.0183,45.0458,96763.0
2022-08-24 12:10:00,49.12,49.13,49.06,49.07,49756.0,45.0458,45.055,44.9908,45.0,49756.0
2022-08-24 12:20:00,49.06,49.07,49.02,49.03,47153.0,44.9908,45.0,44.9541,44.9633,47153.0
2022-08-24 12:30:00,49.02,49.04,48.98,48.98,60178.0,44.9541,44.9724,44.9174,44.9174,60178.0
2022-08-24 12:40:00,48.98,49.01,48.93,48.94,263699.0,44.9174,44.9449,44.8716,44.8807,263699.0
2022-08-24 12:50:00,48.94,48.97,48.91,48.97,120887.0,44.8807,44.9083,44.8532,44.9083,120887.0
2022-08-24 13:00:00,48.98,49.0,48.94,49.0,95116.0,44.9174,44.9358,44.8807,44.9358,95116.0
2022-08-24 13:10:00,49.0,49.0,48.97,48.97,101828.0,44.9358,44.9358,44.9083,44.9083,101828.0
2022-08-24 13:20:00,48.96,48.97,48.92,48.93,59595.0,44.8991,44.9083,44.8624,44.8716,59595.0
2022-08-24 13:30:00,48.93,48.95,48.92,48.94,54000.0,44.8716,44.8899,44.8624,44.8807,54000.0
2022-08-24 13:40:00,48.94,48.96,48.92,48.95,464748.0,44.8807,44.8991,44.8624,44.8899,464748.0
2022-08-24 13:50:00,48.95,48.97,48.94,48.95,263511.0,44.8899,44.9083,44.8807,44.8899,263511.0
2022-08-24 14:00:00,48.95,48.96,48.93,48.95,174050.0,44.8899,44.8991,44.8716,44.8899,174050.0
2022-08-24 14:10:00,48.96,48.96,48.94,48.96,118949.0,44.8991,44.8991,44.8807,44.8991,118949.0
2022-08-24 14:20:00,48.95,48.97,48.93,48.95,119636.0,44.8899,44.9083,44.8716,44.8899,119636.0
2022-08-24 14:30:00,48.95,48.95,48.91,48.93,73794.0,44.8899,44.8899,44.8532,44.8716,73794.0
2022-08-24 14:40:00,48.93,48.95,48.9,48.91,109323.0,44.8716,44.8899,44.8441,44.8532,109323.0
2022-08-24 14:50:00,48.91,48.95,48.9,48.94,51257.0,44.8532,44.8899,44.8441,44.8807,51257.0
2022-08-24 15:00:00,48.94,48.98,48.93,48.98,214073.0,44.8807,44.9174,44.8716,44.9174,214073.0
2022-08-24 15:10:00,48.98,49.03,48.97,49.02,141138.0,44.9174,44.9633,44.9083,44.9541,141138.0
2022-08-24 15:20:00,49.02,49.02,48.97,48.98,128699.0,44.9541,44.9541,44.9083,44.9174,128699.0
2022-08-24 15:30:00,48.99,49.01,48.97,49.01,133950.0,44.9266,44.9449,44.9083,44.9449,133950.0
2022-08-24 15:40:00,49.01,49.01,48.98,48.98,362951.0,44.9449,44.9449,44.9174,44.9174,362951.0
2022-08-24 15:50:00,48.99,49.0,48.96,48.97,1235345.0,44.9266,44.9358,44.8991,44.9083,1235345.0
2022-08-25 09:30:00,49.42,49.49,49.38,49.4,794588.0,45.3209,45.3851,45.2842,45.3026,794588.0
2022-08-25 09:40:00,49.4,49.43,49.33,49.39,257342.0,45.3026,45.3301,45.2384,45.2934,257342.0
2022-08-25 09:50:00,49.38,49.75,49.35,49.59,1346326.0,45.2842,45.6236,45.2567,45.4768,1346326.0
2022-08-25 10:00:00,49.6,49.81,49.59,49.66,1094943.0,45.486,45.6786,45.4768,45.541,1094943.0
2022-08-25 10:10:00,49.65,49.7,49.57,49.69,218712.0,45.5318,45.5777,45.4585,45.5685,218712.0
2022-08-25 10:20:00,49.68,49.82,49.68,49.8,228723.0,45.5594,45.6877,45.5594,45.6694,228723.0
2022-08-25 10:30:00,49.81,49.85,49.78,49.84,330051.0,45.6786,45.7153,45.6511,45.7061,330051.0
2022-08-25 10:40:00,49.84,49.92,49.84,49.89,525960.0,45.7061,45.7795,45.7061,45.7519,525960.0
2022-08-25 10:50:00,49.9,49.91,49.8,49.82,96315.0,45.7611,45.7703,45.6694,45.6877,96315.0
2022-08-25 11:00:00,49.82,49.83,49.66,49.69,136542.0,45.6877,45.6969,45.541,45.5685,136542.0
2022-08-25 11:10:00,49.69,49.71,49.62,49.66,105195.0,45.5685,45.5869,45.5043,45.541,105195.0
2022-08-25 11:20:00,49.67,49.68,49.59,49.64,118567.0,45.5502,45.5594,45.4768,45.5227,118567.0
2022-08-25 11:30:00,49.64,49.68,49.6,49.65,96180.0,45.5227,45.5594,45.486,45.5318,96180.0
2022-08-25 11:40:00,49.65,49.68,49.62,49.66,186002.0,45.5318,45.5594,45.5043,45.541,186002.0
2022-08-25 11:50:00,49.66,49.7,49.62,49.69,66510.0,45.541,45.5777,45.5043,45.5685,66510.0
2022-08-25 12:00:00,49.69,49.71,49.66,49.69,82968.0,45.5685,45.5869,45.541,45.5685,82968.0
2022-08-25 12:10:00,49.69,49.71,49.66,49.7,139270.0,45.5685,45.5869,45.541,45.5777,139270.0
2022-08-25 12:20:00,49.7,49.73,49.66,49.71,153974.0,45.5777,45.6052,45.541,45.5869,153974.0
2022-08-25 12:30:00,49.71,49.75,49.68,49.72,102362.0,45.5869,45.6236,45.5594,45.596,102362.0
2022-08-25 12:40:00,49.73,49.74,49.69,49.69,88452.0,45.6052,45.6144,45.5685,45.5685,88452.0
2022-08-25 12:50:00,49.72,49.74,49.71,49.74,155627.0,45.596,45.6144,45.5869,45.6144,155627.0
2022-08-25 13:00:00,49.74,49.8,49.73,49.77,299033.0,45.6144,45.6694,45.6052,45.6419,299033.0
2022-08-25 13:10:00,49.77,49.83,49.76,49.82,194299.0,45.6419,45.6969,45.6327,45.6877,194299.0
2022-08-25 13:20:00,49.82,49.84,49.8,49.82,153656.0,45.6877,45.7061,45.6694,45.6877,153656.0
2022-08-25 13:30:00,49.82,49.84,49.8,49.83,176863.0,45.6877,45.7061,45.6694,45.6969,176863.0
2022-08-25 13:40:00,49.83,49.86,49.82,49.84,187612.0,45.6969,45.7244,45.6877,45.7061,187612.0
2022-08-25 13:50:00,49.84,49.85,49.82,49.84,53518.0,45.7061,45.7153,45.6877,45.7061,53518.0
2022-08-25 14:00:00,49.84,49.84,49.79,49.81,124900.0,45.7061,45.7061,45.6602,45.6786,124900.0
2022-08-25 14:10:00,49.8,49.83,49.78,49.82,67405.0,45.6694,45.6969,45.6511,45.6877,67405.0
2022-08-25 14:20:00,49.82,49.86,49.81,49.86,39919.0,45.6877,45.7244,45.6786,45.7244,39919.0
2022-08-25 14:30:00,49.86,49.86,49.83,49.83,43633.0,45.7244,45.7244,45.6969,45.6969,43633.0
2022-08-25 14:40:00,49.83,49.84,49.79,49.81,86700.0,45.6969,45.7061,45.6602,45.6786,86700.0
2022-08-25 14:50:00,49.82,49.87,49.79,49.86,73190.0,45.6877,45.7336,45.6602,45.7244,73190.0
2022-08-25 15:00:00,49.87,49.88,49.82,49.83,154673.0,45.7336,45.7428,45.6877,45.6969,154673.0
2022-08-25 15:10:00,49.83,49.86,49.82,49.85,127263.0,45.6969,45.7244,45.6877,45.7153,127263.0
2022-08-25 15:20:00,49.86,49.89,49.86,49.88,96324.0,45.7244,45.7519,45.7244,45.7428,96324.0
2022-08-25 15:30:00,49.88,49.89,49.85,49.88,141567.0,45.7428,45.7519,45.7153,45.7428,141567.0
2022-08-25 15:40:00,49.88,49.92,49.86,49.89,137511.0,45.7428,45.7795,45.7244,45.7519,137511.0
2022-08-25 15:50:00,49.89,49.95,49.87,49.94,352843.0,45.7519,45.807,45.7336,45.7978,352843.0
2022-08-26 09:30:00,50.3,50.35,50.13,50.19,624977.0,46.1279,46.1738,45.972,46.0271,624977.0
2022-08-26 09:40:00,50.2,50.2,50.04,50.04,238247.0,46.0362,46.0362,45.8895,45.8895,238247.0
2022-08-26 09:50:00,50.01,50.17,49.96,50.12,556262.0,45.862,46.0087,45.8161,45.9629,556262.0
2022-08-26 10:00:00,50.12,50.29,49.79,50.28,606176.0,45.9629,46.1188,45.6602,46.1096,606176.0
2022-08-26 10:10:00,50.28,50.32,50.07,50.14,882675.0,46.1096,46.1463,45.917,45.9812,882675.0
2022-08-26 10:20:00,50.14,50.15,49.78,49.83,1001414.0,45.9812,45.9904,45.6511,45.6969,1001414.0
2022-08-26 10:30:00,49.83,49.83,49.59,49.6,448889.0,45.6969,45.6969,45.4768,45.486,448889.0
2022-08-26 10:40:00,49.6,49.69,49.6,49.69,240338.0,45.486,45.5685,45.486,45.5685,240338.0
2022-08-26 10:50:00,49.68,49.71,49.62,49.64,147643.0,45.5594,45.5869,45.5043,45.5227,147643.0
2022-08-26 11:00:00,49.63,49.64,49.47,49.5,188691.0,45.5135,45.5227,45.3668,45.3943,188691.0
2022-08-26 11:10:00,49.5,49.51,49.4,49.42,148390.0,45.3943,45.4035,45.3026,45.3209,148390.0
2022-08-26 11:20:00,49.41,49.47,49.34,49.46,207358.0,45.3118,45.3668,45.2476,45.3576,207358.0
2022-08-26 11:30:00,49.47,49.5,49.44,49.49,198747.0,45.3668,45.3943,45.3393,45.3851,198747.0
2022-08-26 11:40:00,49.48,49.53,49.43,49.52,151801.0,45.3759,45.4218,45.3301,45.4126,151801.0
2022-08-26 11:50:00,49.52,49.6,49.5,49.54,134217.0,45.4126,45.486,45.3943,45.431,134217.0
2022-08-26 12:00:00,49.54,49.55,49.44,49.47,100199.0,45.431,45.4401,45.3393,45.3668,100199.0
2022-08-26 12:10:00,49.48,49.48,49.38,49.4,97864.0,45.3759,45.3759,45.2842,45.3026,97864.0
2022-08-26 12:20:00,49.4,49.42,49.37,49.41,75220.0,45.3026,45.3209,45.2751,45.3118,75220.0
2022-08-26 12:30:00,49.4,49.4,49.35,49.38,66554.0,45.3026,45.3026,45.2567,45.2842,66554.0
2022-08-26 12:40:00,49.38,49.45,49.37,49.44,79412.0,45.2842,45.3484,45.2751,45.3393,79412.0
2022-08-26 12:50:00,49.43,49.47,49.41,49.46,71607.0,45.3301,45.3668,45.3118,45.3576,71607.0
2022-08-26 13:00:00,49.46,49.46,49.43,49.45,104760.0,45.3576,45.3576,45.3301,45.3484,104760.0
2022-08-26 13:10:00,49.45,49.45,49.34,49.34,150090.0,45.3484,45.3484,45.2476,45.2476,150090.0
2022-08-26 13:20:00,49.34,49.39,49.33,49.36,79025.0,45.2476,45.2934,45.2384,45.2659,79025.0
2022-08-26 13:30:00,49.36,49.37,49.33,49.34,79432.0,45.2659,45.2751,45.2384,45.2476,79432.0
2022-08-26 13:40:00,49.33,49.34,49.3,49.33,277100.0,45.2384,45.2476,45.2109,45.2384,277100.0
2022-08-26 13:50:00,49.33,49.33,49.29,49.32,90100.0,45.2384,45.2384,45.2017,45.2292,90100.0
2022-08-26 14:00:00,49.31,49.34,49.31,49.32,101064.0,45.2201,45.2476,45.2201,45.2292,101064.0
2022-08-26 14:10:00,49.31,49.33,49.24,49.26,88955.0,45.2201,45.2384,45.1559,45.1742,88955.0
2022-08-26 14:20:00,49.26,49.29,49.25,49.28,98667.0,45.1742,45.2017,45.165,45.1925,98667.0
2022-08-26 14:30:00,49.28,49.31,49.26,49.29,162051.0,45.1925,45.2201,45.1742,45.2017,162051.0
2022-08-26 14:40:00,49.29,49.31,49.27,49.27,197811.0,45.2017,45.2201,45.1834,45.1834,197811.0
2022-08-26 14:50:00,49.27,49.28,49.23,49.24,195001.0,45.1834,45.1925,45.1467,45.1559,195001.0
2022-08-26 15:00:00,49.24,49.29,49.21,49.23,154153.0,45.1559,45.2017,45.1283,45.1467,154153.0
2022-08-26 15:10:00,49.23,49.23,49.18,49.23,94431.0,45.1467,45.1467,45.1008,45.1467,94431.0
2022-08-26 15:20:00,49.22,49.25,49.18,49.23,248410.0,45.1375,45.165,45.1008,45.1467,248410.0
2022-08-26 15:30:00,49.22,49.23,49.17,49.19,173290.0,45.1375,45.1467,45.0917,45.11,173290.0
2022-08-26 15:40:00,49.19,49.2,49.14,49.18,495738.0,45.11,45.1192,45.0642,45.1008,495738.0
2022-08-26 15:50:00,49.18,49.21,49.14,49.16,1707188.0,45.1008,45.1283,45.0642,45.0825,1707188.0
2022-08-29 09:30:00,48.98,49.1,48.97,49.05,709522.0,44.9174,45.0275,44.9083,44.9816,709522.0
2022-08-29 09:40:00,49.04,49.17,49.04,49.12,416468.0,44.9724,45.0917,44.9724,45.0458,416468.0
2022-08-29 09:50:00,49.12,49.2,49.1,49.14,356730.0,45.0458,45.1192,45.0275,45.0642,356730.0
2022-08-29 10:00:00,49.13,49.16,49.1,49.16,325628.0,45.055,45.0825,45.0275,45.0825,325628.0
2022-08-29 10:10:00,49.16,49.26,49.14,49.23,551848.0,45.0825,45.1742,45.0642,45.1467,551848.0
2022-08-29 10:20:00,49.24,49.25,49.15,49.15,437619.0,45.1559,45.165,45.0733,45.0733,437619.0
2022-08-29 10:30:00,49.15,49.19,49.01,49.03,551821.0,45.0733,45.11,44.9449,44.9633,551821.0
2022-08-29 10:40:00,49.03,49.06,48.98,49.03,329125.0,44.9633,44.9908,44.9174,44.9633,329125.0
2022-08-29 10:50:00,49.03,49.05,48.92,48.95,255068.0,44.9633,44.9816,44.8624,44.8899,255068.0
2022-08-29 11:00:00,48.95,49.01,48.91,48.95,211243.0,44.8899,44.9449,44.8532,44.8899,211243.0
2022-08-29 11:10:00,48.95,49.0,48.92,48.97,179574.0,44.8899,44.9358,44.8624,44.9083,179574.0
2022-08-29 11:20:00,48.97,49.02,48.94,48.96,157678.0,44.9083,44.9541,44.8807,44.8991,157678.0
2022-08-29 11:30:00,48.95,49.03,48.92,48.97,228939.0,44.8899,44.9633,44.8624,44.9083,228939.0
2022-08-29 11:40:00,48.96,48.97,48.88,48.96,270702.0,44.8991,44.9083,44.8257,44.8991,270702.0
2022-08-29 11:50:00,48.95,49.0,48.94,48.98,192144.0,44.8899,44.9358,44.8807,44.9174,192144.0
2022-08-29 12:00:00,48.98,49.06,48.98,49.02,190451.0,44.9174,44.9908,44.9174,44.9541,190451.0
2022-08-29 12:10:00,49.02,49.06,49.0,49.04,177922.0,44.9541,44.9908,44.9358,44.9724,177922.0
2022-08-29 12:20:00,49.04,49.05,49.0,49.03,209941.0,44.9724,44.9816,44.9358,44.9633,209941.0
2022-08-29 12:30:00,49.02,49.02,48.96,48.99,393405.0,44.9541,44.9541,44.8991,44.9266,393405.0
2022-08-29 12:40:00,48.98,49.08,48.98,49.08,176044.0,44.9174,45.0091,44.9174,45.0091,176044.0
2022-08-29 12:50:00,49.08,49.12,49.07,49.09,377096.0,45.0091,45.0458,45.0,45.0183,377096.0
2022-08-29 13:00:00,49.09,49.15,49.09,49.13,89626.0,45.0183,45.0733,45.0183,45.055,89626.0
2022-08-29 13:10:00,49.13,49.13,49.04,49.05,102616.0,45.055,45.055,44.9724,44.9816,102616.0
2022-08-29 13:20:00,49.05,49.09,49.03,49.08,84617.0,44.9816,45.0183,44.9633,45.0091,84617.0
2022-08-29 13:30:00,49.07,49.09,49.06,49.07,116725.0,45.0,45.0183,44.9908,45.0,116725.0
2022-08-29 13:40:00,49.08,49.16,49.06,49.09,132492.0,45.0091,45.0825,44.9908,45.0183,132492.0
2022-08-29 13:50:00,49.09,49.12,49.08,49.09,121387.0,45.0183,45.0458,45.0091,45.0183,121387.0
2022-08-29 14:00:00,49.1,49.1,49.05,49.06,289600.0,45.0275,45.0275,44.9816,44.9908,289600.0
2022-08-29 14:10:00,49.05,49.07,49.01,49.03,337035.0,44.9816,45.0,44.9449,44.9633,337035.0
2022-08-29 14:20:00,49.03,49.07,49.01,49.05,247234.0,44.9633,45.0,44.9449,44.9816,247234.0
2022-08-29 14:30:00,49.05,49.09,49.03,49.08,166888.0,44.9816,45.0183,44.9633,45.0091,166888.0
2022-08-29 14:40:00,49.08,49.1,49.07,49.08,206525.0,45.0091,45.0275,45.0,45.0091,206525.0
2022-08-29 14:50:00,49.08,49.08,49.0,49.05,316087.0,45.0091,45.0091,44.9358,44.9816,316087.0
2022-08-29 15:00:00,49.05,49.1,49.04,49.08,280683.0,44.9816,45.0275,44.9724,45.0091,280683.0
2022-08-29 15:10:00,49.08,49.1,49.04,49.05,201195.0,45.0091,45.0275,44.9724,44.9816,201195.0
2022-08-29 15:20:00,49.05,49.06,49.0,49.02,220013.0,44.9816,44.9908,44.9358,44.9541,220013.0
2022-08-29 15:30:00,49.02,49.02,48.99,49.02,403148.0,44.9541,44.9541,44.9266,44.9541,403148.0
2022-08-29 15:40:00,49.01,49.02,48.96,48.97,242698.0,44.9449,44.9541,44.8991,44.9083,242698.0
2022-08-29 15:50:00,48.97,48.97,48.9,48.9,1047460.0,44.9083,44.9083,44.8441,44.8441,1047460.0
2022-08-30 09:30:00,49.08,49.12,48.99,49.02,587009.0,45.0091,45.0458,44.9266,44.9541,587009.0
2022-08-30 09:40:00,49.03,49.03,48.78,48.85,400832.0,44.9633,44.9633,44.734,44.7982,400832.0
2022-08-30 09:50:00,48.85,48.85,48.74,48.76,221505.0,44.7982,44.7982,44.6973,44.7157,221505.0
2022-08-30 10:00:00,48.76,48.8,48.62,48.66,481927.0,44.7157,44.7524,44.5873,44.624,481927.0
2022-08-30 10:10:00,48.66,48.67,48.58,48.62,184920.0,44.624,44.6331,44.5506,44.5873,184920.0
2022-08-30 10:20:00,48.63,48.64,48.55,48.59,196241.0,44.5965,44.6056,44.5231,44.5598,196241.0
2022-08-30 10:30:00,48.58,48.59,48.41,48.42,331331.0,44.5506,44.5598,44.3947,44.4039,331331.0
2022-08-30 10:40:00,48.43,48.44,48.26,48.28,213259.0,44.413,44.4222,44.2571,44.2755,213259.0
2022-08-30 10:50:00,48.29,48.45,48.26,48.45,174255.0,44.2847,44.4314,44.2571,44.4314,174255.0
2022-08-30 11:00:00,48.45,48.54,48.42,48.47,247643.0,44.4314,44.5139,44.4039,44.4497,247643.0
2022-08-30 11:10:00,48.47,48.52,48.37,48.52,220650.0,44.4497,44.4956,44.358,44.4956,220650.0
2022-08-30 11:20:00,48.51,48.52,48.4,48.42,256929.0,44.4864,44.4956,44.3855,44.4039,256929.0
2022-08-30 11:30:00,48.41,48.54,48.4,48.46,290671.0,44.3947,44.5139,44.3855,44.4406,290671.0
2022-08-30 11:40:00,48.45,48.46,48.35,48.37,159732.0,44.4314,44.4406,44.3397,44.358,159732.0
2022-08-30 11:50:00,48.37,48.43,48.37,48.38,89478.0,44.358,44.413,44.358,44.3672,89478.0
2022-08-30 12:00:00,48.39,48.44,48.36,48.39,757674.0,44.3764,44.4222,44.3488,44.3764,757674.0
2022-08-30 12:10:00,48.38,48.46,48.34,48.4,298198.0,44.3672,44.4406,44.3305,44.3855,298198.0
2022-08-30 12:20:00,48.39,48.4,48.33,48.38,164986.0,44.3764,44.3855,44.3213,44.3672,164986.0
2022-08-30 12:30:00,48.37,48.37,48.29,48.34,115434.0,44.358,44.358,44.2847,44.3305,115434.0
2022-08-30 12:40:00,48.33,48.33,48.25,48.28,133408.0,44.3213,44.3213,44.248,44.2755,133408.0
2022-08-30 12:50:00,48.28,48.31,48.28,48.29,180922.0,44.2755,44.303,44.2755,44.2847,180922.0
2022-08-30 13:00:00,48.29,48.32,48.26,48.27,97195.0,44.2847,44.3122,44.2571,44.2663,97195.0
2022-08-30 13:10:00,48.27,48.29,48.19,48.19,136146.0,44.2663,44.2847,44.1929,44.1929,136146.0
2022-08-30 13:20:00,48.2,48.24,48.19,48.23,165043.0,44.2021,44.2388,44.1929,44.2296,165043.0
2022-08-30 13:30:00,48.23,48.28,48.22,48.25,198282.0,44.2296,44.2755,44.2205,44.248,198282.0
2022-08-30 13:40:00,48.26,48.28,48.19,48.27,171509.0,44.2571,44.2755,44.1929,44.2663,171509.0
2022-08-30 13:50:00,48.27,48.32,48.26,48.29,134628.0,44.2663,44.3122,44.2571,44.2847,134628.0
2022-08-30 14:00:00,48.29,48.33,48.26,48.3,107118.0,44.2847,44.3213,44.2571,44.2938,107118.0
2022-08-30 14:10:00,48.3,48.33,48.29,48.29,339685.0,44.2938,44.3213,44.2847,44.2847,339685.0
2022-08-30 14:20:00,48.3,48.3,48.24,48.24,200119.0,44.2938,44.2938,44.2388,44.2388,200119.0
2022-08-30 14:30:00,48.23,48.3,48.22,48.25,252865.0,44.2296,44.2938,44.2205,44.248,252865.0
2022-08-30 14:40:00,48.26,48.28,48.2,48.23,213117.0,44.2571,44.2755,44.2021,44.2296,213117.0
2022-08-30 14:50:00,48.24,48.26,48.2,48.24,222214.0,44.2388,44.2571,44.2021,44.2388,222214.0
2022-08-30 15:00:00,48.23,48.35,48.22,48.35,345271.0,44.2296,44.3397,44.2205,44.3397,345271.0
2022-08-30 15:10:00,48.35,48.4,48.34,48.36,297980.0,44.3397,44.3855,44.3305,44.3488,297980.0
2022-08-30 15:20:00,48.37,48.37,48.3,48.31,234103.0,44.358,44.358,44.2938,44.303,234103.0
2022-08-30 15:30:00,48.32,48.34,48.27,48.34,378217.0,44.3122,44.3305,44.2663,44.3305,378217.0
2022-08-30 15:40:00,48.34,48.38,48.27,48.31,354438.0,44.3305,44.3672,44.2663,44.303,354438.0
2022-08-30 15:50:00,48.31,48.35,48.26,48.33,1617560.0,44.303,44.3397,44.2571,44.3213,1617560.0
2022-08-31 09:30:00,48.79,48.82,48.65,48.74,629716.0,44.7432,44.7707,44.6148,44.6973,629716.0
2022-08-31 09:40:00,48.75,48.94,48.74,48.9,401965.0,44.7065,44.8807,44.6973,44.8441,401965.0
2022-08-31 09:50:00,48.9,48.98,48.82,48.82,274665.0,44.8441,44.9174,44.7707,44.7707,274665.0
2022-08-31 10:00:00,48.82,48.86,48.79,48.81,285176.0,44.7707,44.8074,44.7432,44.7615,285176.0
2022-08-31 10:10:00,48.81,48.93,48.8,48.93,373717.0,44.7615,44.8716,44.7524,44.8716,373717.0
2022-08-31 10:20:00,48.94,48.95,48.81,48.81,225112.0,44.8807,44.8899,44.7615,44.7615,225112.0
2022-08-31 10:30:00,48.8,48.86,48.76,48.79,487076.0,44.7524,44.8074,44.7157,44.7432,487076.0
2022-08-31 10:40:00,48.79,48.95,48.77,48.91,270960.0,44.7432,44.8899,44.7248,44.8532,270960.0
2022-08-31 10:50:00,48.9,48.93,48.75,48.76,266675.0,44.8441,44.8716,44.7065,44.7157,266675.0
2022-08-31 11:00:00,48.76,48.76,48.65,48.71,309853.0,44.7157,44.7157,44.6148,44.6698,309853.0
2022-08-31 11:10:00,48.71,48.72,48.65,48.72,365762.0,44.6698,44.679,44.6148,44.679,365762.0
2022-08-31 11:20:00,48.73,48.78,48.68,48.69,349618.0,44.6882,44.734,44.6423,44.6515,349618.0
2022-08-31 11:30:00,48.69,48.75,48.67,48.72,310477.0,44.6515,44.7065,44.6331,44.679,310477.0
2022-08-31 11:40:00,48.71,48.77,48.7,48.73,390322.0,44.6698,44.7248,44.6606,44.6882,390322.0
2022-08-31 11:50:00,48.73,48.79,48.73,48.75,134047.0,44.6882,44.7432,44.6882,44.7065,134047.0
2022-08-31 12:00:00,48.76,48.77,48.7,48.73,206747.0,44.7157,44.7248,44.6606,44.6882,206747.0
2022-08-31 12:10:00,48.73,48.78,48.72,48.74,185532.0,44.6882,44.734,44.679,44.6973,185532.0
2022-08-31 12:20:00,48.73,48.75,48.69,48.72,227087.0,44.6882,44.7065,44.6515,44.679,227087.0
2022-08-31 12:30:00,48.73,48.77,48.71,48.73,252925.0,44.6882,44.7248,44.6698,44.6882,252925.0
2022-08-31 12:40:00,48.71,48.71,48.67,48.7,144004.0,44.6698,44.6698,44.6331,44.6606,144004.0
2022-08-31 12:50:00,48.7,48.71,48.63,48.66,264537.0,44.6606,44.6698,44.5965,44.624,264537.0
2022-08-31 13:00:00,48.66,48.7,48.64,48.68,108745.0,44.624,44.6606,44.6056,44.6423,108745.0
2022-08-31 13:10:00,48.69,48.7,48.62,48.63,207652.0,44.6515,44.6606,44.5873,44.5965,207652.0
2022-08-31 13:20:00,48.64,48.65,48.59,48.62,156980.0,44.6056,44.6148,44.5598,44.5873,156980.0
2022-08-31 13:30:00,48.62,48.62,48.57,48.58,291709.0,44.5873,44.5873,44.5414,44.5506,291709.0
2022-08-31 13:40:00,48.58,48.58,48.54,48.54,217958.0,44.5506,44.5506,44.5139,44.5139,217958.0
2022-08-31 13:50:00,48.55,48.61,48.54,48.59,184226.0,44.5231,44.5781,44.5139,44.5598,184226.0
2022-08-31 14:00:00,48.59,48.64,48.57,48.64,372249.0,44.5598,44.6056,44.5414,44.6056,372249.0
2022-08-31 14:10:00,48.64,48.65,48.61,48.61,306183.0,44.6056,44.6148,44.5781,44.5781,306183.0
2022-08-31 14:20:00,48.62,48.63,48.59,48.6,127127.0,44.5873,44.5965,44.5598,44.5689,127127.0
2022-08-31 14:30:00,48.59,48.6,48.51,48.52,229194.0,44.5598,44.5689,44.4864,44.4956,229194.0
2022-08-31 14:40:00,48.52,48.54,48.48,48.52,350377.0,44.4956,44.5139,44.4589,44.4956,350377.0
2022-08-31 14:50:00,48.52,48.53,48.49,48.52,253163.0,44.4956,44.5047,44.4681,44.4956,253163.0
2022-08-31 15:00:00,48.52,48.59,48.5,48.58,279285.0,44.4956,44.5598,44.4772,44.5506,279285.0
2022-08-31 15:10:00,48.57,48.65,48.57,48.61,483332.0,44.5414,44.6148,44.5414,44.5781,483332.0
2022-08-31 15:20:00,48.6,48.6,48.54,48.55,325860.0,44.5689,44.5689,44.5139,44.5231,325860.0
2022-08-31 15:30:00,48.54,48.58,48.51,48.55,373395.0,44.5139,44.5506,44.4864,44.5231,373395.0
2022-08-31 15:40:00,48.55,48.62,48.54,48.57,553450.0,44.5231,44.5873,44.5139,44.5414,553450.0
2022-08-31 15:50:00,48.57,48.58,48.45,48.47,1497749.0,44.5414,44.5506,44.4314,44.4497,1497749.0
2022-09-01 09:30:00,48.07,48.1,47.98,48.06,506897.0,44.0829,44.1104,44.0004,44.0737,506897.0
2022-09-01 09:40:00,48.06,48.16,48.03,48.04,444183.0,44.0737,44.1654,44.0462,44.0554,444183.0
2022-09-01 09:50:00,48.03,48.07,47.99,48.05,482053.0,44.0462,44.0829,44.0095,44.0646,482053.0
2022-09-01 10:00:00,48.05,48.05,47.83,47.83,531629.0,44.0646,44.0646,43.8628,43.8628,531629.0
2022-09-01 10:10:00,47.83,47.84,47.72,47.75,738822.0,43.8628,43.872,43.7619,43.7894,738822.0
2022-09-01 10:20:00,47.75,47.99,47.73,47.96,681773.0,43.7894,44.0095,43.7711,43.982,681773.0
2022-09-01 10:30:00,47.96,47.96,47.77,47.79,392335.0,43.982,43.982,43.8078,43.8261,392335.0
2022-09-01 10:40:00,47.8,47.82,47.68,47.69,371814.0,43.8353,43.8536,43.7252,43.7344,371814.0
2022-09-01 10:50:00,47.69,47.78,47.68,47.73,394035.0,43.7344,43.817,43.7252,43.7711,394035.0
2022-09-01 11:00:00,47.72,47.86,47.7,47.84,765814.0,43.7619,43.8903,43.7436,43.872,765814.0
2022-09-01 11:10:00,47.86,47.88,47.8,47.82,588136.0,43.8903,43.9087,43.8353,43.8536,588136.0
2022-09-01 11:20:00,47.82,47.82,47.74,47.76,469075.0,43.8536,43.8536,43.7803,43.7986,469075.0
2022-09-01 11:30:00,47.75,47.92,47.75,47.86,1587583.0,43.7894,43.9453,43.7894,43.8903,1587583.0
2022-09-01 11:40:00,47.86,47.87,47.8,47.83,307519.0,43.8903,43.8995,43.8353,43.8628,307519.0
2022-09-01 11:50:00,47.83,47.83,47.76,47.79,220891.0,43.8628,43.8628,43.7986,43.8261,220891.0
2022-09-01 12:00:00,47.79,47.89,47.78,47.88,242125.0,43.8261,43.9178,43.817,43.9087,242125.0
2022-09-01 12:10:00,47.87,47.92,47.85,47.88,353234.0,43.8995,43.9453,43.8811,43.9087,353234.0
2022-09-01 12:20:00,47.88,47.89,47.85,47.87,368764.0,43.9087,43.9178,43.8811,43.8995,368764.0
2022-09-01 12:30:00,47.88,47.89,47.79,47.8,277990.0,43.9087,43.9178,43.8261,43.8353,277990.0
2022-09-01 12:40:00,47.79,47.83,47.78,47.82,416354.0,43.8261,43.8628,43.817,43.8536,416354.0
2022-09-01 12:50:00,47.82,47.82,47.76,47.8,330825.0,43.8536,43.8536,43.7986,43.8353,330825.0
2022-09-01 13:00:00,47.8,47.87,47.78,47.86,370380.0,43.8353,43.8995,43.817,43.8903,370380.0
2022-09-01 13:10:00,47.87,47.93,47.85,47.9,236883.0,43.8995,43.9545,43.8811,43.927,236883.0
2022-09-01 13:20:00,47.9,48.0,47.9,48.0,270264.0,43.927,44.0187,43.927,44.0187,270264.0
2022-09-01 13:30:00,48.0,48.0,47.93,47.95,122919.0,44.0187,44.0187,43.9545,43.9729,122919.0
2022-09-01 13:40:00,47.95,47.95,47.88,47.9,170664.0,43.9729,43.9729,43.9087,43.927,170664.0
2022-09-01 13:50:00,47.9,47.92,47.89,47.9,332792.0,43.927,43.9453,43.9178,43.927,332792.0
2022-09-01 14:00:00,47.91,47.96,47.89,47.93,175806.0,43.9362,43.982,43.9178,43.9545,175806.0
2022-09-01 14:10:00,47.93,47.97,47.9,47.95,362617.0,43.9545,43.9912,43.927,43.9729,362617.0
2022-09-01 14:20:00,47.95,48.05,47.94,48.02,389308.0,43.9729,44.0646,43.9637,44.037,389308.0
2022-09-01 14:30:00,48.03,48.09,48.02,48.04,360946.0,44.0462,44.1012,44.037,44.0554,360946.0
2022-09-01 14:40:00,48.04,48.07,48.0,48.01,430372.0,44.0554,44.0829,44.0187,44.0279,430372.0
2022-09-01 14:50:00,48.01,48.06,48.0,48.03,545649.0,44.0279,44.0737,44.0187,44.0462,545649.0
2022-09-01 15:00:00,48.02,48.11,48.01,48.1,370195.0,44.037,44.1196,44.0279,44.1104,370195.0
2022-09-01 15:10:00,48.11,48.16,48.07,48.08,212385.0,44.1196,44.1654,44.0829,44.0921,212385.0
2022-09-01 15:20:00,48.08,48.1,48.03,48.03,413196.0,44.0921,44.1104,44.0462,44.0462,413196.0
2022-09-01 15:30:00,48.03,48.09,48.02,48.07,465408.0,44.0462,44.1012,44.037,44.0829,465408.0
2022-09-01 15:40:00,48.07,48.09,48.03,48.05,510423.0,44.0829,44.1012,44.0462,44.0646,510423.0
2022-09-01 15:50:00,48.05,48.15,48.05,48.14,2147110.0,44.0646,44.1563,44.0646,44.1471,2147110.0
2022-09-02 09:30:00,48.08,48.13,47.94,47.98,508713.0,44.0921,44.1379,43.9637,44.0004,508713.0
2022-09-02 09:40:00,47.98,47.99,47.87,47.99,372816.0,44.0004,44.0095,43.8995,44.0095,372816.0
2022-09-02 09:50:00,48.0,48.04,47.9,47.9,186934.0,44.0187,44.0554,43.927,43.927,186934.0
2022-09-02 10:00:00,47.91,47.99,47.86,47.98,392627.0,43.9362,44.0095,43.8903,44.0004,392627.0
2022-09-02 10:10:00,47.98,48.13,47.98,48.1,352774.0,44.0004,44.1379,44.0004,44.1104,352774.0
2022-09-02 10:20:00,48.09,48.17,48.05,48.17,195276.0,44.1012,44.1746,44.0646,44.1746,195276.0
2022-09-02 10:30:00,48.17,48.28,48.16,48.24,261893.0,44.1746,44.2755,44.1654,44.2388,261893.0
2022-09-02 10:40:00,48.25,48.28,48.23,48.24,198908.0,44.248,44.2755,44.2296,44.2388,198908.0
2022-09-02 10:50:00,48.24,48.29,48.19,48.24,321754.0,44.2388,44.2847,44.1929,44.2388,321754.0
2022-09-02 11:00:00,48.23,48.31,48.22,48.24,336808.0,44.2296,44.303,44.2205,44.2388,336808.0
2022-09-02 11:10:00,48.23,48.26,48.2,48.24,192872.0,44.2296,44.2571,44.2021,44.2388,192872.0
2022-09-02 11:20:00,48.24,48.27,48.22,48.25,147761.0,44.2388,44.2663,44.2205,44.248,147761.0
2022-09-02 11:30:00,48.25,48.29,48.23,48.28,163516.0,44.248,44.2847,44.2296,44.2755,163516.0
2022-09-02 11:40:00,48.28,48.3,48.2,48.29,67934.0,44.2755,44.2938,44.2021,44.2847,67934.0
2022-09-02 11:50:00,48.29,48.3,48.27,48.3,51599.0,44.2847,44.2938,44.2663,44.2938,51599.0
2022-09-02 12:00:00,48.3,48.3,48.25,48.27,107509.0,44.2938,44.2938,44.248,44.2663,107509.0
2022-09-02 12:10:00,48.27,48.27,48.2,48.21,121691.0,44.2663,44.2663,44.2021,44.2113,121691.0
2022-09-02 12:20:00,48.21,48.22,48.06,48.09,357962.0,44.2113,44.2205,44.0737,44.1012,357962.0
2022-09-02 12:30:00,48.09,48.12,47.99,48.02,164320.0,44.1012,44.1288,44.0095,44.037,164320.0
2022-09-02 12:40:00,48.02,48.03,47.93,47.96,212048.0,44.037,44.0462,43.9545,43.982,212048.0
2022-09-02 12:50:00,47.96,47.97,47.89,47.95,249556.0,43.982,43.9912,43.9178,43.9729,249556.0
2022-09-02 13:00:00,47.95,47.95,47.84,47.85,214230.0,43.9729,43.9729,43.872,43.8811,214230.0
2022-09-02 13:10:00,47.85,47.93,47.83,47.91,168980.0,43.8811,43.9545,43.8628,43.9362,168980.0
2022-09-02 13:20:00,47.91,47.91,47.74,47.76,327693.0,43.9362,43.9362,43.7803,43.7986,327693.0
2022-09-02 13:30:00,47.76,47.81,47.73,47.79,94270.0,43.7986,43.8445,43.7711,43.8261,94270.0
2022-09-02 13:40:00,47.78,47.86,47.77,47.77,137558.0,43.817,43.8903,43.8078,43.8078,137558.0
2022-09-02 13:50:00,47.77,47.78,47.71,47.76,256970.0,43.8078,43.817,43.7528,43.7986,256970.0
2022-09-02 14:00:00,47.76,47.86,47.76,47.84,244582.0,43.7986,43.8903,43.7986,43.872,244582.0
2022-09-02 14:10:00,47.84,47.85,47.79,47.82,140094.0,43.872,43.8811,43.8261,43.8536,140094.0
2022-09-02 14:20:00,47.83,47.91,47.81,47.9,186778.0,43.8628,43.9362,43.8445,43.927,186778.0
2022-09-02 14:30:00,47.9,47.93,47.85,47.91,172529.0,43.927,43.9545,43.8811,43.9362,172529.0
2022-09-02 14:40:00,47.91,47.92,47.87,47.88,135409.0,43.9362,43.9453,43.8995,43.9087,135409.0
2022-09-02 14:50:00,47.88,47.89,47.8,47.82,159490.0,43.9087,43.9178,43.8353,43.8536,159490.0
2022-09-02 15:00:00,47.82,47.91,47.81,47.87,273780.0,43.8536,43.9362,43.8445,43.8995,273780.0
2022-09-02 15:10:00,47.87,47.89,47.83,47.86,188186.0,43.8995,43.9178,43.8628,43.8903,188186.0
2022-09-02 15:20:00,47.85,47.88,47.77,47.8,203229.0,43.8811,43.9087,43.8078,43.8353,203229.0
2022-09-02 15:30:00,47.8,47.81,47.68,47.71,266976.0,43.8353,43.8445,43.7252,43.7528,266976.0
2022-09-02 15:40:00,47.71,47.72,47.67,47.71,356133.0,43.7528,43.7619,43.7161,43.7528,356133.0
2022-09-02 15:50:00,47.72,47.8,47.7,47.77,640982.0,43.7619,43.8353,43.7436,43.8078,640982.0
2022-09-06 09:30:00,47.56,47.64,47.47,47.48,652407.0,43.6152,43.6886,43.5327,43.5418,652407.0
2022-09-06 09:40:00,47.48,47.56,47.46,47.48,399517.0,43.5418,43.6152,43.5235,43.5418,399517.0
2022-09-06 09:50:00,47.47,47.48,47.36,47.41,364428.0,43.5327,43.5418,43.4318,43.4776,364428.0
2022-09-06 10:00:00,47.41,47.41,47.21,47.23,562399.0,43.4776,43.4776,43.2942,43.3126,562399.0
2022-09-06 10:10:00,47.23,47.25,47.14,47.23,513757.0,43.3126,43.3309,43.23,43.3126,513757.0
2022-09-06 10:20:00,47.23,47.33,47.16,47.3,292348.0,43.3126,43.4043,43.2484,43.3768,292348.0
2022-09-06 10:30:00,47.3,47.36,47.24,47.36,517948.0,43.3768,43.4318,43.3217,43.4318,517948.0
2022-09-06 10:40:00,47.36,47.4,47.3,47.34,455595.0,43.4318,43.4685,43.3768,43.4134,455595.0
2022-09-06 10:50:00,47.34,47.44,47.33,47.38,470321.0,43.4134,43.5052,43.4043,43.4501,470321.0
2022-09-06 11:00:00,47.38,47.47,47.33,47.44,419876.0,43.4501,43.5327,43.4043,43.5052,419876.0
2022-09-06 11:10:00,47.44,47.45,47.33,47.35,379279.0,43.5052,43.5143,43.4043,43.4226,379279.0
2022-09-06 11:20:00,47.34,47.36,47.26,47.3,343567.0,43.4134,43.4318,43.3401,43.3768,343567.0
2022-09-06 11:30:00,47.3,47.4,47.28,47.33,526627.0,43.3768,43.4685,43.3584,43.4043,526627.0
2022-09-06 11:40:00,47.33,47.42,47.32,47.36,365971.0,43.4043,43.4868,43.3951,43.4318,365971.0
2022-09-06 11:50:00,47.36,47.44,47.36,47.41,390702.0,43.4318,43.5052,43.4318,43.4776,390702.0
2022-09-06 12:00:00,47.4,47.44,47.33,47.34,231249.0,43.4685,43.5052,43.4043,43.4134,231249.0
2022-09-06 12:10:00,47.34,47.35,47.29,47.29,330235.0,43.4134,43.4226,43.3676,43.3676,330235.0
2022-09-06 12:20:00,47.3,47.32,47.25,47.3,186307.0,43.3768,43.3951,43.3309,43.3768,186307.0
2022-09-06 12:30:00,47.31,47.33,47.28,47.29,299573.0,43.3859,43.4043,43.3584,43.3676,299573.0
2022-09-06 12:40:00,47.29,47.34,47.26,47.32,155013.0,43.3676,43.4134,43.3401,43.3951,155013.0
2022-09-06 12:50:00,47.33,47.34,47.29,47.3,208788.0,43.4043,43.4134,43.3676,43.3768,208788.0
2022-09-06 13:00:00,47.3,47.3,47.18,47.19,278141.0,43.3768,43.3768,43.2667,43.2759,278141.0
2022-09-06 13:10:00,47.19,47.2,47.15,47.2,280444.0,43.2759,43.2851,43.2392,43.2851,280444.0
2022-09-06 13:20:00,47.2,47.21,47.17,47.18,149804.0,43.2851,43.2942,43.2575,43.2667,149804.0
2022-09-06 13:30:00,47.17,47.23,47.17,47.22,193216.0,43.2575,43.3126,43.2575,43.3034,193216.0
2022-09-06 13:40:00,47.21,47.21,47.16,47.16,66384.0,43.2942,43.2942,43.2484,43.2484,66384.0
2022-09-06 13:50:00,47.16,47.2,47.14,47.2,236378.0,43.2484,43.2851,43.23,43.2851,236378.0
2022-09-06 14:00:00,47.2,47.23,47.18,47.21,303048.0,43.2851,43.3126,43.2667,43.2942,303048.0
2022-09-06 14:10:00,47.21,47.29,47.21,47.27,250119.0,43.2942,43.3676,43.2942,43.3493,250119.0
2022-09-06 14:20:00,47.27,47.28,47.22,47.23,314048.0,43.3493,43.3584,43.3034,43.3126,314048.0
2022-09-06 14:30:00,47.23,47.27,47.2,47.24,532678.0,43.3126,43.3493,43.2851,43.3217,532678.0
2022-09-06 14:40:00,47.25,47.25,47.2,47.23,247207.0,43.3309,43.3309,43.2851,43.3126,247207.0
2022-09-06 14:50:00,47.23,47.24,47.17,47.21,346545.0,43.3126,43.3217,43.2575,43.2942,346545.0
2022-09-06 15:00:00,47.21,47.23,47.17,47.23,266450.0,43.2942,43.3126,43.2575,43.3126,266450.0
2022-09-06 15:10:00,47.22,47.26,47.2,47.22,370678.0,43.3034,43.3401,43.2851,43.3034,370678.0
2022-09-06 15:20:00,47.22,47.24,47.17,47.21,241635.0,43.3034,43.3217,43.2575,43.2942,241635.0
2022-09-06 15:30:00,47.21,47.21,47.14,47.16,534236.0,43.2942,43.2942,43.23,43.2484,534236.0
2022-09-06 15:40:00,47.16,47.24,47.16,47.22,301239.0,43.2484,43.3217,43.2484,43.3034,301239.0
2022-09-06 15:50:00,47.21,47.21,47.15,47.19,535505.0,43.2942,43.2942,43.2392,43.2759,535505.0
2022-09-07 09:30:00,46.98,47.14,46.96,47.11,497017.0,43.0833,43.23,43.065,43.2025,497017.0
2022-09-07 09:40:00,47.1,47.16,47.07,47.12,371223.0,43.1934,43.2484,43.1658,43.2117,371223.0
2022-09-07 09:50:00,47.12,47.12,46.97,46.97,381691.0,43.2117,43.2117,43.0741,43.0741,381691.0
2022-09-07 10:00:00,46.97,47.05,46.92,46.99,393220.0,43.0741,43.1475,43.0283,43.0925,393220.0
2022-09-07 10:10:00,46.99,47.03,46.92,47.03,346552.0,43.0925,43.1292,43.0283,43.1292,346552.0
2022-09-07 10:20:00,47.02,47.09,46.99,47.07,316055.0,43.12,43.1842,43.0925,43.1658,316055.0
2022-09-07 10:30:00,47.08,47.18,47.08,47.15,213180.0,43.175,43.2667,43.175,43.2392,213180.0
2022-09-07 10:40:00,47.15,47.19,47.12,47.15,194710.0,43.2392,43.2759,43.2117,43.2392,194710.0
2022-09-07 10:50:00,47.15,47.2,47.14,47.16,252877.0,43.2392,43.2851,43.23,43.2484,252877.0
2022-09-07 11:00:00,47.16,47.19,47.12,47.16,1071926.0,43.2484,43.2759,43.2117,43.2484,1071926.0
2022-09-07 11:10:00,47.18,47.26,47.16,47.21,380455.0,43.2667,43.3401,43.2484,43.2942,380455.0
2022-09-07 11:20:00,47.22,47.26,47.2,47.22,232760.0,43.3034,43.3401,43.2851,43.3034,232760.0
2022-09-07 11:30:00,47.22,47.25,47.2,47.23,180147.0,43.3034,43.3309,43.2851,43.3126,180147.0
2022-09-07 11:40:00,47.23,47.26,47.19,47.25,236425.0,43.3126,43.3401,43.2759,43.3309,236425.0
2022-09-07 11:50:00,47.26,47.28,47.24,47.25,199522.0,43.3401,43.3584,43.3217,43.3309,199522.0
2022-09-07 12:00:00,47.25,47.28,47.23,47.27,234886.0,43.3309,43.3584,43.3126,43.3493,234886.0
2022-09-07 12:10:00,47.27,47.28,47.2,47.2,239589.0,43.3493,43.3584,43.2851,43.2851,239589.0
2022-09-07 12:20:00,47.21,47.22,47.16,47.19,107478.0,43.2942,43.3034,43.2484,43.2759,107478.0
2022-09-07 12:30:00,47.19,47.24,47.16,47.23,178114.0,43.2759,43.3217,43.2484,43.3126,178114.0
2022-09-07 12:40:00,47.23,47.29,47.21,47.22,236585.0,43.3126,43.3676,43.2942,43.3034,236585.0
2022-09-07 12:50:00,47.22,47.23,47.19,47.22,2476345.0,43.3034,43.3126,43.2759,43.3034,2476345.0
2022-09-07 13:00:00,47.22,47.29,47.21,47.27,367272.0,43.3034,43.3676,43.2942,43.3493,367272.0
2022-09-07 13:10:00,47.27,47.32,47.25,47.28,183389.0,43.3493,43.3951,43.3309,43.3584,183389.0
2022-09-07 13:20:00,47.27,47.33,47.27,47.28,280905.0,43.3493,43.4043,43.3493,43.3584,280905.0
2022-09-07 13:30:00,47.29,47.37,47.28,47.35,282662.0,43.3676,43.441,43.3584,43.4226,282662.0
2022-09-07 13:40:00,47.36,47.41,47.34,47.4,165245.0,43.4318,43.4776,43.4134,43.4685,165245.0
2022-09-07 13:50:00,47.4,47.42,47.38,47.39,242574.0,43.4685,43.4868,43.4501,43.4593,242574.0
2022-09-07 14:00:00,47.39,47.47,47.39,47.41,240025.0,43.4593,43.5327,43.4593,43.4776,240025.0
2022-09-07 14:10:00,47.41,47.43,47.38,47.38,459537.0,43.4776,43.496,43.4501,43.4501,459537.0
2022-09-07 14:20:00,47.39,47.44,47.37,47.44,223760.0,43.4593,43.5052,43.441,43.5052,223760.0
2022-09-07 14:30:00,47.44,47.47,47.42,47.46,276926.0,43.5052,43.5327,43.4868,43.5235,276926.0
2022-09-07 14:40:00,47.46,47.49,47.46,47.48,258023.0,43.5235,43.551,43.5235,43.5418,258023.0
2022-09-07 14:50:00,47.48,47.52,47.47,47.52,237534.0,43.5418,43.5785,43.5327,43.5785,237534.0
2022-09-07 15:00:00,47.52,47.54,47.49,47.54,238740.0,43.5785,43.5969,43.551,43.5969,238740.0
2022-09-07 15:10:00,47.54,47.54,47.49,47.51,337917.0,43.5969,43.5969,43.551,43.5693,337917.0
2022-09-07 15:20:00,47.5,47.57,47.49,47.56,158864.0,43.5602,43.6244,43.551,43.6152,158864.0
2022-09-07 15:30:00,47.55,47.57,47.53,47.54,238084.0,43.606,43.6244,43.5877,43.5969,238084.0
2022-09-07 15:40:00,47.53,47.59,47.53,47.59,273677.0,43.5877,43.6427,43.5877,43.6427,273677.0
2022-09-07 15:50:00,47.58,47.59,47.52,47.56,682297.0,43.6335,43.6427,43.5785,43.6152,682297.0
2022-09-08 09:30:00,47.13,47.15,47.0,47.11,444272.0,43.2209,43.2392,43.1017,43.2025,444272.0
2022-09-08 09:40:00,47.1,47.24,47.03,47.19,344450.0,43.1934,43.3217,43.1292,43.2759,344450.0
2022-09-08 09:50:00,47.19,47.26,47.15,47.22,283908.0,43.2759,43.3401,43.2392,43.3034,283908.0
2022-09-08 10:00:00,47.22,47.24,47.12,47.18,371495.0,43.3034,43.3217,43.2117,43.2667,371495.0
2022-09-08 10:10:00,47.17,47.25,47.11,47.25,421146.0,43.2575,43.3309,43.2025,43.3309,421146.0
2022-09-08 10:20:00,47.26,47.29,47.18,47.23,547313.0,43.3401,43.3676,43.2667,43.3126,547313.0
2022-09-08 10:30:00,47.23,47.29,47.2,47.27,473147.0,43.3126,43.3676,43.2851,43.3493,473147.0
2022-09-08 10:40:00,47.27,47.32,47.25,47.31,221927.0,43.3493,43.3951,43.3309,43.3859,221927.0
2022-09-08 10:50:00,47.31,47.32,47.26,47.31,374383.0,43.3859,43.3951,43.3401,43.3859,374383.0
2022-09-08 11:00:00,47.3,47.38,47.3,47.35,375793.0,43.3768,43.4501,43.3768,43.4226,375793.0
2022-09-08 11:10:00,47.35,47.39,47.34,47.39,252412.0,43.4226,43.4593,43.4134,43.4593,252412.0
2022-09-08 11:20:00,47.39,47.4,47.34,47.34,275361.0,43.4593,43.4685,43.4134,43.4134,275361.0
2022-09-08 11:30:00,47.35,47.38,47.29,47.3,198495.0,43.4226,43.4501,43.3676,43.3768,198495.0
2022-09-08 11:40:00,47.29,47.3,47.25,47.26,142367.0,43.3676,43.3768,43.3309,43.3401,142367.0
2022-09-08 11:50:00,47.26,47.29,47.24,47.25,176617.0,43.3401,43.3676,43.3217,43.3309,176617.0
2022-09-08 12:00:00,47.26,47.27,47.04,47.07,294440.0,43.3401,43.3493,43.1383,43.1658,294440.0
2022-09-08 12:10:00,47.06,47.08,47.02,47.05,455126.0,43.1567,43.175,43.12,43.1475,455126.0
2022-09-08 12:20:00,47.05,47.1,47.0,47.08,324418.0,43.1475,43.1934,43.1017,43.175,324418.0
2022-09-08 12:30:00,47.08,47.16,47.06,47.14,184207.0,43.175,43.2484,43.1567,43.23,184207.0
2022-09-08 12:40:00,47.14,47.24,47.13,47.23,343820.0,43.23,43.3217,43.2209,43.3126,343820.0
2022-09-08 12:50:00,47.23,47.26,47.21,47.22,174520.0,43.3126,43.3401,43.2942,43.3034,174520.0
2022-09-08 13:00:00,47.22,47.24,47.16,47.19,149409.0,43.3034,43.3217,43.2484,43.2759,149409.0
2022-09-08 13:10:00,47.2,47.32,47.2,47.3,278760.0,43.2851,43.3951,43.2851,43.3768,278760.0
2022-09-08 13:20:00,47.29,47.32,47.28,47.3,177708.0,43.3676,43.3951,43.3584,43.3768,177708.0
2022-09-08 13:30:00,47.3,47.35,47.26,47.31,231687.0,43.3768,43.4226,43.3401,43.3859,231687.0
2022-09-08 13:40:00,47.31,47.32,47.28,47.3,97189.0,43.3859,43.3951,43.3584,43.3768,97189.0
2022-09-08 13:50:00,47.3,47.31,47.21,47.26,188484.0,43.3768,43.3859,43.2942,43.3401,188484.0
2022-09-08 14:00:00,47.26,47.32,47.26,47.27,262206.0,43.3401,43.3951,43.3401,43.3493,262206.0
2022-09-08 14:10:00,47.27,47.31,47.25,47.29,227300.0,43.3493,43.3859,43.3309,43.3676,227300.0
2022-09-08 14:20:00,47.3,47.31,47.27,47.29,193504.0,43.3768,43.3859,43.3493,43.3676,193504.0
2022-09-08 14:30:00,47.29,47.33,47.28,47.31,189959.0,43.3676,43.4043,43.3584,43.3859,189959.0
2022-09-08 14:40:00,47.32,47.32,47.22,47.27,355044.0,43.3951,43.3951,43.3034,43.3493,355044.0
2022-09-08 14:50:00,47.27,47.28,47.23,47.25,243557.0,43.3493,43.3584,43.3126,43.3309,243557.0
2022-09-08 15:00:00,47.25,47.28,47.21,47.25,435219.0,43.3309,43.3584,43.2942,43.3309,435219.0
2022-09-08 15:10:00,47.25,47.31,47.23,47.3,263461.0,43.3309,43.3859,43.3126,43.3768,263461.0
2022-09-08 15:20:00,47.3,47.32,47.27,47.28,417606.0,43.3768,43.3951,43.3493,43.3584,417606.0
2022-09-08 15:30:00,47.28,47.3,47.24,47.27,422284.0,43.3584,43.3768,43.3217,43.3493,422284.0
2022-09-08 15:40:00,47.27,47.28,47.21,47.27,430624.0,43.3493,43.3584,43.2942,43.3493,430624.0
2022-09-08 15:50:00,47.27,47.38,47.27,47.37,841963.0,43.3493,43.4501,43.3493,43.441,841963.0
2022-09-09 09:30:00,47.76,48.0,47.76,47.98,540346.0,43.7986,44.0187,43.7986,44.0004,540346.0
2022-09-09 09:40:00,47.99,48.04,47.93,48.04,232987.0,44.0095,44.0554,43.9545,44.0554,232987.0
2022-09-09 09:50:00,48.04,48.06,47.98,48.06,189996.0,44.0554,44.0737,44.0004,44.0737,189996.0
2022-09-09 10:00:00,48.05,48.15,48.04,48.14,587603.0,44.0646,44.1563,44.0554,44.1471,587603.0
2022-09-09 10:10:00,48.13,48.15,48.05,48.07,313612.0,44.1379,44.1563,44.0646,44.0829,313612.0
2022-09-09 10:20:00,48.07,48.08,47.99,48.05,171612.0,44.0829,44.0921,44.0095,44.0646,171612.0
2022-09-09 10:30:00,48.05,48.07,48.01,48.05,137431.0,44.0646,44.0829,44.0279,44.0646,137431.0
2022-09-09 10:40:00,48.05,48.12,48.04,48.07,236588.0,44.0646,44.1288,44.0554,44.0829,236588.0
2022-09-09 10:50:00,48.07,48.08,48.01,48.07,391175.0,44.0829,44.0921,44.0279,44.0829,391175.0
2022-09-09 11:00:00,48.07,48.07,48.0,48.03,323019.0,44.0829,44.0829,44.0187,44.0462,323019.0
2022-09-09 11:10:00,48.03,48.06,47.99,48.0,284271.0,44.0462,44.0737,44.0095,44.0187,284271.0
2022-09-09 11:20:00,47.99,48.03,47.98,48.02,395954.0,44.0095,44.0462,44.0004,44.037,395954.0
2022-09-09 11:30:00,48.01,48.05,47.98,48.04,233147.0,44.0279,44.0646,44.0004,44.0554,233147.0
2022-09-09 11:40:00,48.04,48.06,48.02,48.05,353845.0,44.0554,44.0737,44.037,44.0646,353845.0
2022-09-09 11:50:00,48.05,48.06,48.01,48.05,170425.0,44.0646,44.0737,44.0279,44.0646,170425.0
2022-09-09 12:00:00,48.05,48.06,48.0,48.03,307382.0,44.0646,44.0737,44.0187,44.0462,307382.0
2022-09-09 12:10:00,48.03,48.05,47.99,48.0,377162.0,44.0462,44.0646,44.0095,44.0187,377162.0
2022-09-09 12:20:00,48.0,48.0,47.95,47.98,407224.0,44.0187,44.0187,43.9729,44.0004,407224.0
2022-09-09 12:30:00,47.98,48.02,47.96,48.01,130682.0,44.0004,44.037,43.982,44.0279,130682.0
2022-09-09 12:40:00,48.01,48.03,47.97,48.02,182888.0,44.0279,44.0462,43.9912,44.037,182888.0
2022-09-09 12:50:00,48.01,48.04,48.01,48.04,119029.0,44.0279,44.0554,44.0279,44.0554,119029.0
2022-09-09 13:00:00,48.04,48.05,48.0,48.05,79869.0,44.0554,44.0646,44.0187,44.0646,79869.0
2022-09-09 13:10:00,48.04,48.07,48.03,48.05,134161.0,44.0554,44.0829,44.0462,44.0646,134161.0
2022-09-09 13:20:00,48.06,48.06,48.04,48.05,61686.0,44.0737,44.0737,44.0554,44.0646,61686.0
2022-09-09 13:30:00,48.06,48.08,48.05,48.08,141879.0,44.0737,44.0921,44.0646,44.0921,141879.0
2022-09-09 13:40:00,48.08,48.08,48.03,48.03,177902.0,44.0921,44.0921,44.0462,44.0462,177902.0
2022-09-09 13:50:00,48.04,48.05,48.01,48.03,46782.0,44.0554,44.0646,44.0279,44.0462,46782.0
2022-09-09 14:00:00,48.03,48.03,47.98,48.0,244561.0,44.0462,44.0462,44.0004,44.0187,244561.0
2022-09-09 14:10:00,48.0,48.03,47.99,48.01,83579.0,44.0187,44.0462,44.0095,44.0279,83579.0
2022-09-09 14:20:00,48.01,48.04,48.01,48.04,80155.0,44.0279,44.0554,44.0279,44.0554,80155.0
2022-09-09 14:30:00,48.04,48.04,47.99,48.02,485129.0,44.0554,44.0554,44.0095,44.037,485129.0
2022-09-09 14:40:00,48.02,48.03,47.99,47.99,198245.0,44.037,44.0462,44.0095,44.0095,198245.0
2022-09-09 14:50:00,48.0,48.02,47.98,48.02,203072.0,44.0187,44.037,44.0004,44.037,203072.0
2022-09-09 15:00:00,48.01,48.03,48.0,48.01,54240.0,44.0279,44.0462,44.0187,44.0279,54240.0
2022-09-09 15:10:00,48.01,48.05,48.0,48.05,256944.0,44.0279,44.0646,44.0187,44.0646,256944.0
2022-09-09 15:20:00,48.05,48.05,48.03,48.04,439626.0,44.0646,44.0646,44.0462,44.0554,439626.0
2022-09-09 15:30:00,48.04,48.06,48.02,48.03,181959.0,44.0554,44.0737,44.037,44.0462,181959.0
2022-09-09 15:40:00,48.03,48.07,48.03,48.05,249442.0,44.0462,44.0829,44.0462,44.0646,249442.0
2022-09-09 15:50:00,48.04,48.07,48.01,48.06,424609.0,44.0554,44.0829,44.0279,44.0737,424609.0
2022-09-12 09:30:00,48.48,48.49,48.38,48.4,490659.0,44.4589,44.4681,44.3672,44.3855,490659.0
2022-09-12 09:40:00,48.41,48.47,48.41,48.46,245670.0,44.3947,44.4497,44.3947,44.4406,245670.0
2022-09-12 09:50:00,48.46,48.64,48.46,48.64,169246.0,44.4406,44.6056,44.4406,44.6056,169246.0
2022-09-12 10:00:00,48.64,48.69,48.61,48.65,238422.0,44.6056,44.6515,44.5781,44.6148,238422.0
2022-09-12 10:10:00,48.66,48.73,48.64,48.71,368227.0,44.624,44.6882,44.6056,44.6698,368227.0
2022-09-12 10:20:00,48.72,48.75,48.68,48.73,319918.0,44.679,44.7065,44.6423,44.6882,319918.0
2022-09-12 10:30:00,48.74,48.76,48.72,48.73,323219.0,44.6973,44.7157,44.679,44.6882,323219.0
2022-09-12 10:40:00,48.74,48.75,48.68,48.74,164714.0,44.6973,44.7065,44.6423,44.6973,164714.0
2022-09-12 10:50:00,48.74,48.76,48.67,48.69,114781.0,44.6973,44.7157,44.6331,44.6515,114781.0
2022-09-12 11:00:00,48.68,48.7,48.62,48.65,139210.0,44.6423,44.6606,44.5873,44.6148,139210.0
2022-09-12 11:10:00,48.66,48.71,48.65,48.71,83660.0,44.624,44.6698,44.6148,44.6698,83660.0
2022-09-12 11:20:00,48.71,48.75,48.69,48.75,48490.0,44.6698,44.7065,44.6515,44.7065,48490.0
2022-09-12 11:30:00,48.76,48.78,48.7,48.72,119520.0,44.7157,44.734,44.6606,44.679,119520.0
2022-09-12 11:40:00,48.72,48.75,48.71,48.73,133064.0,44.679,44.7065,44.6698,44.6882,133064.0
2022-09-12 11:50:00,48.73,48.75,48.64,48.66,251470.0,44.6882,44.7065,44.6056,44.624,251470.0
2022-09-12 12:00:00,48.66,48.71,48.65,48.66,514933.0,44.624,44.6698,44.6148,44.624,514933.0
2022-09-12 12:10:00,48.65,48.72,48.63,48.66,312440.0,44.6148,44.679,44.5965,44.624,312440.0
2022-09-12 12:20:00,48.66,48.71,48.65,48.7,170289.0,44.624,44.6698,44.6148,44.6606,170289.0
2022-09-12 12:30:00,48.7,48.73,48.68,48.72,178714.0,44.6606,44.6882,44.6423,44.679,178714.0
2022-09-12 12:40:00,48.72,48.73,48.69,48.69,274248.0,44.679,44.6882,44.6515,44.6515,274248.0
2022-09-12 12:50:00,48.7,48.76,48.69,48.75,70902.0,44.6606,44.7157,44.6515,44.7065,70902.0
2022-09-12 13:00:00,48.75,48.78,48.7,48.77,422928.0,44.7065,44.734,44.6606,44.7248,422928.0
2022-09-12 13:10:00,48.77,48.78,48.75,48.76,105826.0,44.7248,44.734,44.7065,44.7157,105826.0
2022-09-12 13:20:00,48.77,48.79,48.75,48.78,72387.0,44.7248,44.7432,44.7065,44.734,72387.0
2022-09-12 13:30:00,48.78,48.79,48.77,48.78,162030.0,44.734,44.7432,44.7248,44.734,162030.0
2022-09-12 13:40:00,48.78,48.79,48.75,48.78,106476.0,44.734,44.7432,44.7065,44.734,106476.0
2022-09-12 13:50:00,48.78,48.79,48.77,48.78,223794.0,44.734,44.7432,44.7248,44.734,223794.0
2022-09-12 14:00:00,48.78,48.79,48.74,48.75,336038.0,44.734,44.7432,44.6973,44.7065,336038.0
2022-09-12 14:10:00,48.75,48.78,48.7,48.72,120712.0,44.7065,44.734,44.6606,44.679,120712.0
2022-09-12 14:20:00,48.72,48.74,48.68,48.69,491569.0,44.679,44.6973,44.6423,44.6515,491569.0
2022-09-12 14:30:00,48.69,48.72,48.66,48.71,283522.0,44.6515,44.679,44.624,44.6698,283522.0
2022-09-12 14:40:00,48.71,48.73,48.68,48.73,205031.0,44.6698,44.6882,44.6423,44.6882,205031.0
2022-09-12 14:50:00,48.73,48.73,48.7,48.71,125374.0,44.6882,44.6882,44.6606,44.6698,125374.0
2022-09-12 15:00:00,48.72,48.75,48.69,48.73,287579.0,44.679,44.7065,44.6515,44.6882,287579.0
2022-09-12 15:10:00,48.73,48.75,48.71,48.72,248393.0,44.6882,44.7065,44.6698,44.679,248393.0
2022-09-12 15:20:00,48.72,48.72,48.68,48.71,419138.0,44.679,44.679,44.6423,44.6698,419138.0
2022-09-12 15:30:00,48.71,48.72,48.69,48.71,307716.0,44.6698,44.679,44.6515,44.6698,307716.0
2022-09-12 15:40:00,48.71,48.73,48.69,48.71,552301.0,44.6698,44.6882,44.6515,44.6698,552301.0
2022-09-12 15:50:00,48.7,48.73,48.68,48.73,1858935.0,44.6606,44.6882,44.6423,44.6882,1858935.0
2022-09-13 09:30:00,47.74,47.96,47.73,47.8,813571.0,43.7803,43.982,43.7711,43.8353,813571.0
2022-09-13 09:40:00,47.81,47.9,47.78,47.88,415605.0,43.8445,43.927,43.817,43.9087,415605.0
2022-09-13 09:50:00,47.88,47.93,47.8,47.83,198919.0,43.9087,43.9545,43.8353,43.8628,198919.0
2022-09-13 10:00:00,47.83,47.85,47.72,47.84,441837.0,43.8628,43.8811,43.7619,43.872,441837.0
2022-09-13 10:10:00,47.84,47.91,47.79,47.91,318223.0,43.872,43.9362,43.8261,43.9362,318223.0
2022-09-13 10:20:00,47.91,47.91,47.79,47.86,166843.0,43.9362,43.9362,43.8261,43.8903,166843.0
2022-09-13 10:30:00,47.84,47.87,47.74,47.76,217872.0,43.872,43.8995,43.7803,43.7986,217872.0
2022-09-13 10:40:00,47.76,47.77,47.69,47.7,137114.0,43.7986,43.8078,43.7344,43.7436,137114.0
2022-09-13 10:50:00,47.7,47.74,47.66,47.72,256033.0,43.7436,43.7803,43.7069,43.7619,256033.0
2022-09-13 11:00:00,47.71,47.75,47.62,47.67,212708.0,43.7528,43.7894,43.6702,43.7161,212708.0
2022-09-13 11:10:00,47.66,47.68,47.62,47.63,167752.0,43.7069,43.7252,43.6702,43.6794,167752.0
2022-09-13 11:20:00,47.62,47.65,47.6,47.62,115989.0,43.6702,43.6977,43.6519,43.6702,115989.0
2022-09-13 11:30:00,47.63,47.66,47.62,47.65,110901.0,43.6794,43.7069,43.6702,43.6977,110901.0
2022-09-13 11:40:00,47.66,47.66,47.61,47.63,233848.0,43.7069,43.7069,43.6611,43.6794,233848.0
2022-09-13 11:50:00,47.63,47.67,47.62,47.65,156084.0,43.6794,43.7161,43.6702,43.6977,156084.0
2022-09-13 12:00:00,47.64,47.7,47.62,47.68,144199.0,43.6886,43.7436,43.6702,43.7252,144199.0
2022-09-13 12:10:00,47.69,47.73,47.68,47.71,97417.0,43.7344,43.7711,43.7252,43.7528,97417.0
2022-09-13 12:20:00,47.71,47.71,47.63,47.65,144382.0,43.7528,43.7528,43.6794,43.6977,144382.0
2022-09-13 12:30:00,47.65,47.68,47.61,47.67,276555.0,43.6977,43.7252,43.6611,43.7161,276555.0
2022-09-13 12:40:00,47.66,47.68,47.64,47.66,136017.0,43.7069,43.7252,43.6886,43.7069,136017.0
2022-09-13 12:50:00,47.66,47.68,47.65,47.66,127858.0,43.7069,43.7252,43.6977,43.7069,127858.0
2022-09-13 13:00:00,47.66,47.7,47.63,47.65,427120.0,43.7069,43.7436,43.6794,43.6977,427120.0
2022-09-13 13:10:00,47.64,47.71,47.63,47.67,245235.0,43.6886,43.7528,43.6794,43.7161,245235.0
2022-09-13 13:20:00,47.66,47.71,47.65,47.71,122101.0,43.7069,43.7528,43.6977,43.7528,122101.0
2022-09-13 13:30:00,47.71,47.72,47.66,47.68,102545.0,43.7528,43.7619,43.7069,43.7252,102545.0
2022-09-13 13:40:00,47.68,47.7,47.62,47.66,184920.0,43.7252,43.7436,43.6702,43.7069,184920.0
2022-09-13 13:50:00,47.66,47.66,47.59,47.61,199349.0,43.7069,43.7069,43.6427,43.6611,199349.0
2022-09-13 14:00:00,47.61,47.62,47.57,47.59,161400.0,43.6611,43.6702,43.6244,43.6427,161400.0
2022-09-13 14:10:00,47.58,47.61,47.55,47.59,208312.0,43.6335,43.6611,43.606,43.6427,208312.0
2022-09-13 14:20:00,47.59,47.6,47.5,47.51,209793.0,43.6427,43.6519,43.5602,43.5693,209793.0
2022-09-13 14:30:00,47.52,47.52,47.42,47.42,172183.0,43.5785,43.5785,43.4868,43.4868,172183.0
2022-09-13 14:40:00,47.42,47.43,47.34,47.34,272218.0,43.4868,43.496,43.4134,43.4134,272218.0
2022-09-13 14:50:00,47.34,47.35,47.28,47.34,454932.0,43.4134,43.4226,43.3584,43.4134,454932.0
2022-09-13 15:00:00,47.34,47.39,47.31,47.33,119165.0,43.4134,43.4593,43.3859,43.4043,119165.0
2022-09-13 15:10:00,47.33,47.33,47.27,47.31,242817.0,43.4043,43.4043,43.3493,43.3859,242817.0
2022-09-13 15:20:00,47.3,47.32,47.25,47.25,530720.0,43.3768,43.3951,43.3309,43.3309,530720.0
2022-09-13 15:30:00,47.26,47.27,47.17,47.23,426255.0,43.3401,43.3493,43.2575,43.3126,426255.0
2022-09-13 15:40:00,47.23,47.23,47.13,47.16,581874.0,43.3126,43.3126,43.2209,43.2484,581874.0
2022-09-13 15:50:00,47.16,47.25,47.15,47.21,947366.0,43.2484,43.3309,43.2392,43.2942,947366.0
2022-09-14 09:30:00,47.54,47.57,47.4,47.44,702556.0,43.5969,43.6244,43.4685,43.5052,702556.0
2022-09-14 09:40:00,47.44,47.6,47.4,47.52,569453.0,43.5052,43.6519,43.4685,43.5785,569453.0
2022-09-14 09:50:00,47.52,47.53,47.46,47.53,369230.0,43.5785,43.5877,43.5235,43.5877,369230.0
2022-09-14 10:00:00,47.53,47.54,47.43,47.48,331816.0,43.5877,43.5969,43.496,43.5418,331816.0
2022-09-14 10:10:00,47.48,47.5,47.41,47.42,446907.0,43.5418,43.5602,43.4776,43.4868,446907.0
2022-09-14 10:20:00,47.43,47.45,47.3,47.31,329580.0,43.496,43.5143,43.3768,43.3859,329580.0
2022-09-14 10:30:00,47.31,47.48,47.28,47.46,306811.0,43.3859,43.5418,43.3584,43.5235,306811.0
2022-09-14 10:40:00,47.45,47.51,47.43,47.46,221796.0,43.5143,43.5693,43.496,43.5235,221796.0
2022-09-14 10:50:00,47.46,47.57,47.45,47.52,418039.0,43.5235,43.6244,43.5143,43.5785,418039.0
2022-09-14 11:00:00,47.52,47.56,47.47,47.54,290644.0,43.5785,43.6152,43.5327,43.5969,290644.0
2022-09-14 11:10:00,47.55,47.6,47.52,47.54,346808.0,43.606,43.6519,43.5785,43.5969,346808.0
2022-09-14 11:20:00,47.54,47.54,47.49,47.5,430284.0,43.5969,43.5969,43.551,43.5602,430284.0
2022-09-14 11:30:00,47.5,47.53,47.47,47.53,262084.0,43.5602,43.5877,43.5327,43.5877,262084.0
2022-09-14 11:40:00,47.53,47.6,47.51,47.57,233700.0,43.5877,43.6519,43.5693,43.6244,233700.0
2022-09-14 11:50:00,47.57,47.59,47.53,47.56,162083.0,43.6244,43.6427,43.5877,43.6152,162083.0
2022-09-14 12:00:00,47.56,47.58,47.51,47.54,130753.0,43.6152,43.6335,43.5693,43.5969,130753.0
2022-09-14 12:10:00,47.54,47.59,47.53,47.57,171353.0,43.5969,43.6427,43.5877,43.6244,171353.0
2022-09-14 12:20:00,47.56,47.59,47.53,47.54,199807.0,43.6152,43.6427,43.5877,43.5969,199807.0
2022-09-14 12:30:00,47.55,47.59,47.51,47.58,142361.0,43.606,43.6427,43.5693,43.6335,142361.0
2022-09-14 12:40:00,47.58,47.62,47.57,47.59,126204.0,43.6335,43.6702,43.6244,43.6427,126204.0
2022-09-14 12:50:00,47.59,47.6,47.55,47.57,238999.0,43.6427,43.6519,43.606,43.6244,238999.0
2022-09-14 13:00:00,47.57,47.6,47.54,47.56,319430.0,43.6244,43.6519,43.5969,43.6152,319430.0
2022-09-14 13:10:00,47.56,47.6,47.55,47.57,178178.0,43.6152,43.6519,43.606,43.6244,178178.0
2022-09-14 13:20:00,47.57,47.57,47.52,47.55,137373.0,43.6244,43.6244,43.5785,43.606,137373.0
2022-09-14 13:30:00,47.55,47.56,47.52,47.53,218856.0,43.606,43.6152,43.5785,43.5877,218856.0
2022-09-14 13:40:00,47.53,47.55,47.43,47.45,274077.0,43.5877,43.606,43.496,43.5143,274077.0
2022-09-14 13:50:00,47.45,47.48,47.4,47.43,278516.0,43.5143,43.5418,43.4685,43.496,278516.0
2022-09-14 14:00:00,47.43,47.46,47.4,47.42,616292.0,43.496,43.5235,43.4685,43.4868,616292.0
2022-09-14 14:10:00,47.43,47.44,47.39,47.44,273090.0,43.496,43.5052,43.4593,43.5052,273090.0
2022-09-14 14:20:00,47.44,47.45,47.41,47.43,811274.0,43.5052,43.5143,43.4776,43.496,811274.0
2022-09-14 14:30:00,47.43,47.48,47.42,47.47,531559.0,43.496,43.5418,43.4868,43.5327,531559.0
2022-09-14 14:40:00,47.47,47.48,47.41,47.46,558591.0,43.5327,43.5418,43.4776,43.5235,558591.0
2022-09-14 14:50:00,47.45,47.46,47.39,47.41,470941.0,43.5143,43.5235,43.4593,43.4776,470941.0
2022-09-14 15:00:00,47.4,47.43,47.37,47.43,698669.0,43.4685,43.496,43.441,43.496,698669.0
2022-09-14 15:10:00,47.43,47.44,47.3,47.34,522744.0,43.496,43.5052,43.3768,43.4134,522744.0
2022-09-14 15:20:00,47.34,47.37,47.31,47.33,496341.0,43.4134,43.441,43.3859,43.4043,496341.0
2022-09-14 15:30:00,47.34,47.37,47.28,47.36,354117.0,43.4134,43.441,43.3584,43.4318,354117.0
2022-09-14 15:40:00,47.36,47.43,47.35,47.41,358956.0,43.4318,43.496,43.4226,43.4776,358956.0
2022-09-14 15:50:00,47.42,47.52,47.42,47.5,389302.0,43.4868,43.5785,43.4868,43.5602,389302.0
2022-09-15 09:30:00,47.16,47.22,47.09,47.18,809921.0,43.2484,43.3034,43.1842,43.2667,809921.0
2022-09-15 09:40:00,47.17,47.37,47.16,47.37,406516.0,43.2575,43.441,43.2484,43.441,406516.0
2022-09-15 09:50:00,47.37,47.42,47.35,47.4,270393.0,43.441,43.4868,43.4226,43.4685,270393.0
2022-09-15 10:00:00,47.41,47.45,47.36,47.37,231291.0,43.4776,43.5143,43.4318,43.441,231291.0
2022-09-15 10:10:00,47.36,47.46,47.35,47.43,315346.0,43.4318,43.5235,43.4226,43.496,315346.0
2022-09-15 10:20:00,47.42,47.42,47.22,47.23,189793.0,43.4868,43.4868,43.3034,43.3126,189793.0
2022-09-15 10:30:00,47.21,47.25,47.17,47.23,244770.0,43.2942,43.3309,43.2575,43.3126,244770.0
2022-09-15 10:40:00,47.23,47.25,47.14,47.15,477422.0,43.3126,43.3309,43.23,43.2392,477422.0
2022-09-15 10:50:00,47.15,47.15,47.05,47.07,367066.0,43.2392,43.2392,43.1475,43.1658,367066.0
2022-09-15 11:00:00,47.06,47.11,47.03,47.07,252404.0,43.1567,43.2025,43.1292,43.1658,252404.0
2022-09-15 11:10:00,47.07,47.1,47.02,47.1,227377.0,43.1658,43.1934,43.12,43.1934,227377.0
2022-09-15 11:20:00,47.1,47.16,47.08,47.14,664418.0,43.1934,43.2484,43.175,43.23,664418.0
2022-09-15 11:30:00,47.14,47.18,47.13,47.16,163414.0,43.23,43.2667,43.2209,43.2484,163414.0
2022-09-15 11:40:00,47.16,47.2,47.14,47.15,121940.0,43.2484,43.2851,43.23,43.2392,121940.0
2022-09-15 11:50:00,47.15,47.16,47.06,47.1,89946.0,43.2392,43.2484,43.1567,43.1934,89946.0
2022-09-15 12:00:00,47.11,47.14,47.08,47.08,104818.0,43.2025,43.23,43.175,43.175,104818.0
2022-09-15 12:10:00,47.08,47.1,47.05,47.09,1662827.0,43.175,43.1934,43.1475,43.1842,1662827.0
2022-09-15 12:20:00,47.09,47.11,47.04,47.05,180571.0,43.1842,43.2025,43.1383,43.1475,180571.0
2022-09-15 12:30:00,47.05,47.13,47.05,47.12,144165.0,43.1475,43.2209,43.1475,43.2117,144165.0
2022-09-15 12:40:00,47.12,47.14,47.09,47.12,73554.0,43.2117,43.23,43.1842,43.2117,73554.0
2022-09-15 12:50:00,47.12,47.15,47.11,47.14,122474.0,43.2117,43.2392,43.2025,43.23,122474.0
2022-09-15 13:00:00,47.15,47.26,47.15,47.23,282613.0,43.2392,43.3401,43.2392,43.3126,282613.0
2022-09-15 13:10:00,47.23,47.26,47.19,47.25,153237.0,43.3126,43.3401,43.2759,43.3309,153237.0
2022-09-15 13:20:00,47.25,47.3,47.23,47.27,138263.0,43.3309,43.3768,43.3126,43.3493,138263.0
2022-09-15 13:30:00,47.26,47.27,47.19,47.2,214600.0,43.3401,43.3493,43.2759,43.2851,214600.0
2022-09-15 13:40:00,47.21,47.22,47.14,47.15,229279.0,43.2942,43.3034,43.23,43.2392,229279.0
2022-09-15 13:50:00,47.15,47.16,47.12,47.15,210317.0,43.2392,43.2484,43.2117,43.2392,210317.0
2022-09-15 14:00:00,47.15,47.15,47.06,47.09,382445.0,43.2392,43.2392,43.1567,43.1842,382445.0
2022-09-15 14:10:00,47.09,47.14,47.08,47.11,346761.0,43.1842,43.23,43.175,43.2025,346761.0
2022-09-15 14:20:00,47.11,47.12,47.08,47.11,263171.0,43.2025,43.2117,43.175,43.2025,263171.0
2022-09-15 14:30:00,47.11,47.14,47.08,47.11,523344.0,43.2025,43.23,43.175,43.2025,523344.0
2022-09-15 14:40:00,47.11,47.12,47.05,47.05,310973.0,43.2025,43.2117,43.1475,43.1475,310973.0
2022-09-15 14:50:00,47.05,47.07,47.03,47.05,153500.0,43.1475,43.1658,43.1292,43.1475,153500.0
2022-09-15 15:00:00,47.04,47.07,47.02,47.05,894795.0,43.1383,43.1658,43.12,43.1475,894795.0
2022-09-15 15:10:00,47.04,47.05,46.96,46.98,425210.0,43.1383,43.1475,43.065,43.0833,425210.0
2022-09-15 15:20:00,46.98,46.99,46.92,46.94,228942.0,43.0833,43.0925,43.0283,43.0466,228942.0
2022-09-15 15:30:00,46.93,46.98,46.92,46.98,268274.0,43.0375,43.0833,43.0283,43.0833,268274.0
2022-09-15 15:40:00,46.98,47.03,46.96,46.99,520245.0,43.0833,43.1292,43.065,43.0925,520245.0
2022-09-15 15:50:00,47.0,47.06,46.98,47.02,1020123.0,43.1017,43.1567,43.0833,43.12,1020123.0
2022-09-16 09:30:00,46.55,46.56,46.4,46.5,799434.0,42.689,42.6981,42.5514,42.6431,799434.0
2022-09-16 09:40:00,46.49,46.5,46.39,46.44,358953.0,42.634,42.6431,42.5422,42.5881,358953.0
2022-09-16 09:50:00,46.44,46.49,46.36,46.39,234404.0,42.5881,42.634,42.5147,42.5422,234404.0
2022-09-16 10:00:00,46.39,46.55,46.39,46.48,736651.0,42.5422,42.689,42.5422,42.6248,736651.0
2022-09-16 10:10:00,46.48,46.66,46.48,46.6,325919.0,42.6248,42.7899,42.6248,42.7348,325919.0
2022-09-16 10:20:00,46.59,46.64,46.53,46.59,468499.0,42.7257,42.7715,42.6706,42.7257,468499.0
2022-09-16 10:30:00,46.6,46.71,46.59,46.65,521494.0,42.7348,42.8357,42.7257,42.7807,521494.0
2022-09-16 10:40:00,46.65,46.7,46.6,46.62,352070.0,42.7807,42.8265,42.7348,42.7532,352070.0
2022-09-16 10:50:00,46.62,46.68,46.56,46.57,426100.0,42.7532,42.8082,42.6981,42.7073,426100.0
2022-09-16 11:00:00,46.57,46.6,46.52,46.54,260476.0,42.7073,42.7348,42.6615,42.6798,260476.0
2022-09-16 11:10:00,46.53,46.59,46.5,46.57,507604.0,42.6706,42.7257,42.6431,42.7073,507604.0
2022-09-16 11:20:00,46.57,46.57,46.47,46.5,394542.0,42.7073,42.7073,42.6156,42.6431,394542.0
2022-09-16 11:30:00,46.5,46.53,46.41,46.42,552395.0,42.6431,42.6706,42.5606,42.5698,552395.0
2022-09-16 11:40:00,46.42,46.46,46.4,46.43,421317.0,42.5698,42.6064,42.5514,42.5789,421317.0
2022-09-16 11:50:00,46.44,46.5,46.41,46.48,522896.0,42.5881,42.6431,42.5606,42.6248,522896.0
2022-09-16 12:00:00,46.48,46.51,46.45,46.45,821370.0,42.6248,42.6523,42.5973,42.5973,821370.0
2022-09-16 12:10:00,46.46,46.48,46.4,46.42,672595.0,42.6064,42.6248,42.5514,42.5698,672595.0
2022-09-16 12:20:00,46.41,46.42,46.35,46.36,606461.0,42.5606,42.5698,42.5056,42.5147,606461.0
2022-09-16 12:30:00,46.37,46.39,46.35,46.36,347041.0,42.5239,42.5422,42.5056,42.5147,347041.0
2022-09-16 12:40:00,46.37,46.43,46.37,46.43,141182.0,42.5239,42.5789,42.5239,42.5789,141182.0
2022-09-16 12:50:00,46.42,46.43,46.39,46.43,255979.0,42.5698,42.5789,42.5422,42.5789,255979.0
2022-09-16 13:00:00,46.43,46.43,46.34,46.36,332953.0,42.5789,42.5789,42.4964,42.5147,332953.0
2022-09-16 13:10:00,46.36,46.39,46.35,46.36,420668.0,42.5147,42.5422,42.5056,42.5147,420668.0
2022-09-16 13:20:00,46.36,46.37,46.34,46.37,337092.0,42.5147,42.5239,42.4964,42.5239,337092.0
2022-09-16 13:30:00,46.37,46.45,46.36,46.43,292948.0,42.5239,42.5973,42.5147,42.5789,292948.0
2022-09-16 13:40:00,46.43,46.43,46.36,46.37,203867.0,42.5789,42.5789,42.5147,42.5239,203867.0
2022-09-16 13:50:00,46.37,46.38,46.34,46.37,414806.0,42.5239,42.5331,42.4964,42.5239,414806.0
2022-09-16 14:00:00,46.37,46.41,46.36,46.41,356486.0,42.5239,42.5606,42.5147,42.5606,356486.0
2022-09-16 14:10:00,46.41,46.43,46.37,46.4,652445.0,42.5606,42.5789,42.5239,42.5514,652445.0
2022-09-16 14:20:00,46.4,46.51,46.39,46.48,425019.0,42.5514,42.6523,42.5422,42.6248,425019.0
2022-09-16 14:30:00,46.48,46.51,46.45,46.47,340955.0,42.6248,42.6523,42.5973,42.6156,340955.0
2022-09-16 14:40:00,46.47,46.52,46.43,46.51,197923.0,42.6156,42.6615,42.5789,42.6523,197923.0
2022-09-16 14:50:00,46.5,46.53,46.47,46.51,393314.0,42.6431,42.6706,42.6156,42.6523,393314.0
2022-09-16 15:00:00,46.5,46.58,46.5,46.56,232364.0,42.6431,42.7165,42.6431,42.6981,232364.0
2022-09-16 15:10:00,46.55,46.55,46.48,46.49,455052.0,42.689,42.689,42.6248,42.634,455052.0
2022-09-16 15:20:00,46.49,46.55,46.47,46.5,364527.0,42.634,42.689,42.6156,42.6431,364527.0
2022-09-16 15:30:00,46.5,46.54,46.44,46.53,541852.0,42.6431,42.6798,42.5881,42.6706,541852.0
2022-09-16 15:40:00,46.53,46.58,46.5,46.53,629982.0,42.6706,42.7165,42.6431,42.6706,629982.0
2022-09-16 15:50:00,46.53,46.58,46.51,46.54,1301988.0,42.6706,42.7165,42.6523,42.6798,1301988.0
2022-09-19 09:30:00,46.15,46.3,46.15,46.3,251404.0,42.3222,42.4597,42.3222,42.4597,251404.0
2022-09-19 09:40:00,46.3,46.37,46.3,46.32,524029.0,42.4597,42.5239,42.4597,42.4781,524029.0
2022-09-19 09:50:00,46.33,46.37,46.29,46.3,187892.0,42.4872,42.5239,42.4505,42.4597,187892.0
2022-09-19 10:00:00,46.3,46.3,46.22,46.26,386548.0,42.4597,42.4597,42.3863,42.423,386548.0
2022-09-19 10:10:00,46.24,46.34,46.24,46.25,681913.0,42.4047,42.4964,42.4047,42.4139,681913.0
2022-09-19 10:20:00,46.25,46.33,46.21,46.31,357866.0,42.4139,42.4872,42.3772,42.4689,357866.0
2022-09-19 10:30:00,46.31,46.41,46.28,46.39,500942.0,42.4689,42.5606,42.4414,42.5422,500942.0
2022-09-19 10:40:00,46.39,46.48,46.39,46.46,391727.0,42.5422,42.6248,42.5422,42.6064,391727.0
2022-09-19 10:50:00,46.45,46.47,46.41,46.45,401630.0,42.5973,42.6156,42.5606,42.5973,401630.0
2022-09-19 11:00:00,46.44,46.5,46.43,46.48,546395.0,42.5881,42.6431,42.5789,42.6248,546395.0
2022-09-19 11:10:00,46.49,46.53,46.47,46.51,556455.0,42.634,42.6706,42.6156,42.6523,556455.0
2022-09-19 11:20:00,46.5,46.51,46.42,46.42,434679.0,42.6431,42.6523,42.5698,42.5698,434679.0
2022-09-19 11:30:00,46.43,46.44,46.37,46.39,148990.0,42.5789,42.5881,42.5239,42.5422,148990.0
2022-09-19 11:40:00,46.39,46.46,46.38,46.45,157949.0,42.5422,42.6064,42.5331,42.5973,157949.0
2022-09-19 11:50:00,46.45,46.48,46.41,46.43,90223.0,42.5973,42.6248,42.5606,42.5789,90223.0
2022-09-19 12:00:00,46.43,46.47,46.4,46.46,213275.0,42.5789,42.6156,42.5514,42.6064,213275.0
2022-09-19 12:10:00,46.46,46.48,46.43,46.47,271712.0,42.6064,42.6248,42.5789,42.6156,271712.0
2022-09-19 12:20:00,46.46,46.48,46.43,46.46,137302.0,42.6064,42.6248,42.5789,42.6064,137302.0
2022-09-19 12:30:00,46.45,46.53,46.44,46.52,768290.0,42.5973,42.6706,42.5881,42.6615,768290.0
2022-09-19 12:40:00,46.52,46.52,46.49,46.51,524388.0,42.6615,42.6615,42.634,42.6523,524388.0
2022-09-19 12:50:00,46.52,46.58,46.52,46.57,161238.0,42.6615,42.7165,42.6615,42.7073,161238.0
2022-09-19 13:00:00,46.56,46.59,46.55,46.57,218947.0,42.6981,42.7257,42.689,42.7073,218947.0
2022-09-19 13:10:00,46.57,46.57,46.52,46.54,260475.0,42.7073,42.7073,42.6615,42.6798,260475.0
2022-09-19 13:20:00,46.55,46.57,46.53,46.56,299322.0,42.689,42.7073,42.6706,42.6981,299322.0
2022-09-19 13:30:00,46.57,46.57,46.5,46.52,295450.0,42.7073,42.7073,42.6431,42.6615,295450.0
2022-09-19 13:40:00,46.52,46.56,46.51,46.55,197530.0,42.6615,42.6981,42.6523,42.689,197530.0
2022-09-19 13:50:00,46.54,46.55,46.5,46.52,253449.0,42.6798,42.689,42.6431,42.6615,253449.0
2022-09-19 14:00:00,46.52,46.53,46.5,46.53,300614.0,42.6615,42.6706,42.6431,42.6706,300614.0
2022-09-19 14:10:00,46.53,46.54,46.5,46.52,445175.0,42.6706,42.6798,42.6431,42.6615,445175.0
2022-09-19 14:20:00,46.52,46.54,46.49,46.53,391935.0,42.6615,42.6798,42.634,42.6706,391935.0
2022-09-19 14:30:00,46.52,46.58,46.52,46.58,530553.0,42.6615,42.7165,42.6615,42.7165,530553.0
2022-09-19 14:40:00,46.58,46.58,46.53,46.54,366652.0,42.7165,42.7165,42.6706,42.6798,366652.0
2022-09-19 14:50:00,46.54,46.59,46.53,46.59,296822.0,42.6798,42.7257,42.6706,42.7257,296822.0
2022-09-19 15:00:00,46.59,46.66,46.59,46.65,443849.0,42.7257,42.7899,42.7257,42.7807,443849.0
2022-09-19 15:10:00,46.65,46.7,46.63,46.67,726713.0,42.7807,42.8265,42.7623,42.799,726713.0
2022-09-19 15:20:00,46.67,46.7,46.65,46.68,378075.0,42.799,42.8265,42.7807,42.8082,378075.0
2022-09-19 15:30:00,46.68,46.71,46.68,46.7,367826.0,42.8082,42.8357,42.8082,42.8265,367826.0
2022-09-19 15:40:00,46.7,46.7,46.67,46.68,355611.0,42.8265,42.8265,42.799,42.8082,355611.0
2022-09-19 15:50:00,46.69,46.7,46.66,46.68,918385.0,42.8174,42.8265,42.7899,42.8082,918385.0
2022-09-20 09:30:00,46.47,46.52,46.43,46.46,430308.0,42.6156,42.6615,42.5789,42.6064,430308.0
2022-09-20 09:40:00,46.47,46.5,46.4,46.46,240599.0,42.6156,42.6431,42.5514,42.6064,240599.0
2022-09-20 09:50:00,46.45,46.49,46.41,46.45,192269.0,42.5973,42.634,42.5606,42.5973,192269.0
2022-09-20 10:00:00,46.45,46.55,46.41,46.54,431798.0,42.5973,42.689,42.5606,42.6798,431798.0
2022-09-20 10:10:00,46.56,46.56,46.47,46.51,438098.0,42.6981,42.6981,42.6156,42.6523,438098.0
2022-09-20 10:20:00,46.51,46.57,46.49,46.53,475126.0,42.6523,42.7073,42.634,42.6706,475126.0
2022-09-20 10:30:00,46.53,46.53,46.45,46.46,333247.0,42.6706,42.6706,42.5973,42.6064,333247.0
2022-09-20 10:40:00,46.46,46.53,46.46,46.53,313997.0,42.6064,42.6706,42.6064,42.6706,313997.0
2022-09-20 10:50:00,46.53,46.57,46.51,46.56,218947.0,42.6706,42.7073,42.6523,42.6981,218947.0
2022-09-20 11:00:00,46.56,46.61,46.52,46.61,303016.0,42.6981,42.744,42.6615,42.744,303016.0
2022-09-20 11:10:00,46.61,46.64,46.57,46.59,150176.0,42.744,42.7715,42.7073,42.7257,150176.0
2022-09-20 11:20:00,46.59,46.6,46.56,46.57,147751.0,42.7257,42.7348,42.6981,42.7073,147751.0
2022-09-20 11:30:00,46.56,46.59,46.53,46.55,322709.0,42.6981,42.7257,42.6706,42.689,322709.0
2022-09-20 11:40:00,46.55,46.57,46.53,46.57,126586.0,42.689,42.7073,42.6706,42.7073,126586.0
2022-09-20 11:50:00,46.56,46.63,46.55,46.61,126807.0,42.6981,42.7623,42.689,42.744,126807.0
2022-09-20 12:00:00,46.62,46.64,46.59,46.6,242897.0,42.7532,42.7715,42.7257,42.7348,242897.0
2022-09-20 12:10:00,46.61,46.61,46.57,46.59,207898.0,42.744,42.744,42.7073,42.7257,207898.0
2022-09-20 12:20:00,46.59,46.6,46.53,46.54,110360.0,42.7257,42.7348,42.6706,42.6798,110360.0
2022-09-20 12:30:00,46.53,46.54,46.48,46.49,116628.0,42.6706,42.6798,42.6248,42.634,116628.0
2022-09-20 12:40:00,46.49,46.5,46.47,46.48,85458.0,42.634,42.6431,42.6156,42.6248,85458.0
2022-09-20 12:50:00,46.48,46.52,46.47,46.51,157920.0,42.6248,42.6615,42.6156,42.6523,157920.0
2022-09-20 13:00:00,46.5,46.52,46.45,46.46,239409.0,42.6431,42.6615,42.5973,42.6064,239409.0
2022-09-20 13:10:00,46.47,46.47,46.39,46.42,265722.0,42.6156,42.6156,42.5422,42.5698,265722.0
2022-09-20 13:20:00,46.42,46.43,46.37,46.39,112967.0,42.5698,42.5789,42.5239,42.5422,112967.0
2022-09-20 13:30:00,46.38,46.38,46.32,46.33,245189.0,42.5331,42.5331,42.4781,42.4872,245189.0
2022-09-20 13:40:00,46.34,46.39,46.32,46.34,442034.0,42.4964,42.5422,42.4781,42.4964,442034.0
2022-09-20 13:50:00,46.34,46.35,46.29,46.32,256061.0,42.4964,42.5056,42.4505,42.4781,256061.0
2022-09-20 14:00:00,46.32,46.36,46.31,46.36,356683.0,42.4781,42.5147,42.4689,42.5147,356683.0
2022-09-20 14:10:00,46.35,46.36,46.3,46.36,315764.0,42.5056,42.5147,42.4597,42.5147,315764.0
2022-09-20 14:20:00,46.35,46.39,46.34,46.37,427710.0,42.5056,42.5422,42.4964,42.5239,427710.0
2022-09-20 14:30:00,46.36,46.37,46.31,46.32,156272.0,42.5147,42.5239,42.4689,42.4781,156272.0
2022-09-20 14:40:00,46.32,46.42,46.28,46.39,508861.0,42.4781,42.5698,42.4414,42.5422,508861.0
2022-09-20 14:50:00,46.4,46.43,46.36,46.41,205849.0,42.5514,42.5789,42.5147,42.5606,205849.0
2022-09-20 15:00:00,46.4,46.46,46.38,46.4,511277.0,42.5514,42.6064,42.5331,42.5514,511277.0
2022-09-20 15:10:00,46.4,46.46,46.39,46.46,407888.0,42.5514,42.6064,42.5422,42.6064,407888.0
2022-09-20 15:20:00,46.46,46.49,46.45,46.47,393746.0,42.6064,42.634,42.5973,42.6156,393746.0
2022-09-20 15:30:00,46.46,46.52,46.43,46.51,478023.0,42.6064,42.6615,42.5789,42.6523,478023.0
2022-09-20 15:40:00,46.52,46.54,46.48,46.51,595620.0,42.6615,42.6798,42.6248,42.6523,595620.0
2022-09-20 15:50:00,46.51,46.51,46.44,46.46,516701.0,42.6523,42.6523,42.5881,42.6064,516701.0
2022-09-21 09:30:00,46.17,46.17,46.0,46.03,1090318.0,42.3405,42.3405,42.1846,42.2121,1090318.0
2022-09-21 09:40:00,46.03,46.12,45.99,46.11,356956.0,42.2121,42.2946,42.1754,42.2855,356956.0
2022-09-21 09:50:00,46.1,46.12,46.03,46.04,296417.0,42.2763,42.2946,42.2121,42.2213,296417.0
2022-09-21 10:00:00,46.04,46.12,46.01,46.12,210927.0,42.2213,42.2946,42.1938,42.2946,210927.0
2022-09-21 10:10:00,46.11,46.13,46.07,46.08,202877.0,42.2855,42.3038,42.2488,42.258,202877.0
2022-09-21 10:20:00,46.09,46.16,46.07,46.16,200289.0,42.2671,42.3313,42.2488,42.3313,200289.0
2022-09-21 10:30:00,46.16,46.16,46.08,46.1,178017.0,42.3313,42.3313,42.258,42.2763,178017.0
2022-09-21 10:40:00,46.09,46.11,46.0,46.03,241702.0,42.2671,42.2855,42.1846,42.2121,241702.0
2022-09-21 10:50:00,46.02,46.06,46.02,46.03,139164.0,42.2029,42.2396,42.2029,42.2121,139164.0
2022-09-21 11:00:00,46.04,46.06,46.0,46.02,201214.0,42.2213,42.2396,42.1846,42.2029,201214.0
2022-09-21 11:10:00,46.02,46.07,46.01,46.05,261222.0,42.2029,42.2488,42.1938,42.2304,261222.0
2022-09-21 11:20:00,46.05,46.08,46.04,46.07,154851.0,42.2304,42.258,42.2213,42.2488,154851.0
2022-09-21 11:30:00,46.07,46.13,46.07,46.13,208677.0,42.2488,42.3038,42.2488,42.3038,208677.0
2022-09-21 11:40:00,46.12,46.13,46.09,46.09,209482.0,42.2946,42.3038,42.2671,42.2671,209482.0
2022-09-21 11:50:00,46.09,46.1,46.06,46.08,486946.0,42.2671,42.2763,42.2396,42.258,486946.0
2022-09-21 12:00:00,46.08,46.08,46.04,46.06,488291.0,42.258,42.258,42.2213,42.2396,488291.0
2022-09-21 12:10:00,46.06,46.07,46.04,46.05,100619.0,42.2396,42.2488,42.2213,42.2304,100619.0
2022-09-21 12:20:00,46.05,46.08,46.04,46.07,123524.0,42.2304,42.258,42.2213,42.2488,123524.0
2022-09-21 12:30:00,46.07,46.09,46.06,46.07,145106.0,42.2488,42.2671,42.2396,42.2488,145106.0
2022-09-21 12:40:00,46.07,46.07,46.04,46.07,82749.0,42.2488,42.2488,42.2213,42.2488,82749.0
2022-09-21 12:50:00,46.07,46.07,46.01,46.02,159525.0,42.2488,42.2488,42.1938,42.2029,159525.0
2022-09-21 13:00:00,46.02,46.02,45.99,46.01,131482.0,42.2029,42.2029,42.1754,42.1938,131482.0
2022-09-21 13:10:00,46.01,46.01,45.97,45.99,160853.0,42.1938,42.1938,42.1571,42.1754,160853.0
2022-09-21 13:20:00,45.99,46.01,45.97,46.01,130611.0,42.1754,42.1938,42.1571,42.1938,130611.0
2022-09-21 13:30:00,46.01,46.02,46.0,46.01,159206.0,42.1938,42.2029,42.1846,42.1938,159206.0
2022-09-21 13:40:00,46.01,46.05,46.0,46.03,128798.0,42.1938,42.2304,42.1846,42.2121,128798.0
2022-09-21 13:50:00,46.04,46.08,46.02,46.06,250701.0,42.2213,42.258,42.2029,42.2396,250701.0
2022-09-21 14:00:00,46.07,46.07,45.62,45.86,1043592.0,42.2488,42.2488,41.8361,42.0562,1043592.0
2022-09-21 14:10:00,45.85,45.92,45.68,45.79,504015.0,42.047,42.1112,41.8911,41.992,504015.0
2022-09-21 14:20:00,45.77,45.96,45.77,45.86,373200.0,41.9737,42.1479,41.9737,42.0562,373200.0
2022-09-21 14:30:00,45.85,46.24,45.76,46.04,1286178.0,42.047,42.4047,41.9645,42.2213,1286178.0
2022-09-21 14:40:00,46.04,46.46,46.01,46.27,870939.0,42.2213,42.6064,42.1938,42.4322,870939.0
2022-09-21 14:50:00,46.27,46.42,46.16,46.38,860000.0,42.4322,42.5698,42.3313,42.5331,860000.0
2022-09-21 15:00:00,46.39,46.42,46.21,46.22,704486.0,42.5422,42.5698,42.3772,42.3863,704486.0
2022-09-21 15:10:00,46.22,46.28,46.03,46.16,545860.0,42.3863,42.4414,42.2121,42.3313,545860.0
2022-09-21 15:20:00,46.15,46.15,45.93,45.94,328747.0,42.3222,42.3222,42.1204,42.1296,328747.0
2022-09-21 15:30:00,45.93,45.97,45.82,45.83,441079.0,42.1204,42.1571,42.0195,42.0287,441079.0
2022-09-21 15:40:00,45.83,45.88,45.73,45.77,328573.0,42.0287,42.0745,41.937,41.9737,328573.0
2022-09-21 15:50:00,45.77,45.83,45.7,45.71,731905.0,41.9737,42.0287,41.9095,41.9186,731905.0
2022-09-22 09:30:00,45.69,45.8,45.67,45.68,303511.0,41.9003,42.0012,41.882,41.8911,303511.0
2022-09-22 09:40:00,45.68,45.7,45.57,45.58,212063.0,41.8911,41.9095,41.7903,41.7994,212063.0
2022-09-22 09:50:00,45.58,45.62,45.5,45.55,319680.0,41.7994,41.8361,41.7261,41.7719,319680.0
2022-09-22 10:00:00,45.54,45.57,45.47,45.56,584428.0,41.7627,41.7903,41.6986,41.7811,584428.0
2022-09-22 10:10:00,45.55,45.63,45.5,45.57,397964.0,41.7719,41.8453,41.7261,41.7903,397964.0
2022-09-22 10:20:00,45.57,45.62,45.52,45.61,364689.0,41.7903,41.8361,41.7444,41.8269,364689.0
2022-09-22 10:30:00,45.61,45.65,45.55,45.61,606336.0,41.8269,41.8636,41.7719,41.8269,606336.0
2022-09-22 10:40:00,45.6,45.62,45.52,45.56,718487.0,41.8178,41.8361,41.7444,41.7811,718487.0
2022-09-22 10:50:00,45.55,45.55,45.44,45.45,149263.0,41.7719,41.7719,41.671,41.6802,149263.0
2022-09-22 11:00:00,45.45,45.52,45.42,45.51,415165.0,41.6802,41.7444,41.6527,41.7352,415165.0
2022-09-22 11:10:00,45.5,45.51,45.42,45.43,431489.0,41.7261,41.7352,41.6527,41.6619,431489.0
2022-09-22 11:20:00,45.43,45.45,45.38,45.43,556391.0,41.6619,41.6802,41.616,41.6619,556391.0
2022-09-22 11:30:00,45.43,45.48,45.4,45.47,427326.0,41.6619,41.7077,41.6344,41.6986,427326.0
2022-09-22 11:40:00,45.46,45.5,45.4,45.5,378286.0,41.6894,41.7261,41.6344,41.7261,378286.0
2022-09-22 11:50:00,45.49,45.52,45.43,45.46,249650.0,41.7169,41.7444,41.6619,41.6894,249650.0
2022-09-22 12:00:00,45.46,45.51,45.45,45.5,380009.0,41.6894,41.7352,41.6802,41.7261,380009.0
2022-09-22 12:10:00,45.5,45.5,45.43,45.47,593556.0,41.7261,41.7261,41.6619,41.6986,593556.0
2022-09-22 12:20:00,45.48,45.54,45.45,45.47,451134.0,41.7077,41.7627,41.6802,41.6986,451134.0
2022-09-22 12:30:00,45.47,45.49,45.43,45.47,295828.0,41.6986,41.7169,41.6619,41.6986,295828.0
2022-09-22 12:40:00,45.47,45.53,45.46,45.5,1706618.0,41.6986,41.7536,41.6894,41.7261,1706618.0
2022-09-22 12:50:00,45.5,45.57,45.49,45.52,264912.0,41.7261,41.7903,41.7169,41.7444,264912.0
2022-09-22 13:00:00,45.51,45.53,45.48,45.5,217982.0,41.7352,41.7536,41.7077,41.7261,217982.0
2022-09-22 13:10:00,45.49,45.51,45.45,45.5,161339.0,41.7169,41.7352,41.6802,41.7261,161339.0
2022-09-22 13:20:00,45.49,45.54,45.47,45.53,454406.0,41.7169,41.7627,41.6986,41.7536,454406.0
2022-09-22 13:30:00,45.53,45.58,45.52,45.56,610258.0,41.7536,41.7994,41.7444,41.7811,610258.0
2022-09-22 13:40:00,45.56,45.58,45.51,45.54,276829.0,41.7811,41.7994,41.7352,41.7627,276829.0
2022-09-22 13:50:00,45.55,45.6,45.54,45.56,318302.0,41.7719,41.8178,41.7627,41.7811,318302.0
2022-09-22 14:00:00,45.56,45.57,45.48,45.48,260376.0,41.7811,41.7903,41.7077,41.7077,260376.0
2022-09-22 14:10:00,45.49,45.49,45.45,45.46,228063.0,41.7169,41.7169,41.6802,41.6894,228063.0
2022-09-22 14:20:00,45.47,45.49,45.43,45.47,335904.0,41.6986,41.7169,41.6619,41.6986,335904.0
2022-09-22 14:30:00,45.48,45.53,45.46,45.53,222775.0,41.7077,41.7536,41.6894,41.7536,222775.0
2022-09-22 14:40:00,45.53,45.53,45.47,45.5,279902.0,41.7536,41.7536,41.6986,41.7261,279902.0
2022-09-22 14:50:00,45.5,45.58,45.49,45.56,440850.0,41.7261,41.7994,41.7169,41.7811,440850.0
2022-09-22 15:00:00,45.57,45.64,45.57,45.63,544692.0,41.7903,41.8545,41.7903,41.8453,544692.0
2022-09-22 15:10:00,45.63,45.68,45.62,45.64,658775.0,41.8453,41.8911,41.8361,41.8545,658775.0
2022-09-22 15:20:00,45.64,45.64,45.56,45.61,563704.0,41.8545,41.8545,41.7811,41.8269,563704.0
2022-09-22 15:30:00,45.62,45.66,45.61,45.62,392501.0,41.8361,41.8728,41.8269,41.8361,392501.0
2022-09-22 15:40:00,45.62,45.69,45.6,45.68,851460.0,41.8361,41.9003,41.8178,41.8911,851460.0
2022-09-22 15:50:00,45.67,45.67,45.5,45.51,539606.0,41.882,41.882,41.7261,41.7352,539606.0
2022-09-23 09:30:00,44.63,44.71,44.56,44.58,451817.0,40.9282,41.0016,40.864,40.8824,451817.0
2022-09-23 09:40:00,44.58,44.59,44.47,44.5,636631.0,40.8824,40.8915,40.7815,40.809,636631.0
2022-09-23 09:50:00,44.49,44.51,44.4,44.4,470048.0,40.7998,40.8182,40.7173,40.7173,470048.0
2022-09-23 10:00:00,44.4,44.47,44.36,44.45,553547.0,40.7173,40.7815,40.6806,40.7632,553547.0
2022-09-23 10:10:00,44.45,44.51,44.44,44.46,403332.0,40.7632,40.8182,40.754,40.7723,403332.0
2022-09-23 10:20:00,44.46,44.52,44.41,44.51,407145.0,40.7723,40.8274,40.7265,40.8182,407145.0
2022-09-23 10:30:00,44.52,44.52,44.4,44.41,315526.0,40.8274,40.8274,40.7173,40.7265,315526.0
2022-09-23 10:40:00,44.41,44.47,44.41,44.43,248536.0,40.7265,40.7815,40.7265,40.7448,248536.0
2022-09-23 10:50:00,44.44,44.46,44.4,44.41,1013002.0,40.754,40.7723,40.7173,40.7265,1013002.0
2022-09-23 11:00:00,44.41,44.49,44.37,44.48,371564.0,40.7265,40.7998,40.6898,40.7907,371564.0
2022-09-23 11:10:00,44.47,44.5,44.42,44.48,305034.0,40.7815,40.809,40.7356,40.7907,305034.0
2022-09-23 11:20:00,44.48,44.55,44.44,44.44,342349.0,40.7907,40.8549,40.754,40.754,342349.0
2022-09-23 11:30:00,44.44,44.51,44.44,44.46,2649195.0,40.754,40.8182,40.754,40.7723,2649195.0
2022-09-23 11:40:00,44.45,44.46,44.38,44.43,485516.0,40.7632,40.7723,40.699,40.7448,485516.0
2022-09-23 11:50:00,44.43,44.46,44.41,44.44,195227.0,40.7448,40.7723,40.7265,40.754,195227.0
2022-09-23 12:00:00,44.43,44.46,44.39,44.41,415583.0,40.7448,40.7723,40.7081,40.7265,415583.0
2022-09-23 12:10:00,44.4,44.41,44.35,44.36,1113126.0,40.7173,40.7265,40.6715,40.6806,1113126.0
2022-09-23 12:20:00,44.35,44.36,44.26,44.27,281549.0,40.6715,40.6806,40.5889,40.5981,281549.0
2022-09-23 12:30:00,44.27,44.29,44.23,44.27,245773.0,40.5981,40.6164,40.5614,40.5981,245773.0
2022-09-23 12:40:00,44.27,44.33,44.25,44.33,359623.0,40.5981,40.6531,40.5797,40.6531,359623.0
2022-09-23 12:50:00,44.33,44.41,44.31,44.4,621855.0,40.6531,40.7265,40.6348,40.7173,621855.0
2022-09-23 13:00:00,44.4,44.44,44.36,44.37,520804.0,40.7173,40.754,40.6806,40.6898,520804.0
2022-09-23 13:10:00,44.37,44.43,44.36,44.43,449550.0,40.6898,40.7448,40.6806,40.7448,449550.0
2022-09-23 13:20:00,44.42,44.43,44.31,44.31,318197.0,40.7356,40.7448,40.6348,40.6348,318197.0
2022-09-23 13:30:00,44.32,44.34,44.28,44.29,346950.0,40.6439,40.6623,40.6073,40.6164,346950.0
2022-09-23 13:40:00,44.28,44.32,44.25,44.31,337284.0,40.6073,40.6439,40.5797,40.6348,337284.0
2022-09-23 13:50:00,44.3,44.33,44.29,44.3,695009.0,40.6256,40.6531,40.6164,40.6256,695009.0
2022-09-23 14:00:00,44.3,44.33,44.25,44.25,419517.0,40.6256,40.6531,40.5797,40.5797,419517.0
2022-09-23 14:10:00,44.25,44.28,44.18,44.19,233350.0,40.5797,40.6073,40.5156,40.5247,233350.0
2022-09-23 14:20:00,44.19,44.25,44.18,44.23,277828.0,40.5247,40.5797,40.5156,40.5614,277828.0
2022-09-23 14:30:00,44.23,44.23,44.18,44.2,560808.0,40.5614,40.5614,40.5156,40.5339,560808.0
2022-09-23 14:40:00,44.19,44.25,44.18,44.21,424175.0,40.5247,40.5797,40.5156,40.5431,424175.0
2022-09-23 14:50:00,44.2,44.21,44.14,44.16,346097.0,40.5339,40.5431,40.4789,40.4972,346097.0
2022-09-23 15:00:00,44.16,44.33,44.15,44.29,626746.0,40.4972,40.6531,40.488,40.6164,626746.0
2022-09-23 15:10:00,44.29,44.32,44.23,44.29,454347.0,40.6164,40.6439,40.5614,40.6164,454347.0
2022-09-23 15:20:00,44.29,44.31,44.24,44.29,714617.0,40.6164,40.6348,40.5706,40.6164,714617.0
2022-09-23 15:30:00,44.29,44.35,44.28,44.34,803969.0,40.6164,40.6715,40.6073,40.6623,803969.0
2022-09-23 15:40:00,44.34,44.43,44.32,44.37,942076.0,40.6623,40.7448,40.6439,40.6898,942076.0
2022-09-23 15:50:00,44.36,44.41,44.33,44.39,1407575.0,40.6806,40.7265,40.6531,40.7081,1407575.0
2022-09-26 09:30:00,44.05,44.19,44.0,44.14,1082958.0,40.3963,40.5247,40.3505,40.4789,1082958.0
2022-09-26 09:40:00,44.14,44.17,44.03,44.12,648706.0,40.4789,40.5064,40.378,40.4605,648706.0
2022-09-26 09:50:00,44.12,44.16,44.1,44.15,606691.0,40.4605,40.4972,40.4422,40.488,606691.0
2022-09-26 10:00:00,44.16,44.19,44.1,44.12,671215.0,40.4972,40.5247,40.4422,40.4605,671215.0
2022-09-26 10:10:00,44.12,44.25,44.07,44.2,523787.0,40.4605,40.5797,40.4147,40.5339,523787.0
2022-09-26 10:20:00,44.21,44.26,44.17,44.21,452284.0,40.5431,40.5889,40.5064,40.5431,452284.0
2022-09-26 10:30:00,44.21,44.22,44.14,44.2,213288.0,40.5431,40.5522,40.4789,40.5339,213288.0
2022-09-26 10:40:00,44.2,44.2,44.07,44.1,180051.0,40.5339,40.5339,40.4147,40.4422,180051.0
2022-09-26 10:50:00,44.09,44.13,44.06,44.11,731552.0,40.433,40.4697,40.4055,40.4514,731552.0
2022-09-26 11:00:00,44.11,44.14,44.03,44.04,767101.0,40.4514,40.4789,40.378,40.3872,767101.0
2022-09-26 11:10:00,44.03,44.1,44.01,44.04,498858.0,40.378,40.4422,40.3597,40.3872,498858.0
2022-09-26 11:20:00,44.04,44.07,43.95,43.95,298706.0,40.3872,40.4147,40.3046,40.3046,298706.0
2022-09-26 11:30:00,43.94,43.98,43.92,43.94,434140.0,40.2955,40.3321,40.2771,40.2955,434140.0
2022-09-26 11:40:00,43.95,43.98,43.85,43.91,351468.0,40.3046,40.3321,40.2129,40.2679,351468.0
2022-09-26 11:50:00,43.91,43.98,43.88,43.95,185892.0,40.2679,40.3321,40.2404,40.3046,185892.0
2022-09-26 12:00:00,43.95,43.95,43.89,43.91,115768.0,40.3046,40.3046,40.2496,40.2679,115768.0
2022-09-26 12:10:00,43.91,43.94,43.9,43.91,150951.0,40.2679,40.2955,40.2588,40.2679,150951.0
2022-09-26 12:20:00,43.91,43.92,43.79,43.82,273387.0,40.2679,40.2771,40.1579,40.1854,273387.0
2022-09-26 12:30:00,43.81,43.83,43.75,43.76,861262.0,40.1762,40.1946,40.1212,40.1304,861262.0
2022-09-26 12:40:00,43.76,43.81,43.73,43.79,302382.0,40.1304,40.1762,40.1029,40.1579,302382.0
2022-09-26 12:50:00,43.79,43.89,43.78,43.86,160396.0,40.1579,40.2496,40.1487,40.2221,160396.0
2022-09-26 13:00:00,43.85,43.86,43.75,43.77,263262.0,40.2129,40.2221,40.1212,40.1396,263262.0
2022-09-26 13:10:00,43.77,43.78,43.72,43.75,124109.0,40.1396,40.1487,40.0937,40.1212,124109.0
2022-09-26 13:20:00,43.74,43.77,43.68,43.72,229361.0,40.112,40.1396,40.057,40.0937,229361.0
2022-09-26 13:30:00,43.72,43.76,43.69,43.72,414977.0,40.0937,40.1304,40.0662,40.0937,414977.0
2022-09-26 13:40:00,43.72,43.74,43.67,43.7,351964.0,40.0937,40.112,40.0479,40.0754,351964.0
2022-09-26 13:50:00,43.71,43.76,43.66,43.67,193378.0,40.0845,40.1304,40.0387,40.0479,193378.0
2022-09-26 14:00:00,43.67,43.8,43.66,43.79,222027.0,40.0479,40.1671,40.0387,40.1579,222027.0
2022-09-26 14:10:00,43.79,43.8,43.76,43.77,402549.0,40.1579,40.1671,40.1304,40.1396,402549.0
2022-09-26 14:20:00,43.77,43.8,43.73,43.74,324399.0,40.1396,40.1671,40.1029,40.112,324399.0
2022-09-26 14:30:00,43.73,43.78,43.69,43.73,272920.0,40.1029,40.1487,40.0662,40.1029,272920.0
2022-09-26 14:40:00,43.73,43.84,43.7,43.84,271291.0,40.1029,40.2038,40.0754,40.2038,271291.0
2022-09-26 14:50:00,43.83,43.86,43.8,43.82,262703.0,40.1946,40.2221,40.1671,40.1854,262703.0
2022-09-26 15:00:00,43.83,43.89,43.82,43.89,492177.0,40.1946,40.2496,40.1854,40.2496,492177.0
2022-09-26 15:10:00,43.89,43.9,43.8,43.86,799196.0,40.2496,40.2588,40.1671,40.2221,799196.0
2022-09-26 15:20:00,43.85,43.88,43.81,43.85,922198.0,40.2129,40.2404,40.1762,40.2129,922198.0
2022-09-26 15:30:00,43.84,43.89,43.81,43.84,1140049.0,40.2038,40.2496,40.1762,40.2038,1140049.0
2022-09-26 15:40:00,43.84,43.9,43.81,43.88,1499159.0,40.2038,40.2588,40.1762,40.2404,1499159.0
2022-09-26 15:50:00,43.88,43.94,43.76,43.77,2522906.0,40.2404,40.2955,40.1304,40.1396,2522906.0
2022-09-27 09:30:00,44.08,44.35,44.08,44.34,834015.0,40.4238,40.6715,40.4238,40.6623,834015.0
2022-09-27 09:40:00,44.34,44.38,44.19,44.2,578564.0,40.6623,40.699,40.5247,40.5339,578564.0
2022-09-27 09:50:00,44.2,44.21,44.14,44.16,177052.0,40.5339,40.5431,40.4789,40.4972,177052.0
2022-09-27 10:00:00,44.16,44.17,43.95,43.96,446061.0,40.4972,40.5064,40.3046,40.3138,446061.0
2022-09-27 10:10:00,43.96,44.06,43.95,44.01,11464756.0,40.3138,40.4055,40.3046,40.3597,11464756.0
2022-09-27 10:20:00,44.01,44.09,43.96,43.98,1048490.0,40.3597,40.433,40.3138,40.3321,1048490.0
2022-09-27 10:30:00,43.97,44.11,43.97,44.02,2437523.0,40.323,40.4514,40.323,40.3688,2437523.0
2022-09-27 10:40:00,44.02,44.17,44.0,44.15,552868.0,40.3688,40.5064,40.3505,40.488,552868.0
2022-09-27 10:50:00,44.15,44.16,44.1,44.12,326716.0,40.488,40.4972,40.4422,40.4605,326716.0
2022-09-27 11:00:00,44.12,44.13,44.05,44.13,267704.0,40.4605,40.4697,40.3963,40.4697,267704.0
2022-09-27 11:10:00,44.13,44.14,44.04,44.05,343539.0,40.4697,40.4789,40.3872,40.3963,343539.0
2022-09-27 11:20:00,44.05,44.07,43.87,43.89,395986.0,40.3963,40.4147,40.2313,40.2496,395986.0
2022-09-27 11:30:00,43.89,43.96,43.88,43.94,277527.0,40.2496,40.3138,40.2404,40.2955,277527.0
2022-09-27 11:40:00,43.94,43.97,43.89,43.89,138351.0,40.2955,40.323,40.2496,40.2496,138351.0
2022-09-27 11:50:00,43.9,43.92,43.79,43.79,280434.0,40.2588,40.2771,40.1579,40.1579,280434.0
2022-09-27 12:00:00,43.79,43.81,43.75,43.76,248236.0,40.1579,40.1762,40.1212,40.1304,248236.0
2022-09-27 12:10:00,43.75,43.76,43.6,43.61,422250.0,40.1212,40.1304,39.9837,39.9928,422250.0
2022-09-27 12:20:00,43.61,43.7,43.6,43.69,557038.0,39.9928,40.0754,39.9837,40.0662,557038.0
2022-09-27 12:30:00,43.69,43.73,43.62,43.65,258022.0,40.0662,40.1029,40.002,40.0295,258022.0
2022-09-27 12:40:00,43.65,43.67,43.62,43.65,303200.0,40.0295,40.0479,40.002,40.0295,303200.0
2022-09-27 12:50:00,43.65,43.7,43.58,43.69,413663.0,40.0295,40.0754,39.9653,40.0662,413663.0
2022-09-27 13:00:00,43.68,43.68,43.59,43.63,763071.0,40.057,40.057,39.9745,40.0112,763071.0
2022-09-27 13:10:00,43.63,43.66,43.59,43.64,249936.0,40.0112,40.0387,39.9745,40.0203,249936.0
2022-09-27 13:20:00,43.64,43.65,43.56,43.59,392658.0,40.0203,40.0295,39.947,39.9745,392658.0
2022-09-27 13:30:00,43.59,43.63,43.57,43.58,213437.0,39.9745,40.0112,39.9561,39.9653,213437.0
2022-09-27 13:40:00,43.58,43.63,43.53,43.62,305242.0,39.9653,40.0112,39.9195,40.002,305242.0
2022-09-27 13:50:00,43.62,43.65,43.58,43.64,335154.0,40.002,40.0295,39.9653,40.0203,335154.0
2022-09-27 14:00:00,43.64,43.7,43.62,43.65,440823.0,40.0203,40.0754,40.002,40.0295,440823.0
2022-09-27 14:10:00,43.66,43.66,43.6,43.61,249611.0,40.0387,40.0387,39.9837,39.9928,249611.0
2022-09-27 14:20:00,43.6,43.64,43.58,43.64,347939.0,39.9837,40.0203,39.9653,40.0203,347939.0
2022-09-27 14:30:00,43.63,43.74,43.6,43.73,402993.0,40.0112,40.112,39.9837,40.1029,402993.0
2022-09-27 14:40:00,43.75,43.81,43.71,43.8,341440.0,40.1212,40.1762,40.0845,40.1671,341440.0
2022-09-27 14:50:00,43.79,43.81,43.77,43.81,432099.0,40.1579,40.1762,40.1396,40.1762,432099.0
2022-09-27 15:00:00,43.8,43.8,43.72,43.77,869870.0,40.1671,40.1671,40.0937,40.1396,869870.0
2022-09-27 15:10:00,43.78,43.79,43.72,43.77,981718.0,40.1487,40.1579,40.0937,40.1396,981718.0
2022-09-27 15:20:00,43.78,43.78,43.72,43.73,708240.0,40.1487,40.1487,40.0937,40.1029,708240.0
2022-09-27 15:30:00,43.73,43.73,43.66,43.68,917015.0,40.1029,40.1029,40.0387,40.057,917015.0
2022-09-27 15:40:00,43.68,43.74,43.68,43.71,1332172.0,40.057,40.112,40.057,40.0845,1332172.0
2022-09-27 15:50:00,43.7,43.77,43.7,43.73,1830509.0,40.0754,40.1396,40.0754,40.1029,1830509.0
2022-09-28 09:30:00,43.42,43.47,43.34,43.45,499644.0,39.8186,39.8644,39.7452,39.8461,499644.0
2022-09-28 09:40:00,43.45,43.68,43.43,43.61,533997.0,39.8461,40.057,39.8278,39.9928,533997.0
2022-09-28 09:50:00,43.61,43.69,43.55,43.56,494451.0,39.9928,40.0662,39.9378,39.947,494451.0
2022-09-28 10:00:00,43.56,43.67,43.51,43.51,559648.0,39.947,40.0479,39.9011,39.9011,559648.0
2022-09-28 10:10:00,43.52,43.61,43.5,43.56,808572.0,39.9103,39.9928,39.892,39.947,808572.0
2022-09-28 10:20:00,43.57,43.7,43.55,43.7,751677.0,39.9561,40.0754,39.9378,40.0754,751677.0
2022-09-28 10:30:00,43.7,43.76,43.66,43.7,1138054.0,40.0754,40.1304,40.0387,40.0754,1138054.0
2022-09-28 10:40:00,43.7,43.8,43.68,43.77,418566.0,40.0754,40.1671,40.057,40.1396,418566.0
2022-09-28 10:50:00,43.76,43.77,43.67,43.67,296271.0,40.1304,40.1396,40.0479,40.0479,296271.0
2022-09-28 11:00:00,43.67,43.76,43.64,43.66,433144.0,40.0479,40.1304,40.0203,40.0387,433144.0
2022-09-28 11:10:00,43.66,43.73,43.65,43.7,252917.0,40.0387,40.1029,40.0295,40.0754,252917.0
2022-09-28 11:20:00,43.7,43.75,43.66,43.68,607096.0,40.0754,40.1212,40.0387,40.057,607096.0
2022-09-28 11:30:00,43.68,43.72,43.65,43.68,1084347.0,40.057,40.0937,40.0295,40.057,1084347.0
2022-09-28 11:40:00,43.69,43.77,43.66,43.76,190498.0,40.0662,40.1396,40.0387,40.1304,190498.0
2022-09-28 11:50:00,43.76,43.85,43.75,43.84,340577.0,40.1304,40.2129,40.1212,40.2038,340577.0
2022-09-28 12:00:00,43.84,43.93,43.83,43.91,234904.0,40.2038,40.2863,40.1946,40.2679,234904.0
2022-09-28 12:10:00,43.92,44.01,43.92,44.01,208923.0,40.2771,40.3597,40.2771,40.3597,208923.0
2022-09-28 12:20:00,44.01,44.02,43.89,43.91,219881.0,40.3597,40.3688,40.2496,40.2679,219881.0
2022-09-28 12:30:00,43.91,43.94,43.88,43.88,351977.0,40.2679,40.2955,40.2404,40.2404,351977.0
2022-09-28 12:40:00,43.88,43.97,43.88,43.95,164495.0,40.2404,40.323,40.2404,40.3046,164495.0
2022-09-28 12:50:00,43.95,43.97,43.91,43.96,186098.0,40.3046,40.323,40.2679,40.3138,186098.0
2022-09-28 13:00:00,43.96,44.04,43.93,44.03,558811.0,40.3138,40.3872,40.2863,40.378,558811.0
2022-09-28 13:10:00,44.02,44.05,43.99,44.05,370623.0,40.3688,40.3963,40.3413,40.3963,370623.0
2022-09-28 13:20:00,44.05,44.05,44.01,44.03,1452884.0,40.3963,40.3963,40.3597,40.378,1452884.0
2022-09-28 13:30:00,44.03,44.06,44.01,44.04,631963.0,40.378,40.4055,40.3597,40.3872,631963.0
2022-09-28 13:40:00,44.04,44.06,43.98,43.99,441801.0,40.3872,40.4055,40.3321,40.3413,441801.0
2022-09-28 13:50:00,43.99,44.0,43.95,43.98,510652.0,40.3413,40.3505,40.3046,40.3321,510652.0
2022-09-28 14:00:00,43.99,44.03,43.98,44.02,272477.0,40.3413,40.378,40.3321,40.3688,272477.0
2022-09-28 14:10:00,44.02,44.03,44.0,44.02,400469.0,40.3688,40.378,40.3505,40.3688,400469.0
2022-09-28 14:20:00,44.02,44.03,43.99,44.01,244080.0,40.3688,40.378,40.3413,40.3597,244080.0
2022-09-28 14:30:00,44.02,44.08,44.01,44.07,258839.0,40.3688,40.4238,40.3597,40.4147,258839.0
2022-09-28 14:40:00,44.07,44.07,44.0,44.07,427624.0,40.4147,40.4147,40.3505,40.4147,427624.0
2022-09-28 14:50:00,44.07,44.11,44.07,44.09,240377.0,40.4147,40.4514,40.4147,40.433,240377.0
2022-09-28 15:00:00,44.09,44.21,44.07,44.19,942049.0,40.433,40.5431,40.4147,40.5247,942049.0
2022-09-28 15:10:00,44.18,44.2,44.15,44.16,545910.0,40.5156,40.5339,40.488,40.4972,545910.0
2022-09-28 15:20:00,44.16,44.19,44.14,44.16,559122.0,40.4972,40.5247,40.4789,40.4972,559122.0
2022-09-28 15:30:00,44.16,44.19,44.15,44.16,594232.0,40.4972,40.5247,40.488,40.4972,594232.0
2022-09-28 15:40:00,44.16,44.2,44.15,44.18,812532.0,40.4972,40.5339,40.488,40.5156,812532.0
2022-09-28 15:50:00,44.17,44.19,44.1,44.11,959193.0,40.5064,40.5247,40.4422,40.4514,959193.0
2022-09-29 09:30:00,43.33,43.37,43.24,43.26,1381945.0,39.7361,39.7727,39.6535,39.6719,1381945.0
2022-09-29 09:40:00,43.26,43.26,43.03,43.04,633203.0,39.6719,39.6719,39.4609,39.4701,633203.0
2022-09-29 09:50:00,43.05,43.14,43.04,43.05,262286.0,39.4793,39.5618,39.4701,39.4793,262286.0
2022-09-29 10:00:00,43.06,43.07,42.94,42.96,447593.0,39.4884,39.4976,39.3784,39.3967,447593.0
2022-09-29 10:10:00,42.95,42.99,42.82,42.86,781397.0,39.3876,39.4243,39.2684,39.305,781397.0
2022-09-29 10:20:00,42.86,42.98,42.84,42.94,373944.0,39.305,39.4151,39.2867,39.3784,373944.0
2022-09-29 10:30:00,42.93,42.93,42.79,42.86,290919.0,39.3692,39.3692,39.2408,39.305,290919.0
2022-09-29 10:40:00,42.85,42.97,42.85,42.93,175259.0,39.2959,39.4059,39.2959,39.3692,175259.0
2022-09-29 10:50:00,42.93,43.08,42.92,43.05,897003.0,39.3692,39.5068,39.3601,39.4793,897003.0
2022-09-29 11:00:00,43.05,43.15,43.0,43.14,674764.0,39.4793,39.571,39.4334,39.5618,674764.0
2022-09-29 11:10:00,43.13,43.18,43.03,43.06,448777.0,39.5526,39.5985,39.4609,39.4884,448777.0
2022-09-29 11:20:00,43.06,43.07,43.0,43.05,261931.0,39.4884,39.4976,39.4334,39.4793,261931.0
2022-09-29 11:30:00,43.05,43.09,43.01,43.09,344675.0,39.4793,39.516,39.4426,39.516,344675.0
2022-09-29 11:40:00,43.09,43.15,43.05,43.14,278615.0,39.516,39.571,39.4793,39.5618,278615.0
2022-09-29 11:50:00,43.15,43.23,43.12,43.2,417085.0,39.571,39.6443,39.5435,39.6168,417085.0
2022-09-29 12:00:00,43.21,43.25,43.16,43.25,705609.0,39.626,39.6627,39.5802,39.6627,705609.0
2022-09-29 12:10:00,43.24,43.24,43.14,43.14,441649.0,39.6535,39.6535,39.5618,39.5618,441649.0
2022-09-29 12:20:00,43.16,43.16,43.1,43.12,247337.0,39.5802,39.5802,39.5251,39.5435,247337.0
2022-09-29 12:30:00,43.13,43.18,43.11,43.18,445090.0,39.5526,39.5985,39.5343,39.5985,445090.0
2022-09-29 12:40:00,43.18,43.2,43.13,43.15,175372.0,39.5985,39.6168,39.5526,39.571,175372.0
2022-09-29 12:50:00,43.14,43.16,43.09,43.09,142188.0,39.5618,39.5802,39.516,39.516,142188.0
2022-09-29 13:00:00,43.09,43.1,43.05,43.08,152548.0,39.516,39.5251,39.4793,39.5068,152548.0
2022-09-29 13:10:00,43.07,43.15,43.07,43.14,153504.0,39.4976,39.571,39.4976,39.5618,153504.0
2022-09-29 13:20:00,43.11,43.13,43.06,43.11,781056.0,39.5343,39.5526,39.4884,39.5343,781056.0
2022-09-29 13:30:00,43.11,43.13,43.07,43.12,228161.0,39.5343,39.5526,39.4976,39.5435,228161.0
2022-09-29 13:40:00,43.12,43.12,43.04,43.04,113162.0,39.5435,39.5435,39.4701,39.4701,113162.0
2022-09-29 13:50:00,43.04,43.05,42.98,42.98,281171.0,39.4701,39.4793,39.4151,39.4151,281171.0
2022-09-29 14:00:00,42.98,43.01,42.95,42.99,372087.0,39.4151,39.4426,39.3876,39.4243,372087.0
2022-09-29 14:10:00,42.99,43.0,42.89,42.9,246693.0,39.4243,39.4334,39.3325,39.3417,246693.0
2022-09-29 14:20:00,42.89,43.0,42.87,42.98,254552.0,39.3325,39.4334,39.3142,39.4151,254552.0
2022-09-29 14:30:00,42.97,43.05,42.96,43.02,299572.0,39.4059,39.4793,39.3967,39.4518,299572.0
2022-09-29 14:40:00,43.03,43.04,42.98,43.0,212642.0,39.4609,39.4701,39.4151,39.4334,212642.0
2022-09-29 14:50:00,42.99,43.0,42.94,42.97,416682.0,39.4243,39.4334,39.3784,39.4059,416682.0
2022-09-29 15:00:00,42.97,43.05,42.96,43.01,440165.0,39.4059,39.4793,39.3967,39.4426,440165.0
2022-09-29 15:10:00,43.01,43.11,42.99,43.11,514233.0,39.4426,39.5343,39.4243,39.5343,514233.0
2022-09-29 15:20:00,43.1,43.11,43.04,43.06,805622.0,39.5251,39.5343,39.4701,39.4884,805622.0
2022-09-29 15:30:00,43.05,43.21,43.05,43.18,914729.0,39.4793,39.626,39.4793,39.5985,914729.0
2022-09-29 15:40:00,43.18,43.2,43.15,43.16,984539.0,39.5985,39.6168,39.571,39.5802,984539.0
2022-09-29 15:50:00,43.16,43.2,43.15,43.16,1197699.0,39.5802,39.6168,39.571,39.5802,1197699.0
2022-09-30 09:30:00,43.07,43.26,43.05,43.09,901312.0,39.4976,39.6719,39.4793,39.516,901312.0
2022-09-30 09:40:00,43.09,43.19,43.04,43.14,585780.0,39.516,39.6077,39.4701,39.5618,585780.0
2022-09-30 09:50:00,43.15,43.27,43.12,43.22,413205.0,39.571,39.681,39.5435,39.6352,413205.0
2022-09-30 10:00:00,43.23,43.26,43.14,43.18,479828.0,39.6443,39.6719,39.5618,39.5985,479828.0
2022-09-30 10:10:00,43.18,43.24,43.13,43.21,366431.0,39.5985,39.6535,39.5526,39.626,366431.0
2022-09-30 10:20:00,43.2,43.24,43.15,43.22,347420.0,39.6168,39.6535,39.571,39.6352,347420.0
2022-09-30 10:30:00,43.23,43.37,43.21,43.34,1215370.0,39.6443,39.7727,39.626,39.7452,1215370.0
2022-09-30 10:40:00,43.34,43.36,43.26,43.31,267788.0,39.7452,39.7636,39.6719,39.7177,267788.0
2022-09-30 10:50:00,43.32,43.37,43.28,43.37,304057.0,39.7269,39.7727,39.6902,39.7727,304057.0
2022-09-30 11:00:00,43.38,43.45,43.31,43.44,405569.0,39.7819,39.8461,39.7177,39.8369,405569.0
2022-09-30 11:10:00,43.44,43.44,43.37,43.4,595399.0,39.8369,39.8369,39.7727,39.8002,595399.0
2022-09-30 11:20:00,43.4,43.42,43.36,43.36,596892.0,39.8002,39.8186,39.7636,39.7636,596892.0
2022-09-30 11:30:00,43.37,43.41,43.34,43.34,431728.0,39.7727,39.8094,39.7452,39.7452,431728.0
2022-09-30 11:40:00,43.35,43.35,43.25,43.26,307415.0,39.7544,39.7544,39.6627,39.6719,307415.0
2022-09-30 11:50:00,43.26,43.27,43.22,43.27,272033.0,39.6719,39.681,39.6352,39.681,272033.0
2022-09-30 12:00:00,43.26,43.26,43.19,43.19,153820.0,39.6719,39.6719,39.6077,39.6077,153820.0
2022-09-30 12:10:00,43.19,43.24,43.18,43.21,215185.0,39.6077,39.6535,39.5985,39.626,215185.0
2022-09-30 12:20:00,43.2,43.22,43.14,43.18,103514.0,39.6168,39.6352,39.5618,39.5985,103514.0
2022-09-30 12:30:00,43.18,43.25,43.17,43.25,222920.0,39.5985,39.6627,39.5893,39.6627,222920.0
2022-09-30 12:40:00,43.24,43.26,43.22,43.23,226843.0,39.6535,39.6719,39.6352,39.6443,226843.0
2022-09-30 12:50:00,43.23,43.25,43.19,43.21,168704.0,39.6443,39.6627,39.6077,39.626,168704.0
2022-09-30 13:00:00,43.21,43.21,43.16,43.19,299233.0,39.626,39.626,39.5802,39.6077,299233.0
2022-09-30 13:10:00,43.2,43.22,43.14,43.16,248158.0,39.6168,39.6352,39.5618,39.5802,248158.0
2022-09-30 13:20:00,43.16,43.21,43.15,43.21,191177.0,39.5802,39.626,39.571,39.626,191177.0
2022-09-30 13:30:00,43.21,43.23,43.14,43.14,357426.0,39.626,39.6443,39.5618,39.5618,357426.0
2022-09-30 13:40:00,43.14,43.17,43.11,43.12,126015.0,39.5618,39.5893,39.5343,39.5435,126015.0
2022-09-30 13:50:00,43.11,43.17,43.11,43.13,327175.0,39.5343,39.5893,39.5343,39.5526,327175.0
2022-09-30 14:00:00,43.13,43.15,43.09,43.13,289028.0,39.5526,39.571,39.516,39.5526,289028.0
2022-09-30 14:10:00,43.14,43.19,43.13,43.15,361071.0,39.5618,39.6077,39.5526,39.571,361071.0
2022-09-30 14:20:00,43.15,43.17,43.11,43.14,310756.0,39.571,39.5893,39.5343,39.5618,310756.0
2022-09-30 14:30:00,43.14,43.19,43.13,43.15,239397.0,39.5618,39.6077,39.5526,39.571,239397.0
2022-09-30 14:40:00,43.15,43.15,43.03,43.09,300862.0,39.571,39.571,39.4609,39.516,300862.0
2022-09-30 14:50:00,43.09,43.1,43.03,43.05,225608.0,39.516,39.5251,39.4609,39.4793,225608.0
2022-09-30 15:00:00,43.05,43.18,43.04,43.13,811082.0,39.4793,39.5985,39.4701,39.5526,811082.0
2022-09-30 15:10:00,43.13,43.15,43.07,43.11,935608.0,39.5526,39.571,39.4976,39.5343,935608.0
2022-09-30 15:20:00,43.11,43.13,43.05,43.11,1285087.0,39.5343,39.5526,39.4793,39.5343,1285087.0
2022-09-30 15:30:00,43.12,43.14,43.04,43.05,1253761.0,39.5435,39.5618,39.4701,39.4793,1253761.0
2022-09-30 15:40:00,43.05,43.09,43.04,43.08,1201934.0,39.4793,39.516,39.4701,39.5068,1201934.0
2022-09-30 15:50:00,43.07,43.08,42.95,43.01,4385510.0,39.4976,39.5068,39.3876,39.4426,4385510.0
2022-10-03 09:30:00,43.32,43.32,43.13,43.14,473170.0,39.7269,39.7269,39.5526,39.5618,473170.0
2022-10-03 09:40:00,43.14,43.35,43.11,43.32,652432.0,39.5618,39.7544,39.5343,39.7269,652432.0
2022-10-03 09:50:00,43.33,43.34,43.24,43.27,225845.0,39.7361,39.7452,39.6535,39.681,225845.0
2022-10-03 10:00:00,43.28,43.54,43.28,43.53,1339352.0,39.6902,39.9286,39.6902,39.9195,1339352.0
2022-10-03 10:10:00,43.52,43.54,43.46,43.51,294819.0,39.9103,39.9286,39.8553,39.9011,294819.0
2022-10-03 10:20:00,43.5,43.62,43.5,43.58,442579.0,39.892,40.002,39.892,39.9653,442579.0
2022-10-03 10:30:00,43.59,43.69,43.59,43.64,601394.0,39.9745,40.0662,39.9745,40.0203,601394.0
2022-10-03 10:40:00,43.64,43.68,43.58,43.66,254200.0,40.0203,40.057,39.9653,40.0387,254200.0
2022-10-03 10:50:00,43.66,43.66,43.6,43.62,289629.0,40.0387,40.0387,39.9837,40.002,289629.0
2022-10-03 11:00:00,43.62,43.7,43.59,43.69,239633.0,40.002,40.0754,39.9745,40.0662,239633.0
2022-10-03 11:10:00,43.7,43.75,43.65,43.66,692130.0,40.0754,40.1212,40.0295,40.0387,692130.0
2022-10-03 11:20:00,43.66,43.69,43.64,43.65,293067.0,40.0387,40.0662,40.0203,40.0295,293067.0
2022-10-03 11:30:00,43.65,43.69,43.6,43.65,258317.0,40.0295,40.0662,39.9837,40.0295,258317.0
2022-10-03 11:40:00,43.65,43.66,43.59,43.63,194884.0,40.0295,40.0387,39.9745,40.0112,194884.0
2022-10-03 11:50:00,43.63,43.67,43.56,43.59,190253.0,40.0112,40.0479,39.947,39.9745,190253.0
2022-10-03 12:00:00,43.6,43.68,43.6,43.68,153160.0,39.9837,40.057,39.9837,40.057,153160.0
2022-10-03 12:10:00,43.68,43.69,43.63,43.65,75974.0,40.057,40.0662,40.0112,40.0295,75974.0
2022-10-03 12:20:00,43.66,43.66,43.59,43.59,258729.0,40.0387,40.0387,39.9745,39.9745,258729.0
2022-10-03 12:30:00,43.59,43.63,43.57,43.62,172110.0,39.9745,40.0112,39.9561,40.002,172110.0
2022-10-03 12:40:00,43.61,43.64,43.59,43.61,302837.0,39.9928,40.0203,39.9745,39.9928,302837.0
2022-10-03 12:50:00,43.61,43.61,43.56,43.61,136329.0,39.9928,39.9928,39.947,39.9928,136329.0
2022-10-03 13:00:00,43.62,43.66,43.61,43.65,215244.0,40.002,40.0387,39.9928,40.0295,215244.0
2022-10-03 13:10:00,43.65,43.65,43.61,43.64,458750.0,40.0295,40.0295,39.9928,40.0203,458750.0
2022-10-03 13:20:00,43.63,43.71,43.62,43.67,261318.0,40.0112,40.0845,40.002,40.0479,261318.0
2022-10-03 13:30:00,43.68,43.73,43.67,43.69,405299.0,40.057,40.1029,40.0479,40.0662,405299.0
2022-10-03 13:40:00,43.7,43.73,43.68,43.72,386561.0,40.0754,40.1029,40.057,40.0937,386561.0
2022-10-03 13:50:00,43.71,43.71,43.68,43.7,366180.0,40.0845,40.0845,40.057,40.0754,366180.0
2022-10-03 14:00:00,43.7,43.76,43.69,43.73,300827.0,40.0754,40.1304,40.0662,40.1029,300827.0
2022-10-03 14:10:00,43.73,43.77,43.72,43.77,1429288.0,40.1029,40.1396,40.0937,40.1396,1429288.0
2022-10-03 14:20:00,43.77,43.8,43.75,43.8,237540.0,40.1396,40.1671,40.1212,40.1671,237540.0
2022-10-03 14:30:00,43.8,43.81,43.78,43.8,155099.0,40.1671,40.1762,40.1487,40.1671,155099.0
2022-10-03 14:40:00,43.8,43.81,43.76,43.77,401554.0,40.1671,40.1762,40.1304,40.1396,401554.0
2022-10-03 14:50:00,43.78,43.82,43.77,43.8,353447.0,40.1487,40.1854,40.1396,40.1671,353447.0
2022-10-03 15:00:00,43.8,43.8,43.76,43.79,666528.0,40.1671,40.1671,40.1304,40.1579,666528.0
2022-10-03 15:10:00,43.79,43.79,43.73,43.75,860353.0,40.1579,40.1579,40.1029,40.1212,860353.0
2022-10-03 15:20:00,43.75,43.79,43.73,43.77,833660.0,40.1212,40.1579,40.1029,40.1396,833660.0
2022-10-03 15:30:00,43.77,43.79,43.75,43.78,645961.0,40.1396,40.1579,40.1212,40.1487,645961.0
2022-10-03 15:40:00,43.77,43.78,43.75,43.76,1056561.0,40.1396,40.1487,40.1212,40.1304,1056561.0
2022-10-03 15:50:00,43.77,43.77,43.69,43.71,1737473.0,40.1396,40.1396,40.0662,40.0845,1737473.0
2022-10-04 09:30:00,44.64,44.7,44.6,44.68,1534794.0,40.9374,40.9924,40.9007,40.9741,1534794.0
2022-10-04 09:40:00,44.68,44.81,44.66,44.8,324939.0,40.9741,41.0933,40.9557,41.0841,324939.0
2022-10-04 09:50:00,44.8,44.85,44.75,44.84,362171.0,41.0841,41.13,41.0383,41.1208,362171.0
2022-10-04 10:00:00,44.87,44.95,44.85,44.9,409523.0,41.1483,41.2217,41.13,41.1758,409523.0
2022-10-04 10:10:00,44.9,45.0,44.87,44.97,195963.0,41.1758,41.2675,41.1483,41.24,195963.0
2022-10-04 10:20:00,44.96,44.98,44.93,44.94,226017.0,41.2309,41.2492,41.2033,41.2125,226017.0
2022-10-04 10:30:00,44.93,44.98,44.91,44.97,286476.0,41.2033,41.2492,41.185,41.24,286476.0
2022-10-04 10:40:00,44.97,45.09,44.97,45.08,352463.0,41.24,41.3501,41.24,41.3409,352463.0
2022-10-04 10:50:00,45.08,45.1,45.02,45.09,277352.0,41.3409,41.3592,41.2859,41.3501,277352.0
2022-10-04 11:00:00,45.09,45.14,45.07,45.11,195429.0,41.3501,41.3959,41.3317,41.3684,195429.0
2022-10-04 11:10:00,45.11,45.2,45.09,45.18,510612.0,41.3684,41.4509,41.3501,41.4326,510612.0
2022-10-04 11:20:00,45.18,45.21,45.16,45.2,102074.0,41.4326,41.4601,41.4143,41.4509,102074.0
2022-10-04 11:30:00,45.21,45.22,45.13,45.15,338833.0,41.4601,41.4693,41.3868,41.4051,338833.0
2022-10-04 11:40:00,45.15,45.16,45.08,45.09,128573.0,41.4051,41.4143,41.3409,41.3501,128573.0
2022-10-04 11:50:00,45.1,45.16,45.1,45.16,159512.0,41.3592,41.4143,41.3592,41.4143,159512.0
2022-10-04 12:00:00,45.15,45.19,45.12,45.13,216551.0,41.4051,41.4418,41.3776,41.3868,216551.0
2022-10-04 12:10:00,45.13,45.15,45.11,45.12,178365.0,41.3868,41.4051,41.3684,41.3776,178365.0
2022-10-04 12:20:00,45.13,45.2,45.09,45.19,211972.0,41.3868,41.4509,41.3501,41.4418,211972.0
2022-10-04 12:30:00,45.18,45.2,45.14,45.16,271625.0,41.4326,41.4509,41.3959,41.4143,271625.0
2022-10-04 12:40:00,45.15,45.16,45.02,45.03,176583.0,41.4051,41.4143,41.2859,41.295,176583.0
2022-10-04 12:50:00,45.02,45.02,44.98,45.01,123640.0,41.2859,41.2859,41.2492,41.2767,123640.0
2022-10-04 13:00:00,45.01,45.02,44.95,44.96,373000.0,41.2767,41.2859,41.2217,41.2309,373000.0
2022-10-04 13:10:00,44.96,44.98,44.83,44.84,495576.0,41.2309,41.2492,41.1116,41.1208,495576.0
2022-10-04 13:20:00,44.85,44.92,44.83,44.92,505801.0,41.13,41.1942,41.1116,41.1942,505801.0
2022-10-04 13:30:00,44.92,44.96,44.9,44.95,394750.0,41.1942,41.2309,41.1758,41.2217,394750.0
2022-10-04 13:40:00,44.96,45.0,44.94,44.98,414303.0,41.2309,41.2675,41.2125,41.2492,414303.0
2022-10-04 13:50:00,44.98,45.06,44.98,45.03,240965.0,41.2492,41.3226,41.2492,41.295,240965.0
2022-10-04 14:00:00,45.03,45.06,44.99,45.02,286941.0,41.295,41.3226,41.2584,41.2859,286941.0
2022-10-04 14:10:00,45.02,45.03,44.99,45.02,703936.0,41.2859,41.295,41.2584,41.2859,703936.0
2022-10-04 14:20:00,45.01,45.11,45.01,45.03,598110.0,41.2767,41.3684,41.2767,41.295,598110.0
2022-10-04 14:30:00,45.03,45.08,45.02,45.05,202614.0,41.295,41.3409,41.2859,41.3134,202614.0
2022-10-04 14:40:00,45.05,45.11,45.03,45.11,304092.0,41.3134,41.3684,41.295,41.3684,304092.0
2022-10-04 14:50:00,45.11,45.14,45.1,45.12,486698.0,41.3684,41.3959,41.3592,41.3776,486698.0
2022-10-04 15:00:00,45.12,45.13,45.03,45.05,413245.0,41.3776,41.3868,41.295,41.3134,413245.0
2022-10-04 15:10:00,45.05,45.06,44.99,45.04,537674.0,41.3134,41.3226,41.2584,41.3042,537674.0
2022-10-04 15:20:00,45.04,45.09,45.0,45.05,376774.0,41.3042,41.3501,41.2675,41.3134,376774.0
2022-10-04 15:30:00,45.05,45.09,45.03,45.07,562582.0,41.3134,41.3501,41.295,41.3317,562582.0
2022-10-04 15:40:00,45.07,45.08,45.04,45.05,625474.0,41.3317,41.3409,41.3042,41.3134,625474.0
2022-10-04 15:50:00,45.05,45.13,45.04,45.12,1142346.0,41.3134,41.3868,41.3042,41.3776,1142346.0
2022-10-05 09:30:00,44.91,45.1,44.89,45.0,767507.0,41.185,41.3592,41.1667,41.2675,767507.0
2022-10-05 09:40:00,45.0,45.01,44.88,44.98,405216.0,41.2675,41.2767,41.1575,41.2492,405216.0
2022-10-05 09:50:00,44.98,45.0,44.92,44.97,157230.0,41.2492,41.2675,41.1942,41.24,157230.0
2022-10-05 10:00:00,44.97,44.97,44.71,44.73,521110.0,41.24,41.24,41.0016,41.0199,521110.0
2022-10-05 10:10:00,44.73,44.79,44.66,44.67,281427.0,41.0199,41.075,40.9557,40.9649,281427.0
2022-10-05 10:20:00,44.68,44.72,44.63,44.65,255581.0,40.9741,41.0108,40.9282,40.9466,255581.0
2022-10-05 10:30:00,44.64,44.7,44.6,44.7,479270.0,40.9374,40.9924,40.9007,40.9924,479270.0
2022-10-05 10:40:00,44.69,44.73,44.67,44.69,249940.0,40.9832,41.0199,40.9649,40.9832,249940.0
2022-10-05 10:50:00,44.69,44.69,44.62,44.65,478405.0,40.9832,40.9832,40.9191,40.9466,478405.0
2022-10-05 11:00:00,44.65,44.72,44.64,44.68,294589.0,40.9466,41.0108,40.9374,40.9741,294589.0
2022-10-05 11:10:00,44.68,44.74,44.66,44.74,465930.0,40.9741,41.0291,40.9557,41.0291,465930.0
2022-10-05 11:20:00,44.74,44.78,44.72,44.77,530086.0,41.0291,41.0658,41.0108,41.0566,530086.0
2022-10-05 11:30:00,44.78,44.86,44.76,44.85,462883.0,41.0658,41.1391,41.0474,41.13,462883.0
2022-10-05 11:40:00,44.85,44.87,44.81,44.82,202910.0,41.13,41.1483,41.0933,41.1025,202910.0
2022-10-05 11:50:00,44.82,44.84,44.79,44.83,185845.0,41.1025,41.1208,41.075,41.1116,185845.0
2022-10-05 12:00:00,44.83,44.92,44.78,44.9,153803.0,41.1116,41.1942,41.0658,41.1758,153803.0
2022-10-05 12:10:00,44.89,45.0,44.89,44.96,172260.0,41.1667,41.2675,41.1667,41.2309,172260.0
2022-10-05 12:20:00,44.97,44.97,44.87,44.9,195224.0,41.24,41.24,41.1483,41.1758,195224.0
2022-10-05 12:30:00,44.9,44.92,44.88,44.91,143377.0,41.1758,41.1942,41.1575,41.185,143377.0
2022-10-05 12:40:00,44.91,44.98,44.87,44.98,199057.0,41.185,41.2492,41.1483,41.2492,199057.0
2022-10-05 12:50:00,44.98,44.99,44.94,44.94,267630.0,41.2492,41.2584,41.2125,41.2125,267630.0
2022-10-05 13:00:00,44.94,45.02,44.92,45.0,164299.0,41.2125,41.2859,41.1942,41.2675,164299.0
2022-10-05 13:10:00,45.0,45.08,44.97,45.08,320058.0,41.2675,41.3409,41.24,41.3409,320058.0
2022-10-05 13:20:00,45.08,45.12,45.04,45.08,248448.0,41.3409,41.3776,41.3042,41.3409,248448.0
2022-10-05 13:30:00,45.08,45.08,45.0,45.05,229373.0,41.3409,41.3409,41.2675,41.3134,229373.0
2022-10-05 13:40:00,45.05,45.09,45.0,45.07,286170.0,41.3134,41.3501,41.2675,41.3317,286170.0
2022-10-05 13:50:00,45.07,45.08,44.97,44.98,573357.0,41.3317,41.3409,41.24,41.2492,573357.0
2022-10-05 14:00:00,44.98,45.05,44.97,45.02,305945.0,41.2492,41.3134,41.24,41.2859,305945.0
2022-10-05 14:10:00,45.01,45.08,45.01,45.07,431507.0,41.2767,41.3409,41.2767,41.3317,431507.0
2022-10-05 14:20:00,45.06,45.08,45.02,45.06,199567.0,41.3226,41.3409,41.2859,41.3226,199567.0
2022-10-05 14:30:00,45.06,45.11,45.03,45.09,342804.0,41.3226,41.3684,41.295,41.3501,342804.0
2022-10-05 14:40:00,45.09,45.12,45.07,45.09,198025.0,41.3501,41.3776,41.3317,41.3501,198025.0
2022-10-05 14:50:00,45.1,45.16,45.08,45.16,180287.0,41.3592,41.4143,41.3409,41.4143,180287.0
2022-10-05 15:00:00,45.16,45.2,45.15,45.18,292725.0,41.4143,41.4509,41.4051,41.4326,292725.0
2022-10-05 15:10:00,45.18,45.23,45.17,45.21,147274.0,41.4326,41.4785,41.4234,41.4601,147274.0
2022-10-05 15:20:00,45.21,45.22,45.14,45.15,292861.0,41.4601,41.4693,41.3959,41.4051,292861.0
2022-10-05 15:30:00,45.15,45.18,45.13,45.14,772590.0,41.4051,41.4326,41.3868,41.3959,772590.0
2022-10-05 15:40:00,45.13,45.19,45.12,45.14,822033.0,41.3868,41.4418,41.3776,41.3959,822033.0
2022-10-05 15:50:00,45.13,45.13,45.03,45.07,995843.0,41.3868,41.3868,41.295,41.3317,995843.0
2022-10-06 09:30:00,44.96,45.1,44.92,45.1,671844.0,41.2309,41.3592,41.1942,41.3592,671844.0
2022-10-06 09:40:00,45.1,45.19,45.03,45.04,280920.0,41.3592,41.4418,41.295,41.3042,280920.0
2022-10-06 09:50:00,45.04,45.12,45.0,45.02,311931.0,41.3042,41.3776,41.2675,41.2859,311931.0
2022-10-06 10:00:00,45.02,45.02,44.85,44.89,380295.0,41.2859,41.2859,41.13,41.1667,380295.0
2022-10-06 10:10:00,44.89,44.96,44.84,44.94,306267.0,41.1667,41.2309,41.1208,41.2125,306267.0
2022-10-06 10:20:00,44.93,44.95,44.86,44.87,573371.0,41.2033,41.2217,41.1391,41.1483,573371.0
2022-10-06 10:30:00,44.86,44.88,44.79,44.86,228371.0,41.1391,41.1575,41.075,41.1391,228371.0
2022-10-06 10:40:00,44.87,45.0,44.86,45.0,144689.0,41.1483,41.2675,41.1391,41.2675,144689.0
2022-10-06 10:50:00,44.99,45.02,44.96,45.02,264152.0,41.2584,41.2859,41.2309,41.2859,264152.0
2022-10-06 11:00:00,45.02,45.03,44.93,44.96,480365.0,41.2859,41.295,41.2033,41.2309,480365.0
2022-10-06 11:10:00,44.96,44.98,44.89,44.97,343787.0,41.2309,41.2492,41.1667,41.24,343787.0
2022-10-06 11:20:00,44.98,45.03,44.97,45.02,323896.0,41.2492,41.295,41.24,41.2859,323896.0
2022-10-06 11:30:00,45.02,45.04,44.96,44.97,321348.0,41.2859,41.3042,41.2309,41.24,321348.0
2022-10-06 11:40:00,44.97,45.03,44.95,45.02,116060.0,41.24,41.295,41.2217,41.2859,116060.0
2022-10-06 11:50:00,45.0,45.05,44.88,44.88,277673.0,41.2675,41.3134,41.1575,41.1575,277673.0
2022-10-06 12:00:00,44.87,44.9,44.84,44.86,279899.0,41.1483,41.1758,41.1208,41.1391,279899.0
2022-10-06 12:10:00,44.86,44.88,44.83,44.87,1273731.0,41.1391,41.1575,41.1116,41.1483,1273731.0
2022-10-06 12:20:00,44.87,44.95,44.85,44.95,125094.0,41.1483,41.2217,41.13,41.2217,125094.0
2022-10-06 12:30:00,44.95,44.97,44.91,44.97,153570.0,41.2217,41.24,41.185,41.24,153570.0
2022-10-06 12:40:00,44.96,45.04,44.95,45.02,236133.0,41.2309,41.3042,41.2217,41.2859,236133.0
2022-10-06 12:50:00,45.02,45.03,44.98,45.0,106385.0,41.2859,41.295,41.2492,41.2675,106385.0
2022-10-06 13:00:00,44.99,45.01,44.92,44.92,367584.0,41.2584,41.2767,41.1942,41.1942,367584.0
2022-10-06 13:10:00,44.93,45.02,44.92,44.98,126470.0,41.2033,41.2859,41.1942,41.2492,126470.0
2022-10-06 13:20:00,44.99,45.01,44.95,45.0,232097.0,41.2584,41.2767,41.2217,41.2675,232097.0
2022-10-06 13:30:00,44.99,44.99,44.91,44.93,135417.0,41.2584,41.2584,41.185,41.2033,135417.0
2022-10-06 13:40:00,44.93,44.98,44.93,44.98,169307.0,41.2033,41.2492,41.2033,41.2492,169307.0
2022-10-06 13:50:00,44.98,44.99,44.94,44.97,202619.0,41.2492,41.2584,41.2125,41.24,202619.0
2022-10-06 14:00:00,44.98,44.98,44.89,44.91,184943.0,41.2492,41.2492,41.1667,41.185,184943.0
2022-10-06 14:10:00,44.91,44.94,44.89,44.9,162629.0,41.185,41.2125,41.1667,41.1758,162629.0
2022-10-06 14:20:00,44.91,44.95,44.9,44.91,214114.0,41.185,41.2217,41.1758,41.185,214114.0
2022-10-06 14:30:00,44.91,44.96,44.89,44.92,256019.0,41.185,41.2309,41.1667,41.1942,256019.0
2022-10-06 14:40:00,44.91,44.92,44.83,44.83,436858.0,41.185,41.1942,41.1116,41.1116,436858.0
2022-10-06 14:50:00,44.83,44.87,44.8,44.85,432750.0,41.1116,41.1483,41.0841,41.13,432750.0
2022-10-06 15:00:00,44.85,44.87,44.81,44.87,475234.0,41.13,41.1483,41.0933,41.1483,475234.0
2022-10-06 15:10:00,44.87,44.89,44.82,44.87,299797.0,41.1483,41.1667,41.1025,41.1483,299797.0
2022-10-06 15:20:00,44.87,44.92,44.85,44.91,589553.0,41.1483,41.1942,41.13,41.185,589553.0
2022-10-06 15:30:00,44.91,44.92,44.87,44.89,252907.0,41.185,41.1942,41.1483,41.1667,252907.0
2022-10-06 15:40:00,44.88,44.91,44.85,44.86,336879.0,41.1575,41.185,41.13,41.1391,336879.0
2022-10-06 15:50:00,44.85,44.89,44.8,44.82,725860.0,41.13,41.1667,41.0841,41.1025,725860.0
2022-10-07 09:30:00,44.43,44.5,44.33,44.37,557800.0,40.7448,40.809,40.6531,40.6898,557800.0
2022-10-07 09:40:00,44.37,44.42,44.23,44.23,446135.0,40.6898,40.7356,40.5614,40.5614,446135.0
2022-10-07 09:50:00,44.22,44.26,44.16,44.18,269183.0,40.5522,40.5889,40.4972,40.5156,269183.0
2022-10-07 10:00:00,44.19,44.22,44.1,44.18,308602.0,40.5247,40.5522,40.4422,40.5156,308602.0
2022-10-07 10:10:00,44.17,44.26,44.16,44.25,586667.0,40.5064,40.5889,40.4972,40.5797,586667.0
2022-10-07 10:20:00,44.25,44.31,44.2,44.22,208972.0,40.5797,40.6348,40.5339,40.5522,208972.0
2022-10-07 10:30:00,44.22,44.24,44.13,44.14,169861.0,40.5522,40.5706,40.4697,40.4789,169861.0
2022-10-07 10:40:00,44.14,44.27,44.14,44.26,179539.0,40.4789,40.5981,40.4789,40.5889,179539.0
2022-10-07 10:50:00,44.25,44.27,44.19,44.22,244487.0,40.5797,40.5981,40.5247,40.5522,244487.0
2022-10-07 11:00:00,44.21,44.27,44.18,44.19,208511.0,40.5431,40.5981,40.5156,40.5247,208511.0
2022-10-07 11:10:00,44.19,44.22,44.14,44.14,571078.0,40.5247,40.5522,40.4789,40.4789,571078.0
2022-10-07 11:20:00,44.14,44.18,44.1,44.18,168861.0,40.4789,40.5156,40.4422,40.5156,168861.0
2022-10-07 11:30:00,44.18,44.19,44.12,44.16,147095.0,40.5156,40.5247,40.4605,40.4972,147095.0
2022-10-07 11:40:00,44.16,44.18,44.12,44.12,286778.0,40.4972,40.5156,40.4605,40.4605,286778.0
2022-10-07 11:50:00,44.12,44.15,44.1,44.14,97461.0,40.4605,40.488,40.4422,40.4789,97461.0
2022-10-07 12:00:00,44.14,44.17,44.11,44.14,178835.0,40.4789,40.5064,40.4514,40.4789,178835.0
2022-10-07 12:10:00,44.15,44.17,44.12,44.15,152387.0,40.488,40.5064,40.4605,40.488,152387.0
2022-10-07 12:20:00,44.14,44.15,44.04,44.05,252187.0,40.4789,40.488,40.3872,40.3963,252187.0
2022-10-07 12:30:00,44.06,44.06,44.02,44.05,252726.0,40.4055,40.4055,40.3688,40.3963,252726.0
2022-10-07 12:40:00,44.05,44.06,44.02,44.03,105635.0,40.3963,40.4055,40.3688,40.378,105635.0
2022-10-07 12:50:00,44.03,44.06,44.02,44.05,112234.0,40.378,40.4055,40.3688,40.3963,112234.0
2022-10-07 13:00:00,44.04,44.05,44.0,44.01,141560.0,40.3872,40.3963,40.3505,40.3597,141560.0
2022-10-07 13:10:00,44.01,44.07,44.0,44.07,158755.0,40.3597,40.4147,40.3505,40.4147,158755.0
2022-10-07 13:20:00,44.08,44.08,44.03,44.05,115993.0,40.4238,40.4238,40.378,40.3963,115993.0
2022-10-07 13:30:00,44.04,44.05,44.01,44.03,321935.0,40.3872,40.3963,40.3597,40.378,321935.0
2022-10-07 13:40:00,44.04,44.08,44.03,44.05,243882.0,40.3872,40.4238,40.378,40.3963,243882.0
2022-10-07 13:50:00,44.05,44.08,43.98,44.0,193446.0,40.3963,40.4238,40.3321,40.3505,193446.0
2022-10-07 14:00:00,44.0,44.03,43.99,44.02,155751.0,40.3505,40.378,40.3413,40.3688,155751.0
2022-10-07 14:10:00,44.01,44.03,43.98,44.01,141547.0,40.3597,40.378,40.3321,40.3597,141547.0
2022-10-07 14:20:00,44.01,44.02,43.95,43.96,194329.0,40.3597,40.3688,40.3046,40.3138,194329.0
2022-10-07 14:30:00,43.96,43.98,43.92,43.97,114464.0,40.3138,40.3321,40.2771,40.323,114464.0
2022-10-07 14:40:00,43.97,43.98,43.92,43.93,226155.0,40.323,40.3321,40.2771,40.2863,226155.0
2022-10-07 14:50:00,43.94,43.97,43.94,43.97,339521.0,40.2955,40.323,40.2955,40.323,339521.0
2022-10-07 15:00:00,43.96,43.99,43.96,43.97,321027.0,40.3138,40.3413,40.3138,40.323,321027.0
2022-10-07 15:10:00,43.97,43.98,43.91,43.91,555035.0,40.323,40.3321,40.2679,40.2679,555035.0
2022-10-07 15:20:00,43.92,43.93,43.86,43.88,456632.0,40.2771,40.2863,40.2221,40.2404,456632.0
2022-10-07 15:30:00,43.87,43.88,43.84,43.88,332817.0,40.2313,40.2404,40.2038,40.2404,332817.0
2022-10-07 15:40:00,43.88,43.94,43.87,43.91,432910.0,40.2404,40.2955,40.2313,40.2679,432910.0
2022-10-07 15:50:00,43.91,43.96,43.89,43.9,855747.0,40.2679,40.3138,40.2496,40.2588,855747.0
2022-10-10 09:30:00,43.66,43.67,43.46,43.47,454354.0,40.0387,40.0479,39.8553,39.8644,454354.0
2022-10-10 09:40:00,43.46,43.64,43.45,43.56,504110.0,39.8553,40.0203,39.8461,39.947,504110.0
2022-10-10 09:50:00,43.57,43.6,43.49,43.5,246417.0,39.9561,39.9837,39.8828,39.892,246417.0
2022-10-10 10:00:00,43.5,43.55,43.45,43.45,253889.0,39.892,39.9378,39.8461,39.8461,253889.0
2022-10-10 10:10:00,43.45,43.53,43.44,43.5,225125.0,39.8461,39.9195,39.8369,39.892,225125.0
2022-10-10 10:20:00,43.51,43.6,43.5,43.56,335682.0,39.9011,39.9837,39.892,39.947,335682.0
2022-10-10 10:30:00,43.56,43.6,43.37,43.37,1036846.0,39.947,39.9837,39.7727,39.7727,1036846.0
2022-10-10 10:40:00,43.38,43.41,43.34,43.36,177899.0,39.7819,39.8094,39.7452,39.7636,177899.0
2022-10-10 10:50:00,43.35,43.37,43.28,43.31,203585.0,39.7544,39.7727,39.6902,39.7177,203585.0
2022-10-10 11:00:00,43.3,43.31,43.24,43.28,175170.0,39.7085,39.7177,39.6535,39.6902,175170.0
2022-10-10 11:10:00,43.27,43.33,43.27,43.27,522466.0,39.681,39.7361,39.681,39.681,522466.0
2022-10-10 11:20:00,43.27,43.38,43.26,43.34,151641.0,39.681,39.7819,39.6719,39.7452,151641.0
2022-10-10 11:30:00,43.34,43.37,43.32,43.33,179278.0,39.7452,39.7727,39.7269,39.7361,179278.0
2022-10-10 11:40:00,43.34,43.41,43.31,43.4,93208.0,39.7452,39.8094,39.7177,39.8002,93208.0
2022-10-10 11:50:00,43.41,43.46,43.39,43.4,157557.0,39.8094,39.8553,39.7911,39.8002,157557.0
2022-10-10 12:00:00,43.4,43.42,43.36,43.37,331642.0,39.8002,39.8186,39.7636,39.7727,331642.0
2022-10-10 12:10:00,43.38,43.38,43.33,43.34,63246.0,39.7819,39.7819,39.7361,39.7452,63246.0
2022-10-10 12:20:00,43.33,43.33,43.24,43.25,184965.0,39.7361,39.7361,39.6535,39.6627,184965.0
2022-10-10 12:30:00,43.26,43.28,43.24,43.27,169836.0,39.6719,39.6902,39.6535,39.681,169836.0
2022-10-10 12:40:00,43.28,43.3,43.26,43.28,134290.0,39.6902,39.7085,39.6719,39.6902,134290.0
2022-10-10 12:50:00,43.27,43.28,43.24,43.24,215920.0,39.681,39.6902,39.6535,39.6535,215920.0
2022-10-10 13:00:00,43.25,43.25,43.2,43.22,121038.0,39.6627,39.6627,39.6168,39.6352,121038.0
2022-10-10 13:10:00,43.22,43.3,43.19,43.28,410701.0,39.6352,39.7085,39.6077,39.6902,410701.0
2022-10-10 13:20:00,43.28,43.32,43.27,43.3,373707.0,39.6902,39.7269,39.681,39.7085,373707.0
2022-10-10 13:30:00,43.3,43.37,43.29,43.36,263625.0,39.7085,39.7727,39.6994,39.7636,263625.0
2022-10-10 13:40:00,43.36,43.49,43.32,43.47,187192.0,39.7636,39.8828,39.7269,39.8644,187192.0
2022-10-10 13:50:00,43.46,43.51,43.44,43.44,768678.0,39.8553,39.9011,39.8369,39.8369,768678.0
2022-10-10 14:00:00,43.45,43.46,43.4,43.41,212315.0,39.8461,39.8553,39.8002,39.8094,212315.0
2022-10-10 14:10:00,43.4,43.42,43.36,43.38,225121.0,39.8002,39.8186,39.7636,39.7819,225121.0
2022-10-10 14:20:00,43.38,43.4,43.34,43.37,185222.0,39.7819,39.8002,39.7452,39.7727,185222.0
2022-10-10 14:30:00,43.37,43.44,43.35,43.44,229365.0,39.7727,39.8369,39.7544,39.8369,229365.0
2022-10-10 14:40:00,43.44,43.45,43.35,43.38,315577.0,39.8369,39.8461,39.7544,39.7819,315577.0
2022-10-10 14:50:00,43.38,43.4,43.34,43.37,223367.0,39.7819,39.8002,39.7452,39.7727,223367.0
2022-10-10 15:00:00,43.37,43.42,43.34,43.38,274000.0,39.7727,39.8186,39.7452,39.7819,274000.0
2022-10-10 15:10:00,43.38,43.46,43.36,43.45,321794.0,39.7819,39.8553,39.7636,39.8461,321794.0
2022-10-10 15:20:00,43.45,43.46,43.36,43.38,236334.0,39.8461,39.8553,39.7636,39.7819,236334.0
2022-10-10 15:30:00,43.38,43.44,43.36,43.42,489261.0,39.7819,39.8369,39.7636,39.8186,489261.0
2022-10-10 15:40:00,43.42,43.44,43.38,43.41,495740.0,39.8186,39.8369,39.7819,39.8094,495740.0
2022-10-10 15:50:00,43.41,43.44,43.34,43.34,651695.0,39.8094,39.8369,39.7452,39.7452,651695.0
2022-10-11 09:30:00,42.89,42.97,42.82,42.82,433459.0,39.3325,39.4059,39.2684,39.2684,433459.0
2022-10-11 09:40:00,42.81,42.86,42.76,42.8,331011.0,39.2592,39.305,39.2133,39.25,331011.0
2022-10-11 09:50:00,42.79,42.82,42.65,42.65,310826.0,39.2408,39.2684,39.1125,39.1125,310826.0
2022-10-11 10:00:00,42.65,42.65,42.56,42.62,350928.0,39.1125,39.1125,39.0299,39.0849,350928.0
2022-10-11 10:10:00,42.61,42.75,42.6,42.7,379790.0,39.0758,39.2042,39.0666,39.1583,379790.0
2022-10-11 10:20:00,42.69,42.74,42.66,42.7,385481.0,39.1491,39.195,39.1216,39.1583,385481.0
2022-10-11 10:30:00,42.7,42.82,42.66,42.81,453422.0,39.1583,39.2684,39.1216,39.2592,453422.0
2022-10-11 10:40:00,42.81,42.89,42.76,42.77,555170.0,39.2592,39.3325,39.2133,39.2225,555170.0
2022-10-11 10:50:00,42.77,42.81,42.71,42.71,382366.0,39.2225,39.2592,39.1675,39.1675,382366.0
2022-10-11 11:00:00,42.72,42.91,42.71,42.83,492795.0,39.1766,39.3509,39.1675,39.2775,492795.0
2022-10-11 11:10:00,42.83,42.87,42.79,42.83,379973.0,39.2775,39.3142,39.2408,39.2775,379973.0
2022-10-11 11:20:00,42.82,42.9,42.82,42.87,401170.0,39.2684,39.3417,39.2684,39.3142,401170.0
2022-10-11 11:30:00,42.88,43.0,42.88,42.96,283945.0,39.3234,39.4334,39.3234,39.3967,283945.0
2022-10-11 11:40:00,42.96,43.07,42.94,43.07,611285.0,39.3967,39.4976,39.3784,39.4976,611285.0
2022-10-11 11:50:00,43.07,43.09,43.02,43.06,234264.0,39.4976,39.516,39.4518,39.4884,234264.0
2022-10-11 12:00:00,43.06,43.06,42.91,42.95,1538238.0,39.4884,39.4884,39.3509,39.3876,1538238.0
2022-10-11 12:10:00,42.95,43.07,42.95,43.07,269665.0,39.3876,39.4976,39.3876,39.4976,269665.0
2022-10-11 12:20:00,43.07,43.1,43.04,43.05,260872.0,39.4976,39.5251,39.4701,39.4793,260872.0
2022-10-11 12:30:00,43.05,43.11,43.05,43.11,192382.0,39.4793,39.5343,39.4793,39.5343,192382.0
2022-10-11 12:40:00,43.11,43.19,43.11,43.16,526480.0,39.5343,39.6077,39.5343,39.5802,526480.0
2022-10-11 12:50:00,43.16,43.17,43.09,43.11,316703.0,39.5802,39.5893,39.516,39.5343,316703.0
2022-10-11 13:00:00,43.11,43.12,43.06,43.09,187877.0,39.5343,39.5435,39.4884,39.516,187877.0
2022-10-11 13:10:00,43.09,43.11,43.04,43.05,237927.0,39.516,39.5343,39.4701,39.4793,237927.0
2022-10-11 13:20:00,43.05,43.1,43.0,43.02,325144.0,39.4793,39.5251,39.4334,39.4518,325144.0
2022-10-11 13:30:00,43.02,43.05,42.99,43.03,221941.0,39.4518,39.4793,39.4243,39.4609,221941.0
2022-10-11 13:40:00,43.03,43.07,43.01,43.03,658231.0,39.4609,39.4976,39.4426,39.4609,658231.0
2022-10-11 13:50:00,43.02,43.06,43.0,43.04,201541.0,39.4518,39.4884,39.4334,39.4701,201541.0
2022-10-11 14:00:00,43.03,43.07,42.99,43.03,600932.0,39.4609,39.4976,39.4243,39.4609,600932.0
2022-10-11 14:10:00,43.03,43.03,42.98,42.99,373629.0,39.4609,39.4609,39.4151,39.4243,373629.0
2022-10-11 14:20:00,42.98,43.04,42.98,43.02,1146145.0,39.4151,39.4701,39.4151,39.4518,1146145.0
2022-10-11 14:30:00,43.02,43.05,42.99,43.02,520508.0,39.4518,39.4793,39.4243,39.4518,520508.0
2022-10-11 14:40:00,43.02,43.04,42.82,42.83,703433.0,39.4518,39.4701,39.2684,39.2775,703433.0
2022-10-11 14:50:00,42.83,42.83,42.69,42.7,362305.0,39.2775,39.2775,39.1491,39.1583,362305.0
2022-10-11 15:00:00,42.7,42.71,42.63,42.65,909468.0,39.1583,39.1675,39.0941,39.1125,909468.0
2022-10-11 15:10:00,42.65,42.67,42.58,42.64,473491.0,39.1125,39.1308,39.0483,39.1033,473491.0
2022-10-11 15:20:00,42.65,42.7,42.63,42.69,631441.0,39.1125,39.1583,39.0941,39.1491,631441.0
2022-10-11 15:30:00,42.69,42.75,42.64,42.75,646118.0,39.1491,39.2042,39.1033,39.2042,646118.0
2022-10-11 15:40:00,42.75,42.76,42.69,42.76,866145.0,39.2042,39.2133,39.1491,39.2133,866145.0
2022-10-11 15:50:00,42.75,42.76,42.68,42.71,615687.0,39.2042,39.2133,39.14,39.1675,615687.0
2022-10-12 09:30:00,42.74,42.9,42.59,42.88,463601.0,39.195,39.3417,39.0574,39.3234,463601.0
2022-10-12 09:40:00,42.88,42.95,42.8,42.81,443731.0,39.3234,39.3876,39.25,39.2592,443731.0
2022-10-12 09:50:00,42.8,42.85,42.73,42.8,215806.0,39.25,39.2959,39.1858,39.25,215806.0
2022-10-12 10:00:00,42.8,42.87,42.72,42.75,440340.0,39.25,39.3142,39.1766,39.2042,440340.0
2022-10-12 10:10:00,42.76,42.77,42.68,42.73,509068.0,39.2133,39.2225,39.14,39.1858,509068.0
2022-10-12 10:20:00,42.73,42.77,42.62,42.71,423192.0,39.1858,39.2225,39.0849,39.1675,423192.0
2022-10-12 10:30:00,42.71,42.78,42.68,42.69,197388.0,39.1675,39.2317,39.14,39.1491,197388.0
2022-10-12 10:40:00,42.68,42.7,42.61,42.65,339482.0,39.14,39.1583,39.0758,39.1125,339482.0
2022-10-12 10:50:00,42.65,42.71,42.64,42.66,383158.0,39.1125,39.1675,39.1033,39.1216,383158.0
2022-10-12 11:00:00,42.66,42.72,42.63,42.65,322968.0,39.1216,39.1766,39.0941,39.1125,322968.0
2022-10-12 11:10:00,42.65,42.75,42.64,42.74,315764.0,39.1125,39.2042,39.1033,39.195,315764.0
2022-10-12 11:20:00,42.74,42.77,42.69,42.74,185999.0,39.195,39.2225,39.1491,39.195,185999.0
2022-10-12 11:30:00,42.74,42.75,42.7,42.71,116428.0,39.195,39.2042,39.1583,39.1675,116428.0
2022-10-12 11:40:00,42.71,42.79,42.7,42.76,520301.0,39.1675,39.2408,39.1583,39.2133,520301.0
2022-10-12 11:50:00,42.75,42.79,42.74,42.77,216657.0,39.2042,39.2408,39.195,39.2225,216657.0
2022-10-12 12:00:00,42.77,42.79,42.72,42.73,274265.0,39.2225,39.2408,39.1766,39.1858,274265.0
2022-10-12 12:10:00,42.74,42.74,42.68,42.71,460615.0,39.195,39.195,39.14,39.1675,460615.0
2022-10-12 12:20:00,42.71,42.71,42.66,42.68,148478.0,39.1675,39.1675,39.1216,39.14,148478.0
2022-10-12 12:30:00,42.68,42.69,42.63,42.64,124295.0,39.14,39.1491,39.0941,39.1033,124295.0
2022-10-12 12:40:00,42.64,42.68,42.62,42.67,120246.0,39.1033,39.14,39.0849,39.1308,120246.0
2022-10-12 12:50:00,42.68,42.74,42.67,42.72,143681.0,39.14,39.195,39.1308,39.1766,143681.0
2022-10-12 13:00:00,42.72,42.75,42.7,42.73,233776.0,39.1766,39.2042,39.1583,39.1858,233776.0
2022-10-12 13:10:00,42.73,42.75,42.7,42.71,307038.0,39.1858,39.2042,39.1583,39.1675,307038.0
2022-10-12 13:20:00,42.71,42.75,42.7,42.74,180204.0,39.1675,39.2042,39.1583,39.195,180204.0
2022-10-12 13:30:00,42.75,42.75,42.68,42.72,239497.0,39.2042,39.2042,39.14,39.1766,239497.0
2022-10-12 13:40:00,42.72,42.73,42.7,42.73,80272.0,39.1766,39.1858,39.1583,39.1858,80272.0
2022-10-12 13:50:00,42.73,42.74,42.7,42.74,191615.0,39.1858,39.195,39.1583,39.195,191615.0
2022-10-12 14:00:00,42.76,42.84,42.69,42.8,494094.0,39.2133,39.2867,39.1491,39.25,494094.0
2022-10-12 14:10:00,42.79,42.87,42.76,42.83,575770.0,39.2408,39.3142,39.2133,39.2775,575770.0
2022-10-12 14:20:00,42.82,42.85,42.77,42.82,173425.0,39.2684,39.2959,39.2225,39.2684,173425.0
2022-10-12 14:30:00,42.83,42.85,42.79,42.81,261819.0,39.2775,39.2959,39.2408,39.2592,261819.0
2022-10-12 14:40:00,42.81,42.82,42.75,42.76,469698.0,39.2592,39.2684,39.2042,39.2133,469698.0
2022-10-12 14:50:00,42.76,42.77,42.72,42.73,563444.0,39.2133,39.2225,39.1766,39.1858,563444.0
2022-10-12 15:00:00,42.73,42.74,42.68,42.72,342711.0,39.1858,39.195,39.14,39.1766,342711.0
2022-10-12 15:10:00,42.72,42.77,42.71,42.76,298946.0,39.1766,39.2225,39.1675,39.2133,298946.0
2022-10-12 15:20:00,42.77,42.78,42.73,42.75,427494.0,39.2225,39.2317,39.1858,39.2042,427494.0
2022-10-12 15:30:00,42.74,42.79,42.73,42.77,335816.0,39.195,39.2408,39.1858,39.2225,335816.0
2022-10-12 15:40:00,42.76,42.78,42.75,42.75,741658.0,39.2133,39.2317,39.2042,39.2042,741658.0
2022-10-12 15:50:00,42.74,42.76,42.71,42.73,912381.0,39.195,39.2133,39.1675,39.1858,912381.0
2022-10-13 09:30:00,41.66,41.75,41.55,41.62,589555.0,38.2046,38.2871,38.1037,38.1679,589555.0
2022-10-13 09:40:00,41.62,41.86,41.55,41.86,447604.0,38.1679,38.388,38.1037,38.388,447604.0
2022-10-13 09:50:00,41.87,41.99,41.85,41.94,275521.0,38.3972,38.5072,38.3788,38.4613,275521.0
2022-10-13 10:00:00,41.94,42.1,41.9,42.06,671223.0,38.4613,38.6081,38.4247,38.5714,671223.0
2022-10-13 10:10:00,42.06,42.12,41.99,42.01,1867219.0,38.5714,38.6264,38.5072,38.5255,1867219.0
2022-10-13 10:20:00,42.02,42.06,41.9,41.94,612887.0,38.5347,38.5714,38.4247,38.4613,612887.0
2022-10-13 10:30:00,41.93,42.05,41.9,42.05,1052051.0,38.4522,38.5622,38.4247,38.5622,1052051.0
2022-10-13 10:40:00,42.05,42.19,42.02,42.19,1027498.0,38.5622,38.6906,38.5347,38.6906,1027498.0
2022-10-13 10:50:00,42.18,42.27,42.15,42.18,3437789.0,38.6814,38.764,38.6539,38.6814,3437789.0
2022-10-13 11:00:00,42.18,42.43,42.14,42.41,1164160.0,38.6814,38.9107,38.6448,38.8924,1164160.0
2022-10-13 11:10:00,42.41,42.69,42.36,42.64,1205110.0,38.8924,39.1491,38.8465,39.1033,1205110.0
2022-10-13 11:20:00,42.64,42.84,42.59,42.68,1091056.0,39.1033,39.2867,39.0574,39.14,1091056.0
2022-10-13 11:30:00,42.69,42.95,42.62,42.89,1192432.0,39.1491,39.3876,39.0849,39.3325,1192432.0
2022-10-13 11:40:00,42.9,43.0,42.75,42.82,619672.0,39.3417,39.4334,39.2042,39.2684,619672.0
2022-10-13 11:50:00,42.81,42.86,42.75,42.78,495760.0,39.2592,39.305,39.2042,39.2317,495760.0
2022-10-13 12:00:00,42.79,42.88,42.76,42.77,229280.0,39.2408,39.3234,39.2133,39.2225,229280.0
2022-10-13 12:10:00,42.77,42.78,42.63,42.65,223867.0,39.2225,39.2317,39.0941,39.1125,223867.0
2022-10-13 12:20:00,42.64,42.7,42.61,42.65,293896.0,39.1033,39.1583,39.0758,39.1125,293896.0
2022-10-13 12:30:00,42.63,42.7,42.6,42.67,540138.0,39.0941,39.1583,39.0666,39.1308,540138.0
2022-10-13 12:40:00,42.67,42.78,42.67,42.77,278794.0,39.1308,39.2317,39.1308,39.2225,278794.0
2022-10-13 12:50:00,42.77,42.82,42.76,42.78,401285.0,39.2225,39.2684,39.2133,39.2317,401285.0
2022-10-13 13:00:00,42.79,42.88,42.79,42.82,247927.0,39.2408,39.3234,39.2408,39.2684,247927.0
2022-10-13 13:10:00,42.82,42.9,42.8,42.89,184766.0,39.2684,39.3417,39.25,39.3325,184766.0
2022-10-13 13:20:00,42.89,43.01,42.88,42.97,374887.0,39.3325,39.4426,39.3234,39.4059,374887.0
2022-10-13 13:30:00,42.98,43.06,42.98,42.99,214149.0,39.4151,39.4884,39.4151,39.4243,214149.0
2022-10-13 13:40:00,43.0,43.02,42.92,42.96,186501.0,39.4334,39.4518,39.3601,39.3967,186501.0
2022-10-13 13:50:00,42.97,42.99,42.93,42.94,190931.0,39.4059,39.4243,39.3692,39.3784,190931.0
2022-10-13 14:00:00,42.94,42.97,42.9,42.91,204731.0,39.3784,39.4059,39.3417,39.3509,204731.0
2022-10-13 14:10:00,42.92,42.95,42.87,42.93,295672.0,39.3601,39.3876,39.3142,39.3692,295672.0
2022-10-13 14:20:00,42.94,42.94,42.84,42.85,210014.0,39.3784,39.3784,39.2867,39.2959,210014.0
2022-10-13 14:30:00,42.85,42.93,42.85,42.91,202626.0,39.2959,39.3692,39.2959,39.3509,202626.0
2022-10-13 14:40:00,42.91,42.96,42.89,42.94,240866.0,39.3509,39.3967,39.3325,39.3784,240866.0
2022-10-13 14:50:00,42.93,43.01,42.92,42.99,344025.0,39.3692,39.4426,39.3601,39.4243,344025.0
2022-10-13 15:00:00,42.99,43.01,42.94,43.0,446732.0,39.4243,39.4426,39.3784,39.4334,446732.0
2022-10-13 15:10:00,43.01,43.02,42.95,42.97,252717.0,39.4426,39.4518,39.3876,39.4059,252717.0
2022-10-13 15:20:00,42.97,42.97,42.89,42.9,365056.0,39.4059,39.4059,39.3325,39.3417,365056.0
2022-10-13 15:30:00,42.9,42.94,42.84,42.88,305020.0,39.3417,39.3784,39.2867,39.3234,305020.0
2022-10-13 15:40:00,42.88,42.91,42.84,42.88,357938.0,39.3234,39.3509,39.2867,39.3234,357938.0
2022-10-13 15:50:00,42.87,42.94,42.84,42.84,558944.0,39.3142,39.3784,39.2867,39.2867,558944.0
2022-10-14 09:30:00,43.07,43.13,42.91,43.11,825352.0,39.4976,39.5526,39.3509,39.5343,825352.0
2022-10-14 09:40:00,43.12,43.12,42.86,42.92,490981.0,39.5435,39.5435,39.305,39.3601,490981.0
2022-10-14 09:50:00,42.92,42.98,42.84,42.87,300987.0,39.3601,39.4151,39.2867,39.3142,300987.0
2022-10-14 10:00:00,42.87,42.87,42.64,42.76,812467.0,39.3142,39.3142,39.1033,39.2133,812467.0
2022-10-14 10:10:00,42.76,42.78,42.61,42.65,365085.0,39.2133,39.2317,39.0758,39.1125,365085.0
2022-10-14 10:20:00,42.64,42.65,42.52,42.62,240059.0,39.1033,39.1125,38.9932,39.0849,240059.0
2022-10-14 10:30:00,42.62,42.7,42.59,42.63,1647073.0,39.0849,39.1583,39.0574,39.0941,1647073.0
2022-10-14 10:40:00,42.63,42.67,42.51,42.53,325874.0,39.0941,39.1308,38.9841,39.0024,325874.0
2022-10-14 10:50:00,42.54,42.67,42.51,42.66,205511.0,39.0116,39.1308,38.9841,39.1216,205511.0
2022-10-14 11:00:00,42.66,42.73,42.61,42.63,151343.0,39.1216,39.1858,39.0758,39.0941,151343.0
2022-10-14 11:10:00,42.63,42.64,42.52,42.53,444482.0,39.0941,39.1033,38.9932,39.0024,444482.0
2022-10-14 11:20:00,42.53,42.63,42.53,42.63,260793.0,39.0024,39.0941,39.0024,39.0941,260793.0
2022-10-14 11:30:00,42.63,42.63,42.53,42.59,275496.0,39.0941,39.0941,39.0024,39.0574,275496.0
2022-10-14 11:40:00,42.59,42.61,42.47,42.47,211410.0,39.0574,39.0758,38.9474,38.9474,211410.0
2022-10-14 11:50:00,42.49,42.52,42.44,42.46,169881.0,38.9657,38.9932,38.9199,38.9382,169881.0
2022-10-14 12:00:00,42.46,42.55,42.4,42.41,182645.0,38.9382,39.0207,38.8832,38.8924,182645.0
2022-10-14 12:10:00,42.41,42.46,42.39,42.44,225456.0,38.8924,38.9382,38.874,38.9199,225456.0
2022-10-14 12:20:00,42.43,42.48,42.41,42.47,199568.0,38.9107,38.9566,38.8924,38.9474,199568.0
2022-10-14 12:30:00,42.47,42.53,42.45,42.49,125252.0,38.9474,39.0024,38.929,38.9657,125252.0
2022-10-14 12:40:00,42.49,42.55,42.47,42.47,139296.0,38.9657,39.0207,38.9474,38.9474,139296.0
2022-10-14 12:50:00,42.46,42.46,42.42,42.45,107109.0,38.9382,38.9382,38.9015,38.929,107109.0
2022-10-14 13:00:00,42.45,42.5,42.4,42.42,121117.0,38.929,38.9749,38.8832,38.9015,121117.0
2022-10-14 13:10:00,42.42,42.45,42.4,42.44,142998.0,38.9015,38.929,38.8832,38.9199,142998.0
2022-10-14 13:20:00,42.44,42.46,42.38,42.45,320316.0,38.9199,38.9382,38.8648,38.929,320316.0
2022-10-14 13:30:00,42.45,42.49,42.44,42.47,229012.0,38.929,38.9657,38.9199,38.9474,229012.0
2022-10-14 13:40:00,42.46,42.49,42.44,42.47,305811.0,38.9382,38.9657,38.9199,38.9474,305811.0
2022-10-14 13:50:00,42.46,42.49,42.43,42.48,217257.0,38.9382,38.9657,38.9107,38.9566,217257.0
2022-10-14 14:00:00,42.48,42.48,42.41,42.41,206795.0,38.9566,38.9566,38.8924,38.8924,206795.0
2022-10-14 14:10:00,42.41,42.41,42.35,42.36,738357.0,38.8924,38.8924,38.8373,38.8465,738357.0
2022-10-14 14:20:00,42.35,42.38,42.33,42.37,217910.0,38.8373,38.8648,38.819,38.8557,217910.0
2022-10-14 14:30:00,42.36,42.38,42.34,42.36,350946.0,38.8465,38.8648,38.8282,38.8465,350946.0
2022-10-14 14:40:00,42.35,42.36,42.32,42.34,493537.0,38.8373,38.8465,38.8098,38.8282,493537.0
2022-10-14 14:50:00,42.34,42.34,42.3,42.33,943831.0,38.8282,38.8282,38.7915,38.819,943831.0
2022-10-14 15:00:00,42.33,42.37,42.3,42.31,556280.0,38.819,38.8557,38.7915,38.8007,556280.0
2022-10-14 15:10:00,42.31,42.32,42.2,42.23,739031.0,38.8007,38.8098,38.6998,38.7273,739031.0
2022-10-14 15:20:00,42.23,42.28,42.23,42.28,572484.0,38.7273,38.7731,38.7273,38.7731,572484.0
2022-10-14 15:30:00,42.27,42.32,42.25,42.3,586788.0,38.764,38.8098,38.7456,38.7915,586788.0
2022-10-14 15:40:00,42.3,42.3,42.24,42.27,515019.0,38.7915,38.7915,38.7365,38.764,515019.0
2022-10-14 15:50:00,42.28,42.29,42.18,42.22,1359496.0,38.7731,38.7823,38.6814,38.7181,1359496.0
2022-10-17 09:30:00,43.04,43.3,43.04,43.28,835121.0,39.4701,39.7085,39.4701,39.6902,835121.0
2022-10-17 09:40:00,43.29,43.36,43.21,43.25,453889.0,39.6994,39.7636,39.626,39.6627,453889.0
2022-10-17 09:50:00,43.27,43.3,43.17,43.2,425010.0,39.681,39.7085,39.5893,39.6168,425010.0
2022-10-17 10:00:00,43.21,43.28,43.17,43.25,556061.0,39.626,39.6902,39.5893,39.6627,556061.0
2022-10-17 10:10:00,43.25,43.37,43.24,43.31,442089.0,39.6627,39.7727,39.6535,39.7177,442089.0
2022-10-17 10:20:00,43.32,43.35,43.27,43.31,441916.0,39.7269,39.7544,39.681,39.7177,441916.0
2022-10-17 10:30:00,43.31,43.38,43.29,43.37,604313.0,39.7177,39.7819,39.6994,39.7727,604313.0
2022-10-17 10:40:00,43.37,43.4,43.32,43.34,616823.0,39.7727,39.8002,39.7269,39.7452,616823.0
2022-10-17 10:50:00,43.34,43.35,43.24,43.3,627004.0,39.7452,39.7544,39.6535,39.7085,627004.0
2022-10-17 11:00:00,43.3,43.34,43.27,43.28,298166.0,39.7085,39.7452,39.681,39.6902,298166.0
2022-10-17 11:10:00,43.27,43.33,43.25,43.27,272074.0,39.681,39.7361,39.6627,39.681,272074.0
2022-10-17 11:20:00,43.27,43.37,43.25,43.36,213141.0,39.681,39.7727,39.6627,39.7636,213141.0
2022-10-17 11:30:00,43.36,43.4,43.33,43.39,295515.0,39.7636,39.8002,39.7361,39.7911,295515.0
2022-10-17 11:40:00,43.39,43.46,43.39,43.45,567358.0,39.7911,39.8553,39.7911,39.8461,567358.0
2022-10-17 11:50:00,43.46,43.49,43.43,43.45,116740.0,39.8553,39.8828,39.8278,39.8461,116740.0
2022-10-17 12:00:00,43.46,43.49,43.43,43.48,356214.0,39.8553,39.8828,39.8278,39.8736,356214.0
2022-10-17 12:10:00,43.48,43.49,43.41,43.43,151833.0,39.8736,39.8828,39.8094,39.8278,151833.0
2022-10-17 12:20:00,43.43,43.47,43.4,43.45,182975.0,39.8278,39.8644,39.8002,39.8461,182975.0
2022-10-17 12:30:00,43.45,43.49,43.42,43.44,595006.0,39.8461,39.8828,39.8186,39.8369,595006.0
2022-10-17 12:40:00,43.44,43.44,43.37,43.43,294261.0,39.8369,39.8369,39.7727,39.8278,294261.0
2022-10-17 12:50:00,43.43,43.45,43.39,43.41,140563.0,39.8278,39.8461,39.7911,39.8094,140563.0
2022-10-17 13:00:00,43.41,43.42,43.35,43.41,160821.0,39.8094,39.8186,39.7544,39.8094,160821.0
2022-10-17 13:10:00,43.4,43.44,43.38,43.39,198372.0,39.8002,39.8369,39.7819,39.7911,198372.0
2022-10-17 13:20:00,43.39,43.45,43.38,43.43,190232.0,39.7911,39.8461,39.7819,39.8278,190232.0
2022-10-17 13:30:00,43.43,43.43,43.4,43.42,127524.0,39.8278,39.8278,39.8002,39.8186,127524.0
2022-10-17 13:40:00,43.43,43.45,43.4,43.44,143308.0,39.8278,39.8461,39.8002,39.8369,143308.0
2022-10-17 13:50:00,43.44,43.44,43.4,43.41,211687.0,39.8369,39.8369,39.8002,39.8094,211687.0
2022-10-17 14:00:00,43.41,43.44,43.36,43.38,264352.0,39.8094,39.8369,39.7636,39.7819,264352.0
2022-10-17 14:10:00,43.39,43.39,43.34,43.37,280056.0,39.7911,39.7911,39.7452,39.7727,280056.0
2022-10-17 14:20:00,43.37,43.37,43.32,43.34,168559.0,39.7727,39.7727,39.7269,39.7452,168559.0
2022-10-17 14:30:00,43.35,43.37,43.33,43.37,206124.0,39.7544,39.7727,39.7361,39.7727,206124.0
2022-10-17 14:40:00,43.37,43.39,43.36,43.39,419106.0,39.7727,39.7911,39.7636,39.7911,419106.0
2022-10-17 14:50:00,43.38,43.39,43.36,43.37,232859.0,39.7819,39.7911,39.7636,39.7727,232859.0
2022-10-17 15:00:00,43.37,43.37,43.31,43.33,357596.0,39.7727,39.7727,39.7177,39.7361,357596.0
2022-10-17 15:10:00,43.33,43.35,43.31,43.33,336628.0,39.7361,39.7544,39.7177,39.7361,336628.0
2022-10-17 15:20:00,43.33,43.37,43.29,43.37,603873.0,39.7361,39.7727,39.6994,39.7727,603873.0
2022-10-17 15:30:00,43.37,43.38,43.35,43.36,360300.0,39.7727,39.7819,39.7544,39.7636,360300.0
2022-10-17 15:40:00,43.36,43.38,43.34,43.34,447701.0,39.7636,39.7819,39.7452,39.7452,447701.0
2022-10-17 15:50:00,43.35,43.36,43.28,43.33,692161.0,39.7544,39.7636,39.6902,39.7361,692161.0
2022-10-18 09:30:00,43.76,43.84,43.72,43.77,1020017.0,40.1304,40.2038,40.0937,40.1396,1020017.0
2022-10-18 09:40:00,43.76,43.78,43.64,43.69,603243.0,40.1304,40.1487,40.0203,40.0662,603243.0
2022-10-18 09:50:00,43.69,43.71,43.54,43.56,135258.0,40.0662,40.0845,39.9286,39.947,135258.0
2022-10-18 10:00:00,43.56,43.62,43.56,43.59,171428.0,39.947,40.002,39.947,39.9745,171428.0
2022-10-18 10:10:00,43.58,43.61,43.51,43.52,349541.0,39.9653,39.9928,39.9011,39.9103,349541.0
2022-10-18 10:20:00,43.51,43.52,43.33,43.34,226580.0,39.9011,39.9103,39.7361,39.7452,226580.0
2022-10-18 10:30:00,43.34,43.35,43.24,43.25,428205.0,39.7452,39.7544,39.6535,39.6627,428205.0
2022-10-18 10:40:00,43.25,43.35,43.23,43.35,202824.0,39.6627,39.7544,39.6443,39.7544,202824.0
2022-10-18 10:50:00,43.34,43.35,43.3,43.32,150182.0,39.7452,39.7544,39.7085,39.7269,150182.0
2022-10-18 11:00:00,43.3,43.35,43.23,43.26,159826.0,39.7085,39.7544,39.6443,39.6719,159826.0
2022-10-18 11:10:00,43.26,43.29,43.14,43.16,338472.0,39.6719,39.6994,39.5618,39.5802,338472.0
2022-10-18 11:20:00,43.16,43.16,43.08,43.14,239455.0,39.5802,39.5802,39.5068,39.5618,239455.0
2022-10-18 11:30:00,43.14,43.15,43.05,43.09,164554.0,39.5618,39.571,39.4793,39.516,164554.0
2022-10-18 11:40:00,43.09,43.19,43.06,43.18,345100.0,39.516,39.6077,39.4884,39.5985,345100.0
2022-10-18 11:50:00,43.18,43.22,43.15,43.19,129935.0,39.5985,39.6352,39.571,39.6077,129935.0
2022-10-18 12:00:00,43.19,43.25,43.13,43.23,188639.0,39.6077,39.6627,39.5526,39.6443,188639.0
2022-10-18 12:10:00,43.23,43.32,43.23,43.3,355899.0,39.6443,39.7269,39.6443,39.7085,355899.0
2022-10-18 12:20:00,43.3,43.3,43.2,43.25,183972.0,39.7085,39.7085,39.6168,39.6627,183972.0
2022-10-18 12:30:00,43.25,43.36,43.22,43.33,246642.0,39.6627,39.7636,39.6352,39.7361,246642.0
2022-10-18 12:40:00,43.33,43.36,43.27,43.3,210831.0,39.7361,39.7636,39.681,39.7085,210831.0
2022-10-18 12:50:00,43.3,43.35,43.26,43.27,253778.0,39.7085,39.7544,39.6719,39.681,253778.0
2022-10-18 13:00:00,43.27,43.29,43.16,43.21,366223.0,39.681,39.6994,39.5802,39.626,366223.0
2022-10-18 13:10:00,43.22,43.29,43.21,43.27,211952.0,39.6352,39.6994,39.626,39.681,211952.0
2022-10-18 13:20:00,43.28,43.33,43.24,43.32,226909.0,39.6902,39.7361,39.6535,39.7269,226909.0
2022-10-18 13:30:00,43.32,43.38,43.3,43.34,225954.0,39.7269,39.7819,39.7085,39.7452,225954.0
2022-10-18 13:40:00,43.34,43.36,43.29,43.34,138149.0,39.7452,39.7636,39.6994,39.7452,138149.0
2022-10-18 13:50:00,43.34,43.39,43.33,43.36,234817.0,39.7452,39.7911,39.7361,39.7636,234817.0
2022-10-18 14:00:00,43.36,43.37,43.3,43.33,362548.0,39.7636,39.7727,39.7085,39.7361,362548.0
2022-10-18 14:10:00,43.33,43.35,43.3,43.3,231599.0,39.7361,39.7544,39.7085,39.7085,231599.0
2022-10-18 14:20:00,43.3,43.37,43.29,43.36,237982.0,39.7085,39.7727,39.6994,39.7636,237982.0
2022-10-18 14:30:00,43.36,43.36,43.22,43.23,321901.0,39.7636,39.7636,39.6352,39.6443,321901.0
2022-10-18 14:40:00,43.24,43.25,43.11,43.16,495898.0,39.6535,39.6627,39.5343,39.5802,495898.0
2022-10-18 14:50:00,43.15,43.24,43.13,43.23,429681.0,39.571,39.6535,39.5526,39.6443,429681.0
2022-10-18 15:00:00,43.22,43.23,43.15,43.18,762848.0,39.6352,39.6443,39.571,39.5985,762848.0
2022-10-18 15:10:00,43.18,43.21,43.15,43.18,407795.0,39.5985,39.626,39.571,39.5985,407795.0
2022-10-18 15:20:00,43.18,43.24,43.16,43.23,338196.0,39.5985,39.6535,39.5802,39.6443,338196.0
2022-10-18 15:30:00,43.23,43.33,43.22,43.3,581265.0,39.6443,39.7361,39.6352,39.7085,581265.0
2022-10-18 15:40:00,43.3,43.33,43.29,43.32,720522.0,39.7085,39.7361,39.6994,39.7269,720522.0
2022-10-18 15:50:00,43.31,43.36,43.29,43.36,681261.0,39.7177,39.7636,39.6994,39.7636,681261.0
2022-10-19 09:30:00,42.72,42.84,42.64,42.76,484506.0,39.1766,39.2867,39.1033,39.2133,484506.0
2022-10-19 09:40:00,42.77,42.8,42.6,42.61,223295.0,39.2225,39.25,39.0666,39.0758,223295.0
2022-10-19 09:50:00,42.6,42.72,42.6,42.63,346270.0,39.0666,39.1766,39.0666,39.0941,346270.0
2022-10-19 10:00:00,42.63,42.75,42.59,42.74,299239.0,39.0941,39.2042,39.0574,39.195,299239.0
2022-10-19 10:10:00,42.73,42.86,42.71,42.83,227842.0,39.1858,39.305,39.1675,39.2775,227842.0
2022-10-19 10:20:00,42.83,42.95,42.82,42.94,468727.0,39.2775,39.3876,39.2684,39.3784,468727.0
2022-10-19 10:30:00,42.93,42.96,42.83,42.87,274643.0,39.3692,39.3967,39.2775,39.3142,274643.0
2022-10-19 10:40:00,42.87,42.88,42.79,42.82,160793.0,39.3142,39.3234,39.2408,39.2684,160793.0
2022-10-19 10:50:00,42.81,42.83,42.71,42.75,302111.0,39.2592,39.2775,39.1675,39.2042,302111.0
2022-10-19 11:00:00,42.75,42.78,42.7,42.75,145478.0,39.2042,39.2317,39.1583,39.2042,145478.0
2022-10-19 11:10:00,42.75,42.81,42.74,42.78,236928.0,39.2042,39.2592,39.195,39.2317,236928.0
2022-10-19 11:20:00,42.77,42.8,42.68,42.71,195898.0,39.2225,39.25,39.14,39.1675,195898.0
2022-10-19 11:30:00,42.71,42.74,42.64,42.73,161012.0,39.1675,39.195,39.1033,39.1858,161012.0
2022-10-19 11:40:00,42.73,42.75,42.69,42.75,100059.0,39.1858,39.2042,39.1491,39.2042,100059.0
2022-10-19 11:50:00,42.75,42.78,42.71,42.71,103159.0,39.2042,39.2317,39.1675,39.1675,103159.0
2022-10-19 12:00:00,42.72,42.72,42.63,42.64,115327.0,39.1766,39.1766,39.0941,39.1033,115327.0
2022-10-19 12:10:00,42.64,42.68,42.62,42.68,118432.0,39.1033,39.14,39.0849,39.14,118432.0
2022-10-19 12:20:00,42.68,42.68,42.6,42.62,110455.0,39.14,39.14,39.0666,39.0849,110455.0
2022-10-19 12:30:00,42.61,42.68,42.6,42.65,661754.0,39.0758,39.14,39.0666,39.1125,661754.0
2022-10-19 12:40:00,42.65,42.65,42.55,42.57,192175.0,39.1125,39.1125,39.0207,39.0391,192175.0
2022-10-19 12:50:00,42.56,42.6,42.55,42.56,171768.0,39.0299,39.0666,39.0207,39.0299,171768.0
2022-10-19 13:00:00,42.56,42.59,42.46,42.49,417551.0,39.0299,39.0574,38.9382,38.9657,417551.0
2022-10-19 13:10:00,42.49,42.52,42.47,42.51,273667.0,38.9657,38.9932,38.9474,38.9841,273667.0
2022-10-19 13:20:00,42.5,42.56,42.49,42.52,144743.0,38.9749,39.0299,38.9657,38.9932,144743.0
2022-10-19 13:30:00,42.52,42.54,42.48,42.49,261457.0,38.9932,39.0116,38.9566,38.9657,261457.0
2022-10-19 13:40:00,42.48,42.53,42.47,42.51,162861.0,38.9566,39.0024,38.9474,38.9841,162861.0
2022-10-19 13:50:00,42.51,42.55,42.49,42.55,280528.0,38.9841,39.0207,38.9657,39.0207,280528.0
2022-10-19 14:00:00,42.54,42.6,42.52,42.59,519068.0,39.0116,39.0666,38.9932,39.0574,519068.0
2022-10-19 14:10:00,42.59,42.64,42.57,42.6,524778.0,39.0574,39.1033,39.0391,39.0666,524778.0
2022-10-19 14:20:00,42.61,42.61,42.57,42.59,372962.0,39.0758,39.0758,39.0391,39.0574,372962.0
2022-10-19 14:30:00,42.6,42.6,42.56,42.57,217998.0,39.0666,39.0666,39.0299,39.0391,217998.0
2022-10-19 14:40:00,42.57,42.58,42.51,42.52,243291.0,39.0391,39.0483,38.9841,38.9932,243291.0
2022-10-19 14:50:00,42.51,42.52,42.49,42.5,370867.0,38.9841,38.9932,38.9657,38.9749,370867.0
2022-10-19 15:00:00,42.5,42.53,42.47,42.52,285692.0,38.9749,39.0024,38.9474,38.9932,285692.0
2022-10-19 15:10:00,42.52,42.6,42.51,42.59,349479.0,38.9932,39.0666,38.9841,39.0574,349479.0
2022-10-19 15:20:00,42.59,42.61,42.51,42.52,266002.0,39.0574,39.0758,38.9841,38.9932,266002.0
2022-10-19 15:30:00,42.52,42.55,42.5,42.54,384870.0,38.9932,39.0207,38.9749,39.0116,384870.0
2022-10-19 15:40:00,42.54,42.57,42.52,42.55,434695.0,39.0116,39.0391,38.9932,39.0207,434695.0
2022-10-19 15:50:00,42.54,42.61,42.53,42.6,927935.0,39.0116,39.0758,39.0024,39.0666,927935.0
2022-10-20 09:30:00,42.9,43.02,42.87,42.94,702629.0,39.3417,39.4518,39.3142,39.3784,702629.0
2022-10-20 09:40:00,42.94,43.11,42.92,43.07,630507.0,39.3784,39.5343,39.3601,39.4976,630507.0
2022-10-20 09:50:00,43.07,43.17,43.06,43.12,715098.0,39.4976,39.5893,39.4884,39.5435,715098.0
2022-10-20 10:00:00,43.12,43.35,43.1,43.33,493268.0,39.5435,39.7544,39.5251,39.7361,493268.0
2022-10-20 10:10:00,43.33,43.46,43.31,43.44,626205.0,39.7361,39.8553,39.7177,39.8369,626205.0
2022-10-20 10:20:00,43.45,43.5,43.42,43.48,184353.0,39.8461,39.892,39.8186,39.8736,184353.0
2022-10-20 10:30:00,43.5,43.5,43.38,43.45,218934.0,39.892,39.892,39.7819,39.8461,218934.0
2022-10-20 10:40:00,43.46,43.46,43.38,43.41,198455.0,39.8553,39.8553,39.7819,39.8094,198455.0
2022-10-20 10:50:00,43.42,43.45,43.39,43.45,252696.0,39.8186,39.8461,39.7911,39.8461,252696.0
2022-10-20 11:00:00,43.45,43.47,43.37,43.4,247424.0,39.8461,39.8644,39.7727,39.8002,247424.0
2022-10-20 11:10:00,43.39,43.43,43.34,43.35,130860.0,39.7911,39.8278,39.7452,39.7544,130860.0
2022-10-20 11:20:00,43.36,43.37,43.26,43.27,252473.0,39.7636,39.7727,39.6719,39.681,252473.0
2022-10-20 11:30:00,43.28,43.35,43.27,43.33,98226.0,39.6902,39.7544,39.681,39.7361,98226.0
2022-10-20 11:40:00,43.33,43.35,43.3,43.33,159123.0,39.7361,39.7544,39.7085,39.7361,159123.0
2022-10-20 11:50:00,43.32,43.36,43.24,43.25,256476.0,39.7269,39.7636,39.6535,39.6627,256476.0
2022-10-20 12:00:00,43.26,43.26,43.11,43.13,801212.0,39.6719,39.6719,39.5343,39.5526,801212.0
2022-10-20 12:10:00,43.12,43.19,43.11,43.17,77752.0,39.5435,39.6077,39.5343,39.5893,77752.0
2022-10-20 12:20:00,43.16,43.16,43.06,43.09,159936.0,39.5802,39.5802,39.4884,39.516,159936.0
2022-10-20 12:30:00,43.08,43.12,43.05,43.06,84694.0,39.5068,39.5435,39.4793,39.4884,84694.0
2022-10-20 12:40:00,43.06,43.09,43.0,43.04,111607.0,39.4884,39.516,39.4334,39.4701,111607.0
2022-10-20 12:50:00,43.05,43.07,43.02,43.05,130460.0,39.4793,39.4976,39.4518,39.4793,130460.0
2022-10-20 13:00:00,43.06,43.09,42.94,42.98,195556.0,39.4884,39.516,39.3784,39.4151,195556.0
2022-10-20 13:10:00,42.98,43.04,42.97,42.98,636179.0,39.4151,39.4701,39.4059,39.4151,636179.0
2022-10-20 13:20:00,42.98,43.03,42.97,43.02,434814.0,39.4151,39.4609,39.4059,39.4518,434814.0
2022-10-20 13:30:00,43.02,43.03,42.98,43.0,433417.0,39.4518,39.4609,39.4151,39.4334,433417.0
2022-10-20 13:40:00,43.0,43.02,42.92,42.93,734138.0,39.4334,39.4518,39.3601,39.3692,734138.0
2022-10-20 13:50:00,42.93,42.97,42.9,42.97,544694.0,39.3692,39.4059,39.3417,39.4059,544694.0
2022-10-20 14:00:00,42.96,42.98,42.87,42.9,207286.0,39.3967,39.4151,39.3142,39.3417,207286.0
2022-10-20 14:10:00,42.9,42.91,42.83,42.87,165889.0,39.3417,39.3509,39.2775,39.3142,165889.0
2022-10-20 14:20:00,42.87,42.88,42.81,42.84,135413.0,39.3142,39.3234,39.2592,39.2867,135413.0
2022-10-20 14:30:00,42.83,42.93,42.82,42.9,267723.0,39.2775,39.3692,39.2684,39.3417,267723.0
2022-10-20 14:40:00,42.91,42.91,42.84,42.87,196101.0,39.3509,39.3509,39.2867,39.3142,196101.0
2022-10-20 14:50:00,42.87,42.96,42.85,42.92,315745.0,39.3142,39.3967,39.2959,39.3601,315745.0
2022-10-20 15:00:00,42.92,42.98,42.91,42.97,1042935.0,39.3601,39.4151,39.3509,39.4059,1042935.0
2022-10-20 15:10:00,42.97,42.98,42.91,42.91,261017.0,39.4059,39.4151,39.3509,39.3509,261017.0
2022-10-20 15:20:00,42.91,42.92,42.86,42.9,304979.0,39.3509,39.3601,39.305,39.3417,304979.0
2022-10-20 15:30:00,42.89,42.9,42.85,42.87,543806.0,39.3325,39.3417,39.2959,39.3142,543806.0
2022-10-20 15:40:00,42.87,42.91,42.86,42.88,486366.0,39.3142,39.3509,39.305,39.3234,486366.0
2022-10-20 15:50:00,42.89,42.94,42.87,42.88,587819.0,39.3325,39.3784,39.3142,39.3234,587819.0
2022-10-21 09:30:00,42.76,42.8,42.57,42.77,467097.0,39.2133,39.25,39.0391,39.2225,467097.0
2022-10-21 09:40:00,42.78,42.88,42.63,42.83,635859.0,39.2317,39.3234,39.0941,39.2775,635859.0
2022-10-21 09:50:00,42.85,43.02,42.78,43.02,806972.0,39.2959,39.4518,39.2317,39.4518,806972.0
2022-10-21 10:00:00,43.02,43.14,42.98,43.1,635619.0,39.4518,39.5618,39.4151,39.5251,635619.0
2022-10-21 10:10:00,43.1,43.12,42.97,43.0,630365.0,39.5251,39.5435,39.4059,39.4334,630365.0
2022-10-21 10:20:00,43.01,43.04,42.83,42.84,355232.0,39.4426,39.4701,39.2775,39.2867,355232.0
2022-10-21 10:30:00,42.84,42.91,42.78,42.86,436802.0,39.2867,39.3509,39.2317,39.305,436802.0
2022-10-21 10:40:00,42.86,43.01,42.84,43.01,749745.0,39.305,39.4426,39.2867,39.4426,749745.0
2022-10-21 10:50:00,43.0,43.05,42.92,42.96,411245.0,39.4334,39.4793,39.3601,39.3967,411245.0
2022-10-21 11:00:00,42.96,42.97,42.87,42.96,449941.0,39.3967,39.4059,39.3142,39.3967,449941.0
2022-10-21 11:10:00,42.96,43.03,42.95,42.98,433588.0,39.3967,39.4609,39.3876,39.4151,433588.0
2022-10-21 11:20:00,42.98,43.11,42.94,43.05,297315.0,39.4151,39.5343,39.3784,39.4793,297315.0
2022-10-21 11:30:00,43.07,43.13,42.97,42.99,523899.0,39.4976,39.5526,39.4059,39.4243,523899.0
2022-10-21 11:40:00,42.99,43.15,42.98,43.12,625917.0,39.4243,39.571,39.4151,39.5435,625917.0
2022-10-21 11:50:00,43.13,43.21,43.1,43.2,263360.0,39.5526,39.626,39.5251,39.6168,263360.0
2022-10-21 12:00:00,43.2,43.27,43.17,43.21,261918.0,39.6168,39.681,39.5893,39.626,261918.0
2022-10-21 12:10:00,43.21,43.21,43.12,43.14,178247.0,39.626,39.626,39.5435,39.5618,178247.0
2022-10-21 12:20:00,43.14,43.19,43.1,43.13,371661.0,39.5618,39.6077,39.5251,39.5526,371661.0
2022-10-21 12:30:00,43.12,43.24,43.12,43.16,233779.0,39.5435,39.6535,39.5435,39.5802,233779.0
2022-10-21 12:40:00,43.17,43.27,43.17,43.26,213252.0,39.5893,39.681,39.5893,39.6719,213252.0
2022-10-21 12:50:00,43.26,43.3,43.23,43.25,118131.0,39.6719,39.7085,39.6443,39.6627,118131.0
2022-10-21 13:00:00,43.25,43.3,43.24,43.26,93240.0,39.6627,39.7085,39.6535,39.6719,93240.0
2022-10-21 13:10:00,43.26,43.28,43.23,43.27,191662.0,39.6719,39.6902,39.6443,39.681,191662.0
2022-10-21 13:20:00,43.26,43.29,43.19,43.23,141165.0,39.6719,39.6994,39.6077,39.6443,141165.0
2022-10-21 13:30:00,43.23,43.27,43.21,43.22,76457.0,39.6443,39.681,39.626,39.6352,76457.0
2022-10-21 13:40:00,43.22,43.27,43.21,43.26,357814.0,39.6352,39.681,39.626,39.6719,357814.0
2022-10-21 13:50:00,43.26,43.29,43.25,43.29,169704.0,39.6719,39.6994,39.6627,39.6994,169704.0
2022-10-21 14:00:00,43.29,43.34,43.28,43.33,117941.0,39.6994,39.7452,39.6902,39.7361,117941.0
2022-10-21 14:10:00,43.33,43.34,43.25,43.27,219353.0,39.7361,39.7452,39.6627,39.681,219353.0
2022-10-21 14:20:00,43.27,43.29,43.25,43.28,153868.0,39.681,39.6994,39.6627,39.6902,153868.0
2022-10-21 14:30:00,43.28,43.31,43.26,43.29,259323.0,39.6902,39.7177,39.6719,39.6994,259323.0
2022-10-21 14:40:00,43.29,43.32,43.27,43.31,139722.0,39.6994,39.7269,39.681,39.7177,139722.0
2022-10-21 14:50:00,43.32,43.34,43.28,43.33,157829.0,39.7269,39.7452,39.6902,39.7361,157829.0
2022-10-21 15:00:00,43.33,43.35,43.31,43.35,233139.0,39.7361,39.7544,39.7177,39.7544,233139.0
2022-10-21 15:10:00,43.34,43.44,43.34,43.43,251755.0,39.7452,39.8369,39.7452,39.8278,251755.0
2022-10-21 15:20:00,43.43,43.49,43.42,43.48,165690.0,39.8278,39.8828,39.8186,39.8736,165690.0
2022-10-21 15:30:00,43.48,43.49,43.46,43.48,196750.0,39.8736,39.8828,39.8553,39.8736,196750.0
2022-10-21 15:40:00,43.48,43.49,43.46,43.48,254663.0,39.8736,39.8828,39.8553,39.8736,254663.0
2022-10-21 15:50:00,43.48,43.51,43.44,43.49,411552.0,39.8736,39.9011,39.8369,39.8828,411552.0
2022-10-24 09:30:00,41.99,42.03,41.84,41.97,770138.0,38.5072,38.5439,38.3696,38.4889,770138.0
2022-10-24 09:40:00,41.96,42.05,41.78,41.83,773771.0,38.4797,38.5622,38.3146,38.3605,773771.0
2022-10-24 09:50:00,41.84,41.9,41.79,41.8,259687.0,38.3696,38.4247,38.3238,38.333,259687.0
2022-10-24 10:00:00,41.8,41.82,41.66,41.7,1161964.0,38.333,38.3513,38.2046,38.2413,1161964.0
2022-10-24 10:10:00,41.7,41.8,41.64,41.66,787783.0,38.2413,38.333,38.1862,38.2046,787783.0
2022-10-24 10:20:00,41.64,41.66,41.44,41.56,1054615.0,38.1862,38.2046,38.0028,38.1129,1054615.0
2022-10-24 10:30:00,41.55,41.71,41.5,41.69,2004906.0,38.1037,38.2504,38.0578,38.2321,2004906.0
2022-10-24 10:40:00,41.68,41.72,41.62,41.66,974767.0,38.2229,38.2596,38.1679,38.2046,974767.0
2022-10-24 10:50:00,41.65,41.86,41.64,41.84,1042626.0,38.1954,38.388,38.1862,38.3696,1042626.0
2022-10-24 11:00:00,41.85,41.89,41.78,41.83,959720.0,38.3788,38.4155,38.3146,38.3605,959720.0
2022-10-24 11:10:00,41.84,41.92,41.79,41.84,880989.0,38.3696,38.443,38.3238,38.3696,880989.0
2022-10-24 11:20:00,41.84,41.93,41.83,41.9,1011283.0,38.3696,38.4522,38.3605,38.4247,1011283.0
2022-10-24 11:30:00,41.89,41.94,41.84,41.92,1010678.0,38.4155,38.4613,38.3696,38.443,1010678.0
2022-10-24 11:40:00,41.91,41.92,41.75,41.82,4417704.0,38.4338,38.443,38.2871,38.3513,4417704.0
2022-10-24 11:50:00,41.83,41.93,41.82,41.9,962872.0,38.3605,38.4522,38.3513,38.4247,962872.0
2022-10-24 12:00:00,41.9,41.92,41.84,41.89,1062288.0,38.4247,38.443,38.3696,38.4155,1062288.0
2022-10-24 12:10:00,41.9,41.96,41.88,41.95,954242.0,38.4247,38.4797,38.4063,38.4705,954242.0
2022-10-24 12:20:00,41.94,41.95,41.9,41.91,462351.0,38.4613,38.4705,38.4247,38.4338,462351.0
2022-10-24 12:30:00,41.91,41.93,41.84,41.85,595002.0,38.4338,38.4522,38.3696,38.3788,595002.0
2022-10-24 12:40:00,41.84,41.9,41.82,41.88,294881.0,38.3696,38.4247,38.3513,38.4063,294881.0
2022-10-24 12:50:00,41.88,41.92,41.85,41.86,223190.0,38.4063,38.443,38.3788,38.388,223190.0
2022-10-24 13:00:00,41.86,41.87,41.83,41.86,227551.0,38.388,38.3972,38.3605,38.388,227551.0
2022-10-24 13:10:00,41.86,41.86,41.8,41.82,368986.0,38.388,38.388,38.333,38.3513,368986.0
2022-10-24 13:20:00,41.82,41.82,41.77,41.79,267655.0,38.3513,38.3513,38.3054,38.3238,267655.0
2022-10-24 13:30:00,41.79,41.8,41.76,41.8,252642.0,38.3238,38.333,38.2963,38.333,252642.0
2022-10-24 13:40:00,41.8,41.83,41.79,41.83,350772.0,38.333,38.3605,38.3238,38.3605,350772.0
2022-10-24 13:50:00,41.83,41.86,41.81,41.82,294202.0,38.3605,38.388,38.3421,38.3513,294202.0
2022-10-24 14:00:00,41.83,41.88,41.81,41.86,358747.0,38.3605,38.4063,38.3421,38.388,358747.0
2022-10-24 14:10:00,41.86,41.89,41.85,41.87,274510.0,38.388,38.4155,38.3788,38.3972,274510.0
2022-10-24 14:20:00,41.87,41.89,41.85,41.87,360359.0,38.3972,38.4155,38.3788,38.3972,360359.0
2022-10-24 14:30:00,41.87,41.89,41.85,41.88,471330.0,38.3972,38.4155,38.3788,38.4063,471330.0
2022-10-24 14:40:00,41.88,41.94,41.86,41.94,285463.0,38.4063,38.4613,38.388,38.4613,285463.0
2022-10-24 14:50:00,41.94,41.94,41.9,41.93,419815.0,38.4613,38.4613,38.4247,38.4522,419815.0
2022-10-24 15:00:00,41.93,41.97,41.92,41.95,399559.0,38.4522,38.4889,38.443,38.4705,399559.0
2022-10-24 15:10:00,41.95,42.01,41.94,41.98,325032.0,38.4705,38.5255,38.4613,38.498,325032.0
2022-10-24 15:20:00,41.99,42.0,41.95,42.0,312097.0,38.5072,38.5164,38.4705,38.5164,312097.0
2022-10-24 15:30:00,41.99,42.0,41.97,41.99,404003.0,38.5072,38.5164,38.4889,38.5072,404003.0
2022-10-24 15:40:00,41.98,41.99,41.94,41.95,562598.0,38.498,38.5072,38.4613,38.4705,562598.0
2022-10-24 15:50:00,41.95,41.96,41.92,41.93,1484435.0,38.4705,38.4797,38.443,38.4522,1484435.0
2022-10-25 09:30:00,41.99,42.12,41.99,42.01,805325.0,38.5072,38.6264,38.5072,38.5255,805325.0
2022-10-25 09:40:00,42.0,42.21,41.96,42.2,505433.0,38.5164,38.709,38.4797,38.6998,505433.0
2022-10-25 09:50:00,42.21,42.29,42.12,42.28,820374.0,38.709,38.7823,38.6264,38.7731,820374.0
2022-10-25 10:00:00,42.29,42.31,42.19,42.23,876333.0,38.7823,38.8007,38.6906,38.7273,876333.0
2022-10-25 10:10:00,42.23,42.25,42.17,42.23,604758.0,38.7273,38.7456,38.6723,38.7273,604758.0
2022-10-25 10:20:00,42.22,42.26,42.15,42.25,2655955.0,38.7181,38.7548,38.6539,38.7456,2655955.0
2022-10-25 10:30:00,42.25,42.26,42.16,42.19,693958.0,38.7456,38.7548,38.6631,38.6906,693958.0
2022-10-25 10:40:00,42.19,42.23,42.16,42.2,550170.0,38.6906,38.7273,38.6631,38.6998,550170.0
2022-10-25 10:50:00,42.2,42.23,42.17,42.18,411029.0,38.6998,38.7273,38.6723,38.6814,411029.0
2022-10-25 11:00:00,42.18,42.32,42.18,42.32,436784.0,38.6814,38.8098,38.6814,38.8098,436784.0
2022-10-25 11:10:00,42.32,42.33,42.28,42.32,430096.0,38.8098,38.819,38.7731,38.8098,430096.0
2022-10-25 11:20:00,42.32,42.36,42.28,42.35,491703.0,38.8098,38.8465,38.7731,38.8373,491703.0
2022-10-25 11:30:00,42.34,42.38,42.32,42.38,433872.0,38.8282,38.8648,38.8098,38.8648,433872.0
2022-10-25 11:40:00,42.38,42.38,42.31,42.33,257014.0,38.8648,38.8648,38.8007,38.819,257014.0
2022-10-25 11:50:00,42.32,42.33,42.28,42.28,299191.0,38.8098,38.819,38.7731,38.7731,299191.0
2022-10-25 12:00:00,42.29,42.32,42.27,42.3,342222.0,38.7823,38.8098,38.764,38.7915,342222.0
2022-10-25 12:10:00,42.29,42.33,42.28,42.33,191766.0,38.7823,38.819,38.7731,38.819,191766.0
2022-10-25 12:20:00,42.33,42.35,42.3,42.31,215794.0,38.819,38.8373,38.7915,38.8007,215794.0
2022-10-25 12:30:00,42.31,42.34,42.3,42.33,1260378.0,38.8007,38.8282,38.7915,38.819,1260378.0
2022-10-25 12:40:00,42.33,42.33,42.26,42.27,362580.0,38.819,38.819,38.7548,38.764,362580.0
2022-10-25 12:50:00,42.27,42.28,42.24,42.25,165564.0,38.764,38.7731,38.7365,38.7456,165564.0
2022-10-25 13:00:00,42.25,42.29,42.23,42.27,361022.0,38.7456,38.7823,38.7273,38.764,361022.0
2022-10-25 13:10:00,42.26,42.27,42.2,42.23,318726.0,38.7548,38.764,38.6998,38.7273,318726.0
2022-10-25 13:20:00,42.23,42.26,42.22,42.26,341197.0,38.7273,38.7548,38.7181,38.7548,341197.0
2022-10-25 13:30:00,42.26,42.29,42.24,42.24,284950.0,38.7548,38.7823,38.7365,38.7365,284950.0
2022-10-25 13:40:00,42.25,42.26,42.23,42.26,421488.0,38.7456,38.7548,38.7273,38.7548,421488.0
2022-10-25 13:50:00,42.26,42.27,42.23,42.27,336960.0,38.7548,38.764,38.7273,38.764,336960.0
2022-10-25 14:00:00,42.26,42.29,42.25,42.28,663513.0,38.7548,38.7823,38.7456,38.7731,663513.0
2022-10-25 14:10:00,42.29,42.3,42.26,42.3,292340.0,38.7823,38.7915,38.7548,38.7915,292340.0
2022-10-25 14:20:00,42.3,42.32,42.28,42.32,359853.0,38.7915,38.8098,38.7731,38.8098,359853.0
2022-10-25 14:30:00,42.31,42.32,42.3,42.31,298444.0,38.8007,38.8098,38.7915,38.8007,298444.0
2022-10-25 14:40:00,42.3,42.32,42.24,42.26,204742.0,38.7915,38.8098,38.7365,38.7548,204742.0
2022-10-25 14:50:00,42.26,42.28,42.25,42.26,220178.0,38.7548,38.7731,38.7456,38.7548,220178.0
2022-10-25 15:00:00,42.26,42.29,42.25,42.29,715652.0,38.7548,38.7823,38.7456,38.7823,715652.0
2022-10-25 15:10:00,42.29,42.31,42.28,42.3,275542.0,38.7823,38.8007,38.7731,38.7915,275542.0
2022-10-25 15:20:00,42.3,42.35,42.3,42.34,802124.0,38.7915,38.8373,38.7915,38.8282,802124.0
2022-10-25 15:30:00,42.34,42.37,42.33,42.34,402924.0,38.8282,38.8557,38.819,38.8282,402924.0
2022-10-25 15:40:00,42.34,42.37,42.32,42.36,404832.0,38.8282,38.8557,38.8098,38.8465,404832.0
2022-10-25 15:50:00,42.37,42.37,42.31,42.34,1513165.0,38.8557,38.8557,38.8007,38.8282,1513165.0
2022-10-26 09:30:00,42.43,42.79,42.41,42.79,973095.0,38.9107,39.2408,38.8924,39.2408,973095.0
2022-10-26 09:40:00,42.79,42.79,42.64,42.75,794588.0,39.2408,39.2408,39.1033,39.2042,794588.0
2022-10-26 09:50:00,42.75,42.79,42.69,42.7,790235.0,39.2042,39.2408,39.1491,39.1583,790235.0
2022-10-26 10:00:00,42.71,42.91,42.7,42.86,1033811.0,39.1675,39.3509,39.1583,39.305,1033811.0
2022-10-26 10:10:00,42.85,42.97,42.81,42.97,423946.0,39.2959,39.4059,39.2592,39.4059,423946.0
2022-10-26 10:20:00,42.97,43.03,42.91,43.01,326047.0,39.4059,39.4609,39.3509,39.4426,326047.0
2022-10-26 10:30:00,43.01,43.05,42.96,43.05,454577.0,39.4426,39.4793,39.3967,39.4793,454577.0
2022-10-26 10:40:00,43.05,43.14,43.03,43.11,523301.0,39.4793,39.5618,39.4609,39.5343,523301.0
2022-10-26 10:50:00,43.1,43.11,43.01,43.02,229147.0,39.5251,39.5343,39.4426,39.4518,229147.0
2022-10-26 11:00:00,43.02,43.16,43.01,43.15,187378.0,39.4518,39.5802,39.4426,39.571,187378.0
2022-10-26 11:10:00,43.16,43.2,43.12,43.19,341904.0,39.5802,39.6168,39.5435,39.6077,341904.0
2022-10-26 11:20:00,43.18,43.21,43.15,43.19,140358.0,39.5985,39.626,39.571,39.6077,140358.0
2022-10-26 11:30:00,43.2,43.24,43.16,43.21,171420.0,39.6168,39.6535,39.5802,39.626,171420.0
2022-10-26 11:40:00,43.22,43.24,43.16,43.19,195185.0,39.6352,39.6535,39.5802,39.6077,195185.0
2022-10-26 11:50:00,43.2,43.2,43.12,43.14,128634.0,39.6168,39.6168,39.5435,39.5618,128634.0
2022-10-26 12:00:00,43.14,43.2,43.13,43.15,133645.0,39.5618,39.6168,39.5526,39.571,133645.0
2022-10-26 12:10:00,43.15,43.22,43.14,43.22,211369.0,39.571,39.6352,39.5618,39.6352,211369.0
2022-10-26 12:20:00,43.22,43.26,43.21,43.25,176336.0,39.6352,39.6719,39.626,39.6627,176336.0
2022-10-26 12:30:00,43.26,43.32,43.19,43.2,137276.0,39.6719,39.7269,39.6077,39.6168,137276.0
2022-10-26 12:40:00,43.2,43.22,43.14,43.15,272904.0,39.6168,39.6352,39.5618,39.571,272904.0
2022-10-26 12:50:00,43.15,43.15,43.03,43.06,902665.0,39.571,39.571,39.4609,39.4884,902665.0
2022-10-26 13:00:00,43.05,43.09,43.01,43.06,951800.0,39.4793,39.516,39.4426,39.4884,951800.0
2022-10-26 13:10:00,43.06,43.08,43.03,43.05,451635.0,39.4884,39.5068,39.4609,39.4793,451635.0
2022-10-26 13:20:00,43.05,43.05,42.96,42.97,172450.0,39.4793,39.4793,39.3967,39.4059,172450.0
2022-10-26 13:30:00,42.98,43.02,42.96,43.01,303832.0,39.4151,39.4518,39.3967,39.4426,303832.0
2022-10-26 13:40:00,43.01,43.07,43.01,43.05,140618.0,39.4426,39.4976,39.4426,39.4793,140618.0
2022-10-26 13:50:00,43.05,43.11,43.05,43.09,202679.0,39.4793,39.5343,39.4793,39.516,202679.0
2022-10-26 14:00:00,43.1,43.13,43.09,43.12,294885.0,39.5251,39.5526,39.516,39.5435,294885.0
2022-10-26 14:10:00,43.12,43.13,43.06,43.06,523172.0,39.5435,39.5526,39.4884,39.4884,523172.0
2022-10-26 14:20:00,43.06,43.07,43.0,43.01,288517.0,39.4884,39.4976,39.4334,39.4426,288517.0
2022-10-26 14:30:00,43.0,43.05,42.99,43.03,319258.0,39.4334,39.4793,39.4243,39.4609,319258.0
2022-10-26 14:40:00,43.04,43.04,42.98,43.0,301205.0,39.4701,39.4701,39.4151,39.4334,301205.0
2022-10-26 14:50:00,43.0,43.01,42.96,43.0,232282.0,39.4334,39.4426,39.3967,39.4334,232282.0
2022-10-26 15:00:00,43.0,43.0,42.91,42.95,480235.0,39.4334,39.4334,39.3509,39.3876,480235.0
2022-10-26 15:10:00,42.94,42.99,42.91,42.98,406764.0,39.3784,39.4243,39.3509,39.4151,406764.0
2022-10-26 15:20:00,42.99,42.99,42.95,42.96,433663.0,39.4243,39.4243,39.3876,39.3967,433663.0
2022-10-26 15:30:00,42.96,43.01,42.95,42.99,394635.0,39.3967,39.4426,39.3876,39.4243,394635.0
2022-10-26 15:40:00,42.98,43.01,42.98,43.0,483789.0,39.4151,39.4426,39.4151,39.4334,483789.0
2022-10-26 15:50:00,43.01,43.02,42.95,42.96,1125174.0,39.4426,39.4518,39.3876,39.3967,1125174.0
2022-10-27 09:30:00,42.72,42.87,42.71,42.84,600135.0,39.1766,39.3142,39.1675,39.2867,600135.0
2022-10-27 09:40:00,42.84,42.91,42.71,42.73,542605.0,39.2867,39.3509,39.1675,39.1858,542605.0
2022-10-27 09:50:00,42.73,42.74,42.63,42.73,412048.0,39.1858,39.195,39.0941,39.1858,412048.0
2022-10-27 10:00:00,42.73,42.92,42.7,42.91,385337.0,39.1858,39.3601,39.1583,39.3509,385337.0
2022-10-27 10:10:00,42.91,43.0,42.83,42.96,881007.0,39.3509,39.4334,39.2775,39.3967,881007.0
2022-10-27 10:20:00,42.97,43.05,42.94,43.04,427606.0,39.4059,39.4793,39.3784,39.4701,427606.0
2022-10-27 10:30:00,43.04,43.1,42.95,42.97,642554.0,39.4701,39.5251,39.3876,39.4059,642554.0
2022-10-27 10:40:00,42.96,42.97,42.89,42.91,328519.0,39.3967,39.4059,39.3325,39.3509,328519.0
2022-10-27 10:50:00,42.91,42.99,42.9,42.9,285504.0,39.3509,39.4243,39.3417,39.3417,285504.0
2022-10-27 11:00:00,42.9,43.02,42.9,43.02,440110.0,39.3417,39.4518,39.3417,39.4518,440110.0
2022-10-27 11:10:00,43.02,43.06,42.94,42.97,525305.0,39.4518,39.4884,39.3784,39.4059,525305.0
2022-10-27 11:20:00,42.96,43.03,42.95,43.01,387864.0,39.3967,39.4609,39.3876,39.4426,387864.0
2022-10-27 11:30:00,43.01,43.05,42.9,42.91,294802.0,39.4426,39.4793,39.3417,39.3509,294802.0
2022-10-27 11:40:00,42.91,42.93,42.85,42.88,719358.0,39.3509,39.3692,39.2959,39.3234,719358.0
2022-10-27 11:50:00,42.87,42.9,42.84,42.85,415944.0,39.3142,39.3417,39.2867,39.2959,415944.0
2022-10-27 12:00:00,42.84,42.93,42.82,42.9,195533.0,39.2867,39.3692,39.2684,39.3417,195533.0
2022-10-27 12:10:00,42.89,42.92,42.87,42.87,268930.0,39.3325,39.3601,39.3142,39.3142,268930.0
2022-10-27 12:20:00,42.87,42.87,42.76,42.77,563519.0,39.3142,39.3142,39.2133,39.2225,563519.0
2022-10-27 12:30:00,42.77,42.82,42.76,42.8,174643.0,39.2225,39.2684,39.2133,39.25,174643.0
2022-10-27 12:40:00,42.8,42.83,42.78,42.82,143582.0,39.25,39.2775,39.2317,39.2684,143582.0
2022-10-27 12:50:00,42.82,42.84,42.8,42.83,179066.0,39.2684,39.2867,39.25,39.2775,179066.0
2022-10-27 13:00:00,42.84,42.92,42.81,42.92,152051.0,39.2867,39.3601,39.2592,39.3601,152051.0
2022-10-27 13:10:00,42.92,42.93,42.88,42.91,529429.0,39.3601,39.3692,39.3234,39.3509,529429.0
2022-10-27 13:20:00,42.91,42.93,42.88,42.88,195167.0,39.3509,39.3692,39.3234,39.3234,195167.0
2022-10-27 13:30:00,42.88,42.89,42.84,42.84,156674.0,39.3234,39.3325,39.2867,39.2867,156674.0
2022-10-27 13:40:00,42.85,42.88,42.84,42.86,165217.0,39.2959,39.3234,39.2867,39.305,165217.0
2022-10-27 13:50:00,42.85,42.86,42.8,42.8,167595.0,39.2959,39.305,39.25,39.25,167595.0
2022-10-27 14:00:00,42.81,42.83,42.79,42.79,174773.0,39.2592,39.2775,39.2408,39.2408,174773.0
2022-10-27 14:10:00,42.79,42.79,42.76,42.79,179798.0,39.2408,39.2408,39.2133,39.2408,179798.0
2022-10-27 14:20:00,42.79,42.8,42.78,42.78,302875.0,39.2408,39.25,39.2317,39.2317,302875.0
2022-10-27 14:30:00,42.79,42.79,42.76,42.77,249708.0,39.2408,39.2408,39.2133,39.2225,249708.0
2022-10-27 14:40:00,42.77,42.78,42.73,42.74,250138.0,39.2225,39.2317,39.1858,39.195,250138.0
2022-10-27 14:50:00,42.74,42.74,42.7,42.7,329582.0,39.195,39.195,39.1583,39.1583,329582.0
2022-10-27 15:00:00,42.71,42.75,42.69,42.7,446462.0,39.1675,39.2042,39.1491,39.1583,446462.0
2022-10-27 15:10:00,42.7,42.74,42.66,42.73,513125.0,39.1583,39.195,39.1216,39.1858,513125.0
2022-10-27 15:20:00,42.73,42.74,42.7,42.71,415306.0,39.1858,39.195,39.1583,39.1675,415306.0
2022-10-27 15:30:00,42.71,42.76,42.7,42.71,510642.0,39.1675,39.2133,39.1583,39.1675,510642.0
2022-10-27 15:40:00,42.71,42.81,42.7,42.71,797717.0,39.1675,39.2592,39.1583,39.1675,797717.0
2022-10-27 15:50:00,42.72,42.73,42.65,42.66,819559.0,39.1766,39.1858,39.1125,39.1216,819559.0
2022-10-28 09:30:00,42.12,42.25,42.08,42.24,536334.0,38.6264,38.7456,38.5897,38.7365,536334.0
2022-10-28 09:40:00,42.24,42.28,42.17,42.19,650906.0,38.7365,38.7731,38.6723,38.6906,650906.0
2022-10-28 09:50:00,42.19,42.23,42.13,42.16,275771.0,38.6906,38.7273,38.6356,38.6631,275771.0
2022-10-28 10:00:00,42.16,42.26,42.11,42.12,478691.0,38.6631,38.7548,38.6172,38.6264,478691.0
2022-10-28 10:10:00,42.12,42.16,42.01,42.12,450661.0,38.6264,38.6631,38.5255,38.6264,450661.0
2022-10-28 10:20:00,42.11,42.21,42.07,42.19,724645.0,38.6172,38.709,38.5806,38.6906,724645.0
2022-10-28 10:30:00,42.19,42.23,42.1,42.15,217044.0,38.6906,38.7273,38.6081,38.6539,217044.0
2022-10-28 10:40:00,42.15,42.22,42.12,42.18,423297.0,38.6539,38.7181,38.6264,38.6814,423297.0
2022-10-28 10:50:00,42.19,42.21,42.14,42.18,153913.0,38.6906,38.709,38.6448,38.6814,153913.0
2022-10-28 11:00:00,42.19,42.24,42.17,42.23,297749.0,38.6906,38.7365,38.6723,38.7273,297749.0
2022-10-28 11:10:00,42.23,42.29,42.2,42.23,404975.0,38.7273,38.7823,38.6998,38.7273,404975.0
2022-10-28 11:20:00,42.23,42.26,42.19,42.19,259021.0,38.7273,38.7548,38.6906,38.6906,259021.0
2022-10-28 11:30:00,42.18,42.22,42.17,42.21,447406.0,38.6814,38.7181,38.6723,38.709,447406.0
2022-10-28 11:40:00,42.21,42.26,42.2,42.23,227333.0,38.709,38.7548,38.6998,38.7273,227333.0
2022-10-28 11:50:00,42.23,42.23,42.18,42.18,131770.0,38.7273,38.7273,38.6814,38.6814,131770.0
2022-10-28 12:00:00,42.18,42.23,42.14,42.16,460071.0,38.6814,38.7273,38.6448,38.6631,460071.0
2022-10-28 12:10:00,42.16,42.22,42.15,42.21,167624.0,38.6631,38.7181,38.6539,38.709,167624.0
2022-10-28 12:20:00,42.21,42.27,42.2,42.26,248354.0,38.709,38.764,38.6998,38.7548,248354.0
2022-10-28 12:30:00,42.26,42.3,42.25,42.27,457879.0,38.7548,38.7915,38.7456,38.764,457879.0
2022-10-28 12:40:00,42.27,42.3,42.25,42.3,263205.0,38.764,38.7915,38.7456,38.7915,263205.0
2022-10-28 12:50:00,42.3,42.33,42.29,42.33,155184.0,38.7915,38.819,38.7823,38.819,155184.0
2022-10-28 13:00:00,42.33,42.36,42.3,42.35,153064.0,38.819,38.8465,38.7915,38.8373,153064.0
2022-10-28 13:10:00,42.34,42.37,42.33,42.34,183936.0,38.8282,38.8557,38.819,38.8282,183936.0
2022-10-28 13:20:00,42.34,42.35,42.32,42.33,257945.0,38.8282,38.8373,38.8098,38.819,257945.0
2022-10-28 13:30:00,42.33,42.35,42.32,42.34,174530.0,38.819,38.8373,38.8098,38.8282,174530.0
2022-10-28 13:40:00,42.34,42.35,42.33,42.34,168188.0,38.8282,38.8373,38.819,38.8282,168188.0
2022-10-28 13:50:00,42.34,42.34,42.31,42.31,440285.0,38.8282,38.8282,38.8007,38.8007,440285.0
2022-10-28 14:00:00,42.31,42.34,42.3,42.32,347491.0,38.8007,38.8282,38.7915,38.8098,347491.0
2022-10-28 14:10:00,42.32,42.36,42.31,42.36,214908.0,38.8098,38.8465,38.8007,38.8465,214908.0
2022-10-28 14:20:00,42.35,42.36,42.32,42.33,262167.0,38.8373,38.8465,38.8098,38.819,262167.0
2022-10-28 14:30:00,42.33,42.36,42.32,42.36,451983.0,38.819,38.8465,38.8098,38.8465,451983.0
2022-10-28 14:40:00,42.36,42.39,42.35,42.39,259434.0,38.8465,38.874,38.8373,38.874,259434.0
2022-10-28 14:50:00,42.38,42.41,42.38,42.41,284578.0,38.8648,38.8924,38.8648,38.8924,284578.0
2022-10-28 15:00:00,42.41,42.42,42.38,42.39,319163.0,38.8924,38.9015,38.8648,38.874,319163.0
2022-10-28 15:10:00,42.4,42.43,42.39,42.42,273968.0,38.8832,38.9107,38.874,38.9015,273968.0
2022-10-28 15:20:00,42.42,42.43,42.4,42.42,444056.0,38.9015,38.9107,38.8832,38.9015,444056.0
2022-10-28 15:30:00,42.41,42.43,42.41,42.43,375251.0,38.8924,38.9107,38.8924,38.9107,375251.0
2022-10-28 15:40:00,42.43,42.43,42.42,42.43,451736.0,38.9107,38.9107,38.9015,38.9107,451736.0
2022-10-28 15:50:00,42.42,42.48,42.42,42.47,846041.0,38.9015,38.9566,38.9015,38.9474,846041.0
2022-10-31 09:30:00,41.99,42.2,41.99,42.16,530847.0,38.5072,38.6998,38.5072,38.6631,530847.0
2022-10-31 09:40:00,42.16,42.16,42.04,42.06,661990.0,38.6631,38.6631,38.5531,38.5714,661990.0
2022-10-31 09:50:00,42.05,42.25,42.03,42.23,397535.0,38.5622,38.7456,38.5439,38.7273,397535.0
2022-10-31 10:00:00,42.23,42.35,42.23,42.23,483352.0,38.7273,38.8373,38.7273,38.7273,483352.0
2022-10-31 10:10:00,42.23,42.38,42.22,42.34,1384850.0,38.7273,38.8648,38.7181,38.8282,1384850.0
2022-10-31 10:20:00,42.34,42.37,42.26,42.31,424080.0,38.8282,38.8557,38.7548,38.8007,424080.0
2022-10-31 10:30:00,42.31,42.34,42.22,42.24,296781.0,38.8007,38.8282,38.7181,38.7365,296781.0
2022-10-31 10:40:00,42.24,42.36,42.24,42.31,449121.0,38.7365,38.8465,38.7365,38.8007,449121.0
2022-10-31 10:50:00,42.31,42.37,42.27,42.35,408735.0,38.8007,38.8557,38.764,38.8373,408735.0
2022-10-31 11:00:00,42.35,42.39,42.32,42.37,450604.0,38.8373,38.874,38.8098,38.8557,450604.0
2022-10-31 11:10:00,42.37,42.39,42.3,42.32,335908.0,38.8557,38.874,38.7915,38.8098,335908.0
2022-10-31 11:20:00,42.32,42.37,42.28,42.34,1093080.0,38.8098,38.8557,38.7731,38.8282,1093080.0
2022-10-31 11:30:00,42.35,42.37,42.31,42.35,293478.0,38.8373,38.8557,38.8007,38.8373,293478.0
2022-10-31 11:40:00,42.35,42.39,42.33,42.39,252204.0,38.8373,38.874,38.819,38.874,252204.0
2022-10-31 11:50:00,42.38,42.41,42.28,42.31,776522.0,38.8648,38.8924,38.7731,38.8007,776522.0
2022-10-31 12:00:00,42.31,42.35,42.28,42.29,486634.0,38.8007,38.8373,38.7731,38.7823,486634.0
2022-10-31 12:10:00,42.29,42.36,42.28,42.33,443678.0,38.7823,38.8465,38.7731,38.819,443678.0
2022-10-31 12:20:00,42.33,42.36,42.29,42.31,532356.0,38.819,38.8465,38.7823,38.8007,532356.0
2022-10-31 12:30:00,42.3,42.31,42.22,42.24,338364.0,38.7915,38.8007,38.7181,38.7365,338364.0
2022-10-31 12:40:00,42.24,42.25,42.2,42.23,221237.0,38.7365,38.7456,38.6998,38.7273,221237.0
2022-10-31 12:50:00,42.23,42.27,42.22,42.26,111015.0,38.7273,38.764,38.7181,38.7548,111015.0
2022-10-31 13:00:00,42.26,42.28,42.22,42.27,359485.0,38.7548,38.7731,38.7181,38.764,359485.0
2022-10-31 13:10:00,42.27,42.32,42.26,42.31,251601.0,38.764,38.8098,38.7548,38.8007,251601.0
2022-10-31 13:20:00,42.32,42.34,42.29,42.34,164988.0,38.8098,38.8282,38.7823,38.8282,164988.0
2022-10-31 13:30:00,42.34,42.35,42.31,42.33,154224.0,38.8282,38.8373,38.8007,38.819,154224.0
2022-10-31 13:40:00,42.34,42.35,42.3,42.32,232059.0,38.8282,38.8373,38.7915,38.8098,232059.0
2022-10-31 13:50:00,42.32,42.36,42.31,42.34,350758.0,38.8098,38.8465,38.8007,38.8282,350758.0
2022-10-31 14:00:00,42.34,42.37,42.34,42.34,303157.0,38.8282,38.8557,38.8282,38.8282,303157.0
2022-10-31 14:10:00,42.34,42.37,42.33,42.36,391394.0,38.8282,38.8557,38.819,38.8465,391394.0
2022-10-31 14:20:00,42.36,42.38,42.35,42.37,417952.0,38.8465,38.8648,38.8373,38.8557,417952.0
2022-10-31 14:30:00,42.37,42.42,42.35,42.41,504548.0,38.8557,38.9015,38.8373,38.8924,504548.0
2022-10-31 14:40:00,42.41,42.41,42.35,42.36,380694.0,38.8924,38.8924,38.8373,38.8465,380694.0
2022-10-31 14:50:00,42.36,42.41,42.34,42.36,411021.0,38.8465,38.8924,38.8282,38.8465,411021.0
2022-10-31 15:00:00,42.36,42.36,42.29,42.3,704101.0,38.8465,38.8465,38.7823,38.7915,704101.0
2022-10-31 15:10:00,42.3,42.33,42.29,42.33,636521.0,38.7915,38.819,38.7823,38.819,636521.0
2022-10-31 15:20:00,42.32,42.36,42.31,42.34,836433.0,38.8098,38.8465,38.8007,38.8282,836433.0
2022-10-31 15:30:00,42.34,42.4,42.34,42.4,713099.0,38.8282,38.8832,38.8282,38.8832,713099.0
2022-10-31 15:40:00,42.4,42.44,42.39,42.41,655838.0,38.8832,38.9199,38.874,38.8924,655838.0
2022-10-31 15:50:00,42.4,42.41,42.33,42.36,1993641.0,38.8832,38.8924,38.819,38.8465,1993641.0
2022-11-01 09:30:00,43.37,43.46,43.27,43.35,583770.0,39.7727,39.8553,39.681,39.7544,583770.0
2022-11-01 09:40:00,43.35,43.38,43.25,43.27,3039550.0,39.7544,39.7819,39.6627,39.681,3039550.0
2022-11-01 09:50:00,43.27,43.3,43.24,43.26,4708986.0,39.681,39.7085,39.6535,39.6719,4708986.0
2022-11-01 10:00:00,43.26,43.28,42.95,42.96,576200.0,39.6719,39.6902,39.3876,39.3967,576200.0
2022-11-01 10:10:00,42.95,43.1,42.92,43.02,301167.0,39.3876,39.5251,39.3601,39.4518,301167.0
2022-11-01 10:20:00,43.01,43.18,42.99,43.09,398489.0,39.4426,39.5985,39.4243,39.516,398489.0
2022-11-01 10:30:00,43.11,43.2,43.07,43.09,527699.0,39.5343,39.6168,39.4976,39.516,527699.0
2022-11-01 10:40:00,43.09,43.09,42.99,43.04,871714.0,39.516,39.516,39.4243,39.4701,871714.0
2022-11-01 10:50:00,43.03,43.07,42.97,43.02,351205.0,39.4609,39.4976,39.4059,39.4518,351205.0
2022-11-01 11:00:00,43.01,43.07,42.98,43.05,376551.0,39.4426,39.4976,39.4151,39.4793,376551.0
2022-11-01 11:10:00,43.05,43.12,43.03,43.04,393626.0,39.4793,39.5435,39.4609,39.4701,393626.0
2022-11-01 11:20:00,43.05,43.11,43.03,43.11,302288.0,39.4793,39.5343,39.4609,39.5343,302288.0
2022-11-01 11:30:00,43.12,43.16,43.04,43.06,422212.0,39.5435,39.5802,39.4701,39.4884,422212.0
2022-11-01 11:40:00,43.06,43.11,43.04,43.1,435477.0,39.4884,39.5343,39.4701,39.5251,435477.0
2022-11-01 11:50:00,43.09,43.14,43.06,43.12,452218.0,39.516,39.5618,39.4884,39.5435,452218.0
2022-11-01 12:00:00,43.12,43.28,43.1,43.18,889361.0,39.5435,39.6902,39.5251,39.5985,889361.0
2022-11-01 12:10:00,43.17,43.2,43.1,43.12,436973.0,39.5893,39.6168,39.5251,39.5435,436973.0
2022-11-01 12:20:00,43.12,43.16,43.09,43.1,529009.0,39.5435,39.5802,39.516,39.5251,529009.0
2022-11-01 12:30:00,43.11,43.12,43.03,43.09,324798.0,39.5343,39.5435,39.4609,39.516,324798.0
2022-11-01 12:40:00,43.08,43.16,43.06,43.14,367512.0,39.5068,39.5802,39.4884,39.5618,367512.0
2022-11-01 12:50:00,43.14,43.14,43.07,43.13,222285.0,39.5618,39.5618,39.4976,39.5526,222285.0
2022-11-01 13:00:00,43.13,43.14,43.1,43.13,299343.0,39.5526,39.5618,39.5251,39.5526,299343.0
2022-11-01 13:10:00,43.13,43.19,43.12,43.16,386750.0,39.5526,39.6077,39.5435,39.5802,386750.0
2022-11-01 13:20:00,43.16,43.19,43.13,43.15,256410.0,39.5802,39.6077,39.5526,39.571,256410.0
2022-11-01 13:30:00,43.15,43.16,43.11,43.12,465741.0,39.571,39.5802,39.5343,39.5435,465741.0
2022-11-01 13:40:00,43.13,43.19,43.12,43.16,3966734.0,39.5526,39.6077,39.5435,39.5802,3966734.0
2022-11-01 13:50:00,43.17,43.22,43.16,43.22,701125.0,39.5893,39.6352,39.5802,39.6352,701125.0
2022-11-01 14:00:00,43.22,43.25,43.19,43.24,489045.0,39.6352,39.6627,39.6077,39.6535,489045.0
2022-11-01 14:10:00,43.23,43.26,43.22,43.23,349888.0,39.6443,39.6719,39.6352,39.6443,349888.0
2022-11-01 14:20:00,43.24,43.25,43.21,43.24,330796.0,39.6535,39.6627,39.626,39.6535,330796.0
2022-11-01 14:30:00,43.25,43.25,43.2,43.22,409143.0,39.6627,39.6627,39.6168,39.6352,409143.0
2022-11-01 14:40:00,43.23,43.23,43.14,43.16,356495.0,39.6443,39.6443,39.5618,39.5802,356495.0
2022-11-01 14:50:00,43.16,43.23,43.15,43.23,589040.0,39.5802,39.6443,39.571,39.6443,589040.0
2022-11-01 15:00:00,43.23,43.23,43.18,43.19,515418.0,39.6443,39.6443,39.5985,39.6077,515418.0
2022-11-01 15:10:00,43.19,43.19,43.11,43.14,425428.0,39.6077,39.6077,39.5343,39.5618,425428.0
2022-11-01 15:20:00,43.14,43.16,43.1,43.11,367107.0,39.5618,39.5802,39.5251,39.5343,367107.0
2022-11-01 15:30:00,43.11,43.15,43.08,43.11,565255.0,39.5343,39.571,39.5068,39.5343,565255.0
2022-11-01 15:40:00,43.11,43.12,43.06,43.08,912203.0,39.5343,39.5435,39.4884,39.5068,912203.0
2022-11-01 15:50:00,43.09,43.1,43.05,43.05,1056091.0,39.516,39.5251,39.4793,39.4793,1056091.0
2022-11-02 09:30:00,43.16,43.27,43.07,43.24,624004.0,39.5802,39.681,39.4976,39.6535,624004.0
2022-11-02 09:40:00,43.25,43.33,43.19,43.2,517179.0,39.6627,39.7361,39.6077,39.6168,517179.0
2022-11-02 09:50:00,43.2,43.26,43.16,43.17,253446.0,39.6168,39.6719,39.5802,39.5893,253446.0
2022-11-02 10:00:00,43.18,43.21,43.09,43.12,364796.0,39.5985,39.626,39.516,39.5435,364796.0
2022-11-02 10:10:00,43.12,43.13,43.01,43.07,337474.0,39.5435,39.5526,39.4426,39.4976,337474.0
2022-11-02 10:20:00,43.07,43.08,43.02,43.04,225365.0,39.4976,39.5068,39.4518,39.4701,225365.0
2022-11-02 10:30:00,43.04,43.06,42.98,43.02,301803.0,39.4701,39.4884,39.4151,39.4518,301803.0
2022-11-02 10:40:00,43.02,43.07,42.99,43.05,267922.0,39.4518,39.4976,39.4243,39.4793,267922.0
2022-11-02 10:50:00,43.04,43.04,43.0,43.02,165991.0,39.4701,39.4701,39.4334,39.4518,165991.0
2022-11-02 11:00:00,43.02,43.03,42.98,43.02,109554.0,39.4518,39.4609,39.4151,39.4518,109554.0
2022-11-02 11:10:00,43.01,43.02,42.97,42.99,332204.0,39.4426,39.4518,39.4059,39.4243,332204.0
2022-11-02 11:20:00,42.99,43.02,42.98,43.01,348535.0,39.4243,39.4518,39.4151,39.4426,348535.0
2022-11-02 11:30:00,43.01,43.08,43.0,43.05,589610.0,39.4426,39.5068,39.4334,39.4793,589610.0
2022-11-02 11:40:00,43.04,43.08,43.04,43.08,437336.0,39.4701,39.5068,39.4701,39.5068,437336.0
2022-11-02 11:50:00,43.08,43.11,43.07,43.09,252241.0,39.5068,39.5343,39.4976,39.516,252241.0
2022-11-02 12:00:00,43.1,43.12,43.07,43.08,187726.0,39.5251,39.5435,39.4976,39.5068,187726.0
2022-11-02 12:10:00,43.08,43.09,43.06,43.07,307974.0,39.5068,39.516,39.4884,39.4976,307974.0
2022-11-02 12:20:00,43.07,43.08,43.05,43.07,112216.0,39.4976,39.5068,39.4793,39.4976,112216.0
2022-11-02 12:30:00,43.07,43.09,43.01,43.02,186389.0,39.4976,39.516,39.4426,39.4518,186389.0
2022-11-02 12:40:00,43.03,43.09,43.02,43.09,174608.0,39.4609,39.516,39.4518,39.516,174608.0
2022-11-02 12:50:00,43.08,43.12,43.08,43.09,184742.0,39.5068,39.5435,39.5068,39.516,184742.0
2022-11-02 13:00:00,43.09,43.1,43.06,43.07,173066.0,39.516,39.5251,39.4884,39.4976,173066.0
2022-11-02 13:10:00,43.07,43.1,43.05,43.09,170060.0,39.4976,39.5251,39.4793,39.516,170060.0
2022-11-02 13:20:00,43.08,43.09,43.05,43.06,1177686.0,39.5068,39.516,39.4793,39.4884,1177686.0
2022-11-02 13:30:00,43.05,43.08,43.05,43.08,149251.0,39.4793,39.5068,39.4793,39.5068,149251.0
2022-11-02 13:40:00,43.08,43.12,43.07,43.11,208333.0,39.5068,39.5435,39.4976,39.5343,208333.0
2022-11-02 13:50:00,43.1,43.14,43.07,43.07,296841.0,39.5251,39.5618,39.4976,39.4976,296841.0
2022-11-02 14:00:00,43.07,43.5,43.02,43.45,833361.0,39.4976,39.892,39.4518,39.8461,833361.0
2022-11-02 14:10:00,43.45,43.49,43.34,43.38,483433.0,39.8461,39.8828,39.7452,39.7819,483433.0
2022-11-02 14:20:00,43.38,43.51,43.34,43.51,411113.0,39.7819,39.9011,39.7452,39.9011,411113.0
2022-11-02 14:30:00,43.5,43.65,43.15,43.34,1497021.0,39.892,40.0295,39.571,39.7452,1497021.0
2022-11-02 14:40:00,43.33,43.5,43.21,43.22,1640428.0,39.7361,39.892,39.626,39.6352,1640428.0
2022-11-02 14:50:00,43.22,43.26,42.93,43.07,812290.0,39.6352,39.6719,39.3692,39.4976,812290.0
2022-11-02 15:00:00,43.07,43.27,43.03,43.26,1173000.0,39.4976,39.681,39.4609,39.6719,1173000.0
2022-11-02 15:10:00,43.25,43.26,42.98,42.98,859532.0,39.6627,39.6719,39.4151,39.4151,859532.0
2022-11-02 15:20:00,42.98,42.98,42.71,42.82,613276.0,39.4151,39.4151,39.1675,39.2684,613276.0
2022-11-02 15:30:00,42.81,42.83,42.74,42.81,499297.0,39.2592,39.2775,39.195,39.2592,499297.0
2022-11-02 15:40:00,42.81,42.82,42.73,42.74,970762.0,39.2592,39.2684,39.1858,39.195,970762.0
2022-11-02 15:50:00,42.74,42.75,42.68,42.7,762859.0,39.195,39.2042,39.14,39.1583,762859.0
2022-11-03 09:30:00,42.48,42.64,42.44,42.59,697359.0,38.9566,39.1033,38.9199,39.0574,697359.0
2022-11-03 09:40:00,42.58,42.69,42.5,42.58,699576.0,39.0483,39.1491,38.9749,39.0483,699576.0
2022-11-03 09:50:00,42.58,42.6,42.48,42.5,866617.0,39.0483,39.0666,38.9566,38.9749,866617.0
2022-11-03 10:00:00,42.5,42.64,42.46,42.53,1122118.0,38.9749,39.1033,38.9382,39.0024,1122118.0
2022-11-03 10:10:00,42.53,42.68,42.52,42.65,812676.0,39.0024,39.14,38.9932,39.1125,812676.0
2022-11-03 10:20:00,42.65,42.82,42.65,42.8,441134.0,39.1125,39.2684,39.1125,39.25,441134.0
2022-11-03 10:30:00,42.8,42.82,42.72,42.8,354846.0,39.25,39.2684,39.1766,39.25,354846.0
2022-11-03 10:40:00,42.8,42.97,42.8,42.96,395994.0,39.25,39.4059,39.25,39.3967,395994.0
2022-11-03 10:50:00,42.97,43.06,42.92,43.05,524404.0,39.4059,39.4884,39.3601,39.4793,524404.0
2022-11-03 11:00:00,43.04,43.08,42.98,43.01,521593.0,39.4701,39.5068,39.4151,39.4426,521593.0
2022-11-03 11:10:00,43.0,43.03,42.95,42.98,512683.0,39.4334,39.4609,39.3876,39.4151,512683.0
2022-11-03 11:20:00,42.98,43.02,42.92,42.93,398051.0,39.4151,39.4518,39.3601,39.3692,398051.0
2022-11-03 11:30:00,42.93,43.01,42.89,43.01,885316.0,39.3692,39.4426,39.3325,39.4426,885316.0
2022-11-03 11:40:00,43.0,43.07,42.99,43.02,615778.0,39.4334,39.4976,39.4243,39.4518,615778.0
2022-11-03 11:50:00,43.02,43.04,42.95,42.99,416942.0,39.4518,39.4701,39.3876,39.4243,416942.0
2022-11-03 12:00:00,42.98,43.06,42.96,43.0,564729.0,39.4151,39.4884,39.3967,39.4334,564729.0
2022-11-03 12:10:00,43.0,43.06,42.99,43.02,484824.0,39.4334,39.4884,39.4243,39.4518,484824.0
2022-11-03 12:20:00,43.02,43.02,42.97,42.98,362643.0,39.4518,39.4518,39.4059,39.4151,362643.0
2022-11-03 12:30:00,42.98,43.0,42.95,42.95,356303.0,39.4151,39.4334,39.3876,39.3876,356303.0
2022-11-03 12:40:00,42.95,43.02,42.94,43.0,388082.0,39.3876,39.4518,39.3784,39.4334,388082.0
2022-11-03 12:50:00,43.0,43.09,43.0,43.07,289997.0,39.4334,39.516,39.4334,39.4976,289997.0
2022-11-03 13:00:00,43.07,43.08,43.01,43.05,385839.0,39.4976,39.5068,39.4426,39.4793,385839.0
2022-11-03 13:10:00,43.05,43.08,43.02,43.05,401452.0,39.4793,39.5068,39.4518,39.4793,401452.0
2022-11-03 13:20:00,43.05,43.06,43.01,43.03,219448.0,39.4793,39.4884,39.4426,39.4609,219448.0
2022-11-03 13:30:00,43.03,43.05,43.02,43.05,430414.0,39.4609,39.4793,39.4518,39.4793,430414.0
2022-11-03 13:40:00,43.05,43.06,43.02,43.05,314558.0,39.4793,39.4884,39.4518,39.4793,314558.0
2022-11-03 13:50:00,43.05,43.05,43.01,43.02,402456.0,39.4793,39.4793,39.4426,39.4518,402456.0
2022-11-03 14:00:00,43.02,43.04,43.01,43.04,416273.0,39.4518,39.4701,39.4426,39.4701,416273.0
2022-11-03 14:10:00,43.04,43.04,43.0,43.04,662859.0,39.4701,39.4701,39.4334,39.4701,662859.0
2022-11-03 14:20:00,43.03,43.09,43.03,43.08,355580.0,39.4609,39.516,39.4609,39.5068,355580.0
2022-11-03 14:30:00,43.08,43.11,43.07,43.08,617086.0,39.5068,39.5343,39.4976,39.5068,617086.0
2022-11-03 14:40:00,43.09,43.11,43.07,43.11,378577.0,39.516,39.5343,39.4976,39.5343,378577.0
2022-11-03 14:50:00,43.11,43.11,43.08,43.11,491794.0,39.5343,39.5343,39.5068,39.5343,491794.0
2022-11-03 15:00:00,43.11,43.12,43.09,43.1,814729.0,39.5343,39.5435,39.516,39.5251,814729.0
2022-11-03 15:10:00,43.11,43.11,43.09,43.09,435060.0,39.5343,39.5343,39.516,39.516,435060.0
2022-11-03 15:20:00,43.09,43.12,43.09,43.12,440983.0,39.516,39.5435,39.516,39.5435,440983.0
2022-11-03 15:30:00,43.12,43.12,43.09,43.09,599055.0,39.5435,39.5435,39.516,39.516,599055.0
2022-11-03 15:40:00,43.09,43.11,43.05,43.07,896678.0,39.516,39.5343,39.4793,39.4976,896678.0
2022-11-03 15:50:00,43.07,43.07,42.96,42.98,1714917.0,39.4976,39.4976,39.3967,39.4151,1714917.0
2022-11-04 09:30:00,44.51,44.55,44.2,44.23,613397.0,40.8182,40.8549,40.5339,40.5614,613397.0
2022-11-04 09:40:00,44.22,44.25,44.07,44.12,499850.0,40.5522,40.5797,40.4147,40.4605,499850.0
2022-11-04 09:50:00,44.13,44.34,44.11,44.32,312025.0,40.4697,40.6623,40.4514,40.6439,312025.0
2022-11-04 10:00:00,44.33,44.43,44.31,44.39,620769.0,40.6531,40.7448,40.6348,40.7081,620769.0
2022-11-04 10:10:00,44.39,44.51,44.36,44.44,509396.0,40.7081,40.8182,40.6806,40.754,509396.0
2022-11-04 10:20:00,44.45,44.57,44.43,44.55,684142.0,40.7632,40.8732,40.7448,40.8549,684142.0
2022-11-04 10:30:00,44.54,44.61,44.52,44.56,692519.0,40.8457,40.9099,40.8274,40.864,692519.0
2022-11-04 10:40:00,44.56,44.64,44.56,44.62,271374.0,40.864,40.9374,40.864,40.9191,271374.0
2022-11-04 10:50:00,44.62,44.64,44.48,44.54,419730.0,40.9191,40.9374,40.7907,40.8457,419730.0
2022-11-04 11:00:00,44.55,44.58,44.46,44.5,191372.0,40.8549,40.8824,40.7723,40.809,191372.0
2022-11-04 11:10:00,44.51,44.55,44.47,44.47,212708.0,40.8182,40.8549,40.7815,40.7815,212708.0
2022-11-04 11:20:00,44.48,44.55,44.4,44.41,221294.0,40.7907,40.8549,40.7173,40.7265,221294.0
2022-11-04 11:30:00,44.41,44.48,44.39,44.4,362994.0,40.7265,40.7907,40.7081,40.7173,362994.0
2022-11-04 11:40:00,44.4,44.41,44.35,44.36,263288.0,40.7173,40.7265,40.6715,40.6806,263288.0
2022-11-04 11:50:00,44.35,44.35,44.27,44.31,193382.0,40.6715,40.6715,40.5981,40.6348,193382.0
2022-11-04 12:00:00,44.32,44.36,44.22,44.36,194988.0,40.6439,40.6806,40.5522,40.6806,194988.0
2022-11-04 12:10:00,44.36,44.44,44.3,44.41,569717.0,40.6806,40.754,40.6256,40.7265,569717.0
2022-11-04 12:20:00,44.41,44.46,44.37,44.45,394872.0,40.7265,40.7723,40.6898,40.7632,394872.0
2022-11-04 12:30:00,44.44,44.47,44.38,44.39,122437.0,40.754,40.7815,40.699,40.7081,122437.0
2022-11-04 12:40:00,44.39,44.4,44.32,44.33,220455.0,40.7081,40.7173,40.6439,40.6531,220455.0
2022-11-04 12:50:00,44.33,44.37,44.31,44.36,165877.0,40.6531,40.6898,40.6348,40.6806,165877.0
2022-11-04 13:00:00,44.36,44.42,44.32,44.32,361914.0,40.6806,40.7356,40.6439,40.6439,361914.0
2022-11-04 13:10:00,44.32,44.44,44.32,44.41,343532.0,40.6439,40.754,40.6439,40.7265,343532.0
2022-11-04 13:20:00,44.41,44.43,44.38,44.39,244011.0,40.7265,40.7448,40.699,40.7081,244011.0
2022-11-04 13:30:00,44.39,44.42,44.37,44.39,206699.0,40.7081,40.7356,40.6898,40.7081,206699.0
2022-11-04 13:40:00,44.38,44.39,44.33,44.38,235201.0,40.699,40.7081,40.6531,40.699,235201.0
2022-11-04 13:50:00,44.37,44.39,44.34,44.36,124751.0,40.6898,40.7081,40.6623,40.6806,124751.0
2022-11-04 14:00:00,44.37,44.39,44.31,44.33,306535.0,40.6898,40.7081,40.6348,40.6531,306535.0
2022-11-04 14:10:00,44.32,44.42,44.32,44.41,463111.0,40.6439,40.7356,40.6439,40.7265,463111.0
2022-11-04 14:20:00,44.41,44.47,44.38,44.45,847124.0,40.7265,40.7815,40.699,40.7632,847124.0
2022-11-04 14:30:00,44.46,44.51,44.44,44.5,790983.0,40.7723,40.8182,40.754,40.809,790983.0
2022-11-04 14:40:00,44.5,44.57,44.48,44.54,556097.0,40.809,40.8732,40.7907,40.8457,556097.0
2022-11-04 14:50:00,44.54,44.6,44.54,44.59,530579.0,40.8457,40.9007,40.8457,40.8915,530579.0
2022-11-04 15:00:00,44.58,44.63,44.56,44.62,696244.0,40.8824,40.9282,40.864,40.9191,696244.0
2022-11-04 15:10:00,44.61,44.66,44.61,44.63,845613.0,40.9099,40.9557,40.9099,40.9282,845613.0
2022-11-04 15:20:00,44.63,44.63,44.57,44.62,688102.0,40.9282,40.9282,40.8732,40.9191,688102.0
2022-11-04 15:30:00,44.62,44.65,44.6,44.65,679846.0,40.9191,40.9466,40.9007,40.9466,679846.0
2022-11-04 15:40:00,44.65,44.67,44.62,44.66,1528533.0,40.9466,40.9649,40.9191,40.9557,1528533.0
2022-11-04 15:50:00,44.66,44.71,44.62,44.7,1130481.0,40.9557,41.0016,40.9191,40.9924,1130481.0
2022-11-07 09:30:00,44.92,45.07,44.81,44.84,692953.0,41.1942,41.3317,41.0933,41.1208,692953.0
2022-11-07 09:40:00,44.84,44.9,44.78,44.8,394407.0,41.1208,41.1758,41.0658,41.0841,394407.0
2022-11-07 09:50:00,44.81,44.84,44.72,44.76,429371.0,41.0933,41.1208,41.0108,41.0474,429371.0
2022-11-07 10:00:00,44.77,44.84,44.75,44.8,296238.0,41.0566,41.1208,41.0383,41.0841,296238.0
2022-11-07 10:10:00,44.81,44.86,44.75,44.82,209831.0,41.0933,41.1391,41.0383,41.1025,209831.0
2022-11-07 10:20:00,44.82,44.82,44.68,44.75,890208.0,41.1025,41.1025,40.9741,41.0383,890208.0
2022-11-07 10:30:00,44.75,44.79,44.68,44.69,327181.0,41.0383,41.075,40.9741,40.9832,327181.0
2022-11-07 10:40:00,44.71,44.75,44.69,44.72,811335.0,41.0016,41.0383,40.9832,41.0108,811335.0
2022-11-07 10:50:00,44.71,44.8,44.7,44.79,237004.0,41.0016,41.0841,40.9924,41.075,237004.0
2022-11-07 11:00:00,44.8,44.8,44.69,44.72,165416.0,41.0841,41.0841,40.9832,41.0108,165416.0
2022-11-07 11:10:00,44.72,44.75,44.65,44.73,371627.0,41.0108,41.0383,40.9466,41.0199,371627.0
2022-11-07 11:20:00,44.73,44.78,44.72,44.77,152637.0,41.0199,41.0658,41.0108,41.0566,152637.0
2022-11-07 11:30:00,44.77,44.79,44.68,44.69,145809.0,41.0566,41.075,40.9741,40.9832,145809.0
2022-11-07 11:40:00,44.69,44.69,44.58,44.62,206032.0,40.9832,40.9832,40.8824,40.9191,206032.0
2022-11-07 11:50:00,44.62,44.64,44.59,44.6,665724.0,40.9191,40.9374,40.8915,40.9007,665724.0
2022-11-07 12:00:00,44.6,44.69,44.56,44.68,145071.0,40.9007,40.9832,40.864,40.9741,145071.0
2022-11-07 12:10:00,44.68,44.71,44.65,44.69,137379.0,40.9741,41.0016,40.9466,40.9832,137379.0
2022-11-07 12:20:00,44.69,44.73,44.68,44.71,102326.0,40.9832,41.0199,40.9741,41.0016,102326.0
2022-11-07 12:30:00,44.71,44.72,44.65,44.67,428265.0,41.0016,41.0108,40.9466,40.9649,428265.0
2022-11-07 12:40:00,44.68,44.7,44.65,44.67,143552.0,40.9741,40.9924,40.9466,40.9649,143552.0
2022-11-07 12:50:00,44.67,44.68,44.64,44.68,130926.0,40.9649,40.9741,40.9374,40.9741,130926.0
2022-11-07 13:00:00,44.68,44.71,44.67,44.71,170384.0,40.9741,41.0016,40.9649,41.0016,170384.0
2022-11-07 13:10:00,44.71,44.74,44.69,44.72,145640.0,41.0016,41.0291,40.9832,41.0108,145640.0
2022-11-07 13:20:00,44.73,44.73,44.68,44.73,191137.0,41.0199,41.0199,40.9741,41.0199,191137.0
2022-11-07 13:30:00,44.73,44.74,44.69,44.71,162915.0,41.0199,41.0291,40.9832,41.0016,162915.0
2022-11-07 13:40:00,44.71,44.71,44.67,44.71,587488.0,41.0016,41.0016,40.9649,41.0016,587488.0
2022-11-07 13:50:00,44.71,44.73,44.7,44.73,159875.0,41.0016,41.0199,40.9924,41.0199,159875.0
2022-11-07 14:00:00,44.73,44.74,44.7,44.72,490219.0,41.0199,41.0291,40.9924,41.0108,490219.0
2022-11-07 14:10:00,44.72,44.79,44.71,44.79,278807.0,41.0108,41.075,41.0016,41.075,278807.0
2022-11-07 14:20:00,44.79,44.79,44.76,44.77,268213.0,41.075,41.075,41.0474,41.0566,268213.0
2022-11-07 14:30:00,44.77,44.81,44.76,44.8,235676.0,41.0566,41.0933,41.0474,41.0841,235676.0
2022-11-07 14:40:00,44.8,44.81,44.77,44.79,320848.0,41.0841,41.0933,41.0566,41.075,320848.0
2022-11-07 14:50:00,44.78,44.79,44.72,44.73,357917.0,41.0658,41.075,41.0108,41.0199,357917.0
2022-11-07 15:00:00,44.73,44.77,44.72,44.76,294235.0,41.0199,41.0566,41.0108,41.0474,294235.0
2022-11-07 15:10:00,44.75,44.78,44.74,44.78,712643.0,41.0383,41.0658,41.0291,41.0658,712643.0
2022-11-07 15:20:00,44.78,44.79,44.75,44.79,407382.0,41.0658,41.075,41.0383,41.075,407382.0
2022-11-07 15:30:00,44.79,44.81,44.76,44.76,679451.0,41.075,41.0933,41.0474,41.0474,679451.0
2022-11-07 15:40:00,44.77,44.78,44.74,44.76,638090.0,41.0566,41.0658,41.0291,41.0474,638090.0
2022-11-07 15:50:00,44.75,44.76,44.67,44.71,2168453.0,41.0383,41.0474,40.9649,41.0016,2168453.0
2022-11-08 09:30:00,44.8,44.85,44.71,44.73,635551.0,41.0841,41.13,41.0016,41.0199,635551.0
2022-11-08 09:40:00,44.74,44.75,44.64,44.72,237940.0,41.0291,41.0383,40.9374,41.0108,237940.0
2022-11-08 09:50:00,44.72,44.82,44.7,44.77,262074.0,41.0108,41.1025,40.9924,41.0566,262074.0
2022-11-08 10:00:00,44.76,44.87,44.74,44.86,451216.0,41.0474,41.1483,41.0291,41.1391,451216.0
2022-11-08 10:10:00,44.86,44.91,44.81,44.91,373141.0,41.1391,41.185,41.0933,41.185,373141.0
2022-11-08 10:20:00,44.9,44.94,44.88,44.9,294063.0,41.1758,41.2125,41.1575,41.1758,294063.0
2022-11-08 10:30:00,44.91,44.98,44.89,44.95,212613.0,41.185,41.2492,41.1667,41.2217,212613.0
2022-11-08 10:40:00,44.95,45.07,44.92,45.06,520675.0,41.2217,41.3317,41.1942,41.3226,520675.0
2022-11-08 10:50:00,45.07,45.07,45.0,45.03,284211.0,41.3317,41.3317,41.2675,41.295,284211.0
2022-11-08 11:00:00,45.02,45.06,44.99,45.05,388528.0,41.2859,41.3226,41.2584,41.3134,388528.0
2022-11-08 11:10:00,45.05,45.1,45.05,45.08,211437.0,41.3134,41.3592,41.3134,41.3409,211437.0
2022-11-08 11:20:00,45.08,45.13,45.07,45.12,161706.0,41.3409,41.3868,41.3317,41.3776,161706.0
2022-11-08 11:30:00,45.13,45.18,45.11,45.16,302371.0,41.3868,41.4326,41.3684,41.4143,302371.0
2022-11-08 11:40:00,45.17,45.19,45.14,45.16,763846.0,41.4234,41.4418,41.3959,41.4143,763846.0
2022-11-08 11:50:00,45.16,45.19,45.13,45.16,329424.0,41.4143,41.4418,41.3868,41.4143,329424.0
2022-11-08 12:00:00,45.16,45.19,45.15,45.16,197322.0,41.4143,41.4418,41.4051,41.4143,197322.0
2022-11-08 12:10:00,45.16,45.17,45.11,45.12,135377.0,41.4143,41.4234,41.3684,41.3776,135377.0
2022-11-08 12:20:00,45.13,45.19,45.12,45.19,167913.0,41.3868,41.4418,41.3776,41.4418,167913.0
2022-11-08 12:30:00,45.19,45.21,45.15,45.2,176254.0,41.4418,41.4601,41.4051,41.4509,176254.0
2022-11-08 12:40:00,45.21,45.24,45.19,45.21,598464.0,41.4601,41.4876,41.4418,41.4601,598464.0
2022-11-08 12:50:00,45.21,45.22,45.17,45.2,328282.0,41.4601,41.4693,41.4234,41.4509,328282.0
2022-11-08 13:00:00,45.2,45.25,45.19,45.23,225589.0,41.4509,41.4968,41.4418,41.4785,225589.0
2022-11-08 13:10:00,45.23,45.24,45.17,45.17,282184.0,41.4785,41.4876,41.4234,41.4234,282184.0
2022-11-08 13:20:00,45.16,45.16,44.96,44.99,177143.0,41.4143,41.4143,41.2309,41.2584,177143.0
2022-11-08 13:30:00,44.98,45.05,44.93,45.05,240140.0,41.2492,41.3134,41.2033,41.3134,240140.0
2022-11-08 13:40:00,45.04,45.1,45.03,45.05,260408.0,41.3042,41.3592,41.295,41.3134,260408.0
2022-11-08 13:50:00,45.05,45.08,44.96,44.98,414894.0,41.3134,41.3409,41.2309,41.2492,414894.0
2022-11-08 14:00:00,44.98,45.02,44.92,44.93,332995.0,41.2492,41.2859,41.1942,41.2033,332995.0
2022-11-08 14:10:00,44.93,44.98,44.91,44.95,211569.0,41.2033,41.2492,41.185,41.2217,211569.0
2022-11-08 14:20:00,44.95,44.95,44.76,44.77,298376.0,41.2217,41.2217,41.0474,41.0566,298376.0
2022-11-08 14:30:00,44.77,44.89,44.74,44.89,305267.0,41.0566,41.1667,41.0291,41.1667,305267.0
2022-11-08 14:40:00,44.89,44.97,44.87,44.97,434576.0,41.1667,41.24,41.1483,41.24,434576.0
2022-11-08 14:50:00,44.97,45.0,44.95,44.96,295756.0,41.24,41.2675,41.2217,41.2309,295756.0
2022-11-08 15:00:00,44.96,45.04,44.95,45.01,387336.0,41.2309,41.3042,41.2217,41.2767,387336.0
2022-11-08 15:10:00,45.01,45.06,44.99,45.05,359086.0,41.2767,41.3226,41.2584,41.3134,359086.0
2022-11-08 15:20:00,45.05,45.11,45.03,45.09,610861.0,41.3134,41.3684,41.295,41.3501,610861.0
2022-11-08 15:30:00,45.1,45.16,45.09,45.11,462578.0,41.3592,41.4143,41.3501,41.3684,462578.0
2022-11-08 15:40:00,45.12,45.14,45.08,45.13,757999.0,41.3776,41.3959,41.3409,41.3868,757999.0
2022-11-08 15:50:00,45.13,45.14,45.06,45.06,2991923.0,41.3868,41.3959,41.3226,41.3226,2991923.0
2022-11-09 09:30:00,44.77,44.81,44.68,44.74,1083837.0,41.0566,41.0933,40.9741,41.0291,1083837.0
2022-11-09 09:40:00,44.73,44.83,44.7,44.76,467942.0,41.0199,41.1116,40.9924,41.0474,467942.0
2022-11-09 09:50:00,44.76,44.76,44.69,44.73,347783.0,41.0474,41.0474,40.9832,41.0199,347783.0
2022-11-09 10:00:00,44.72,44.9,44.71,44.9,816996.0,41.0108,41.1758,41.0016,41.1758,816996.0
2022-11-09 10:10:00,44.9,44.94,44.83,44.89,530902.0,41.1758,41.2125,41.1116,41.1667,530902.0
2022-11-09 10:20:00,44.9,44.92,44.78,44.79,382401.0,41.1758,41.1942,41.0658,41.075,382401.0
2022-11-09 10:30:00,44.79,44.81,44.66,44.72,342607.0,41.075,41.0933,40.9557,41.0108,342607.0
2022-11-09 10:40:00,44.73,44.75,44.66,44.72,396092.0,41.0199,41.0383,40.9557,41.0108,396092.0
2022-11-09 10:50:00,44.72,44.73,44.62,44.69,271853.0,41.0108,41.0199,40.9191,40.9832,271853.0
2022-11-09 11:00:00,44.69,44.76,44.67,44.73,121530.0,40.9832,41.0474,40.9649,41.0199,121530.0
2022-11-09 11:10:00,44.73,44.77,44.72,44.76,230349.0,41.0199,41.0566,41.0108,41.0474,230349.0
2022-11-09 11:20:00,44.76,44.8,44.73,44.76,147695.0,41.0474,41.0841,41.0199,41.0474,147695.0
2022-11-09 11:30:00,44.76,44.76,44.69,44.73,298631.0,41.0474,41.0474,40.9832,41.0199,298631.0
2022-11-09 11:40:00,44.72,44.8,44.72,44.76,292170.0,41.0108,41.0841,41.0108,41.0474,292170.0
2022-11-09 11:50:00,44.76,44.78,44.7,44.7,170477.0,41.0474,41.0658,40.9924,40.9924,170477.0
2022-11-09 12:00:00,44.71,44.73,44.67,44.69,343485.0,41.0016,41.0199,40.9649,40.9832,343485.0
2022-11-09 12:10:00,44.68,44.68,44.63,44.66,169760.0,40.9741,40.9741,40.9282,40.9557,169760.0
2022-11-09 12:20:00,44.66,44.68,44.61,44.63,132000.0,40.9557,40.9741,40.9099,40.9282,132000.0
2022-11-09 12:30:00,44.63,44.68,44.61,44.61,89824.0,40.9282,40.9741,40.9099,40.9099,89824.0
2022-11-09 12:40:00,44.61,44.63,44.58,44.61,99363.0,40.9099,40.9282,40.8824,40.9099,99363.0
2022-11-09 12:50:00,44.61,44.63,44.59,44.63,239025.0,40.9099,40.9282,40.8915,40.9282,239025.0
2022-11-09 13:00:00,44.62,44.66,44.56,44.59,670340.0,40.9191,40.9557,40.864,40.8915,670340.0
2022-11-09 13:10:00,44.59,44.61,44.54,44.55,296843.0,40.8915,40.9099,40.8457,40.8549,296843.0
2022-11-09 13:20:00,44.56,44.57,44.51,44.52,139522.0,40.864,40.8732,40.8182,40.8274,139522.0
2022-11-09 13:30:00,44.52,44.52,44.41,44.43,184969.0,40.8274,40.8274,40.7265,40.7448,184969.0
2022-11-09 13:40:00,44.42,44.46,44.42,44.44,144826.0,40.7356,40.7723,40.7356,40.754,144826.0
2022-11-09 13:50:00,44.44,44.46,44.41,44.46,142789.0,40.754,40.7723,40.7265,40.7723,142789.0
2022-11-09 14:00:00,44.46,44.47,44.42,44.46,203592.0,40.7723,40.7815,40.7356,40.7723,203592.0
2022-11-09 14:10:00,44.47,44.48,44.42,44.45,153562.0,40.7815,40.7907,40.7356,40.7632,153562.0
2022-11-09 14:20:00,44.45,44.46,44.41,44.41,151390.0,40.7632,40.7723,40.7265,40.7265,151390.0
2022-11-09 14:30:00,44.41,44.42,44.31,44.33,261596.0,40.7265,40.7356,40.6348,40.6531,261596.0
2022-11-09 14:40:00,44.32,44.37,44.3,44.33,274008.0,40.6439,40.6898,40.6256,40.6531,274008.0
2022-11-09 14:50:00,44.33,44.34,44.3,44.33,248439.0,40.6531,40.6623,40.6256,40.6531,248439.0
2022-11-09 15:00:00,44.33,44.45,44.32,44.44,384611.0,40.6531,40.7632,40.6439,40.754,384611.0
2022-11-09 15:10:00,44.44,44.44,44.4,44.41,434983.0,40.754,40.754,40.7173,40.7265,434983.0
2022-11-09 15:20:00,44.42,44.42,44.37,44.39,570937.0,40.7356,40.7356,40.6898,40.7081,570937.0
2022-11-09 15:30:00,44.4,44.4,44.35,44.36,371822.0,40.7173,40.7173,40.6715,40.6806,371822.0
2022-11-09 15:40:00,44.35,44.36,44.25,44.26,645772.0,40.6715,40.6806,40.5797,40.5889,645772.0
2022-11-09 15:50:00,44.27,44.32,44.27,44.29,798900.0,40.5981,40.6439,40.5981,40.6164,798900.0
2022-11-10 09:30:00,45.45,45.52,45.33,45.44,1476225.0,41.6802,41.7444,41.5702,41.671,1476225.0
2022-11-10 09:40:00,45.44,45.46,45.28,45.44,471689.0,41.671,41.6894,41.5243,41.671,471689.0
2022-11-10 09:50:00,45.45,45.6,45.41,45.6,341978.0,41.6802,41.8178,41.6435,41.8178,341978.0
2022-11-10 10:00:00,45.61,45.67,45.58,45.63,417826.0,41.8269,41.882,41.7994,41.8453,417826.0
2022-11-10 10:10:00,45.64,45.65,45.49,45.54,490163.0,41.8545,41.8636,41.7169,41.7627,490163.0
2022-11-10 10:20:00,45.53,45.64,45.51,45.63,207445.0,41.7536,41.8545,41.7352,41.8453,207445.0
2022-11-10 10:30:00,45.64,45.65,45.48,45.49,211843.0,41.8545,41.8636,41.7077,41.7169,211843.0
2022-11-10 10:40:00,45.48,45.62,45.47,45.61,361976.0,41.7077,41.8361,41.6986,41.8269,361976.0
2022-11-10 10:50:00,45.61,45.69,45.6,45.68,541511.0,41.8269,41.9003,41.8178,41.8911,541511.0
2022-11-10 11:00:00,45.68,45.73,45.63,45.64,616800.0,41.8911,41.937,41.8453,41.8545,616800.0
2022-11-10 11:10:00,45.63,45.7,45.58,45.59,439342.0,41.8453,41.9095,41.7994,41.8086,439342.0
2022-11-10 11:20:00,45.61,45.66,45.58,45.6,155705.0,41.8269,41.8728,41.7994,41.8178,155705.0
2022-11-10 11:30:00,45.61,45.71,45.61,45.71,415639.0,41.8269,41.9186,41.8269,41.9186,415639.0
2022-11-10 11:40:00,45.71,45.73,45.67,45.7,132791.0,41.9186,41.937,41.882,41.9095,132791.0
2022-11-10 11:50:00,45.7,45.77,45.7,45.76,351480.0,41.9095,41.9737,41.9095,41.9645,351480.0
2022-11-10 12:00:00,45.76,45.76,45.7,45.73,180547.0,41.9645,41.9645,41.9095,41.937,180547.0
2022-11-10 12:10:00,45.73,45.73,45.69,45.7,251389.0,41.937,41.937,41.9003,41.9095,251389.0
2022-11-10 12:20:00,45.7,45.7,45.62,45.64,123882.0,41.9095,41.9095,41.8361,41.8545,123882.0
2022-11-10 12:30:00,45.64,45.64,45.56,45.57,139207.0,41.8545,41.8545,41.7811,41.7903,139207.0
2022-11-10 12:40:00,45.57,45.61,45.54,45.56,169404.0,41.7903,41.8269,41.7627,41.7811,169404.0
2022-11-10 12:50:00,45.56,45.6,45.55,45.57,260472.0,41.7811,41.8178,41.7719,41.7903,260472.0
2022-11-10 13:00:00,45.58,45.67,45.57,45.65,449067.0,41.7994,41.882,41.7903,41.8636,449067.0
2022-11-10 13:10:00,45.66,45.71,45.64,45.67,99478.0,41.8728,41.9186,41.8545,41.882,99478.0
2022-11-10 13:20:00,45.68,45.69,45.62,45.66,118592.0,41.8911,41.9003,41.8361,41.8728,118592.0
2022-11-10 13:30:00,45.66,45.67,45.61,45.64,103694.0,41.8728,41.882,41.8269,41.8545,103694.0
2022-11-10 13:40:00,45.65,45.72,45.63,45.7,106524.0,41.8636,41.9278,41.8453,41.9095,106524.0
2022-11-10 13:50:00,45.7,45.7,45.66,45.69,95629.0,41.9095,41.9095,41.8728,41.9003,95629.0
2022-11-10 14:00:00,45.69,45.71,45.67,45.68,236535.0,41.9003,41.9186,41.882,41.8911,236535.0
2022-11-10 14:10:00,45.68,45.69,45.64,45.65,171505.0,41.8911,41.9003,41.8545,41.8636,171505.0
2022-11-10 14:20:00,45.65,45.69,45.61,45.68,236614.0,41.8636,41.9003,41.8269,41.8911,236614.0
2022-11-10 14:30:00,45.68,45.71,45.66,45.7,613669.0,41.8911,41.9186,41.8728,41.9095,613669.0
2022-11-10 14:40:00,45.7,45.72,45.68,45.7,343148.0,41.9095,41.9278,41.8911,41.9095,343148.0
2022-11-10 14:50:00,45.71,45.74,45.69,45.74,181573.0,41.9186,41.9462,41.9003,41.9462,181573.0
2022-11-10 15:00:00,45.73,45.74,45.69,45.74,195625.0,41.937,41.9462,41.9003,41.9462,195625.0
2022-11-10 15:10:00,45.74,45.81,45.73,45.78,630520.0,41.9462,42.0104,41.937,41.9828,630520.0
2022-11-10 15:20:00,45.78,45.82,45.75,45.8,1005448.0,41.9828,42.0195,41.9553,42.0012,1005448.0
2022-11-10 15:30:00,45.8,45.83,45.78,45.82,320620.0,42.0012,42.0287,41.9828,42.0195,320620.0
2022-11-10 15:40:00,45.82,45.85,45.8,45.84,421379.0,42.0195,42.047,42.0012,42.0379,421379.0
2022-11-10 15:50:00,45.84,45.88,45.84,45.88,974829.0,42.0379,42.0745,42.0379,42.0745,974829.0
2022-11-11 09:30:00,46.67,46.71,46.55,46.56,1550636.0,42.799,42.8357,42.689,42.6981,1550636.0
2022-11-11 09:40:00,46.56,46.71,46.53,46.71,684895.0,42.6981,42.8357,42.6706,42.8357,684895.0
2022-11-11 09:50:00,46.71,46.82,46.68,46.74,474325.0,42.8357,42.9366,42.8082,42.8632,474325.0
2022-11-11 10:00:00,46.74,46.85,46.61,46.76,691608.0,42.8632,42.9641,42.744,42.8816,691608.0
2022-11-11 10:10:00,46.76,46.91,46.74,46.91,439220.0,42.8816,43.0191,42.8632,43.0191,439220.0
2022-11-11 10:20:00,46.91,47.03,46.9,47.03,593279.0,43.0191,43.1292,43.0099,43.1292,593279.0
2022-11-11 10:30:00,47.03,47.04,46.91,46.97,378553.0,43.1292,43.1383,43.0191,43.0741,378553.0
2022-11-11 10:40:00,46.97,47.0,46.9,47.0,906861.0,43.0741,43.1017,43.0099,43.1017,906861.0
2022-11-11 10:50:00,47.0,47.03,46.95,46.99,270046.0,43.1017,43.1292,43.0558,43.0925,270046.0
2022-11-11 11:00:00,46.99,47.03,46.87,46.89,378681.0,43.0925,43.1292,42.9824,43.0008,378681.0
2022-11-11 11:10:00,46.89,46.91,46.82,46.91,1146656.0,43.0008,43.0191,42.9366,43.0191,1146656.0
2022-11-11 11:20:00,46.9,46.93,46.75,46.76,201592.0,43.0099,43.0375,42.8724,42.8816,201592.0
2022-11-11 11:30:00,46.75,46.77,46.68,46.68,347259.0,42.8724,42.8907,42.8082,42.8082,347259.0
2022-11-11 11:40:00,46.68,46.77,46.67,46.75,989013.0,42.8082,42.8907,42.799,42.8724,989013.0
2022-11-11 11:50:00,46.75,46.78,46.72,46.75,553949.0,42.8724,42.8999,42.8449,42.8724,553949.0
2022-11-11 12:00:00,46.74,46.76,46.7,46.76,312122.0,42.8632,42.8816,42.8265,42.8816,312122.0
2022-11-11 12:10:00,46.76,46.86,46.75,46.82,388124.0,42.8816,42.9733,42.8724,42.9366,388124.0
2022-11-11 12:20:00,46.82,46.84,46.79,46.83,161684.0,42.9366,42.9549,42.9091,42.9458,161684.0
2022-11-11 12:30:00,46.83,46.86,46.78,46.81,122861.0,42.9458,42.9733,42.8999,42.9274,122861.0
2022-11-11 12:40:00,46.8,46.85,46.78,46.83,166401.0,42.9182,42.9641,42.8999,42.9458,166401.0
2022-11-11 12:50:00,46.83,46.88,46.82,46.84,194172.0,42.9458,42.9916,42.9366,42.9549,194172.0
2022-11-11 13:00:00,46.84,46.89,46.84,46.88,109391.0,42.9549,43.0008,42.9549,42.9916,109391.0
2022-11-11 13:10:00,46.88,46.93,46.87,46.91,150294.0,42.9916,43.0375,42.9824,43.0191,150294.0
2022-11-11 13:20:00,46.91,46.95,46.88,46.95,181784.0,43.0191,43.0558,42.9916,43.0558,181784.0
2022-11-11 13:30:00,46.95,46.98,46.91,46.91,123562.0,43.0558,43.0833,43.0191,43.0191,123562.0
2022-11-11 13:40:00,46.92,46.96,46.9,46.95,182816.0,43.0283,43.065,43.0099,43.0558,182816.0
2022-11-11 13:50:00,46.94,46.97,46.93,46.95,179500.0,43.0466,43.0741,43.0375,43.0558,179500.0
2022-11-11 14:00:00,46.94,46.96,46.91,46.93,220290.0,43.0466,43.065,43.0191,43.0375,220290.0
2022-11-11 14:10:00,46.93,46.93,46.88,46.9,159117.0,43.0375,43.0375,42.9916,43.0099,159117.0
2022-11-11 14:20:00,46.9,46.97,46.89,46.97,230196.0,43.0099,43.0741,43.0008,43.0741,230196.0
2022-11-11 14:30:00,46.97,47.02,46.96,47.01,215875.0,43.0741,43.12,43.065,43.1108,215875.0
2022-11-11 14:40:00,47.02,47.02,46.98,46.98,113749.0,43.12,43.12,43.0833,43.0833,113749.0
2022-11-11 14:50:00,46.98,47.04,46.98,47.02,253558.0,43.0833,43.1383,43.0833,43.12,253558.0
2022-11-11 15:00:00,47.03,47.03,46.89,46.9,405777.0,43.1292,43.1292,43.0008,43.0099,405777.0
2022-11-11 15:10:00,46.9,46.91,46.85,46.9,263954.0,43.0099,43.0191,42.9641,43.0099,263954.0
2022-11-11 15:20:00,46.9,46.94,46.88,46.93,252688.0,43.0099,43.0466,42.9916,43.0375,252688.0
2022-11-11 15:30:00,46.92,46.95,46.9,46.94,427367.0,43.0283,43.0558,43.0099,43.0466,427367.0
2022-11-11 15:40:00,46.95,46.97,46.93,46.96,676755.0,43.0558,43.0741,43.0375,43.065,676755.0
2022-11-11 15:50:00,46.96,46.97,46.91,46.93,1009230.0,43.065,43.0741,43.0191,43.0375,1009230.0
2022-11-14 09:30:00,46.75,46.86,46.64,46.69,1075603.0,42.8724,42.9733,42.7715,42.8174,1075603.0
2022-11-14 09:40:00,46.7,46.71,46.53,46.6,388622.0,42.8265,42.8357,42.6706,42.7348,388622.0
2022-11-14 09:50:00,46.6,46.69,46.57,46.69,397001.0,42.7348,42.8174,42.7073,42.8174,397001.0
2022-11-14 10:00:00,46.69,46.79,46.69,46.77,533047.0,42.8174,42.9091,42.8174,42.8907,533047.0
2022-11-14 10:10:00,46.78,46.87,46.76,46.82,331582.0,42.8999,42.9824,42.8816,42.9366,331582.0
2022-11-14 10:20:00,46.82,46.89,46.8,46.84,326145.0,42.9366,43.0008,42.9182,42.9549,326145.0
2022-11-14 10:30:00,46.84,46.87,46.79,46.84,355431.0,42.9549,42.9824,42.9091,42.9549,355431.0
2022-11-14 10:40:00,46.85,46.89,46.82,46.84,372882.0,42.9641,43.0008,42.9366,42.9549,372882.0
2022-11-14 10:50:00,46.84,46.88,46.81,46.87,317578.0,42.9549,42.9916,42.9274,42.9824,317578.0
2022-11-14 11:00:00,46.87,46.89,46.82,46.86,932030.0,42.9824,43.0008,42.9366,42.9733,932030.0
2022-11-14 11:10:00,46.86,46.87,46.71,46.75,272262.0,42.9733,42.9824,42.8357,42.8724,272262.0
2022-11-14 11:20:00,46.75,46.82,46.73,46.81,262861.0,42.8724,42.9366,42.854,42.9274,262861.0
2022-11-14 11:30:00,46.82,46.95,46.8,46.9,282623.0,42.9366,43.0558,42.9182,43.0099,282623.0
2022-11-14 11:40:00,46.9,46.91,46.84,46.86,244280.0,43.0099,43.0191,42.9549,42.9733,244280.0
2022-11-14 11:50:00,46.85,46.87,46.79,46.8,394385.0,42.9641,42.9824,42.9091,42.9182,394385.0
2022-11-14 12:00:00,46.8,46.88,46.8,46.85,294395.0,42.9182,42.9916,42.9182,42.9641,294395.0
2022-11-14 12:10:00,46.85,46.85,46.8,46.82,139261.0,42.9641,42.9641,42.9182,42.9366,139261.0
2022-11-14 12:20:00,46.81,46.86,46.74,46.84,1081880.0,42.9274,42.9733,42.8632,42.9549,1081880.0
2022-11-14 12:30:00,46.84,46.9,46.84,46.9,138264.0,42.9549,43.0099,42.9549,43.0099,138264.0
2022-11-14 12:40:00,46.9,46.9,46.86,46.89,117686.0,43.0099,43.0099,42.9733,43.0008,117686.0
2022-11-14 12:50:00,46.89,46.89,46.84,46.88,146274.0,43.0008,43.0008,42.9549,42.9916,146274.0
2022-11-14 13:00:00,46.87,46.89,46.85,46.87,250378.0,42.9824,43.0008,42.9641,42.9824,250378.0
2022-11-14 13:10:00,46.87,46.92,46.86,46.91,504777.0,42.9824,43.0283,42.9733,43.0191,504777.0
2022-11-14 13:20:00,46.91,46.96,46.91,46.96,544770.0,43.0191,43.065,43.0191,43.065,544770.0
2022-11-14 13:30:00,46.95,46.96,46.93,46.94,807907.0,43.0558,43.065,43.0375,43.0466,807907.0
2022-11-14 13:40:00,46.94,46.96,46.94,46.96,478347.0,43.0466,43.065,43.0466,43.065,478347.0
2022-11-14 13:50:00,46.96,46.99,46.95,46.98,301361.0,43.065,43.0925,43.0558,43.0833,301361.0
2022-11-14 14:00:00,46.98,46.99,46.95,46.96,414357.0,43.0833,43.0925,43.0558,43.065,414357.0
2022-11-14 14:10:00,46.96,46.97,46.93,46.96,265578.0,43.065,43.0741,43.0375,43.065,265578.0
2022-11-14 14:20:00,46.95,46.98,46.95,46.98,492953.0,43.0558,43.0833,43.0558,43.0833,492953.0
2022-11-14 14:30:00,46.98,47.03,46.96,47.01,357273.0,43.0833,43.1292,43.065,43.1108,357273.0
2022-11-14 14:40:00,47.0,47.0,46.95,46.97,499514.0,43.1017,43.1017,43.0558,43.0741,499514.0
2022-11-14 14:50:00,46.97,47.0,46.96,46.98,260581.0,43.0741,43.1017,43.065,43.0833,260581.0
2022-11-14 15:00:00,46.99,47.02,46.96,46.97,587845.0,43.0925,43.12,43.065,43.0741,587845.0
2022-11-14 15:10:00,46.97,46.97,46.88,46.91,442133.0,43.0741,43.0741,42.9916,43.0191,442133.0
2022-11-14 15:20:00,46.91,46.93,46.9,46.91,372802.0,43.0191,43.0375,43.0099,43.0191,372802.0
2022-11-14 15:30:00,46.91,46.93,46.87,46.9,488519.0,43.0191,43.0375,42.9824,43.0099,488519.0
2022-11-14 15:40:00,46.9,46.9,46.81,46.81,566398.0,43.0099,43.0099,42.9274,42.9274,566398.0
2022-11-14 15:50:00,46.81,46.83,46.69,46.7,1150085.0,42.9274,42.9458,42.8174,42.8265,1150085.0
2022-11-15 09:30:00,48.11,48.14,47.96,47.98,2018147.0,44.1196,44.1471,43.982,44.0004,2018147.0
2022-11-15 09:40:00,47.98,48.04,47.75,47.79,585695.0,44.0004,44.0554,43.7894,43.8261,585695.0
2022-11-15 09:50:00,47.79,47.92,47.78,47.91,331723.0,43.8261,43.9453,43.817,43.9362,331723.0
2022-11-15 10:00:00,47.92,47.98,47.83,47.84,490881.0,43.9453,44.0004,43.8628,43.872,490881.0
2022-11-15 10:10:00,47.85,47.88,47.78,47.8,606823.0,43.8811,43.9087,43.817,43.8353,606823.0
2022-11-15 10:20:00,47.8,47.99,47.77,47.99,585932.0,43.8353,44.0095,43.8078,44.0095,585932.0
2022-11-15 10:30:00,47.99,48.08,47.97,47.99,209110.0,44.0095,44.0921,43.9912,44.0095,209110.0
2022-11-15 10:40:00,47.99,48.03,47.86,47.89,505016.0,44.0095,44.0462,43.8903,43.9178,505016.0
2022-11-15 10:50:00,47.88,47.97,47.83,47.92,545563.0,43.9087,43.9912,43.8628,43.9453,545563.0
2022-11-15 11:00:00,47.92,47.99,47.87,47.94,742190.0,43.9453,44.0095,43.8995,43.9637,742190.0
2022-11-15 11:10:00,47.94,48.01,47.92,47.95,178845.0,43.9637,44.0279,43.9453,43.9729,178845.0
2022-11-15 11:20:00,47.95,48.02,47.95,47.98,209674.0,43.9729,44.037,43.9729,44.0004,209674.0
2022-11-15 11:30:00,47.99,48.07,47.99,48.04,202332.0,44.0095,44.0829,44.0095,44.0554,202332.0
2022-11-15 11:40:00,48.04,48.06,48.0,48.02,166439.0,44.0554,44.0737,44.0187,44.037,166439.0
2022-11-15 11:50:00,48.03,48.04,47.99,48.02,211266.0,44.0462,44.0554,44.0095,44.037,211266.0
2022-11-15 12:00:00,48.02,48.03,47.9,47.96,185576.0,44.037,44.0462,43.927,43.982,185576.0
2022-11-15 12:10:00,47.96,48.01,47.96,47.99,175630.0,43.982,44.0279,43.982,44.0095,175630.0
2022-11-15 12:20:00,47.98,48.01,47.96,47.98,143046.0,44.0004,44.0279,43.982,44.0004,143046.0
2022-11-15 12:30:00,47.98,48.03,47.96,48.01,191890.0,44.0004,44.0462,43.982,44.0279,191890.0
2022-11-15 12:40:00,48.0,48.02,47.95,48.0,177875.0,44.0187,44.037,43.9729,44.0187,177875.0
2022-11-15 12:50:00,48.0,48.0,47.95,47.99,191130.0,44.0187,44.0187,43.9729,44.0095,191130.0
2022-11-15 13:00:00,48.0,48.03,47.98,47.99,141886.0,44.0187,44.0462,44.0004,44.0095,141886.0
2022-11-15 13:10:00,47.99,48.01,47.89,47.9,241501.0,44.0095,44.0279,43.9178,43.927,241501.0
2022-11-15 13:20:00,47.9,47.91,47.67,47.71,474808.0,43.927,43.9362,43.7161,43.7528,474808.0
2022-11-15 13:30:00,47.7,47.74,47.49,47.53,555040.0,43.7436,43.7803,43.551,43.5877,555040.0
2022-11-15 13:40:00,47.53,47.66,47.48,47.55,293267.0,43.5877,43.7069,43.5418,43.606,293267.0
2022-11-15 13:50:00,47.55,47.65,47.54,47.6,369956.0,43.606,43.6977,43.5969,43.6519,369956.0
2022-11-15 14:00:00,47.59,47.64,47.4,47.51,576530.0,43.6427,43.6886,43.4685,43.5693,576530.0
2022-11-15 14:10:00,47.51,47.69,47.51,47.61,570121.0,43.5693,43.7344,43.5693,43.6611,570121.0
2022-11-15 14:20:00,47.62,47.76,47.62,47.69,563160.0,43.6702,43.7986,43.6702,43.7344,563160.0
2022-11-15 14:30:00,47.7,47.74,47.65,47.69,283224.0,43.7436,43.7803,43.6977,43.7344,283224.0
2022-11-15 14:40:00,47.69,47.73,47.62,47.64,222339.0,43.7344,43.7711,43.6702,43.6886,222339.0
2022-11-15 14:50:00,47.65,47.79,47.62,47.76,294089.0,43.6977,43.8261,43.6702,43.7986,294089.0
2022-11-15 15:00:00,47.77,47.81,47.72,47.75,441385.0,43.8078,43.8445,43.7619,43.7894,441385.0
2022-11-15 15:10:00,47.75,47.8,47.72,47.79,241863.0,43.7894,43.8353,43.7619,43.8261,241863.0
2022-11-15 15:20:00,47.79,47.82,47.76,47.79,464963.0,43.8261,43.8536,43.7986,43.8261,464963.0
2022-11-15 15:30:00,47.79,47.79,47.73,47.79,609195.0,43.8261,43.8261,43.7711,43.8261,609195.0
2022-11-15 15:40:00,47.78,47.79,47.71,47.73,564092.0,43.817,43.8261,43.7528,43.7711,564092.0
2022-11-15 15:50:00,47.73,47.74,47.65,47.73,1785171.0,43.7711,43.7803,43.6977,43.7711,1785171.0
2022-11-16 09:30:00,47.29,47.35,47.24,47.26,604276.0,43.3676,43.4226,43.3217,43.3401,604276.0
2022-11-16 09:40:00,47.27,47.27,47.13,47.13,214500.0,43.3493,43.3493,43.2209,43.2209,214500.0
2022-11-16 09:50:00,47.13,47.17,47.09,47.14,206419.0,43.2209,43.2575,43.1842,43.23,206419.0
2022-11-16 10:00:00,47.14,47.18,47.05,47.07,256193.0,43.23,43.2667,43.1475,43.1658,256193.0
2022-11-16 10:10:00,47.07,47.16,47.03,47.05,388535.0,43.1658,43.2484,43.1292,43.1475,388535.0
2022-11-16 10:20:00,47.05,47.09,47.01,47.03,643209.0,43.1475,43.1842,43.1108,43.1292,643209.0
2022-11-16 10:30:00,47.03,47.1,47.0,47.02,306032.0,43.1292,43.1934,43.1017,43.12,306032.0
2022-11-16 10:40:00,47.01,47.04,46.97,47.03,270669.0,43.1108,43.1383,43.0741,43.1292,270669.0
2022-11-16 10:50:00,47.03,47.05,46.96,47.0,257283.0,43.1292,43.1475,43.065,43.1017,257283.0
2022-11-16 11:00:00,47.0,47.04,46.99,47.01,278831.0,43.1017,43.1383,43.0925,43.1108,278831.0
2022-11-16 11:10:00,47.01,47.03,46.97,47.02,396295.0,43.1108,43.1292,43.0741,43.12,396295.0
2022-11-16 11:20:00,47.01,47.06,47.0,47.04,269493.0,43.1108,43.1567,43.1017,43.1383,269493.0
2022-11-16 11:30:00,47.03,47.04,46.99,47.01,354460.0,43.1292,43.1383,43.0925,43.1108,354460.0
2022-11-16 11:40:00,47.01,47.06,47.0,47.06,342523.0,43.1108,43.1567,43.1017,43.1567,342523.0
2022-11-16 11:50:00,47.06,47.06,47.01,47.02,295145.0,43.1567,43.1567,43.1108,43.12,295145.0
2022-11-16 12:00:00,47.01,47.02,46.97,47.0,319346.0,43.1108,43.12,43.0741,43.1017,319346.0
2022-11-16 12:10:00,47.0,47.0,46.91,46.93,354860.0,43.1017,43.1017,43.0191,43.0375,354860.0
2022-11-16 12:20:00,46.93,46.99,46.89,46.98,720263.0,43.0375,43.0925,43.0008,43.0833,720263.0
2022-11-16 12:30:00,46.98,47.06,46.97,47.04,417054.0,43.0833,43.1567,43.0741,43.1383,417054.0
2022-11-16 12:40:00,47.04,47.11,47.03,47.08,477965.0,43.1383,43.2025,43.1292,43.175,477965.0
2022-11-16 12:50:00,47.08,47.13,47.06,47.08,715416.0,43.175,43.2209,43.1567,43.175,715416.0
2022-11-16 13:00:00,47.08,47.09,47.03,47.05,385702.0,43.175,43.1842,43.1292,43.1475,385702.0
2022-11-16 13:10:00,47.06,47.08,47.02,47.02,203153.0,43.1567,43.175,43.12,43.12,203153.0
2022-11-16 13:20:00,47.03,47.06,47.02,47.03,368699.0,43.1292,43.1567,43.12,43.1292,368699.0
2022-11-16 13:30:00,47.03,47.05,46.93,46.97,382295.0,43.1292,43.1475,43.0375,43.0741,382295.0
2022-11-16 13:40:00,46.97,46.98,46.95,46.97,253472.0,43.0741,43.0833,43.0558,43.0741,253472.0
2022-11-16 13:50:00,46.96,46.97,46.92,46.93,320234.0,43.065,43.0741,43.0283,43.0375,320234.0
2022-11-16 14:00:00,46.94,46.98,46.92,46.96,485344.0,43.0466,43.0833,43.0283,43.065,485344.0
2022-11-16 14:10:00,46.96,46.97,46.91,46.93,224253.0,43.065,43.0741,43.0191,43.0375,224253.0
2022-11-16 14:20:00,46.93,46.96,46.92,46.96,342343.0,43.0375,43.065,43.0283,43.065,342343.0
2022-11-16 14:30:00,46.95,47.0,46.9,46.98,643765.0,43.0558,43.1017,43.0099,43.0833,643765.0
2022-11-16 14:40:00,46.98,47.0,46.93,46.95,340554.0,43.0833,43.1017,43.0375,43.0558,340554.0
2022-11-16 14:50:00,46.94,47.0,46.93,46.99,624102.0,43.0466,43.1017,43.0375,43.0925,624102.0
2022-11-16 15:00:00,46.99,47.0,46.91,46.92,762790.0,43.0925,43.1017,43.0191,43.0283,762790.0
2022-11-16 15:10:00,46.93,46.94,46.9,46.91,377607.0,43.0375,43.0466,43.0099,43.0191,377607.0
2022-11-16 15:20:00,46.91,46.94,46.91,46.93,545713.0,43.0191,43.0466,43.0191,43.0375,545713.0
2022-11-16 15:30:00,46.93,46.94,46.91,46.93,819306.0,43.0375,43.0466,43.0191,43.0375,819306.0
2022-11-16 15:40:00,46.94,46.97,46.93,46.95,812061.0,43.0466,43.0741,43.0375,43.0558,812061.0
2022-11-16 15:50:00,46.96,46.97,46.92,46.92,1417609.0,43.065,43.0741,43.0283,43.0283,1417609.0
2022-11-17 09:30:00,46.13,46.37,46.11,46.35,613534.0,42.3038,42.5239,42.2855,42.5056,613534.0
2022-11-17 09:40:00,46.35,46.54,46.33,46.54,470147.0,42.5056,42.6798,42.4872,42.6798,470147.0
2022-11-17 09:50:00,46.54,46.6,46.4,46.42,353896.0,42.6798,42.7348,42.5514,42.5698,353896.0
2022-11-17 10:00:00,46.42,46.59,46.41,46.58,225884.0,42.5698,42.7257,42.5606,42.7165,225884.0
2022-11-17 10:10:00,46.57,46.71,46.51,46.71,738998.0,42.7073,42.8357,42.6523,42.8357,738998.0
2022-11-17 10:20:00,46.71,46.83,46.67,46.8,227763.0,42.8357,42.9458,42.799,42.9182,227763.0
2022-11-17 10:30:00,46.8,46.82,46.72,46.77,223652.0,42.9182,42.9366,42.8449,42.8907,223652.0
2022-11-17 10:40:00,46.77,46.82,46.65,46.67,356975.0,42.8907,42.9366,42.7807,42.799,356975.0
2022-11-17 10:50:00,46.67,46.75,46.67,46.69,294308.0,42.799,42.8724,42.799,42.8174,294308.0
2022-11-17 11:00:00,46.68,46.72,46.62,46.63,264054.0,42.8082,42.8449,42.7532,42.7623,264054.0
2022-11-17 11:10:00,46.63,46.68,46.62,46.66,269767.0,42.7623,42.8082,42.7532,42.7899,269767.0
2022-11-17 11:20:00,46.66,46.71,46.62,46.71,247740.0,42.7899,42.8357,42.7532,42.8357,247740.0
2022-11-17 11:30:00,46.71,46.77,46.67,46.76,304510.0,42.8357,42.8907,42.799,42.8816,304510.0
2022-11-17 11:40:00,46.76,46.78,46.72,46.73,676078.0,42.8816,42.8999,42.8449,42.854,676078.0
2022-11-17 11:50:00,46.74,46.88,46.72,46.86,420216.0,42.8632,42.9916,42.8449,42.9733,420216.0
2022-11-17 12:00:00,46.87,46.92,46.86,46.89,178861.0,42.9824,43.0283,42.9733,43.0008,178861.0
2022-11-17 12:10:00,46.88,46.93,46.87,46.91,206779.0,42.9916,43.0375,42.9824,43.0191,206779.0
2022-11-17 12:20:00,46.91,46.91,46.84,46.84,237044.0,43.0191,43.0191,42.9549,42.9549,237044.0
2022-11-17 12:30:00,46.84,46.87,46.79,46.84,1197172.0,42.9549,42.9824,42.9091,42.9549,1197172.0
2022-11-17 12:40:00,46.84,46.88,46.81,46.87,146509.0,42.9549,42.9916,42.9274,42.9824,146509.0
2022-11-17 12:50:00,46.87,46.94,46.86,46.93,408020.0,42.9824,43.0466,42.9733,43.0375,408020.0
2022-11-17 13:00:00,46.93,46.98,46.93,46.94,351768.0,43.0375,43.0833,43.0375,43.0466,351768.0
2022-11-17 13:10:00,46.94,47.01,46.94,47.01,787728.0,43.0466,43.1108,43.0466,43.1108,787728.0
2022-11-17 13:20:00,47.01,47.02,46.94,46.95,186777.0,43.1108,43.12,43.0466,43.0558,186777.0
2022-11-17 13:30:00,46.95,47.01,46.93,47.0,170340.0,43.0558,43.1108,43.0375,43.1017,170340.0
2022-11-17 13:40:00,47.0,47.01,46.93,46.94,199565.0,43.1017,43.1108,43.0375,43.0466,199565.0
2022-11-17 13:50:00,46.94,46.96,46.91,46.95,174632.0,43.0466,43.065,43.0191,43.0558,174632.0
2022-11-17 14:00:00,46.95,46.99,46.94,46.95,150666.0,43.0558,43.0925,43.0466,43.0558,150666.0
2022-11-17 14:10:00,46.94,46.94,46.87,46.9,176488.0,43.0466,43.0466,42.9824,43.0099,176488.0
2022-11-17 14:20:00,46.9,46.9,46.86,46.88,245800.0,43.0099,43.0099,42.9733,42.9916,245800.0
2022-11-17 14:30:00,46.88,46.9,46.85,46.88,212233.0,42.9916,43.0099,42.9641,42.9916,212233.0
2022-11-17 14:40:00,46.88,46.94,46.84,46.93,803078.0,42.9916,43.0466,42.9549,43.0375,803078.0
2022-11-17 14:50:00,46.93,46.98,46.92,46.98,228900.0,43.0375,43.0833,43.0283,43.0833,228900.0
2022-11-17 15:00:00,46.98,47.0,46.94,46.95,594697.0,43.0833,43.1017,43.0466,43.0558,594697.0
2022-11-17 15:10:00,46.95,46.95,46.87,46.89,418504.0,43.0558,43.0558,42.9824,43.0008,418504.0
2022-11-17 15:20:00,46.89,46.93,46.87,46.91,315940.0,43.0008,43.0375,42.9824,43.0191,315940.0
2022-11-17 15:30:00,46.91,46.98,46.9,46.97,901367.0,43.0191,43.0833,43.0099,43.0741,901367.0
2022-11-17 15:40:00,46.98,47.06,46.97,47.05,362689.0,43.0833,43.1567,43.0741,43.1475,362689.0
2022-11-17 15:50:00,47.06,47.07,46.99,47.03,1220238.0,43.1567,43.1658,43.0925,43.1292,1220238.0
2022-11-18 09:30:00,46.88,46.92,46.73,46.79,546930.0,42.9916,43.0283,42.854,42.9091,546930.0
2022-11-18 09:40:00,46.8,46.8,46.7,46.77,354634.0,42.9182,42.9182,42.8265,42.8907,354634.0
2022-11-18 09:50:00,46.76,46.86,46.75,46.82,670178.0,42.8816,42.9733,42.8724,42.9366,670178.0
2022-11-18 10:00:00,46.82,46.83,46.63,46.72,788941.0,42.9366,42.9458,42.7623,42.8449,788941.0
2022-11-18 10:10:00,46.72,46.81,46.7,46.78,590950.0,42.8449,42.9274,42.8265,42.8999,590950.0
2022-11-18 10:20:00,46.78,46.83,46.73,46.8,257625.0,42.8999,42.9458,42.854,42.9182,257625.0
2022-11-18 10:30:00,46.8,46.84,46.76,46.8,566188.0,42.9182,42.9549,42.8816,42.9182,566188.0
2022-11-18 10:40:00,46.8,46.84,46.76,46.82,168648.0,42.9182,42.9549,42.8816,42.9366,168648.0
2022-11-18 10:50:00,46.82,46.84,46.74,46.78,301218.0,42.9366,42.9549,42.8632,42.8999,301218.0
2022-11-18 11:00:00,46.78,46.79,46.72,46.74,226505.0,42.8999,42.9091,42.8449,42.8632,226505.0
2022-11-18 11:10:00,46.74,46.82,46.72,46.82,165718.0,42.8632,42.9366,42.8449,42.9366,165718.0
2022-11-18 11:20:00,46.81,46.82,46.77,46.79,510029.0,42.9274,42.9366,42.8907,42.9091,510029.0
2022-11-18 11:30:00,46.79,46.81,46.73,46.74,304581.0,42.9091,42.9274,42.854,42.8632,304581.0
2022-11-18 11:40:00,46.74,46.75,46.65,46.66,213918.0,42.8632,42.8724,42.7807,42.7899,213918.0
2022-11-18 11:50:00,46.66,46.71,46.65,46.7,143230.0,42.7899,42.8357,42.7807,42.8265,143230.0
2022-11-18 12:00:00,46.7,46.72,46.62,46.65,232193.0,42.8265,42.8449,42.7532,42.7807,232193.0
2022-11-18 12:10:00,46.65,46.66,46.55,46.56,179293.0,42.7807,42.7899,42.689,42.6981,179293.0
2022-11-18 12:20:00,46.55,46.63,46.54,46.63,264944.0,42.689,42.7623,42.6798,42.7623,264944.0
2022-11-18 12:30:00,46.63,46.68,46.61,46.68,233789.0,42.7623,42.8082,42.744,42.8082,233789.0
2022-11-18 12:40:00,46.68,46.7,46.64,46.66,120870.0,42.8082,42.8265,42.7715,42.7899,120870.0
2022-11-18 12:50:00,46.66,46.68,46.61,46.67,105427.0,42.7899,42.8082,42.744,42.799,105427.0
2022-11-18 13:00:00,46.66,46.73,46.65,46.73,152644.0,42.7899,42.854,42.7807,42.854,152644.0
2022-11-18 13:10:00,46.73,46.74,46.67,46.7,135519.0,42.854,42.8632,42.799,42.8265,135519.0
2022-11-18 13:20:00,46.7,46.75,46.66,46.75,234952.0,42.8265,42.8724,42.7899,42.8724,234952.0
2022-11-18 13:30:00,46.75,46.75,46.69,46.7,344472.0,42.8724,42.8724,42.8174,42.8265,344472.0
2022-11-18 13:40:00,46.7,46.71,46.65,46.67,237150.0,42.8265,42.8357,42.7807,42.799,237150.0
2022-11-18 13:50:00,46.66,46.67,46.64,46.66,188286.0,42.7899,42.799,42.7715,42.7899,188286.0
2022-11-18 14:00:00,46.65,46.71,46.65,46.7,300664.0,42.7807,42.8357,42.7807,42.8265,300664.0
2022-11-18 14:10:00,46.7,46.72,46.68,46.68,247647.0,42.8265,42.8449,42.8082,42.8082,247647.0
2022-11-18 14:20:00,46.69,46.71,46.67,46.68,178127.0,42.8174,42.8357,42.799,42.8082,178127.0
2022-11-18 14:30:00,46.68,46.69,46.62,46.65,268516.0,42.8082,42.8174,42.7532,42.7807,268516.0
2022-11-18 14:40:00,46.65,46.69,46.64,46.67,178139.0,42.7807,42.8174,42.7715,42.799,178139.0
2022-11-18 14:50:00,46.66,46.72,46.66,46.71,224604.0,42.7899,42.8449,42.7899,42.8357,224604.0
2022-11-18 15:00:00,46.71,46.76,46.7,46.76,391834.0,42.8357,42.8816,42.8265,42.8816,391834.0
2022-11-18 15:10:00,46.76,46.77,46.73,46.75,190793.0,42.8816,42.8907,42.854,42.8724,190793.0
2022-11-18 15:20:00,46.75,46.78,46.72,46.78,258412.0,42.8724,42.8999,42.8449,42.8999,258412.0
2022-11-18 15:30:00,46.78,46.8,46.75,46.8,430684.0,42.8999,42.9182,42.8724,42.9182,430684.0
2022-11-18 15:40:00,46.8,46.81,46.78,46.8,586233.0,42.9182,42.9274,42.8999,42.9182,586233.0
2022-11-18 15:50:00,46.8,46.81,46.73,46.74,498621.0,42.9182,42.9274,42.854,42.8632,498621.0
2022-11-21 09:30:00,46.15,46.22,46.03,46.08,791860.0,42.3222,42.3863,42.2121,42.258,791860.0
2022-11-21 09:40:00,46.09,46.25,46.09,46.24,469183.0,42.2671,42.4139,42.2671,42.4047,469183.0
2022-11-21 09:50:00,46.25,46.3,46.21,46.25,152489.0,42.4139,42.4597,42.3772,42.4139,152489.0
2022-11-21 10:00:00,46.25,46.28,46.16,46.17,287993.0,42.4139,42.4414,42.3313,42.3405,287993.0
2022-11-21 10:10:00,46.18,46.21,46.13,46.18,307189.0,42.3497,42.3772,42.3038,42.3497,307189.0
2022-11-21 10:20:00,46.17,46.18,46.08,46.11,276220.0,42.3405,42.3497,42.258,42.2855,276220.0
2022-11-21 10:30:00,46.11,46.16,46.1,46.13,1044086.0,42.2855,42.3313,42.2763,42.3038,1044086.0
2022-11-21 10:40:00,46.13,46.14,46.0,46.03,977319.0,42.3038,42.313,42.1846,42.2121,977319.0
2022-11-21 10:50:00,46.03,46.05,45.99,46.04,1079775.0,42.2121,42.2304,42.1754,42.2213,1079775.0
2022-11-21 11:00:00,46.03,46.07,46.02,46.06,563006.0,42.2121,42.2488,42.2029,42.2396,563006.0
2022-11-21 11:10:00,46.06,46.1,46.05,46.08,424324.0,42.2396,42.2763,42.2304,42.258,424324.0
2022-11-21 11:20:00,46.08,46.13,46.06,46.06,193433.0,42.258,42.3038,42.2396,42.2396,193433.0
2022-11-21 11:30:00,46.07,46.11,46.03,46.06,619581.0,42.2488,42.2855,42.2121,42.2396,619581.0
2022-11-21 11:40:00,46.07,46.1,46.04,46.09,136850.0,42.2488,42.2763,42.2213,42.2671,136850.0
2022-11-21 11:50:00,46.09,46.12,46.01,46.06,644170.0,42.2671,42.2946,42.1938,42.2396,644170.0
2022-11-21 12:00:00,46.06,46.14,46.05,46.1,322651.0,42.2396,42.313,42.2304,42.2763,322651.0
2022-11-21 12:10:00,46.1,46.14,46.08,46.1,332258.0,42.2763,42.313,42.258,42.2763,332258.0
2022-11-21 12:20:00,46.11,46.11,46.06,46.07,181844.0,42.2855,42.2855,42.2396,42.2488,181844.0
2022-11-21 12:30:00,46.07,46.16,46.06,46.12,867836.0,42.2488,42.3313,42.2396,42.2946,867836.0
2022-11-21 12:40:00,46.12,46.14,46.1,46.11,260047.0,42.2946,42.313,42.2763,42.2855,260047.0
2022-11-21 12:50:00,46.11,46.11,46.07,46.09,231380.0,42.2855,42.2855,42.2488,42.2671,231380.0
2022-11-21 13:00:00,46.09,46.15,46.08,46.15,283476.0,42.2671,42.3222,42.258,42.3222,283476.0
2022-11-21 13:10:00,46.15,46.22,46.15,46.2,156353.0,42.3222,42.3863,42.3222,42.368,156353.0
2022-11-21 13:20:00,46.21,46.21,46.16,46.19,173926.0,42.3772,42.3772,42.3313,42.3588,173926.0
2022-11-21 13:30:00,46.18,46.23,46.16,46.22,228175.0,42.3497,42.3955,42.3313,42.3863,228175.0
2022-11-21 13:40:00,46.22,46.22,46.15,46.16,420546.0,42.3863,42.3863,42.3222,42.3313,420546.0
2022-11-21 13:50:00,46.16,46.18,46.13,46.14,149160.0,42.3313,42.3497,42.3038,42.313,149160.0
2022-11-21 14:00:00,46.14,46.18,46.13,46.16,357936.0,42.313,42.3497,42.3038,42.3313,357936.0
2022-11-21 14:10:00,46.16,46.17,46.14,46.17,296527.0,42.3313,42.3405,42.313,42.3405,296527.0
2022-11-21 14:20:00,46.17,46.17,46.12,46.15,186949.0,42.3405,42.3405,42.2946,42.3222,186949.0
2022-11-21 14:30:00,46.14,46.17,46.14,46.16,161216.0,42.313,42.3405,42.313,42.3313,161216.0
2022-11-21 14:40:00,46.16,46.17,46.14,46.16,176002.0,42.3313,42.3405,42.313,42.3313,176002.0
2022-11-21 14:50:00,46.16,46.19,46.15,46.16,335405.0,42.3313,42.3588,42.3222,42.3313,335405.0
2022-11-21 15:00:00,46.16,46.2,46.15,46.19,370156.0,42.3313,42.368,42.3222,42.3588,370156.0
2022-11-21 15:10:00,46.19,46.21,46.17,46.21,211983.0,42.3588,42.3772,42.3405,42.3772,211983.0
2022-11-21 15:20:00,46.21,46.22,46.15,46.16,204740.0,42.3772,42.3863,42.3222,42.3313,204740.0
2022-11-21 15:30:00,46.16,46.2,46.16,46.19,227379.0,42.3313,42.368,42.3313,42.3588,227379.0
2022-11-21 15:40:00,46.19,46.21,46.17,46.2,280905.0,42.3588,42.3772,42.3405,42.368,280905.0
2022-11-21 15:50:00,46.2,46.23,46.19,46.22,1232781.0,42.368,42.3955,42.3588,42.3863,1232781.0
2022-11-22 09:30:00,46.11,46.2,46.05,46.12,1003276.0,42.2855,42.368,42.2304,42.2946,1003276.0
2022-11-22 09:40:00,46.13,46.17,46.05,46.16,617920.0,42.3038,42.3405,42.2304,42.3313,617920.0
2022-11-22 09:50:00,46.16,46.19,46.1,46.16,143663.0,42.3313,42.3588,42.2763,42.3313,143663.0
2022-11-22 10:00:00,46.15,46.25,46.14,46.23,196794.0,42.3222,42.4139,42.313,42.3955,196794.0
2022-11-22 10:10:00,46.23,46.28,46.22,46.26,651299.0,42.3955,42.4414,42.3863,42.423,651299.0
2022-11-22 10:20:00,46.27,46.32,46.24,46.31,210435.0,42.4322,42.4781,42.4047,42.4689,210435.0
2022-11-22 10:30:00,46.32,46.35,46.25,46.26,265293.0,42.4781,42.5056,42.4139,42.423,265293.0
2022-11-22 10:40:00,46.26,46.33,46.24,46.32,198104.0,42.423,42.4872,42.4047,42.4781,198104.0
2022-11-22 10:50:00,46.33,46.35,46.31,46.32,207340.0,42.4872,42.5056,42.4689,42.4781,207340.0
2022-11-22 11:00:00,46.32,46.33,46.27,46.29,83057.0,42.4781,42.4872,42.4322,42.4505,83057.0
2022-11-22 11:10:00,46.3,46.3,46.18,46.23,156962.0,42.4597,42.4597,42.3497,42.3955,156962.0
2022-11-22 11:20:00,46.22,46.23,46.2,46.21,272214.0,42.3863,42.3955,42.368,42.3772,272214.0
2022-11-22 11:30:00,46.21,46.22,46.17,46.21,312403.0,42.3772,42.3863,42.3405,42.3772,312403.0
2022-11-22 11:40:00,46.21,46.24,46.19,46.23,134693.0,42.3772,42.4047,42.3588,42.3955,134693.0
2022-11-22 11:50:00,46.23,46.25,46.19,46.24,97334.0,42.3955,42.4139,42.3588,42.4047,97334.0
2022-11-22 12:00:00,46.25,46.28,46.24,46.26,265858.0,42.4139,42.4414,42.4047,42.423,265858.0
2022-11-22 12:10:00,46.25,46.29,46.25,46.26,308920.0,42.4139,42.4505,42.4139,42.423,308920.0
2022-11-22 12:20:00,46.26,46.27,46.23,46.24,228073.0,42.423,42.4322,42.3955,42.4047,228073.0
2022-11-22 12:30:00,46.25,46.27,46.23,46.27,132585.0,42.4139,42.4322,42.3955,42.4322,132585.0
2022-11-22 12:40:00,46.27,46.28,46.24,46.26,130809.0,42.4322,42.4414,42.4047,42.423,130809.0
2022-11-22 12:50:00,46.27,46.28,46.25,46.27,576139.0,42.4322,42.4414,42.4139,42.4322,576139.0
2022-11-22 13:00:00,46.26,46.3,46.25,46.29,283060.0,42.423,42.4597,42.4139,42.4505,283060.0
2022-11-22 13:10:00,46.3,46.31,46.29,46.31,140743.0,42.4597,42.4689,42.4505,42.4689,140743.0
2022-11-22 13:20:00,46.3,46.32,46.29,46.32,303892.0,42.4597,42.4781,42.4505,42.4781,303892.0
2022-11-22 13:30:00,46.33,46.34,46.29,46.3,487896.0,42.4872,42.4964,42.4505,42.4597,487896.0
2022-11-22 13:40:00,46.3,46.31,46.28,46.29,201280.0,42.4597,42.4689,42.4414,42.4505,201280.0
2022-11-22 13:50:00,46.29,46.31,46.27,46.29,202819.0,42.4505,42.4689,42.4322,42.4505,202819.0
2022-11-22 14:00:00,46.28,46.29,46.24,46.25,94176.0,42.4414,42.4505,42.4047,42.4139,94176.0
2022-11-22 14:10:00,46.25,46.26,46.22,46.24,129674.0,42.4139,42.423,42.3863,42.4047,129674.0
2022-11-22 14:20:00,46.24,46.25,46.21,46.23,159129.0,42.4047,42.4139,42.3772,42.3955,159129.0
2022-11-22 14:30:00,46.23,46.24,46.2,46.24,406765.0,42.3955,42.4047,42.368,42.4047,406765.0
2022-11-22 14:40:00,46.24,46.24,46.2,46.22,87950.0,42.4047,42.4047,42.368,42.3863,87950.0
2022-11-22 14:50:00,46.22,46.25,46.21,46.23,161548.0,42.3863,42.4139,42.3772,42.3955,161548.0
2022-11-22 15:00:00,46.23,46.27,46.22,46.25,513384.0,42.3955,42.4322,42.3863,42.4139,513384.0
2022-11-22 15:10:00,46.26,46.27,46.24,46.26,348181.0,42.423,42.4322,42.4047,42.423,348181.0
2022-11-22 15:20:00,46.26,46.27,46.25,46.27,288953.0,42.423,42.4322,42.4139,42.4322,288953.0
2022-11-22 15:30:00,46.27,46.3,46.26,46.3,287286.0,42.4322,42.4597,42.423,42.4597,287286.0
2022-11-22 15:40:00,46.3,46.3,46.27,46.27,662745.0,42.4597,42.4597,42.4322,42.4322,662745.0
2022-11-22 15:50:00,46.27,46.32,46.27,46.31,704545.0,42.4322,42.4781,42.4322,42.4689,704545.0
2022-11-23 09:30:00,46.4,46.53,46.4,46.47,334005.0,42.5514,42.6706,42.5514,42.6156,334005.0
2022-11-23 09:40:00,46.47,46.56,46.4,46.55,321589.0,42.6156,42.6981,42.5514,42.689,321589.0
2022-11-23 09:50:00,46.57,46.65,46.56,46.6,519342.0,42.7073,42.7807,42.6981,42.7348,519342.0
2022-11-23 10:00:00,46.6,46.64,46.54,46.57,257342.0,42.7348,42.7715,42.6798,42.7073,257342.0
2022-11-23 10:10:00,46.56,46.59,46.51,46.57,306403.0,42.6981,42.7257,42.6523,42.7073,306403.0
2022-11-23 10:20:00,46.56,46.61,46.53,46.59,110473.0,42.6981,42.744,42.6706,42.7257,110473.0
2022-11-23 10:30:00,46.58,46.61,46.56,46.6,111898.0,42.7165,42.744,42.6981,42.7348,111898.0
2022-11-23 10:40:00,46.61,46.68,46.6,46.65,356049.0,42.744,42.8082,42.7348,42.7807,356049.0
2022-11-23 10:50:00,46.64,46.67,46.61,46.62,412127.0,42.7715,42.799,42.744,42.7532,412127.0
2022-11-23 11:00:00,46.63,46.63,46.57,46.59,123200.0,42.7623,42.7623,42.7073,42.7257,123200.0
2022-11-23 11:10:00,46.59,46.6,46.56,46.57,189300.0,42.7257,42.7348,42.6981,42.7073,189300.0
2022-11-23 11:20:00,46.57,46.61,46.55,46.59,82575.0,42.7073,42.744,42.689,42.7257,82575.0
2022-11-23 11:30:00,46.59,46.6,46.57,46.59,198491.0,42.7257,42.7348,42.7073,42.7257,198491.0
2022-11-23 11:40:00,46.59,46.6,46.52,46.52,317015.0,42.7257,42.7348,42.6615,42.6615,317015.0
2022-11-23 11:50:00,46.52,46.54,46.42,46.48,210314.0,42.6615,42.6798,42.5698,42.6248,210314.0
2022-11-23 12:00:00,46.47,46.52,46.47,46.51,81992.0,42.6156,42.6615,42.6156,42.6523,81992.0
2022-11-23 12:10:00,46.51,46.54,46.49,46.52,52145.0,42.6523,42.6798,42.634,42.6615,52145.0
2022-11-23 12:20:00,46.52,46.54,46.51,46.51,83335.0,42.6615,42.6798,42.6523,42.6523,83335.0
2022-11-23 12:30:00,46.51,46.54,46.49,46.52,59340.0,42.6523,42.6798,42.634,42.6615,59340.0
2022-11-23 12:40:00,46.52,46.53,46.49,46.53,138260.0,42.6615,42.6706,42.634,42.6706,138260.0
2022-11-23 12:50:00,46.53,46.53,46.43,46.47,134925.0,42.6706,42.6706,42.5789,42.6156,134925.0
2022-11-23 13:00:00,46.47,46.48,46.44,46.47,89349.0,42.6156,42.6248,42.5881,42.6156,89349.0
2022-11-23 13:10:00,46.47,46.49,46.45,46.48,83925.0,42.6156,42.634,42.5973,42.6248,83925.0
2022-11-23 13:20:00,46.49,46.53,46.48,46.53,102051.0,42.634,42.6706,42.6248,42.6706,102051.0
2022-11-23 13:30:00,46.53,46.54,46.52,46.54,55949.0,42.6706,42.6798,42.6615,42.6798,55949.0
2022-11-23 13:40:00,46.54,46.55,46.52,46.54,222020.0,42.6798,42.689,42.6615,42.6798,222020.0
2022-11-23 13:50:00,46.54,46.55,46.51,46.53,139949.0,42.6798,42.689,42.6523,42.6706,139949.0
2022-11-23 14:00:00,46.54,46.71,46.47,46.63,495075.0,42.6798,42.8357,42.6156,42.7623,495075.0
2022-11-23 14:10:00,46.63,46.64,46.55,46.61,309441.0,42.7623,42.7715,42.689,42.744,309441.0
2022-11-23 14:20:00,46.62,46.73,46.61,46.68,167741.0,42.7532,42.854,42.744,42.8082,167741.0
2022-11-23 14:30:00,46.67,46.68,46.6,46.64,175312.0,42.799,42.8082,42.7348,42.7715,175312.0
2022-11-23 14:40:00,46.64,46.73,46.63,46.71,161465.0,42.7715,42.854,42.7623,42.8357,161465.0
2022-11-23 14:50:00,46.71,46.73,46.68,46.71,191645.0,42.8357,42.854,42.8082,42.8357,191645.0
2022-11-23 15:00:00,46.71,46.71,46.67,46.7,291960.0,42.8357,42.8357,42.799,42.8265,291960.0
2022-11-23 15:10:00,46.7,46.73,46.68,46.73,149330.0,42.8265,42.854,42.8082,42.854,149330.0
2022-11-23 15:20:00,46.73,46.73,46.69,46.71,171706.0,42.854,42.854,42.8174,42.8357,171706.0
2022-11-23 15:30:00,46.7,46.71,46.67,46.71,157837.0,42.8265,42.8357,42.799,42.8357,157837.0
2022-11-23 15:40:00,46.7,46.71,46.66,46.66,103276.0,42.8265,42.8357,42.7899,42.7899,103276.0
2022-11-23 15:50:00,46.66,46.7,46.66,46.7,370691.0,42.7899,42.8265,42.7899,42.8265,370691.0
2022-11-25 09:30:00,46.6,46.62,46.48,46.59,629131.0,42.7348,42.7532,42.6248,42.7257,629131.0
2022-11-25 09:40:00,46.59,46.62,46.56,46.58,173505.0,42.7257,42.7532,42.6981,42.7165,173505.0
2022-11-25 09:50:00,46.59,46.65,46.59,46.61,185488.0,42.7257,42.7807,42.7257,42.744,185488.0
2022-11-25 10:00:00,46.62,46.66,46.61,46.65,805494.0,42.7532,42.7899,42.744,42.7807,805494.0
2022-11-25 10:10:00,46.65,46.65,46.6,46.61,207825.0,42.7807,42.7807,42.7348,42.744,207825.0
2022-11-25 10:20:00,46.61,46.63,46.57,46.58,229300.0,42.744,42.7623,42.7073,42.7165,229300.0
2022-11-25 10:30:00,46.57,46.61,46.55,46.57,898299.0,42.7073,42.744,42.689,42.7073,898299.0
2022-11-25 10:40:00,46.57,46.6,46.55,46.59,209573.0,42.7073,42.7348,42.689,42.7257,209573.0
2022-11-25 10:50:00,46.59,46.62,46.58,46.59,179267.0,42.7257,42.7532,42.7165,42.7257,179267.0
2022-11-25 11:00:00,46.6,46.63,46.57,46.61,227789.0,42.7348,42.7623,42.7073,42.744,227789.0
2022-11-25 11:10:00,46.61,46.61,46.56,46.58,95702.0,42.744,42.744,42.6981,42.7165,95702.0
2022-11-25 11:20:00,46.59,46.62,46.57,46.58,159226.0,42.7257,42.7532,42.7073,42.7165,159226.0
2022-11-25 11:30:00,46.58,46.61,46.55,46.61,109792.0,42.7165,42.744,42.689,42.744,109792.0
2022-11-25 11:40:00,46.61,46.61,46.57,46.59,99376.0,42.744,42.744,42.7073,42.7257,99376.0
2022-11-25 11:50:00,46.59,46.6,46.55,46.55,72923.0,42.7257,42.7348,42.689,42.689,72923.0
2022-11-25 12:00:00,46.55,46.56,46.52,46.55,210186.0,42.689,42.6981,42.6615,42.689,210186.0
2022-11-25 12:10:00,46.55,46.56,46.52,46.53,86949.0,42.689,42.6981,42.6615,42.6706,86949.0
2022-11-25 12:20:00,46.53,46.57,46.51,46.54,72582.0,42.6706,42.7073,42.6523,42.6798,72582.0
2022-11-25 12:30:00,46.55,46.55,46.49,46.51,85346.0,42.689,42.689,42.634,42.6523,85346.0
2022-11-25 12:40:00,46.51,46.52,46.47,46.48,130757.0,42.6523,42.6615,42.6156,42.6248,130757.0
2022-11-25 12:50:00,46.47,46.53,46.47,46.51,232244.0,42.6156,42.6706,42.6156,42.6523,232244.0
2022-11-28 09:30:00,46.36,46.68,46.34,46.65,860388.0,42.5147,42.8082,42.4964,42.7807,860388.0
2022-11-28 09:40:00,46.66,46.73,46.59,46.69,424020.0,42.7899,42.854,42.7257,42.8174,424020.0
2022-11-28 09:50:00,46.69,46.73,46.64,46.68,282874.0,42.8174,42.854,42.7715,42.8082,282874.0
2022-11-28 10:00:00,46.67,46.74,46.65,46.72,1035889.0,42.799,42.8632,42.7807,42.8449,1035889.0
2022-11-28 10:10:00,46.73,46.8,46.72,46.77,460545.0,42.854,42.9182,42.8449,42.8907,460545.0
2022-11-28 10:20:00,46.77,46.8,46.64,46.68,1372908.0,42.8907,42.9182,42.7715,42.8082,1372908.0
2022-11-28 10:30:00,46.68,46.72,46.65,46.66,494903.0,42.8082,42.8449,42.7807,42.7899,494903.0
2022-11-28 10:40:00,46.66,46.7,46.66,46.69,473327.0,42.7899,42.8265,42.7899,42.8174,473327.0
2022-11-28 10:50:00,46.68,46.69,46.63,46.64,619140.0,42.8082,42.8174,42.7623,42.7715,619140.0
2022-11-28 11:00:00,46.64,46.69,46.6,46.64,526783.0,42.7715,42.8174,42.7348,42.7715,526783.0
2022-11-28 11:10:00,46.63,46.66,46.6,46.64,615162.0,42.7623,42.7899,42.7348,42.7715,615162.0
2022-11-28 11:20:00,46.63,46.64,46.56,46.57,477238.0,42.7623,42.7715,42.6981,42.7073,477238.0
2022-11-28 11:30:00,46.57,46.58,46.54,46.57,420619.0,42.7073,42.7165,42.6798,42.7073,420619.0
2022-11-28 11:40:00,46.57,46.59,46.54,46.57,361440.0,42.7073,42.7257,42.6798,42.7073,361440.0
2022-11-28 11:50:00,46.58,46.6,46.55,46.59,340302.0,42.7165,42.7348,42.689,42.7257,340302.0
2022-11-28 12:00:00,46.58,46.62,46.44,46.51,1040979.0,42.7165,42.7532,42.5881,42.6523,1040979.0
2022-11-28 12:10:00,46.51,46.57,46.48,46.57,441393.0,42.6523,42.7073,42.6248,42.7073,441393.0
2022-11-28 12:20:00,46.57,46.59,46.56,46.58,241249.0,42.7073,42.7257,42.6981,42.7165,241249.0
2022-11-28 12:30:00,46.58,46.63,46.58,46.61,313320.0,42.7165,42.7623,42.7165,42.744,313320.0
2022-11-28 12:40:00,46.61,46.61,46.55,46.56,219303.0,42.744,42.744,42.689,42.6981,219303.0
2022-11-28 12:50:00,46.56,46.56,46.49,46.5,332427.0,42.6981,42.6981,42.634,42.6431,332427.0
2022-11-28 13:00:00,46.5,46.52,46.49,46.5,317725.0,42.6431,42.6615,42.634,42.6431,317725.0
2022-11-28 13:10:00,46.5,46.5,46.47,46.5,570417.0,42.6431,42.6431,42.6156,42.6431,570417.0
2022-11-28 13:20:00,46.5,46.5,46.48,46.48,479493.0,42.6431,42.6431,42.6248,42.6248,479493.0
2022-11-28 13:30:00,46.48,46.51,46.45,46.51,319352.0,42.6248,42.6523,42.5973,42.6523,319352.0
2022-11-28 13:40:00,46.51,46.51,46.46,46.47,271652.0,42.6523,42.6523,42.6064,42.6156,271652.0
2022-11-28 13:50:00,46.47,46.47,46.42,46.43,292693.0,42.6156,42.6156,42.5698,42.5789,292693.0
2022-11-28 14:00:00,46.43,46.45,46.39,46.4,471032.0,42.5789,42.5973,42.5422,42.5514,471032.0
2022-11-28 14:10:00,46.4,46.4,46.38,46.4,312888.0,42.5514,42.5514,42.5331,42.5514,312888.0
2022-11-28 14:20:00,46.4,46.4,46.37,46.37,274405.0,42.5514,42.5514,42.5239,42.5239,274405.0
2022-11-28 14:30:00,46.38,46.39,46.36,46.39,376902.0,42.5331,42.5422,42.5147,42.5422,376902.0
2022-11-28 14:40:00,46.39,46.4,46.38,46.38,522039.0,42.5422,42.5514,42.5331,42.5331,522039.0
2022-11-28 14:50:00,46.38,46.39,46.36,46.37,443551.0,42.5331,42.5422,42.5147,42.5239,443551.0
2022-11-28 15:00:00,46.37,46.37,46.35,46.36,900045.0,42.5239,42.5239,42.5056,42.5147,900045.0
2022-11-28 15:10:00,46.36,46.36,46.33,46.34,578556.0,42.5147,42.5147,42.4872,42.4964,578556.0
2022-11-28 15:20:00,46.34,46.35,46.31,46.32,343042.0,42.4964,42.5056,42.4689,42.4781,343042.0
2022-11-28 15:30:00,46.32,46.33,46.31,46.33,465949.0,42.4781,42.4872,42.4689,42.4872,465949.0
2022-11-28 15:40:00,46.33,46.34,46.32,46.32,528236.0,42.4872,42.4964,42.4781,42.4781,528236.0
2022-11-28 15:50:00,46.32,46.36,46.32,46.34,1130800.0,42.4781,42.5147,42.4781,42.4964,1130800.0
2022-11-29 09:30:00,47.21,47.35,47.15,47.31,840726.0,43.2942,43.4226,43.2392,43.3859,840726.0
2022-11-29 09:40:00,47.32,47.4,47.23,47.3,307548.0,43.3951,43.4685,43.3126,43.3768,307548.0
2022-11-29 09:50:00,47.3,47.31,47.26,47.29,254268.0,43.3768,43.3859,43.3401,43.3676,254268.0
2022-11-29 10:00:00,47.29,47.39,47.29,47.37,715107.0,43.3676,43.4593,43.3676,43.441,715107.0
2022-11-29 10:10:00,47.37,47.38,47.26,47.36,367821.0,43.441,43.4501,43.3401,43.4318,367821.0
2022-11-29 10:20:00,47.37,47.45,47.36,47.43,244409.0,43.441,43.5143,43.4318,43.496,244409.0
2022-11-29 10:30:00,47.45,47.45,47.4,47.45,181397.0,43.5143,43.5143,43.4685,43.5143,181397.0
2022-11-29 10:40:00,47.45,47.46,47.4,47.41,180937.0,43.5143,43.5235,43.4685,43.4776,180937.0
2022-11-29 10:50:00,47.41,47.45,47.38,47.4,294008.0,43.4776,43.5143,43.4501,43.4685,294008.0
2022-11-29 11:00:00,47.4,47.44,47.26,47.26,160674.0,43.4685,43.5052,43.3401,43.3401,160674.0
2022-11-29 11:10:00,47.26,47.29,47.19,47.2,204017.0,43.3401,43.3676,43.2759,43.2851,204017.0
2022-11-29 11:20:00,47.2,47.24,47.18,47.24,219004.0,43.2851,43.3217,43.2667,43.3217,219004.0
2022-11-29 11:30:00,47.23,47.29,47.22,47.27,243367.0,43.3126,43.3676,43.3034,43.3493,243367.0
2022-11-29 11:40:00,47.26,47.28,47.23,47.25,215657.0,43.3401,43.3584,43.3126,43.3309,215657.0
2022-11-29 11:50:00,47.24,47.27,47.19,47.26,661512.0,43.3217,43.3493,43.2759,43.3401,661512.0
2022-11-29 12:00:00,47.26,47.27,47.23,47.25,195819.0,43.3401,43.3493,43.3126,43.3309,195819.0
2022-11-29 12:10:00,47.26,47.28,47.23,47.28,112856.0,43.3401,43.3584,43.3126,43.3584,112856.0
2022-11-29 12:20:00,47.28,47.28,47.23,47.25,96574.0,43.3584,43.3584,43.3126,43.3309,96574.0
2022-11-29 12:30:00,47.25,47.3,47.24,47.28,60222.0,43.3309,43.3768,43.3217,43.3584,60222.0
2022-11-29 12:40:00,47.28,47.29,47.26,47.28,186803.0,43.3584,43.3676,43.3401,43.3584,186803.0
2022-11-29 12:50:00,47.29,47.3,47.27,47.3,97187.0,43.3676,43.3768,43.3493,43.3768,97187.0
2022-11-29 13:00:00,47.3,47.3,47.27,47.29,56102.0,43.3768,43.3768,43.3493,43.3676,56102.0
2022-11-29 13:10:00,47.29,47.31,47.24,47.24,251102.0,43.3676,43.3859,43.3217,43.3217,251102.0
2022-11-29 13:20:00,47.25,47.26,47.2,47.2,141538.0,43.3309,43.3401,43.2851,43.2851,141538.0
2022-11-29 13:30:00,47.2,47.23,47.19,47.23,167736.0,43.2851,43.3126,43.2759,43.3126,167736.0
2022-11-29 13:40:00,47.23,47.26,47.22,47.25,124554.0,43.3126,43.3401,43.3034,43.3309,124554.0
2022-11-29 13:50:00,47.25,47.29,47.23,47.28,191880.0,43.3309,43.3676,43.3126,43.3584,191880.0
2022-11-29 14:00:00,47.27,47.33,47.27,47.32,543508.0,43.3493,43.4043,43.3493,43.3951,543508.0
2022-11-29 14:10:00,47.31,47.32,47.3,47.3,287743.0,43.3859,43.3951,43.3768,43.3768,287743.0
2022-11-29 14:20:00,47.31,47.31,47.25,47.25,208233.0,43.3859,43.3859,43.3309,43.3309,208233.0
2022-11-29 14:30:00,47.26,47.26,47.2,47.23,302522.0,43.3401,43.3401,43.2851,43.3126,302522.0
2022-11-29 14:40:00,47.23,47.24,47.2,47.22,521223.0,43.3126,43.3217,43.2851,43.3034,521223.0
2022-11-29 14:50:00,47.22,47.25,47.21,47.24,254392.0,43.3034,43.3309,43.2942,43.3217,254392.0
2022-11-29 15:00:00,47.25,47.27,47.23,47.27,706301.0,43.3309,43.3493,43.3126,43.3493,706301.0
2022-11-29 15:10:00,47.26,47.27,47.25,47.26,322977.0,43.3401,43.3493,43.3309,43.3401,322977.0
2022-11-29 15:20:00,47.27,47.28,47.23,47.25,506936.0,43.3493,43.3584,43.3126,43.3309,506936.0
2022-11-29 15:30:00,47.25,47.29,47.24,47.26,205222.0,43.3309,43.3676,43.3217,43.3401,205222.0
2022-11-29 15:40:00,47.26,47.28,47.24,47.27,442896.0,43.3401,43.3584,43.3217,43.3493,442896.0
2022-11-29 15:50:00,47.28,47.3,47.25,47.28,385521.0,43.3584,43.3768,43.3309,43.3584,385521.0
2022-11-30 09:30:00,48.22,48.26,48.15,48.16,1371733.0,44.2205,44.2571,44.1563,44.1654,1371733.0
2022-11-30 09:40:00,48.17,48.27,48.16,48.2,820454.0,44.1746,44.2663,44.1654,44.2021,820454.0
2022-11-30 09:50:00,48.21,48.35,48.2,48.33,971205.0,44.2113,44.3397,44.2021,44.3213,971205.0
2022-11-30 10:00:00,48.33,48.34,48.21,48.22,482347.0,44.3213,44.3305,44.2113,44.2205,482347.0
2022-11-30 10:10:00,48.2,48.22,48.15,48.17,209721.0,44.2021,44.2205,44.1563,44.1746,209721.0
2022-11-30 10:20:00,48.16,48.22,48.16,48.19,336839.0,44.1654,44.2205,44.1654,44.1929,336839.0
2022-11-30 10:30:00,48.2,48.22,48.12,48.16,387282.0,44.2021,44.2205,44.1288,44.1654,387282.0
2022-11-30 10:40:00,48.17,48.21,48.11,48.12,149086.0,44.1746,44.2113,44.1196,44.1288,149086.0
2022-11-30 10:50:00,48.1,48.17,48.09,48.11,163069.0,44.1104,44.1746,44.1012,44.1196,163069.0
2022-11-30 11:00:00,48.11,48.13,48.05,48.12,233474.0,44.1196,44.1379,44.0646,44.1288,233474.0
2022-11-30 11:10:00,48.12,48.15,48.1,48.13,1072496.0,44.1288,44.1563,44.1104,44.1379,1072496.0
2022-11-30 11:20:00,48.13,48.17,48.12,48.16,248330.0,44.1379,44.1746,44.1288,44.1654,248330.0
2022-11-30 11:30:00,48.16,48.19,48.14,48.17,328208.0,44.1654,44.1929,44.1471,44.1746,328208.0
2022-11-30 11:40:00,48.17,48.2,48.16,48.2,294136.0,44.1746,44.2021,44.1654,44.2021,294136.0
2022-11-30 11:50:00,48.2,48.21,48.15,48.17,193795.0,44.2021,44.2113,44.1563,44.1746,193795.0
2022-11-30 12:00:00,48.16,48.18,48.08,48.09,203461.0,44.1654,44.1838,44.0921,44.1012,203461.0
2022-11-30 12:10:00,48.1,48.12,48.0,48.01,379812.0,44.1104,44.1288,44.0187,44.0279,379812.0
2022-11-30 12:20:00,48.02,48.04,47.97,48.04,424228.0,44.037,44.0554,43.9912,44.0554,424228.0
2022-11-30 12:30:00,48.03,48.04,47.92,47.95,290173.0,44.0462,44.0554,43.9453,43.9729,290173.0
2022-11-30 12:40:00,47.95,48.02,47.95,48.0,323727.0,43.9729,44.037,43.9729,44.0187,323727.0
2022-11-30 12:50:00,48.0,48.02,47.98,48.0,96475.0,44.0187,44.037,44.0004,44.0187,96475.0
2022-11-30 13:00:00,48.0,48.1,47.99,48.1,143837.0,44.0187,44.1104,44.0095,44.1104,143837.0
2022-11-30 13:10:00,48.1,48.11,48.08,48.08,162997.0,44.1104,44.1196,44.0921,44.0921,162997.0
2022-11-30 13:20:00,48.09,48.11,48.07,48.08,202073.0,44.1012,44.1196,44.0829,44.0921,202073.0
2022-11-30 13:30:00,48.08,48.43,48.03,48.38,771946.0,44.0921,44.413,44.0462,44.3672,771946.0
2022-11-30 13:40:00,48.39,48.43,48.21,48.31,472284.0,44.3764,44.413,44.2113,44.303,472284.0
2022-11-30 13:50:00,48.31,48.48,48.29,48.45,399689.0,44.303,44.4589,44.2847,44.4314,399689.0
2022-11-30 14:00:00,48.45,48.58,48.44,48.51,534761.0,44.4314,44.5506,44.4222,44.4864,534761.0
2022-11-30 14:10:00,48.5,48.71,48.5,48.71,340894.0,44.4772,44.6698,44.4772,44.6698,340894.0
2022-11-30 14:20:00,48.71,48.73,48.56,48.64,502817.0,44.6698,44.6882,44.5323,44.6056,502817.0
2022-11-30 14:30:00,48.65,48.65,48.56,48.61,581673.0,44.6148,44.6148,44.5323,44.5781,581673.0
2022-11-30 14:40:00,48.61,48.66,48.55,48.61,267747.0,44.5781,44.624,44.5231,44.5781,267747.0
2022-11-30 14:50:00,48.61,48.67,48.59,48.62,297744.0,44.5781,44.6331,44.5598,44.5873,297744.0
2022-11-30 15:00:00,48.62,48.67,48.59,48.67,789681.0,44.5873,44.6331,44.5598,44.6331,789681.0
2022-11-30 15:10:00,48.66,48.73,48.66,48.72,433441.0,44.624,44.6882,44.624,44.679,433441.0
2022-11-30 15:20:00,48.72,48.76,48.71,48.74,284543.0,44.679,44.7157,44.6698,44.6973,284543.0
2022-11-30 15:30:00,48.73,48.78,48.7,48.71,337766.0,44.6882,44.734,44.6606,44.6698,337766.0
2022-11-30 15:40:00,48.71,48.72,48.66,48.67,558272.0,44.6698,44.679,44.624,44.6331,558272.0
2022-11-30 15:50:00,48.68,48.72,48.57,48.58,3075277.0,44.6423,44.679,44.5414,44.5506,3075277.0
2022-12-01 09:30:00,48.76,48.76,48.49,48.54,1314185.0,44.7157,44.7157,44.4681,44.5139,1314185.0
2022-12-01 09:40:00,48.53,48.72,48.51,48.71,545551.0,44.5047,44.679,44.4864,44.6698,545551.0
2022-12-01 09:50:00,48.71,48.82,48.71,48.78,2237443.0,44.6698,44.7707,44.6698,44.734,2237443.0
2022-12-01 10:00:00,48.79,48.86,48.73,48.74,2609040.0,44.7432,44.8074,44.6882,44.6973,2609040.0
2022-12-01 10:10:00,48.73,48.74,48.49,48.51,1686348.0,44.6882,44.6973,44.4681,44.4864,1686348.0
2022-12-01 10:20:00,48.52,48.58,48.47,48.48,1098835.0,44.4956,44.5506,44.4497,44.4589,1098835.0
2022-12-01 10:30:00,48.48,48.53,48.43,48.47,736066.0,44.4589,44.5047,44.413,44.4497,736066.0
2022-12-01 10:40:00,48.48,48.5,48.37,48.5,509692.0,44.4589,44.4772,44.358,44.4772,509692.0
2022-12-01 10:50:00,48.5,48.57,48.47,48.55,339862.0,44.4772,44.5414,44.4497,44.5231,339862.0
2022-12-01 11:00:00,48.56,48.56,48.49,48.53,152387.0,44.5323,44.5323,44.4681,44.5047,152387.0
2022-12-01 11:10:00,48.53,48.53,48.44,48.48,188847.0,44.5047,44.5047,44.4222,44.4589,188847.0
2022-12-01 11:20:00,48.49,48.54,48.47,48.48,253078.0,44.4681,44.5139,44.4497,44.4589,253078.0
2022-12-01 11:30:00,48.49,48.56,48.48,48.53,303324.0,44.4681,44.5323,44.4589,44.5047,303324.0
2022-12-01 11:40:00,48.53,48.55,48.46,48.47,239359.0,44.5047,44.5231,44.4406,44.4497,239359.0
2022-12-01 11:50:00,48.47,48.5,48.44,48.46,246671.0,44.4497,44.4772,44.4222,44.4406,246671.0
2022-12-01 12:00:00,48.46,48.47,48.32,48.33,271507.0,44.4406,44.4497,44.3122,44.3213,271507.0
2022-12-01 12:10:00,48.33,48.39,48.31,48.36,215387.0,44.3213,44.3764,44.303,44.3488,215387.0
2022-12-01 12:20:00,48.37,48.48,48.36,48.48,310318.0,44.358,44.4589,44.3488,44.4589,310318.0
2022-12-01 12:30:00,48.48,48.52,48.47,48.49,171331.0,44.4589,44.4956,44.4497,44.4681,171331.0
2022-12-01 12:40:00,48.49,48.5,48.45,48.47,224844.0,44.4681,44.4772,44.4314,44.4497,224844.0
2022-12-01 12:50:00,48.47,48.49,48.44,48.48,354889.0,44.4497,44.4681,44.4222,44.4589,354889.0
2022-12-01 13:00:00,48.47,48.54,48.47,48.52,235156.0,44.4497,44.5139,44.4497,44.4956,235156.0
2022-12-01 13:10:00,48.52,48.52,48.39,48.41,287573.0,44.4956,44.4956,44.3764,44.3947,287573.0
2022-12-01 13:20:00,48.41,48.44,48.4,48.42,251603.0,44.3947,44.4222,44.3855,44.4039,251603.0
2022-12-01 13:30:00,48.43,48.46,48.42,48.43,278093.0,44.413,44.4406,44.4039,44.413,278093.0
2022-12-01 13:40:00,48.44,48.48,48.43,48.45,236547.0,44.4222,44.4589,44.413,44.4314,236547.0
2022-12-01 13:50:00,48.46,48.47,48.43,48.46,254950.0,44.4406,44.4497,44.413,44.4406,254950.0
2022-12-01 14:00:00,48.46,48.47,48.41,48.43,159754.0,44.4406,44.4497,44.3947,44.413,159754.0
2022-12-01 14:10:00,48.43,48.49,48.42,48.48,221547.0,44.413,44.4681,44.4039,44.4589,221547.0
2022-12-01 14:20:00,48.48,48.49,48.44,48.46,421582.0,44.4589,44.4681,44.4222,44.4406,421582.0
2022-12-01 14:30:00,48.45,48.48,48.43,48.47,382231.0,44.4314,44.4589,44.413,44.4497,382231.0
2022-12-01 14:40:00,48.47,48.5,48.45,48.5,283400.0,44.4497,44.4772,44.4314,44.4772,283400.0
2022-12-01 14:50:00,48.5,48.51,48.46,48.5,219735.0,44.4772,44.4864,44.4406,44.4772,219735.0
2022-12-01 15:00:00,48.49,48.53,48.48,48.51,581951.0,44.4681,44.5047,44.4589,44.4864,581951.0
2022-12-01 15:10:00,48.5,48.52,48.47,48.48,509446.0,44.4772,44.4956,44.4497,44.4589,509446.0
2022-12-01 15:20:00,48.49,48.51,48.47,48.51,315506.0,44.4681,44.4864,44.4497,44.4864,315506.0
2022-12-01 15:30:00,48.51,48.54,48.5,48.54,488057.0,44.4864,44.5139,44.4772,44.5139,488057.0
2022-12-01 15:40:00,48.54,48.55,48.52,48.53,741539.0,44.5139,44.5231,44.4956,44.5047,741539.0
2022-12-01 15:50:00,48.53,48.55,48.47,48.49,486169.0,44.5047,44.5231,44.4497,44.4681,486169.0
2022-12-02 09:30:00,48.05,48.29,48.05,48.25,463062.0,44.0646,44.2847,44.0646,44.248,463062.0
2022-12-02 09:40:00,48.24,48.34,48.21,48.31,449080.0,44.2388,44.3305,44.2113,44.303,449080.0
2022-12-02 09:50:00,48.33,48.52,48.31,48.48,473813.0,44.3213,44.4956,44.303,44.4589,473813.0
2022-12-02 10:00:00,48.47,48.52,48.39,48.44,850257.0,44.4497,44.4956,44.3764,44.4222,850257.0
2022-12-02 10:10:00,48.45,48.57,48.43,48.48,978859.0,44.4314,44.5414,44.413,44.4589,978859.0
2022-12-02 10:20:00,48.48,48.5,48.38,48.41,626870.0,44.4589,44.4772,44.3672,44.3947,626870.0
2022-12-02 10:30:00,48.41,48.48,48.35,48.42,426178.0,44.3947,44.4589,44.3397,44.4039,426178.0
2022-12-02 10:40:00,48.42,48.49,48.4,48.49,343557.0,44.4039,44.4681,44.3855,44.4681,343557.0
2022-12-02 10:50:00,48.48,48.5,48.41,48.41,224165.0,44.4589,44.4772,44.3947,44.3947,224165.0
2022-12-02 11:00:00,48.41,48.44,48.37,48.43,304424.0,44.3947,44.4222,44.358,44.413,304424.0
2022-12-02 11:10:00,48.44,48.48,48.41,48.45,298308.0,44.4222,44.4589,44.3947,44.4314,298308.0
2022-12-02 11:20:00,48.45,48.57,48.44,48.57,524707.0,44.4314,44.5414,44.4222,44.5414,524707.0
2022-12-02 11:30:00,48.57,48.7,48.54,48.69,542549.0,44.5414,44.6606,44.5139,44.6515,542549.0
2022-12-02 11:40:00,48.69,48.76,48.68,48.7,284565.0,44.6515,44.7157,44.6423,44.6606,284565.0
2022-12-02 11:50:00,48.71,48.74,48.67,48.7,252245.0,44.6698,44.6973,44.6331,44.6606,252245.0
2022-12-02 12:00:00,48.7,48.74,48.68,48.72,152558.0,44.6606,44.6973,44.6423,44.679,152558.0
2022-12-02 12:10:00,48.72,48.76,48.71,48.72,278970.0,44.679,44.7157,44.6698,44.679,278970.0
2022-12-02 12:20:00,48.71,48.74,48.68,48.69,192112.0,44.6698,44.6973,44.6423,44.6515,192112.0
2022-12-02 12:30:00,48.69,48.7,48.63,48.64,172711.0,44.6515,44.6606,44.5965,44.6056,172711.0
2022-12-02 12:40:00,48.63,48.66,48.62,48.66,119228.0,44.5965,44.624,44.5873,44.624,119228.0
2022-12-02 12:50:00,48.65,48.67,48.62,48.63,130590.0,44.6148,44.6331,44.5873,44.5965,130590.0
2022-12-02 13:00:00,48.62,48.67,48.62,48.63,115743.0,44.5873,44.6331,44.5873,44.5965,115743.0
2022-12-02 13:10:00,48.62,48.63,48.58,48.61,219357.0,44.5873,44.5965,44.5506,44.5781,219357.0
2022-12-02 13:20:00,48.6,48.64,48.58,48.64,140363.0,44.5689,44.6056,44.5506,44.6056,140363.0
2022-12-02 13:30:00,48.63,48.65,48.61,48.64,198793.0,44.5965,44.6148,44.5781,44.6056,198793.0
2022-12-02 13:40:00,48.64,48.66,48.63,48.65,127599.0,44.6056,44.624,44.5965,44.6148,127599.0
2022-12-02 13:50:00,48.65,48.65,48.62,48.63,148610.0,44.6148,44.6148,44.5873,44.5965,148610.0
2022-12-02 14:00:00,48.63,48.66,48.61,48.62,91799.0,44.5965,44.624,44.5781,44.5873,91799.0
2022-12-02 14:10:00,48.61,48.66,48.58,48.65,189426.0,44.5781,44.624,44.5506,44.6148,189426.0
2022-12-02 14:20:00,48.65,48.67,48.63,48.66,259370.0,44.6148,44.6331,44.5965,44.624,259370.0
2022-12-02 14:30:00,48.66,48.66,48.62,48.65,238849.0,44.624,44.624,44.5873,44.6148,238849.0
2022-12-02 14:40:00,48.65,48.69,48.64,48.69,483826.0,44.6148,44.6515,44.6056,44.6515,483826.0
2022-12-02 14:50:00,48.69,48.75,48.68,48.73,182972.0,44.6515,44.7065,44.6423,44.6882,182972.0
2022-12-02 15:00:00,48.74,48.77,48.71,48.77,469068.0,44.6973,44.7248,44.6698,44.7248,469068.0
2022-12-02 15:10:00,48.77,48.8,48.74,48.78,189803.0,44.7248,44.7524,44.6973,44.734,189803.0
2022-12-02 15:20:00,48.78,48.79,48.74,48.76,199381.0,44.734,44.7432,44.6973,44.7157,199381.0
2022-12-02 15:30:00,48.76,48.77,48.68,48.72,218089.0,44.7157,44.7248,44.6423,44.679,218089.0
2022-12-02 15:40:00,48.71,48.73,48.68,48.69,378470.0,44.6698,44.6882,44.6423,44.6515,378470.0
2022-12-02 15:50:00,48.69,48.71,48.66,48.67,348982.0,44.6515,44.6698,44.624,44.6331,348982.0
2022-12-05 09:30:00,48.64,48.66,48.54,48.57,457418.0,44.6056,44.624,44.5139,44.5414,457418.0
2022-12-05 09:40:00,48.57,48.61,48.52,48.55,286979.0,44.5414,44.5781,44.4956,44.5231,286979.0
2022-12-05 09:50:00,48.55,48.55,48.35,48.37,169949.0,44.5231,44.5231,44.3397,44.358,169949.0
2022-12-05 10:00:00,48.36,48.37,48.22,48.25,679517.0,44.3488,44.358,44.2205,44.248,679517.0
2022-12-05 10:10:00,48.25,48.33,48.23,48.24,295208.0,44.248,44.3213,44.2296,44.2388,295208.0
2022-12-05 10:20:00,48.25,48.29,48.22,48.22,535657.0,44.248,44.2847,44.2205,44.2205,535657.0
2022-12-05 10:30:00,48.23,48.31,48.2,48.3,259279.0,44.2296,44.303,44.2021,44.2938,259279.0
2022-12-05 10:40:00,48.3,48.37,48.3,48.36,235514.0,44.2938,44.358,44.2938,44.3488,235514.0
2022-12-05 10:50:00,48.36,48.38,48.32,48.38,275674.0,44.3488,44.3672,44.3122,44.3672,275674.0
2022-12-05 11:00:00,48.37,48.38,48.31,48.34,1064063.0,44.358,44.3672,44.303,44.3305,1064063.0
2022-12-05 11:10:00,48.35,48.4,48.27,48.29,374856.0,44.3397,44.3855,44.2663,44.2847,374856.0
2022-12-05 11:20:00,48.3,48.3,48.23,48.3,179219.0,44.2938,44.2938,44.2296,44.2938,179219.0
2022-12-05 11:30:00,48.29,48.3,48.19,48.23,155376.0,44.2847,44.2938,44.1929,44.2296,155376.0
2022-12-05 11:40:00,48.23,48.26,48.22,48.23,130285.0,44.2296,44.2571,44.2205,44.2296,130285.0
2022-12-05 11:50:00,48.23,48.26,48.16,48.18,141109.0,44.2296,44.2571,44.1654,44.1838,141109.0
2022-12-05 12:00:00,48.18,48.21,48.14,48.2,159116.0,44.1838,44.2113,44.1471,44.2021,159116.0
2022-12-05 12:10:00,48.21,48.24,48.17,48.23,227254.0,44.2113,44.2388,44.1746,44.2296,227254.0
2022-12-05 12:20:00,48.23,48.26,48.22,48.22,235970.0,44.2296,44.2571,44.2205,44.2205,235970.0
2022-12-05 12:30:00,48.23,48.23,48.13,48.15,189531.0,44.2296,44.2296,44.1379,44.1563,189531.0
2022-12-05 12:40:00,48.15,48.18,48.12,48.17,92249.0,44.1563,44.1838,44.1288,44.1746,92249.0
2022-12-05 12:50:00,48.16,48.17,48.11,48.15,80354.0,44.1654,44.1746,44.1196,44.1563,80354.0
2022-12-05 13:00:00,48.15,48.17,48.11,48.14,160292.0,44.1563,44.1746,44.1196,44.1471,160292.0
2022-12-05 13:10:00,48.14,48.17,48.13,48.16,140853.0,44.1471,44.1746,44.1379,44.1654,140853.0
2022-12-05 13:20:00,48.16,48.17,48.11,48.16,120639.0,44.1654,44.1746,44.1196,44.1654,120639.0
2022-12-05 13:30:00,48.16,48.19,48.15,48.18,188987.0,44.1654,44.1929,44.1563,44.1838,188987.0
2022-12-05 13:40:00,48.19,48.2,48.15,48.16,118301.0,44.1929,44.2021,44.1563,44.1654,118301.0
2022-12-05 13:50:00,48.15,48.16,48.06,48.07,142351.0,44.1563,44.1654,44.0737,44.0829,142351.0
2022-12-05 14:00:00,48.07,48.08,48.03,48.04,144704.0,44.0829,44.0921,44.0462,44.0554,144704.0
2022-12-05 14:10:00,48.04,48.09,48.03,48.07,325263.0,44.0554,44.1012,44.0462,44.0829,325263.0
2022-12-05 14:20:00,48.07,48.07,48.02,48.04,113420.0,44.0829,44.0829,44.037,44.0554,113420.0
2022-12-05 14:30:00,48.05,48.05,48.01,48.02,202889.0,44.0646,44.0646,44.0279,44.037,202889.0
2022-12-05 14:40:00,48.03,48.03,47.98,48.02,187818.0,44.0462,44.0462,44.0004,44.037,187818.0
2022-12-05 14:50:00,48.02,48.06,48.01,48.05,270407.0,44.037,44.0737,44.0279,44.0646,270407.0
2022-12-05 15:00:00,48.06,48.09,48.04,48.08,162867.0,44.0737,44.1012,44.0554,44.0921,162867.0
2022-12-05 15:10:00,48.07,48.09,48.04,48.05,355056.0,44.0829,44.1012,44.0554,44.0646,355056.0
2022-12-05 15:20:00,48.05,48.07,48.02,48.03,140939.0,44.0646,44.0829,44.037,44.0462,140939.0
2022-12-05 15:30:00,48.04,48.1,48.02,48.08,244595.0,44.0554,44.1104,44.037,44.0921,244595.0
2022-12-05 15:40:00,48.07,48.11,48.05,48.1,749113.0,44.0829,44.1196,44.0646,44.1104,749113.0
2022-12-05 15:50:00,48.1,48.14,48.08,48.11,529984.0,44.1104,44.1471,44.0921,44.1196,529984.0
2022-12-06 09:30:00,48.24,48.3,48.17,48.19,496119.0,44.2388,44.2938,44.1746,44.1929,496119.0
2022-12-06 09:40:00,48.18,48.18,47.97,48.13,293824.0,44.1838,44.1838,43.9912,44.1379,293824.0
2022-12-06 09:50:00,48.13,48.14,48.06,48.07,139442.0,44.1379,44.1471,44.0737,44.0829,139442.0
2022-12-06 10:00:00,48.08,48.11,47.94,48.0,134822.0,44.0921,44.1196,43.9637,44.0187,134822.0
2022-12-06 10:10:00,48.0,48.02,47.97,48.01,266746.0,44.0187,44.037,43.9912,44.0279,266746.0
2022-12-06 10:20:00,48.01,48.1,48.0,48.01,290417.0,44.0279,44.1104,44.0187,44.0279,290417.0
2022-12-06 10:30:00,48.01,48.04,47.89,47.91,277250.0,44.0279,44.0554,43.9178,43.9362,277250.0
2022-12-06 10:40:00,47.92,48.06,47.88,48.04,335356.0,43.9453,44.0737,43.9087,44.0554,335356.0
2022-12-06 10:50:00,48.04,48.08,48.02,48.05,144661.0,44.0554,44.0921,44.037,44.0646,144661.0
2022-12-06 11:00:00,48.06,48.12,48.05,48.09,222417.0,44.0737,44.1288,44.0646,44.1012,222417.0
2022-12-06 11:10:00,48.09,48.15,48.08,48.1,189846.0,44.1012,44.1563,44.0921,44.1104,189846.0
2022-12-06 11:20:00,48.1,48.18,48.1,48.16,166592.0,44.1104,44.1838,44.1104,44.1654,166592.0
2022-12-06 11:30:00,48.16,48.2,48.1,48.12,749671.0,44.1654,44.2021,44.1104,44.1288,749671.0
2022-12-06 11:40:00,48.12,48.13,48.08,48.1,193144.0,44.1288,44.1379,44.0921,44.1104,193144.0
2022-12-06 11:50:00,48.11,48.12,48.03,48.05,133480.0,44.1196,44.1288,44.0462,44.0646,133480.0
2022-12-06 12:00:00,48.06,48.1,48.05,48.09,82488.0,44.0737,44.1104,44.0646,44.1012,82488.0
2022-12-06 12:10:00,48.09,48.11,48.01,48.02,117673.0,44.1012,44.1196,44.0279,44.037,117673.0
2022-12-06 12:20:00,48.01,48.08,48.01,48.04,218835.0,44.0279,44.0921,44.0279,44.0554,218835.0
2022-12-06 12:30:00,48.05,48.08,48.01,48.03,260012.0,44.0646,44.0921,44.0279,44.0462,260012.0
2022-12-06 12:40:00,48.03,48.06,48.01,48.05,445257.0,44.0462,44.0737,44.0279,44.0646,445257.0
2022-12-06 12:50:00,48.05,48.06,48.01,48.02,372176.0,44.0646,44.0737,44.0279,44.037,372176.0
2022-12-06 13:00:00,48.02,48.03,47.94,47.95,225567.0,44.037,44.0462,43.9637,43.9729,225567.0
2022-12-06 13:10:00,47.95,48.0,47.94,47.98,471451.0,43.9729,44.0187,43.9637,44.0004,471451.0
2022-12-06 13:20:00,47.99,48.0,47.94,47.95,209265.0,44.0095,44.0187,43.9637,43.9729,209265.0
2022-12-06 13:30:00,47.94,47.97,47.89,47.96,572276.0,43.9637,43.9912,43.9178,43.982,572276.0
2022-12-06 13:40:00,47.96,48.02,47.96,48.01,109858.0,43.982,44.037,43.982,44.0279,109858.0
2022-12-06 13:50:00,48.01,48.01,47.96,47.98,156545.0,44.0279,44.0279,43.982,44.0004,156545.0
2022-12-06 14:00:00,47.99,48.0,47.93,47.95,185984.0,44.0095,44.0187,43.9545,43.9729,185984.0
2022-12-06 14:10:00,47.96,47.98,47.93,47.97,107299.0,43.982,44.0004,43.9545,43.9912,107299.0
2022-12-06 14:20:00,47.97,47.97,47.91,47.91,161620.0,43.9912,43.9912,43.9362,43.9362,161620.0
2022-12-06 14:30:00,47.91,47.92,47.87,47.91,188371.0,43.9362,43.9453,43.8995,43.9362,188371.0
2022-12-06 14:40:00,47.91,47.97,47.91,47.94,219071.0,43.9362,43.9912,43.9362,43.9637,219071.0
2022-12-06 14:50:00,47.93,47.96,47.92,47.94,120878.0,43.9545,43.982,43.9453,43.9637,120878.0
2022-12-06 15:00:00,47.94,48.0,47.93,47.97,238339.0,43.9637,44.0187,43.9545,43.9912,238339.0
2022-12-06 15:10:00,47.97,47.97,47.9,47.9,296189.0,43.9912,43.9912,43.927,43.927,296189.0
2022-12-06 15:20:00,47.9,47.94,47.89,47.91,179688.0,43.927,43.9637,43.9178,43.9362,179688.0
2022-12-06 15:30:00,47.9,47.95,47.9,47.95,217566.0,43.927,43.9729,43.927,43.9729,217566.0
2022-12-06 15:40:00,47.95,48.03,47.93,48.03,284864.0,43.9729,44.0462,43.9545,44.0462,284864.0
2022-12-06 15:50:00,48.03,48.05,48.01,48.01,768811.0,44.0462,44.0646,44.0279,44.0279,768811.0
2022-12-07 09:30:00,47.69,47.88,47.61,47.84,891442.0,43.7344,43.9087,43.6611,43.872,891442.0
2022-12-07 09:40:00,47.84,47.85,47.67,47.69,412188.0,43.872,43.8811,43.7161,43.7344,412188.0
2022-12-07 09:50:00,47.68,47.73,47.65,47.69,161369.0,43.7252,43.7711,43.6977,43.7344,161369.0
2022-12-07 10:00:00,47.68,47.82,47.61,47.79,391841.0,43.7252,43.8536,43.6611,43.8261,391841.0
2022-12-07 10:10:00,47.79,47.82,47.66,47.75,1173065.0,43.8261,43.8536,43.7069,43.7894,1173065.0
2022-12-07 10:20:00,47.75,47.82,47.68,47.8,246288.0,43.7894,43.8536,43.7252,43.8353,246288.0
2022-12-07 10:30:00,47.8,47.82,47.67,47.69,336406.0,43.8353,43.8536,43.7161,43.7344,336406.0
2022-12-07 10:40:00,47.68,47.82,47.67,47.82,241124.0,43.7252,43.8536,43.7161,43.8536,241124.0
2022-12-07 10:50:00,47.81,47.89,47.8,47.82,161455.0,43.8445,43.9178,43.8353,43.8536,161455.0
2022-12-07 11:00:00,47.83,47.89,47.8,47.82,373002.0,43.8628,43.9178,43.8353,43.8536,373002.0
2022-12-07 11:10:00,47.81,47.82,47.71,47.73,372515.0,43.8445,43.8536,43.7528,43.7711,372515.0
2022-12-07 11:20:00,47.73,47.73,47.63,47.64,434922.0,43.7711,43.7711,43.6794,43.6886,434922.0
2022-12-07 11:30:00,47.63,47.67,47.59,47.66,172671.0,43.6794,43.7161,43.6427,43.7069,172671.0
2022-12-07 11:40:00,47.65,47.7,47.64,47.69,988584.0,43.6977,43.7436,43.6886,43.7344,988584.0
2022-12-07 11:50:00,47.69,47.79,47.68,47.78,359625.0,43.7344,43.8261,43.7252,43.817,359625.0
2022-12-07 12:00:00,47.78,47.8,47.72,47.76,225823.0,43.817,43.8353,43.7619,43.7986,225823.0
2022-12-07 12:10:00,47.77,47.81,47.73,47.8,215244.0,43.8078,43.8445,43.7711,43.8353,215244.0
2022-12-07 12:20:00,47.8,47.83,47.75,47.77,163552.0,43.8353,43.8628,43.7894,43.8078,163552.0
2022-12-07 12:30:00,47.78,47.8,47.74,47.76,94619.0,43.817,43.8353,43.7803,43.7986,94619.0
2022-12-07 12:40:00,47.76,47.83,47.76,47.82,228888.0,43.7986,43.8628,43.7986,43.8536,228888.0
2022-12-07 12:50:00,47.83,47.85,47.81,47.84,74208.0,43.8628,43.8811,43.8445,43.872,74208.0
2022-12-07 13:00:00,47.83,47.86,47.81,47.85,110863.0,43.8628,43.8903,43.8445,43.8811,110863.0
2022-12-07 13:10:00,47.85,47.91,47.82,47.9,184586.0,43.8811,43.9362,43.8536,43.927,184586.0
2022-12-07 13:20:00,47.9,47.9,47.84,47.86,100872.0,43.927,43.927,43.872,43.8903,100872.0
2022-12-07 13:30:00,47.86,47.86,47.82,47.84,96498.0,43.8903,43.8903,43.8536,43.872,96498.0
2022-12-07 13:40:00,47.84,47.87,47.83,47.86,181585.0,43.872,43.8995,43.8628,43.8903,181585.0
2022-12-07 13:50:00,47.86,47.86,47.79,47.81,152457.0,43.8903,43.8903,43.8261,43.8445,152457.0
2022-12-07 14:00:00,47.8,47.81,47.75,47.81,222614.0,43.8353,43.8445,43.7894,43.8445,222614.0
2022-12-07 14:10:00,47.8,47.86,47.79,47.84,231386.0,43.8353,43.8903,43.8261,43.872,231386.0
2022-12-07 14:20:00,47.84,47.85,47.79,47.83,208818.0,43.872,43.8811,43.8261,43.8628,208818.0
2022-12-07 14:30:00,47.84,47.87,47.81,47.86,170770.0,43.872,43.8995,43.8445,43.8903,170770.0
2022-12-07 14:40:00,47.86,47.86,47.82,47.83,84166.0,43.8903,43.8903,43.8536,43.8628,84166.0
2022-12-07 14:50:00,47.83,47.84,47.8,47.81,191692.0,43.8628,43.872,43.8353,43.8445,191692.0
2022-12-07 15:00:00,47.82,47.86,47.79,47.79,162145.0,43.8536,43.8903,43.8261,43.8261,162145.0
2022-12-07 15:10:00,47.8,47.83,47.78,47.8,202443.0,43.8353,43.8628,43.817,43.8353,202443.0
2022-12-07 15:20:00,47.8,47.82,47.77,47.82,258862.0,43.8353,43.8536,43.8078,43.8536,258862.0
2022-12-07 15:30:00,47.82,47.85,47.81,47.84,582515.0,43.8536,43.8811,43.8445,43.872,582515.0
2022-12-07 15:40:00,47.84,47.84,47.81,47.81,575849.0,43.872,43.872,43.8445,43.8445,575849.0
2022-12-07 15:50:00,47.81,47.82,47.76,47.76,1165342.0,43.8445,43.8536,43.7986,43.7986,1165342.0
2022-12-08 09:30:00,48.22,48.36,48.12,48.14,1114987.0,44.2205,44.3488,44.1288,44.1471,1114987.0
2022-12-08 09:40:00,48.14,48.23,48.01,48.22,4933214.0,44.1471,44.2296,44.0279,44.2205,4933214.0
2022-12-08 09:50:00,48.23,48.38,48.22,48.37,559784.0,44.2296,44.3672,44.2205,44.358,559784.0
2022-12-08 10:00:00,48.37,48.43,48.33,48.4,591543.0,44.358,44.413,44.3213,44.3855,591543.0
2022-12-08 10:10:00,48.4,48.41,48.31,48.32,322672.0,44.3855,44.3947,44.303,44.3122,322672.0
2022-12-08 10:20:00,48.32,48.4,48.31,48.39,234150.0,44.3122,44.3855,44.303,44.3764,234150.0
2022-12-08 10:30:00,48.39,48.4,48.32,48.33,891957.0,44.3764,44.3855,44.3122,44.3213,891957.0
2022-12-08 10:40:00,48.32,48.34,48.25,48.29,586033.0,44.3122,44.3305,44.248,44.2847,586033.0
2022-12-08 10:50:00,48.3,48.34,48.28,48.3,184317.0,44.2938,44.3305,44.2755,44.2938,184317.0
2022-12-08 11:00:00,48.29,48.32,48.18,48.19,220692.0,44.2847,44.3122,44.1838,44.1929,220692.0
2022-12-08 11:10:00,48.19,48.24,48.15,48.16,260103.0,44.1929,44.2388,44.1563,44.1654,260103.0
2022-12-08 11:20:00,48.17,48.23,48.15,48.22,172538.0,44.1746,44.2296,44.1563,44.2205,172538.0
2022-12-08 11:30:00,48.22,48.26,48.2,48.24,112453.0,44.2205,44.2571,44.2021,44.2388,112453.0
2022-12-08 11:40:00,48.23,48.29,48.2,48.28,165571.0,44.2296,44.2847,44.2021,44.2755,165571.0
2022-12-08 11:50:00,48.27,48.28,48.25,48.25,241806.0,44.2663,44.2755,44.248,44.248,241806.0
2022-12-08 12:00:00,48.25,48.25,48.2,48.24,157226.0,44.248,44.248,44.2021,44.2388,157226.0
2022-12-08 12:10:00,48.25,48.26,48.22,48.25,150279.0,44.248,44.2571,44.2205,44.248,150279.0
2022-12-08 12:20:00,48.24,48.25,48.21,48.23,132600.0,44.2388,44.248,44.2113,44.2296,132600.0
2022-12-08 12:30:00,48.23,48.26,48.21,48.23,109075.0,44.2296,44.2571,44.2113,44.2296,109075.0
2022-12-08 12:40:00,48.23,48.24,48.18,48.21,169617.0,44.2296,44.2388,44.1838,44.2113,169617.0
2022-12-08 12:50:00,48.23,48.28,48.22,48.26,172347.0,44.2296,44.2755,44.2205,44.2571,172347.0
2022-12-08 13:00:00,48.27,48.3,48.27,48.29,137164.0,44.2663,44.2938,44.2663,44.2847,137164.0
2022-12-08 13:10:00,48.28,48.28,48.24,48.27,236269.0,44.2755,44.2755,44.2388,44.2663,236269.0
2022-12-08 13:20:00,48.26,48.31,48.23,48.3,89177.0,44.2571,44.303,44.2296,44.2938,89177.0
2022-12-08 13:30:00,48.31,48.34,48.31,48.34,161282.0,44.303,44.3305,44.303,44.3305,161282.0
2022-12-08 13:40:00,48.34,48.37,48.33,48.37,297074.0,44.3305,44.358,44.3213,44.358,297074.0
2022-12-08 13:50:00,48.37,48.37,48.3,48.31,381302.0,44.358,44.358,44.2938,44.303,381302.0
2022-12-08 14:00:00,48.3,48.31,48.22,48.27,294595.0,44.2938,44.303,44.2205,44.2663,294595.0
2022-12-08 14:10:00,48.27,48.31,48.23,48.29,260531.0,44.2663,44.303,44.2296,44.2847,260531.0
2022-12-08 14:20:00,48.29,48.31,48.27,48.28,244680.0,44.2847,44.303,44.2663,44.2755,244680.0
2022-12-08 14:30:00,48.29,48.29,48.24,48.29,174452.0,44.2847,44.2847,44.2388,44.2847,174452.0
2022-12-08 14:40:00,48.29,48.32,48.28,48.29,253434.0,44.2847,44.3122,44.2755,44.2847,253434.0
2022-12-08 14:50:00,48.3,48.33,48.28,48.29,363381.0,44.2938,44.3213,44.2755,44.2847,363381.0
2022-12-08 15:00:00,48.29,48.29,48.25,48.26,578050.0,44.2847,44.2847,44.248,44.2571,578050.0
2022-12-08 15:10:00,48.26,48.27,48.21,48.23,321745.0,44.2571,44.2663,44.2113,44.2296,321745.0
2022-12-08 15:20:00,48.23,48.26,48.21,48.26,319148.0,44.2296,44.2571,44.2113,44.2571,319148.0
2022-12-08 15:30:00,48.25,48.29,48.24,48.24,643574.0,44.248,44.2847,44.2388,44.2388,643574.0
2022-12-08 15:40:00,48.24,48.25,48.19,48.2,493331.0,44.2388,44.248,44.1929,44.2021,493331.0
2022-12-08 15:50:00,48.2,48.29,48.19,48.28,779470.0,44.2021,44.2847,44.1929,44.2755,779470.0
2022-12-09 09:30:00,48.36,48.43,48.24,48.41,728048.0,44.3488,44.413,44.2388,44.3947,728048.0
2022-12-09 09:40:00,48.42,48.44,48.37,48.39,427094.0,44.4039,44.4222,44.358,44.3764,427094.0
2022-12-09 09:50:00,48.39,48.4,48.33,48.36,427877.0,44.3764,44.3855,44.3213,44.3488,427877.0
2022-12-09 10:00:00,48.38,48.45,48.3,48.38,819632.0,44.3672,44.4314,44.2938,44.3672,819632.0
2022-12-09 10:10:00,48.38,48.4,48.32,48.35,216070.0,44.3672,44.3855,44.3122,44.3397,216070.0
2022-12-09 10:20:00,48.34,48.35,48.27,48.31,297619.0,44.3305,44.3397,44.2663,44.303,297619.0
2022-12-09 10:30:00,48.31,48.37,48.28,48.37,544189.0,44.303,44.358,44.2755,44.358,544189.0
2022-12-09 10:40:00,48.36,48.37,48.29,48.3,794280.0,44.3488,44.358,44.2847,44.2938,794280.0
2022-12-09 10:50:00,48.3,48.37,48.29,48.37,246907.0,44.2938,44.358,44.2847,44.358,246907.0
2022-12-09 11:00:00,48.36,48.43,48.36,48.39,455611.0,44.3488,44.413,44.3488,44.3764,455611.0
2022-12-09 11:10:00,48.39,48.44,48.37,48.41,329468.0,44.3764,44.4222,44.358,44.3947,329468.0
2022-12-09 11:20:00,48.41,48.43,48.4,48.43,295147.0,44.3947,44.413,44.3855,44.413,295147.0
2022-12-09 11:30:00,48.42,48.46,48.39,48.4,308977.0,44.4039,44.4406,44.3764,44.3855,308977.0
2022-12-09 11:40:00,48.41,48.44,48.37,48.42,206060.0,44.3947,44.4222,44.358,44.4039,206060.0
2022-12-09 11:50:00,48.43,48.45,48.42,48.43,116748.0,44.413,44.4314,44.4039,44.413,116748.0
2022-12-09 12:00:00,48.44,48.44,48.39,48.41,225839.0,44.4222,44.4222,44.3764,44.3947,225839.0
2022-12-09 12:10:00,48.4,48.43,48.36,48.38,552149.0,44.3855,44.413,44.3488,44.3672,552149.0
2022-12-09 12:20:00,48.38,48.38,48.32,48.33,136943.0,44.3672,44.3672,44.3122,44.3213,136943.0
2022-12-09 12:30:00,48.33,48.36,48.32,48.35,139000.0,44.3213,44.3488,44.3122,44.3397,139000.0
2022-12-09 12:40:00,48.34,48.35,48.28,48.29,82828.0,44.3305,44.3397,44.2755,44.2847,82828.0
2022-12-09 12:50:00,48.29,48.3,48.27,48.29,141999.0,44.2847,44.2938,44.2663,44.2847,141999.0
2022-12-09 13:00:00,48.28,48.28,48.21,48.22,137519.0,44.2755,44.2755,44.2113,44.2205,137519.0
2022-12-09 13:10:00,48.22,48.22,48.18,48.19,110745.0,44.2205,44.2205,44.1838,44.1929,110745.0
2022-12-09 13:20:00,48.2,48.2,48.15,48.2,179117.0,44.2021,44.2021,44.1563,44.2021,179117.0
2022-12-09 13:30:00,48.19,48.24,48.18,48.23,168273.0,44.1929,44.2388,44.1838,44.2296,168273.0
2022-12-09 13:40:00,48.24,48.26,48.22,48.24,106922.0,44.2388,44.2571,44.2205,44.2388,106922.0
2022-12-09 13:50:00,48.24,48.26,48.23,48.25,160402.0,44.2388,44.2571,44.2296,44.248,160402.0
2022-12-09 14:00:00,48.25,48.25,48.18,48.21,87744.0,44.248,44.248,44.1838,44.2113,87744.0
2022-12-09 14:10:00,48.21,48.25,48.18,48.23,124439.0,44.2113,44.248,44.1838,44.2296,124439.0
2022-12-09 14:20:00,48.23,48.27,48.21,48.27,414796.0,44.2296,44.2663,44.2113,44.2663,414796.0
2022-12-09 14:30:00,48.26,48.28,48.24,48.24,132138.0,44.2571,44.2755,44.2388,44.2388,132138.0
2022-12-09 14:40:00,48.25,48.25,48.2,48.21,194514.0,44.248,44.248,44.2021,44.2113,194514.0
2022-12-09 14:50:00,48.2,48.22,48.18,48.21,168631.0,44.2021,44.2205,44.1838,44.2113,168631.0
2022-12-09 15:00:00,48.2,48.21,48.15,48.16,137557.0,44.2021,44.2113,44.1563,44.1654,137557.0
2022-12-09 15:10:00,48.16,48.17,48.13,48.15,296393.0,44.1654,44.1746,44.1379,44.1563,296393.0
2022-12-09 15:20:00,48.15,48.16,48.12,48.15,192382.0,44.1563,44.1654,44.1288,44.1563,192382.0
2022-12-09 15:30:00,48.14,48.16,48.11,48.12,174660.0,44.1471,44.1654,44.1196,44.1288,174660.0
2022-12-09 15:40:00,48.11,48.13,48.08,48.08,193275.0,44.1196,44.1379,44.0921,44.0921,193275.0
2022-12-09 15:50:00,48.07,48.08,48.0,48.01,313780.0,44.0829,44.0921,44.0187,44.0279,313780.0
2022-12-12 09:30:00,47.86,47.86,47.63,47.64,833453.0,43.8903,43.8903,43.6794,43.6886,833453.0
2022-12-12 09:40:00,47.63,47.67,47.57,47.64,438236.0,43.6794,43.7161,43.6244,43.6886,438236.0
2022-12-12 09:50:00,47.63,47.64,47.53,47.59,391979.0,43.6794,43.6886,43.5877,43.6427,391979.0
2022-12-12 10:00:00,47.59,47.66,47.59,47.63,332534.0,43.6427,43.7069,43.6427,43.6794,332534.0
2022-12-12 10:10:00,47.62,47.66,47.54,47.56,501643.0,43.6702,43.7069,43.5969,43.6152,501643.0
2022-12-12 10:20:00,47.57,47.59,47.53,47.55,373437.0,43.6244,43.6427,43.5877,43.606,373437.0
2022-12-12 10:30:00,47.54,47.55,47.49,47.5,510966.0,43.5969,43.606,43.551,43.5602,510966.0
2022-12-12 10:40:00,47.49,47.55,47.49,47.49,382945.0,43.551,43.606,43.551,43.551,382945.0
2022-12-12 10:50:00,47.49,47.51,47.47,47.51,327950.0,43.551,43.5693,43.5327,43.5693,327950.0
2022-12-12 11:00:00,47.51,47.59,47.49,47.58,938026.0,43.5693,43.6427,43.551,43.6335,938026.0
2022-12-12 11:10:00,47.57,47.57,47.51,47.52,370015.0,43.6244,43.6244,43.5693,43.5785,370015.0
2022-12-12 11:20:00,47.52,47.57,47.51,47.55,125359.0,43.5785,43.6244,43.5693,43.606,125359.0
2022-12-12 11:30:00,47.54,47.56,47.51,47.55,159596.0,43.5969,43.6152,43.5693,43.606,159596.0
2022-12-12 11:40:00,47.55,47.61,47.53,47.59,726083.0,43.606,43.6611,43.5877,43.6427,726083.0
2022-12-12 11:50:00,47.6,47.63,47.58,47.59,127770.0,43.6519,43.6794,43.6335,43.6427,127770.0
2022-12-12 12:00:00,47.59,47.66,47.59,47.65,127773.0,43.6427,43.7069,43.6427,43.6977,127773.0
2022-12-12 12:10:00,47.65,47.66,47.62,47.64,93501.0,43.6977,43.7069,43.6702,43.6886,93501.0
2022-12-12 12:20:00,47.64,47.65,47.62,47.64,127799.0,43.6886,43.6977,43.6702,43.6886,127799.0
2022-12-12 12:30:00,47.64,47.65,47.62,47.64,289407.0,43.6886,43.6977,43.6702,43.6886,289407.0
2022-12-12 12:40:00,47.64,47.66,47.62,47.65,68933.0,43.6886,43.7069,43.6702,43.6977,68933.0
2022-12-12 12:50:00,47.65,47.69,47.64,47.69,173284.0,43.6977,43.7344,43.6886,43.7344,173284.0
2022-12-12 13:00:00,47.69,47.71,47.64,47.67,395767.0,43.7344,43.7528,43.6886,43.7161,395767.0
2022-12-12 13:10:00,47.66,47.67,47.61,47.64,102871.0,43.7069,43.7161,43.6611,43.6886,102871.0
2022-12-12 13:20:00,47.64,47.64,47.61,47.62,105544.0,43.6886,43.6886,43.6611,43.6702,105544.0
2022-12-12 13:30:00,47.62,47.63,47.59,47.6,127007.0,43.6702,43.6794,43.6427,43.6519,127007.0
2022-12-12 13:40:00,47.61,47.64,47.6,47.63,106190.0,43.6611,43.6886,43.6519,43.6794,106190.0
2022-12-12 13:50:00,47.64,47.64,47.61,47.64,126474.0,43.6886,43.6886,43.6611,43.6886,126474.0
2022-12-12 14:00:00,47.64,47.64,47.58,47.59,192773.0,43.6886,43.6886,43.6335,43.6427,192773.0
2022-12-12 14:10:00,47.59,47.63,47.58,47.63,155972.0,43.6427,43.6794,43.6335,43.6794,155972.0
2022-12-12 14:20:00,47.63,47.66,47.62,47.64,298776.0,43.6794,43.7069,43.6702,43.6886,298776.0
2022-12-12 14:30:00,47.64,47.65,47.61,47.64,359079.0,43.6886,43.6977,43.6611,43.6886,359079.0
2022-12-12 14:40:00,47.64,47.69,47.64,47.68,312290.0,43.6886,43.7344,43.6886,43.7252,312290.0
2022-12-12 14:50:00,47.69,47.74,47.68,47.74,213441.0,43.7344,43.7803,43.7252,43.7803,213441.0
2022-12-12 15:00:00,47.74,47.79,47.73,47.79,269887.0,43.7803,43.8261,43.7711,43.8261,269887.0
2022-12-12 15:10:00,47.79,47.81,47.76,47.8,539361.0,43.8261,43.8445,43.7986,43.8353,539361.0
2022-12-12 15:20:00,47.8,47.86,47.79,47.84,390242.0,43.8353,43.8903,43.8261,43.872,390242.0
2022-12-12 15:30:00,47.84,47.86,47.83,47.86,431589.0,43.872,43.8903,43.8628,43.8903,431589.0
2022-12-12 15:40:00,47.86,47.88,47.82,47.82,334634.0,43.8903,43.9087,43.8536,43.8536,334634.0
2022-12-12 15:50:00,47.82,47.87,47.79,47.87,686543.0,43.8536,43.8995,43.8261,43.8995,686543.0
2022-12-13 09:30:00,48.15,48.17,47.87,47.95,1039619.0,44.7679,44.7865,44.5075,44.5819,1039619.0
2022-12-13 09:40:00,47.94,48.16,47.93,48.12,425542.0,44.5726,44.7772,44.5633,44.74,425542.0
2022-12-13 09:50:00,48.1,48.27,48.05,48.18,437000.0,44.7214,44.8794,44.6749,44.7958,437000.0
2022-12-13 10:00:00,48.18,48.22,48.0,48.06,539391.0,44.7958,44.833,44.6284,44.6842,539391.0
2022-12-13 10:10:00,48.06,48.16,48.02,48.08,320368.0,44.6842,44.7772,44.647,44.7028,320368.0
2022-12-13 10:20:00,48.08,48.1,47.86,47.91,341701.0,44.7028,44.7214,44.4982,44.5447,341701.0
2022-12-13 10:30:00,47.93,47.98,47.79,47.79,427877.0,44.5633,44.6098,44.4332,44.4332,427877.0
2022-12-13 10:40:00,47.8,47.96,47.79,47.84,608438.0,44.4425,44.5912,44.4332,44.4796,608438.0
2022-12-13 10:50:00,47.85,47.91,47.82,47.88,863710.0,44.4889,44.5447,44.461,44.5168,863710.0
2022-12-13 11:00:00,47.88,47.92,47.85,47.87,585190.0,44.5168,44.554,44.4889,44.5075,585190.0
2022-12-13 11:10:00,47.87,47.95,47.85,47.9,476441.0,44.5075,44.5819,44.4889,44.5354,476441.0
2022-12-13 11:20:00,47.9,47.91,47.82,47.84,324093.0,44.5354,44.5447,44.461,44.4796,324093.0
2022-12-13 11:30:00,47.84,47.91,47.82,47.84,165348.0,44.4796,44.5447,44.461,44.4796,165348.0
2022-12-13 11:40:00,47.83,47.84,47.67,47.7,288605.0,44.4703,44.4796,44.3216,44.3495,288605.0
2022-12-13 11:50:00,47.69,47.7,47.61,47.7,275507.0,44.3402,44.3495,44.2658,44.3495,275507.0
2022-12-13 12:00:00,47.7,47.73,47.67,47.67,296983.0,44.3495,44.3774,44.3216,44.3216,296983.0
2022-12-13 12:10:00,47.67,47.67,47.45,47.46,345816.0,44.3216,44.3216,44.117,44.1263,345816.0
2022-12-13 12:20:00,47.46,47.55,47.44,47.52,329881.0,44.1263,44.21,44.1077,44.1821,329881.0
2022-12-13 12:30:00,47.51,47.55,47.44,47.53,286459.0,44.1728,44.21,44.1077,44.1914,286459.0
2022-12-13 12:40:00,47.54,47.57,47.48,47.49,307307.0,44.2007,44.2286,44.1449,44.1542,307307.0
2022-12-13 12:50:00,47.49,47.57,47.49,47.56,250110.0,44.1542,44.2286,44.1542,44.2193,250110.0
2022-12-13 13:00:00,47.55,47.59,47.52,47.54,235441.0,44.21,44.2472,44.1821,44.2007,235441.0
2022-12-13 13:10:00,47.54,47.64,47.54,47.62,260395.0,44.2007,44.2937,44.2007,44.2751,260395.0
2022-12-13 13:20:00,47.62,47.67,47.61,47.66,535792.0,44.2751,44.3216,44.2658,44.3123,535792.0
2022-12-13 13:30:00,47.66,47.71,47.62,47.62,242325.0,44.3123,44.3588,44.2751,44.2751,242325.0
2022-12-13 13:40:00,47.62,47.63,47.57,47.59,272412.0,44.2751,44.2844,44.2286,44.2472,272412.0
2022-12-13 13:50:00,47.59,47.61,47.49,47.57,152245.0,44.2472,44.2658,44.1542,44.2286,152245.0
2022-12-13 14:00:00,47.56,47.62,47.54,47.56,180166.0,44.2193,44.2751,44.2007,44.2193,180166.0
2022-12-13 14:10:00,47.56,47.58,47.52,47.53,345674.0,44.2193,44.2379,44.1821,44.1914,345674.0
2022-12-13 14:20:00,47.54,47.56,47.51,47.55,220634.0,44.2007,44.2193,44.1728,44.21,220634.0
2022-12-13 14:30:00,47.55,47.6,47.51,47.6,262762.0,44.21,44.2565,44.1728,44.2565,262762.0
2022-12-13 14:40:00,47.59,47.68,47.58,47.64,167700.0,44.2472,44.3309,44.2379,44.2937,167700.0
2022-12-13 14:50:00,47.63,47.64,47.53,47.57,183077.0,44.2844,44.2937,44.1914,44.2286,183077.0
2022-12-13 15:00:00,47.57,47.57,47.46,47.5,432189.0,44.2286,44.2286,44.1263,44.1635,432189.0
2022-12-13 15:10:00,47.51,47.59,47.48,47.57,199230.0,44.1728,44.2472,44.1449,44.2286,199230.0
2022-12-13 15:20:00,47.57,47.6,47.54,47.59,261646.0,44.2286,44.2565,44.2007,44.2472,261646.0
2022-12-13 15:30:00,47.59,47.66,47.54,47.57,293560.0,44.2472,44.3123,44.2007,44.2286,293560.0
2022-12-13 15:40:00,47.57,47.62,47.56,47.58,252781.0,44.2286,44.2751,44.2193,44.2379,252781.0
2022-12-13 15:50:00,47.58,47.63,47.54,47.55,827849.0,44.2379,44.2844,44.2007,44.21,827849.0
2022-12-14 09:30:00,47.56,47.62,47.46,47.53,559125.0,44.2193,44.2751,44.1263,44.1914,559125.0
2022-12-14 09:40:00,47.53,47.6,47.49,47.53,163030.0,44.1914,44.2565,44.1542,44.1914,163030.0
2022-12-14 09:50:00,47.54,47.57,47.49,47.57,288071.0,44.2007,44.2286,44.1542,44.2286,288071.0
2022-12-14 10:00:00,47.57,47.59,47.51,47.57,279268.0,44.2286,44.2472,44.1728,44.2286,279268.0
2022-12-14 10:10:00,47.58,47.62,47.57,47.6,868064.0,44.2379,44.2751,44.2286,44.2565,868064.0
2022-12-14 10:20:00,47.6,47.63,47.59,47.59,166828.0,44.2565,44.2844,44.2472,44.2472,166828.0
2022-12-14 10:30:00,47.6,47.63,47.57,47.61,265466.0,44.2565,44.2844,44.2286,44.2658,265466.0
2022-12-14 10:40:00,47.61,47.67,47.6,47.66,143166.0,44.2658,44.3216,44.2565,44.3123,143166.0
2022-12-14 10:50:00,47.66,47.69,47.64,47.66,293413.0,44.3123,44.3402,44.2937,44.3123,293413.0
2022-12-14 11:00:00,47.66,47.69,47.61,47.62,232500.0,44.3123,44.3402,44.2658,44.2751,232500.0
2022-12-14 11:10:00,47.62,47.66,47.61,47.66,195553.0,44.2751,44.3123,44.2658,44.3123,195553.0
2022-12-14 11:20:00,47.67,47.74,47.66,47.73,173750.0,44.3216,44.3867,44.3123,44.3774,173750.0
2022-12-14 11:30:00,47.73,47.74,47.68,47.69,302630.0,44.3774,44.3867,44.3309,44.3402,302630.0
2022-12-14 11:40:00,47.7,47.72,47.68,47.69,137469.0,44.3495,44.3681,44.3309,44.3402,137469.0
2022-12-14 11:50:00,47.69,47.7,47.66,47.68,86215.0,44.3402,44.3495,44.3123,44.3309,86215.0
2022-12-14 12:00:00,47.68,47.71,47.66,47.7,127565.0,44.3309,44.3588,44.3123,44.3495,127565.0
2022-12-14 12:10:00,47.7,47.7,47.65,47.68,97843.0,44.3495,44.3495,44.303,44.3309,97843.0
2022-12-14 12:20:00,47.68,47.7,47.64,47.67,268995.0,44.3309,44.3495,44.2937,44.3216,268995.0
2022-12-14 12:30:00,47.68,47.69,47.66,47.68,199062.0,44.3309,44.3402,44.3123,44.3309,199062.0
2022-12-14 12:40:00,47.68,47.69,47.67,47.69,137090.0,44.3309,44.3402,44.3216,44.3402,137090.0
2022-12-14 12:50:00,47.68,47.68,47.64,47.64,188878.0,44.3309,44.3309,44.2937,44.2937,188878.0
2022-12-14 13:00:00,47.65,47.7,47.64,47.69,223947.0,44.303,44.3495,44.2937,44.3402,223947.0
2022-12-14 13:10:00,47.69,47.71,47.68,47.7,119504.0,44.3402,44.3588,44.3309,44.3495,119504.0
2022-12-14 13:20:00,47.7,47.73,47.69,47.72,135273.0,44.3495,44.3774,44.3402,44.3681,135273.0
2022-12-14 13:30:00,47.72,47.77,47.71,47.77,136402.0,44.3681,44.4146,44.3588,44.4146,136402.0
2022-12-14 13:40:00,47.77,47.78,47.73,47.73,179369.0,44.4146,44.4239,44.3774,44.3774,179369.0
2022-12-14 13:50:00,47.73,47.78,47.71,47.71,291923.0,44.3774,44.4239,44.3588,44.3588,291923.0
2022-12-14 14:00:00,47.69,47.69,47.38,47.42,658940.0,44.3402,44.3402,44.052,44.0891,658940.0
2022-12-14 14:10:00,47.43,47.56,47.41,47.52,511454.0,44.0984,44.2193,44.0798,44.1821,511454.0
2022-12-14 14:20:00,47.51,47.55,47.46,47.5,244042.0,44.1728,44.21,44.1263,44.1635,244042.0
2022-12-14 14:30:00,47.49,47.5,47.24,47.32,975809.0,44.1542,44.1635,43.9218,43.9962,975809.0
2022-12-14 14:40:00,47.32,47.52,47.25,47.41,1091500.0,43.9962,44.1821,43.9311,44.0798,1091500.0
2022-12-14 14:50:00,47.41,47.5,47.33,47.44,352826.0,44.0798,44.1635,44.0055,44.1077,352826.0
2022-12-14 15:00:00,47.43,47.62,47.42,47.6,388314.0,44.0984,44.2751,44.0891,44.2565,388314.0
2022-12-14 15:10:00,47.6,47.82,47.6,47.7,480118.0,44.2565,44.461,44.2565,44.3495,480118.0
2022-12-14 15:20:00,47.71,47.72,47.5,47.51,892330.0,44.3588,44.3681,44.1635,44.1728,892330.0
2022-12-14 15:30:00,47.49,47.53,47.43,47.52,613362.0,44.1542,44.1914,44.0984,44.1821,613362.0
2022-12-14 15:40:00,47.52,47.61,47.5,47.61,514474.0,44.1821,44.2658,44.1635,44.2658,514474.0
2022-12-14 15:50:00,47.6,47.67,47.58,47.58,784407.0,44.2565,44.3216,44.2379,44.2379,784407.0
2022-12-15 09:30:00,47.2,47.37,47.04,47.12,1007006.0,43.8846,44.0427,43.7358,43.8102,1007006.0
2022-12-15 09:40:00,47.11,47.17,46.97,47.0,419523.0,43.8009,43.8567,43.6708,43.6986,419523.0
2022-12-15 09:50:00,47.02,47.09,46.87,46.89,266740.0,43.7172,43.7823,43.5778,43.5964,266740.0
2022-12-15 10:00:00,46.9,46.9,46.73,46.79,469739.0,43.6057,43.6057,43.4476,43.5034,469739.0
2022-12-15 10:10:00,46.79,46.87,46.75,46.83,1074434.0,43.5034,43.5778,43.4662,43.5406,1074434.0
2022-12-15 10:20:00,46.83,46.84,46.73,46.76,442089.0,43.5406,43.5499,43.4476,43.4755,442089.0
2022-12-15 10:30:00,46.76,46.79,46.67,46.78,324211.0,43.4755,43.5034,43.3918,43.4941,324211.0
2022-12-15 10:40:00,46.78,46.78,46.71,46.71,685457.0,43.4941,43.4941,43.429,43.429,685457.0
2022-12-15 10:50:00,46.71,46.74,46.67,46.72,336731.0,43.429,43.4569,43.3918,43.4383,336731.0
2022-12-15 11:00:00,46.72,46.74,46.67,46.68,521359.0,43.4383,43.4569,43.3918,43.4011,521359.0
2022-12-15 11:10:00,46.69,46.71,46.59,46.66,389175.0,43.4104,43.429,43.3174,43.3825,389175.0
2022-12-15 11:20:00,46.66,46.66,46.61,46.65,321753.0,43.3825,43.3825,43.336,43.3732,321753.0
2022-12-15 11:30:00,46.65,46.66,46.59,46.62,311285.0,43.3732,43.3825,43.3174,43.3453,311285.0
2022-12-15 11:40:00,46.62,46.62,46.56,46.57,431804.0,43.3453,43.3453,43.2896,43.2989,431804.0
2022-12-15 11:50:00,46.56,46.63,46.54,46.59,151921.0,43.2896,43.3546,43.271,43.3174,151921.0
2022-12-15 12:00:00,46.59,46.63,46.56,46.58,197317.0,43.3174,43.3546,43.2896,43.3081,197317.0
2022-12-15 12:10:00,46.57,46.63,46.54,46.6,626852.0,43.2989,43.3546,43.271,43.3267,626852.0
2022-12-15 12:20:00,46.6,46.61,46.57,46.61,118499.0,43.3267,43.336,43.2989,43.336,118499.0
2022-12-15 12:30:00,46.62,46.66,46.58,46.59,347033.0,43.3453,43.3825,43.3081,43.3174,347033.0
2022-12-15 12:40:00,46.59,46.61,46.55,46.59,346517.0,43.3174,43.336,43.2803,43.3174,346517.0
2022-12-15 12:50:00,46.58,46.61,46.54,46.56,156570.0,43.3081,43.336,43.271,43.2896,156570.0
2022-12-15 13:00:00,46.57,46.57,46.5,46.53,126031.0,43.2989,43.2989,43.2338,43.2617,126031.0
2022-12-15 13:10:00,46.52,46.56,46.51,46.53,155274.0,43.2524,43.2896,43.2431,43.2617,155274.0
2022-12-15 13:20:00,46.53,46.55,46.52,46.53,213330.0,43.2617,43.2803,43.2524,43.2617,213330.0
2022-12-15 13:30:00,46.53,46.55,46.51,46.53,298947.0,43.2617,43.2803,43.2431,43.2617,298947.0
2022-12-15 13:40:00,46.54,46.55,46.5,46.53,175834.0,43.271,43.2803,43.2338,43.2617,175834.0
2022-12-15 13:50:00,46.54,46.57,46.51,46.57,333921.0,43.271,43.2989,43.2431,43.2989,333921.0
2022-12-15 14:00:00,46.57,46.58,46.55,46.55,309590.0,43.2989,43.3081,43.2803,43.2803,309590.0
2022-12-15 14:10:00,46.55,46.59,46.54,46.58,460130.0,43.2803,43.3174,43.271,43.3081,460130.0
2022-12-15 14:20:00,46.58,46.6,46.57,46.6,361774.0,43.3081,43.3267,43.2989,43.3267,361774.0
2022-12-15 14:30:00,46.59,46.7,46.59,46.69,1284744.0,43.3174,43.4197,43.3174,43.4104,1284744.0
2022-12-15 14:40:00,46.69,46.72,46.67,46.69,336563.0,43.4104,43.4383,43.3918,43.4104,336563.0
2022-12-15 14:50:00,46.69,46.72,46.65,46.72,498512.0,43.4104,43.4383,43.3732,43.4383,498512.0
2022-12-15 15:00:00,46.72,46.75,46.71,46.74,652036.0,43.4383,43.4662,43.429,43.4569,652036.0
2022-12-15 15:10:00,46.74,46.74,46.65,46.65,546526.0,43.4569,43.4569,43.3732,43.3732,546526.0
2022-12-15 15:20:00,46.65,46.71,46.64,46.7,806908.0,43.3732,43.429,43.3639,43.4197,806908.0
2022-12-15 15:30:00,46.7,46.7,46.6,46.6,415074.0,43.4197,43.4197,43.3267,43.3267,415074.0
2022-12-15 15:40:00,46.61,46.62,46.54,46.55,1139336.0,43.336,43.3453,43.271,43.2803,1139336.0
2022-12-15 15:50:00,46.55,46.55,46.5,46.53,3264349.0,43.2803,43.2803,43.2338,43.2617,3264349.0
2022-12-16 09:30:00,46.72,46.89,46.69,46.74,797009.0,43.4383,43.5964,43.4104,43.4569,797009.0
2022-12-16 09:40:00,46.73,46.87,46.7,46.85,856593.0,43.4476,43.5778,43.4197,43.5592,856593.0
2022-12-16 09:50:00,46.86,46.9,46.79,46.84,265299.0,43.5685,43.6057,43.5034,43.5499,265299.0
2022-12-16 10:00:00,46.84,46.85,46.66,46.67,343306.0,43.5499,43.5592,43.3825,43.3918,343306.0
2022-12-16 10:10:00,46.66,46.68,46.58,46.6,664365.0,43.3825,43.4011,43.3081,43.3267,664365.0
2022-12-16 10:20:00,46.6,46.66,46.56,46.62,400914.0,43.3267,43.3825,43.2896,43.3453,400914.0
2022-12-16 10:30:00,46.62,46.67,46.54,46.59,321731.0,43.3453,43.3918,43.271,43.3174,321731.0
2022-12-16 10:40:00,46.6,46.67,46.58,46.65,585104.0,43.3267,43.3918,43.3081,43.3732,585104.0
2022-12-16 10:50:00,46.66,46.7,46.64,46.7,698043.0,43.3825,43.4197,43.3639,43.4197,698043.0
2022-12-16 11:00:00,46.7,46.76,46.69,46.73,308356.0,43.4197,43.4755,43.4104,43.4476,308356.0
2022-12-16 11:10:00,46.72,46.8,46.68,46.79,362060.0,43.4383,43.5127,43.4011,43.5034,362060.0
2022-12-16 11:20:00,46.79,46.8,46.7,46.72,979874.0,43.5034,43.5127,43.4197,43.4383,979874.0
2022-12-16 11:30:00,46.73,46.78,46.71,46.73,185865.0,43.4476,43.4941,43.429,43.4476,185865.0
2022-12-16 11:40:00,46.73,46.74,46.66,46.67,178695.0,43.4476,43.4569,43.3825,43.3918,178695.0
2022-12-16 11:50:00,46.67,46.73,46.66,46.67,226825.0,43.3918,43.4476,43.3825,43.3918,226825.0
2022-12-16 12:00:00,46.67,46.72,46.66,46.68,140444.0,43.3918,43.4383,43.3825,43.4011,140444.0
2022-12-16 12:10:00,46.67,46.72,46.64,46.72,300808.0,43.3918,43.4383,43.3639,43.4383,300808.0
2022-12-16 12:20:00,46.72,46.72,46.67,46.69,155734.0,43.4383,43.4383,43.3918,43.4104,155734.0
2022-12-16 12:30:00,46.69,46.74,46.67,46.7,106270.0,43.4104,43.4569,43.3918,43.4197,106270.0
2022-12-16 12:40:00,46.69,46.7,46.62,46.65,173706.0,43.4104,43.4197,43.3453,43.3732,173706.0
2022-12-16 12:50:00,46.65,46.65,46.59,46.61,106631.0,43.3732,43.3732,43.3174,43.336,106631.0
2022-12-16 13:00:00,46.61,46.64,46.6,46.64,160001.0,43.336,43.3639,43.3267,43.3639,160001.0
2022-12-16 13:10:00,46.64,46.67,46.63,46.64,118721.0,43.3639,43.3918,43.3546,43.3639,118721.0
2022-12-16 13:20:00,46.64,46.67,46.63,46.65,723414.0,43.3639,43.3918,43.3546,43.3732,723414.0
2022-12-16 13:30:00,46.66,46.69,46.64,46.65,145033.0,43.3825,43.4104,43.3639,43.3732,145033.0
2022-12-16 13:40:00,46.66,46.7,46.64,46.7,123574.0,43.3825,43.4197,43.3639,43.4197,123574.0
2022-12-16 13:50:00,46.7,46.7,46.62,46.64,211007.0,43.4197,43.4197,43.3453,43.3639,211007.0
2022-12-16 14:00:00,46.64,46.66,46.63,46.65,128312.0,43.3639,43.3825,43.3546,43.3732,128312.0
2022-12-16 14:10:00,46.65,46.69,46.64,46.66,201027.0,43.3732,43.4104,43.3639,43.3825,201027.0
2022-12-16 14:20:00,46.66,46.66,46.63,46.64,202214.0,43.3825,43.3825,43.3546,43.3639,202214.0
2022-12-16 14:30:00,46.63,46.64,46.62,46.63,189766.0,43.3546,43.3639,43.3453,43.3546,189766.0
2022-12-16 14:40:00,46.63,46.64,46.62,46.64,191197.0,43.3546,43.3639,43.3453,43.3639,191197.0
2022-12-16 14:50:00,46.64,46.71,46.64,46.7,272958.0,43.3639,43.429,43.3639,43.4197,272958.0
2022-12-16 15:00:00,46.69,46.7,46.63,46.65,220111.0,43.4104,43.4197,43.3546,43.3732,220111.0
2022-12-16 15:10:00,46.65,46.75,46.63,46.72,641947.0,43.3732,43.4662,43.3546,43.4383,641947.0
2022-12-16 15:20:00,46.71,46.74,46.7,46.73,287996.0,43.429,43.4569,43.4197,43.4476,287996.0
2022-12-16 15:30:00,46.73,46.78,46.73,46.75,742165.0,43.4476,43.4941,43.4476,43.4662,742165.0
2022-12-16 15:40:00,46.75,46.76,46.67,46.68,229529.0,43.4662,43.4755,43.3918,43.4011,229529.0
2022-12-16 15:50:00,46.67,46.69,46.58,46.59,1153411.0,43.3918,43.4104,43.3081,43.3174,1153411.0
2022-12-19 09:30:00,46.94,46.95,46.83,46.9,926053.0,43.6429,43.6522,43.5406,43.6057,926053.0
2022-12-19 09:40:00,46.9,46.9,46.72,46.75,350972.0,43.6057,43.6057,43.4383,43.4662,350972.0
2022-12-19 09:50:00,46.76,46.77,46.66,46.72,479388.0,43.4755,43.4848,43.3825,43.4383,479388.0
2022-12-19 10:00:00,46.72,46.76,46.69,46.71,239838.0,43.4383,43.4755,43.4104,43.429,239838.0
2022-12-19 10:10:00,46.71,46.84,46.7,46.84,201801.0,43.429,43.5499,43.4197,43.5499,201801.0
2022-12-19 10:20:00,46.84,46.89,46.83,46.87,405965.0,43.5499,43.5964,43.5406,43.5778,405965.0
2022-12-19 10:30:00,46.87,46.87,46.77,46.78,299931.0,43.5778,43.5778,43.4848,43.4941,299931.0
2022-12-19 10:40:00,46.78,46.81,46.73,46.73,221575.0,43.4941,43.522,43.4476,43.4476,221575.0
2022-12-19 10:50:00,46.73,46.73,46.66,46.69,386762.0,43.4476,43.4476,43.3825,43.4104,386762.0
2022-12-19 11:00:00,46.69,46.69,46.63,46.68,1257049.0,43.4104,43.4104,43.3546,43.4011,1257049.0
2022-12-19 11:10:00,46.68,46.73,46.67,46.72,285895.0,43.4011,43.4476,43.3918,43.4383,285895.0
2022-12-19 11:20:00,46.72,46.77,46.69,46.77,206891.0,43.4383,43.4848,43.4104,43.4848,206891.0
2022-12-19 11:30:00,46.76,46.76,46.69,46.7,251458.0,43.4755,43.4755,43.4104,43.4197,251458.0
2022-12-19 11:40:00,46.7,46.73,46.65,46.7,185297.0,43.4197,43.4476,43.3732,43.4197,185297.0
2022-12-19 11:50:00,46.71,46.71,46.68,46.69,144471.0,43.429,43.429,43.4011,43.4104,144471.0
2022-12-19 12:00:00,46.69,46.74,46.68,46.74,208855.0,43.4104,43.4569,43.4011,43.4569,208855.0
2022-12-19 12:10:00,46.73,46.76,46.72,46.75,151474.0,43.4476,43.4755,43.4383,43.4662,151474.0
2022-12-19 12:20:00,46.75,46.76,46.71,46.72,99312.0,43.4662,43.4755,43.429,43.4383,99312.0
2022-12-19 12:30:00,46.72,46.74,46.7,46.73,110082.0,43.4383,43.4569,43.4197,43.4476,110082.0
2022-12-19 12:40:00,46.73,46.76,46.7,46.76,91332.0,43.4476,43.4755,43.4197,43.4755,91332.0
2022-12-19 12:50:00,46.76,46.78,46.75,46.77,142181.0,43.4755,43.4941,43.4662,43.4848,142181.0
2022-12-19 13:00:00,46.77,46.78,46.74,46.75,196612.0,43.4848,43.4941,43.4569,43.4662,196612.0
2022-12-19 13:10:00,46.76,46.81,46.75,46.8,169131.0,43.4755,43.522,43.4662,43.5127,169131.0
2022-12-19 13:20:00,46.8,46.83,46.77,46.78,234931.0,43.5127,43.5406,43.4848,43.4941,234931.0
2022-12-19 13:30:00,46.78,46.79,46.74,46.76,237128.0,43.4941,43.5034,43.4569,43.4755,237128.0
2022-12-19 13:40:00,46.75,46.76,46.72,46.74,300370.0,43.4662,43.4755,43.4383,43.4569,300370.0
2022-12-19 13:50:00,46.73,46.75,46.71,46.72,169443.0,43.4476,43.4662,43.429,43.4383,169443.0
2022-12-19 14:00:00,46.72,46.73,46.66,46.69,278451.0,43.4383,43.4476,43.3825,43.4104,278451.0
2022-12-19 14:10:00,46.69,46.7,46.67,46.67,295738.0,43.4104,43.4197,43.3918,43.3918,295738.0
2022-12-19 14:20:00,46.68,46.69,46.63,46.64,287337.0,43.4011,43.4104,43.3546,43.3639,287337.0
2022-12-19 14:30:00,46.64,46.67,46.63,46.66,223280.0,43.3639,43.3918,43.3546,43.3825,223280.0
2022-12-19 14:40:00,46.66,46.69,46.63,46.64,293080.0,43.3825,43.4104,43.3546,43.3639,293080.0
2022-12-19 14:50:00,46.65,46.65,46.61,46.64,216593.0,43.3732,43.3732,43.336,43.3639,216593.0
2022-12-19 15:00:00,46.64,46.64,46.6,46.64,556434.0,43.3639,43.3639,43.3267,43.3639,556434.0
2022-12-19 15:10:00,46.64,46.65,46.62,46.64,552443.0,43.3639,43.3732,43.3453,43.3639,552443.0
2022-12-19 15:20:00,46.64,46.66,46.63,46.65,363277.0,43.3639,43.3825,43.3546,43.3732,363277.0
2022-12-19 15:30:00,46.65,46.69,46.64,46.66,288789.0,43.3732,43.4104,43.3639,43.3825,288789.0
2022-12-19 15:40:00,46.66,46.68,46.63,46.65,393723.0,43.3825,43.4011,43.3546,43.3732,393723.0
2022-12-19 15:50:00,46.66,46.72,46.65,46.7,778548.0,43.3825,43.4383,43.3732,43.4197,778548.0
2022-12-20 09:30:00,46.52,46.68,46.47,46.66,609946.0,43.2524,43.4011,43.2059,43.3825,609946.0
2022-12-20 09:40:00,46.67,46.68,46.51,46.59,386256.0,43.3918,43.4011,43.2431,43.3174,386256.0
2022-12-20 09:50:00,46.59,46.75,46.55,46.74,373093.0,43.3174,43.4662,43.2803,43.4569,373093.0
2022-12-20 10:00:00,46.73,46.83,46.73,46.8,590234.0,43.4476,43.5406,43.4476,43.5127,590234.0
2022-12-20 10:10:00,46.8,46.83,46.75,46.76,277624.0,43.5127,43.5406,43.4662,43.4755,277624.0
2022-12-20 10:20:00,46.75,46.81,46.73,46.77,506010.0,43.4662,43.522,43.4476,43.4848,506010.0
2022-12-20 10:30:00,46.76,46.83,46.75,46.8,320981.0,43.4755,43.5406,43.4662,43.5127,320981.0
2022-12-20 10:40:00,46.8,46.81,46.75,46.8,223568.0,43.5127,43.522,43.4662,43.5127,223568.0
2022-12-20 10:50:00,46.79,46.81,46.73,46.74,160171.0,43.5034,43.522,43.4476,43.4569,160171.0
2022-12-20 11:00:00,46.73,46.75,46.7,46.71,1555151.0,43.4476,43.4662,43.4197,43.429,1555151.0
2022-12-20 11:10:00,46.71,46.73,46.61,46.64,556262.0,43.429,43.4476,43.336,43.3639,556262.0
2022-12-20 11:20:00,46.63,46.65,46.59,46.61,275525.0,43.3546,43.3732,43.3174,43.336,275525.0
2022-12-20 11:30:00,46.61,46.68,46.61,46.65,294897.0,43.336,43.4011,43.336,43.3732,294897.0
2022-12-20 11:40:00,46.66,46.67,46.62,46.66,318225.0,43.3825,43.3918,43.3453,43.3825,318225.0
2022-12-20 11:50:00,46.66,46.7,46.63,46.69,292952.0,43.3825,43.4197,43.3546,43.4104,292952.0
2022-12-20 12:00:00,46.68,46.73,46.68,46.72,255508.0,43.4011,43.4476,43.4011,43.4383,255508.0
2022-12-20 12:10:00,46.73,46.73,46.66,46.66,260367.0,43.4476,43.4476,43.3825,43.3825,260367.0
2022-12-20 12:20:00,46.66,46.69,46.62,46.63,401710.0,43.3825,43.4104,43.3453,43.3546,401710.0
2022-12-20 12:30:00,46.63,46.63,46.57,46.59,261525.0,43.3546,43.3546,43.2989,43.3174,261525.0
2022-12-20 12:40:00,46.6,46.62,46.59,46.61,244244.0,43.3267,43.3453,43.3174,43.336,244244.0
2022-12-20 12:50:00,46.61,46.64,46.6,46.63,264367.0,43.336,43.3639,43.3267,43.3546,264367.0
2022-12-20 13:00:00,46.63,46.67,46.62,46.66,200365.0,43.3546,43.3918,43.3453,43.3825,200365.0
2022-12-20 13:10:00,46.65,46.68,46.63,46.64,235528.0,43.3732,43.4011,43.3546,43.3639,235528.0
2022-12-20 13:20:00,46.65,46.69,46.63,46.66,164512.0,43.3732,43.4104,43.3546,43.3825,164512.0
2022-12-20 13:30:00,46.66,46.71,46.66,46.71,189385.0,43.3825,43.429,43.3825,43.429,189385.0
2022-12-20 13:40:00,46.71,46.71,46.64,46.65,135726.0,43.429,43.429,43.3639,43.3732,135726.0
2022-12-20 13:50:00,46.66,46.67,46.63,46.64,167236.0,43.3825,43.3918,43.3546,43.3639,167236.0
2022-12-20 14:00:00,46.64,46.67,46.63,46.66,259494.0,43.3639,43.3918,43.3546,43.3825,259494.0
2022-12-20 14:10:00,46.66,46.69,46.65,46.66,200307.0,43.3825,43.4104,43.3732,43.3825,200307.0
2022-12-20 14:20:00,46.66,46.67,46.64,46.66,316415.0,43.3825,43.3918,43.3639,43.3825,316415.0
2022-12-20 14:30:00,46.66,46.68,46.64,46.64,392033.0,43.3825,43.4011,43.3639,43.3639,392033.0
2022-12-20 14:40:00,46.65,46.65,46.61,46.65,322962.0,43.3732,43.3732,43.336,43.3732,322962.0
2022-12-20 14:50:00,46.64,46.66,46.62,46.65,470384.0,43.3639,43.3825,43.3453,43.3732,470384.0
2022-12-20 15:00:00,46.64,46.65,46.62,46.64,531766.0,43.3639,43.3732,43.3453,43.3639,531766.0
2022-12-20 15:10:00,46.64,46.66,46.62,46.65,399216.0,43.3639,43.3825,43.3453,43.3732,399216.0
2022-12-20 15:20:00,46.65,46.69,46.64,46.69,695896.0,43.3732,43.4104,43.3639,43.4104,695896.0
2022-12-20 15:30:00,46.69,46.7,46.67,46.7,784021.0,43.4104,43.4197,43.3918,43.4197,784021.0
2022-12-20 15:40:00,46.7,46.7,46.67,46.7,1023450.0,43.4197,43.4197,43.3918,43.4197,1023450.0
2022-12-20 15:50:00,46.69,46.7,46.65,46.65,1079708.0,43.4104,43.4197,43.3732,43.3732,1079708.0
2022-12-21 09:30:00,46.63,46.64,46.5,46.59,330310.0,43.3546,43.3639,43.2338,43.3174,330310.0
2022-12-21 09:40:00,46.59,46.67,46.56,46.65,167884.0,43.3174,43.3918,43.2896,43.3732,167884.0
2022-12-21 09:50:00,46.65,46.66,46.6,46.63,123389.0,43.3732,43.3825,43.3267,43.3546,123389.0
2022-12-21 10:00:00,46.64,46.72,46.61,46.71,184579.0,43.3639,43.4383,43.336,43.429,184579.0
2022-12-21 10:10:00,46.71,46.75,46.68,46.75,215589.0,43.429,43.4662,43.4011,43.4662,215589.0
2022-12-21 10:20:00,46.75,46.78,46.73,46.78,319280.0,43.4662,43.4941,43.4476,43.4941,319280.0
2022-12-21 10:30:00,46.78,46.91,46.77,46.91,303208.0,43.4941,43.615,43.4848,43.615,303208.0
2022-12-21 10:40:00,46.91,46.92,46.88,46.91,537245.0,43.615,43.6243,43.5871,43.615,537245.0
2022-12-21 10:50:00,46.92,46.93,46.87,46.92,159854.0,43.6243,43.6336,43.5778,43.6243,159854.0
2022-12-21 11:00:00,46.93,46.94,46.89,46.91,193118.0,43.6336,43.6429,43.5964,43.615,193118.0
2022-12-21 11:10:00,46.92,46.95,46.88,46.88,161015.0,43.6243,43.6522,43.5871,43.5871,161015.0
2022-12-21 11:20:00,46.89,46.89,46.85,46.89,176525.0,43.5964,43.5964,43.5592,43.5964,176525.0
2022-12-21 11:30:00,46.88,46.92,46.88,46.9,145873.0,43.5871,43.6243,43.5871,43.6057,145873.0
2022-12-21 11:40:00,46.9,46.91,46.85,46.86,125107.0,43.6057,43.615,43.5592,43.5685,125107.0
2022-12-21 11:50:00,46.86,46.9,46.84,46.87,128011.0,43.5685,43.6057,43.5499,43.5778,128011.0
2022-12-21 12:00:00,46.86,46.88,46.85,46.86,276403.0,43.5685,43.5871,43.5592,43.5685,276403.0
2022-12-21 12:10:00,46.86,46.88,46.84,46.85,133092.0,43.5685,43.5871,43.5499,43.5592,133092.0
2022-12-21 12:20:00,46.84,46.89,46.83,46.86,137246.0,43.5499,43.5964,43.5406,43.5685,137246.0
2022-12-21 12:30:00,46.86,46.9,46.86,46.88,97960.0,43.5685,43.6057,43.5685,43.5871,97960.0
2022-12-21 12:40:00,46.89,46.91,46.87,46.9,94244.0,43.5964,43.615,43.5778,43.6057,94244.0
2022-12-21 12:50:00,46.9,46.91,46.89,46.9,144807.0,43.6057,43.615,43.5964,43.6057,144807.0
2022-12-21 13:00:00,46.9,46.92,46.88,46.91,129648.0,43.6057,43.6243,43.5871,43.615,129648.0
2022-12-21 13:10:00,46.91,46.92,46.89,46.9,193714.0,43.615,43.6243,43.5964,43.6057,193714.0
2022-12-21 13:20:00,46.9,46.91,46.87,46.89,247816.0,43.6057,43.615,43.5778,43.5964,247816.0
2022-12-21 13:30:00,46.88,46.92,46.87,46.9,134592.0,43.5871,43.6243,43.5778,43.6057,134592.0
2022-12-21 13:40:00,46.9,46.94,46.89,46.94,119178.0,43.6057,43.6429,43.5964,43.6429,119178.0
2022-12-21 13:50:00,46.94,46.97,46.93,46.97,111170.0,43.6429,43.6708,43.6336,43.6708,111170.0
2022-12-21 14:00:00,46.97,47.06,46.97,47.05,173347.0,43.6708,43.7544,43.6708,43.7451,173347.0
2022-12-21 14:10:00,47.05,47.07,47.03,47.04,427432.0,43.7451,43.7637,43.7265,43.7358,427432.0
2022-12-21 14:20:00,47.04,47.05,47.02,47.04,303971.0,43.7358,43.7451,43.7172,43.7358,303971.0
2022-12-21 14:30:00,47.04,47.06,47.01,47.03,876807.0,43.7358,43.7544,43.7079,43.7265,876807.0
2022-12-21 14:40:00,47.04,47.06,47.01,47.05,169150.0,43.7358,43.7544,43.7079,43.7451,169150.0
2022-12-21 14:50:00,47.04,47.05,47.02,47.05,164555.0,43.7358,43.7451,43.7172,43.7451,164555.0
2022-12-21 15:00:00,47.04,47.07,47.01,47.02,454133.0,43.7358,43.7637,43.7079,43.7172,454133.0
2022-12-21 15:10:00,47.03,47.06,47.01,47.05,261424.0,43.7265,43.7544,43.7079,43.7451,261424.0
2022-12-21 15:20:00,47.05,47.06,47.02,47.02,334633.0,43.7451,43.7544,43.7172,43.7172,334633.0
2022-12-21 15:30:00,47.03,47.06,47.02,47.05,348287.0,43.7265,43.7544,43.7172,43.7451,348287.0
2022-12-21 15:40:00,47.05,47.06,47.03,47.05,400276.0,43.7451,43.7544,43.7265,43.7451,400276.0
2022-12-21 15:50:00,47.05,47.07,47.0,47.05,811351.0,43.7451,43.7637,43.6986,43.7451,811351.0
2022-12-22 09:30:00,46.93,46.97,46.81,46.82,542523.0,43.6336,43.6708,43.522,43.5313,542523.0
2022-12-22 09:40:00,46.81,46.82,46.75,46.76,323223.0,43.522,43.5313,43.4662,43.4755,323223.0
2022-12-22 09:50:00,46.76,46.79,46.73,46.79,342189.0,43.4755,43.5034,43.4476,43.5034,342189.0
2022-12-22 10:00:00,46.78,46.78,46.67,46.69,431123.0,43.4941,43.4941,43.3918,43.4104,431123.0
2022-12-22 10:10:00,46.69,46.73,46.66,46.72,250308.0,43.4104,43.4476,43.3825,43.4383,250308.0
2022-12-22 10:20:00,46.72,46.72,46.64,46.66,218973.0,43.4383,43.4383,43.3639,43.3825,218973.0
2022-12-22 10:30:00,46.65,46.65,46.58,46.6,701238.0,43.3732,43.3732,43.3081,43.3267,701238.0
2022-12-22 10:40:00,46.6,46.67,46.59,46.64,232155.0,43.3267,43.3918,43.3174,43.3639,232155.0
2022-12-22 10:50:00,46.65,46.68,46.61,46.63,196240.0,43.3732,43.4011,43.336,43.3546,196240.0
2022-12-22 11:00:00,46.63,46.69,46.61,46.66,202195.0,43.3546,43.4104,43.336,43.3825,202195.0
2022-12-22 11:10:00,46.66,46.68,46.63,46.65,216466.0,43.3825,43.4011,43.3546,43.3732,216466.0
2022-12-22 11:20:00,46.64,46.65,46.62,46.64,199335.0,43.3639,43.3732,43.3453,43.3639,199335.0
2022-12-22 11:30:00,46.64,46.64,46.57,46.57,203939.0,43.3639,43.3639,43.2989,43.2989,203939.0
2022-12-22 11:40:00,46.56,46.58,46.54,46.56,137380.0,43.2896,43.3081,43.271,43.2896,137380.0
2022-12-22 11:50:00,46.56,46.58,46.54,46.56,134511.0,43.2896,43.3081,43.271,43.2896,134511.0
2022-12-22 12:00:00,46.55,46.56,46.51,46.52,128656.0,43.2803,43.2896,43.2431,43.2524,128656.0
2022-12-22 12:10:00,46.53,46.53,46.48,46.5,469438.0,43.2617,43.2617,43.2152,43.2338,469438.0
2022-12-22 12:20:00,46.5,46.5,46.41,46.42,175600.0,43.2338,43.2338,43.1501,43.1594,175600.0
2022-12-22 12:30:00,46.42,46.44,46.4,46.41,160449.0,43.1594,43.178,43.1408,43.1501,160449.0
2022-12-22 12:40:00,46.41,46.45,46.4,46.45,132050.0,43.1501,43.1873,43.1408,43.1873,132050.0
2022-12-22 12:50:00,46.45,46.45,46.42,46.43,231499.0,43.1873,43.1873,43.1594,43.1687,231499.0
2022-12-22 13:00:00,46.42,46.42,46.33,46.35,305206.0,43.1594,43.1594,43.0757,43.0943,305206.0
2022-12-22 13:10:00,46.36,46.4,46.35,46.38,254540.0,43.1036,43.1408,43.0943,43.1222,254540.0
2022-12-22 13:20:00,46.37,46.38,46.33,46.35,224124.0,43.1129,43.1222,43.0757,43.0943,224124.0
2022-12-22 13:30:00,46.35,46.36,46.31,46.36,181213.0,43.0943,43.1036,43.0571,43.1036,181213.0
2022-12-22 13:40:00,46.35,46.37,46.33,46.34,195723.0,43.0943,43.1129,43.0757,43.085,195723.0
2022-12-22 13:50:00,46.34,46.35,46.3,46.32,174460.0,43.085,43.0943,43.0478,43.0664,174460.0
2022-12-22 14:00:00,46.32,46.37,46.31,46.34,222418.0,43.0664,43.1129,43.0571,43.085,222418.0
2022-12-22 14:10:00,46.35,46.42,46.34,46.38,298867.0,43.0943,43.1594,43.085,43.1222,298867.0
2022-12-22 14:20:00,46.39,46.44,46.34,46.44,383471.0,43.1315,43.178,43.085,43.178,383471.0
2022-12-22 14:30:00,46.44,46.47,46.4,46.42,368120.0,43.178,43.2059,43.1408,43.1594,368120.0
2022-12-22 14:40:00,46.42,46.47,46.39,46.47,229179.0,43.1594,43.2059,43.1315,43.2059,229179.0
2022-12-22 14:50:00,46.47,46.53,46.45,46.52,199990.0,43.2059,43.2617,43.1873,43.2524,199990.0
2022-12-22 15:00:00,46.52,46.56,46.5,46.56,245263.0,43.2524,43.2896,43.2338,43.2896,245263.0
2022-12-22 15:10:00,46.55,46.61,46.52,46.59,538032.0,43.2803,43.336,43.2524,43.3174,538032.0
2022-12-22 15:20:00,46.6,46.63,46.59,46.62,373092.0,43.3267,43.3546,43.3174,43.3453,373092.0
2022-12-22 15:30:00,46.63,46.64,46.56,46.58,315493.0,43.3546,43.3639,43.2896,43.3081,315493.0
2022-12-22 15:40:00,46.58,46.61,46.55,46.61,396557.0,43.3081,43.336,43.2803,43.336,396557.0
2022-12-22 15:50:00,46.62,46.66,46.6,46.65,850341.0,43.3453,43.3825,43.3267,43.3732,850341.0
2022-12-23 09:30:00,46.58,46.7,46.52,46.53,593586.0,43.3081,43.4197,43.2524,43.2617,593586.0
2022-12-23 09:40:00,46.52,46.62,46.48,46.52,312666.0,43.2524,43.3453,43.2152,43.2524,312666.0
2022-12-23 09:50:00,46.52,46.56,46.44,46.47,167212.0,43.2524,43.2896,43.178,43.2059,167212.0
2022-12-23 10:00:00,46.47,46.58,46.37,46.45,466362.0,43.2059,43.3081,43.1129,43.1873,466362.0
2022-12-23 10:10:00,46.46,46.59,46.45,46.58,272252.0,43.1966,43.3174,43.1873,43.3081,272252.0
2022-12-23 10:20:00,46.58,46.63,46.55,46.61,168386.0,43.3081,43.3546,43.2803,43.336,168386.0
2022-12-23 10:30:00,46.61,46.72,46.6,46.72,594441.0,43.336,43.4383,43.3267,43.4383,594441.0
2022-12-23 10:40:00,46.72,46.72,46.58,46.6,176469.0,43.4383,43.4383,43.3081,43.3267,176469.0
2022-12-23 10:50:00,46.59,46.59,46.54,46.55,109744.0,43.3174,43.3174,43.271,43.2803,109744.0
2022-12-23 11:00:00,46.55,46.57,46.49,46.54,143665.0,43.2803,43.2989,43.2245,43.271,143665.0
2022-12-23 11:10:00,46.54,46.6,46.54,46.59,194657.0,43.271,43.3267,43.271,43.3174,194657.0
2022-12-23 11:20:00,46.59,46.62,46.55,46.56,265750.0,43.3174,43.3453,43.2803,43.2896,265750.0
2022-12-23 11:30:00,46.57,46.61,46.56,46.58,205323.0,43.2989,43.336,43.2896,43.3081,205323.0
2022-12-23 11:40:00,46.59,46.61,46.55,46.57,221406.0,43.3174,43.336,43.2803,43.2989,221406.0
2022-12-23 11:50:00,46.57,46.58,46.54,46.58,363319.0,43.2989,43.3081,43.271,43.3081,363319.0
2022-12-23 12:00:00,46.57,46.6,46.56,46.58,247751.0,43.2989,43.3267,43.2896,43.3081,247751.0
2022-12-23 12:10:00,46.58,46.6,46.56,46.58,162209.0,43.3081,43.3267,43.2896,43.3081,162209.0
2022-12-23 12:20:00,46.58,46.64,46.58,46.6,379862.0,43.3081,43.3639,43.3081,43.3267,379862.0
2022-12-23 12:30:00,46.6,46.65,46.59,46.61,149258.0,43.3267,43.3732,43.3174,43.336,149258.0
2022-12-23 12:40:00,46.61,46.62,46.57,46.58,155161.0,43.336,43.3453,43.2989,43.3081,155161.0
2022-12-23 12:50:00,46.58,46.58,46.55,46.56,121581.0,43.3081,43.3081,43.2803,43.2896,121581.0
2022-12-23 13:00:00,46.56,46.6,46.55,46.59,229807.0,43.2896,43.3267,43.2803,43.3174,229807.0
2022-12-23 13:10:00,46.59,46.6,46.53,46.57,142620.0,43.3174,43.3267,43.2617,43.2989,142620.0
2022-12-23 13:20:00,46.57,46.58,46.53,46.55,171454.0,43.2989,43.3081,43.2617,43.2803,171454.0
2022-12-23 13:30:00,46.55,46.57,46.55,46.56,177810.0,43.2803,43.2989,43.2803,43.2896,177810.0
2022-12-23 13:40:00,46.56,46.57,46.48,46.53,95422.0,43.2896,43.2989,43.2152,43.2617,95422.0
2022-12-23 13:50:00,46.53,46.53,46.5,46.52,476059.0,43.2617,43.2617,43.2338,43.2524,476059.0
2022-12-23 14:00:00,46.53,46.53,46.5,46.52,150971.0,43.2617,43.2617,43.2338,43.2524,150971.0
2022-12-23 14:10:00,46.53,46.59,46.52,46.58,195160.0,43.2617,43.3174,43.2524,43.3081,195160.0
2022-12-23 14:20:00,46.57,46.58,46.54,46.55,303736.0,43.2989,43.3081,43.271,43.2803,303736.0
2022-12-23 14:30:00,46.55,46.57,46.54,46.56,286801.0,43.2803,43.2989,43.271,43.2896,286801.0
2022-12-23 14:40:00,46.57,46.57,46.53,46.55,619804.0,43.2989,43.2989,43.2617,43.2803,619804.0
2022-12-23 14:50:00,46.54,46.58,46.54,46.58,111977.0,43.271,43.3081,43.271,43.3081,111977.0
2022-12-23 15:00:00,46.58,46.61,46.56,46.57,282817.0,43.3081,43.336,43.2896,43.2989,282817.0
2022-12-23 15:10:00,46.58,46.59,46.56,46.57,175236.0,43.3081,43.3174,43.2896,43.2989,175236.0
2022-12-23 15:20:00,46.57,46.58,46.53,46.55,192753.0,43.2989,43.3081,43.2617,43.2803,192753.0
2022-12-23 15:30:00,46.55,46.55,46.51,46.53,148331.0,43.2803,43.2803,43.2431,43.2617,148331.0
2022-12-23 15:40:00,46.53,46.58,46.52,46.58,206737.0,43.2617,43.3081,43.2524,43.3081,206737.0
2022-12-23 15:50:00,46.58,46.61,46.55,46.61,233529.0,43.3081,43.336,43.2803,43.336,233529.0
2022-12-27 09:30:00,46.99,47.26,46.93,47.26,1030400.0,43.6893,43.9404,43.6336,43.9404,1030400.0
2022-12-27 09:40:00,47.26,47.3,47.18,47.24,408651.0,43.9404,43.9776,43.866,43.9218,408651.0
2022-12-27 09:50:00,47.23,47.29,47.22,47.24,361901.0,43.9125,43.9683,43.9032,43.9218,361901.0
2022-12-27 10:00:00,47.24,47.33,47.21,47.31,416574.0,43.9218,44.0055,43.8939,43.9869,416574.0
2022-12-27 10:10:00,47.31,47.46,47.27,47.45,584356.0,43.9869,44.1263,43.9497,44.117,584356.0
2022-12-27 10:20:00,47.44,47.49,47.4,47.42,983144.0,44.1077,44.1542,44.0705,44.0891,983144.0
2022-12-27 10:30:00,47.42,47.49,47.4,47.45,97015.0,44.0891,44.1542,44.0705,44.117,97015.0
2022-12-27 10:40:00,47.46,47.48,47.36,47.37,134854.0,44.1263,44.1449,44.0334,44.0427,134854.0
2022-12-27 10:50:00,47.38,47.38,47.2,47.22,208368.0,44.052,44.052,43.8846,43.9032,208368.0
2022-12-27 11:00:00,47.21,47.24,47.16,47.21,313049.0,43.8939,43.9218,43.8474,43.8939,313049.0
2022-12-27 11:10:00,47.19,47.21,47.15,47.18,184887.0,43.8753,43.8939,43.8381,43.866,184887.0
2022-12-27 11:20:00,47.19,47.21,47.14,47.19,282463.0,43.8753,43.8939,43.8288,43.8753,282463.0
2022-12-27 11:30:00,47.2,47.23,47.16,47.19,212757.0,43.8846,43.9125,43.8474,43.8753,212757.0
2022-12-27 11:40:00,47.19,47.23,47.17,47.2,154201.0,43.8753,43.9125,43.8567,43.8846,154201.0
2022-12-27 11:50:00,47.21,47.23,47.18,47.21,117019.0,43.8939,43.9125,43.866,43.8939,117019.0
2022-12-27 12:00:00,47.21,47.23,47.2,47.2,112764.0,43.8939,43.9125,43.8846,43.8846,112764.0
2022-12-27 12:10:00,47.21,47.26,47.2,47.21,122437.0,43.8939,43.9404,43.8846,43.8939,122437.0
2022-12-27 12:20:00,47.22,47.22,47.18,47.2,106728.0,43.9032,43.9032,43.866,43.8846,106728.0
2022-12-27 12:30:00,47.21,47.23,47.19,47.21,150938.0,43.8939,43.9125,43.8753,43.8939,150938.0
2022-12-27 12:40:00,47.21,47.21,47.14,47.16,83396.0,43.8939,43.8939,43.8288,43.8474,83396.0
2022-12-27 12:50:00,47.16,47.23,47.15,47.23,104395.0,43.8474,43.9125,43.8381,43.9125,104395.0
2022-12-27 13:00:00,47.23,47.27,47.21,47.27,478391.0,43.9125,43.9497,43.8939,43.9497,478391.0
2022-12-27 13:10:00,47.27,47.29,47.26,47.27,180089.0,43.9497,43.9683,43.9404,43.9497,180089.0
2022-12-27 13:20:00,47.28,47.29,47.25,47.28,275312.0,43.959,43.9683,43.9311,43.959,275312.0
2022-12-27 13:30:00,47.27,47.29,47.26,47.28,327558.0,43.9497,43.9683,43.9404,43.959,327558.0
2022-12-27 13:40:00,47.29,47.3,47.27,47.3,236689.0,43.9683,43.9776,43.9497,43.9776,236689.0
2022-12-27 13:50:00,47.29,47.3,47.24,47.26,231080.0,43.9683,43.9776,43.9218,43.9404,231080.0
2022-12-27 14:00:00,47.26,47.3,47.26,47.29,154994.0,43.9404,43.9776,43.9404,43.9683,154994.0
2022-12-27 14:10:00,47.28,47.29,47.23,47.24,279806.0,43.959,43.9683,43.9125,43.9218,279806.0
2022-12-27 14:20:00,47.24,47.27,47.22,47.23,153593.0,43.9218,43.9497,43.9032,43.9125,153593.0
2022-12-27 14:30:00,47.23,47.24,47.21,47.22,346363.0,43.9125,43.9218,43.8939,43.9032,346363.0
2022-12-27 14:40:00,47.22,47.25,47.19,47.23,171473.0,43.9032,43.9311,43.8753,43.9125,171473.0
2022-12-27 14:50:00,47.23,47.27,47.23,47.26,215378.0,43.9125,43.9497,43.9125,43.9404,215378.0
2022-12-27 15:00:00,47.26,47.29,47.25,47.29,190865.0,43.9404,43.9683,43.9311,43.9683,190865.0
2022-12-27 15:10:00,47.29,47.3,47.26,47.27,383818.0,43.9683,43.9776,43.9404,43.9497,383818.0
2022-12-27 15:20:00,47.27,47.31,47.26,47.3,176091.0,43.9497,43.9869,43.9404,43.9776,176091.0
2022-12-27 15:30:00,47.3,47.34,47.29,47.34,352156.0,43.9776,44.0148,43.9683,44.0148,352156.0
2022-12-27 15:40:00,47.34,47.34,47.29,47.3,446985.0,44.0148,44.0148,43.9683,43.9776,446985.0
2022-12-27 15:50:00,47.3,47.3,47.26,47.27,778443.0,43.9776,43.9776,43.9404,43.9497,778443.0
2022-12-28 09:30:00,47.1,47.18,47.02,47.11,579372.0,43.7916,43.866,43.7172,43.8009,579372.0
2022-12-28 09:40:00,47.11,47.15,47.06,47.11,202302.0,43.8009,43.8381,43.7544,43.8009,202302.0
2022-12-28 09:50:00,47.11,47.11,46.99,47.0,305715.0,43.8009,43.8009,43.6893,43.6986,305715.0
2022-12-28 10:00:00,47.0,47.04,46.91,46.94,363882.0,43.6986,43.7358,43.615,43.6429,363882.0
2022-12-28 10:10:00,46.95,46.96,46.89,46.93,338999.0,43.6522,43.6615,43.5964,43.6336,338999.0
2022-12-28 10:20:00,46.93,46.93,46.78,46.8,519749.0,43.6336,43.6336,43.4941,43.5127,519749.0
2022-12-28 10:30:00,46.8,46.81,46.71,46.75,240434.0,43.5127,43.522,43.429,43.4662,240434.0
2022-12-28 10:40:00,46.75,46.8,46.74,46.77,359151.0,43.4662,43.5127,43.4569,43.4848,359151.0
2022-12-28 10:50:00,46.77,46.79,46.69,46.71,319743.0,43.4848,43.5034,43.4104,43.429,319743.0
2022-12-28 11:00:00,46.7,46.74,46.68,46.69,169456.0,43.4197,43.4569,43.4011,43.4104,169456.0
2022-12-28 11:10:00,46.69,46.72,46.64,46.7,268732.0,43.4104,43.4383,43.3639,43.4197,268732.0
2022-12-28 11:20:00,46.69,46.72,46.68,46.7,259740.0,43.4104,43.4383,43.4011,43.4197,259740.0
2022-12-28 11:30:00,46.7,46.71,46.65,46.67,199790.0,43.4197,43.429,43.3732,43.3918,199790.0
2022-12-28 11:40:00,46.68,46.73,46.66,46.66,203591.0,43.4011,43.4476,43.3825,43.3825,203591.0
2022-12-28 11:50:00,46.67,46.72,46.66,46.71,209863.0,43.3918,43.4383,43.3825,43.429,209863.0
2022-12-28 12:00:00,46.71,46.73,46.66,46.7,370853.0,43.429,43.4476,43.3825,43.4197,370853.0
2022-12-28 12:10:00,46.7,46.71,46.64,46.65,249659.0,43.4197,43.429,43.3639,43.3732,249659.0
2022-12-28 12:20:00,46.66,46.7,46.65,46.69,276400.0,43.3825,43.4197,43.3732,43.4104,276400.0
2022-12-28 12:30:00,46.69,46.73,46.68,46.72,207715.0,43.4104,43.4476,43.4011,43.4383,207715.0
2022-12-28 12:40:00,46.72,46.76,46.71,46.76,427989.0,43.4383,43.4755,43.429,43.4755,427989.0
2022-12-28 12:50:00,46.76,46.83,46.75,46.82,415502.0,43.4755,43.5406,43.4662,43.5313,415502.0
2022-12-28 13:00:00,46.82,46.86,46.81,46.84,230648.0,43.5313,43.5685,43.522,43.5499,230648.0
2022-12-28 13:10:00,46.84,46.87,46.81,46.83,298501.0,43.5499,43.5778,43.522,43.5406,298501.0
2022-12-28 13:20:00,46.82,46.83,46.79,46.81,217936.0,43.5313,43.5406,43.5034,43.522,217936.0
2022-12-28 13:30:00,46.81,46.81,46.75,46.76,170884.0,43.522,43.522,43.4662,43.4755,170884.0
2022-12-28 13:40:00,46.75,46.78,46.74,46.76,284658.0,43.4662,43.4941,43.4569,43.4755,284658.0
2022-12-28 13:50:00,46.75,46.76,46.72,46.74,264146.0,43.4662,43.4755,43.4383,43.4569,264146.0
2022-12-28 14:00:00,46.74,46.75,46.7,46.71,420703.0,43.4569,43.4662,43.4197,43.429,420703.0
2022-12-28 14:10:00,46.71,46.72,46.68,46.72,407698.0,43.429,43.4383,43.4011,43.4383,407698.0
2022-12-28 14:20:00,46.71,46.72,46.67,46.68,160893.0,43.429,43.4383,43.3918,43.4011,160893.0
2022-12-28 14:30:00,46.67,46.69,46.62,46.65,354358.0,43.3918,43.4104,43.3453,43.3732,354358.0
2022-12-28 14:40:00,46.65,46.7,46.65,46.68,275292.0,43.3732,43.4197,43.3732,43.4011,275292.0
2022-12-28 14:50:00,46.67,46.68,46.64,46.65,233772.0,43.3918,43.4011,43.3639,43.3732,233772.0
2022-12-28 15:00:00,46.65,46.66,46.6,46.61,417468.0,43.3732,43.3825,43.3267,43.336,417468.0
2022-12-28 15:10:00,46.61,46.62,46.56,46.6,280831.0,43.336,43.3453,43.2896,43.3267,280831.0
2022-12-28 15:20:00,46.59,46.61,46.57,46.59,200709.0,43.3174,43.336,43.2989,43.3174,200709.0
2022-12-28 15:30:00,46.59,46.62,46.57,46.59,255593.0,43.3174,43.3453,43.2989,43.3174,255593.0
2022-12-28 15:40:00,46.59,46.61,46.57,46.59,244439.0,43.3174,43.336,43.2989,43.3174,244439.0
2022-12-28 15:50:00,46.59,46.6,46.56,46.57,1015838.0,43.3174,43.3267,43.2896,43.2989,1015838.0
2022-12-29 09:30:00,47.11,47.16,47.06,47.15,1183928.0,43.8009,43.8474,43.7544,43.8381,1183928.0
2022-12-29 09:40:00,47.16,47.36,47.15,47.36,850081.0,43.8474,44.0334,43.8381,44.0334,850081.0
2022-12-29 09:50:00,47.36,47.39,47.27,47.3,463427.0,44.0334,44.0613,43.9497,43.9776,463427.0
2022-12-29 10:00:00,47.3,47.36,47.26,47.32,324602.0,43.9776,44.0334,43.9404,43.9962,324602.0
2022-12-29 10:10:00,47.32,47.38,47.31,47.38,212496.0,43.9962,44.052,43.9869,44.052,212496.0
2022-12-29 10:20:00,47.38,47.4,47.33,47.33,104344.0,44.052,44.0705,44.0055,44.0055,104344.0
2022-12-29 10:30:00,47.34,47.39,47.31,47.38,426412.0,44.0148,44.0613,43.9869,44.052,426412.0
2022-12-29 10:40:00,47.39,47.41,47.37,47.4,250738.0,44.0613,44.0798,44.0427,44.0705,250738.0
2022-12-29 10:50:00,47.4,47.42,47.39,47.41,167825.0,44.0705,44.0891,44.0613,44.0798,167825.0
2022-12-29 11:00:00,47.41,47.42,47.39,47.4,97532.0,44.0798,44.0891,44.0613,44.0705,97532.0
2022-12-29 11:10:00,47.39,47.41,47.37,47.39,1716098.0,44.0613,44.0798,44.0427,44.0613,1716098.0
2022-12-29 11:20:00,47.39,47.41,47.35,47.36,541634.0,44.0613,44.0798,44.0241,44.0334,541634.0
2022-12-29 11:30:00,47.36,47.41,47.36,47.4,217510.0,44.0334,44.0798,44.0334,44.0705,217510.0
2022-12-29 11:40:00,47.41,47.42,47.38,47.41,127303.0,44.0798,44.0891,44.052,44.0798,127303.0
2022-12-29 11:50:00,47.41,47.44,47.39,47.4,156415.0,44.0798,44.1077,44.0613,44.0705,156415.0
2022-12-29 12:00:00,47.41,47.42,47.37,47.38,216273.0,44.0798,44.0891,44.0427,44.052,216273.0
2022-12-29 12:10:00,47.38,47.39,47.33,47.38,296039.0,44.052,44.0613,44.0055,44.052,296039.0
2022-12-29 12:20:00,47.38,47.39,47.34,47.36,170164.0,44.052,44.0613,44.0148,44.0334,170164.0
2022-12-29 12:30:00,47.36,47.36,47.3,47.33,215059.0,44.0334,44.0334,43.9776,44.0055,215059.0
2022-12-29 12:40:00,47.32,47.35,47.31,47.33,191099.0,43.9962,44.0241,43.9869,44.0055,191099.0
2022-12-29 12:50:00,47.33,47.37,47.33,47.36,107273.0,44.0055,44.0427,44.0055,44.0334,107273.0
2022-12-29 13:00:00,47.36,47.37,47.32,47.34,440383.0,44.0334,44.0427,43.9962,44.0148,440383.0
2022-12-29 13:10:00,47.34,47.36,47.33,47.35,173571.0,44.0148,44.0334,44.0055,44.0241,173571.0
2022-12-29 13:20:00,47.34,47.35,47.33,47.34,180231.0,44.0148,44.0241,44.0055,44.0148,180231.0
2022-12-29 13:30:00,47.34,47.35,47.31,47.34,244762.0,44.0148,44.0241,43.9869,44.0148,244762.0
2022-12-29 13:40:00,47.34,47.35,47.31,47.32,188852.0,44.0148,44.0241,43.9869,43.9962,188852.0
2022-12-29 13:50:00,47.32,47.34,47.31,47.34,142099.0,43.9962,44.0148,43.9869,44.0148,142099.0
2022-12-29 14:00:00,47.34,47.38,47.33,47.35,184258.0,44.0148,44.052,44.0055,44.0241,184258.0
2022-12-29 14:10:00,47.35,47.37,47.33,47.37,140659.0,44.0241,44.0427,44.0055,44.0427,140659.0
2022-12-29 14:20:00,47.37,47.37,47.34,47.35,881885.0,44.0427,44.0427,44.0148,44.0241,881885.0
2022-12-29 14:30:00,47.35,47.37,47.33,47.36,292811.0,44.0241,44.0427,44.0055,44.0334,292811.0
2022-12-29 14:40:00,47.37,47.37,47.34,47.34,144076.0,44.0427,44.0427,44.0148,44.0148,144076.0
2022-12-29 14:50:00,47.34,47.35,47.32,47.34,319373.0,44.0148,44.0241,43.9962,44.0148,319373.0
2022-12-29 15:00:00,47.34,47.36,47.33,47.34,199797.0,44.0148,44.0334,44.0055,44.0148,199797.0
2022-12-29 15:10:00,47.34,47.35,47.32,47.34,204191.0,44.0148,44.0241,43.9962,44.0148,204191.0
2022-12-29 15:20:00,47.34,47.37,47.33,47.35,627600.0,44.0148,44.0427,44.0055,44.0241,627600.0
2022-12-29 15:30:00,47.34,47.38,47.34,47.37,216465.0,44.0148,44.052,44.0148,44.0427,216465.0
2022-12-29 15:40:00,47.37,47.39,47.36,47.39,284119.0,44.0427,44.0613,44.0334,44.0613,284119.0
2022-12-29 15:50:00,47.39,47.41,47.36,47.36,422290.0,44.0613,44.0798,44.0334,44.0334,422290.0
2022-12-30 09:30:00,47.06,47.22,47.01,47.22,1211511.0,43.7544,43.9032,43.7079,43.9032,1211511.0
2022-12-30 09:40:00,47.21,47.21,46.94,46.96,815510.0,43.8939,43.8939,43.6429,43.6615,815510.0
2022-12-30 09:50:00,46.96,47.04,46.95,47.04,326123.0,43.6615,43.7358,43.6522,43.7358,326123.0
2022-12-30 10:00:00,47.03,47.06,46.89,46.91,422237.0,43.7265,43.7544,43.5964,43.615,422237.0
2022-12-30 10:10:00,46.91,46.99,46.9,46.99,216817.0,43.615,43.6893,43.6057,43.6893,216817.0
2022-12-30 10:20:00,46.99,47.01,46.95,46.96,243612.0,43.6893,43.7079,43.6522,43.6615,243612.0
2022-12-30 10:30:00,46.97,46.97,46.85,46.86,348528.0,43.6708,43.6708,43.5592,43.5685,348528.0
2022-12-30 10:40:00,46.86,46.89,46.8,46.87,599669.0,43.5685,43.5964,43.5127,43.5778,599669.0
2022-12-30 10:50:00,46.87,46.87,46.77,46.78,263998.0,43.5778,43.5778,43.4848,43.4941,263998.0
2022-12-30 11:00:00,46.79,46.88,46.78,46.88,536956.0,43.5034,43.5871,43.4941,43.5871,536956.0
2022-12-30 11:10:00,46.88,46.89,46.83,46.86,197467.0,43.5871,43.5964,43.5406,43.5685,197467.0
2022-12-30 11:20:00,46.86,46.86,46.74,46.74,531564.0,43.5685,43.5685,43.4569,43.4569,531564.0
2022-12-30 11:30:00,46.74,46.78,46.68,46.69,397369.0,43.4569,43.4941,43.4011,43.4104,397369.0
2022-12-30 11:40:00,46.69,46.7,46.59,46.63,280389.0,43.4104,43.4197,43.3174,43.3546,280389.0
2022-12-30 11:50:00,46.63,46.64,46.56,46.63,361920.0,43.3546,43.3639,43.2896,43.3546,361920.0
2022-12-30 12:00:00,46.63,46.65,46.59,46.61,90831.0,43.3546,43.3732,43.3174,43.336,90831.0
2022-12-30 12:10:00,46.61,46.64,46.59,46.62,183987.0,43.336,43.3639,43.3174,43.3453,183987.0
2022-12-30 12:20:00,46.63,46.64,46.61,46.64,159065.0,43.3546,43.3639,43.336,43.3639,159065.0
2022-12-30 12:30:00,46.64,46.67,46.63,46.65,141033.0,43.3639,43.3918,43.3546,43.3732,141033.0
2022-12-30 12:40:00,46.65,46.71,46.64,46.71,140027.0,43.3732,43.429,43.3639,43.429,140027.0
2022-12-30 12:50:00,46.72,46.73,46.66,46.72,156277.0,43.4383,43.4476,43.3825,43.4383,156277.0
2022-12-30 13:00:00,46.72,46.73,46.69,46.71,166901.0,43.4383,43.4476,43.4104,43.429,166901.0
2022-12-30 13:10:00,46.71,46.71,46.66,46.66,133814.0,43.429,43.429,43.3825,43.3825,133814.0
2022-12-30 13:20:00,46.66,46.67,46.58,46.62,450056.0,43.3825,43.3918,43.3081,43.3453,450056.0
2022-12-30 13:30:00,46.62,46.69,46.61,46.68,445617.0,43.3453,43.4104,43.336,43.4011,445617.0
2022-12-30 13:40:00,46.69,46.7,46.65,46.66,191589.0,43.4104,43.4197,43.3732,43.3825,191589.0
2022-12-30 13:50:00,46.66,46.69,46.65,46.68,97250.0,43.3825,43.4104,43.3732,43.4011,97250.0
2022-12-30 14:00:00,46.68,46.7,46.65,46.67,635776.0,43.4011,43.4197,43.3732,43.3918,635776.0
2022-12-30 14:10:00,46.68,46.68,46.63,46.66,239650.0,43.4011,43.4011,43.3546,43.3825,239650.0
2022-12-30 14:20:00,46.66,46.69,46.65,46.68,161982.0,43.3825,43.4104,43.3732,43.4011,161982.0
2022-12-30 14:30:00,46.68,46.69,46.66,46.68,245318.0,43.4011,43.4104,43.3825,43.4011,245318.0
2022-12-30 14:40:00,46.68,46.68,46.65,46.66,149895.0,43.4011,43.4011,43.3732,43.3825,149895.0
2022-12-30 14:50:00,46.66,46.69,46.65,46.66,131897.0,43.3825,43.4104,43.3732,43.3825,131897.0
2022-12-30 15:00:00,46.66,46.71,46.66,46.69,563796.0,43.3825,43.429,43.3825,43.4104,563796.0
2022-12-30 15:10:00,46.68,46.75,46.68,46.73,480950.0,43.4011,43.4662,43.4011,43.4476,480950.0
2022-12-30 15:20:00,46.73,46.74,46.7,46.7,229317.0,43.4476,43.4569,43.4197,43.4197,229317.0
2022-12-30 15:30:00,46.71,46.77,46.7,46.76,223106.0,43.429,43.4848,43.4197,43.4755,223106.0
2022-12-30 15:40:00,46.76,46.78,46.73,46.77,255978.0,43.4755,43.4941,43.4476,43.4848,255978.0
2022-12-30 15:50:00,46.77,46.82,46.69,46.69,1321255.0,43.4848,43.5313,43.4104,43.4104,1321255.0
2023-01-03 09:30:00,47.25,47.54,47.23,47.49,1329836.0,43.9311,44.2007,43.9125,44.1542,1329836.0
2023-01-03 09:40:00,47.48,47.58,47.37,47.44,802283.0,44.1449,44.2379,44.0427,44.1077,802283.0
2023-01-03 09:50:00,47.44,47.5,47.29,47.29,472688.0,44.1077,44.1635,43.9683,43.9683,472688.0
2023-01-03 10:00:00,47.3,47.36,47.26,47.27,303171.0,43.9776,44.0334,43.9404,43.9497,303171.0
2023-01-03 10:10:00,47.27,47.28,47.14,47.15,325930.0,43.9497,43.959,43.8288,43.8381,325930.0
2023-01-03 10:20:00,47.15,47.2,47.14,47.18,213317.0,43.8381,43.8846,43.8288,43.866,213317.0
2023-01-03 10:30:00,47.17,47.2,47.1,47.19,116485.0,43.8567,43.8846,43.7916,43.8753,116485.0
2023-01-03 10:40:00,47.19,47.3,47.19,47.3,153189.0,43.8753,43.9776,43.8753,43.9776,153189.0
2023-01-03 10:50:00,47.3,47.38,47.28,47.37,468918.0,43.9776,44.052,43.959,44.0427,468918.0
2023-01-03 11:00:00,47.37,47.39,47.24,47.24,1155956.0,44.0427,44.0613,43.9218,43.9218,1155956.0
2023-01-03 11:10:00,47.24,47.25,47.17,47.21,297137.0,43.9218,43.9311,43.8567,43.8939,297137.0
2023-01-03 11:20:00,47.21,47.25,47.18,47.25,245354.0,43.8939,43.9311,43.866,43.9311,245354.0
2023-01-03 11:30:00,47.25,47.25,47.16,47.18,154574.0,43.9311,43.9311,43.8474,43.866,154574.0
2023-01-03 11:40:00,47.18,47.18,47.1,47.13,220398.0,43.866,43.866,43.7916,43.8195,220398.0
2023-01-03 11:50:00,47.13,47.13,47.06,47.08,183962.0,43.8195,43.8195,43.7544,43.773,183962.0
2023-01-03 12:00:00,47.08,47.11,47.04,47.08,123780.0,43.773,43.8009,43.7358,43.773,123780.0
2023-01-03 12:10:00,47.07,47.1,47.05,47.07,115253.0,43.7637,43.7916,43.7451,43.7637,115253.0
2023-01-03 12:20:00,47.07,47.09,47.03,47.05,149146.0,43.7637,43.7823,43.7265,43.7451,149146.0
2023-01-03 12:30:00,47.05,47.11,47.03,47.09,183014.0,43.7451,43.8009,43.7265,43.7823,183014.0
2023-01-03 12:40:00,47.09,47.09,46.96,46.97,418063.0,43.7823,43.7823,43.6615,43.6708,418063.0
2023-01-03 12:50:00,46.97,47.02,46.95,47.02,126677.0,43.6708,43.7172,43.6522,43.7172,126677.0
2023-01-03 13:00:00,47.01,47.04,46.99,47.0,86630.0,43.7079,43.7358,43.6893,43.6986,86630.0
2023-01-03 13:10:00,47.0,47.05,47.0,47.03,182131.0,43.6986,43.7451,43.6986,43.7265,182131.0
2023-01-03 13:20:00,47.03,47.13,47.02,47.12,354741.0,43.7265,43.8195,43.7172,43.8102,354741.0
2023-01-03 13:30:00,47.11,47.14,47.08,47.09,144159.0,43.8009,43.8288,43.773,43.7823,144159.0
2023-01-03 13:40:00,47.08,47.12,47.08,47.11,83451.0,43.773,43.8102,43.773,43.8009,83451.0
2023-01-03 13:50:00,47.11,47.15,47.1,47.13,61080.0,43.8009,43.8381,43.7916,43.8195,61080.0
2023-01-03 14:00:00,47.13,47.15,47.08,47.12,122864.0,43.8195,43.8381,43.773,43.8102,122864.0
2023-01-03 14:10:00,47.12,47.12,47.07,47.11,191468.0,43.8102,43.8102,43.7637,43.8009,191468.0
2023-01-03 14:20:00,47.1,47.11,47.06,47.09,250887.0,43.7916,43.8009,43.7544,43.7823,250887.0
2023-01-03 14:30:00,47.09,47.09,47.04,47.05,154130.0,43.7823,43.7823,43.7358,43.7451,154130.0
2023-01-03 14:40:00,47.06,47.2,47.05,47.18,473552.0,43.7544,43.8846,43.7451,43.866,473552.0
2023-01-03 14:50:00,47.19,47.19,47.12,47.15,291500.0,43.8753,43.8753,43.8102,43.8381,291500.0
2023-01-03 15:00:00,47.14,47.18,47.12,47.14,213078.0,43.8288,43.866,43.8102,43.8288,213078.0
2023-01-03 15:10:00,47.14,47.18,47.12,47.16,273560.0,43.8288,43.866,43.8102,43.8474,273560.0
2023-01-03 15:20:00,47.16,47.16,47.09,47.11,667850.0,43.8474,43.8474,43.7823,43.8009,667850.0
2023-01-03 15:30:00,47.11,47.15,47.11,47.13,1136282.0,43.8009,43.8381,43.8009,43.8195,1136282.0
2023-01-03 15:40:00,47.13,47.14,47.11,47.13,323223.0,43.8195,43.8288,43.8009,43.8195,323223.0
2023-01-03 15:50:00,47.13,47.14,47.08,47.08,566198.0,43.8195,43.8288,43.773,43.773,566198.0
2023-01-04 09:30:00,47.86,47.89,47.72,47.87,504072.0,44.4982,44.5261,44.3681,44.5075,504072.0
2023-01-04 09:40:00,47.87,47.95,47.78,47.82,367913.0,44.5075,44.5819,44.4239,44.461,367913.0
2023-01-04 09:50:00,47.83,47.9,47.82,47.87,255762.0,44.4703,44.5354,44.461,44.5075,255762.0
2023-01-04 10:00:00,47.87,47.92,47.64,47.67,697925.0,44.5075,44.554,44.2937,44.3216,697925.0
2023-01-04 10:10:00,47.67,47.77,47.6,47.76,209083.0,44.3216,44.4146,44.2565,44.4053,209083.0
2023-01-04 10:20:00,47.77,47.83,47.71,47.83,209715.0,44.4146,44.4703,44.3588,44.4703,209715.0
2023-01-04 10:30:00,47.84,47.87,47.79,47.83,776784.0,44.4796,44.5075,44.4332,44.4703,776784.0
2023-01-04 10:40:00,47.84,47.93,47.82,47.92,448834.0,44.4796,44.5633,44.461,44.554,448834.0
2023-01-04 10:50:00,47.91,47.96,47.88,47.94,264689.0,44.5447,44.5912,44.5168,44.5726,264689.0
2023-01-04 11:00:00,47.95,48.02,47.92,48.02,1157574.0,44.5819,44.647,44.554,44.647,1157574.0
2023-01-04 11:10:00,48.01,48.06,47.99,48.02,236374.0,44.6377,44.6842,44.6191,44.647,236374.0
2023-01-04 11:20:00,48.02,48.09,48.02,48.09,166775.0,44.647,44.7121,44.647,44.7121,166775.0
2023-01-04 11:30:00,48.09,48.17,48.09,48.16,284875.0,44.7121,44.7865,44.7121,44.7772,284875.0
2023-01-04 11:40:00,48.16,48.19,48.14,48.18,181947.0,44.7772,44.8051,44.7586,44.7958,181947.0
2023-01-04 11:50:00,48.17,48.23,48.16,48.22,190362.0,44.7865,44.8422,44.7772,44.833,190362.0
2023-01-04 12:00:00,48.22,48.25,48.2,48.22,230107.0,44.833,44.8608,44.8144,44.833,230107.0
2023-01-04 12:10:00,48.22,48.25,48.2,48.23,102618.0,44.833,44.8608,44.8144,44.8422,102618.0
2023-01-04 12:20:00,48.24,48.28,48.23,48.27,161853.0,44.8515,44.8887,44.8422,44.8794,161853.0
2023-01-04 12:30:00,48.28,48.34,48.27,48.34,162459.0,44.8887,44.9445,44.8794,44.9445,162459.0
2023-01-04 12:40:00,48.34,48.38,48.32,48.37,114375.0,44.9445,44.9817,44.9259,44.9724,114375.0
2023-01-04 12:50:00,48.37,48.38,48.31,48.32,344995.0,44.9724,44.9817,44.9166,44.9259,344995.0
2023-01-04 13:00:00,48.32,48.32,48.23,48.3,396566.0,44.9259,44.9259,44.8422,44.9073,396566.0
2023-01-04 13:10:00,48.3,48.34,48.28,48.33,187906.0,44.9073,44.9445,44.8887,44.9352,187906.0
2023-01-04 13:20:00,48.33,48.36,48.32,48.33,262912.0,44.9352,44.9631,44.9259,44.9352,262912.0
2023-01-04 13:30:00,48.33,48.36,48.32,48.33,158874.0,44.9352,44.9631,44.9259,44.9352,158874.0
2023-01-04 13:40:00,48.33,48.33,48.28,48.32,261139.0,44.9352,44.9352,44.8887,44.9259,261139.0
2023-01-04 13:50:00,48.32,48.33,48.26,48.27,150824.0,44.9259,44.9352,44.8701,44.8794,150824.0
2023-01-04 14:00:00,48.26,48.34,48.14,48.27,534711.0,44.8701,44.9445,44.7586,44.8794,534711.0
2023-01-04 14:10:00,48.27,48.39,48.23,48.37,244841.0,44.8794,44.991,44.8422,44.9724,244841.0
2023-01-04 14:20:00,48.37,48.38,48.18,48.19,276184.0,44.9724,44.9817,44.7958,44.8051,276184.0
2023-01-04 14:30:00,48.18,48.3,48.17,48.29,370287.0,44.7958,44.9073,44.7865,44.898,370287.0
2023-01-04 14:40:00,48.28,48.35,48.26,48.32,339126.0,44.8887,44.9538,44.8701,44.9259,339126.0
2023-01-04 14:50:00,48.32,48.42,48.31,48.42,285018.0,44.9259,45.0189,44.9166,45.0189,285018.0
2023-01-04 15:00:00,48.42,48.45,48.38,48.41,299996.0,45.0189,45.0468,44.9817,45.0096,299996.0
2023-01-04 15:10:00,48.41,48.44,48.39,48.43,524318.0,45.0096,45.0375,44.991,45.0282,524318.0
2023-01-04 15:20:00,48.43,48.44,48.38,48.4,315381.0,45.0282,45.0375,44.9817,45.0003,315381.0
2023-01-04 15:30:00,48.4,48.41,48.34,48.36,427725.0,45.0003,45.0096,44.9445,44.9631,427725.0
2023-01-04 15:40:00,48.36,48.39,48.32,48.39,1390151.0,44.9631,44.991,44.9259,44.991,1390151.0
2023-01-04 15:50:00,48.39,48.45,48.39,48.44,708202.0,44.991,45.0468,44.991,45.0375,708202.0
2023-01-05 09:30:00,47.96,48.06,47.93,48.06,700506.0,44.5912,44.6842,44.5633,44.6842,700506.0
2023-01-05 09:40:00,48.05,48.05,47.93,47.96,263343.0,44.6749,44.6749,44.5633,44.5912,263343.0
2023-01-05 09:50:00,47.96,48.08,47.95,48.06,376949.0,44.5912,44.7028,44.5819,44.6842,376949.0
2023-01-05 10:00:00,48.06,48.16,48.01,48.06,811005.0,44.6842,44.7772,44.6377,44.6842,811005.0
2023-01-05 10:10:00,48.05,48.16,48.02,48.11,416513.0,44.6749,44.7772,44.647,44.7307,416513.0
2023-01-05 10:20:00,48.13,48.15,48.07,48.14,110304.0,44.7493,44.7679,44.6935,44.7586,110304.0
2023-01-05 10:30:00,48.13,48.17,48.08,48.13,105347.0,44.7493,44.7865,44.7028,44.7493,105347.0
2023-01-05 10:40:00,48.13,48.23,48.12,48.2,197988.0,44.7493,44.8422,44.74,44.8144,197988.0
2023-01-05 10:50:00,48.19,48.21,48.13,48.14,230209.0,44.8051,44.8237,44.7493,44.7586,230209.0
2023-01-05 11:00:00,48.14,48.15,48.11,48.15,90410.0,44.7586,44.7679,44.7307,44.7679,90410.0
2023-01-05 11:10:00,48.15,48.18,48.12,48.12,249515.0,44.7679,44.7958,44.74,44.74,249515.0
2023-01-05 11:20:00,48.11,48.12,47.99,48.04,112662.0,44.7307,44.74,44.6191,44.6656,112662.0
2023-01-05 11:30:00,48.04,48.08,48.03,48.08,123168.0,44.6656,44.7028,44.6563,44.7028,123168.0
2023-01-05 11:40:00,48.08,48.11,48.05,48.09,220375.0,44.7028,44.7307,44.6749,44.7121,220375.0
2023-01-05 11:50:00,48.1,48.1,48.07,48.09,136329.0,44.7214,44.7214,44.6935,44.7121,136329.0
2023-01-05 12:00:00,48.08,48.15,48.08,48.15,90686.0,44.7028,44.7679,44.7028,44.7679,90686.0
2023-01-05 12:10:00,48.15,48.16,48.11,48.13,108112.0,44.7679,44.7772,44.7307,44.7493,108112.0
2023-01-05 12:20:00,48.12,48.2,48.12,48.17,95482.0,44.74,44.8144,44.74,44.7865,95482.0
2023-01-05 12:30:00,48.16,48.2,48.16,48.17,82315.0,44.7772,44.8144,44.7772,44.7865,82315.0
2023-01-05 12:40:00,48.16,48.19,48.15,48.19,61097.0,44.7772,44.8051,44.7679,44.8051,61097.0
2023-01-05 12:50:00,48.18,48.19,48.16,48.18,28879.0,44.7958,44.8051,44.7772,44.7958,28879.0
2023-01-05 13:00:00,48.18,48.2,48.16,48.18,41941.0,44.7958,44.8144,44.7772,44.7958,41941.0
2023-01-05 13:10:00,48.17,48.18,48.15,48.16,50199.0,44.7865,44.7958,44.7679,44.7772,50199.0
2023-01-05 13:20:00,48.17,48.32,48.17,48.26,229094.0,44.7865,44.9259,44.7865,44.8701,229094.0
2023-01-05 13:30:00,48.26,48.31,48.25,48.29,76809.0,44.8701,44.9166,44.8608,44.898,76809.0
2023-01-05 13:40:00,48.3,48.31,48.27,48.29,126488.0,44.9073,44.9166,44.8794,44.898,126488.0
2023-01-05 13:50:00,48.28,48.32,48.27,48.28,74014.0,44.8887,44.9259,44.8794,44.8887,74014.0
2023-01-05 14:00:00,48.28,48.31,48.27,48.29,68981.0,44.8887,44.9166,44.8794,44.898,68981.0
2023-01-05 14:10:00,48.29,48.29,48.23,48.26,128174.0,44.898,44.898,44.8422,44.8701,128174.0
2023-01-05 14:20:00,48.26,48.26,48.21,48.22,152974.0,44.8701,44.8701,44.8237,44.833,152974.0
2023-01-05 14:30:00,48.23,48.29,48.22,48.29,189242.0,44.8422,44.898,44.833,44.898,189242.0
2023-01-05 14:40:00,48.29,48.31,48.27,48.3,86035.0,44.898,44.9166,44.8794,44.9073,86035.0
2023-01-05 14:50:00,48.29,48.32,48.27,48.28,99143.0,44.898,44.9259,44.8794,44.8887,99143.0
2023-01-05 15:00:00,48.27,48.27,48.23,48.24,98551.0,44.8794,44.8794,44.8422,44.8515,98551.0
2023-01-05 15:10:00,48.25,48.25,48.22,48.24,322725.0,44.8608,44.8608,44.833,44.8515,322725.0
2023-01-05 15:20:00,48.23,48.26,48.21,48.23,174010.0,44.8422,44.8701,44.8237,44.8422,174010.0
2023-01-05 15:30:00,48.23,48.25,48.21,48.25,179166.0,44.8422,44.8608,44.8237,44.8608,179166.0
2023-01-05 15:40:00,48.25,48.26,48.21,48.23,335111.0,44.8608,44.8701,44.8237,44.8422,335111.0
2023-01-05 15:50:00,48.23,48.24,48.2,48.22,777522.0,44.8422,44.8515,44.8144,44.833,777522.0
2023-01-06 09:30:00,48.58,48.64,48.4,48.44,518359.0,45.1677,45.2235,45.0003,45.0375,518359.0
2023-01-06 09:40:00,48.44,48.47,48.29,48.36,484743.0,45.0375,45.0654,44.898,44.9631,484743.0
2023-01-06 09:50:00,48.36,48.44,48.34,48.39,138788.0,44.9631,45.0375,44.9445,44.991,138788.0
2023-01-06 10:00:00,48.4,48.55,48.39,48.52,531223.0,45.0003,45.1398,44.991,45.1119,531223.0
2023-01-06 10:10:00,48.52,48.72,48.52,48.71,207477.0,45.1119,45.2978,45.1119,45.2885,207477.0
2023-01-06 10:20:00,48.7,48.76,48.65,48.66,153939.0,45.2792,45.335,45.2327,45.242,153939.0
2023-01-06 10:30:00,48.66,48.79,48.64,48.78,708699.0,45.242,45.3629,45.2235,45.3536,708699.0
2023-01-06 10:40:00,48.78,48.85,48.77,48.84,340047.0,45.3536,45.4187,45.3443,45.4094,340047.0
2023-01-06 10:50:00,48.85,48.86,48.78,48.8,209905.0,45.4187,45.428,45.3536,45.3722,209905.0
2023-01-06 11:00:00,48.81,48.85,48.79,48.83,168794.0,45.3815,45.4187,45.3629,45.4001,168794.0
2023-01-06 11:10:00,48.83,48.85,48.8,48.82,124686.0,45.4001,45.4187,45.3722,45.3908,124686.0
2023-01-06 11:20:00,48.83,48.9,48.83,48.9,344164.0,45.4001,45.4652,45.4001,45.4652,344164.0
2023-01-06 11:30:00,48.9,48.97,48.88,48.96,151501.0,45.4652,45.5303,45.4466,45.521,151501.0
2023-01-06 11:40:00,48.97,49.03,48.96,49.02,420646.0,45.5303,45.5861,45.521,45.5768,420646.0
2023-01-06 11:50:00,49.02,49.08,49.01,49.03,160783.0,45.5768,45.6325,45.5675,45.5861,160783.0
2023-01-06 12:00:00,49.03,49.07,49.02,49.03,198876.0,45.5861,45.6232,45.5768,45.5861,198876.0
2023-01-06 12:10:00,49.03,49.07,49.0,49.03,130521.0,45.5861,45.6232,45.5582,45.5861,130521.0
2023-01-06 12:20:00,49.02,49.04,48.99,49.01,201515.0,45.5768,45.5954,45.5489,45.5675,201515.0
2023-01-06 12:30:00,49.01,49.03,49.0,49.01,116675.0,45.5675,45.5861,45.5582,45.5675,116675.0
2023-01-06 12:40:00,49.01,49.04,48.98,49.03,263592.0,45.5675,45.5954,45.5396,45.5861,263592.0
2023-01-06 12:50:00,49.03,49.03,48.99,49.03,156626.0,45.5861,45.5861,45.5489,45.5861,156626.0
2023-01-06 13:00:00,49.03,49.05,49.01,49.04,148911.0,45.5861,45.6047,45.5675,45.5954,148911.0
2023-01-06 13:10:00,49.04,49.06,49.02,49.04,280449.0,45.5954,45.6139,45.5768,45.5954,280449.0
2023-01-06 13:20:00,49.04,49.08,49.02,49.08,152871.0,45.5954,45.6325,45.5768,45.6325,152871.0
2023-01-06 13:30:00,49.08,49.1,49.07,49.09,135830.0,45.6325,45.6511,45.6232,45.6418,135830.0
2023-01-06 13:40:00,49.09,49.11,49.08,49.08,154783.0,45.6418,45.6604,45.6325,45.6325,154783.0
2023-01-06 13:50:00,49.09,49.13,49.08,49.13,370175.0,45.6418,45.679,45.6325,45.679,370175.0
2023-01-06 14:00:00,49.13,49.16,49.12,49.16,489851.0,45.679,45.7069,45.6697,45.7069,489851.0
2023-01-06 14:10:00,49.15,49.18,49.15,49.18,423156.0,45.6976,45.7255,45.6976,45.7255,423156.0
2023-01-06 14:20:00,49.18,49.21,49.17,49.17,350013.0,45.7255,45.7534,45.7162,45.7162,350013.0
2023-01-06 14:30:00,49.17,49.2,49.17,49.2,197103.0,45.7162,45.7441,45.7162,45.7441,197103.0
2023-01-06 14:40:00,49.2,49.21,49.16,49.18,362792.0,45.7441,45.7534,45.7069,45.7255,362792.0
2023-01-06 14:50:00,49.18,49.21,49.17,49.2,214706.0,45.7255,45.7534,45.7162,45.7441,214706.0
2023-01-06 15:00:00,49.2,49.23,49.19,49.21,446879.0,45.7441,45.772,45.7348,45.7534,446879.0
2023-01-06 15:10:00,49.21,49.22,49.21,49.22,356975.0,45.7534,45.7627,45.7534,45.7627,356975.0
2023-01-06 15:20:00,49.21,49.22,49.18,49.2,308901.0,45.7534,45.7627,45.7255,45.7441,308901.0
2023-01-06 15:30:00,49.2,49.22,49.19,49.22,488495.0,45.7441,45.7627,45.7348,45.7627,488495.0
2023-01-06 15:40:00,49.22,49.27,49.21,49.26,535682.0,45.7627,45.8092,45.7534,45.7999,535682.0
2023-01-06 15:50:00,49.26,49.26,49.22,49.24,1507442.0,45.7999,45.7999,45.7627,45.7813,1507442.0
2023-01-09 09:30:00,49.8,49.82,49.65,49.75,812773.0,46.302,46.3206,46.1625,46.2555,812773.0
2023-01-09 09:40:00,49.77,49.88,49.76,49.86,489707.0,46.2741,46.3764,46.2648,46.3578,489707.0
2023-01-09 09:50:00,49.86,49.86,49.79,49.79,709454.0,46.3578,46.3578,46.2927,46.2927,709454.0
2023-01-09 10:00:00,49.8,49.83,49.68,49.69,434766.0,46.302,46.3299,46.1904,46.1997,434766.0
2023-01-09 10:10:00,49.69,49.75,49.65,49.74,275244.0,46.1997,46.2555,46.1625,46.2462,275244.0
2023-01-09 10:20:00,49.74,49.76,49.66,49.7,140269.0,46.2462,46.2648,46.1718,46.209,140269.0
2023-01-09 10:30:00,49.69,49.8,49.68,49.8,184866.0,46.1997,46.302,46.1904,46.302,184866.0
2023-01-09 10:40:00,49.8,49.84,49.77,49.84,151753.0,46.302,46.3392,46.2741,46.3392,151753.0
2023-01-09 10:50:00,49.84,49.9,49.83,49.86,595434.0,46.3392,46.3949,46.3299,46.3578,595434.0
2023-01-09 11:00:00,49.86,49.91,49.85,49.9,171720.0,46.3578,46.4042,46.3485,46.3949,171720.0
2023-01-09 11:10:00,49.9,49.94,49.89,49.93,97143.0,46.3949,46.4321,46.3856,46.4228,97143.0
2023-01-09 11:20:00,49.93,49.95,49.9,49.91,231454.0,46.4228,46.4414,46.3949,46.4042,231454.0
2023-01-09 11:30:00,49.9,49.93,49.85,49.86,1279964.0,46.3949,46.4228,46.3485,46.3578,1279964.0
2023-01-09 11:40:00,49.86,49.93,49.84,49.92,116276.0,46.3578,46.4228,46.3392,46.4135,116276.0
2023-01-09 11:50:00,49.92,49.95,49.9,49.93,140005.0,46.4135,46.4414,46.3949,46.4228,140005.0
2023-01-09 12:00:00,49.92,49.94,49.88,49.9,82396.0,46.4135,46.4321,46.3764,46.3949,82396.0
2023-01-09 12:10:00,49.9,49.9,49.85,49.86,90810.0,46.3949,46.3949,46.3485,46.3578,90810.0
2023-01-09 12:20:00,49.86,49.89,49.84,49.89,60436.0,46.3578,46.3856,46.3392,46.3856,60436.0
2023-01-09 12:30:00,49.89,49.89,49.81,49.84,135440.0,46.3856,46.3856,46.3113,46.3392,135440.0
2023-01-09 12:40:00,49.84,49.86,49.81,49.84,78673.0,46.3392,46.3578,46.3113,46.3392,78673.0
2023-01-09 12:50:00,49.84,49.89,49.84,49.88,192792.0,46.3392,46.3856,46.3392,46.3764,192792.0
2023-01-09 13:00:00,49.87,49.88,49.81,49.82,84786.0,46.3671,46.3764,46.3113,46.3206,84786.0
2023-01-09 13:10:00,49.82,49.85,49.8,49.83,141464.0,46.3206,46.3485,46.302,46.3299,141464.0
2023-01-09 13:20:00,49.83,49.86,49.81,49.84,218654.0,46.3299,46.3578,46.3113,46.3392,218654.0
2023-01-09 13:30:00,49.84,49.85,49.74,49.77,231895.0,46.3392,46.3485,46.2462,46.2741,231895.0
2023-01-09 13:40:00,49.76,49.77,49.66,49.69,233719.0,46.2648,46.2741,46.1718,46.1997,233719.0
2023-01-09 13:50:00,49.69,49.75,49.68,49.75,306152.0,46.1997,46.2555,46.1904,46.2555,306152.0
2023-01-09 14:00:00,49.75,49.8,49.73,49.78,437391.0,46.2555,46.302,46.2369,46.2834,437391.0
2023-01-09 14:10:00,49.78,49.79,49.75,49.78,198595.0,46.2834,46.2927,46.2555,46.2834,198595.0
2023-01-09 14:20:00,49.78,49.82,49.77,49.8,235726.0,46.2834,46.3206,46.2741,46.302,235726.0
2023-01-09 14:30:00,49.8,49.81,49.75,49.77,216887.0,46.302,46.3113,46.2555,46.2741,216887.0
2023-01-09 14:40:00,49.77,49.79,49.75,49.78,194834.0,46.2741,46.2927,46.2555,46.2834,194834.0
2023-01-09 14:50:00,49.78,49.79,49.7,49.71,794907.0,46.2834,46.2927,46.209,46.2183,794907.0
2023-01-09 15:00:00,49.71,49.73,49.67,49.69,269801.0,46.2183,46.2369,46.1811,46.1997,269801.0
2023-01-09 15:10:00,49.7,49.71,49.67,49.7,421425.0,46.209,46.2183,46.1811,46.209,421425.0
2023-01-09 15:20:00,49.7,49.71,49.65,49.68,323191.0,46.209,46.2183,46.1625,46.1904,323191.0
2023-01-09 15:30:00,49.67,49.68,49.61,49.63,436333.0,46.1811,46.1904,46.1253,46.1439,436333.0
2023-01-09 15:40:00,49.63,49.65,49.58,49.6,463571.0,46.1439,46.1625,46.0974,46.116,463571.0
2023-01-09 15:50:00,49.61,49.64,49.57,49.58,1013761.0,46.1253,46.1532,46.0881,46.0974,1013761.0
2023-01-10 09:30:00,49.7,49.81,49.64,49.68,502306.0,46.209,46.3113,46.1532,46.1904,502306.0
2023-01-10 09:40:00,49.68,49.73,49.59,49.64,305077.0,46.1904,46.2369,46.1067,46.1532,305077.0
2023-01-10 09:50:00,49.64,49.74,49.58,49.69,389645.0,46.1532,46.2462,46.0974,46.1997,389645.0
2023-01-10 10:00:00,49.69,49.7,49.62,49.66,429136.0,46.1997,46.209,46.1346,46.1718,429136.0
2023-01-10 10:10:00,49.66,49.75,49.64,49.64,473403.0,46.1718,46.2555,46.1532,46.1532,473403.0
2023-01-10 10:20:00,49.63,49.65,49.58,49.6,332552.0,46.1439,46.1625,46.0974,46.116,332552.0
2023-01-10 10:30:00,49.6,49.6,49.5,49.55,313773.0,46.116,46.116,46.023,46.0695,313773.0
2023-01-10 10:40:00,49.54,49.57,49.5,49.55,156247.0,46.0602,46.0881,46.023,46.0695,156247.0
2023-01-10 10:50:00,49.55,49.68,49.55,49.65,400644.0,46.0695,46.1904,46.0695,46.1625,400644.0
2023-01-10 11:00:00,49.65,49.7,49.62,49.7,148746.0,46.1625,46.209,46.1346,46.209,148746.0
2023-01-10 11:10:00,49.69,49.72,49.66,49.68,100898.0,46.1997,46.2276,46.1718,46.1904,100898.0
2023-01-10 11:20:00,49.69,49.73,49.67,49.68,169569.0,46.1997,46.2369,46.1811,46.1904,169569.0
2023-01-10 11:30:00,49.7,49.71,49.66,49.67,172722.0,46.209,46.2183,46.1718,46.1811,172722.0
2023-01-10 11:40:00,49.67,49.7,49.65,49.7,106119.0,46.1811,46.209,46.1625,46.209,106119.0
2023-01-10 11:50:00,49.7,49.73,49.68,49.7,124347.0,46.209,46.2369,46.1904,46.209,124347.0
2023-01-10 12:00:00,49.7,49.72,49.66,49.72,185845.0,46.209,46.2276,46.1718,46.2276,185845.0
2023-01-10 12:10:00,49.72,49.75,49.71,49.73,134025.0,46.2276,46.2555,46.2183,46.2369,134025.0
2023-01-10 12:20:00,49.73,49.76,49.72,49.74,140288.0,46.2369,46.2648,46.2276,46.2462,140288.0
2023-01-10 12:30:00,49.73,49.8,49.73,49.8,120742.0,46.2369,46.302,46.2369,46.302,120742.0
2023-01-10 12:40:00,49.8,49.8,49.75,49.75,183347.0,46.302,46.302,46.2555,46.2555,183347.0
2023-01-10 12:50:00,49.76,49.78,49.74,49.75,723027.0,46.2648,46.2834,46.2462,46.2555,723027.0
2023-01-10 13:00:00,49.75,49.81,49.74,49.81,1108784.0,46.2555,46.3113,46.2462,46.3113,1108784.0
2023-01-10 13:10:00,49.8,49.81,49.77,49.79,381038.0,46.302,46.3113,46.2741,46.2927,381038.0
2023-01-10 13:20:00,49.79,49.82,49.78,49.81,389127.0,46.2927,46.3206,46.2834,46.3113,389127.0
2023-01-10 13:30:00,49.82,49.87,49.8,49.87,290309.0,46.3206,46.3671,46.302,46.3671,290309.0
2023-01-10 13:40:00,49.87,49.88,49.84,49.85,278207.0,46.3671,46.3764,46.3392,46.3485,278207.0
2023-01-10 13:50:00,49.85,49.9,49.84,49.89,283892.0,46.3485,46.3949,46.3392,46.3856,283892.0
2023-01-10 14:00:00,49.89,49.95,49.89,49.93,206171.0,46.3856,46.4414,46.3856,46.4228,206171.0
2023-01-10 14:10:00,49.94,49.96,49.92,49.94,291985.0,46.4321,46.4507,46.4135,46.4321,291985.0
2023-01-10 14:20:00,49.95,49.96,49.91,49.94,107114.0,46.4414,46.4507,46.4042,46.4321,107114.0
2023-01-10 14:30:00,49.94,49.95,49.89,49.9,222348.0,46.4321,46.4414,46.3856,46.3949,222348.0
2023-01-10 14:40:00,49.9,49.91,49.88,49.91,260696.0,46.3949,46.4042,46.3764,46.4042,260696.0
2023-01-10 14:50:00,49.91,49.92,49.88,49.9,355497.0,46.4042,46.4135,46.3764,46.3949,355497.0
2023-01-10 15:00:00,49.91,49.91,49.87,49.9,452511.0,46.4042,46.4042,46.3671,46.3949,452511.0
2023-01-10 15:10:00,49.89,49.93,49.89,49.91,311984.0,46.3856,46.4228,46.3856,46.4042,311984.0
2023-01-10 15:20:00,49.91,49.92,49.89,49.9,205093.0,46.4042,46.4135,46.3856,46.3949,205093.0
2023-01-10 15:30:00,49.9,49.92,49.89,49.91,451750.0,46.3949,46.4135,46.3856,46.4042,451750.0
2023-01-10 15:40:00,49.91,49.92,49.9,49.91,391449.0,46.4042,46.4135,46.3949,46.4042,391449.0
2023-01-10 15:50:00,49.91,49.93,49.91,49.93,821926.0,46.4042,46.4228,46.4042,46.4228,821926.0
2023-01-11 09:30:00,49.87,49.93,49.79,49.87,1422322.0,46.3671,46.4228,46.2927,46.3671,1422322.0
2023-01-11 09:40:00,49.87,49.99,49.87,49.98,1588490.0,46.3671,46.4786,46.3671,46.4693,1588490.0
2023-01-11 09:50:00,49.98,50.01,49.95,49.98,1445558.0,46.4693,46.4972,46.4414,46.4693,1445558.0
2023-01-11 10:00:00,49.98,50.0,49.95,49.96,782123.0,46.4693,46.4879,46.4414,46.4507,782123.0
2023-01-11 10:10:00,49.95,49.97,49.88,49.92,525876.0,46.4414,46.46,46.3764,46.4135,525876.0
2023-01-11 10:20:00,49.92,49.95,49.88,49.95,1038439.0,46.4135,46.4414,46.3764,46.4414,1038439.0
2023-01-11 10:30:00,49.95,49.95,49.86,49.89,554227.0,46.4414,46.4414,46.3578,46.3856,554227.0
2023-01-11 10:40:00,49.89,49.91,49.88,49.91,1544679.0,46.3856,46.4042,46.3764,46.4042,1544679.0
2023-01-11 10:50:00,49.91,49.92,49.85,49.86,1562737.0,46.4042,46.4135,46.3485,46.3578,1562737.0
2023-01-11 11:00:00,49.86,49.93,49.85,49.91,4363817.0,46.3578,46.4228,46.3485,46.4042,4363817.0
2023-01-11 11:10:00,49.91,49.96,49.89,49.95,459100.0,46.4042,46.4507,46.3856,46.4414,459100.0
2023-01-11 11:20:00,49.95,49.98,49.94,49.96,782375.0,46.4414,46.4693,46.4321,46.4507,782375.0
2023-01-11 11:30:00,49.97,49.98,49.96,49.97,648444.0,46.46,46.4693,46.4507,46.46,648444.0
2023-01-11 11:40:00,49.97,50.01,49.97,50.01,1201976.0,46.46,46.4972,46.46,46.4972,1201976.0
2023-01-11 11:50:00,50.01,50.04,50.0,50.03,2788971.0,46.4972,46.5251,46.4879,46.5158,2788971.0
2023-01-11 12:00:00,50.02,50.04,50.02,50.03,570556.0,46.5065,46.5251,46.5065,46.5158,570556.0
2023-01-11 12:10:00,50.02,50.06,50.02,50.06,912386.0,46.5065,46.5437,46.5065,46.5437,912386.0
2023-01-11 12:20:00,50.05,50.08,50.05,50.08,1083309.0,46.5344,46.5623,46.5344,46.5623,1083309.0
2023-01-11 12:30:00,50.08,50.1,50.07,50.09,1633187.0,46.5623,46.5809,46.553,46.5716,1633187.0
2023-01-11 12:40:00,50.09,50.1,50.08,50.09,268287.0,46.5716,46.5809,46.5623,46.5716,268287.0
2023-01-11 12:50:00,50.09,50.12,50.09,50.12,372917.0,46.5716,46.5995,46.5716,46.5995,372917.0
2023-01-11 13:00:00,50.12,50.14,50.11,50.14,667453.0,46.5995,46.6181,46.5902,46.6181,667453.0
2023-01-11 13:10:00,50.14,50.19,50.07,50.12,1396569.0,46.6181,46.6646,46.553,46.5995,1396569.0
2023-01-11 13:20:00,50.11,50.13,50.09,50.12,1516839.0,46.5902,46.6088,46.5716,46.5995,1516839.0
2023-01-11 13:30:00,50.13,50.17,50.12,50.15,6688373.0,46.6088,46.646,46.5995,46.6274,6688373.0
2023-01-11 13:40:00,50.14,50.18,50.14,50.16,1247407.0,46.6181,46.6553,46.6181,46.6367,1247407.0
2023-01-11 13:50:00,50.16,50.17,50.14,50.16,515424.0,46.6367,46.646,46.6181,46.6367,515424.0
2023-01-11 14:00:00,50.17,50.18,50.15,50.16,547062.0,46.646,46.6553,46.6274,46.6367,547062.0
2023-01-11 14:10:00,50.16,50.18,50.16,50.18,1270303.0,46.6367,46.6553,46.6367,46.6553,1270303.0
2023-01-11 14:20:00,50.17,50.19,50.17,50.19,733825.0,46.646,46.6646,46.646,46.6646,733825.0
2023-01-11 14:30:00,50.19,50.2,50.17,50.2,797659.0,46.6646,46.6739,46.646,46.6739,797659.0
2023-01-11 14:40:00,50.2,50.21,50.18,50.18,511014.0,46.6739,46.6832,46.6553,46.6553,511014.0
2023-01-11 14:50:00,50.18,50.18,50.16,50.17,717512.0,46.6553,46.6553,46.6367,46.646,717512.0
2023-01-11 15:00:00,50.17,50.19,50.16,50.19,557306.0,46.646,46.6646,46.6367,46.6646,557306.0
2023-01-11 15:10:00,50.19,50.22,50.18,50.2,2043981.0,46.6646,46.6925,46.6553,46.6739,2043981.0
2023-01-11 15:20:00,50.2,50.2,50.17,50.18,2335091.0,46.6739,46.6739,46.646,46.6553,2335091.0
2023-01-11 15:30:00,50.18,50.18,50.15,50.15,1339652.0,46.6553,46.6553,46.6274,46.6274,1339652.0
2023-01-11 15:40:00,50.15,50.16,50.13,50.14,1517765.0,46.6274,46.6367,46.6088,46.6181,1517765.0
2023-01-11 15:50:00,50.14,50.19,50.13,50.17,1798247.0,46.6181,46.6646,46.6088,46.646,1798247.0
2023-01-12 09:30:00,50.25,50.28,50.1,50.12,1621690.0,46.7204,46.7483,46.5809,46.5995,1621690.0
2023-01-12 09:40:00,50.12,50.14,49.86,49.88,800366.0,46.5995,46.6181,46.3578,46.3764,800366.0
2023-01-12 09:50:00,49.88,49.91,49.75,49.9,751706.0,46.3764,46.4042,46.2555,46.3949,751706.0
2023-01-12 10:00:00,49.9,49.99,49.89,49.94,1348172.0,46.3949,46.4786,46.3856,46.4321,1348172.0
2023-01-12 10:10:00,49.95,50.14,49.95,50.11,990984.0,46.4414,46.6181,46.4414,46.5902,990984.0
2023-01-12 10:20:00,50.12,50.14,50.05,50.08,735267.0,46.5995,46.6181,46.5344,46.5623,735267.0
2023-01-12 10:30:00,50.08,50.18,50.03,50.16,702634.0,46.5623,46.6553,46.5158,46.6367,702634.0
2023-01-12 10:40:00,50.17,50.18,50.09,50.14,1418996.0,46.646,46.6553,46.5716,46.6181,1418996.0
2023-01-12 10:50:00,50.14,50.21,50.12,50.16,558631.0,46.6181,46.6832,46.5995,46.6367,558631.0
2023-01-12 11:00:00,50.16,50.2,50.11,50.18,1376139.0,46.6367,46.6739,46.5902,46.6553,1376139.0
2023-01-12 11:10:00,50.18,50.26,50.14,50.25,1106308.0,46.6553,46.7297,46.6181,46.7204,1106308.0
2023-01-12 11:20:00,50.26,50.27,50.19,50.23,456959.0,46.7297,46.739,46.6646,46.7018,456959.0
2023-01-12 11:30:00,50.23,50.24,50.16,50.18,648932.0,46.7018,46.7111,46.6367,46.6553,648932.0
2023-01-12 11:40:00,50.19,50.22,50.17,50.18,695730.0,46.6646,46.6925,46.646,46.6553,695730.0
2023-01-12 11:50:00,50.18,50.26,50.17,50.26,391833.0,46.6553,46.7297,46.646,46.7297,391833.0
2023-01-12 12:00:00,50.26,50.32,50.24,50.3,1333104.0,46.7297,46.7854,46.7111,46.7668,1333104.0
2023-01-12 12:10:00,50.31,50.41,50.3,50.4,5098422.0,46.7761,46.8691,46.7668,46.8598,5098422.0
2023-01-12 12:20:00,50.4,50.43,50.38,50.43,228951.0,46.8598,46.8877,46.8412,46.8877,228951.0
2023-01-12 12:30:00,50.42,50.46,50.42,50.45,203774.0,46.8784,46.9156,46.8784,46.9063,203774.0
2023-01-12 12:40:00,50.45,50.45,50.42,50.44,635810.0,46.9063,46.9063,46.8784,46.897,635810.0
2023-01-12 12:50:00,50.43,50.47,50.43,50.46,228096.0,46.8877,46.9249,46.8877,46.9156,228096.0
2023-01-12 13:00:00,50.46,50.51,50.44,50.47,636325.0,46.9156,46.9621,46.897,46.9249,636325.0
2023-01-12 13:10:00,50.48,50.48,50.44,50.47,394691.0,46.9342,46.9342,46.897,46.9249,394691.0
2023-01-12 13:20:00,50.47,50.49,50.35,50.37,2171283.0,46.9249,46.9435,46.8133,46.8319,2171283.0
2023-01-12 13:30:00,50.36,50.46,50.35,50.44,2827500.0,46.8226,46.9156,46.8133,46.897,2827500.0
2023-01-12 13:40:00,50.45,50.48,50.42,50.46,971899.0,46.9063,46.9342,46.8784,46.9156,971899.0
2023-01-12 13:50:00,50.45,50.51,50.45,50.51,679146.0,46.9063,46.9621,46.9063,46.9621,679146.0
2023-01-12 14:00:00,50.51,50.52,50.43,50.44,938896.0,46.9621,46.9714,46.8877,46.897,938896.0
2023-01-12 14:10:00,50.44,50.47,50.43,50.46,312716.0,46.897,46.9249,46.8877,46.9156,312716.0
2023-01-12 14:20:00,50.46,50.46,50.38,50.39,505837.0,46.9156,46.9156,46.8412,46.8505,505837.0
2023-01-12 14:30:00,50.39,50.41,50.37,50.41,553502.0,46.8505,46.8691,46.8319,46.8691,553502.0
2023-01-12 14:40:00,50.41,50.43,50.4,50.43,704682.0,46.8691,46.8877,46.8598,46.8877,704682.0
2023-01-12 14:50:00,50.43,50.43,50.35,50.4,452990.0,46.8877,46.8877,46.8133,46.8598,452990.0
2023-01-12 15:00:00,50.41,50.41,50.34,50.34,516152.0,46.8691,46.8691,46.804,46.804,516152.0
2023-01-12 15:10:00,50.34,50.36,50.32,50.34,764029.0,46.804,46.8226,46.7854,46.804,764029.0
2023-01-12 15:20:00,50.34,50.4,50.33,50.39,703178.0,46.804,46.8598,46.7947,46.8505,703178.0
2023-01-12 15:30:00,50.39,50.41,50.36,50.37,628462.0,46.8505,46.8691,46.8226,46.8319,628462.0
2023-01-12 15:40:00,50.37,50.39,50.33,50.36,857486.0,46.8319,46.8505,46.7947,46.8226,857486.0
2023-01-12 15:50:00,50.36,50.43,50.35,50.41,3366995.0,46.8226,46.8877,46.8133,46.8691,3366995.0
2023-01-13 09:30:00,50.31,50.53,50.31,50.43,547934.0,46.7761,46.9807,46.7761,46.8877,547934.0
2023-01-13 09:40:00,50.44,50.51,50.39,50.5,209622.0,46.897,46.9621,46.8505,46.9528,209622.0
2023-01-13 09:50:00,50.5,50.55,50.46,50.49,273351.0,46.9528,46.9993,46.9156,46.9435,273351.0
2023-01-13 10:00:00,50.48,50.54,50.44,50.46,477945.0,46.9342,46.99,46.897,46.9156,477945.0
2023-01-13 10:10:00,50.46,50.53,50.46,50.52,276273.0,46.9156,46.9807,46.9156,46.9714,276273.0
2023-01-13 10:20:00,50.52,50.57,50.5,50.55,514827.0,46.9714,47.0179,46.9528,46.9993,514827.0
2023-01-13 10:30:00,50.55,50.57,50.46,50.49,269268.0,46.9993,47.0179,46.9156,46.9435,269268.0
2023-01-13 10:40:00,50.49,50.56,50.48,50.55,184059.0,46.9435,47.0086,46.9342,46.9993,184059.0
2023-01-13 10:50:00,50.56,50.56,50.5,50.52,253878.0,47.0086,47.0086,46.9528,46.9714,253878.0
2023-01-13 11:00:00,50.52,50.53,50.43,50.45,526855.0,46.9714,46.9807,46.8877,46.9063,526855.0
2023-01-13 11:10:00,50.44,50.45,50.39,50.41,333133.0,46.897,46.9063,46.8505,46.8691,333133.0
2023-01-13 11:20:00,50.41,50.5,50.41,50.49,525848.0,46.8691,46.9528,46.8691,46.9435,525848.0
2023-01-13 11:30:00,50.49,50.49,50.42,50.45,169474.0,46.9435,46.9435,46.8784,46.9063,169474.0
2023-01-13 11:40:00,50.45,50.48,50.42,50.45,110894.0,46.9063,46.9342,46.8784,46.9063,110894.0
2023-01-13 11:50:00,50.46,50.49,50.44,50.48,222634.0,46.9156,46.9435,46.897,46.9342,222634.0
2023-01-13 12:00:00,50.48,50.5,50.47,50.5,136198.0,46.9342,46.9528,46.9249,46.9528,136198.0
2023-01-13 12:10:00,50.5,50.55,50.49,50.54,138660.0,46.9528,46.9993,46.9435,46.99,138660.0
2023-01-13 12:20:00,50.54,50.56,50.53,50.56,160253.0,46.99,47.0086,46.9807,47.0086,160253.0
2023-01-13 12:30:00,50.55,50.56,50.52,50.54,308290.0,46.9993,47.0086,46.9714,46.99,308290.0
2023-01-13 12:40:00,50.54,50.59,50.53,50.58,143426.0,46.99,47.0365,46.9807,47.0272,143426.0
2023-01-13 12:50:00,50.57,50.6,50.56,50.59,159568.0,47.0179,47.0458,47.0086,47.0365,159568.0
2023-01-13 13:00:00,50.6,50.61,50.57,50.59,182344.0,47.0458,47.0551,47.0179,47.0365,182344.0
2023-01-13 13:10:00,50.59,50.61,50.57,50.58,251802.0,47.0365,47.0551,47.0179,47.0272,251802.0
2023-01-13 13:20:00,50.58,50.59,50.56,50.58,202284.0,47.0272,47.0365,47.0086,47.0272,202284.0
2023-01-13 13:30:00,50.58,50.62,50.57,50.62,609355.0,47.0272,47.0644,47.0179,47.0644,609355.0
2023-01-13 13:40:00,50.62,50.67,50.61,50.67,329365.0,47.0644,47.1109,47.0551,47.1109,329365.0
2023-01-13 13:50:00,50.67,50.67,50.64,50.64,152547.0,47.1109,47.1109,47.083,47.083,152547.0
2023-01-13 14:00:00,50.65,50.66,50.63,50.64,146256.0,47.0923,47.1016,47.0737,47.083,146256.0
2023-01-13 14:10:00,50.64,50.67,50.63,50.66,135048.0,47.083,47.1109,47.0737,47.1016,135048.0
2023-01-13 14:20:00,50.65,50.67,50.64,50.65,90515.0,47.0923,47.1109,47.083,47.0923,90515.0
2023-01-13 14:30:00,50.66,50.67,50.64,50.66,239268.0,47.1016,47.1109,47.083,47.1016,239268.0
2023-01-13 14:40:00,50.66,50.66,50.64,50.65,128822.0,47.1016,47.1016,47.083,47.0923,128822.0
2023-01-13 14:50:00,50.65,50.66,50.63,50.65,393025.0,47.0923,47.1016,47.0737,47.0923,393025.0
2023-01-13 15:00:00,50.66,50.66,50.64,50.65,222712.0,47.1016,47.1016,47.083,47.0923,222712.0
2023-01-13 15:10:00,50.66,50.67,50.64,50.66,317220.0,47.1016,47.1109,47.083,47.1016,317220.0
2023-01-13 15:20:00,50.67,50.7,50.66,50.7,304140.0,47.1109,47.1388,47.1016,47.1388,304140.0
2023-01-13 15:30:00,50.7,50.74,50.69,50.73,392618.0,47.1388,47.1759,47.1295,47.1666,392618.0
2023-01-13 15:40:00,50.73,50.74,50.71,50.73,616829.0,47.1666,47.1759,47.1481,47.1666,616829.0
2023-01-13 15:50:00,50.73,50.74,50.69,50.7,725362.0,47.1666,47.1759,47.1295,47.1388,725362.0
2023-01-17 09:30:00,50.38,50.41,50.23,50.32,963510.0,46.8412,46.8691,46.7018,46.7854,963510.0
2023-01-17 09:40:00,50.32,50.36,50.27,50.34,232600.0,46.7854,46.8226,46.739,46.804,232600.0
2023-01-17 09:50:00,50.35,50.38,50.32,50.38,470435.0,46.8133,46.8412,46.7854,46.8412,470435.0
2023-01-17 10:00:00,50.38,50.49,50.38,50.41,902291.0,46.8412,46.9435,46.8412,46.8691,902291.0
2023-01-17 10:10:00,50.41,50.47,50.38,50.39,372551.0,46.8691,46.9249,46.8412,46.8505,372551.0
2023-01-17 10:20:00,50.4,50.44,50.36,50.37,333190.0,46.8598,46.897,46.8226,46.8319,333190.0
2023-01-17 10:30:00,50.38,50.39,50.33,50.34,597974.0,46.8412,46.8505,46.7947,46.804,597974.0
2023-01-17 10:40:00,50.34,50.35,50.26,50.34,675168.0,46.804,46.8133,46.7297,46.804,675168.0
2023-01-17 10:50:00,50.34,50.34,50.28,50.34,609440.0,46.804,46.804,46.7483,46.804,609440.0
2023-01-17 11:00:00,50.33,50.38,50.31,50.33,316598.0,46.7947,46.8412,46.7761,46.7947,316598.0
2023-01-17 11:10:00,50.33,50.34,50.29,50.32,1394638.0,46.7947,46.804,46.7576,46.7854,1394638.0
2023-01-17 11:20:00,50.32,50.39,50.29,50.39,505419.0,46.7854,46.8505,46.7576,46.8505,505419.0
2023-01-17 11:30:00,50.39,50.43,50.38,50.41,311312.0,46.8505,46.8877,46.8412,46.8691,311312.0
2023-01-17 11:40:00,50.41,50.43,50.37,50.43,187942.0,46.8691,46.8877,46.8319,46.8877,187942.0
2023-01-17 11:50:00,50.43,50.44,50.41,50.42,258765.0,46.8877,46.897,46.8691,46.8784,258765.0
2023-01-17 12:00:00,50.42,50.44,50.41,50.42,1182867.0,46.8784,46.897,46.8691,46.8784,1182867.0
2023-01-17 12:10:00,50.41,50.42,50.38,50.39,286101.0,46.8691,46.8784,46.8412,46.8505,286101.0
2023-01-17 12:20:00,50.39,50.39,50.35,50.38,327157.0,46.8505,46.8505,46.8133,46.8412,327157.0
2023-01-17 12:30:00,50.37,50.42,50.37,50.41,245121.0,46.8319,46.8784,46.8319,46.8691,245121.0
2023-01-17 12:40:00,50.41,50.42,50.39,50.4,266519.0,46.8691,46.8784,46.8505,46.8598,266519.0
2023-01-17 12:50:00,50.4,50.42,50.39,50.41,599085.0,46.8598,46.8784,46.8505,46.8691,599085.0
2023-01-17 13:00:00,50.41,50.43,50.41,50.43,142155.0,46.8691,46.8877,46.8691,46.8877,142155.0
2023-01-17 13:10:00,50.43,50.43,50.4,50.42,264139.0,46.8877,46.8877,46.8598,46.8784,264139.0
2023-01-17 13:20:00,50.42,50.44,50.41,50.44,316074.0,46.8784,46.897,46.8691,46.897,316074.0
2023-01-17 13:30:00,50.44,50.45,50.43,50.45,282296.0,46.897,46.9063,46.8877,46.9063,282296.0
2023-01-17 13:40:00,50.45,50.46,50.42,50.45,255509.0,46.9063,46.9156,46.8784,46.9063,255509.0
2023-01-17 13:50:00,50.45,50.46,50.44,50.46,179762.0,46.9063,46.9156,46.897,46.9156,179762.0
2023-01-17 14:00:00,50.46,50.46,50.42,50.44,200150.0,46.9156,46.9156,46.8784,46.897,200150.0
2023-01-17 14:10:00,50.43,50.44,50.38,50.41,632265.0,46.8877,46.897,46.8412,46.8691,632265.0
2023-01-17 14:20:00,50.41,50.43,50.39,50.43,436470.0,46.8691,46.8877,46.8505,46.8877,436470.0
2023-01-17 14:30:00,50.43,50.46,50.43,50.46,446686.0,46.8877,46.9156,46.8877,46.9156,446686.0
2023-01-17 14:40:00,50.46,50.46,50.44,50.45,348488.0,46.9156,46.9156,46.897,46.9063,348488.0
2023-01-17 14:50:00,50.45,50.46,50.42,50.43,306554.0,46.9063,46.9156,46.8784,46.8877,306554.0
2023-01-17 15:00:00,50.43,50.46,50.42,50.46,218845.0,46.8877,46.9156,46.8784,46.9156,218845.0
2023-01-17 15:10:00,50.46,50.46,50.43,50.44,374525.0,46.9156,46.9156,46.8877,46.897,374525.0
2023-01-17 15:20:00,50.44,50.45,50.42,50.44,344952.0,46.897,46.9063,46.8784,46.897,344952.0
2023-01-17 15:30:00,50.44,50.45,50.43,50.45,311162.0,46.897,46.9063,46.8877,46.9063,311162.0
2023-01-17 15:40:00,50.45,50.45,50.42,50.45,407478.0,46.9063,46.9063,46.8784,46.9063,407478.0
2023-01-17 15:50:00,50.44,50.45,50.43,50.44,982314.0,46.897,46.9063,46.8877,46.897,982314.0
2023-01-18 09:30:00,50.87,50.93,50.72,50.77,601933.0,47.2968,47.3526,47.1573,47.2038,601933.0
2023-01-18 09:40:00,50.78,50.8,50.69,50.72,570565.0,47.2131,47.2317,47.1295,47.1573,570565.0
2023-01-18 09:50:00,50.72,50.75,50.65,50.67,306521.0,47.1573,47.1852,47.0923,47.1109,306521.0
2023-01-18 10:00:00,50.69,50.7,50.61,50.62,375333.0,47.1295,47.1388,47.0551,47.0644,375333.0
2023-01-18 10:10:00,50.61,50.67,50.57,50.6,455941.0,47.0551,47.1109,47.0179,47.0458,455941.0
2023-01-18 10:20:00,50.6,50.68,50.59,50.66,282799.0,47.0458,47.1202,47.0365,47.1016,282799.0
2023-01-18 10:30:00,50.66,50.67,50.58,50.59,379086.0,47.1016,47.1109,47.0272,47.0365,379086.0
2023-01-18 10:40:00,50.57,50.6,50.54,50.58,278784.0,47.0179,47.0458,46.99,47.0272,278784.0
2023-01-18 10:50:00,50.58,50.58,50.45,50.51,278712.0,47.0272,47.0272,46.9063,46.9621,278712.0
2023-01-18 11:00:00,50.51,50.54,50.44,50.48,208585.0,46.9621,46.99,46.897,46.9342,208585.0
2023-01-18 11:10:00,50.49,50.49,50.41,50.42,473609.0,46.9435,46.9435,46.8691,46.8784,473609.0
2023-01-18 11:20:00,50.41,50.41,50.3,50.33,286479.0,46.8691,46.8691,46.7668,46.7947,286479.0
2023-01-18 11:30:00,50.32,50.32,50.25,50.25,262951.0,46.7854,46.7854,46.7204,46.7204,262951.0
2023-01-18 11:40:00,50.25,50.29,50.23,50.28,170216.0,46.7204,46.7576,46.7018,46.7483,170216.0
2023-01-18 11:50:00,50.28,50.34,50.24,50.34,158296.0,46.7483,46.804,46.7111,46.804,158296.0
2023-01-18 12:00:00,50.33,50.34,50.28,50.29,321782.0,46.7947,46.804,46.7483,46.7576,321782.0
2023-01-18 12:10:00,50.29,50.3,50.21,50.22,496625.0,46.7576,46.7668,46.6832,46.6925,496625.0
2023-01-18 12:20:00,50.22,50.23,50.14,50.19,251489.0,46.6925,46.7018,46.6181,46.6646,251489.0
2023-01-18 12:30:00,50.19,50.21,50.15,50.19,218887.0,46.6646,46.6832,46.6274,46.6646,218887.0
2023-01-18 12:40:00,50.19,50.21,50.16,50.19,281139.0,46.6646,46.6832,46.6367,46.6646,281139.0
2023-01-18 12:50:00,50.19,50.2,50.15,50.18,118191.0,46.6646,46.6739,46.6274,46.6553,118191.0
2023-01-18 13:00:00,50.18,50.2,50.13,50.15,438371.0,46.6553,46.6739,46.6088,46.6274,438371.0
2023-01-18 13:10:00,50.14,50.15,50.09,50.1,151806.0,46.6181,46.6274,46.5716,46.5809,151806.0
2023-01-18 13:20:00,50.09,50.15,50.09,50.15,371658.0,46.5716,46.6274,46.5716,46.6274,371658.0
2023-01-18 13:30:00,50.14,50.17,50.1,50.12,184975.0,46.6181,46.646,46.5809,46.5995,184975.0
2023-01-18 13:40:00,50.12,50.22,50.12,50.2,2500357.0,46.5995,46.6925,46.5995,46.6739,2500357.0
2023-01-18 13:50:00,50.2,50.21,50.18,50.2,259481.0,46.6739,46.6832,46.6553,46.6739,259481.0
2023-01-18 14:00:00,50.2,50.21,50.15,50.19,440993.0,46.6739,46.6832,46.6274,46.6646,440993.0
2023-01-18 14:10:00,50.19,50.2,50.15,50.17,9478998.0,46.6646,46.6739,46.6274,46.646,9478998.0
2023-01-18 14:20:00,50.17,50.25,50.17,50.24,418040.0,46.646,46.7204,46.646,46.7111,418040.0
2023-01-18 14:30:00,50.25,50.27,50.24,50.25,410854.0,46.7204,46.739,46.7111,46.7204,410854.0
2023-01-18 14:40:00,50.26,50.27,50.23,50.26,315338.0,46.7297,46.739,46.7018,46.7297,315338.0
2023-01-18 14:50:00,50.26,50.26,50.23,50.25,531542.0,46.7297,46.7297,46.7018,46.7204,531542.0
2023-01-18 15:00:00,50.25,50.25,50.2,50.21,503776.0,46.7204,46.7204,46.6739,46.6832,503776.0
2023-01-18 15:10:00,50.2,50.24,50.2,50.22,598559.0,46.6739,46.7111,46.6739,46.6925,598559.0
2023-01-18 15:20:00,50.21,50.23,50.21,50.21,343666.0,46.6832,46.7018,46.6832,46.6832,343666.0
2023-01-18 15:30:00,50.21,50.22,50.14,50.14,737530.0,46.6832,46.6925,46.6181,46.6181,737530.0
2023-01-18 15:40:00,50.15,50.15,50.12,50.13,526830.0,46.6274,46.6274,46.5995,46.6088,526830.0
2023-01-18 15:50:00,50.13,50.13,50.09,50.1,1625206.0,46.6088,46.6088,46.5716,46.5809,1625206.0
2023-01-19 09:30:00,50.33,50.56,50.31,50.56,683972.0,46.7947,47.0086,46.7761,47.0086,683972.0
2023-01-19 09:40:00,50.56,50.58,50.34,50.35,203485.0,47.0086,47.0272,46.804,46.8133,203485.0
2023-01-19 09:50:00,50.36,50.44,50.32,50.42,232891.0,46.8226,46.897,46.7854,46.8784,232891.0
2023-01-19 10:00:00,50.41,50.51,50.37,50.48,213323.0,46.8691,46.9621,46.8319,46.9342,213323.0
2023-01-19 10:10:00,50.47,50.5,50.37,50.46,279721.0,46.9249,46.9528,46.8319,46.9156,279721.0
2023-01-19 10:20:00,50.47,50.48,50.41,50.45,271895.0,46.9249,46.9342,46.8691,46.9063,271895.0
2023-01-19 10:30:00,50.44,50.47,50.39,50.45,237589.0,46.897,46.9249,46.8505,46.9063,237589.0
2023-01-19 10:40:00,50.45,50.47,50.37,50.4,213987.0,46.9063,46.9249,46.8319,46.8598,213987.0
2023-01-19 10:50:00,50.41,50.42,50.36,50.4,184168.0,46.8691,46.8784,46.8226,46.8598,184168.0
2023-01-19 11:00:00,50.41,50.46,50.38,50.44,435490.0,46.8691,46.9156,46.8412,46.897,435490.0
2023-01-19 11:10:00,50.45,50.48,50.38,50.39,236181.0,46.9063,46.9342,46.8412,46.8505,236181.0
2023-01-19 11:20:00,50.38,50.39,50.33,50.35,337296.0,46.8412,46.8505,46.7947,46.8133,337296.0
2023-01-19 11:30:00,50.35,50.38,50.33,50.36,249444.0,46.8133,46.8412,46.7947,46.8226,249444.0
2023-01-19 11:40:00,50.36,50.37,50.28,50.33,308751.0,46.8226,46.8319,46.7483,46.7947,308751.0
2023-01-19 11:50:00,50.32,50.34,50.29,50.33,337618.0,46.7854,46.804,46.7576,46.7947,337618.0
2023-01-19 12:00:00,50.34,50.41,50.33,50.4,336500.0,46.804,46.8691,46.7947,46.8598,336500.0
2023-01-19 12:10:00,50.4,50.46,50.39,50.45,303177.0,46.8598,46.9156,46.8505,46.9063,303177.0
2023-01-19 12:20:00,50.45,50.45,50.36,50.39,277868.0,46.9063,46.9063,46.8226,46.8505,277868.0
2023-01-19 12:30:00,50.39,50.41,50.37,50.39,255249.0,46.8505,46.8691,46.8319,46.8505,255249.0
2023-01-19 12:40:00,50.4,50.4,50.35,50.36,155618.0,46.8598,46.8598,46.8133,46.8226,155618.0
2023-01-19 12:50:00,50.36,50.41,50.35,50.41,191378.0,46.8226,46.8691,46.8133,46.8691,191378.0
2023-01-19 13:00:00,50.41,50.47,50.4,50.44,402123.0,46.8691,46.9249,46.8598,46.897,402123.0
2023-01-19 13:10:00,50.44,50.49,50.42,50.48,264879.0,46.897,46.9435,46.8784,46.9342,264879.0
2023-01-19 13:20:00,50.49,50.51,50.44,50.48,279784.0,46.9435,46.9621,46.897,46.9342,279784.0
2023-01-19 13:30:00,50.48,50.58,50.47,50.57,6821139.0,46.9342,47.0272,46.9249,47.0179,6821139.0
2023-01-19 13:40:00,50.57,50.6,50.52,50.53,699466.0,47.0179,47.0458,46.9714,46.9807,699466.0
2023-01-19 13:50:00,50.53,50.56,50.52,50.56,342282.0,46.9807,47.0086,46.9714,47.0086,342282.0
2023-01-19 14:00:00,50.56,50.57,50.48,50.5,197573.0,47.0086,47.0179,46.9342,46.9528,197573.0
2023-01-19 14:10:00,50.5,50.55,50.49,50.54,240731.0,46.9528,46.9993,46.9435,46.99,240731.0
2023-01-19 14:20:00,50.55,50.6,50.53,50.58,456184.0,46.9993,47.0458,46.9807,47.0272,456184.0
2023-01-19 14:30:00,50.59,50.63,50.58,50.63,355433.0,47.0365,47.0737,47.0272,47.0737,355433.0
2023-01-19 14:40:00,50.62,50.64,50.59,50.61,542613.0,47.0644,47.083,47.0365,47.0551,542613.0
2023-01-19 14:50:00,50.6,50.61,50.56,50.56,820547.0,47.0458,47.0551,47.0086,47.0086,820547.0
2023-01-19 15:00:00,50.57,50.6,50.56,50.57,1006069.0,47.0179,47.0458,47.0086,47.0179,1006069.0
2023-01-19 15:10:00,50.57,50.6,50.55,50.58,242462.0,47.0179,47.0458,46.9993,47.0272,242462.0
2023-01-19 15:20:00,50.58,50.61,50.57,50.6,153210.0,47.0272,47.0551,47.0179,47.0458,153210.0
2023-01-19 15:30:00,50.6,50.6,50.53,50.54,1473818.0,47.0458,47.0458,46.9807,46.99,1473818.0
2023-01-19 15:40:00,50.54,50.54,50.49,50.52,1212269.0,46.99,46.99,46.9435,46.9714,1212269.0
2023-01-19 15:50:00,50.52,50.54,50.48,50.5,1556293.0,46.9714,46.99,46.9342,46.9528,1556293.0
2023-01-20 09:30:00,50.78,50.81,50.62,50.75,753419.0,47.2131,47.241,47.0644,47.1852,753419.0
2023-01-20 09:40:00,50.75,50.81,50.73,50.8,281209.0,47.1852,47.241,47.1666,47.2317,281209.0
2023-01-20 09:50:00,50.8,50.88,50.78,50.85,142359.0,47.2317,47.3061,47.2131,47.2782,142359.0
2023-01-20 10:00:00,50.85,50.93,50.8,50.92,155601.0,47.2782,47.3526,47.2317,47.3433,155601.0
2023-01-20 10:10:00,50.92,50.93,50.87,50.93,143356.0,47.3433,47.3526,47.2968,47.3526,143356.0
2023-01-20 10:20:00,50.92,51.02,50.91,51.01,92970.0,47.3433,47.4363,47.334,47.427,92970.0
2023-01-20 10:30:00,51.01,51.05,50.96,50.98,119184.0,47.427,47.4642,47.3805,47.3991,119184.0
2023-01-20 10:40:00,50.98,50.99,50.93,50.95,302639.0,47.3991,47.4084,47.3526,47.3712,302639.0
2023-01-20 10:50:00,50.95,50.97,50.92,50.94,551996.0,47.3712,47.3898,47.3433,47.3619,551996.0
2023-01-20 11:00:00,50.94,51.0,50.93,50.97,394414.0,47.3619,47.4177,47.3526,47.3898,394414.0
2023-01-20 11:10:00,50.98,51.01,50.95,50.97,167972.0,47.3991,47.427,47.3712,47.3898,167972.0
2023-01-20 11:20:00,50.96,50.99,50.92,50.98,118156.0,47.3805,47.4084,47.3433,47.3991,118156.0
2023-01-20 11:30:00,50.98,50.99,50.94,50.95,124352.0,47.3991,47.4084,47.3619,47.3712,124352.0
2023-01-20 11:40:00,50.94,50.98,50.94,50.97,78487.0,47.3619,47.3991,47.3619,47.3898,78487.0
2023-01-20 11:50:00,50.97,50.97,50.91,50.93,177734.0,47.3898,47.3898,47.334,47.3526,177734.0
2023-01-20 12:00:00,50.93,50.96,50.92,50.96,87057.0,47.3526,47.3805,47.3433,47.3805,87057.0
2023-01-20 12:10:00,50.95,50.98,50.93,50.98,81386.0,47.3712,47.3991,47.3526,47.3991,81386.0
2023-01-20 12:20:00,50.98,50.99,50.97,50.98,57962.0,47.3991,47.4084,47.3898,47.3991,57962.0
2023-01-20 12:30:00,50.98,50.98,50.95,50.97,104849.0,47.3991,47.3991,47.3712,47.3898,104849.0
2023-01-20 12:40:00,50.98,50.98,50.94,50.97,58222.0,47.3991,47.3991,47.3619,47.3898,58222.0
2023-01-20 12:50:00,50.97,50.99,50.96,50.98,160057.0,47.3898,47.4084,47.3805,47.3991,160057.0
2023-01-20 13:00:00,50.98,51.01,50.97,50.99,537026.0,47.3991,47.427,47.3898,47.4084,537026.0
2023-01-20 13:10:00,50.99,51.03,50.93,50.96,460836.0,47.4084,47.4456,47.3526,47.3805,460836.0
2023-01-20 13:20:00,50.96,51.04,50.94,51.04,450253.0,47.3805,47.4549,47.3619,47.4549,450253.0
2023-01-20 13:30:00,51.03,51.09,51.03,51.09,157004.0,47.4456,47.5014,47.4456,47.5014,157004.0
2023-01-20 13:40:00,51.09,51.11,51.07,51.1,161384.0,47.5014,47.52,47.4828,47.5107,161384.0
2023-01-20 13:50:00,51.1,51.13,51.08,51.13,273147.0,47.5107,47.5385,47.4921,47.5385,273147.0
2023-01-20 14:00:00,51.13,51.13,51.09,51.12,615751.0,47.5385,47.5385,47.5014,47.5293,615751.0
2023-01-20 14:10:00,51.12,51.14,51.11,51.12,233400.0,47.5293,47.5478,47.52,47.5293,233400.0
2023-01-20 14:20:00,51.13,51.15,51.12,51.14,201963.0,47.5385,47.5571,47.5293,47.5478,201963.0
2023-01-20 14:30:00,51.14,51.15,51.12,51.13,111768.0,47.5478,47.5571,47.5293,47.5385,111768.0
2023-01-20 14:40:00,51.13,51.14,51.12,51.13,252107.0,47.5385,47.5478,47.5293,47.5385,252107.0
2023-01-20 14:50:00,51.12,51.14,51.11,51.14,164985.0,47.5293,47.5478,47.52,47.5478,164985.0
2023-01-20 15:00:00,51.13,51.16,51.12,51.16,249792.0,47.5385,47.5664,47.5293,47.5664,249792.0
2023-01-20 15:10:00,51.16,51.17,51.15,51.15,154675.0,47.5664,47.5757,47.5571,47.5571,154675.0
2023-01-20 15:20:00,51.15,51.16,51.11,51.13,128052.0,47.5571,47.5664,47.52,47.5385,128052.0
2023-01-20 15:30:00,51.13,51.14,51.11,51.13,651885.0,47.5385,47.5478,47.52,47.5385,651885.0
2023-01-20 15:40:00,51.14,51.15,51.12,51.15,344218.0,47.5478,47.5571,47.5293,47.5571,344218.0
2023-01-20 15:50:00,51.15,51.2,51.14,51.19,1528157.0,47.5571,47.6036,47.5478,47.5943,1528157.0
2023-01-23 09:30:00,51.27,51.39,51.22,51.29,821437.0,47.6687,47.7803,47.6222,47.6873,821437.0
2023-01-23 09:40:00,51.28,51.47,51.26,51.47,274259.0,47.678,47.8547,47.6594,47.8547,274259.0
2023-01-23 09:50:00,51.47,51.56,51.46,51.51,698641.0,47.8547,47.9383,47.8454,47.8919,698641.0
2023-01-23 10:00:00,51.51,51.54,51.45,51.51,213110.0,47.8919,47.9197,47.8361,47.8919,213110.0
2023-01-23 10:10:00,51.51,51.59,51.49,51.59,252671.0,47.8919,47.9662,47.8733,47.9662,252671.0
2023-01-23 10:20:00,51.59,51.68,51.58,51.66,162279.0,47.9662,48.0499,47.9569,48.0313,162279.0
2023-01-23 10:30:00,51.66,51.68,51.62,51.63,168132.0,48.0313,48.0499,47.9941,48.0034,168132.0
2023-01-23 10:40:00,51.63,51.67,51.59,51.67,125031.0,48.0034,48.0406,47.9662,48.0406,125031.0
2023-01-23 10:50:00,51.68,51.73,51.66,51.71,271583.0,48.0499,48.0964,48.0313,48.0778,271583.0
2023-01-23 11:00:00,51.71,51.79,51.7,51.77,318784.0,48.0778,48.1522,48.0685,48.1336,318784.0
2023-01-23 11:10:00,51.77,51.79,51.71,51.76,122906.0,48.1336,48.1522,48.0778,48.1243,122906.0
2023-01-23 11:20:00,51.77,51.78,51.65,51.65,186428.0,48.1336,48.1429,48.022,48.022,186428.0
2023-01-23 11:30:00,51.65,51.66,51.63,51.66,92967.0,48.022,48.0313,48.0034,48.0313,92967.0
2023-01-23 11:40:00,51.66,51.67,51.62,51.66,269144.0,48.0313,48.0406,47.9941,48.0313,269144.0
2023-01-23 11:50:00,51.66,51.68,51.64,51.66,125632.0,48.0313,48.0499,48.0127,48.0313,125632.0
2023-01-23 12:00:00,51.66,51.68,51.6,51.6,156558.0,48.0313,48.0499,47.9755,47.9755,156558.0
2023-01-23 12:10:00,51.6,51.65,51.58,51.65,163863.0,47.9755,48.022,47.9569,48.022,163863.0
2023-01-23 12:20:00,51.64,51.65,51.61,51.62,388697.0,48.0127,48.022,47.9848,47.9941,388697.0
2023-01-23 12:30:00,51.62,51.67,51.6,51.64,205839.0,47.9941,48.0406,47.9755,48.0127,205839.0
2023-01-23 12:40:00,51.65,51.68,51.63,51.68,1166518.0,48.022,48.0499,48.0034,48.0499,1166518.0
2023-01-23 12:50:00,51.68,51.7,51.66,51.68,198918.0,48.0499,48.0685,48.0313,48.0499,198918.0
2023-01-23 13:00:00,51.68,51.7,51.63,51.66,413690.0,48.0499,48.0685,48.0034,48.0313,413690.0
2023-01-23 13:10:00,51.66,51.69,51.65,51.66,453975.0,48.0313,48.0592,48.022,48.0313,453975.0
2023-01-23 13:20:00,51.66,51.71,51.65,51.71,633409.0,48.0313,48.0778,48.022,48.0778,633409.0
2023-01-23 13:30:00,51.71,51.71,51.67,51.69,220346.0,48.0778,48.0778,48.0406,48.0592,220346.0
2023-01-23 13:40:00,51.69,51.72,51.67,51.71,172586.0,48.0592,48.0871,48.0406,48.0778,172586.0
2023-01-23 13:50:00,51.71,51.72,51.66,51.69,169533.0,48.0778,48.0871,48.0313,48.0592,169533.0
2023-01-23 14:00:00,51.68,51.69,51.61,51.61,139767.0,48.0499,48.0592,47.9848,47.9848,139767.0
2023-01-23 14:10:00,51.62,51.63,51.59,51.63,98253.0,47.9941,48.0034,47.9662,48.0034,98253.0
2023-01-23 14:20:00,51.62,51.63,51.56,51.57,269689.0,47.9941,48.0034,47.9383,47.9476,269689.0
2023-01-23 14:30:00,51.57,51.59,51.51,51.53,948398.0,47.9476,47.9662,47.8919,47.9105,948398.0
2023-01-23 14:40:00,51.53,51.53,51.42,51.44,493708.0,47.9105,47.9105,47.8082,47.8268,493708.0
2023-01-23 14:50:00,51.44,51.48,51.39,51.48,491103.0,47.8268,47.864,47.7803,47.864,491103.0
2023-01-23 15:00:00,51.48,51.49,51.42,51.46,850516.0,47.864,47.8733,47.8082,47.8454,850516.0
2023-01-23 15:10:00,51.46,51.53,51.44,51.5,274053.0,47.8454,47.9105,47.8268,47.8826,274053.0
2023-01-23 15:20:00,51.5,51.53,51.47,51.51,310202.0,47.8826,47.9105,47.8547,47.8919,310202.0
2023-01-23 15:30:00,51.51,51.53,51.48,51.52,374038.0,47.8919,47.9105,47.864,47.9012,374038.0
2023-01-23 15:40:00,51.52,51.54,51.47,51.53,316457.0,47.9012,47.9197,47.8547,47.9105,316457.0
2023-01-23 15:50:00,51.54,51.58,51.53,51.57,435324.0,47.9197,47.9569,47.9105,47.9476,435324.0
2023-01-24 09:30:00,51.35,51.5,51.34,51.46,877034.0,47.7431,47.8826,47.7338,47.8454,877034.0
2023-01-24 09:40:00,51.46,51.51,51.34,51.49,441509.0,47.8454,47.8919,47.7338,47.8733,441509.0
2023-01-24 09:50:00,51.5,51.53,51.34,51.35,380248.0,47.8826,47.9105,47.7338,47.7431,380248.0
2023-01-24 10:00:00,51.34,51.39,51.29,51.38,220861.0,47.7338,47.7803,47.6873,47.771,220861.0
2023-01-24 10:10:00,51.38,51.47,51.35,51.36,218531.0,47.771,47.8547,47.7431,47.7524,218531.0
2023-01-24 10:20:00,51.35,51.47,51.35,51.47,183050.0,47.7431,47.8547,47.7431,47.8547,183050.0
2023-01-24 10:30:00,51.46,51.48,51.4,51.45,236096.0,47.8454,47.864,47.7896,47.8361,236096.0
2023-01-24 10:40:00,51.45,51.55,51.43,51.55,159525.0,47.8361,47.929,47.8175,47.929,159525.0
2023-01-24 10:50:00,51.54,51.61,51.52,51.58,213955.0,47.9197,47.9848,47.9012,47.9569,213955.0
2023-01-24 11:00:00,51.58,51.6,51.54,51.58,93052.0,47.9569,47.9755,47.9197,47.9569,93052.0
2023-01-24 11:10:00,51.58,51.59,51.53,51.55,95601.0,47.9569,47.9662,47.9105,47.929,95601.0
2023-01-24 11:20:00,51.55,51.59,51.51,51.58,253678.0,47.929,47.9662,47.8919,47.9569,253678.0
2023-01-24 11:30:00,51.59,51.6,51.5,51.52,127963.0,47.9662,47.9755,47.8826,47.9012,127963.0
2023-01-24 11:40:00,51.53,51.55,51.5,51.54,191077.0,47.9105,47.929,47.8826,47.9197,191077.0
2023-01-24 11:50:00,51.54,51.55,51.51,51.54,224518.0,47.9197,47.929,47.8919,47.9197,224518.0
2023-01-24 12:00:00,51.54,51.57,51.48,51.56,104878.0,47.9197,47.9476,47.864,47.9383,104878.0
2023-01-24 12:10:00,51.56,51.57,51.55,51.57,83897.0,47.9383,47.9476,47.929,47.9476,83897.0
2023-01-24 12:20:00,51.57,51.57,51.53,51.54,52922.0,47.9476,47.9476,47.9105,47.9197,52922.0
2023-01-24 12:30:00,51.55,51.56,51.53,51.54,317616.0,47.929,47.9383,47.9105,47.9197,317616.0
2023-01-24 12:40:00,51.54,51.54,51.51,51.52,125198.0,47.9197,47.9197,47.8919,47.9012,125198.0
2023-01-24 12:50:00,51.53,51.55,51.52,51.55,136538.0,47.9105,47.929,47.9012,47.929,136538.0
2023-01-24 13:00:00,51.55,51.58,51.5,51.55,358680.0,47.929,47.9569,47.8826,47.929,358680.0
2023-01-24 13:10:00,51.55,51.57,51.53,51.55,117357.0,47.929,47.9476,47.9105,47.929,117357.0
2023-01-24 13:20:00,51.55,51.56,51.53,51.56,109367.0,47.929,47.9383,47.9105,47.9383,109367.0
2023-01-24 13:30:00,51.56,51.57,51.54,51.56,96571.0,47.9383,47.9476,47.9197,47.9383,96571.0
2023-01-24 13:40:00,51.57,51.59,51.55,51.57,157340.0,47.9476,47.9662,47.929,47.9476,157340.0
2023-01-24 13:50:00,51.57,51.57,51.53,51.54,81222.0,47.9476,47.9476,47.9105,47.9197,81222.0
2023-01-24 14:00:00,51.54,51.55,51.48,51.53,175384.0,47.9197,47.929,47.864,47.9105,175384.0
2023-01-24 14:10:00,51.54,51.56,51.53,51.55,222423.0,47.9197,47.9383,47.9105,47.929,222423.0
2023-01-24 14:20:00,51.55,51.58,51.55,51.57,177878.0,47.929,47.9569,47.929,47.9476,177878.0
2023-01-24 14:30:00,51.57,51.61,51.56,51.59,131178.0,47.9476,47.9848,47.9383,47.9662,131178.0
2023-01-24 14:40:00,51.59,51.6,51.57,51.58,478230.0,47.9662,47.9755,47.9476,47.9569,478230.0
2023-01-24 14:50:00,51.57,51.61,51.56,51.6,289640.0,47.9476,47.9848,47.9383,47.9755,289640.0
2023-01-24 15:00:00,51.61,51.63,51.58,51.6,332133.0,47.9848,48.0034,47.9569,47.9755,332133.0
2023-01-24 15:10:00,51.6,51.62,51.56,51.59,165878.0,47.9755,47.9941,47.9383,47.9662,165878.0
2023-01-24 15:20:00,51.59,51.61,51.58,51.6,234912.0,47.9662,47.9848,47.9569,47.9755,234912.0
2023-01-24 15:30:00,51.61,51.61,51.54,51.55,355265.0,47.9848,47.9848,47.9197,47.929,355265.0
2023-01-24 15:40:00,51.55,51.56,51.51,51.56,312854.0,47.929,47.9383,47.8919,47.9383,312854.0
2023-01-24 15:50:00,51.56,51.6,51.55,51.58,1054628.0,47.9383,47.9755,47.929,47.9569,1054628.0
2023-01-25 09:30:00,51.33,51.33,51.2,51.23,766616.0,47.7245,47.7245,47.6036,47.6315,766616.0
2023-01-25 09:40:00,51.23,51.25,51.16,51.21,441831.0,47.6315,47.6501,47.5664,47.6129,441831.0
2023-01-25 09:50:00,51.21,51.25,51.12,51.13,496891.0,47.6129,47.6501,47.5293,47.5385,496891.0
2023-01-25 10:00:00,51.13,51.23,51.07,51.21,639938.0,47.5385,47.6315,47.4828,47.6129,639938.0
2023-01-25 10:10:00,51.21,51.21,51.09,51.14,252550.0,47.6129,47.6129,47.5014,47.5478,252550.0
2023-01-25 10:20:00,51.14,51.16,51.11,51.14,220915.0,47.5478,47.5664,47.52,47.5478,220915.0
2023-01-25 10:30:00,51.14,51.19,51.06,51.1,284494.0,47.5478,47.5943,47.4735,47.5107,284494.0
2023-01-25 10:40:00,51.1,51.27,51.07,51.27,480596.0,47.5107,47.6687,47.4828,47.6687,480596.0
2023-01-25 10:50:00,51.26,51.31,51.22,51.3,262637.0,47.6594,47.7059,47.6222,47.6966,262637.0
2023-01-25 11:00:00,51.3,51.33,51.27,51.29,210082.0,47.6966,47.7245,47.6687,47.6873,210082.0
2023-01-25 11:10:00,51.28,51.34,51.27,51.33,156753.0,47.678,47.7338,47.6687,47.7245,156753.0
2023-01-25 11:20:00,51.33,51.38,51.32,51.35,153047.0,47.7245,47.771,47.7152,47.7431,153047.0
2023-01-25 11:30:00,51.36,51.37,51.32,51.35,164453.0,47.7524,47.7617,47.7152,47.7431,164453.0
2023-01-25 11:40:00,51.35,51.37,51.34,51.35,192875.0,47.7431,47.7617,47.7338,47.7431,192875.0
2023-01-25 11:50:00,51.35,51.43,51.33,51.38,419882.0,47.7431,47.8175,47.7245,47.771,419882.0
2023-01-25 12:00:00,51.39,51.39,51.35,51.37,206088.0,47.7803,47.7803,47.7431,47.7617,206088.0
2023-01-25 12:10:00,51.36,51.41,51.36,51.41,354873.0,47.7524,47.7989,47.7524,47.7989,354873.0
2023-01-25 12:20:00,51.41,51.41,51.36,51.38,962974.0,47.7989,47.7989,47.7524,47.771,962974.0
2023-01-25 12:30:00,51.38,51.41,51.36,51.4,412384.0,47.771,47.7989,47.7524,47.7896,412384.0
2023-01-25 12:40:00,51.4,51.41,51.37,51.38,104932.0,47.7896,47.7989,47.7617,47.771,104932.0
2023-01-25 12:50:00,51.38,51.4,51.37,51.38,209673.0,47.771,47.7896,47.7617,47.771,209673.0
2023-01-25 13:00:00,51.38,51.43,51.36,51.42,226300.0,47.771,47.8175,47.7524,47.8082,226300.0
2023-01-25 13:10:00,51.42,51.46,51.42,51.46,157101.0,47.8082,47.8454,47.8082,47.8454,157101.0
2023-01-25 13:20:00,51.45,51.49,51.45,51.48,136623.0,47.8361,47.8733,47.8361,47.864,136623.0
2023-01-25 13:30:00,51.49,51.51,51.47,51.48,146826.0,47.8733,47.8919,47.8547,47.864,146826.0
2023-01-25 13:40:00,51.48,51.53,51.48,51.53,41374.0,47.864,47.9105,47.864,47.9105,41374.0
2023-01-25 13:50:00,51.52,51.54,51.48,51.51,162028.0,47.9012,47.9197,47.864,47.8919,162028.0
2023-01-25 14:00:00,51.51,51.52,51.47,51.5,146971.0,47.8919,47.9012,47.8547,47.8826,146971.0
2023-01-25 14:10:00,51.5,51.58,51.49,51.58,246833.0,47.8826,47.9569,47.8733,47.9569,246833.0
2023-01-25 14:20:00,51.58,51.58,51.52,51.54,172380.0,47.9569,47.9569,47.9012,47.9197,172380.0
2023-01-25 14:30:00,51.54,51.57,51.53,51.55,200609.0,47.9197,47.9476,47.9105,47.929,200609.0
2023-01-25 14:40:00,51.55,51.57,51.54,51.56,206502.0,47.929,47.9476,47.9197,47.9383,206502.0
2023-01-25 14:50:00,51.55,51.59,51.55,51.58,287991.0,47.929,47.9662,47.929,47.9569,287991.0
2023-01-25 15:00:00,51.59,51.63,51.58,51.62,229666.0,47.9662,48.0034,47.9569,47.9941,229666.0
2023-01-25 15:10:00,51.62,51.63,51.56,51.57,239690.0,47.9941,48.0034,47.9383,47.9476,239690.0
2023-01-25 15:20:00,51.57,51.6,51.55,51.6,454847.0,47.9476,47.9755,47.929,47.9755,454847.0
2023-01-25 15:30:00,51.6,51.63,51.58,51.63,811531.0,47.9755,48.0034,47.9569,48.0034,811531.0
2023-01-25 15:40:00,51.62,51.64,51.59,51.62,698980.0,47.9941,48.0127,47.9662,47.9941,698980.0
2023-01-25 15:50:00,51.61,51.64,51.59,51.63,1862116.0,47.9848,48.0127,47.9662,48.0034,1862116.0
2023-01-26 09:30:00,52.02,52.15,51.94,52.02,447960.0,48.366,48.4869,48.2917,48.366,447960.0
2023-01-26 09:40:00,52.02,52.03,51.85,51.87,444522.0,48.366,48.3753,48.208,48.2266,444522.0
2023-01-26 09:50:00,51.87,51.87,51.77,51.86,439855.0,48.2266,48.2266,48.1336,48.2173,439855.0
2023-01-26 10:00:00,51.86,51.9,51.8,51.83,669127.0,48.2173,48.2545,48.1615,48.1894,669127.0
2023-01-26 10:10:00,51.82,51.91,51.81,51.9,367974.0,48.1801,48.2638,48.1708,48.2545,367974.0
2023-01-26 10:20:00,51.91,51.96,51.89,51.95,361788.0,48.2638,48.3102,48.2452,48.301,361788.0
2023-01-26 10:30:00,51.95,51.98,51.88,51.89,384356.0,48.301,48.3288,48.2359,48.2452,384356.0
2023-01-26 10:40:00,51.89,51.95,51.88,51.95,400456.0,48.2452,48.301,48.2359,48.301,400456.0
2023-01-26 10:50:00,51.94,51.96,51.78,51.81,356421.0,48.2917,48.3102,48.1429,48.1708,356421.0
2023-01-26 11:00:00,51.8,51.88,51.78,51.86,527967.0,48.1615,48.2359,48.1429,48.2173,527967.0
2023-01-26 11:10:00,51.86,51.91,51.83,51.88,537194.0,48.2173,48.2638,48.1894,48.2359,537194.0
2023-01-26 11:20:00,51.88,51.88,51.79,51.86,422563.0,48.2359,48.2359,48.1522,48.2173,422563.0
2023-01-26 11:30:00,51.86,51.89,51.83,51.86,170478.0,48.2173,48.2452,48.1894,48.2173,170478.0
2023-01-26 11:40:00,51.86,51.88,51.83,51.88,220354.0,48.2173,48.2359,48.1894,48.2359,220354.0
2023-01-26 11:50:00,51.88,51.9,51.86,51.88,153664.0,48.2359,48.2545,48.2173,48.2359,153664.0
2023-01-26 12:00:00,51.88,51.91,51.86,51.91,220265.0,48.2359,48.2638,48.2173,48.2638,220265.0
2023-01-26 12:10:00,51.91,51.92,51.87,51.88,245768.0,48.2638,48.2731,48.2266,48.2359,245768.0
2023-01-26 12:20:00,51.88,51.91,51.87,51.91,116913.0,48.2359,48.2638,48.2266,48.2638,116913.0
2023-01-26 12:30:00,51.91,51.93,51.89,51.93,69030.0,48.2638,48.2824,48.2452,48.2824,69030.0
2023-01-26 12:40:00,51.92,51.94,51.88,51.9,246153.0,48.2731,48.2917,48.2359,48.2545,246153.0
2023-01-26 12:50:00,51.9,51.94,51.89,51.92,59651.0,48.2545,48.2917,48.2452,48.2731,59651.0
2023-01-26 13:00:00,51.92,51.95,51.87,51.89,199866.0,48.2731,48.301,48.2266,48.2452,199866.0
2023-01-26 13:10:00,51.89,51.93,51.88,51.91,81191.0,48.2452,48.2824,48.2359,48.2638,81191.0
2023-01-26 13:20:00,51.91,51.95,51.9,51.95,69726.0,48.2638,48.301,48.2545,48.301,69726.0
2023-01-26 13:30:00,51.95,52.0,51.94,52.0,188757.0,48.301,48.3474,48.2917,48.3474,188757.0
2023-01-26 13:40:00,52.0,52.01,51.98,52.0,216493.0,48.3474,48.3567,48.3288,48.3474,216493.0
2023-01-26 13:50:00,52.0,52.01,51.98,52.0,110077.0,48.3474,48.3567,48.3288,48.3474,110077.0
2023-01-26 14:00:00,51.99,52.02,51.96,52.01,209182.0,48.3381,48.366,48.3102,48.3567,209182.0
2023-01-26 14:10:00,52.01,52.04,52.0,52.04,419794.0,48.3567,48.3846,48.3474,48.3846,419794.0
2023-01-26 14:20:00,52.04,52.05,52.01,52.02,474587.0,48.3846,48.3939,48.3567,48.366,474587.0
2023-01-26 14:30:00,52.02,52.04,52.02,52.03,89495.0,48.366,48.3846,48.366,48.3753,89495.0
2023-01-26 14:40:00,52.03,52.05,52.02,52.03,156477.0,48.3753,48.3939,48.366,48.3753,156477.0
2023-01-26 14:50:00,52.03,52.04,52.0,52.03,123489.0,48.3753,48.3846,48.3474,48.3753,123489.0
2023-01-26 15:00:00,52.04,52.05,52.02,52.03,165163.0,48.3846,48.3939,48.366,48.3753,165163.0
2023-01-26 15:10:00,52.02,52.06,52.02,52.05,93972.0,48.366,48.4032,48.366,48.3939,93972.0
2023-01-26 15:20:00,52.06,52.08,52.05,52.07,181477.0,48.4032,48.4218,48.3939,48.4125,181477.0
2023-01-26 15:30:00,52.07,52.09,52.06,52.08,140817.0,48.4125,48.4311,48.4032,48.4218,140817.0
2023-01-26 15:40:00,52.08,52.1,52.05,52.1,146160.0,48.4218,48.4404,48.3939,48.4404,146160.0
2023-01-26 15:50:00,52.1,52.13,52.09,52.12,493209.0,48.4404,48.4683,48.4311,48.459,493209.0
2023-01-27 09:30:00,51.93,51.94,51.78,51.88,614904.0,48.2824,48.2917,48.1429,48.2359,614904.0
2023-01-27 09:40:00,51.88,51.94,51.84,51.9,295898.0,48.2359,48.2917,48.1987,48.2545,295898.0
2023-01-27 09:50:00,51.9,51.92,51.83,51.86,314839.0,48.2545,48.2731,48.1894,48.2173,314839.0
2023-01-27 10:00:00,51.87,51.95,51.83,51.91,285475.0,48.2266,48.301,48.1894,48.2638,285475.0
2023-01-27 10:10:00,51.92,51.94,51.86,51.87,514847.0,48.2731,48.2917,48.2173,48.2266,514847.0
2023-01-27 10:20:00,51.87,51.88,51.77,51.81,172346.0,48.2266,48.2359,48.1336,48.1708,172346.0
2023-01-27 10:30:00,51.8,51.82,51.75,51.8,174321.0,48.1615,48.1801,48.115,48.1615,174321.0
2023-01-27 10:40:00,51.8,51.8,51.66,51.69,300658.0,48.1615,48.1615,48.0313,48.0592,300658.0
2023-01-27 10:50:00,51.69,51.72,51.65,51.71,224056.0,48.0592,48.0871,48.022,48.0778,224056.0
2023-01-27 11:00:00,51.7,51.76,51.68,51.71,230296.0,48.0685,48.1243,48.0499,48.0778,230296.0
2023-01-27 11:10:00,51.72,51.8,51.71,51.79,199086.0,48.0871,48.1615,48.0778,48.1522,199086.0
2023-01-27 11:20:00,51.79,51.81,51.77,51.79,119873.0,48.1522,48.1708,48.1336,48.1522,119873.0
2023-01-27 11:30:00,51.79,51.86,51.79,51.82,123743.0,48.1522,48.2173,48.1522,48.1801,123743.0
2023-01-27 11:40:00,51.82,51.86,51.81,51.83,200898.0,48.1801,48.2173,48.1708,48.1894,200898.0
2023-01-27 11:50:00,51.83,51.83,51.79,51.79,163253.0,48.1894,48.1894,48.1522,48.1522,163253.0
2023-01-27 12:00:00,51.78,51.84,51.78,51.82,173985.0,48.1429,48.1987,48.1429,48.1801,173985.0
2023-01-27 12:10:00,51.82,51.86,51.82,51.85,225144.0,48.1801,48.2173,48.1801,48.208,225144.0
2023-01-27 12:20:00,51.85,51.86,51.82,51.84,137980.0,48.208,48.2173,48.1801,48.1987,137980.0
2023-01-27 12:30:00,51.84,51.9,51.83,51.9,115389.0,48.1987,48.2545,48.1894,48.2545,115389.0
2023-01-27 12:40:00,51.9,51.91,51.87,51.89,180798.0,48.2545,48.2638,48.2266,48.2452,180798.0
2023-01-27 12:50:00,51.88,51.91,51.87,51.89,160670.0,48.2359,48.2638,48.2266,48.2452,160670.0
2023-01-27 13:00:00,51.89,51.89,51.84,51.86,124900.0,48.2452,48.2452,48.1987,48.2173,124900.0
2023-01-27 13:10:00,51.86,51.87,51.85,51.86,76462.0,48.2173,48.2266,48.208,48.2173,76462.0
2023-01-27 13:20:00,51.86,51.89,51.86,51.89,65505.0,48.2173,48.2452,48.2173,48.2452,65505.0
2023-01-27 13:30:00,51.89,51.92,51.88,51.91,124974.0,48.2452,48.2731,48.2359,48.2638,124974.0
2023-01-27 13:40:00,51.92,51.92,51.87,51.9,150611.0,48.2731,48.2731,48.2266,48.2545,150611.0
2023-01-27 13:50:00,51.91,51.91,51.87,51.89,224713.0,48.2638,48.2638,48.2266,48.2452,224713.0
2023-01-27 14:00:00,51.89,51.92,51.88,51.9,214470.0,48.2452,48.2731,48.2359,48.2545,214470.0
2023-01-27 14:10:00,51.9,51.93,51.89,51.93,204975.0,48.2545,48.2824,48.2452,48.2824,204975.0
2023-01-27 14:20:00,51.93,51.93,51.91,51.91,200603.0,48.2824,48.2824,48.2638,48.2638,200603.0
2023-01-27 14:30:00,51.91,51.93,51.91,51.91,214891.0,48.2638,48.2824,48.2638,48.2638,214891.0
2023-01-27 14:40:00,51.91,51.93,51.9,51.93,153143.0,48.2638,48.2824,48.2545,48.2824,153143.0
2023-01-27 14:50:00,51.93,51.93,51.92,51.93,117021.0,48.2824,48.2824,48.2731,48.2824,117021.0
2023-01-27 15:00:00,51.92,51.95,51.92,51.95,392533.0,48.2731,48.301,48.2731,48.301,392533.0
2023-01-27 15:10:00,51.95,51.96,51.92,51.93,291106.0,48.301,48.3102,48.2731,48.2824,291106.0
2023-01-27 15:20:00,51.93,51.93,51.9,51.92,190856.0,48.2824,48.2824,48.2545,48.2731,190856.0
2023-01-27 15:30:00,51.93,51.93,51.87,51.92,639716.0,48.2824,48.2824,48.2266,48.2731,639716.0
2023-01-27 15:40:00,51.91,51.92,51.85,51.86,288411.0,48.2638,48.2731,48.208,48.2173,288411.0
2023-01-27 15:50:00,51.87,51.87,51.82,51.84,1080586.0,48.2266,48.2266,48.1801,48.1987,1080586.0
2023-01-30 09:30:00,51.08,51.08,50.88,51.0,452393.0,47.4921,47.4921,47.3061,47.4177,452393.0
2023-01-30 09:40:00,51.0,51.1,50.99,51.05,280639.0,47.4177,47.5107,47.4084,47.4642,280639.0
2023-01-30 09:50:00,51.05,51.1,51.0,51.02,195393.0,47.4642,47.5107,47.4177,47.4363,195393.0
2023-01-30 10:00:00,51.02,51.19,51.01,51.17,329946.0,47.4363,47.5943,47.427,47.5757,329946.0
2023-01-30 10:10:00,51.17,51.2,51.08,51.09,296015.0,47.5757,47.6036,47.4921,47.5014,296015.0
2023-01-30 10:20:00,51.09,51.11,50.99,51.06,290732.0,47.5014,47.52,47.4084,47.4735,290732.0
2023-01-30 10:30:00,51.05,51.13,51.02,51.09,482390.0,47.4642,47.5385,47.4363,47.5014,482390.0
2023-01-30 10:40:00,51.09,51.09,50.99,51.02,954377.0,47.5014,47.5014,47.4084,47.4363,954377.0
2023-01-30 10:50:00,51.02,51.1,51.01,51.09,656879.0,47.4363,47.5107,47.427,47.5014,656879.0
2023-01-30 11:00:00,51.09,51.12,51.08,51.11,276904.0,47.5014,47.5293,47.4921,47.52,276904.0
2023-01-30 11:10:00,51.1,51.14,51.1,51.1,410903.0,47.5107,47.5478,47.5107,47.5107,410903.0
2023-01-30 11:20:00,51.11,51.14,51.07,51.13,437397.0,47.52,47.5478,47.4828,47.5385,437397.0
2023-01-30 11:30:00,51.13,51.15,51.1,51.12,196177.0,47.5385,47.5571,47.5107,47.5293,196177.0
2023-01-30 11:40:00,51.12,51.13,51.08,51.1,311963.0,47.5293,47.5385,47.4921,47.5107,311963.0
2023-01-30 11:50:00,51.09,51.12,51.04,51.11,133414.0,47.5014,47.5293,47.4549,47.52,133414.0
2023-01-30 12:00:00,51.1,51.12,51.08,51.1,252191.0,47.5107,47.5293,47.4921,47.5107,252191.0
2023-01-30 12:10:00,51.09,51.11,51.05,51.05,151614.0,47.5014,47.52,47.4642,47.4642,151614.0
2023-01-30 12:20:00,51.05,51.06,50.99,51.03,293358.0,47.4642,47.4735,47.4084,47.4456,293358.0
2023-01-30 12:30:00,51.03,51.03,50.99,51.0,129825.0,47.4456,47.4456,47.4084,47.4177,129825.0
2023-01-30 12:40:00,51.0,51.02,50.97,51.0,133071.0,47.4177,47.4363,47.3898,47.4177,133071.0
2023-01-30 12:50:00,50.99,51.01,50.96,50.98,84625.0,47.4084,47.427,47.3805,47.3991,84625.0
2023-01-30 13:00:00,50.98,51.01,50.96,51.0,126399.0,47.3991,47.427,47.3805,47.4177,126399.0
2023-01-30 13:10:00,51.0,51.08,50.99,51.07,263871.0,47.4177,47.4921,47.4084,47.4828,263871.0
2023-01-30 13:20:00,51.06,51.08,51.02,51.03,269521.0,47.4735,47.4921,47.4363,47.4456,269521.0
2023-01-30 13:30:00,51.02,51.03,50.97,50.98,207854.0,47.4363,47.4456,47.3898,47.3991,207854.0
2023-01-30 13:40:00,50.98,51.0,50.97,51.0,88193.0,47.3991,47.4177,47.3898,47.4177,88193.0
2023-01-30 13:50:00,51.0,51.0,50.97,51.0,214050.0,47.4177,47.4177,47.3898,47.4177,214050.0
2023-01-30 14:00:00,51.0,51.03,50.98,50.98,132263.0,47.4177,47.4456,47.3991,47.3991,132263.0
2023-01-30 14:10:00,50.98,50.99,50.96,50.98,136505.0,47.3991,47.4084,47.3805,47.3991,136505.0
2023-01-30 14:20:00,50.98,51.0,50.96,50.98,159423.0,47.3991,47.4177,47.3805,47.3991,159423.0
2023-01-30 14:30:00,50.98,50.98,50.95,50.96,261409.0,47.3991,47.3991,47.3712,47.3805,261409.0
2023-01-30 14:40:00,50.95,50.96,50.92,50.93,154172.0,47.3712,47.3805,47.3433,47.3526,154172.0
2023-01-30 14:50:00,50.93,50.94,50.9,50.94,487523.0,47.3526,47.3619,47.3247,47.3619,487523.0
2023-01-30 15:00:00,50.94,50.96,50.92,50.93,232810.0,47.3619,47.3805,47.3433,47.3526,232810.0
2023-01-30 15:10:00,50.93,50.94,50.9,50.91,370612.0,47.3526,47.3619,47.3247,47.334,370612.0
2023-01-30 15:20:00,50.91,50.92,50.89,50.9,582582.0,47.334,47.3433,47.3154,47.3247,582582.0
2023-01-30 15:30:00,50.9,50.94,50.89,50.93,214757.0,47.3247,47.3619,47.3154,47.3526,214757.0
2023-01-30 15:40:00,50.94,50.94,50.87,50.88,347110.0,47.3619,47.3619,47.2968,47.3061,347110.0
2023-01-30 15:50:00,50.88,50.91,50.83,50.85,587150.0,47.3061,47.334,47.2596,47.2782,587150.0
2023-01-31 09:30:00,50.55,50.59,50.46,50.48,549619.0,46.9993,47.0365,46.9156,46.9342,549619.0
2023-01-31 09:40:00,50.48,50.61,50.46,50.59,571570.0,46.9342,47.0551,46.9156,47.0365,571570.0
2023-01-31 09:50:00,50.59,50.61,50.51,50.51,250999.0,47.0365,47.0551,46.9621,46.9621,250999.0
2023-01-31 10:00:00,50.51,50.57,50.45,50.48,652288.0,46.9621,47.0179,46.9063,46.9342,652288.0
2023-01-31 10:10:00,50.47,50.6,50.47,50.59,503793.0,46.9249,47.0458,46.9249,47.0365,503793.0
2023-01-31 10:20:00,50.6,50.64,50.56,50.63,318755.0,47.0458,47.083,47.0086,47.0737,318755.0
2023-01-31 10:30:00,50.63,50.68,50.61,50.66,130782.0,47.0737,47.1202,47.0551,47.1016,130782.0
2023-01-31 10:40:00,50.66,50.79,50.66,50.79,226988.0,47.1016,47.2224,47.1016,47.2224,226988.0
2023-01-31 10:50:00,50.8,50.82,50.72,50.77,423209.0,47.2317,47.2503,47.1573,47.2038,423209.0
2023-01-31 11:00:00,50.78,50.81,50.76,50.81,88035.0,47.2131,47.241,47.1945,47.241,88035.0
2023-01-31 11:10:00,50.81,50.81,50.76,50.78,153461.0,47.241,47.241,47.1945,47.2131,153461.0
2023-01-31 11:20:00,50.78,50.79,50.73,50.76,94432.0,47.2131,47.2224,47.1666,47.1945,94432.0
2023-01-31 11:30:00,50.75,50.8,50.74,50.79,405786.0,47.1852,47.2317,47.1759,47.2224,405786.0
2023-01-31 11:40:00,50.8,50.81,50.74,50.74,188191.0,47.2317,47.241,47.1759,47.1759,188191.0
2023-01-31 11:50:00,50.74,50.77,50.73,50.75,353501.0,47.1759,47.2038,47.1666,47.1852,353501.0
2023-01-31 12:00:00,50.76,50.76,50.71,50.73,1006216.0,47.1945,47.1945,47.1481,47.1666,1006216.0
2023-01-31 12:10:00,50.73,50.74,50.7,50.73,259131.0,47.1666,47.1759,47.1388,47.1666,259131.0
2023-01-31 12:20:00,50.73,50.74,50.7,50.73,157800.0,47.1666,47.1759,47.1388,47.1666,157800.0
2023-01-31 12:30:00,50.73,50.74,50.7,50.73,228764.0,47.1666,47.1759,47.1388,47.1666,228764.0
2023-01-31 12:40:00,50.73,50.74,50.7,50.72,253937.0,47.1666,47.1759,47.1388,47.1573,253937.0
2023-01-31 12:50:00,50.72,50.73,50.7,50.72,301314.0,47.1573,47.1666,47.1388,47.1573,301314.0
2023-01-31 13:00:00,50.71,50.74,50.7,50.73,141740.0,47.1481,47.1759,47.1388,47.1666,141740.0
2023-01-31 13:10:00,50.73,50.75,50.72,50.72,118458.0,47.1666,47.1852,47.1573,47.1573,118458.0
2023-01-31 13:20:00,50.73,50.74,50.7,50.73,212007.0,47.1666,47.1759,47.1388,47.1666,212007.0
2023-01-31 13:30:00,50.73,50.75,50.7,50.72,123113.0,47.1666,47.1852,47.1388,47.1573,123113.0
2023-01-31 13:40:00,50.73,50.76,50.72,50.76,198931.0,47.1666,47.1945,47.1573,47.1945,198931.0
2023-01-31 13:50:00,50.76,50.77,50.74,50.76,113617.0,47.1945,47.2038,47.1759,47.1945,113617.0
2023-01-31 14:00:00,50.76,50.77,50.74,50.76,137675.0,47.1945,47.2038,47.1759,47.1945,137675.0
2023-01-31 14:10:00,50.77,50.77,50.74,50.75,230741.0,47.2038,47.2038,47.1759,47.1852,230741.0
2023-01-31 14:20:00,50.75,50.78,50.74,50.78,221273.0,47.1852,47.2131,47.1759,47.2131,221273.0
2023-01-31 14:30:00,50.78,50.78,50.77,50.78,219197.0,47.2131,47.2131,47.2038,47.2131,219197.0
2023-01-31 14:40:00,50.78,50.78,50.77,50.78,232461.0,47.2131,47.2131,47.2038,47.2131,232461.0
2023-01-31 14:50:00,50.78,50.78,50.76,50.77,166360.0,47.2131,47.2131,47.1945,47.2038,166360.0
2023-01-31 15:00:00,50.77,50.78,50.76,50.77,167630.0,47.2038,47.2131,47.1945,47.2038,167630.0
2023-01-31 15:10:00,50.77,50.79,50.75,50.77,415135.0,47.2038,47.2224,47.1852,47.2038,415135.0
2023-01-31 15:20:00,50.76,50.78,50.76,50.77,371793.0,47.1945,47.2131,47.1945,47.2038,371793.0
2023-01-31 15:30:00,50.77,50.78,50.76,50.78,409387.0,47.2038,47.2131,47.1945,47.2131,409387.0
2023-01-31 15:40:00,50.78,50.82,50.77,50.81,508916.0,47.2131,47.2503,47.2038,47.241,508916.0
2023-01-31 15:50:00,50.81,50.87,50.81,50.87,1128450.0,47.241,47.2968,47.241,47.2968,1128450.0
2023-02-01 09:30:00,51.08,51.22,51.08,51.2,468607.0,47.4921,47.6222,47.4921,47.6036,468607.0
2023-02-01 09:40:00,51.2,51.32,51.19,51.29,857925.0,47.6036,47.7152,47.5943,47.6873,857925.0
2023-02-01 09:50:00,51.3,51.32,51.25,51.28,701579.0,47.6966,47.7152,47.6501,47.678,701579.0
2023-02-01 10:00:00,51.28,51.29,51.12,51.16,1025697.0,47.678,47.6873,47.5293,47.5664,1025697.0
2023-02-01 10:10:00,51.16,51.22,51.15,51.19,206131.0,47.5664,47.6222,47.5571,47.5943,206131.0
2023-02-01 10:20:00,51.18,51.19,51.1,51.13,393712.0,47.585,47.5943,47.5107,47.5385,393712.0
2023-02-01 10:30:00,51.13,51.16,51.06,51.07,210703.0,47.5385,47.5664,47.4735,47.4828,210703.0
2023-02-01 10:40:00,51.09,51.1,51.04,51.06,446012.0,47.5014,47.5107,47.4549,47.4735,446012.0
2023-02-01 10:50:00,51.06,51.09,51.01,51.05,129409.0,47.4735,47.5014,47.427,47.4642,129409.0
2023-02-01 11:00:00,51.04,51.07,51.03,51.07,137876.0,47.4549,47.4828,47.4456,47.4828,137876.0
2023-02-01 11:10:00,51.07,51.1,51.06,51.1,264047.0,47.4828,47.5107,47.4735,47.5107,264047.0
2023-02-01 11:20:00,51.1,51.15,51.09,51.13,142273.0,47.5107,47.5571,47.5014,47.5385,142273.0
2023-02-01 11:30:00,51.14,51.16,51.12,51.13,309447.0,47.5478,47.5664,47.5293,47.5385,309447.0
2023-02-01 11:40:00,51.13,51.14,51.1,51.12,234822.0,47.5385,47.5478,47.5107,47.5293,234822.0
2023-02-01 11:50:00,51.12,51.12,51.05,51.05,287332.0,47.5293,47.5293,47.4642,47.4642,287332.0
2023-02-01 12:00:00,51.05,51.06,51.01,51.02,102795.0,47.4642,47.4735,47.427,47.4363,102795.0
2023-02-01 12:10:00,51.02,51.03,50.92,50.93,226401.0,47.4363,47.4456,47.3433,47.3526,226401.0
2023-02-01 12:20:00,50.92,50.94,50.9,50.91,176012.0,47.3433,47.3619,47.3247,47.334,176012.0
2023-02-01 12:30:00,50.91,50.92,50.85,50.86,172068.0,47.334,47.3433,47.2782,47.2875,172068.0
2023-02-01 12:40:00,50.85,50.89,50.83,50.83,583403.0,47.2782,47.3154,47.2596,47.2596,583403.0
2023-02-01 12:50:00,50.83,50.87,50.82,50.87,121927.0,47.2596,47.2968,47.2503,47.2968,121927.0
2023-02-01 13:00:00,50.87,50.9,50.84,50.9,134210.0,47.2968,47.3247,47.2689,47.3247,134210.0
2023-02-01 13:10:00,50.89,50.92,50.88,50.91,211029.0,47.3154,47.3433,47.3061,47.334,211029.0
2023-02-01 13:20:00,50.91,50.94,50.9,50.93,88478.0,47.334,47.3619,47.3247,47.3526,88478.0
2023-02-01 13:30:00,50.93,50.96,50.92,50.94,182093.0,47.3526,47.3805,47.3433,47.3619,182093.0
2023-02-01 13:40:00,50.94,50.95,50.88,50.9,96277.0,47.3619,47.3712,47.3061,47.3247,96277.0
2023-02-01 13:50:00,50.91,50.95,50.89,50.95,129107.0,47.334,47.3712,47.3154,47.3712,129107.0
2023-02-01 14:00:00,50.96,50.99,50.78,50.97,325049.0,47.3805,47.4084,47.2131,47.3898,325049.0
2023-02-01 14:10:00,50.95,51.05,50.92,50.95,192341.0,47.3712,47.4642,47.3433,47.3712,192341.0
2023-02-01 14:20:00,50.94,50.99,50.93,50.95,246919.0,47.3619,47.4084,47.3526,47.3712,246919.0
2023-02-01 14:30:00,50.96,51.13,50.77,51.11,601209.0,47.3805,47.5385,47.2038,47.52,601209.0
2023-02-01 14:40:00,51.13,51.42,51.12,51.37,410913.0,47.5385,47.8082,47.5293,47.7617,410913.0
2023-02-01 14:50:00,51.37,51.44,51.33,51.37,453078.0,47.7617,47.8268,47.7245,47.7617,453078.0
2023-02-01 15:00:00,51.37,51.56,51.32,51.55,680258.0,47.7617,47.9383,47.7152,47.929,680258.0
2023-02-01 15:10:00,51.55,51.56,51.37,51.47,284277.0,47.929,47.9383,47.7617,47.8547,284277.0
2023-02-01 15:20:00,51.48,51.51,51.41,51.51,282607.0,47.864,47.8919,47.7989,47.8919,282607.0
2023-02-01 15:30:00,51.5,51.67,51.5,51.63,457484.0,47.8826,48.0406,47.8826,48.0034,457484.0
2023-02-01 15:40:00,51.62,51.67,51.51,51.54,1101496.0,47.9941,48.0406,47.8919,47.9197,1101496.0
2023-02-01 15:50:00,51.53,51.54,51.44,51.5,1359197.0,47.9105,47.9197,47.8268,47.8826,1359197.0
2023-02-02 09:30:00,51.53,51.56,51.38,51.41,923700.0,47.9105,47.9383,47.771,47.7989,923700.0
2023-02-02 09:40:00,51.41,51.44,51.37,51.41,410321.0,47.7989,47.8268,47.7617,47.7989,410321.0
2023-02-02 09:50:00,51.4,51.41,51.18,51.19,535949.0,47.7896,47.7989,47.585,47.5943,535949.0
2023-02-02 10:00:00,51.18,51.26,51.08,51.1,464350.0,47.585,47.6594,47.4921,47.5107,464350.0
2023-02-02 10:10:00,51.1,51.21,51.04,51.2,485486.0,47.5107,47.6129,47.4549,47.6036,485486.0
2023-02-02 10:20:00,51.2,51.22,51.16,51.2,412506.0,47.6036,47.6222,47.5664,47.6036,412506.0
2023-02-02 10:30:00,51.2,51.3,51.19,51.28,532532.0,47.6036,47.6966,47.5943,47.678,532532.0
2023-02-02 10:40:00,51.28,51.33,51.27,51.32,484484.0,47.678,47.7245,47.6687,47.7152,484484.0
2023-02-02 10:50:00,51.33,51.38,51.31,51.37,573494.0,47.7245,47.771,47.7059,47.7617,573494.0
2023-02-02 11:00:00,51.37,51.38,51.31,51.36,493148.0,47.7617,47.771,47.7059,47.7524,493148.0
2023-02-02 11:10:00,51.36,51.37,51.27,51.28,402519.0,47.7524,47.7617,47.6687,47.678,402519.0
2023-02-02 11:20:00,51.29,51.34,51.27,51.31,581348.0,47.6873,47.7338,47.6687,47.7059,581348.0
2023-02-02 11:30:00,51.31,51.32,51.25,51.27,343571.0,47.7059,47.7152,47.6501,47.6687,343571.0
2023-02-02 11:40:00,51.28,51.28,51.2,51.22,232349.0,47.678,47.678,47.6036,47.6222,232349.0
2023-02-02 11:50:00,51.21,51.23,51.17,51.2,186819.0,47.6129,47.6315,47.5757,47.6036,186819.0
2023-02-02 12:00:00,51.2,51.25,51.19,51.22,160548.0,47.6036,47.6501,47.5943,47.6222,160548.0
2023-02-02 12:10:00,51.22,51.29,51.21,51.26,160170.0,47.6222,47.6873,47.6129,47.6594,160170.0
2023-02-02 12:20:00,51.25,51.27,51.22,51.24,152806.0,47.6501,47.6687,47.6222,47.6408,152806.0
2023-02-02 12:30:00,51.23,51.29,51.23,51.29,138924.0,47.6315,47.6873,47.6315,47.6873,138924.0
2023-02-02 12:40:00,51.29,51.29,51.24,51.25,98214.0,47.6873,47.6873,47.6408,47.6501,98214.0
2023-02-02 12:50:00,51.25,51.26,51.22,51.26,179012.0,47.6501,47.6594,47.6222,47.6594,179012.0
2023-02-02 13:00:00,51.26,51.3,51.25,51.26,131337.0,47.6594,47.6966,47.6501,47.6594,131337.0
2023-02-02 13:10:00,51.26,51.3,51.25,51.3,135907.0,47.6594,47.6966,47.6501,47.6966,135907.0
2023-02-02 13:20:00,51.3,51.32,51.28,51.29,137573.0,47.6966,47.7152,47.678,47.6873,137573.0
2023-02-02 13:30:00,51.3,51.34,51.29,51.33,207468.0,47.6966,47.7338,47.6873,47.7245,207468.0
2023-02-02 13:40:00,51.33,51.37,51.33,51.34,247188.0,47.7245,47.7617,47.7245,47.7338,247188.0
2023-02-02 13:50:00,51.35,51.36,51.33,51.35,165831.0,47.7431,47.7524,47.7245,47.7431,165831.0
2023-02-02 14:00:00,51.34,51.36,51.32,51.33,186564.0,47.7338,47.7524,47.7152,47.7245,186564.0
2023-02-02 14:10:00,51.32,51.33,51.23,51.26,165714.0,47.7152,47.7245,47.6315,47.6594,165714.0
2023-02-02 14:20:00,51.26,51.27,51.2,51.22,495524.0,47.6594,47.6687,47.6036,47.6222,495524.0
2023-02-02 14:30:00,51.21,51.23,51.12,51.13,306237.0,47.6129,47.6315,47.5293,47.5385,306237.0
2023-02-02 14:40:00,51.13,51.14,51.07,51.13,275617.0,47.5385,47.5478,47.4828,47.5385,275617.0
2023-02-02 14:50:00,51.13,51.15,51.04,51.06,227765.0,47.5385,47.5571,47.4549,47.4735,227765.0
2023-02-02 15:00:00,51.06,51.1,51.01,51.05,297353.0,47.4735,47.5107,47.427,47.4642,297353.0
2023-02-02 15:10:00,51.05,51.12,51.04,51.12,288260.0,47.4642,47.5293,47.4549,47.5293,288260.0
2023-02-02 15:20:00,51.12,51.17,51.1,51.14,255164.0,47.5293,47.5757,47.5107,47.5478,255164.0
2023-02-02 15:30:00,51.14,51.2,51.13,51.16,325239.0,47.5478,47.6036,47.5385,47.5664,325239.0
2023-02-02 15:40:00,51.16,51.18,51.13,51.16,283473.0,47.5664,47.585,47.5385,47.5664,283473.0
2023-02-02 15:50:00,51.17,51.24,51.17,51.23,813098.0,47.5757,47.6408,47.5757,47.6315,813098.0
2023-02-03 09:30:00,50.6,50.83,50.59,50.82,578185.0,47.0458,47.2596,47.0365,47.2503,578185.0
2023-02-03 09:40:00,50.82,50.95,50.79,50.92,445532.0,47.2503,47.3712,47.2224,47.3433,445532.0
2023-02-03 09:50:00,50.92,50.93,50.76,50.76,391180.0,47.3433,47.3526,47.1945,47.1945,391180.0
2023-02-03 10:00:00,50.75,50.75,50.47,50.48,475252.0,47.1852,47.1852,46.9249,46.9342,475252.0
2023-02-03 10:10:00,50.48,50.71,50.45,50.66,386960.0,46.9342,47.1481,46.9063,47.1016,386960.0
2023-02-03 10:20:00,50.66,50.76,50.66,50.71,243094.0,47.1016,47.1945,47.1016,47.1481,243094.0
2023-02-03 10:30:00,50.69,50.83,50.64,50.81,137391.0,47.1295,47.2596,47.083,47.241,137391.0
2023-02-03 10:40:00,50.81,50.86,50.79,50.82,332664.0,47.241,47.2875,47.2224,47.2503,332664.0
2023-02-03 10:50:00,50.81,50.81,50.68,50.71,298014.0,47.241,47.241,47.1202,47.1481,298014.0
2023-02-03 11:00:00,50.72,50.75,50.64,50.66,223906.0,47.1573,47.1852,47.083,47.1016,223906.0
2023-02-03 11:10:00,50.67,50.71,50.64,50.66,159834.0,47.1109,47.1481,47.083,47.1016,159834.0
2023-02-03 11:20:00,50.67,50.69,50.65,50.69,91360.0,47.1109,47.1295,47.0923,47.1295,91360.0
2023-02-03 11:30:00,50.68,50.72,50.6,50.63,273144.0,47.1202,47.1573,47.0458,47.0737,273144.0
2023-02-03 11:40:00,50.62,50.66,50.57,50.57,265487.0,47.0644,47.1016,47.0179,47.0179,265487.0
2023-02-03 11:50:00,50.57,50.63,50.54,50.55,195093.0,47.0179,47.0737,46.99,46.9993,195093.0
2023-02-03 12:00:00,50.55,50.59,50.53,50.56,173948.0,46.9993,47.0365,46.9807,47.0086,173948.0
2023-02-03 12:10:00,50.54,50.58,50.52,50.58,133678.0,46.99,47.0272,46.9714,47.0272,133678.0
2023-02-03 12:20:00,50.57,50.61,50.56,50.59,119272.0,47.0179,47.0551,47.0086,47.0365,119272.0
2023-02-03 12:30:00,50.59,50.62,50.57,50.61,147128.0,47.0365,47.0644,47.0179,47.0551,147128.0
2023-02-03 12:40:00,50.6,50.62,50.56,50.56,118326.0,47.0458,47.0644,47.0086,47.0086,118326.0
2023-02-03 12:50:00,50.56,50.58,50.47,50.47,445013.0,47.0086,47.0272,46.9249,46.9249,445013.0
2023-02-03 13:00:00,50.48,50.49,50.42,50.42,1018610.0,46.9342,46.9435,46.8784,46.8784,1018610.0
2023-02-03 13:10:00,50.43,50.44,50.4,50.42,747013.0,46.8877,46.897,46.8598,46.8784,747013.0
2023-02-03 13:20:00,50.41,50.43,50.36,50.36,208554.0,46.8691,46.8877,46.8226,46.8226,208554.0
2023-02-03 13:30:00,50.36,50.38,50.32,50.36,181932.0,46.8226,46.8412,46.7854,46.8226,181932.0
2023-02-03 13:40:00,50.35,50.36,50.27,50.34,214589.0,46.8133,46.8226,46.739,46.804,214589.0
2023-02-03 13:50:00,50.34,50.4,50.34,50.36,119491.0,46.804,46.8598,46.804,46.8226,119491.0
2023-02-03 14:00:00,50.36,50.39,50.33,50.34,120720.0,46.8226,46.8505,46.7947,46.804,120720.0
2023-02-03 14:10:00,50.35,50.37,50.31,50.34,162366.0,46.8133,46.8319,46.7761,46.804,162366.0
2023-02-03 14:20:00,50.34,50.35,50.3,50.32,150523.0,46.804,46.8133,46.7668,46.7854,150523.0
2023-02-03 14:30:00,50.33,50.35,50.27,50.34,223990.0,46.7947,46.8133,46.739,46.804,223990.0
2023-02-03 14:40:00,50.34,50.35,50.31,50.33,482800.0,46.804,46.8133,46.7761,46.7947,482800.0
2023-02-03 14:50:00,50.33,50.33,50.25,50.28,168476.0,46.7947,46.7947,46.7204,46.7483,168476.0
2023-02-03 15:00:00,50.27,50.29,50.23,50.28,510278.0,46.739,46.7576,46.7018,46.7483,510278.0
2023-02-03 15:10:00,50.27,50.35,50.26,50.34,340170.0,46.739,46.8133,46.7297,46.804,340170.0
2023-02-03 15:20:00,50.34,50.34,50.3,50.32,191315.0,46.804,46.804,46.7668,46.7854,191315.0
2023-02-03 15:30:00,50.32,50.34,50.28,50.31,219637.0,46.7854,46.804,46.7483,46.7761,219637.0
2023-02-03 15:40:00,50.31,50.33,50.26,50.28,370056.0,46.7761,46.7947,46.7297,46.7483,370056.0
2023-02-03 15:50:00,50.28,50.33,50.26,50.32,654736.0,46.7483,46.7947,46.7297,46.7854,654736.0
2023-02-06 09:30:00,49.5,49.72,49.5,49.55,617439.0,46.023,46.2276,46.023,46.0695,617439.0
2023-02-06 09:40:00,49.55,49.57,49.48,49.55,188799.0,46.0695,46.0881,46.0044,46.0695,188799.0
2023-02-06 09:50:00,49.55,49.64,49.43,49.47,295307.0,46.0695,46.1532,45.958,45.9951,295307.0
2023-02-06 10:00:00,49.47,49.56,49.45,49.54,206934.0,45.9951,46.0788,45.9766,46.0602,206934.0
2023-02-06 10:10:00,49.55,49.55,49.38,49.39,222923.0,46.0695,46.0695,45.9115,45.9208,222923.0
2023-02-06 10:20:00,49.39,49.41,49.34,49.35,224245.0,45.9208,45.9394,45.8743,45.8836,224245.0
2023-02-06 10:30:00,49.34,49.43,49.33,49.4,171192.0,45.8743,45.958,45.865,45.9301,171192.0
2023-02-06 10:40:00,49.4,49.46,49.39,49.45,139130.0,45.9301,45.9859,45.9208,45.9766,139130.0
2023-02-06 10:50:00,49.45,49.57,49.44,49.55,200000.0,45.9766,46.0881,45.9673,46.0695,200000.0
2023-02-06 11:00:00,49.55,49.61,49.49,49.54,264060.0,46.0695,46.1253,46.0137,46.0602,264060.0
2023-02-06 11:10:00,49.54,49.61,49.53,49.6,187930.0,46.0602,46.1253,46.0509,46.116,187930.0
2023-02-06 11:20:00,49.6,49.72,49.6,49.68,239476.0,46.116,46.2276,46.116,46.1904,239476.0
2023-02-06 11:30:00,49.68,49.7,49.59,49.59,277741.0,46.1904,46.209,46.1067,46.1067,277741.0
2023-02-06 11:40:00,49.58,49.61,49.54,49.56,181237.0,46.0974,46.1253,46.0602,46.0788,181237.0
2023-02-06 11:50:00,49.55,49.59,49.49,49.51,167038.0,46.0695,46.1067,46.0137,46.0323,167038.0
2023-02-06 12:00:00,49.51,49.56,49.49,49.55,160539.0,46.0323,46.0788,46.0137,46.0695,160539.0
2023-02-06 12:10:00,49.55,49.56,49.51,49.51,162841.0,46.0695,46.0788,46.0323,46.0323,162841.0
2023-02-06 12:20:00,49.51,49.57,49.5,49.55,189045.0,46.0323,46.0881,46.023,46.0695,189045.0
2023-02-06 12:30:00,49.55,49.61,49.55,49.59,139267.0,46.0695,46.1253,46.0695,46.1067,139267.0
2023-02-06 12:40:00,49.59,49.59,49.54,49.56,59347.0,46.1067,46.1067,46.0602,46.0788,59347.0
2023-02-06 12:50:00,49.57,49.59,49.53,49.54,72537.0,46.0881,46.1067,46.0509,46.0602,72537.0
2023-02-06 13:00:00,49.55,49.55,49.51,49.55,81000.0,46.0695,46.0695,46.0323,46.0695,81000.0
2023-02-06 13:10:00,49.54,49.6,49.49,49.59,77633.0,46.0602,46.116,46.0137,46.1067,77633.0
2023-02-06 13:20:00,49.59,49.62,49.58,49.59,176574.0,46.1067,46.1346,46.0974,46.1067,176574.0
2023-02-06 13:30:00,49.59,49.65,49.58,49.64,121930.0,46.1067,46.1625,46.0974,46.1532,121930.0
2023-02-06 13:40:00,49.63,49.64,49.57,49.58,94280.0,46.1439,46.1532,46.0881,46.0974,94280.0
2023-02-06 13:50:00,49.59,49.66,49.58,49.66,96098.0,46.1067,46.1718,46.0974,46.1718,96098.0
2023-02-06 14:00:00,49.65,49.72,49.65,49.72,417730.0,46.1625,46.2276,46.1625,46.2276,417730.0
2023-02-06 14:10:00,49.72,49.75,49.71,49.73,182712.0,46.2276,46.2555,46.2183,46.2369,182712.0
2023-02-06 14:20:00,49.73,49.74,49.7,49.71,193715.0,46.2369,46.2462,46.209,46.2183,193715.0
2023-02-06 14:30:00,49.71,49.71,49.66,49.68,188667.0,46.2183,46.2183,46.1718,46.1904,188667.0
2023-02-06 14:40:00,49.68,49.68,49.64,49.65,117369.0,46.1904,46.1904,46.1532,46.1625,117369.0
2023-02-06 14:50:00,49.65,49.66,49.62,49.64,85523.0,46.1625,46.1718,46.1346,46.1532,85523.0
2023-02-06 15:00:00,49.65,49.66,49.6,49.66,332411.0,46.1625,46.1718,46.116,46.1718,332411.0
2023-02-06 15:10:00,49.66,49.66,49.61,49.63,317570.0,46.1718,46.1718,46.1253,46.1439,317570.0
2023-02-06 15:20:00,49.63,49.64,49.59,49.63,157768.0,46.1439,46.1532,46.1067,46.1439,157768.0
2023-02-06 15:30:00,49.62,49.67,49.57,49.66,216514.0,46.1346,46.1811,46.0881,46.1718,216514.0
2023-02-06 15:40:00,49.66,49.68,49.63,49.64,281041.0,46.1718,46.1904,46.1439,46.1532,281041.0
2023-02-06 15:50:00,49.64,49.69,49.64,49.67,712835.0,46.1532,46.1997,46.1532,46.1811,712835.0
2023-02-07 09:30:00,49.71,49.78,49.64,49.69,562588.0,46.2183,46.2834,46.1532,46.1997,562588.0
2023-02-07 09:40:00,49.69,49.74,49.59,49.6,228567.0,46.1997,46.2462,46.1067,46.116,228567.0
2023-02-07 09:50:00,49.59,49.64,49.59,49.59,283502.0,46.1067,46.1532,46.1067,46.1067,283502.0
2023-02-07 10:00:00,49.6,49.61,49.49,49.5,427326.0,46.116,46.1253,46.0137,46.023,427326.0
2023-02-07 10:10:00,49.5,49.53,49.45,49.52,126965.0,46.023,46.0509,45.9766,46.0416,126965.0
2023-02-07 10:20:00,49.53,49.56,49.47,49.49,156683.0,46.0509,46.0788,45.9951,46.0137,156683.0
2023-02-07 10:30:00,49.48,49.58,49.48,49.58,242080.0,46.0044,46.0974,46.0044,46.0974,242080.0
2023-02-07 10:40:00,49.58,49.61,49.55,49.59,128848.0,46.0974,46.1253,46.0695,46.1067,128848.0
2023-02-07 10:50:00,49.6,49.64,49.58,49.61,147003.0,46.116,46.1532,46.0974,46.1253,147003.0
2023-02-07 11:00:00,49.61,49.68,49.6,49.66,186655.0,46.1253,46.1904,46.116,46.1718,186655.0
2023-02-07 11:10:00,49.66,49.67,49.59,49.61,528145.0,46.1718,46.1811,46.1067,46.1253,528145.0
2023-02-07 11:20:00,49.62,49.64,49.58,49.58,523928.0,46.1346,46.1532,46.0974,46.0974,523928.0
2023-02-07 11:30:00,49.58,49.62,49.57,49.57,788878.0,46.0974,46.1346,46.0881,46.0881,788878.0
2023-02-07 11:40:00,49.57,49.61,49.54,49.59,453710.0,46.0881,46.1253,46.0602,46.1067,453710.0
2023-02-07 11:50:00,49.59,49.6,49.55,49.55,251122.0,46.1067,46.116,46.0695,46.0695,251122.0
2023-02-07 12:00:00,49.55,49.58,49.54,49.55,293650.0,46.0695,46.0974,46.0602,46.0695,293650.0
2023-02-07 12:10:00,49.55,49.58,49.54,49.56,342569.0,46.0695,46.0974,46.0602,46.0788,342569.0
2023-02-07 12:20:00,49.56,49.56,49.5,49.51,296820.0,46.0788,46.0788,46.023,46.0323,296820.0
2023-02-07 12:30:00,49.5,49.51,49.47,49.5,273507.0,46.023,46.0323,45.9951,46.023,273507.0
2023-02-07 12:40:00,49.51,49.82,49.49,49.81,929924.0,46.0323,46.3206,46.0137,46.3113,929924.0
2023-02-07 12:50:00,49.82,50.03,49.78,49.94,541559.0,46.3206,46.5158,46.2834,46.4321,541559.0
2023-02-07 13:00:00,49.95,49.99,49.81,49.83,424411.0,46.4414,46.4786,46.3113,46.3299,424411.0
2023-02-07 13:10:00,49.84,49.85,49.62,49.77,471092.0,46.3392,46.3485,46.1346,46.2741,471092.0
2023-02-07 13:20:00,49.77,49.77,49.54,49.55,176431.0,46.2741,46.2741,46.0602,46.0695,176431.0
2023-02-07 13:30:00,49.53,49.55,49.4,49.46,374290.0,46.0509,46.0695,45.9301,45.9859,374290.0
2023-02-07 13:40:00,49.47,49.54,49.37,49.4,249908.0,45.9951,46.0602,45.9022,45.9301,249908.0
2023-02-07 13:50:00,49.4,49.5,49.38,49.48,178890.0,45.9301,46.023,45.9115,46.0044,178890.0
2023-02-07 14:00:00,49.48,49.66,49.47,49.63,312996.0,46.0044,46.1718,45.9951,46.1439,312996.0
2023-02-07 14:10:00,49.62,49.7,49.62,49.68,398819.0,46.1346,46.209,46.1346,46.1904,398819.0
2023-02-07 14:20:00,49.67,49.69,49.63,49.66,173265.0,46.1811,46.1997,46.1439,46.1718,173265.0
2023-02-07 14:30:00,49.66,49.76,49.64,49.73,261486.0,46.1718,46.2648,46.1532,46.2369,261486.0
2023-02-07 14:40:00,49.73,49.78,49.71,49.71,197948.0,46.2369,46.2834,46.2183,46.2183,197948.0
2023-02-07 14:50:00,49.72,49.77,49.71,49.76,220884.0,46.2276,46.2741,46.2183,46.2648,220884.0
2023-02-07 15:00:00,49.76,49.8,49.69,49.72,237593.0,46.2648,46.302,46.1997,46.2276,237593.0
2023-02-07 15:10:00,49.72,49.78,49.71,49.77,188164.0,46.2276,46.2834,46.2183,46.2741,188164.0
2023-02-07 15:20:00,49.77,49.85,49.76,49.84,112577.0,46.2741,46.3485,46.2648,46.3392,112577.0
2023-02-07 15:30:00,49.84,49.88,49.82,49.87,272780.0,46.3392,46.3764,46.3206,46.3671,272780.0
2023-02-07 15:40:00,49.86,49.91,49.86,49.86,472670.0,46.3578,46.4042,46.3578,46.3578,472670.0
2023-02-07 15:50:00,49.86,49.94,49.85,49.87,864314.0,46.3578,46.4321,46.3485,46.3671,864314.0
2023-02-08 09:30:00,49.96,50.03,49.88,50.03,338363.0,46.4507,46.5158,46.3764,46.5158,338363.0
2023-02-08 09:40:00,50.02,50.04,49.84,49.84,166143.0,46.5065,46.5251,46.3392,46.3392,166143.0
2023-02-08 09:50:00,49.83,49.83,49.74,49.82,208510.0,46.3299,46.3299,46.2462,46.3206,208510.0
2023-02-08 10:00:00,49.8,49.81,49.74,49.75,442753.0,46.302,46.3113,46.2462,46.2555,442753.0
2023-02-08 10:10:00,49.76,49.85,49.75,49.85,135167.0,46.2648,46.3485,46.2555,46.3485,135167.0
2023-02-08 10:20:00,49.85,49.86,49.78,49.8,128066.0,46.3485,46.3578,46.2834,46.302,128066.0
2023-02-08 10:30:00,49.8,49.8,49.71,49.78,417239.0,46.302,46.302,46.2183,46.2834,417239.0
2023-02-08 10:40:00,49.78,49.79,49.71,49.74,185142.0,46.2834,46.2927,46.2183,46.2462,185142.0
2023-02-08 10:50:00,49.74,49.77,49.69,49.73,172588.0,46.2462,46.2741,46.1997,46.2369,172588.0
2023-02-08 11:00:00,49.73,49.75,49.67,49.72,90808.0,46.2369,46.2555,46.1811,46.2276,90808.0
2023-02-08 11:10:00,49.72,49.74,49.69,49.73,485731.0,46.2276,46.2462,46.1997,46.2369,485731.0
2023-02-08 11:20:00,49.73,49.73,49.59,49.62,200797.0,46.2369,46.2369,46.1067,46.1346,200797.0
2023-02-08 11:30:00,49.61,49.65,49.59,49.64,140174.0,46.1253,46.1625,46.1067,46.1532,140174.0
2023-02-08 11:40:00,49.64,49.74,49.6,49.73,402556.0,46.1532,46.2462,46.116,46.2369,402556.0
2023-02-08 11:50:00,49.73,49.8,49.71,49.8,626964.0,46.2369,46.302,46.2183,46.302,626964.0
2023-02-08 12:00:00,49.8,49.8,49.7,49.73,346020.0,46.302,46.302,46.209,46.2369,346020.0
2023-02-08 12:10:00,49.73,49.75,49.71,49.73,305068.0,46.2369,46.2555,46.2183,46.2369,305068.0
2023-02-08 12:20:00,49.73,49.76,49.73,49.75,93805.0,46.2369,46.2648,46.2369,46.2555,93805.0
2023-02-08 12:30:00,49.75,49.76,49.67,49.67,187254.0,46.2555,46.2648,46.1811,46.1811,187254.0
2023-02-08 12:40:00,49.68,49.71,49.66,49.71,131842.0,46.1904,46.2183,46.1718,46.2183,131842.0
2023-02-08 12:50:00,49.71,49.75,49.7,49.74,372267.0,46.2183,46.2555,46.209,46.2462,372267.0
2023-02-08 13:00:00,49.75,49.84,49.74,49.82,488097.0,46.2555,46.3392,46.2462,46.3206,488097.0
2023-02-08 13:10:00,49.82,49.84,49.8,49.83,316160.0,46.3206,46.3392,46.302,46.3299,316160.0
2023-02-08 13:20:00,49.83,49.86,49.8,49.81,294071.0,46.3299,46.3578,46.302,46.3113,294071.0
2023-02-08 13:30:00,49.8,49.81,49.77,49.78,453246.0,46.302,46.3113,46.2741,46.2834,453246.0
2023-02-08 13:40:00,49.77,49.81,49.77,49.77,406059.0,46.2741,46.3113,46.2741,46.2741,406059.0
2023-02-08 13:50:00,49.78,49.81,49.76,49.81,155545.0,46.2834,46.3113,46.2648,46.3113,155545.0
2023-02-08 14:00:00,49.8,49.82,49.77,49.79,278050.0,46.302,46.3206,46.2741,46.2927,278050.0
2023-02-08 14:10:00,49.79,49.86,49.79,49.85,206819.0,46.2927,46.3578,46.2927,46.3485,206819.0
2023-02-08 14:20:00,49.85,49.85,49.8,49.81,89993.0,46.3485,46.3485,46.302,46.3113,89993.0
2023-02-08 14:30:00,49.8,49.83,49.8,49.82,192084.0,46.302,46.3299,46.302,46.3206,192084.0
2023-02-08 14:40:00,49.82,49.83,49.75,49.77,128781.0,46.3206,46.3299,46.2555,46.2741,128781.0
2023-02-08 14:50:00,49.78,49.81,49.76,49.8,120977.0,46.2834,46.3113,46.2648,46.302,120977.0
2023-02-08 15:00:00,49.8,49.81,49.74,49.76,234565.0,46.302,46.3113,46.2462,46.2648,234565.0
2023-02-08 15:10:00,49.76,49.77,49.72,49.73,321990.0,46.2648,46.2741,46.2276,46.2369,321990.0
2023-02-08 15:20:00,49.72,49.76,49.72,49.75,208140.0,46.2276,46.2648,46.2276,46.2555,208140.0
2023-02-08 15:30:00,49.75,49.78,49.73,49.78,162771.0,46.2555,46.2834,46.2369,46.2834,162771.0
2023-02-08 15:40:00,49.78,49.79,49.75,49.77,223759.0,46.2834,46.2927,46.2555,46.2741,223759.0
2023-02-08 15:50:00,49.77,49.79,49.75,49.79,1002502.0,46.2741,46.2927,46.2555,46.2927,1002502.0
2023-02-09 09:30:00,50.45,50.5,50.35,50.39,544358.0,46.9063,46.9528,46.8133,46.8505,544358.0
2023-02-09 09:40:00,50.4,50.47,50.36,50.43,414597.0,46.8598,46.9249,46.8226,46.8877,414597.0
2023-02-09 09:50:00,50.43,50.48,50.29,50.32,401201.0,46.8877,46.9342,46.7576,46.7854,401201.0
2023-02-09 10:00:00,50.32,50.37,50.28,50.34,177782.0,46.7854,46.8319,46.7483,46.804,177782.0
2023-02-09 10:10:00,50.33,50.38,50.33,50.36,194789.0,46.7947,46.8412,46.7947,46.8226,194789.0
2023-02-09 10:20:00,50.36,50.38,50.21,50.22,135963.0,46.8226,46.8412,46.6832,46.6925,135963.0
2023-02-09 10:30:00,50.22,50.25,50.2,50.23,76590.0,46.6925,46.7204,46.6739,46.7018,76590.0
2023-02-09 10:40:00,50.23,50.27,50.2,50.26,103380.0,46.7018,46.739,46.6739,46.7297,103380.0
2023-02-09 10:50:00,50.27,50.31,50.24,50.28,199465.0,46.739,46.7761,46.7111,46.7483,199465.0
2023-02-09 11:00:00,50.27,50.28,50.14,50.22,376150.0,46.739,46.7483,46.6181,46.6925,376150.0
2023-02-09 11:10:00,50.21,50.23,50.17,50.19,107774.0,46.6832,46.7018,46.646,46.6646,107774.0
2023-02-09 11:20:00,50.19,50.19,50.12,50.17,197989.0,46.6646,46.6646,46.5995,46.646,197989.0
2023-02-09 11:30:00,50.17,50.17,50.12,50.17,292303.0,46.646,46.646,46.5995,46.646,292303.0
2023-02-09 11:40:00,50.18,50.18,50.12,50.15,168925.0,46.6553,46.6553,46.5995,46.6274,168925.0
2023-02-09 11:50:00,50.14,50.18,50.12,50.17,145100.0,46.6181,46.6553,46.5995,46.646,145100.0
2023-02-09 12:00:00,50.17,50.21,50.15,50.2,202927.0,46.646,46.6832,46.6274,46.6739,202927.0
2023-02-09 12:10:00,50.2,50.23,50.17,50.22,201458.0,46.6739,46.7018,46.646,46.6925,201458.0
2023-02-09 12:20:00,50.22,50.26,50.2,50.22,273415.0,46.6925,46.7297,46.6739,46.6925,273415.0
2023-02-09 12:30:00,50.22,50.22,50.08,50.1,184882.0,46.6925,46.6925,46.5623,46.5809,184882.0
2023-02-09 12:40:00,50.09,50.12,50.03,50.04,219247.0,46.5716,46.5995,46.5158,46.5251,219247.0
2023-02-09 12:50:00,50.04,50.14,50.03,50.14,128077.0,46.5251,46.6181,46.5158,46.6181,128077.0
2023-02-09 13:00:00,50.13,50.13,50.03,50.09,610427.0,46.6088,46.6088,46.5158,46.5716,610427.0
2023-02-09 13:10:00,50.09,50.12,50.07,50.11,190135.0,46.5716,46.5995,46.553,46.5902,190135.0
2023-02-09 13:20:00,50.11,50.13,50.08,50.09,112890.0,46.5902,46.6088,46.5623,46.5716,112890.0
2023-02-09 13:30:00,50.09,50.16,50.06,50.09,151538.0,46.5716,46.6367,46.5437,46.5716,151538.0
2023-02-09 13:40:00,50.09,50.09,50.04,50.09,142375.0,46.5716,46.5716,46.5251,46.5716,142375.0
2023-02-09 13:50:00,50.09,50.09,50.04,50.07,240484.0,46.5716,46.5716,46.5251,46.553,240484.0
2023-02-09 14:00:00,50.08,50.12,50.06,50.09,184533.0,46.5623,46.5995,46.5437,46.5716,184533.0
2023-02-09 14:10:00,50.09,50.09,50.02,50.03,294281.0,46.5716,46.5716,46.5065,46.5158,294281.0
2023-02-09 14:20:00,50.03,50.04,49.97,49.98,172169.0,46.5158,46.5251,46.46,46.4693,172169.0
2023-02-09 14:30:00,49.98,50.01,49.95,49.96,130695.0,46.4693,46.4972,46.4414,46.4507,130695.0
2023-02-09 14:40:00,49.96,50.01,49.95,49.98,141436.0,46.4507,46.4972,46.4414,46.4693,141436.0
2023-02-09 14:50:00,49.98,49.99,49.96,49.97,221575.0,46.4693,46.4786,46.4507,46.46,221575.0
2023-02-09 15:00:00,49.97,49.97,49.89,49.95,213993.0,46.46,46.46,46.3856,46.4414,213993.0
2023-02-09 15:10:00,49.94,49.95,49.9,49.92,198024.0,46.4321,46.4414,46.3949,46.4135,198024.0
2023-02-09 15:20:00,49.91,49.92,49.87,49.89,476143.0,46.4042,46.4135,46.3671,46.3856,476143.0
2023-02-09 15:30:00,49.89,49.89,49.82,49.88,315989.0,46.3856,46.3856,46.3206,46.3764,315989.0
2023-02-09 15:40:00,49.88,49.91,49.86,49.9,263046.0,46.3764,46.4042,46.3578,46.3949,263046.0
2023-02-09 15:50:00,49.9,50.01,49.89,50.0,1383821.0,46.3949,46.4972,46.3856,46.4879,1383821.0
2023-02-10 09:30:00,49.71,49.74,49.64,49.66,348964.0,46.2183,46.2462,46.1532,46.1718,348964.0
2023-02-10 09:40:00,49.66,49.7,49.58,49.69,244103.0,46.1718,46.209,46.0974,46.1997,244103.0
2023-02-10 09:50:00,49.68,49.7,49.58,49.6,172158.0,46.1904,46.209,46.0974,46.116,172158.0
2023-02-10 10:00:00,49.6,49.61,49.49,49.57,573239.0,46.116,46.1253,46.0137,46.0881,573239.0
2023-02-10 10:10:00,49.58,49.71,49.57,49.66,460292.0,46.0974,46.2183,46.0881,46.1718,460292.0
2023-02-10 10:20:00,49.66,49.69,49.62,49.64,427177.0,46.1718,46.1997,46.1346,46.1532,427177.0
2023-02-10 10:30:00,49.64,49.68,49.61,49.65,507109.0,46.1532,46.1904,46.1253,46.1625,507109.0
2023-02-10 10:40:00,49.65,49.65,49.53,49.55,463848.0,46.1625,46.1625,46.0509,46.0695,463848.0
2023-02-10 10:50:00,49.55,49.58,49.5,49.57,1240828.0,46.0695,46.0974,46.023,46.0881,1240828.0
2023-02-10 11:00:00,49.57,49.66,49.57,49.65,359303.0,46.0881,46.1718,46.0881,46.1625,359303.0
2023-02-10 11:10:00,49.65,49.67,49.6,49.65,402622.0,46.1625,46.1811,46.116,46.1625,402622.0
2023-02-10 11:20:00,49.65,49.65,49.56,49.58,463817.0,46.1625,46.1625,46.0788,46.0974,463817.0
2023-02-10 11:30:00,49.58,49.6,49.55,49.55,511529.0,46.0974,46.116,46.0695,46.0695,511529.0
2023-02-10 11:40:00,49.55,49.55,49.5,49.52,412970.0,46.0695,46.0695,46.023,46.0416,412970.0
2023-02-10 11:50:00,49.51,49.53,49.5,49.51,441877.0,46.0323,46.0509,46.023,46.0323,441877.0
2023-02-10 12:00:00,49.5,49.51,49.46,49.48,431905.0,46.023,46.0323,45.9859,46.0044,431905.0
2023-02-10 12:10:00,49.48,49.48,49.42,49.44,559670.0,46.0044,46.0044,45.9487,45.9673,559670.0
2023-02-10 12:20:00,49.43,49.49,49.43,49.49,776099.0,45.958,46.0137,45.958,46.0137,776099.0
2023-02-10 12:30:00,49.48,49.55,49.47,49.5,226360.0,46.0044,46.0695,45.9951,46.023,226360.0
2023-02-10 12:40:00,49.49,49.53,49.48,49.51,68469.0,46.0137,46.0509,46.0044,46.0323,68469.0
2023-02-10 12:50:00,49.5,49.56,49.49,49.55,76387.0,46.023,46.0788,46.0137,46.0695,76387.0
2023-02-10 13:00:00,49.55,49.57,49.53,49.55,103304.0,46.0695,46.0881,46.0509,46.0695,103304.0
2023-02-10 13:10:00,49.56,49.61,49.54,49.6,137634.0,46.0788,46.1253,46.0602,46.116,137634.0
2023-02-10 13:20:00,49.61,49.63,49.58,49.59,96218.0,46.1253,46.1439,46.0974,46.1067,96218.0
2023-02-10 13:30:00,49.59,49.61,49.57,49.59,243065.0,46.1067,46.1253,46.0881,46.1067,243065.0
2023-02-10 13:40:00,49.58,49.59,49.53,49.57,112706.0,46.0974,46.1067,46.0509,46.0881,112706.0
2023-02-10 13:50:00,49.58,49.58,49.5,49.51,112945.0,46.0974,46.0974,46.023,46.0323,112945.0
2023-02-10 14:00:00,49.51,49.54,49.48,49.51,175060.0,46.0323,46.0602,46.0044,46.0323,175060.0
2023-02-10 14:10:00,49.51,49.54,49.5,49.54,201408.0,46.0323,46.0602,46.023,46.0602,201408.0
2023-02-10 14:20:00,49.54,49.56,49.51,49.53,202806.0,46.0602,46.0788,46.0323,46.0509,202806.0
2023-02-10 14:30:00,49.52,49.55,49.5,49.52,125849.0,46.0416,46.0695,46.023,46.0416,125849.0
2023-02-10 14:40:00,49.51,49.52,49.48,49.48,142715.0,46.0323,46.0416,46.0044,46.0044,142715.0
2023-02-10 14:50:00,49.49,49.51,49.47,49.48,140099.0,46.0137,46.0323,45.9951,46.0044,140099.0
2023-02-10 15:00:00,49.48,49.52,49.48,49.48,171235.0,46.0044,46.0416,46.0044,46.0044,171235.0
2023-02-10 15:10:00,49.48,49.5,49.45,49.46,164756.0,46.0044,46.023,45.9766,45.9859,164756.0
2023-02-10 15:20:00,49.46,49.46,49.43,49.45,231039.0,45.9859,45.9859,45.958,45.9766,231039.0
2023-02-10 15:30:00,49.46,49.53,49.45,49.53,208128.0,45.9859,46.0509,45.9766,46.0509,208128.0
2023-02-10 15:40:00,49.53,49.57,49.52,49.57,256894.0,46.0509,46.0881,46.0416,46.0881,256894.0
2023-02-10 15:50:00,49.57,49.58,49.53,49.56,499683.0,46.0881,46.0974,46.0509,46.0788,499683.0
2023-02-13 09:30:00,49.72,49.75,49.58,49.7,577414.0,46.2276,46.2555,46.0974,46.209,577414.0
2023-02-13 09:40:00,49.71,49.73,49.65,49.72,408274.0,46.2183,46.2369,46.1625,46.2276,408274.0
2023-02-13 09:50:00,49.74,49.88,49.7,49.86,250344.0,46.2462,46.3764,46.209,46.3578,250344.0
2023-02-13 10:00:00,49.87,49.88,49.81,49.82,205246.0,46.3671,46.3764,46.3113,46.3206,205246.0
2023-02-13 10:10:00,49.83,49.84,49.76,49.78,165786.0,46.3299,46.3392,46.2648,46.2834,165786.0
2023-02-13 10:20:00,49.78,49.9,49.78,49.9,144972.0,46.2834,46.3949,46.2834,46.3949,144972.0
2023-02-13 10:30:00,49.9,49.91,49.84,49.85,191973.0,46.3949,46.4042,46.3392,46.3485,191973.0
2023-02-13 10:40:00,49.85,49.87,49.83,49.86,231264.0,46.3485,46.3671,46.3299,46.3578,231264.0
2023-02-13 10:50:00,49.85,49.9,49.85,49.87,169258.0,46.3485,46.3949,46.3485,46.3671,169258.0
2023-02-13 11:00:00,49.87,49.91,49.87,49.89,226968.0,46.3671,46.4042,46.3671,46.3856,226968.0
2023-02-13 11:10:00,49.89,49.94,49.88,49.91,163636.0,46.3856,46.4321,46.3764,46.4042,163636.0
2023-02-13 11:20:00,49.91,49.94,49.89,49.9,144523.0,46.4042,46.4321,46.3856,46.3949,144523.0
2023-02-13 11:30:00,49.9,49.9,49.84,49.86,131318.0,46.3949,46.3949,46.3392,46.3578,131318.0
2023-02-13 11:40:00,49.86,49.96,49.85,49.95,320323.0,46.3578,46.4507,46.3485,46.4414,320323.0
2023-02-13 11:50:00,49.95,49.96,49.9,49.95,65389.0,46.4414,46.4507,46.3949,46.4414,65389.0
2023-02-13 12:00:00,49.95,49.97,49.93,49.97,126352.0,46.4414,46.46,46.4228,46.46,126352.0
2023-02-13 12:10:00,49.97,49.99,49.96,49.98,110348.0,46.46,46.4786,46.4507,46.4693,110348.0
2023-02-13 12:20:00,49.98,49.99,49.96,49.98,63223.0,46.4693,46.4786,46.4507,46.4693,63223.0
2023-02-13 12:30:00,49.98,50.0,49.96,50.0,80131.0,46.4693,46.4879,46.4507,46.4879,80131.0
2023-02-13 12:40:00,49.99,50.02,49.99,50.01,148471.0,46.4786,46.5065,46.4786,46.4972,148471.0
2023-02-13 12:50:00,50.01,50.01,49.96,49.97,112677.0,46.4972,46.4972,46.4507,46.46,112677.0
2023-02-13 13:00:00,49.97,49.99,49.93,49.93,81261.0,46.46,46.4786,46.4228,46.4228,81261.0
2023-02-13 13:10:00,49.94,49.98,49.93,49.98,162681.0,46.4321,46.4693,46.4228,46.4693,162681.0
2023-02-13 13:20:00,49.98,50.0,49.97,50.0,51964.0,46.4693,46.4879,46.46,46.4879,51964.0
2023-02-13 13:30:00,50.0,50.02,50.0,50.01,132240.0,46.4879,46.5065,46.4879,46.4972,132240.0
2023-02-13 13:40:00,50.01,50.04,49.99,50.03,87995.0,46.4972,46.5251,46.4786,46.5158,87995.0
2023-02-13 13:50:00,50.03,50.03,50.02,50.03,70553.0,46.5158,46.5158,46.5065,46.5158,70553.0
2023-02-13 14:00:00,50.03,50.04,50.02,50.03,94139.0,46.5158,46.5251,46.5065,46.5158,94139.0
2023-02-13 14:10:00,50.03,50.03,49.99,49.99,132662.0,46.5158,46.5158,46.4786,46.4786,132662.0
2023-02-13 14:20:00,50.0,50.0,49.96,49.97,154197.0,46.4879,46.4879,46.4507,46.46,154197.0
2023-02-13 14:30:00,49.97,49.99,49.94,49.98,139519.0,46.46,46.4786,46.4321,46.4693,139519.0
2023-02-13 14:40:00,49.98,49.98,49.92,49.93,107354.0,46.4693,46.4693,46.4135,46.4228,107354.0
2023-02-13 14:50:00,49.93,49.95,49.92,49.95,136742.0,46.4228,46.4414,46.4135,46.4414,136742.0
2023-02-13 15:00:00,49.95,49.97,49.91,49.96,240081.0,46.4414,46.46,46.4042,46.4507,240081.0
2023-02-13 15:10:00,49.96,49.97,49.94,49.97,387667.0,46.4507,46.46,46.4321,46.46,387667.0
2023-02-13 15:20:00,49.97,49.97,49.95,49.97,155157.0,46.46,46.46,46.4414,46.46,155157.0
2023-02-13 15:30:00,49.97,49.99,49.96,49.98,221144.0,46.46,46.4786,46.4507,46.4693,221144.0
2023-02-13 15:40:00,49.98,50.0,49.97,49.98,173893.0,46.4693,46.4879,46.46,46.4693,173893.0
2023-02-13 15:50:00,49.98,49.99,49.94,49.96,528377.0,46.4693,46.4786,46.4321,46.4507,528377.0
2023-02-14 09:30:00,49.57,49.65,49.43,49.64,325234.0,46.0881,46.1625,45.958,46.1532,325234.0
2023-02-14 09:40:00,49.64,49.86,49.61,49.84,250423.0,46.1532,46.3578,46.1253,46.3392,250423.0
2023-02-14 09:50:00,49.84,49.96,49.81,49.95,208357.0,46.3392,46.4507,46.3113,46.4414,208357.0
2023-02-14 10:00:00,49.96,50.0,49.93,50.0,400252.0,46.4507,46.4879,46.4228,46.4879,400252.0
2023-02-14 10:10:00,49.99,50.06,49.96,49.96,304338.0,46.4786,46.5437,46.4507,46.4507,304338.0
2023-02-14 10:20:00,49.97,49.98,49.86,49.87,226254.0,46.46,46.4693,46.3578,46.3671,226254.0
2023-02-14 10:30:00,49.87,49.89,49.69,49.7,106448.0,46.3671,46.3856,46.1997,46.209,106448.0
2023-02-14 10:40:00,49.68,49.73,49.61,49.71,142061.0,46.1904,46.2369,46.1253,46.2183,142061.0
2023-02-14 10:50:00,49.71,49.71,49.6,49.69,275760.0,46.2183,46.2183,46.116,46.1997,275760.0
2023-02-14 11:00:00,49.68,49.79,49.68,49.72,185141.0,46.1904,46.2927,46.1904,46.2276,185141.0
2023-02-14 11:10:00,49.73,49.77,49.7,49.77,136395.0,46.2369,46.2741,46.209,46.2741,136395.0
2023-02-14 11:20:00,49.76,49.79,49.64,49.66,223391.0,46.2648,46.2927,46.1532,46.1718,223391.0
2023-02-14 11:30:00,49.65,49.66,49.59,49.61,185503.0,46.1625,46.1718,46.1067,46.1253,185503.0
2023-02-14 11:40:00,49.61,49.63,49.57,49.61,136435.0,46.1253,46.1439,46.0881,46.1253,136435.0
2023-02-14 11:50:00,49.61,49.65,49.54,49.65,239079.0,46.1253,46.1625,46.0602,46.1625,239079.0
2023-02-14 12:00:00,49.64,49.68,49.63,49.66,198544.0,46.1532,46.1904,46.1439,46.1718,198544.0
2023-02-14 12:10:00,49.66,49.7,49.65,49.69,225292.0,46.1718,46.209,46.1625,46.1997,225292.0
2023-02-14 12:20:00,49.69,49.72,49.66,49.69,151492.0,46.1997,46.2276,46.1718,46.1997,151492.0
2023-02-14 12:30:00,49.67,49.71,49.65,49.66,241916.0,46.1811,46.2183,46.1625,46.1718,241916.0
2023-02-14 12:40:00,49.67,49.7,49.64,49.65,252725.0,46.1811,46.209,46.1532,46.1625,252725.0
2023-02-14 12:50:00,49.64,49.66,49.61,49.65,187351.0,46.1532,46.1718,46.1253,46.1625,187351.0
2023-02-14 13:00:00,49.65,49.82,49.65,49.75,366966.0,46.1625,46.3206,46.1625,46.2555,366966.0
2023-02-14 13:10:00,49.75,49.81,49.7,49.76,254224.0,46.2555,46.3113,46.209,46.2648,254224.0
2023-02-14 13:20:00,49.76,49.78,49.7,49.72,113772.0,46.2648,46.2834,46.209,46.2276,113772.0
2023-02-14 13:30:00,49.73,49.74,49.7,49.73,154282.0,46.2369,46.2462,46.209,46.2369,154282.0
2023-02-14 13:40:00,49.73,49.74,49.66,49.69,124878.0,46.2369,46.2462,46.1718,46.1997,124878.0
2023-02-14 13:50:00,49.69,49.72,49.68,49.7,79941.0,46.1997,46.2276,46.1904,46.209,79941.0
2023-02-14 14:00:00,49.7,49.73,49.62,49.66,328142.0,46.209,46.2369,46.1346,46.1718,328142.0
2023-02-14 14:10:00,49.66,49.73,49.66,49.73,145229.0,46.1718,46.2369,46.1718,46.2369,145229.0
2023-02-14 14:20:00,49.73,49.74,49.69,49.72,101050.0,46.2369,46.2462,46.1997,46.2276,101050.0
2023-02-14 14:30:00,49.72,49.78,49.72,49.75,283128.0,46.2276,46.2834,46.2276,46.2555,283128.0
2023-02-14 14:40:00,49.75,49.76,49.74,49.76,146699.0,46.2555,46.2648,46.2462,46.2648,146699.0
2023-02-14 14:50:00,49.76,49.77,49.73,49.76,248259.0,46.2648,46.2741,46.2369,46.2648,248259.0
2023-02-14 15:00:00,49.76,49.77,49.74,49.75,202287.0,46.2648,46.2741,46.2462,46.2555,202287.0
2023-02-14 15:10:00,49.75,49.78,49.71,49.77,317107.0,46.2555,46.2834,46.2183,46.2741,317107.0
2023-02-14 15:20:00,49.77,49.79,49.76,49.78,233941.0,46.2741,46.2927,46.2648,46.2834,233941.0
2023-02-14 15:30:00,49.78,49.85,49.77,49.85,537063.0,46.2834,46.3485,46.2741,46.3485,537063.0
2023-02-14 15:40:00,49.84,49.87,49.82,49.86,532044.0,46.3392,46.3671,46.3206,46.3578,532044.0
2023-02-14 15:50:00,49.86,49.86,49.79,49.82,1641517.0,46.3578,46.3578,46.2927,46.3206,1641517.0
2023-02-15 09:30:00,49.13,49.23,49.11,49.16,444220.0,45.679,45.772,45.6604,45.7069,444220.0
2023-02-15 09:40:00,49.16,49.26,49.14,49.19,235602.0,45.7069,45.7999,45.6883,45.7348,235602.0
2023-02-15 09:50:00,49.18,49.2,49.05,49.09,901232.0,45.7255,45.7441,45.6047,45.6418,901232.0
2023-02-15 10:00:00,49.09,49.16,49.09,49.11,384276.0,45.6418,45.7069,45.6418,45.6604,384276.0
2023-02-15 10:10:00,49.12,49.23,49.08,49.22,213450.0,45.6697,45.772,45.6325,45.7627,213450.0
2023-02-15 10:20:00,49.23,49.24,49.16,49.16,118609.0,45.772,45.7813,45.7069,45.7069,118609.0
2023-02-15 10:30:00,49.16,49.2,49.14,49.14,130565.0,45.7069,45.7441,45.6883,45.6883,130565.0
2023-02-15 10:40:00,49.15,49.16,49.09,49.11,184486.0,45.6976,45.7069,45.6418,45.6604,184486.0
2023-02-15 10:50:00,49.11,49.18,49.1,49.15,308473.0,45.6604,45.7255,45.6511,45.6976,308473.0
2023-02-15 11:00:00,49.15,49.26,49.15,49.22,363266.0,45.6976,45.7999,45.6976,45.7627,363266.0
2023-02-15 11:10:00,49.23,49.26,49.21,49.23,155422.0,45.772,45.7999,45.7534,45.772,155422.0
2023-02-15 11:20:00,49.23,49.25,49.19,49.25,144394.0,45.772,45.7906,45.7348,45.7906,144394.0
2023-02-15 11:30:00,49.25,49.26,49.19,49.23,176380.0,45.7906,45.7999,45.7348,45.772,176380.0
2023-02-15 11:40:00,49.23,49.32,49.23,49.3,135374.0,45.772,45.8557,45.772,45.8371,135374.0
2023-02-15 11:50:00,49.31,49.32,49.27,49.28,176337.0,45.8464,45.8557,45.8092,45.8185,176337.0
2023-02-15 12:00:00,49.28,49.29,49.19,49.22,190390.0,45.8185,45.8278,45.7348,45.7627,190390.0
2023-02-15 12:10:00,49.23,49.24,49.18,49.19,101771.0,45.772,45.7813,45.7255,45.7348,101771.0
2023-02-15 12:20:00,49.19,49.2,49.15,49.15,168709.0,45.7348,45.7441,45.6976,45.6976,168709.0
2023-02-15 12:30:00,49.16,49.19,49.14,49.17,260281.0,45.7069,45.7348,45.6883,45.7162,260281.0
2023-02-15 12:40:00,49.17,49.21,49.16,49.18,160583.0,45.7162,45.7534,45.7069,45.7255,160583.0
2023-02-15 12:50:00,49.18,49.21,49.17,49.2,261867.0,45.7255,45.7534,45.7162,45.7441,261867.0
2023-02-15 13:00:00,49.2,49.23,49.18,49.23,190956.0,45.7441,45.772,45.7255,45.772,190956.0
2023-02-15 13:10:00,49.22,49.24,49.21,49.24,133965.0,45.7627,45.7813,45.7534,45.7813,133965.0
2023-02-15 13:20:00,49.23,49.27,49.22,49.27,148695.0,45.772,45.8092,45.7627,45.8092,148695.0
2023-02-15 13:30:00,49.27,49.29,49.26,49.28,159690.0,45.8092,45.8278,45.7999,45.8185,159690.0
2023-02-15 13:40:00,49.28,49.31,49.27,49.3,170544.0,45.8185,45.8464,45.8092,45.8371,170544.0
2023-02-15 13:50:00,49.3,49.31,49.29,49.31,145941.0,45.8371,45.8464,45.8278,45.8464,145941.0
2023-02-15 14:00:00,49.31,49.37,49.31,49.37,151353.0,45.8464,45.9022,45.8464,45.9022,151353.0
2023-02-15 14:10:00,49.37,49.39,49.36,49.36,238527.0,45.9022,45.9208,45.8929,45.8929,238527.0
2023-02-15 14:20:00,49.36,49.39,49.36,49.37,128881.0,45.8929,45.9208,45.8929,45.9022,128881.0
2023-02-15 14:30:00,49.37,49.38,49.34,49.36,174851.0,45.9022,45.9115,45.8743,45.8929,174851.0
2023-02-15 14:40:00,49.36,49.38,49.35,49.36,177720.0,45.8929,45.9115,45.8836,45.8929,177720.0
2023-02-15 14:50:00,49.36,49.37,49.32,49.32,234804.0,45.8929,45.9022,45.8557,45.8557,234804.0
2023-02-15 15:00:00,49.32,49.37,49.32,49.37,164750.0,45.8557,45.9022,45.8557,45.9022,164750.0
2023-02-15 15:10:00,49.37,49.38,49.32,49.34,246291.0,45.9022,45.9115,45.8557,45.8743,246291.0
2023-02-15 15:20:00,49.34,49.35,49.32,49.34,139932.0,45.8743,45.8836,45.8557,45.8743,139932.0
2023-02-15 15:30:00,49.35,49.38,49.34,49.37,327984.0,45.8836,45.9115,45.8743,45.9022,327984.0
2023-02-15 15:40:00,49.37,49.4,49.35,49.4,280902.0,45.9022,45.9301,45.8836,45.9301,280902.0
2023-02-15 15:50:00,49.4,49.44,49.38,49.44,846661.0,45.9301,45.9673,45.9115,45.9673,846661.0
2023-02-16 09:30:00,49.24,49.35,49.12,49.19,568382.0,45.7813,45.8836,45.6697,45.7348,568382.0
2023-02-16 09:40:00,49.19,49.25,49.12,49.22,285203.0,45.7348,45.7906,45.6697,45.7627,285203.0
2023-02-16 09:50:00,49.21,49.26,49.2,49.23,211013.0,45.7534,45.7999,45.7441,45.772,211013.0
2023-02-16 10:00:00,49.23,49.28,49.2,49.26,310345.0,45.772,45.8185,45.7441,45.7999,310345.0
2023-02-16 10:10:00,49.26,49.35,49.24,49.34,212261.0,45.7999,45.8836,45.7813,45.8743,212261.0
2023-02-16 10:20:00,49.34,49.46,49.33,49.46,164995.0,45.8743,45.9859,45.865,45.9859,164995.0
2023-02-16 10:30:00,49.46,49.56,49.45,49.52,673985.0,45.9859,46.0788,45.9766,46.0416,673985.0
2023-02-16 10:40:00,49.52,49.52,49.45,49.5,137591.0,46.0416,46.0416,45.9766,46.023,137591.0
2023-02-16 10:50:00,49.51,49.51,49.43,49.47,181199.0,46.0323,46.0323,45.958,45.9951,181199.0
2023-02-16 11:00:00,49.48,49.51,49.43,49.46,497356.0,46.0044,46.0323,45.958,45.9859,497356.0
2023-02-16 11:10:00,49.46,49.47,49.43,49.46,118843.0,45.9859,45.9951,45.958,45.9859,118843.0
2023-02-16 11:20:00,49.46,49.5,49.43,49.49,77478.0,45.9859,46.023,45.958,46.0137,77478.0
2023-02-16 11:30:00,49.49,49.54,49.48,49.51,220656.0,46.0137,46.0602,46.0044,46.0323,220656.0
2023-02-16 11:40:00,49.52,49.58,49.5,49.58,144427.0,46.0416,46.0974,46.023,46.0974,144427.0
2023-02-16 11:50:00,49.57,49.59,49.54,49.55,135755.0,46.0881,46.1067,46.0602,46.0695,135755.0
2023-02-16 12:00:00,49.55,49.57,49.52,49.54,171418.0,46.0695,46.0881,46.0416,46.0602,171418.0
2023-02-16 12:10:00,49.54,49.56,49.5,49.5,130287.0,46.0602,46.0788,46.023,46.023,130287.0
2023-02-16 12:20:00,49.51,49.59,49.49,49.57,212424.0,46.0323,46.1067,46.0137,46.0881,212424.0
2023-02-16 12:30:00,49.58,49.61,49.57,49.61,103161.0,46.0974,46.1253,46.0881,46.1253,103161.0
2023-02-16 12:40:00,49.6,49.64,49.59,49.62,90509.0,46.116,46.1532,46.1067,46.1346,90509.0
2023-02-16 12:50:00,49.62,49.63,49.54,49.56,169282.0,46.1346,46.1439,46.0602,46.0788,169282.0
2023-02-16 13:00:00,49.57,49.63,49.56,49.61,238242.0,46.0881,46.1439,46.0788,46.1253,238242.0
2023-02-16 13:10:00,49.62,49.62,49.56,49.59,113524.0,46.1346,46.1346,46.0788,46.1067,113524.0
2023-02-16 13:20:00,49.58,49.59,49.55,49.56,84857.0,46.0974,46.1067,46.0695,46.0788,84857.0
2023-02-16 13:30:00,49.57,49.64,49.55,49.63,57503.0,46.0881,46.1532,46.0695,46.1439,57503.0
2023-02-16 13:40:00,49.63,49.65,49.6,49.63,68254.0,46.1439,46.1625,46.116,46.1439,68254.0
2023-02-16 13:50:00,49.64,49.65,49.62,49.65,107644.0,46.1532,46.1625,46.1346,46.1625,107644.0
2023-02-16 14:00:00,49.65,49.69,49.64,49.64,136590.0,46.1625,46.1997,46.1532,46.1532,136590.0
2023-02-16 14:10:00,49.64,49.68,49.64,49.67,197808.0,46.1532,46.1904,46.1532,46.1811,197808.0
2023-02-16 14:20:00,49.67,49.68,49.61,49.67,137924.0,46.1811,46.1904,46.1253,46.1811,137924.0
2023-02-16 14:30:00,49.66,49.71,49.66,49.69,153876.0,46.1718,46.2183,46.1718,46.1997,153876.0
2023-02-16 14:40:00,49.7,49.7,49.65,49.68,171506.0,46.209,46.209,46.1625,46.1904,171506.0
2023-02-16 14:50:00,49.69,49.7,49.66,49.68,187690.0,46.1997,46.209,46.1718,46.1904,187690.0
2023-02-16 15:00:00,49.67,49.68,49.56,49.61,795903.0,46.1811,46.1904,46.0788,46.1253,795903.0
2023-02-16 15:10:00,49.61,49.62,49.53,49.53,221976.0,46.1253,46.1346,46.0509,46.0509,221976.0
2023-02-16 15:20:00,49.53,49.55,49.49,49.49,194906.0,46.0509,46.0695,46.0137,46.0137,194906.0
2023-02-16 15:30:00,49.5,49.5,49.44,49.47,238592.0,46.023,46.023,45.9673,45.9951,238592.0
2023-02-16 15:40:00,49.48,49.5,49.42,49.5,215674.0,46.0044,46.023,45.9487,46.023,215674.0
2023-02-16 15:50:00,49.5,49.52,49.45,49.47,804120.0,46.023,46.0416,45.9766,45.9951,804120.0
2023-02-17 09:30:00,48.95,49.01,48.91,48.93,375851.0,45.5117,45.5675,45.4745,45.4931,375851.0
2023-02-17 09:40:00,48.93,48.98,48.83,48.85,293095.0,45.4931,45.5396,45.4001,45.4187,293095.0
2023-02-17 09:50:00,48.86,48.88,48.78,48.88,183068.0,45.428,45.4466,45.3536,45.4466,183068.0
2023-02-17 10:00:00,48.88,48.98,48.87,48.94,174055.0,45.4466,45.5396,45.4373,45.5024,174055.0
2023-02-17 10:10:00,48.93,49.05,48.92,49.03,154950.0,45.4931,45.6047,45.4838,45.5861,154950.0
2023-02-17 10:20:00,49.02,49.04,48.95,48.96,107310.0,45.5768,45.5954,45.5117,45.521,107310.0
2023-02-17 10:30:00,48.96,49.1,48.95,49.03,184937.0,45.521,45.6511,45.5117,45.5861,184937.0
2023-02-17 10:40:00,49.03,49.04,48.95,48.99,142095.0,45.5861,45.5954,45.5117,45.5489,142095.0
2023-02-17 10:50:00,48.99,48.99,48.92,48.93,135999.0,45.5489,45.5489,45.4838,45.4931,135999.0
2023-02-17 11:00:00,48.93,48.97,48.9,48.93,98888.0,45.4931,45.5303,45.4652,45.4931,98888.0
2023-02-17 11:10:00,48.94,48.97,48.92,48.93,69762.0,45.5024,45.5303,45.4838,45.4931,69762.0
2023-02-17 11:20:00,48.94,48.94,48.85,48.87,120577.0,45.5024,45.5024,45.4187,45.4373,120577.0
2023-02-17 11:30:00,48.87,48.93,48.84,48.93,139721.0,45.4373,45.4931,45.4094,45.4931,139721.0
2023-02-17 11:40:00,48.93,48.94,48.89,48.91,164073.0,45.4931,45.5024,45.4559,45.4745,164073.0
2023-02-17 11:50:00,48.91,48.92,48.86,48.89,80275.0,45.4745,45.4838,45.428,45.4559,80275.0
2023-02-17 12:00:00,48.9,48.98,48.89,48.97,141586.0,45.4652,45.5396,45.4559,45.5303,141586.0
2023-02-17 12:10:00,48.98,49.0,48.95,48.96,71779.0,45.5396,45.5582,45.5117,45.521,71779.0
2023-02-17 12:20:00,48.96,48.98,48.92,48.96,125297.0,45.521,45.5396,45.4838,45.521,125297.0
2023-02-17 12:30:00,48.96,48.98,48.95,48.95,55738.0,45.521,45.5396,45.5117,45.5117,55738.0
2023-02-17 12:40:00,48.96,48.96,48.9,48.91,78074.0,45.521,45.521,45.4652,45.4745,78074.0
2023-02-17 12:50:00,48.91,48.91,48.86,48.89,222132.0,45.4745,45.4745,45.428,45.4559,222132.0
2023-02-17 13:00:00,48.88,48.89,48.85,48.88,184875.0,45.4466,45.4559,45.4187,45.4466,184875.0
2023-02-17 13:10:00,48.88,48.92,48.88,48.9,58873.0,45.4466,45.4838,45.4466,45.4652,58873.0
2023-02-17 13:20:00,48.89,48.9,48.85,48.86,67331.0,45.4559,45.4652,45.4187,45.428,67331.0
2023-02-17 13:30:00,48.86,48.88,48.84,48.87,84778.0,45.428,45.4466,45.4094,45.4373,84778.0
2023-02-17 13:40:00,48.86,48.92,48.86,48.91,54284.0,45.428,45.4838,45.428,45.4745,54284.0
2023-02-17 13:50:00,48.91,48.92,48.88,48.9,74539.0,45.4745,45.4838,45.4466,45.4652,74539.0
2023-02-17 14:00:00,48.9,48.95,48.89,48.92,214070.0,45.4652,45.5117,45.4559,45.4838,214070.0
2023-02-17 14:10:00,48.92,48.93,48.89,48.93,62650.0,45.4838,45.4931,45.4559,45.4931,62650.0
2023-02-17 14:20:00,48.92,48.97,48.92,48.94,112085.0,45.4838,45.5303,45.4838,45.5024,112085.0
2023-02-17 14:30:00,48.93,48.98,48.93,48.97,96364.0,45.4931,45.5396,45.4931,45.5303,96364.0
2023-02-17 14:40:00,48.97,48.98,48.95,48.97,160278.0,45.5303,45.5396,45.5117,45.5303,160278.0
2023-02-17 14:50:00,48.97,49.02,48.97,49.01,151051.0,45.5303,45.5768,45.5303,45.5675,151051.0
2023-02-17 15:00:00,49.01,49.05,49.0,49.05,225252.0,45.5675,45.6047,45.5582,45.6047,225252.0
2023-02-17 15:10:00,49.05,49.05,49.0,49.01,184624.0,45.6047,45.6047,45.5582,45.5675,184624.0
2023-02-17 15:20:00,49.02,49.02,48.97,48.98,112263.0,45.5768,45.5768,45.5303,45.5396,112263.0
2023-02-17 15:30:00,48.98,49.03,48.97,49.01,123702.0,45.5396,45.5861,45.5303,45.5675,123702.0
2023-02-17 15:40:00,49.01,49.01,48.97,48.99,149847.0,45.5675,45.5675,45.5303,45.5489,149847.0
2023-02-17 15:50:00,49.0,49.05,48.99,49.05,514058.0,45.5582,45.6047,45.5489,45.6047,514058.0
2023-02-21 09:30:00,48.7,48.91,48.67,48.89,545382.0,45.2792,45.4745,45.2513,45.4559,545382.0
2023-02-21 09:40:00,48.91,48.94,48.75,48.79,283137.0,45.4745,45.5024,45.3257,45.3629,283137.0
2023-02-21 09:50:00,48.79,48.81,48.7,48.72,190976.0,45.3629,45.3815,45.2792,45.2978,190976.0
2023-02-21 10:00:00,48.71,48.79,48.69,48.75,283571.0,45.2885,45.3629,45.2699,45.3257,283571.0
2023-02-21 10:10:00,48.76,48.76,48.67,48.71,154603.0,45.335,45.335,45.2513,45.2885,154603.0
2023-02-21 10:20:00,48.7,48.75,48.69,48.72,193862.0,45.2792,45.3257,45.2699,45.2978,193862.0
2023-02-21 10:30:00,48.72,48.81,48.71,48.77,134543.0,45.2978,45.3815,45.2885,45.3443,134543.0
2023-02-21 10:40:00,48.78,48.84,48.75,48.77,119575.0,45.3536,45.4094,45.3257,45.3443,119575.0
2023-02-21 10:50:00,48.76,48.79,48.7,48.7,122913.0,45.335,45.3629,45.2792,45.2792,122913.0
2023-02-21 11:00:00,48.71,48.74,48.65,48.66,118435.0,45.2885,45.3164,45.2327,45.242,118435.0
2023-02-21 11:10:00,48.65,48.66,48.63,48.65,99068.0,45.2327,45.242,45.2142,45.2327,99068.0
2023-02-21 11:20:00,48.64,48.66,48.62,48.64,127640.0,45.2235,45.242,45.2049,45.2235,127640.0
2023-02-21 11:30:00,48.64,48.67,48.59,48.59,1280562.0,45.2235,45.2513,45.177,45.177,1280562.0
2023-02-21 11:40:00,48.6,48.64,48.59,48.63,195682.0,45.1863,45.2235,45.177,45.2142,195682.0
2023-02-21 11:50:00,48.63,48.66,48.61,48.62,115742.0,45.2142,45.242,45.1956,45.2049,115742.0
2023-02-21 12:00:00,48.62,48.64,48.59,48.61,69259.0,45.2049,45.2235,45.177,45.1956,69259.0
2023-02-21 12:10:00,48.61,48.61,48.58,48.61,80452.0,45.1956,45.1956,45.1677,45.1956,80452.0
2023-02-21 12:20:00,48.61,48.61,48.55,48.57,106484.0,45.1956,45.1956,45.1398,45.1584,106484.0
2023-02-21 12:30:00,48.57,48.6,48.55,48.58,100459.0,45.1584,45.1863,45.1398,45.1677,100459.0
2023-02-21 12:40:00,48.59,48.61,48.56,48.57,202032.0,45.177,45.1956,45.1491,45.1584,202032.0
2023-02-21 12:50:00,48.57,48.63,48.57,48.63,78792.0,45.1584,45.2142,45.1584,45.2142,78792.0
2023-02-21 13:00:00,48.62,48.64,48.58,48.59,80603.0,45.2049,45.2235,45.1677,45.177,80603.0
2023-02-21 13:10:00,48.59,48.6,48.54,48.54,107902.0,45.177,45.1863,45.1305,45.1305,107902.0
2023-02-21 13:20:00,48.54,48.55,48.52,48.52,77106.0,45.1305,45.1398,45.1119,45.1119,77106.0
2023-02-21 13:30:00,48.53,48.53,48.48,48.48,94791.0,45.1212,45.1212,45.0747,45.0747,94791.0
2023-02-21 13:40:00,48.49,48.5,48.47,48.48,45021.0,45.084,45.0933,45.0654,45.0747,45021.0
2023-02-21 13:50:00,48.49,48.49,48.47,48.48,59930.0,45.084,45.084,45.0654,45.0747,59930.0
2023-02-21 14:00:00,48.48,48.48,48.43,48.45,116015.0,45.0747,45.0747,45.0282,45.0468,116015.0
2023-02-21 14:10:00,48.45,48.45,48.43,48.43,240514.0,45.0468,45.0468,45.0282,45.0282,240514.0
2023-02-21 14:20:00,48.43,48.47,48.42,48.46,181192.0,45.0282,45.0654,45.0189,45.0561,181192.0
2023-02-21 14:30:00,48.46,48.49,48.45,48.47,238776.0,45.0561,45.084,45.0468,45.0654,238776.0
2023-02-21 14:40:00,48.48,48.51,48.47,48.49,323275.0,45.0747,45.1026,45.0654,45.084,323275.0
2023-02-21 14:50:00,48.49,48.49,48.45,48.45,214468.0,45.084,45.084,45.0468,45.0468,214468.0
2023-02-21 15:00:00,48.46,48.51,48.46,48.47,255087.0,45.0561,45.1026,45.0561,45.0654,255087.0
2023-02-21 15:10:00,48.47,48.5,48.46,48.5,197884.0,45.0654,45.0933,45.0561,45.0933,197884.0
2023-02-21 15:20:00,48.5,48.5,48.47,48.49,176244.0,45.0933,45.0933,45.0654,45.084,176244.0
2023-02-21 15:30:00,48.49,48.53,48.49,48.51,308675.0,45.084,45.1212,45.084,45.1026,308675.0
2023-02-21 15:40:00,48.51,48.53,48.48,48.48,406897.0,45.1026,45.1212,45.0747,45.0747,406897.0
2023-02-21 15:50:00,48.49,48.5,48.43,48.43,863322.0,45.084,45.0933,45.0282,45.0282,863322.0
2023-02-22 09:30:00,48.31,48.42,48.28,48.37,505353.0,44.9166,45.0189,44.8887,44.9724,505353.0
2023-02-22 09:40:00,48.37,48.46,48.36,48.41,150946.0,44.9724,45.0561,44.9631,45.0096,150946.0
2023-02-22 09:50:00,48.41,48.42,48.29,48.3,200381.0,45.0096,45.0189,44.898,44.9073,200381.0
2023-02-22 10:00:00,48.3,48.31,48.21,48.21,203113.0,44.9073,44.9166,44.8237,44.8237,203113.0
2023-02-22 10:10:00,48.21,48.21,48.12,48.13,198342.0,44.8237,44.8237,44.74,44.7493,198342.0
2023-02-22 10:20:00,48.14,48.27,48.14,48.19,243504.0,44.7586,44.8794,44.7586,44.8051,243504.0
2023-02-22 10:30:00,48.19,48.21,48.12,48.13,223251.0,44.8051,44.8237,44.74,44.7493,223251.0
2023-02-22 10:40:00,48.13,48.21,48.13,48.21,210594.0,44.7493,44.8237,44.7493,44.8237,210594.0
2023-02-22 10:50:00,48.21,48.26,48.18,48.23,601439.0,44.8237,44.8701,44.7958,44.8422,601439.0
2023-02-22 11:00:00,48.23,48.3,48.23,48.29,209324.0,44.8422,44.9073,44.8422,44.898,209324.0
2023-02-22 11:10:00,48.3,48.31,48.2,48.23,142169.0,44.9073,44.9166,44.8144,44.8422,142169.0
2023-02-22 11:20:00,48.24,48.26,48.2,48.21,157867.0,44.8515,44.8701,44.8144,44.8237,157867.0
2023-02-22 11:30:00,48.2,48.22,48.16,48.16,142658.0,44.8144,44.833,44.7772,44.7772,142658.0
2023-02-22 11:40:00,48.17,48.2,48.14,48.15,107664.0,44.7865,44.8144,44.7586,44.7679,107664.0
2023-02-22 11:50:00,48.16,48.19,48.14,48.18,191884.0,44.7772,44.8051,44.7586,44.7958,191884.0
2023-02-22 12:00:00,48.18,48.21,48.14,48.19,207895.0,44.7958,44.8237,44.7586,44.8051,207895.0
2023-02-22 12:10:00,48.19,48.26,48.16,48.25,130765.0,44.8051,44.8701,44.7772,44.8608,130765.0
2023-02-22 12:20:00,48.25,48.28,48.23,48.23,129485.0,44.8608,44.8887,44.8422,44.8422,129485.0
2023-02-22 12:30:00,48.24,48.27,48.23,48.26,189322.0,44.8515,44.8794,44.8422,44.8701,189322.0
2023-02-22 12:40:00,48.26,48.29,48.25,48.28,156148.0,44.8701,44.898,44.8608,44.8887,156148.0
2023-02-22 12:50:00,48.28,48.28,48.24,48.26,113601.0,44.8887,44.8887,44.8515,44.8701,113601.0
2023-02-22 13:00:00,48.26,48.29,48.23,48.28,170505.0,44.8701,44.898,44.8422,44.8887,170505.0
2023-02-22 13:10:00,48.28,48.29,48.25,48.26,67757.0,44.8887,44.898,44.8608,44.8701,67757.0
2023-02-22 13:20:00,48.26,48.28,48.25,48.26,103342.0,44.8701,44.8887,44.8608,44.8701,103342.0
2023-02-22 13:30:00,48.26,48.27,48.23,48.27,89838.0,44.8701,44.8794,44.8422,44.8794,89838.0
2023-02-22 13:40:00,48.27,48.28,48.24,48.26,150537.0,44.8794,44.8887,44.8515,44.8701,150537.0
2023-02-22 13:50:00,48.26,48.26,48.22,48.26,122477.0,44.8701,44.8701,44.833,44.8701,122477.0
2023-02-22 14:00:00,48.25,48.35,48.18,48.28,387390.0,44.8608,44.9538,44.7958,44.8887,387390.0
2023-02-22 14:10:00,48.29,48.31,48.14,48.23,218407.0,44.898,44.9166,44.7586,44.8422,218407.0
2023-02-22 14:20:00,48.23,48.26,48.16,48.19,304617.0,44.8422,44.8701,44.7772,44.8051,304617.0
2023-02-22 14:30:00,48.19,48.2,48.13,48.16,258540.0,44.8051,44.8144,44.7493,44.7772,258540.0
2023-02-22 14:40:00,48.17,48.2,48.11,48.18,99353.0,44.7865,44.8144,44.7307,44.7958,99353.0
2023-02-22 14:50:00,48.19,48.19,48.08,48.09,274125.0,44.8051,44.8051,44.7028,44.7121,274125.0
2023-02-22 15:00:00,48.09,48.13,48.07,48.12,156291.0,44.7121,44.7493,44.6935,44.74,156291.0
2023-02-22 15:10:00,48.12,48.18,48.09,48.16,170982.0,44.74,44.7958,44.7121,44.7772,170982.0
2023-02-22 15:20:00,48.16,48.2,48.13,48.16,194994.0,44.7772,44.8144,44.7493,44.7772,194994.0
2023-02-22 15:30:00,48.16,48.17,48.1,48.1,102861.0,44.7772,44.7865,44.7214,44.7214,102861.0
2023-02-22 15:40:00,48.1,48.17,48.1,48.15,147663.0,44.7214,44.7865,44.7214,44.7679,147663.0
2023-02-22 15:50:00,48.15,48.24,48.12,48.23,1413598.0,44.7679,44.8515,44.74,44.8422,1413598.0
2023-02-23 09:30:00,48.81,48.88,48.61,48.63,766833.0,45.3815,45.4466,45.1956,45.2142,766833.0
2023-02-23 09:40:00,48.63,48.78,48.61,48.78,500108.0,45.2142,45.3536,45.1956,45.3536,500108.0
2023-02-23 09:50:00,48.77,48.79,48.73,48.75,197724.0,45.3443,45.3629,45.3071,45.3257,197724.0
2023-02-23 10:00:00,48.76,48.8,48.64,48.66,316864.0,45.335,45.3722,45.2235,45.242,316864.0
2023-02-23 10:10:00,48.66,48.7,48.63,48.67,247944.0,45.242,45.2792,45.2142,45.2513,247944.0
2023-02-23 10:20:00,48.68,48.74,48.67,48.71,153718.0,45.2606,45.3164,45.2513,45.2885,153718.0
2023-02-23 10:30:00,48.72,48.72,48.61,48.63,152747.0,45.2978,45.2978,45.1956,45.2142,152747.0
2023-02-23 10:40:00,48.62,48.62,48.46,48.47,282457.0,45.2049,45.2049,45.0561,45.0654,282457.0
2023-02-23 10:50:00,48.47,48.48,48.44,48.46,319592.0,45.0654,45.0747,45.0375,45.0561,319592.0
2023-02-23 11:00:00,48.46,48.49,48.38,48.38,151284.0,45.0561,45.084,44.9817,44.9817,151284.0
2023-02-23 11:10:00,48.39,48.42,48.35,48.37,137600.0,44.991,45.0189,44.9538,44.9724,137600.0
2023-02-23 11:20:00,48.37,48.38,48.33,48.35,137581.0,44.9724,44.9817,44.9352,44.9538,137581.0
2023-02-23 11:30:00,48.34,48.36,48.29,48.3,218136.0,44.9445,44.9631,44.898,44.9073,218136.0
2023-02-23 11:40:00,48.3,48.3,48.23,48.25,149016.0,44.9073,44.9073,44.8422,44.8608,149016.0
2023-02-23 11:50:00,48.24,48.25,48.17,48.18,162631.0,44.8515,44.8608,44.7865,44.7958,162631.0
2023-02-23 12:00:00,48.19,48.23,48.16,48.22,145151.0,44.8051,44.8422,44.7772,44.833,145151.0
2023-02-23 12:10:00,48.21,48.25,48.18,48.21,149919.0,44.8237,44.8608,44.7958,44.8237,149919.0
2023-02-23 12:20:00,48.2,48.27,48.16,48.25,53340.0,44.8144,44.8794,44.7772,44.8608,53340.0
2023-02-23 12:30:00,48.26,48.29,48.24,48.27,88098.0,44.8701,44.898,44.8515,44.8794,88098.0
2023-02-23 12:40:00,48.28,48.28,48.23,48.25,183827.0,44.8887,44.8887,44.8422,44.8608,183827.0
2023-02-23 12:50:00,48.26,48.3,48.25,48.29,149577.0,44.8701,44.9073,44.8608,44.898,149577.0
2023-02-23 13:00:00,48.3,48.34,48.26,48.26,394072.0,44.9073,44.9445,44.8701,44.8701,394072.0
2023-02-23 13:10:00,48.26,48.29,48.25,48.29,162909.0,44.8701,44.898,44.8608,44.898,162909.0
2023-02-23 13:20:00,48.28,48.29,48.26,48.27,77342.0,44.8887,44.898,44.8701,44.8794,77342.0
2023-02-23 13:30:00,48.28,48.28,48.25,48.28,62933.0,44.8887,44.8887,44.8608,44.8887,62933.0
2023-02-23 13:40:00,48.27,48.35,48.27,48.34,216725.0,44.8794,44.9538,44.8794,44.9445,216725.0
2023-02-23 13:50:00,48.34,48.35,48.3,48.32,132308.0,44.9445,44.9538,44.9073,44.9259,132308.0
2023-02-23 14:00:00,48.32,48.33,48.29,48.32,212720.0,44.9259,44.9352,44.898,44.9259,212720.0
2023-02-23 14:10:00,48.31,48.4,48.31,48.39,391054.0,44.9166,45.0003,44.9166,44.991,391054.0
2023-02-23 14:20:00,48.39,48.41,48.37,48.41,129906.0,44.991,45.0096,44.9724,45.0096,129906.0
2023-02-23 14:30:00,48.41,48.46,48.41,48.43,162423.0,45.0096,45.0561,45.0096,45.0282,162423.0
2023-02-23 14:40:00,48.43,48.45,48.41,48.44,148645.0,45.0282,45.0468,45.0096,45.0375,148645.0
2023-02-23 14:50:00,48.45,48.45,48.39,48.41,177175.0,45.0468,45.0468,44.991,45.0096,177175.0
2023-02-23 15:00:00,48.41,48.46,48.41,48.43,244942.0,45.0096,45.0561,45.0096,45.0282,244942.0
2023-02-23 15:10:00,48.43,48.46,48.42,48.44,169760.0,45.0282,45.0561,45.0189,45.0375,169760.0
2023-02-23 15:20:00,48.44,48.49,48.42,48.48,184809.0,45.0375,45.084,45.0189,45.0747,184809.0
2023-02-23 15:30:00,48.49,48.51,48.47,48.5,270252.0,45.084,45.1026,45.0654,45.0933,270252.0
2023-02-23 15:40:00,48.5,48.52,48.47,48.48,226886.0,45.0933,45.1119,45.0654,45.0747,226886.0
2023-02-23 15:50:00,48.49,48.5,48.45,48.46,2388321.0,45.084,45.0933,45.0468,45.0561,2388321.0
2023-02-24 09:30:00,47.44,47.62,47.43,47.62,551906.0,44.1077,44.2751,44.0984,44.2751,551906.0
2023-02-24 09:40:00,47.63,47.63,47.4,47.41,499525.0,44.2844,44.2844,44.0705,44.0798,499525.0
2023-02-24 09:50:00,47.41,47.5,47.41,47.46,238339.0,44.0798,44.1635,44.0798,44.1263,238339.0
2023-02-24 10:00:00,47.45,47.56,47.41,47.47,449661.0,44.117,44.2193,44.0798,44.1356,449661.0
2023-02-24 10:10:00,47.47,47.49,47.36,47.38,749049.0,44.1356,44.1542,44.0334,44.052,749049.0
2023-02-24 10:20:00,47.38,47.42,47.36,47.39,383178.0,44.052,44.0891,44.0334,44.0613,383178.0
2023-02-24 10:30:00,47.39,47.41,47.35,47.35,458572.0,44.0613,44.0798,44.0241,44.0241,458572.0
2023-02-24 10:40:00,47.36,47.41,47.33,47.35,379293.0,44.0334,44.0798,44.0055,44.0241,379293.0
2023-02-24 10:50:00,47.36,47.36,47.3,47.32,515728.0,44.0334,44.0334,43.9776,43.9962,515728.0
2023-02-24 11:00:00,47.32,47.35,47.3,47.34,437481.0,43.9962,44.0241,43.9776,44.0148,437481.0
2023-02-24 11:10:00,47.34,47.36,47.31,47.34,248572.0,44.0148,44.0334,43.9869,44.0148,248572.0
2023-02-24 11:20:00,47.34,47.41,47.32,47.37,218735.0,44.0148,44.0798,43.9962,44.0427,218735.0
2023-02-24 11:30:00,47.38,47.39,47.32,47.33,262821.0,44.052,44.0613,43.9962,44.0055,262821.0
2023-02-24 11:40:00,47.32,47.39,47.32,47.39,523346.0,43.9962,44.0613,43.9962,44.0613,523346.0
2023-02-24 11:50:00,47.4,47.43,47.37,47.39,409336.0,44.0705,44.0984,44.0427,44.0613,409336.0
2023-02-24 12:00:00,47.38,47.39,47.32,47.35,300045.0,44.052,44.0613,43.9962,44.0241,300045.0
2023-02-24 12:10:00,47.34,47.36,47.31,47.33,274030.0,44.0148,44.0334,43.9869,44.0055,274030.0
2023-02-24 12:20:00,47.33,47.35,47.3,47.33,266220.0,44.0055,44.0241,43.9776,44.0055,266220.0
2023-02-24 12:30:00,47.33,47.36,47.32,47.33,158639.0,44.0055,44.0334,43.9962,44.0055,158639.0
2023-02-24 12:40:00,47.33,47.33,47.28,47.29,139801.0,44.0055,44.0055,43.959,43.9683,139801.0
2023-02-24 12:50:00,47.28,47.28,47.25,47.27,116880.0,43.959,43.959,43.9311,43.9497,116880.0
2023-02-24 13:00:00,47.26,47.28,47.24,47.25,163661.0,43.9404,43.959,43.9218,43.9311,163661.0
2023-02-24 13:10:00,47.25,47.29,47.24,47.28,121557.0,43.9311,43.9683,43.9218,43.959,121557.0
2023-02-24 13:20:00,47.28,47.34,47.27,47.33,2957990.0,43.959,44.0148,43.9497,44.0055,2957990.0
2023-02-24 13:30:00,47.33,47.35,47.29,47.34,135770.0,44.0055,44.0241,43.9683,44.0148,135770.0
2023-02-24 13:40:00,47.34,47.37,47.33,47.36,231351.0,44.0148,44.0427,44.0055,44.0334,231351.0
2023-02-24 13:50:00,47.35,47.37,47.33,47.34,197563.0,44.0241,44.0427,44.0055,44.0148,197563.0
2023-02-24 14:00:00,47.34,47.37,47.34,47.37,303773.0,44.0148,44.0427,44.0148,44.0427,303773.0
2023-02-24 14:10:00,47.36,47.37,47.33,47.36,294391.0,44.0334,44.0427,44.0055,44.0334,294391.0
2023-02-24 14:20:00,47.36,47.36,47.32,47.35,320915.0,44.0334,44.0334,43.9962,44.0241,320915.0
2023-02-24 14:30:00,47.36,47.36,47.33,47.34,129595.0,44.0334,44.0334,44.0055,44.0148,129595.0
2023-02-24 14:40:00,47.33,47.38,47.31,47.37,196072.0,44.0055,44.052,43.9869,44.0427,196072.0
2023-02-24 14:50:00,47.37,47.44,47.37,47.41,316888.0,44.0427,44.1077,44.0427,44.0798,316888.0
2023-02-24 15:00:00,47.42,47.45,47.41,47.44,265940.0,44.0891,44.117,44.0798,44.1077,265940.0
2023-02-24 15:10:00,47.45,47.45,47.41,47.43,249003.0,44.117,44.117,44.0798,44.0984,249003.0
2023-02-24 15:20:00,47.44,47.45,47.41,47.41,310825.0,44.1077,44.117,44.0798,44.0798,310825.0
2023-02-24 15:30:00,47.41,47.42,47.37,47.38,435531.0,44.0798,44.0891,44.0427,44.052,435531.0
2023-02-24 15:40:00,47.38,47.4,47.37,47.39,925310.0,44.052,44.0705,44.0427,44.0613,925310.0
2023-02-24 15:50:00,47.39,47.45,47.35,47.44,2931321.0,44.0613,44.117,44.0241,44.1077,2931321.0
2023-02-27 09:30:00,47.72,47.72,47.57,47.6,573522.0,44.3681,44.3681,44.2286,44.2565,573522.0
2023-02-27 09:40:00,47.6,47.71,47.57,47.58,255327.0,44.2565,44.3588,44.2286,44.2379,255327.0
2023-02-27 09:50:00,47.58,47.64,47.56,47.63,165665.0,44.2379,44.2937,44.2193,44.2844,165665.0
2023-02-27 10:00:00,47.63,47.72,47.6,47.71,173157.0,44.2844,44.3681,44.2565,44.3588,173157.0
2023-02-27 10:10:00,47.71,47.76,47.69,47.75,232869.0,44.3588,44.4053,44.3402,44.396,232869.0
2023-02-27 10:20:00,47.75,47.77,47.7,47.75,486366.0,44.396,44.4146,44.3495,44.396,486366.0
2023-02-27 10:30:00,47.74,47.75,47.59,47.62,151261.0,44.3867,44.396,44.2472,44.2751,151261.0
2023-02-27 10:40:00,47.62,47.63,47.58,47.63,816889.0,44.2751,44.2844,44.2379,44.2844,816889.0
2023-02-27 10:50:00,47.63,47.64,47.57,47.63,303732.0,44.2844,44.2937,44.2286,44.2844,303732.0
2023-02-27 11:00:00,47.63,47.66,47.63,47.66,236213.0,44.2844,44.3123,44.2844,44.3123,236213.0
2023-02-27 11:10:00,47.65,47.66,47.6,47.64,334648.0,44.303,44.3123,44.2565,44.2937,334648.0
2023-02-27 11:20:00,47.64,47.66,47.61,47.62,150646.0,44.2937,44.3123,44.2658,44.2751,150646.0
2023-02-27 11:30:00,47.62,47.64,47.56,47.62,270231.0,44.2751,44.2937,44.2193,44.2751,270231.0
2023-02-27 11:40:00,47.63,47.66,47.62,47.64,173042.0,44.2844,44.3123,44.2751,44.2937,173042.0
2023-02-27 11:50:00,47.65,47.68,47.63,47.67,213286.0,44.303,44.3309,44.2844,44.3216,213286.0
2023-02-27 12:00:00,47.68,47.68,47.61,47.63,235713.0,44.3309,44.3309,44.2658,44.2844,235713.0
2023-02-27 12:10:00,47.64,47.66,47.61,47.66,366976.0,44.2937,44.3123,44.2658,44.3123,366976.0
2023-02-27 12:20:00,47.65,47.65,47.6,47.64,147145.0,44.303,44.303,44.2565,44.2937,147145.0
2023-02-27 12:30:00,47.64,47.68,47.63,47.66,283049.0,44.2937,44.3309,44.2844,44.3123,283049.0
2023-02-27 12:40:00,47.65,47.68,47.64,47.66,313952.0,44.303,44.3309,44.2937,44.3123,313952.0
2023-02-27 12:50:00,47.67,47.68,47.64,47.68,158218.0,44.3216,44.3309,44.2937,44.3309,158218.0
2023-02-27 13:00:00,47.68,47.7,47.67,47.68,103571.0,44.3309,44.3495,44.3216,44.3309,103571.0
2023-02-27 13:10:00,47.68,47.71,47.67,47.7,117764.0,44.3309,44.3588,44.3216,44.3495,117764.0
2023-02-27 13:20:00,47.7,47.71,47.68,47.69,73800.0,44.3495,44.3588,44.3309,44.3402,73800.0
2023-02-27 13:30:00,47.69,47.71,47.67,47.7,175298.0,44.3402,44.3588,44.3216,44.3495,175298.0
2023-02-27 13:40:00,47.7,47.71,47.67,47.69,89527.0,44.3495,44.3588,44.3216,44.3402,89527.0
2023-02-27 13:50:00,47.69,47.72,47.68,47.71,395921.0,44.3402,44.3681,44.3309,44.3588,395921.0
2023-02-27 14:00:00,47.72,47.75,47.71,47.74,123976.0,44.3681,44.396,44.3588,44.3867,123976.0
2023-02-27 14:10:00,47.73,47.76,47.7,47.71,417494.0,44.3774,44.4053,44.3495,44.3588,417494.0
2023-02-27 14:20:00,47.71,47.72,47.66,47.69,184810.0,44.3588,44.3681,44.3123,44.3402,184810.0
2023-02-27 14:30:00,47.68,47.7,47.67,47.69,230155.0,44.3309,44.3495,44.3216,44.3402,230155.0
2023-02-27 14:40:00,47.68,47.69,47.64,47.66,136974.0,44.3309,44.3402,44.2937,44.3123,136974.0
2023-02-27 14:50:00,47.66,47.68,47.65,47.65,196218.0,44.3123,44.3309,44.303,44.303,196218.0
2023-02-27 15:00:00,47.66,47.68,47.62,47.63,218940.0,44.3123,44.3309,44.2751,44.2844,218940.0
2023-02-27 15:10:00,47.63,47.65,47.62,47.64,550650.0,44.2844,44.303,44.2751,44.2937,550650.0
2023-02-27 15:20:00,47.63,47.66,47.62,47.66,348722.0,44.2844,44.3123,44.2751,44.3123,348722.0
2023-02-27 15:30:00,47.65,47.66,47.59,47.61,510425.0,44.303,44.3123,44.2472,44.2658,510425.0
2023-02-27 15:40:00,47.61,47.64,47.59,47.61,455628.0,44.2658,44.2937,44.2472,44.2658,455628.0
2023-02-27 15:50:00,47.62,47.66,47.6,47.65,1014663.0,44.2751,44.3123,44.2565,44.303,1014663.0
2023-02-28 09:30:00,47.51,47.52,47.36,47.5,431801.0,44.1728,44.1821,44.0334,44.1635,431801.0
2023-02-28 09:40:00,47.51,47.62,47.47,47.54,1771053.0,44.1728,44.2751,44.1356,44.2007,1771053.0
2023-02-28 09:50:00,47.53,47.63,47.52,47.58,506940.0,44.1914,44.2844,44.1821,44.2379,506940.0
2023-02-28 10:00:00,47.59,47.7,47.58,47.64,317239.0,44.2472,44.3495,44.2379,44.2937,317239.0
2023-02-28 10:10:00,47.64,47.65,47.58,47.63,423255.0,44.2937,44.303,44.2379,44.2844,423255.0
2023-02-28 10:20:00,47.63,47.69,47.61,47.62,165813.0,44.2844,44.3402,44.2658,44.2751,165813.0
2023-02-28 10:30:00,47.62,47.66,47.6,47.62,2041229.0,44.2751,44.3123,44.2565,44.2751,2041229.0
2023-02-28 10:40:00,47.61,47.65,47.54,47.56,680347.0,44.2658,44.303,44.2007,44.2193,680347.0
2023-02-28 10:50:00,47.55,47.58,47.53,47.56,340347.0,44.21,44.2379,44.1914,44.2193,340347.0
2023-02-28 11:00:00,47.55,47.62,47.54,47.62,377991.0,44.21,44.2751,44.2007,44.2751,377991.0
2023-02-28 11:10:00,47.62,47.63,47.55,47.59,294700.0,44.2751,44.2844,44.21,44.2472,294700.0
2023-02-28 11:20:00,47.59,47.59,47.52,47.53,562661.0,44.2472,44.2472,44.1821,44.1914,562661.0
2023-02-28 11:30:00,47.53,47.54,47.48,47.48,159357.0,44.1914,44.2007,44.1449,44.1449,159357.0
2023-02-28 11:40:00,47.48,47.5,47.46,47.5,119973.0,44.1449,44.1635,44.1263,44.1635,119973.0
2023-02-28 11:50:00,47.49,47.51,47.48,47.48,106926.0,44.1542,44.1728,44.1449,44.1449,106926.0
2023-02-28 12:00:00,47.48,47.55,47.48,47.54,109941.0,44.1449,44.21,44.1449,44.2007,109941.0
2023-02-28 12:10:00,47.54,47.56,47.52,47.54,96494.0,44.2007,44.2193,44.1821,44.2007,96494.0
2023-02-28 12:20:00,47.54,47.56,47.53,47.55,102015.0,44.2007,44.2193,44.1914,44.21,102015.0
2023-02-28 12:30:00,47.55,47.55,47.51,47.52,192242.0,44.21,44.21,44.1728,44.1821,192242.0
2023-02-28 12:40:00,47.52,47.55,47.5,47.54,102934.0,44.1821,44.21,44.1635,44.2007,102934.0
2023-02-28 12:50:00,47.55,47.6,47.54,47.59,221320.0,44.21,44.2565,44.2007,44.2472,221320.0
2023-02-28 13:00:00,47.59,47.6,47.56,47.57,262825.0,44.2472,44.2565,44.2193,44.2286,262825.0
2023-02-28 13:10:00,47.57,47.58,47.53,47.54,445684.0,44.2286,44.2379,44.1914,44.2007,445684.0
2023-02-28 13:20:00,47.54,47.56,47.53,47.56,224490.0,44.2007,44.2193,44.1914,44.2193,224490.0
2023-02-28 13:30:00,47.56,47.57,47.51,47.55,126999.0,44.2193,44.2286,44.1728,44.21,126999.0
2023-02-28 13:40:00,47.55,47.58,47.54,47.57,670230.0,44.21,44.2379,44.2007,44.2286,670230.0
2023-02-28 13:50:00,47.57,47.57,47.55,47.55,99259.0,44.2286,44.2286,44.21,44.21,99259.0
2023-02-28 14:00:00,47.55,47.58,47.54,47.55,569198.0,44.21,44.2379,44.2007,44.21,569198.0
2023-02-28 14:10:00,47.55,47.56,47.52,47.53,199532.0,44.21,44.2193,44.1821,44.1914,199532.0
2023-02-28 14:20:00,47.53,47.55,47.52,47.53,118741.0,44.1914,44.21,44.1821,44.1914,118741.0
2023-02-28 14:30:00,47.53,47.53,47.49,47.51,231535.0,44.1914,44.1914,44.1542,44.1728,231535.0
2023-02-28 14:40:00,47.51,47.53,47.49,47.52,160774.0,44.1728,44.1914,44.1542,44.1821,160774.0
2023-02-28 14:50:00,47.52,47.52,47.48,47.48,214900.0,44.1821,44.1821,44.1449,44.1449,214900.0
2023-02-28 15:00:00,47.48,47.49,47.46,47.47,400525.0,44.1449,44.1542,44.1263,44.1356,400525.0
2023-02-28 15:10:00,47.47,47.47,47.44,47.45,249269.0,44.1356,44.1356,44.1077,44.117,249269.0
2023-02-28 15:20:00,47.45,47.45,47.41,47.41,855264.0,44.117,44.117,44.0798,44.0798,855264.0
2023-02-28 15:30:00,47.42,47.43,47.38,47.38,440343.0,44.0891,44.0984,44.052,44.052,440343.0
2023-02-28 15:40:00,47.39,47.43,47.36,47.36,805719.0,44.0613,44.0984,44.0334,44.0334,805719.0
2023-02-28 15:50:00,47.37,47.41,47.33,47.33,1938191.0,44.0427,44.0798,44.0055,44.0055,1938191.0
2023-03-01 09:30:00,48.47,48.52,48.35,48.48,551548.0,45.0654,45.1119,44.9538,45.0747,551548.0
2023-03-01 09:40:00,48.47,48.51,48.41,48.5,919284.0,45.0654,45.1026,45.0096,45.0933,919284.0
2023-03-01 09:50:00,48.51,48.51,48.41,48.42,347166.0,45.1026,45.1026,45.0096,45.0189,347166.0
2023-03-01 10:00:00,48.43,48.47,48.28,48.29,589581.0,45.0282,45.0654,44.8887,44.898,589581.0
2023-03-01 10:10:00,48.28,48.31,48.21,48.3,772737.0,44.8887,44.9166,44.8237,44.9073,772737.0
2023-03-01 10:20:00,48.3,48.34,48.28,48.28,743004.0,44.9073,44.9445,44.8887,44.8887,743004.0
2023-03-01 10:30:00,48.27,48.39,48.24,48.35,211439.0,44.8794,44.991,44.8515,44.9538,211439.0
2023-03-01 10:40:00,48.35,48.44,48.34,48.41,219853.0,44.9538,45.0375,44.9445,45.0096,219853.0
2023-03-01 10:50:00,48.41,48.43,48.36,48.39,224176.0,45.0096,45.0282,44.9631,44.991,224176.0
2023-03-01 11:00:00,48.39,48.39,48.25,48.27,202277.0,44.991,44.991,44.8608,44.8794,202277.0
2023-03-01 11:10:00,48.26,48.27,48.23,48.25,172890.0,44.8701,44.8794,44.8422,44.8608,172890.0
2023-03-01 11:20:00,48.25,48.33,48.24,48.3,261035.0,44.8608,44.9352,44.8515,44.9073,261035.0
2023-03-01 11:30:00,48.3,48.33,48.27,48.29,178847.0,44.9073,44.9352,44.8794,44.898,178847.0
2023-03-01 11:40:00,48.29,48.4,48.29,48.38,247580.0,44.898,45.0003,44.898,44.9817,247580.0
2023-03-01 11:50:00,48.37,48.41,48.36,48.38,155240.0,44.9724,45.0096,44.9631,44.9817,155240.0
2023-03-01 12:00:00,48.38,48.42,48.35,48.41,67896.0,44.9817,45.0189,44.9538,45.0096,67896.0
2023-03-01 12:10:00,48.41,48.44,48.37,48.39,92470.0,45.0096,45.0375,44.9724,44.991,92470.0
2023-03-01 12:20:00,48.38,48.42,48.36,48.37,63577.0,44.9817,45.0189,44.9631,44.9724,63577.0
2023-03-01 12:30:00,48.37,48.38,48.32,48.33,170569.0,44.9724,44.9817,44.9259,44.9352,170569.0
2023-03-01 12:40:00,48.32,48.37,48.32,48.33,208486.0,44.9259,44.9724,44.9259,44.9352,208486.0
2023-03-01 12:50:00,48.34,48.34,48.29,48.3,76542.0,44.9445,44.9445,44.898,44.9073,76542.0
2023-03-01 13:00:00,48.29,48.3,48.26,48.28,258128.0,44.898,44.9073,44.8701,44.8887,258128.0
2023-03-01 13:10:00,48.29,48.32,48.26,48.3,134027.0,44.898,44.9259,44.8701,44.9073,134027.0
2023-03-01 13:20:00,48.3,48.3,48.26,48.27,88722.0,44.9073,44.9073,44.8701,44.8794,88722.0
2023-03-01 13:30:00,48.27,48.27,48.24,48.27,104322.0,44.8794,44.8794,44.8515,44.8794,104322.0
2023-03-01 13:40:00,48.27,48.28,48.23,48.26,193699.0,44.8794,44.8887,44.8422,44.8701,193699.0
2023-03-01 13:50:00,48.25,48.28,48.24,48.27,184527.0,44.8608,44.8887,44.8515,44.8794,184527.0
2023-03-01 14:00:00,48.26,48.27,48.24,48.26,298557.0,44.8701,44.8794,44.8515,44.8701,298557.0
2023-03-01 14:10:00,48.27,48.31,48.26,48.27,148245.0,44.8794,44.9166,44.8701,44.8794,148245.0
2023-03-01 14:20:00,48.27,48.28,48.25,48.26,155570.0,44.8794,44.8887,44.8608,44.8701,155570.0
2023-03-01 14:30:00,48.26,48.29,48.24,48.29,1329973.0,44.8701,44.898,44.8515,44.898,1329973.0
2023-03-01 14:40:00,48.29,48.29,48.25,48.28,268737.0,44.898,44.898,44.8608,44.8887,268737.0
2023-03-01 14:50:00,48.28,48.3,48.26,48.29,609117.0,44.8887,44.9073,44.8701,44.898,609117.0
2023-03-01 15:00:00,48.29,48.31,48.28,48.3,489250.0,44.898,44.9166,44.8887,44.9073,489250.0
2023-03-01 15:10:00,48.3,48.32,48.29,48.32,356104.0,44.9073,44.9259,44.898,44.9259,356104.0
2023-03-01 15:20:00,48.32,48.32,48.28,48.3,541571.0,44.9259,44.9259,44.8887,44.9073,541571.0
2023-03-01 15:30:00,48.3,48.32,48.28,48.3,491428.0,44.9073,44.9259,44.8887,44.9073,491428.0
2023-03-01 15:40:00,48.31,48.35,48.3,48.32,789608.0,44.9166,44.9538,44.9073,44.9259,789608.0
2023-03-01 15:50:00,48.32,48.36,48.31,48.36,1005268.0,44.9259,44.9631,44.9166,44.9631,1005268.0
2023-03-02 09:30:00,48.11,48.16,48.04,48.12,573771.0,44.7307,44.7772,44.6656,44.74,573771.0
2023-03-02 09:40:00,48.12,48.15,48.07,48.14,266822.0,44.74,44.7679,44.6935,44.7586,266822.0
2023-03-02 09:50:00,48.14,48.33,48.14,48.31,379770.0,44.7586,44.9352,44.7586,44.9166,379770.0
2023-03-02 10:00:00,48.31,48.44,48.31,48.39,512735.0,44.9166,45.0375,44.9166,44.991,512735.0
2023-03-02 10:10:00,48.38,48.42,48.32,48.32,217380.0,44.9817,45.0189,44.9259,44.9259,217380.0
2023-03-02 10:20:00,48.33,48.39,48.24,48.37,178378.0,44.9352,44.991,44.8515,44.9724,178378.0
2023-03-02 10:30:00,48.37,48.41,48.33,48.37,268402.0,44.9724,45.0096,44.9352,44.9724,268402.0
2023-03-02 10:40:00,48.36,48.36,48.31,48.32,316378.0,44.9631,44.9631,44.9166,44.9259,316378.0
2023-03-02 10:50:00,48.32,48.41,48.32,48.39,201004.0,44.9259,45.0096,44.9259,44.991,201004.0
2023-03-02 11:00:00,48.39,48.42,48.38,48.38,113421.0,44.991,45.0189,44.9817,44.9817,113421.0
2023-03-02 11:10:00,48.38,48.42,48.36,48.4,104461.0,44.9817,45.0189,44.9631,45.0003,104461.0
2023-03-02 11:20:00,48.41,48.41,48.35,48.35,102571.0,45.0096,45.0096,44.9538,44.9538,102571.0
2023-03-02 11:30:00,48.35,48.39,48.35,48.38,196766.0,44.9538,44.991,44.9538,44.9817,196766.0
2023-03-02 11:40:00,48.38,48.4,48.36,48.37,206840.0,44.9817,45.0003,44.9631,44.9724,206840.0
2023-03-02 11:50:00,48.38,48.4,48.34,48.38,97893.0,44.9817,45.0003,44.9445,44.9817,97893.0
2023-03-02 12:00:00,48.39,48.4,48.37,48.39,72517.0,44.991,45.0003,44.9724,44.991,72517.0
2023-03-02 12:10:00,48.4,48.4,48.33,48.34,181721.0,45.0003,45.0003,44.9352,44.9445,181721.0
2023-03-02 12:20:00,48.35,48.39,48.34,48.38,75039.0,44.9538,44.991,44.9445,44.9817,75039.0
2023-03-02 12:30:00,48.38,48.42,48.37,48.38,430156.0,44.9817,45.0189,44.9724,44.9817,430156.0
2023-03-02 12:40:00,48.38,48.38,48.35,48.37,103677.0,44.9817,44.9817,44.9538,44.9724,103677.0
2023-03-02 12:50:00,48.37,48.39,48.37,48.38,76925.0,44.9724,44.991,44.9724,44.9817,76925.0
2023-03-02 13:00:00,48.38,48.4,48.36,48.39,167959.0,44.9817,45.0003,44.9631,44.991,167959.0
2023-03-02 13:10:00,48.38,48.4,48.37,48.39,63749.0,44.9817,45.0003,44.9724,44.991,63749.0
2023-03-02 13:20:00,48.4,48.4,48.36,48.37,63909.0,45.0003,45.0003,44.9631,44.9724,63909.0
2023-03-02 13:30:00,48.37,48.51,48.36,48.43,297358.0,44.9724,45.1026,44.9631,45.0282,297358.0
2023-03-02 13:40:00,48.43,48.45,48.41,48.44,170265.0,45.0282,45.0468,45.0096,45.0375,170265.0
2023-03-02 13:50:00,48.44,48.51,48.43,48.5,181456.0,45.0375,45.1026,45.0282,45.0933,181456.0
2023-03-02 14:00:00,48.51,48.56,48.51,48.51,223837.0,45.1026,45.1491,45.1026,45.1026,223837.0
2023-03-02 14:10:00,48.52,48.53,48.46,48.49,149347.0,45.1119,45.1212,45.0561,45.084,149347.0
2023-03-02 14:20:00,48.5,48.54,48.48,48.54,275061.0,45.0933,45.1305,45.0747,45.1305,275061.0
2023-03-02 14:30:00,48.54,48.55,48.49,48.51,272709.0,45.1305,45.1398,45.084,45.1026,272709.0
2023-03-02 14:40:00,48.5,48.51,48.49,48.51,136040.0,45.0933,45.1026,45.084,45.1026,136040.0
2023-03-02 14:50:00,48.5,48.52,48.48,48.52,168146.0,45.0933,45.1119,45.0747,45.1119,168146.0
2023-03-02 15:00:00,48.52,48.53,48.48,48.5,173478.0,45.1119,45.1212,45.0747,45.0933,173478.0
2023-03-02 15:10:00,48.5,48.55,48.49,48.51,151338.0,45.0933,45.1398,45.084,45.1026,151338.0
2023-03-02 15:20:00,48.51,48.54,48.5,48.54,112717.0,45.1026,45.1305,45.0933,45.1305,112717.0
2023-03-02 15:30:00,48.54,48.61,48.53,48.59,194624.0,45.1305,45.1956,45.1212,45.177,194624.0
2023-03-02 15:40:00,48.59,48.59,48.54,48.55,179365.0,45.177,45.177,45.1305,45.1398,179365.0
2023-03-02 15:50:00,48.54,48.55,48.49,48.52,496382.0,45.1305,45.1398,45.084,45.1119,496382.0
2023-03-03 09:30:00,48.65,48.72,48.63,48.7,289737.0,45.2327,45.2978,45.2142,45.2792,289737.0
2023-03-03 09:40:00,48.69,48.78,48.68,48.76,236297.0,45.2699,45.3536,45.2606,45.335,236297.0
2023-03-03 09:50:00,48.76,48.76,48.72,48.76,110440.0,45.335,45.335,45.2978,45.335,110440.0
2023-03-03 10:00:00,48.76,48.76,48.59,48.64,433829.0,45.335,45.335,45.177,45.2235,433829.0
2023-03-03 10:10:00,48.63,48.74,48.63,48.7,148340.0,45.2142,45.3164,45.2142,45.2792,148340.0
2023-03-03 10:20:00,48.71,48.82,48.69,48.79,210158.0,45.2885,45.3908,45.2699,45.3629,210158.0
2023-03-03 10:30:00,48.79,48.79,48.72,48.73,165625.0,45.3629,45.3629,45.2978,45.3071,165625.0
2023-03-03 10:40:00,48.72,48.77,48.72,48.74,194685.0,45.2978,45.3443,45.2978,45.3164,194685.0
2023-03-03 10:50:00,48.74,48.74,48.67,48.68,187262.0,45.3164,45.3164,45.2513,45.2606,187262.0
2023-03-03 11:00:00,48.68,48.71,48.67,48.7,97384.0,45.2606,45.2885,45.2513,45.2792,97384.0
2023-03-03 11:10:00,48.69,48.75,48.65,48.74,252416.0,45.2699,45.3257,45.2327,45.3164,252416.0
2023-03-03 11:20:00,48.74,48.76,48.72,48.76,147018.0,45.3164,45.335,45.2978,45.335,147018.0
2023-03-03 11:30:00,48.76,48.8,48.74,48.76,551447.0,45.335,45.3722,45.3164,45.335,551447.0
2023-03-03 11:40:00,48.76,48.81,48.75,48.8,135844.0,45.335,45.3815,45.3257,45.3722,135844.0
2023-03-03 11:50:00,48.79,48.84,48.79,48.83,116639.0,45.3629,45.4094,45.3629,45.4001,116639.0
2023-03-03 12:00:00,48.82,48.84,48.8,48.81,123438.0,45.3908,45.4094,45.3722,45.3815,123438.0
2023-03-03 12:10:00,48.81,48.84,48.79,48.8,198890.0,45.3815,45.4094,45.3629,45.3722,198890.0
2023-03-03 12:20:00,48.81,48.83,48.8,48.81,153645.0,45.3815,45.4001,45.3722,45.3815,153645.0
2023-03-03 12:30:00,48.81,48.83,48.8,48.81,115967.0,45.3815,45.4001,45.3722,45.3815,115967.0
2023-03-03 12:40:00,48.82,48.84,48.81,48.82,181659.0,45.3908,45.4094,45.3815,45.3908,181659.0
2023-03-03 12:50:00,48.82,48.85,48.8,48.84,201388.0,45.3908,45.4187,45.3722,45.4094,201388.0
2023-03-03 13:00:00,48.83,48.87,48.83,48.86,107691.0,45.4001,45.4373,45.4001,45.428,107691.0
2023-03-03 13:10:00,48.85,48.87,48.85,48.86,168909.0,45.4187,45.4373,45.4187,45.428,168909.0
2023-03-03 13:20:00,48.87,48.89,48.86,48.89,325948.0,45.4373,45.4559,45.428,45.4559,325948.0
2023-03-03 13:30:00,48.89,48.89,48.85,48.88,184334.0,45.4559,45.4559,45.4187,45.4466,184334.0
2023-03-03 13:40:00,48.88,48.9,48.86,48.9,153389.0,45.4466,45.4652,45.428,45.4652,153389.0
2023-03-03 13:50:00,48.9,48.91,48.88,48.89,344567.0,45.4652,45.4745,45.4466,45.4559,344567.0
2023-03-03 14:00:00,48.89,48.92,48.88,48.91,98665.0,45.4559,45.4838,45.4466,45.4745,98665.0
2023-03-03 14:10:00,48.92,48.95,48.91,48.92,336396.0,45.4838,45.5117,45.4745,45.4838,336396.0
2023-03-03 14:20:00,48.92,48.95,48.92,48.94,257375.0,45.4838,45.5117,45.4838,45.5024,257375.0
2023-03-03 14:30:00,48.95,48.96,48.94,48.94,104431.0,45.5117,45.521,45.5024,45.5024,104431.0
2023-03-03 14:40:00,48.94,48.96,48.93,48.96,136904.0,45.5024,45.521,45.4931,45.521,136904.0
2023-03-03 14:50:00,48.96,48.97,48.95,48.96,43075.0,45.521,45.5303,45.5117,45.521,43075.0
2023-03-03 15:00:00,48.97,49.0,48.95,49.0,141781.0,45.5303,45.5582,45.5117,45.5582,141781.0
2023-03-03 15:10:00,48.99,49.0,48.96,48.97,182135.0,45.5489,45.5582,45.521,45.5303,182135.0
2023-03-03 15:20:00,48.96,48.99,48.94,48.98,589424.0,45.521,45.5489,45.5024,45.5396,589424.0
2023-03-03 15:30:00,48.98,48.99,48.95,48.97,228155.0,45.5396,45.5489,45.5117,45.5303,228155.0
2023-03-03 15:40:00,48.97,48.97,48.93,48.94,175784.0,45.5303,45.5303,45.4931,45.5024,175784.0
2023-03-03 15:50:00,48.94,48.96,48.92,48.96,383349.0,45.5024,45.521,45.4838,45.521,383349.0
2023-03-06 09:30:00,48.9,48.92,48.77,48.81,232918.0,45.4652,45.4838,45.3443,45.3815,232918.0
2023-03-06 09:40:00,48.81,48.88,48.79,48.88,133927.0,45.3815,45.4466,45.3629,45.4466,133927.0
2023-03-06 09:50:00,48.88,48.95,48.86,48.94,270358.0,45.4466,45.5117,45.428,45.5024,270358.0
2023-03-06 10:00:00,48.94,49.0,48.91,48.97,477370.0,45.5024,45.5582,45.4745,45.5303,477370.0
2023-03-06 10:10:00,48.98,49.09,48.97,49.09,286731.0,45.5396,45.6418,45.5303,45.6418,286731.0
2023-03-06 10:20:00,49.09,49.09,49.05,49.06,171296.0,45.6418,45.6418,45.6047,45.6139,171296.0
2023-03-06 10:30:00,49.05,49.08,49.04,49.07,226528.0,45.6047,45.6325,45.5954,45.6232,226528.0
2023-03-06 10:40:00,49.07,49.13,49.06,49.08,197763.0,45.6232,45.679,45.6139,45.6325,197763.0
2023-03-06 10:50:00,49.08,49.09,49.01,49.03,230018.0,45.6325,45.6418,45.5675,45.5861,230018.0
2023-03-06 11:00:00,49.02,49.07,49.0,49.05,153895.0,45.5768,45.6232,45.5582,45.6047,153895.0
2023-03-06 11:10:00,49.05,49.06,49.03,49.05,141212.0,45.6047,45.6139,45.5861,45.6047,141212.0
2023-03-06 11:20:00,49.05,49.05,48.99,48.99,232670.0,45.6047,45.6047,45.5489,45.5489,232670.0
2023-03-06 11:30:00,49.0,49.04,48.99,49.04,105139.0,45.5582,45.5954,45.5489,45.5954,105139.0
2023-03-06 11:40:00,49.03,49.04,49.01,49.03,85666.0,45.5861,45.5954,45.5675,45.5861,85666.0
2023-03-06 11:50:00,49.03,49.06,49.02,49.04,118805.0,45.5861,45.6139,45.5768,45.5954,118805.0
2023-03-06 12:00:00,49.05,49.07,49.04,49.05,33360.0,45.6047,45.6232,45.5954,45.6047,33360.0
2023-03-06 12:10:00,49.05,49.08,49.05,49.08,96114.0,45.6047,45.6325,45.6047,45.6325,96114.0
2023-03-06 12:20:00,49.08,49.08,49.03,49.05,84452.0,45.6325,45.6325,45.5861,45.6047,84452.0
2023-03-06 12:30:00,49.05,49.05,49.02,49.03,87554.0,45.6047,45.6047,45.5768,45.5861,87554.0
2023-03-06 12:40:00,49.03,49.04,48.97,48.98,118969.0,45.5861,45.5954,45.5303,45.5396,118969.0
2023-03-06 12:50:00,48.98,49.0,48.97,48.98,137677.0,45.5396,45.5582,45.5303,45.5396,137677.0
2023-03-06 13:00:00,48.99,48.99,48.92,48.93,170499.0,45.5489,45.5489,45.4838,45.4931,170499.0
2023-03-06 13:10:00,48.94,48.95,48.92,48.95,85760.0,45.5024,45.5117,45.4838,45.5117,85760.0
2023-03-06 13:20:00,48.95,48.95,48.92,48.93,138722.0,45.5117,45.5117,45.4838,45.4931,138722.0
2023-03-06 13:30:00,48.92,48.94,48.89,48.9,125966.0,45.4838,45.5024,45.4559,45.4652,125966.0
2023-03-06 13:40:00,48.9,48.91,48.88,48.89,231347.0,45.4652,45.4745,45.4466,45.4559,231347.0
2023-03-06 13:50:00,48.88,48.89,48.86,48.87,114363.0,45.4466,45.4559,45.428,45.4373,114363.0
2023-03-06 14:00:00,48.88,48.9,48.86,48.88,72678.0,45.4466,45.4652,45.428,45.4466,72678.0
2023-03-06 14:10:00,48.88,48.91,48.87,48.88,118053.0,45.4466,45.4745,45.4373,45.4466,118053.0
2023-03-06 14:20:00,48.87,48.88,48.85,48.87,136606.0,45.4373,45.4466,45.4187,45.4373,136606.0
2023-03-06 14:30:00,48.86,48.88,48.84,48.85,105336.0,45.428,45.4466,45.4094,45.4187,105336.0
2023-03-06 14:40:00,48.86,48.86,48.83,48.84,103884.0,45.428,45.428,45.4001,45.4094,103884.0
2023-03-06 14:50:00,48.84,48.86,48.83,48.84,71783.0,45.4094,45.428,45.4001,45.4094,71783.0
2023-03-06 15:00:00,48.84,48.85,48.82,48.85,219695.0,45.4094,45.4187,45.3908,45.4187,219695.0
2023-03-06 15:10:00,48.84,48.86,48.81,48.84,290228.0,45.4094,45.428,45.3815,45.4094,290228.0
2023-03-06 15:20:00,48.84,48.84,48.8,48.8,241902.0,45.4094,45.4094,45.3722,45.3722,241902.0
2023-03-06 15:30:00,48.8,48.81,48.79,48.81,480596.0,45.3722,45.3815,45.3629,45.3815,480596.0
2023-03-06 15:40:00,48.8,48.84,48.8,48.83,284853.0,45.3722,45.4094,45.3722,45.4001,284853.0
2023-03-06 15:50:00,48.83,48.83,48.8,48.81,330986.0,45.4001,45.4001,45.3722,45.3815,330986.0
2023-03-07 09:30:00,48.63,48.64,48.53,48.57,388075.0,45.2142,45.2235,45.1212,45.1584,388075.0
2023-03-07 09:40:00,48.57,48.58,48.45,48.54,281808.0,45.1584,45.1677,45.0468,45.1305,281808.0
2023-03-07 09:50:00,48.53,48.55,48.49,48.51,132847.0,45.1212,45.1398,45.084,45.1026,132847.0
2023-03-07 10:00:00,48.51,48.52,48.2,48.23,614041.0,45.1026,45.1119,44.8144,44.8422,614041.0
2023-03-07 10:10:00,48.23,48.29,48.18,48.2,260637.0,44.8422,44.898,44.7958,44.8144,260637.0
2023-03-07 10:20:00,48.2,48.36,48.19,48.29,251023.0,44.8144,44.9631,44.8051,44.898,251023.0
2023-03-07 10:30:00,48.27,48.42,48.25,48.35,225291.0,44.8794,45.0189,44.8608,44.9538,225291.0
2023-03-07 10:40:00,48.36,48.39,48.27,48.35,211433.0,44.9631,44.991,44.8794,44.9538,211433.0
2023-03-07 10:50:00,48.35,48.35,48.22,48.22,165601.0,44.9538,44.9538,44.833,44.833,165601.0
2023-03-07 11:00:00,48.22,48.34,48.21,48.31,185041.0,44.833,44.9445,44.8237,44.9166,185041.0
2023-03-07 11:10:00,48.32,48.36,48.26,48.28,222975.0,44.9259,44.9631,44.8701,44.8887,222975.0
2023-03-07 11:20:00,48.28,48.28,48.21,48.23,118402.0,44.8887,44.8887,44.8237,44.8422,118402.0
2023-03-07 11:30:00,48.23,48.27,48.22,48.24,133862.0,44.8422,44.8794,44.833,44.8515,133862.0
2023-03-07 11:40:00,48.24,48.28,48.2,48.26,308890.0,44.8515,44.8887,44.8144,44.8701,308890.0
2023-03-07 11:50:00,48.27,48.28,48.21,48.21,159402.0,44.8794,44.8887,44.8237,44.8237,159402.0
2023-03-07 12:00:00,48.22,48.25,48.21,48.24,195006.0,44.833,44.8608,44.8237,44.8515,195006.0
2023-03-07 12:10:00,48.23,48.27,48.22,48.27,161674.0,44.8422,44.8794,44.833,44.8794,161674.0
2023-03-07 12:20:00,48.27,48.36,48.27,48.31,268642.0,44.8794,44.9631,44.8794,44.9166,268642.0
2023-03-07 12:30:00,48.3,48.34,48.28,48.31,290465.0,44.9073,44.9445,44.8887,44.9166,290465.0
2023-03-07 12:40:00,48.3,48.32,48.27,48.31,62222.0,44.9073,44.9259,44.8794,44.9166,62222.0
2023-03-07 12:50:00,48.31,48.33,48.23,48.24,97726.0,44.9166,44.9352,44.8422,44.8515,97726.0
2023-03-07 13:00:00,48.24,48.26,48.19,48.21,100615.0,44.8515,44.8701,44.8051,44.8237,100615.0
2023-03-07 13:10:00,48.2,48.22,48.16,48.17,235170.0,44.8144,44.833,44.7772,44.7865,235170.0
2023-03-07 13:20:00,48.18,48.18,48.14,48.16,137522.0,44.7958,44.7958,44.7586,44.7772,137522.0
2023-03-07 13:30:00,48.16,48.2,48.12,48.12,113504.0,44.7772,44.8144,44.74,44.74,113504.0
2023-03-07 13:40:00,48.13,48.13,48.04,48.04,116248.0,44.7493,44.7493,44.6656,44.6656,116248.0
2023-03-07 13:50:00,48.05,48.08,48.03,48.07,128703.0,44.6749,44.7028,44.6563,44.6935,128703.0
2023-03-07 14:00:00,48.06,48.09,48.05,48.07,227299.0,44.6842,44.7121,44.6749,44.6935,227299.0
2023-03-07 14:10:00,48.07,48.09,48.05,48.09,156884.0,44.6935,44.7121,44.6749,44.7121,156884.0
2023-03-07 14:20:00,48.09,48.09,48.03,48.04,305962.0,44.7121,44.7121,44.6563,44.6656,305962.0
2023-03-07 14:30:00,48.04,48.05,48.02,48.03,425177.0,44.6656,44.6749,44.647,44.6563,425177.0
2023-03-07 14:40:00,48.04,48.05,48.01,48.02,185246.0,44.6656,44.6749,44.6377,44.647,185246.0
2023-03-07 14:50:00,48.01,48.02,47.99,48.01,278666.0,44.6377,44.647,44.6191,44.6377,278666.0
2023-03-07 15:00:00,48.0,48.07,48.0,48.05,1994028.0,44.6284,44.6935,44.6284,44.6749,1994028.0
2023-03-07 15:10:00,48.05,48.1,48.05,48.09,211190.0,44.6749,44.7214,44.6749,44.7121,211190.0
2023-03-07 15:20:00,48.1,48.1,48.05,48.05,312954.0,44.7214,44.7214,44.6749,44.6749,312954.0
2023-03-07 15:30:00,48.05,48.11,48.05,48.09,357137.0,44.6749,44.7307,44.6749,44.7121,357137.0
2023-03-07 15:40:00,48.09,48.11,48.05,48.05,305252.0,44.7121,44.7307,44.6749,44.6749,305252.0
2023-03-07 15:50:00,48.05,48.06,48.01,48.01,453012.0,44.6749,44.6842,44.6377,44.6377,453012.0
2023-03-08 09:30:00,48.08,48.19,48.08,48.09,289097.0,44.7028,44.8051,44.7028,44.7121,289097.0
2023-03-08 09:40:00,48.09,48.17,48.07,48.15,290372.0,44.7121,44.7865,44.6935,44.7679,290372.0
2023-03-08 09:50:00,48.16,48.25,48.15,48.21,231372.0,44.7772,44.8608,44.7679,44.8237,231372.0
2023-03-08 10:00:00,48.21,48.25,48.06,48.23,460443.0,44.8237,44.8608,44.6842,44.8422,460443.0
2023-03-08 10:10:00,48.23,48.29,48.17,48.19,208103.0,44.8422,44.898,44.7865,44.8051,208103.0
2023-03-08 10:20:00,48.19,48.33,48.14,48.28,264575.0,44.8051,44.9352,44.7586,44.8887,264575.0
2023-03-08 10:30:00,48.28,48.34,48.25,48.29,227657.0,44.8887,44.9445,44.8608,44.898,227657.0
2023-03-08 10:40:00,48.28,48.29,48.21,48.22,252478.0,44.8887,44.898,44.8237,44.833,252478.0
2023-03-08 10:50:00,48.22,48.26,48.21,48.25,209302.0,44.833,44.8701,44.8237,44.8608,209302.0
2023-03-08 11:00:00,48.25,48.3,48.24,48.28,230797.0,44.8608,44.9073,44.8515,44.8887,230797.0
2023-03-08 11:10:00,48.29,48.3,48.24,48.24,114642.0,44.898,44.9073,44.8515,44.8515,114642.0
2023-03-08 11:20:00,48.25,48.27,48.21,48.21,139882.0,44.8608,44.8794,44.8237,44.8237,139882.0
2023-03-08 11:30:00,48.22,48.22,48.17,48.21,140738.0,44.833,44.833,44.7865,44.8237,140738.0
2023-03-08 11:40:00,48.21,48.28,48.21,48.27,215645.0,44.8237,44.8887,44.8237,44.8794,215645.0
2023-03-08 11:50:00,48.27,48.28,48.22,48.23,333882.0,44.8794,44.8887,44.833,44.8422,333882.0
2023-03-08 12:00:00,48.23,48.25,48.18,48.19,185475.0,44.8422,44.8608,44.7958,44.8051,185475.0
2023-03-08 12:10:00,48.18,48.21,48.16,48.21,255552.0,44.7958,44.8237,44.7772,44.8237,255552.0
2023-03-08 12:20:00,48.21,48.22,48.17,48.18,213980.0,44.8237,44.833,44.7865,44.7958,213980.0
2023-03-08 12:30:00,48.18,48.22,48.14,48.22,193177.0,44.7958,44.833,44.7586,44.833,193177.0
2023-03-08 12:40:00,48.22,48.23,48.17,48.18,96414.0,44.833,44.8422,44.7865,44.7958,96414.0
2023-03-08 12:50:00,48.18,48.2,48.14,48.16,113533.0,44.7958,44.8144,44.7586,44.7772,113533.0
2023-03-08 13:00:00,48.17,48.19,48.13,48.14,318880.0,44.7865,44.8051,44.7493,44.7586,318880.0
2023-03-08 13:10:00,48.14,48.16,48.11,48.12,83145.0,44.7586,44.7772,44.7307,44.74,83145.0
2023-03-08 13:20:00,48.13,48.15,48.11,48.12,99269.0,44.7493,44.7679,44.7307,44.74,99269.0
2023-03-08 13:30:00,48.11,48.13,48.1,48.11,88960.0,44.7307,44.7493,44.7214,44.7307,88960.0
2023-03-08 13:40:00,48.1,48.12,48.09,48.09,82595.0,44.7214,44.74,44.7121,44.7121,82595.0
2023-03-08 13:50:00,48.09,48.12,48.08,48.1,223694.0,44.7121,44.74,44.7028,44.7214,223694.0
2023-03-08 14:00:00,48.1,48.12,48.09,48.12,96632.0,44.7214,44.74,44.7121,44.74,96632.0
2023-03-08 14:10:00,48.12,48.16,48.12,48.13,158699.0,44.74,44.7772,44.74,44.7493,158699.0
2023-03-08 14:20:00,48.13,48.15,48.12,48.15,65297.0,44.7493,44.7679,44.74,44.7679,65297.0
2023-03-08 14:30:00,48.14,48.17,48.14,48.15,468375.0,44.7586,44.7865,44.7586,44.7679,468375.0
2023-03-08 14:40:00,48.15,48.17,48.15,48.15,169360.0,44.7679,44.7865,44.7679,44.7679,169360.0
2023-03-08 14:50:00,48.16,48.16,48.13,48.16,130220.0,44.7772,44.7772,44.7493,44.7772,130220.0
2023-03-08 15:00:00,48.16,48.18,48.15,48.17,231824.0,44.7772,44.7958,44.7679,44.7865,231824.0
2023-03-08 15:10:00,48.18,48.18,48.16,48.17,182233.0,44.7958,44.7958,44.7772,44.7865,182233.0
2023-03-08 15:20:00,48.17,48.18,48.14,48.15,366807.0,44.7865,44.7958,44.7586,44.7679,366807.0
2023-03-08 15:30:00,48.15,48.21,48.15,48.2,163574.0,44.7679,44.8237,44.7679,44.8144,163574.0
2023-03-08 15:40:00,48.21,48.26,48.2,48.23,462195.0,44.8237,44.8701,44.8144,44.8422,462195.0
2023-03-08 15:50:00,48.23,48.25,48.22,48.25,572112.0,44.8422,44.8608,44.833,44.8608,572112.0
2023-03-09 09:30:00,47.83,47.83,47.69,47.83,527040.0,44.4703,44.4703,44.3402,44.4703,527040.0
2023-03-09 09:40:00,47.83,47.88,47.75,47.88,408168.0,44.4703,44.5168,44.396,44.5168,408168.0
2023-03-09 09:50:00,47.89,47.9,47.81,47.84,402682.0,44.5261,44.5354,44.4518,44.4796,402682.0
2023-03-09 10:00:00,47.84,47.9,47.8,47.88,282616.0,44.4796,44.5354,44.4425,44.5168,282616.0
2023-03-09 10:10:00,47.88,47.89,47.72,47.76,257257.0,44.5168,44.5261,44.3681,44.4053,257257.0
2023-03-09 10:20:00,47.75,47.77,47.71,47.76,120399.0,44.396,44.4146,44.3588,44.4053,120399.0
2023-03-09 10:30:00,47.76,47.82,47.74,47.77,483135.0,44.4053,44.461,44.3867,44.4146,483135.0
2023-03-09 10:40:00,47.78,47.83,47.78,47.8,434448.0,44.4239,44.4703,44.4239,44.4425,434448.0
2023-03-09 10:50:00,47.8,47.81,47.73,47.73,261756.0,44.4425,44.4518,44.3774,44.3774,261756.0
2023-03-09 11:00:00,47.73,47.74,47.65,47.68,244475.0,44.3774,44.3867,44.303,44.3309,244475.0
2023-03-09 11:10:00,47.67,47.71,47.66,47.69,172401.0,44.3216,44.3588,44.3123,44.3402,172401.0
2023-03-09 11:20:00,47.69,47.73,47.67,47.67,205862.0,44.3402,44.3774,44.3216,44.3216,205862.0
2023-03-09 11:30:00,47.68,47.71,47.67,47.7,275938.0,44.3309,44.3588,44.3216,44.3495,275938.0
2023-03-09 11:40:00,47.7,47.71,47.68,47.7,165690.0,44.3495,44.3588,44.3309,44.3495,165690.0
2023-03-09 11:50:00,47.7,47.7,47.63,47.63,295165.0,44.3495,44.3495,44.2844,44.2844,295165.0
2023-03-09 12:00:00,47.64,47.66,47.59,47.65,300372.0,44.2937,44.3123,44.2472,44.303,300372.0
2023-03-09 12:10:00,47.65,47.67,47.63,47.65,170017.0,44.303,44.3216,44.2844,44.303,170017.0
2023-03-09 12:20:00,47.66,47.68,47.64,47.67,200050.0,44.3123,44.3309,44.2937,44.3216,200050.0
2023-03-09 12:30:00,47.68,47.68,47.61,47.62,138483.0,44.3309,44.3309,44.2658,44.2751,138483.0
2023-03-09 12:40:00,47.63,47.65,47.57,47.58,201640.0,44.2844,44.303,44.2286,44.2379,201640.0
2023-03-09 12:50:00,47.58,47.6,47.56,47.58,146341.0,44.2379,44.2565,44.2193,44.2379,146341.0
2023-03-09 13:00:00,47.59,47.62,47.56,47.61,205091.0,44.2472,44.2751,44.2193,44.2658,205091.0
2023-03-09 13:10:00,47.61,47.61,47.57,47.57,211344.0,44.2658,44.2658,44.2286,44.2286,211344.0
2023-03-09 13:20:00,47.57,47.58,47.5,47.53,161717.0,44.2286,44.2379,44.1635,44.1914,161717.0
2023-03-09 13:30:00,47.52,47.53,47.48,47.49,143929.0,44.1821,44.1914,44.1449,44.1542,143929.0
2023-03-09 13:40:00,47.49,47.53,47.46,47.47,184135.0,44.1542,44.1914,44.1263,44.1356,184135.0
2023-03-09 13:50:00,47.47,47.5,47.45,47.49,155357.0,44.1356,44.1635,44.117,44.1542,155357.0
2023-03-09 14:00:00,47.5,47.5,47.44,47.47,333226.0,44.1635,44.1635,44.1077,44.1356,333226.0
2023-03-09 14:10:00,47.46,47.49,47.44,47.46,363037.0,44.1263,44.1542,44.1077,44.1263,363037.0
2023-03-09 14:20:00,47.47,47.51,47.45,47.45,200187.0,44.1356,44.1728,44.117,44.117,200187.0
2023-03-09 14:30:00,47.45,47.45,47.39,47.43,363262.0,44.117,44.117,44.0613,44.0984,363262.0
2023-03-09 14:40:00,47.43,47.45,47.39,47.41,284700.0,44.0984,44.117,44.0613,44.0798,284700.0
2023-03-09 14:50:00,47.41,47.41,47.35,47.35,130359.0,44.0798,44.0798,44.0241,44.0241,130359.0
2023-03-09 15:00:00,47.36,47.37,47.31,47.32,277978.0,44.0334,44.0427,43.9869,43.9962,277978.0
2023-03-09 15:10:00,47.31,47.32,47.21,47.22,486355.0,43.9869,43.9962,43.8939,43.9032,486355.0
2023-03-09 15:20:00,47.22,47.22,47.16,47.19,355986.0,43.9032,43.9032,43.8474,43.8753,355986.0
2023-03-09 15:30:00,47.18,47.27,47.17,47.26,337613.0,43.866,43.9497,43.8567,43.9404,337613.0
2023-03-09 15:40:00,47.26,47.27,47.2,47.24,330247.0,43.9404,43.9497,43.8846,43.9218,330247.0
2023-03-09 15:50:00,47.24,47.28,47.21,47.23,809995.0,43.9218,43.959,43.8939,43.9125,809995.0
2023-03-10 09:30:00,47.19,47.28,47.14,47.16,536511.0,43.8753,43.959,43.8288,43.8474,536511.0
2023-03-10 09:40:00,47.16,47.17,47.01,47.08,405985.0,43.8474,43.8567,43.7079,43.773,405985.0
2023-03-10 09:50:00,47.07,47.24,47.04,47.2,398580.0,43.7637,43.9218,43.7358,43.8846,398580.0
2023-03-10 10:00:00,47.2,47.42,47.19,47.39,410996.0,43.8846,44.0891,43.8753,44.0613,410996.0
2023-03-10 10:10:00,47.38,47.41,47.27,47.28,273583.0,44.052,44.0798,43.9497,43.959,273583.0
2023-03-10 10:20:00,47.28,47.36,47.24,47.31,279564.0,43.959,44.0334,43.9218,43.9869,279564.0
2023-03-10 10:30:00,47.32,47.45,47.32,47.39,317363.0,43.9962,44.117,43.9962,44.0613,317363.0
2023-03-10 10:40:00,47.39,47.43,47.31,47.33,261716.0,44.0613,44.0984,43.9869,44.0055,261716.0
2023-03-10 10:50:00,47.34,47.45,47.29,47.45,364527.0,44.0148,44.117,43.9683,44.117,364527.0
2023-03-10 11:00:00,47.44,47.46,47.39,47.41,384506.0,44.1077,44.1263,44.0613,44.0798,384506.0
2023-03-10 11:10:00,47.41,47.44,47.3,47.32,262770.0,44.0798,44.1077,43.9776,43.9962,262770.0
2023-03-10 11:20:00,47.32,47.41,47.32,47.38,533277.0,43.9962,44.0798,43.9962,44.052,533277.0
2023-03-10 11:30:00,47.38,47.47,47.38,47.42,414895.0,44.052,44.1356,44.052,44.0891,414895.0
2023-03-10 11:40:00,47.42,47.44,47.3,47.31,421057.0,44.0891,44.1077,43.9776,43.9869,421057.0
2023-03-10 11:50:00,47.31,47.32,47.22,47.22,291313.0,43.9869,43.9962,43.9032,43.9032,291313.0
2023-03-10 12:00:00,47.22,47.29,47.22,47.23,508232.0,43.9032,43.9683,43.9032,43.9125,508232.0
2023-03-10 12:10:00,47.23,47.26,47.2,47.22,274062.0,43.9125,43.9404,43.8846,43.9032,274062.0
2023-03-10 12:20:00,47.22,47.26,47.2,47.24,215812.0,43.9032,43.9404,43.8846,43.9218,215812.0
2023-03-10 12:30:00,47.25,47.32,47.24,47.29,221364.0,43.9311,43.9962,43.9218,43.9683,221364.0
2023-03-10 12:40:00,47.29,47.31,47.26,47.28,172024.0,43.9683,43.9869,43.9404,43.959,172024.0
2023-03-10 12:50:00,47.28,47.3,47.23,47.25,281525.0,43.959,43.9776,43.9125,43.9311,281525.0
2023-03-10 13:00:00,47.25,47.29,47.22,47.23,271614.0,43.9311,43.9683,43.9032,43.9125,271614.0
2023-03-10 13:10:00,47.23,47.24,47.12,47.13,233586.0,43.9125,43.9218,43.8102,43.8195,233586.0
2023-03-10 13:20:00,47.13,47.14,47.05,47.08,230089.0,43.8195,43.8288,43.7451,43.773,230089.0
2023-03-10 13:30:00,47.08,47.09,47.01,47.02,148842.0,43.773,43.7823,43.7079,43.7172,148842.0
2023-03-10 13:40:00,47.02,47.03,46.95,46.96,217461.0,43.7172,43.7265,43.6522,43.6615,217461.0
2023-03-10 13:50:00,46.96,46.98,46.93,46.95,261175.0,43.6615,43.6801,43.6336,43.6522,261175.0
2023-03-10 14:00:00,46.96,47.07,46.96,47.07,337653.0,43.6615,43.7637,43.6615,43.7637,337653.0
2023-03-10 14:10:00,47.07,47.1,47.0,47.04,270203.0,43.7637,43.7916,43.6986,43.7358,270203.0
2023-03-10 14:20:00,47.04,47.05,46.98,46.99,208237.0,43.7358,43.7451,43.6801,43.6893,208237.0
2023-03-10 14:30:00,47.0,47.08,47.0,47.06,206680.0,43.6986,43.773,43.6986,43.7544,206680.0
2023-03-10 14:40:00,47.05,47.13,47.02,47.12,417785.0,43.7451,43.8195,43.7172,43.8102,417785.0
2023-03-10 14:50:00,47.12,47.14,47.07,47.09,228415.0,43.8102,43.8288,43.7637,43.7823,228415.0
2023-03-10 15:00:00,47.09,47.11,47.04,47.11,200099.0,43.7823,43.8009,43.7358,43.8009,200099.0
2023-03-10 15:10:00,47.1,47.13,47.02,47.03,399437.0,43.7916,43.8195,43.7172,43.7265,399437.0
2023-03-10 15:20:00,47.03,47.1,47.02,47.06,827657.0,43.7265,43.7916,43.7172,43.7544,827657.0
2023-03-10 15:30:00,47.06,47.08,47.01,47.01,968085.0,43.7544,43.773,43.7079,43.7079,968085.0
2023-03-10 15:40:00,47.02,47.02,46.96,46.97,1373726.0,43.7172,43.7172,43.6615,43.6708,1373726.0
2023-03-10 15:50:00,46.96,47.0,46.95,46.98,1269024.0,43.6615,43.6986,43.6522,43.6801,1269024.0
2023-03-13 09:30:00,46.8,46.91,46.72,46.77,538173.0,43.5127,43.615,43.4383,43.4848,538173.0
2023-03-13 09:40:00,46.78,46.93,46.74,46.91,682740.0,43.4941,43.6336,43.4569,43.615,682740.0
2023-03-13 09:50:00,46.9,47.07,46.9,47.0,995614.0,43.6057,43.7637,43.6057,43.6986,995614.0
2023-03-13 10:00:00,47.0,47.18,46.97,47.11,694261.0,43.6986,43.866,43.6708,43.8009,694261.0
2023-03-13 10:10:00,47.12,47.15,46.97,46.98,674461.0,43.8102,43.8381,43.6708,43.6801,674461.0
2023-03-13 10:20:00,46.97,47.05,46.87,46.9,964483.0,43.6708,43.7451,43.5778,43.6057,964483.0
2023-03-13 10:30:00,46.9,47.09,46.9,47.05,551297.0,43.6057,43.7823,43.6057,43.7451,551297.0
2023-03-13 10:40:00,47.06,47.15,46.99,47.1,580043.0,43.7544,43.8381,43.6893,43.7916,580043.0
2023-03-13 10:50:00,47.11,47.2,47.03,47.17,607545.0,43.8009,43.8846,43.7265,43.8567,607545.0
2023-03-13 11:00:00,47.18,47.26,47.12,47.16,651600.0,43.866,43.9404,43.8102,43.8474,651600.0
2023-03-13 11:10:00,47.16,47.26,47.16,47.24,454652.0,43.8474,43.9404,43.8474,43.9218,454652.0
2023-03-13 11:20:00,47.24,47.33,47.2,47.32,884353.0,43.9218,44.0055,43.8846,43.9962,884353.0
2023-03-13 11:30:00,47.32,47.33,47.13,47.15,528414.0,43.9962,44.0055,43.8195,43.8381,528414.0
2023-03-13 11:40:00,47.15,47.25,47.14,47.23,560761.0,43.8381,43.9311,43.8288,43.9125,560761.0
2023-03-13 11:50:00,47.23,47.25,47.14,47.21,627511.0,43.9125,43.9311,43.8288,43.8939,627511.0
2023-03-13 12:00:00,47.22,47.28,47.15,47.26,666260.0,43.9032,43.959,43.8381,43.9404,666260.0
2023-03-13 12:10:00,47.26,47.26,47.16,47.19,424591.0,43.9404,43.9404,43.8474,43.8753,424591.0
2023-03-13 12:20:00,47.19,47.19,47.08,47.14,381718.0,43.8753,43.8753,43.773,43.8288,381718.0
2023-03-13 12:30:00,47.14,47.16,47.09,47.12,399110.0,43.8288,43.8474,43.7823,43.8102,399110.0
2023-03-13 12:40:00,47.12,47.18,47.01,47.03,471487.0,43.8102,43.866,43.7079,43.7265,471487.0
2023-03-13 12:50:00,47.03,47.1,47.02,47.07,219661.0,43.7265,43.7916,43.7172,43.7637,219661.0
2023-03-13 13:00:00,47.08,47.11,47.0,47.11,220130.0,43.773,43.8009,43.6986,43.8009,220130.0
2023-03-13 13:10:00,47.11,47.16,47.1,47.13,469746.0,43.8009,43.8474,43.7916,43.8195,469746.0
2023-03-13 13:20:00,47.12,47.12,47.04,47.07,261068.0,43.8102,43.8102,43.7358,43.7637,261068.0
2023-03-13 13:30:00,47.08,47.18,47.04,47.16,480003.0,43.773,43.866,43.7358,43.8474,480003.0
2023-03-13 13:40:00,47.16,47.18,47.12,47.15,328163.0,43.8474,43.866,43.8102,43.8381,328163.0
2023-03-13 13:50:00,47.15,47.22,47.13,47.2,142537.0,43.8381,43.9032,43.8195,43.8846,142537.0
2023-03-13 14:00:00,47.2,47.25,47.17,47.18,283631.0,43.8846,43.9311,43.8567,43.866,283631.0
2023-03-13 14:10:00,47.18,47.24,47.16,47.21,228193.0,43.866,43.9218,43.8474,43.8939,228193.0
2023-03-13 14:20:00,47.22,47.27,47.19,47.21,189647.0,43.9032,43.9497,43.8753,43.8939,189647.0
2023-03-13 14:30:00,47.21,47.29,47.17,47.19,236421.0,43.8939,43.9683,43.8567,43.8753,236421.0
2023-03-13 14:40:00,47.19,47.26,47.17,47.21,273924.0,43.8753,43.9404,43.8567,43.8939,273924.0
2023-03-13 14:50:00,47.2,47.23,47.18,47.21,145490.0,43.8846,43.9125,43.866,43.8939,145490.0
2023-03-13 15:00:00,47.21,47.23,47.14,47.16,264653.0,43.8939,43.9125,43.8288,43.8474,264653.0
2023-03-13 15:10:00,47.16,47.22,47.15,47.17,390719.0,43.8474,43.9032,43.8381,43.8567,390719.0
2023-03-13 15:20:00,47.17,47.17,47.07,47.09,579746.0,43.8567,43.8567,43.7637,43.7823,579746.0
2023-03-13 15:30:00,47.09,47.15,47.08,47.15,427393.0,43.7823,43.8381,43.773,43.8381,427393.0
2023-03-13 15:40:00,47.15,47.18,47.09,47.09,359126.0,43.8381,43.866,43.7823,43.7823,359126.0
2023-03-13 15:50:00,47.09,47.09,47.0,47.01,665516.0,43.7823,43.7823,43.6986,43.7079,665516.0
2023-03-14 09:30:00,46.88,46.91,46.74,46.87,511189.0,43.5871,43.615,43.4569,43.5778,511189.0
2023-03-14 09:40:00,46.87,46.91,46.81,46.85,343445.0,43.5778,43.615,43.522,43.5592,343445.0
2023-03-14 09:50:00,46.85,46.9,46.79,46.88,372595.0,43.5592,43.6057,43.5034,43.5871,372595.0
2023-03-14 10:00:00,46.89,46.99,46.85,46.98,360223.0,43.5964,43.6893,43.5592,43.6801,360223.0
2023-03-14 10:10:00,46.98,47.01,46.9,46.96,368234.0,43.6801,43.7079,43.6057,43.6615,368234.0
2023-03-14 10:20:00,46.96,47.02,46.95,46.98,243433.0,43.6615,43.7172,43.6522,43.6801,243433.0
2023-03-14 10:30:00,46.98,47.02,46.96,46.99,237887.0,43.6801,43.7172,43.6615,43.6893,237887.0
2023-03-14 10:40:00,46.99,47.06,46.98,47.04,262508.0,43.6893,43.7544,43.6801,43.7358,262508.0
2023-03-14 10:50:00,47.04,47.05,46.94,46.95,216765.0,43.7358,43.7451,43.6429,43.6522,216765.0
2023-03-14 11:00:00,46.95,47.05,46.94,47.04,227003.0,43.6522,43.7451,43.6429,43.7358,227003.0
2023-03-14 11:10:00,47.04,47.1,47.02,47.07,134866.0,43.7358,43.7916,43.7172,43.7637,134866.0
2023-03-14 11:20:00,47.08,47.09,47.04,47.06,89803.0,43.773,43.7823,43.7358,43.7544,89803.0
2023-03-14 11:30:00,47.06,47.09,47.04,47.06,218075.0,43.7544,43.7823,43.7358,43.7544,218075.0
2023-03-14 11:40:00,47.06,47.08,46.99,46.99,239879.0,43.7544,43.773,43.6893,43.6893,239879.0
2023-03-14 11:50:00,46.99,47.03,46.99,46.99,118931.0,43.6893,43.7265,43.6893,43.6893,118931.0
2023-03-14 12:00:00,47.0,47.03,46.97,47.01,165454.0,43.6986,43.7265,43.6708,43.7079,165454.0
2023-03-14 12:10:00,47.01,47.07,47.01,47.05,74269.0,43.7079,43.7637,43.7079,43.7451,74269.0
2023-03-14 12:20:00,47.04,47.05,46.95,46.99,130737.0,43.7358,43.7451,43.6522,43.6893,130737.0
2023-03-14 12:30:00,46.98,47.04,46.98,47.01,145305.0,43.6801,43.7358,43.6801,43.7079,145305.0
2023-03-14 12:40:00,47.0,47.0,46.94,46.98,319999.0,43.6986,43.6986,43.6429,43.6801,319999.0
2023-03-14 12:50:00,46.98,47.0,46.93,46.95,358628.0,43.6801,43.6986,43.6336,43.6522,358628.0
2023-03-14 13:00:00,46.96,46.98,46.91,46.91,350669.0,43.6615,43.6801,43.615,43.615,350669.0
2023-03-14 13:10:00,46.91,46.91,46.83,46.88,306443.0,43.615,43.615,43.5406,43.5871,306443.0
2023-03-14 13:20:00,46.87,46.93,46.84,46.91,142036.0,43.5778,43.6336,43.5499,43.615,142036.0
2023-03-14 13:30:00,46.91,46.94,46.89,46.93,275273.0,43.615,43.6429,43.5964,43.6336,275273.0
2023-03-14 13:40:00,46.93,46.97,46.88,46.92,257004.0,43.6336,43.6708,43.5871,43.6243,257004.0
2023-03-14 13:50:00,46.93,46.94,46.88,46.89,192547.0,43.6336,43.6429,43.5871,43.5964,192547.0
2023-03-14 14:00:00,46.9,46.92,46.82,46.85,218459.0,43.6057,43.6243,43.5313,43.5592,218459.0
2023-03-14 14:10:00,46.84,46.88,46.83,46.86,152669.0,43.5499,43.5871,43.5406,43.5685,152669.0
2023-03-14 14:20:00,46.86,46.93,46.83,46.91,142131.0,43.5685,43.6336,43.5406,43.615,142131.0
2023-03-14 14:30:00,46.91,46.94,46.9,46.91,215035.0,43.615,43.6429,43.6057,43.615,215035.0
2023-03-14 14:40:00,46.91,46.95,46.89,46.94,165317.0,43.615,43.6522,43.5964,43.6429,165317.0
2023-03-14 14:50:00,46.93,46.96,46.88,46.91,173354.0,43.6336,43.6615,43.5871,43.615,173354.0
2023-03-14 15:00:00,46.91,46.93,46.83,46.84,193428.0,43.615,43.6336,43.5406,43.5499,193428.0
2023-03-14 15:10:00,46.84,46.84,46.78,46.84,657887.0,43.5499,43.5499,43.4941,43.5499,657887.0
2023-03-14 15:20:00,46.85,46.85,46.81,46.84,339193.0,43.5592,43.5592,43.522,43.5499,339193.0
2023-03-14 15:30:00,46.85,46.92,46.83,46.9,306508.0,43.5592,43.6243,43.5406,43.6057,306508.0
2023-03-14 15:40:00,46.9,46.92,46.88,46.92,216391.0,43.6057,43.6243,43.5871,43.6243,216391.0
2023-03-14 15:50:00,46.92,47.02,46.92,47.0,437399.0,43.6243,43.7172,43.6243,43.6986,437399.0
2023-03-15 09:30:00,45.98,46.09,45.96,46.07,1158543.0,42.7503,42.8526,42.7317,42.834,1158543.0
2023-03-15 09:40:00,46.07,46.16,46.02,46.13,424853.0,42.834,42.9176,42.7875,42.8898,424853.0
2023-03-15 09:50:00,46.13,46.13,45.95,45.96,564321.0,42.8898,42.8898,42.7224,42.7317,564321.0
2023-03-15 10:00:00,45.95,46.04,45.88,46.01,681652.0,42.7224,42.8061,42.6573,42.7782,681652.0
2023-03-15 10:10:00,46.02,46.06,45.89,45.94,708383.0,42.7875,42.8247,42.6666,42.7131,708383.0
2023-03-15 10:20:00,45.94,45.97,45.86,45.91,615349.0,42.7131,42.741,42.6387,42.6852,615349.0
2023-03-15 10:30:00,45.91,45.96,45.83,45.86,621462.0,42.6852,42.7317,42.6108,42.6387,621462.0
2023-03-15 10:40:00,45.86,45.87,45.79,45.83,612594.0,42.6387,42.648,42.5736,42.6108,612594.0
2023-03-15 10:50:00,45.83,45.94,45.78,45.94,750918.0,42.6108,42.7131,42.5643,42.7131,750918.0
2023-03-15 11:00:00,45.94,45.95,45.87,45.91,635689.0,42.7131,42.7224,42.648,42.6852,635689.0
2023-03-15 11:10:00,45.91,46.0,45.9,45.99,593845.0,42.6852,42.7689,42.6759,42.7596,593845.0
2023-03-15 11:20:00,46.0,46.0,45.89,45.92,491150.0,42.7689,42.7689,42.6666,42.6945,491150.0
2023-03-15 11:30:00,45.92,45.98,45.91,45.92,505488.0,42.6945,42.7503,42.6852,42.6945,505488.0
2023-03-15 11:40:00,45.91,46.02,45.91,46.02,611866.0,42.6852,42.7875,42.6852,42.7875,611866.0
2023-03-15 11:50:00,46.02,46.03,45.94,45.97,988714.0,42.7875,42.7968,42.7131,42.741,988714.0
2023-03-15 12:00:00,45.97,46.01,45.89,45.91,573040.0,42.741,42.7782,42.6666,42.6852,573040.0
2023-03-15 12:10:00,45.91,45.93,45.88,45.89,554695.0,42.6852,42.7038,42.6573,42.6666,554695.0
2023-03-15 12:20:00,45.88,45.91,45.82,45.86,525062.0,42.6573,42.6852,42.6015,42.6387,525062.0
2023-03-15 12:30:00,45.86,45.91,45.84,45.87,525089.0,42.6387,42.6852,42.6201,42.648,525089.0
2023-03-15 12:40:00,45.86,45.9,45.83,45.89,340662.0,42.6387,42.6759,42.6108,42.6666,340662.0
2023-03-15 12:50:00,45.9,45.91,45.82,45.86,508590.0,42.6759,42.6852,42.6015,42.6387,508590.0
2023-03-15 13:00:00,45.86,45.94,45.84,45.91,398116.0,42.6387,42.7131,42.6201,42.6852,398116.0
2023-03-15 13:10:00,45.91,45.99,45.9,45.98,361342.0,42.6852,42.7596,42.6759,42.7503,361342.0
2023-03-15 13:20:00,45.98,46.02,45.95,46.01,369077.0,42.7503,42.7875,42.7224,42.7782,369077.0
2023-03-15 13:30:00,46.0,46.01,45.95,45.96,299074.0,42.7689,42.7782,42.7224,42.7317,299074.0
2023-03-15 13:40:00,45.95,45.97,45.88,45.89,171951.0,42.7224,42.741,42.6573,42.6666,171951.0
2023-03-15 13:50:00,45.9,45.99,45.89,45.96,371807.0,42.6759,42.7596,42.6666,42.7317,371807.0
2023-03-15 14:00:00,45.96,45.97,45.91,45.92,261960.0,42.7317,42.741,42.6852,42.6945,261960.0
2023-03-15 14:10:00,45.93,45.94,45.88,45.92,243093.0,42.7038,42.7131,42.6573,42.6945,243093.0
2023-03-15 14:20:00,45.93,46.16,45.91,46.09,987507.0,42.7038,42.9176,42.6852,42.8526,987507.0
2023-03-15 14:30:00,46.1,46.16,46.08,46.13,686786.0,42.8619,42.9176,42.8433,42.8898,686786.0
2023-03-15 14:40:00,46.12,46.16,46.09,46.1,430138.0,42.8805,42.9176,42.8526,42.8619,430138.0
2023-03-15 14:50:00,46.1,46.2,46.07,46.17,729456.0,42.8619,42.9548,42.834,42.9269,729456.0
2023-03-15 15:00:00,46.17,46.23,46.15,46.15,613393.0,42.9269,42.9827,42.9084,42.9084,613393.0
2023-03-15 15:10:00,46.15,46.18,46.11,46.14,584846.0,42.9084,42.9362,42.8712,42.8991,584846.0
2023-03-15 15:20:00,46.14,46.22,46.11,46.2,968023.0,42.8991,42.9734,42.8712,42.9548,968023.0
2023-03-15 15:30:00,46.19,46.22,46.13,46.14,472592.0,42.9455,42.9734,42.8898,42.8991,472592.0
2023-03-15 15:40:00,46.14,46.15,46.08,46.11,651433.0,42.8991,42.9084,42.8433,42.8712,651433.0
2023-03-15 15:50:00,46.11,46.2,46.06,46.2,822954.0,42.8712,42.9548,42.8247,42.9548,822954.0
2023-03-16 09:30:00,46.1,46.18,46.04,46.18,719644.0,42.8619,42.9362,42.8061,42.9362,719644.0
2023-03-16 09:40:00,46.19,46.24,46.13,46.18,738057.0,42.9455,42.992,42.8898,42.9362,738057.0
2023-03-16 09:50:00,46.18,46.3,46.18,46.28,900265.0,42.9362,43.0478,42.9362,43.0292,900265.0
2023-03-16 10:00:00,46.28,46.3,46.14,46.16,658714.0,43.0292,43.0478,42.8991,42.9176,658714.0
2023-03-16 10:10:00,46.16,46.24,46.1,46.11,485972.0,42.9176,42.992,42.8619,42.8712,485972.0
2023-03-16 10:20:00,46.11,46.16,46.09,46.14,428541.0,42.8712,42.9176,42.8526,42.8991,428541.0
2023-03-16 10:30:00,46.14,46.17,46.11,46.15,212988.0,42.8991,42.9269,42.8712,42.9084,212988.0
2023-03-16 10:40:00,46.15,46.3,46.13,46.28,388875.0,42.9084,43.0478,42.8898,43.0292,388875.0
2023-03-16 10:50:00,46.27,46.42,46.27,46.4,365293.0,43.0199,43.1594,43.0199,43.1408,365293.0
2023-03-16 11:00:00,46.41,46.48,46.36,46.45,528014.0,43.1501,43.2152,43.1036,43.1873,528014.0
2023-03-16 11:10:00,46.44,46.48,46.42,46.45,158960.0,43.178,43.2152,43.1594,43.1873,158960.0
2023-03-16 11:20:00,46.44,46.54,46.43,46.51,517103.0,43.178,43.271,43.1687,43.2431,517103.0
2023-03-16 11:30:00,46.52,46.52,46.46,46.48,629783.0,43.2524,43.2524,43.1966,43.2152,629783.0
2023-03-16 11:40:00,46.48,46.6,46.47,46.6,357604.0,43.2152,43.3267,43.2059,43.3267,357604.0
2023-03-16 11:50:00,46.6,46.7,46.59,46.65,387342.0,43.3267,43.4197,43.3174,43.3732,387342.0
2023-03-16 12:00:00,46.65,46.67,46.57,46.58,643205.0,43.3732,43.3918,43.2989,43.3081,643205.0
2023-03-16 12:10:00,46.58,46.61,46.52,46.6,340587.0,43.3081,43.336,43.2524,43.3267,340587.0
2023-03-16 12:20:00,46.59,46.67,46.59,46.66,235263.0,43.3174,43.3918,43.3174,43.3825,235263.0
2023-03-16 12:30:00,46.66,46.67,46.61,46.66,329631.0,43.3825,43.3918,43.336,43.3825,329631.0
2023-03-16 12:40:00,46.66,46.68,46.65,46.68,175500.0,43.3825,43.4011,43.3732,43.4011,175500.0
2023-03-16 12:50:00,46.69,46.76,46.69,46.76,506350.0,43.4104,43.4755,43.4104,43.4755,506350.0
2023-03-16 13:00:00,46.76,46.83,46.76,46.8,295096.0,43.4755,43.5406,43.4755,43.5127,295096.0
2023-03-16 13:10:00,46.79,46.81,46.75,46.76,325477.0,43.5034,43.522,43.4662,43.4755,325477.0
2023-03-16 13:20:00,46.76,46.77,46.74,46.75,178852.0,43.4755,43.4848,43.4569,43.4662,178852.0
2023-03-16 13:30:00,46.74,46.75,46.67,46.7,272529.0,43.4569,43.4662,43.3918,43.4197,272529.0
2023-03-16 13:40:00,46.7,46.72,46.68,46.69,205051.0,43.4197,43.4383,43.4011,43.4104,205051.0
2023-03-16 13:50:00,46.68,46.72,46.65,46.68,258005.0,43.4011,43.4383,43.3732,43.4011,258005.0
2023-03-16 14:00:00,46.68,46.71,46.66,46.7,187794.0,43.4011,43.429,43.3825,43.4197,187794.0
2023-03-16 14:10:00,46.7,46.73,46.69,46.72,239793.0,43.4197,43.4476,43.4104,43.4383,239793.0
2023-03-16 14:20:00,46.73,46.75,46.7,46.75,124923.0,43.4476,43.4662,43.4197,43.4662,124923.0
2023-03-16 14:30:00,46.75,46.76,46.68,46.75,236645.0,43.4662,43.4755,43.4011,43.4662,236645.0
2023-03-16 14:40:00,46.75,46.79,46.73,46.79,305450.0,43.4662,43.5034,43.4476,43.5034,305450.0
2023-03-16 14:50:00,46.79,46.82,46.78,46.81,339356.0,43.5034,43.5313,43.4941,43.522,339356.0
2023-03-16 15:00:00,46.82,46.87,46.81,46.84,581215.0,43.5313,43.5778,43.522,43.5499,581215.0
2023-03-16 15:10:00,46.84,46.86,46.83,46.84,675175.0,43.5499,43.5685,43.5406,43.5499,675175.0
2023-03-16 15:20:00,46.84,46.89,46.84,46.88,502052.0,43.5499,43.5964,43.5499,43.5871,502052.0
2023-03-16 15:30:00,46.88,46.88,46.82,46.85,265580.0,43.5871,43.5871,43.5313,43.5592,265580.0
2023-03-16 15:40:00,46.85,46.89,46.84,46.88,1085341.0,43.5592,43.5964,43.5499,43.5871,1085341.0
2023-03-16 15:50:00,46.88,46.9,46.83,46.87,1410390.0,43.5871,43.6057,43.5406,43.5778,1410390.0
2023-03-17 09:30:00,46.84,46.89,46.77,46.8,537432.0,43.5499,43.5964,43.4848,43.5127,537432.0
2023-03-17 09:40:00,46.8,46.84,46.7,46.7,440317.0,43.5127,43.5499,43.4197,43.4197,440317.0
2023-03-17 09:50:00,46.71,46.8,46.7,46.78,518307.0,43.429,43.5127,43.4197,43.4941,518307.0
2023-03-17 10:00:00,46.78,46.88,46.76,46.77,584130.0,43.4941,43.5871,43.4755,43.4848,584130.0
2023-03-17 10:10:00,46.77,46.78,46.67,46.67,306654.0,43.4848,43.4941,43.3918,43.3918,306654.0
2023-03-17 10:20:00,46.67,46.68,46.56,46.62,704518.0,43.3918,43.4011,43.2896,43.3453,704518.0
2023-03-17 10:30:00,46.62,46.63,46.54,46.59,629506.0,43.3453,43.3546,43.271,43.3174,629506.0
2023-03-17 10:40:00,46.59,46.61,46.52,46.6,166984.0,43.3174,43.336,43.2524,43.3267,166984.0
2023-03-17 10:50:00,46.6,46.61,46.54,46.59,165077.0,43.3267,43.336,43.271,43.3174,165077.0
2023-03-17 11:00:00,46.58,46.6,46.53,46.6,622044.0,43.3081,43.3267,43.2617,43.3267,622044.0
2023-03-17 11:10:00,46.59,46.65,46.58,46.61,714435.0,43.3174,43.3732,43.3081,43.336,714435.0
2023-03-17 11:20:00,46.62,46.63,46.5,46.54,617868.0,43.3453,43.3546,43.2338,43.271,617868.0
2023-03-17 11:30:00,46.54,46.56,46.47,46.48,414421.0,43.271,43.2896,43.2059,43.2152,414421.0
2023-03-17 11:40:00,46.48,46.52,46.45,46.51,436722.0,43.2152,43.2524,43.1873,43.2431,436722.0
2023-03-17 11:50:00,46.51,46.58,46.51,46.56,802012.0,43.2431,43.3081,43.2431,43.2896,802012.0
2023-03-17 12:00:00,46.56,46.61,46.53,46.6,305784.0,43.2896,43.336,43.2617,43.3267,305784.0
2023-03-17 12:10:00,46.6,46.63,46.58,46.6,244697.0,43.3267,43.3546,43.3081,43.3267,244697.0
2023-03-17 12:20:00,46.59,46.62,46.56,46.62,326212.0,43.3174,43.3453,43.2896,43.3453,326212.0
2023-03-17 12:30:00,46.62,46.68,46.6,46.6,1543026.0,43.3453,43.4011,43.3267,43.3267,1543026.0
2023-03-17 12:40:00,46.61,46.63,46.59,46.6,528303.0,43.336,43.3546,43.3174,43.3267,528303.0
2023-03-17 12:50:00,46.61,46.63,46.58,46.61,203724.0,43.336,43.3546,43.3081,43.336,203724.0
2023-03-17 13:00:00,46.62,46.65,46.6,46.65,635701.0,43.3453,43.3732,43.3267,43.3732,635701.0
2023-03-17 13:10:00,46.64,46.66,46.62,46.65,462420.0,43.3639,43.3825,43.3453,43.3732,462420.0
2023-03-17 13:20:00,46.65,46.69,46.62,46.65,451734.0,43.3732,43.4104,43.3453,43.3732,451734.0
2023-03-17 13:30:00,46.65,46.7,46.64,46.66,388193.0,43.3732,43.4197,43.3639,43.3825,388193.0
2023-03-17 13:40:00,46.66,46.68,46.61,46.66,461790.0,43.3825,43.4011,43.336,43.3825,461790.0
2023-03-17 13:50:00,46.67,46.67,46.63,46.66,343365.0,43.3918,43.3918,43.3546,43.3825,343365.0
2023-03-17 14:00:00,46.67,46.7,46.62,46.63,477038.0,43.3918,43.4197,43.3453,43.3546,477038.0
2023-03-17 14:10:00,46.63,46.64,46.61,46.62,200498.0,43.3546,43.3639,43.336,43.3453,200498.0
2023-03-17 14:20:00,46.62,46.63,46.57,46.59,349229.0,43.3453,43.3546,43.2989,43.3174,349229.0
2023-03-17 14:30:00,46.58,46.61,46.56,46.58,370535.0,43.3081,43.336,43.2896,43.3081,370535.0
2023-03-17 14:40:00,46.58,46.59,46.56,46.58,459177.0,43.3081,43.3174,43.2896,43.3081,459177.0
2023-03-17 14:50:00,46.58,46.63,46.54,46.6,613182.0,43.3081,43.3546,43.271,43.3267,613182.0
2023-03-17 15:00:00,46.59,46.61,46.57,46.59,435643.0,43.3174,43.336,43.2989,43.3174,435643.0
2023-03-17 15:10:00,46.59,46.65,46.59,46.63,775933.0,43.3174,43.3732,43.3174,43.3546,775933.0
2023-03-17 15:20:00,46.62,46.63,46.59,46.61,358623.0,43.3453,43.3546,43.3174,43.336,358623.0
2023-03-17 15:30:00,46.61,46.62,46.54,46.57,467123.0,43.336,43.3453,43.271,43.2989,467123.0
2023-03-17 15:40:00,46.57,46.6,46.55,46.57,474968.0,43.2989,43.3267,43.2803,43.2989,474968.0
2023-03-17 15:50:00,46.56,46.62,46.55,46.57,832358.0,43.2896,43.3453,43.2803,43.2989,832358.0
2023-03-20 09:30:00,46.51,46.56,46.42,46.51,344923.0,43.2431,43.2896,43.1594,43.2431,344923.0
2023-03-20 09:40:00,46.51,46.6,46.48,46.59,474458.0,43.2431,43.3267,43.2152,43.3174,474458.0
2023-03-20 09:50:00,46.61,46.66,46.56,46.63,359421.0,43.336,43.3825,43.2896,43.3546,359421.0
2023-03-20 10:00:00,46.63,46.7,46.58,46.61,256863.0,43.3546,43.4197,43.3081,43.336,256863.0
2023-03-20 10:10:00,46.6,46.67,46.58,46.6,157434.0,43.3267,43.3918,43.3081,43.3267,157434.0
2023-03-20 10:20:00,46.61,46.74,46.59,46.73,236438.0,43.336,43.4569,43.3174,43.4476,236438.0
2023-03-20 10:30:00,46.73,46.75,46.67,46.72,219740.0,43.4476,43.4662,43.3918,43.4383,219740.0
2023-03-20 10:40:00,46.7,46.79,46.7,46.78,265203.0,43.4197,43.5034,43.4197,43.4941,265203.0
2023-03-20 10:50:00,46.78,46.84,46.76,46.83,172806.0,43.4941,43.5499,43.4755,43.5406,172806.0
2023-03-20 11:00:00,46.83,46.86,46.81,46.81,269968.0,43.5406,43.5685,43.522,43.522,269968.0
2023-03-20 11:10:00,46.81,46.81,46.73,46.74,287512.0,43.522,43.522,43.4476,43.4569,287512.0
2023-03-20 11:20:00,46.73,46.83,46.73,46.82,318455.0,43.4476,43.5406,43.4476,43.5313,318455.0
2023-03-20 11:30:00,46.82,46.82,46.73,46.74,219415.0,43.5313,43.5313,43.4476,43.4569,219415.0
2023-03-20 11:40:00,46.74,46.75,46.67,46.7,97785.0,43.4569,43.4662,43.3918,43.4197,97785.0
2023-03-20 11:50:00,46.7,46.73,46.64,46.65,297128.0,43.4197,43.4476,43.3639,43.3732,297128.0
2023-03-20 12:00:00,46.65,46.67,46.59,46.59,438818.0,43.3732,43.3918,43.3174,43.3174,438818.0
2023-03-20 12:10:00,46.59,46.63,46.56,46.59,391661.0,43.3174,43.3546,43.2896,43.3174,391661.0
2023-03-20 12:20:00,46.61,46.64,46.59,46.63,104256.0,43.336,43.3639,43.3174,43.3546,104256.0
2023-03-20 12:30:00,46.64,46.67,46.63,46.65,142901.0,43.3639,43.3918,43.3546,43.3732,142901.0
2023-03-20 12:40:00,46.65,46.68,46.64,46.68,84410.0,43.3732,43.4011,43.3639,43.4011,84410.0
2023-03-20 12:50:00,46.68,46.74,46.68,46.72,90860.0,43.4011,43.4569,43.4011,43.4383,90860.0
2023-03-20 13:00:00,46.72,46.76,46.71,46.75,146664.0,43.4383,43.4755,43.429,43.4662,146664.0
2023-03-20 13:10:00,46.75,46.77,46.74,46.75,130943.0,43.4662,43.4848,43.4569,43.4662,130943.0
2023-03-20 13:20:00,46.75,46.75,46.71,46.72,150970.0,43.4662,43.4662,43.429,43.4383,150970.0
2023-03-20 13:30:00,46.72,46.74,46.67,46.69,113310.0,43.4383,43.4569,43.3918,43.4104,113310.0
2023-03-20 13:40:00,46.69,46.72,46.68,46.7,218919.0,43.4104,43.4383,43.4011,43.4197,218919.0
2023-03-20 13:50:00,46.71,46.71,46.67,46.69,352758.0,43.429,43.429,43.3918,43.4104,352758.0
2023-03-20 14:00:00,46.69,46.7,46.66,46.66,136410.0,43.4104,43.4197,43.3825,43.3825,136410.0
2023-03-20 14:10:00,46.66,46.71,46.65,46.7,111147.0,43.3825,43.429,43.3732,43.4197,111147.0
2023-03-20 14:20:00,46.7,46.74,46.69,46.72,76599.0,43.4197,43.4569,43.4104,43.4383,76599.0
2023-03-20 14:30:00,46.71,46.73,46.68,46.69,231607.0,43.429,43.4476,43.4011,43.4104,231607.0
2023-03-20 14:40:00,46.68,46.72,46.67,46.71,263551.0,43.4011,43.4383,43.3918,43.429,263551.0
2023-03-20 14:50:00,46.71,46.75,46.68,46.7,516586.0,43.429,43.4662,43.4011,43.4197,516586.0
2023-03-20 15:00:00,46.7,46.73,46.68,46.7,170364.0,43.4197,43.4476,43.4011,43.4197,170364.0
2023-03-20 15:10:00,46.69,46.72,46.68,46.72,137982.0,43.4104,43.4383,43.4011,43.4383,137982.0
2023-03-20 15:20:00,46.72,46.72,46.68,46.72,229915.0,43.4383,43.4383,43.4011,43.4383,229915.0
2023-03-20 15:30:00,46.71,46.75,46.7,46.73,373391.0,43.429,43.4662,43.4197,43.4476,373391.0
2023-03-20 15:40:00,46.73,46.75,46.71,46.72,152139.0,43.4476,43.4662,43.429,43.4383,152139.0
2023-03-20 15:50:00,46.73,46.75,46.71,46.74,437429.0,43.4476,43.4662,43.429,43.4569,437429.0
2023-03-21 09:30:00,47.1,47.14,47.09,47.1,438695.0,43.7916,43.8288,43.7823,43.7916,438695.0
2023-03-21 09:40:00,47.1,47.2,47.1,47.16,226464.0,43.7916,43.8846,43.7916,43.8474,226464.0
2023-03-21 09:50:00,47.16,47.25,47.14,47.25,285560.0,43.8474,43.9311,43.8288,43.9311,285560.0
2023-03-21 10:00:00,47.25,47.28,47.13,47.15,341923.0,43.9311,43.959,43.8195,43.8381,341923.0
2023-03-21 10:10:00,47.16,47.17,47.04,47.05,130471.0,43.8474,43.8567,43.7358,43.7451,130471.0
2023-03-21 10:20:00,47.05,47.05,46.97,47.04,98233.0,43.7451,43.7451,43.6708,43.7358,98233.0
2023-03-21 10:30:00,47.04,47.06,46.97,47.04,103586.0,43.7358,43.7544,43.6708,43.7358,103586.0
2023-03-21 10:40:00,47.05,47.1,47.0,47.1,144626.0,43.7451,43.7916,43.6986,43.7916,144626.0
2023-03-21 10:50:00,47.09,47.09,46.98,47.0,214729.0,43.7823,43.7823,43.6801,43.6986,214729.0
2023-03-21 11:00:00,46.99,47.03,46.99,47.03,124782.0,43.6893,43.7265,43.6893,43.7265,124782.0
2023-03-21 11:10:00,47.03,47.06,47.02,47.05,169003.0,43.7265,43.7544,43.7172,43.7451,169003.0
2023-03-21 11:20:00,47.06,47.07,47.03,47.04,208552.0,43.7544,43.7637,43.7265,43.7358,208552.0
2023-03-21 11:30:00,47.04,47.07,47.01,47.02,155699.0,43.7358,43.7637,43.7079,43.7172,155699.0
2023-03-21 11:40:00,47.01,47.02,46.94,46.98,120650.0,43.7079,43.7172,43.6429,43.6801,120650.0
2023-03-21 11:50:00,46.99,47.0,46.96,46.98,128441.0,43.6893,43.6986,43.6615,43.6801,128441.0
2023-03-21 12:00:00,46.97,46.99,46.95,46.96,108773.0,43.6708,43.6893,43.6522,43.6615,108773.0
2023-03-21 12:10:00,46.95,46.99,46.95,46.96,94054.0,43.6522,43.6893,43.6522,43.6615,94054.0
2023-03-21 12:20:00,46.97,46.99,46.96,46.98,157994.0,43.6708,43.6893,43.6615,43.6801,157994.0
2023-03-21 12:30:00,46.98,47.03,46.98,47.0,119738.0,43.6801,43.7265,43.6801,43.6986,119738.0
2023-03-21 12:40:00,47.0,47.02,46.98,47.01,72000.0,43.6986,43.7172,43.6801,43.7079,72000.0
2023-03-21 12:50:00,47.01,47.03,47.0,47.01,141843.0,43.7079,43.7265,43.6986,43.7079,141843.0
2023-03-21 13:00:00,47.01,47.03,47.0,47.02,49944.0,43.7079,43.7265,43.6986,43.7172,49944.0
2023-03-21 13:10:00,47.01,47.03,47.01,47.02,153194.0,43.7079,43.7265,43.7079,43.7172,153194.0
2023-03-21 13:20:00,47.03,47.06,47.01,47.05,54620.0,43.7265,43.7544,43.7079,43.7451,54620.0
2023-03-21 13:30:00,47.05,47.09,47.05,47.08,77855.0,43.7451,43.7823,43.7451,43.773,77855.0
2023-03-21 13:40:00,47.08,47.08,47.05,47.07,64716.0,43.773,43.773,43.7451,43.7637,64716.0
2023-03-21 13:50:00,47.07,47.07,47.03,47.04,125011.0,43.7637,43.7637,43.7265,43.7358,125011.0
2023-03-21 14:00:00,47.03,47.06,47.03,47.04,84251.0,43.7265,43.7544,43.7265,43.7358,84251.0
2023-03-21 14:10:00,47.05,47.07,47.03,47.07,115622.0,43.7451,43.7637,43.7265,43.7637,115622.0
2023-03-21 14:20:00,47.07,47.09,47.06,47.08,50966.0,43.7637,43.7823,43.7544,43.773,50966.0
2023-03-21 14:30:00,47.09,47.1,47.08,47.09,99569.0,43.7823,43.7916,43.773,43.7823,99569.0
2023-03-21 14:40:00,47.08,47.12,47.08,47.12,92090.0,43.773,43.8102,43.773,43.8102,92090.0
2023-03-21 14:50:00,47.12,47.15,47.1,47.14,206291.0,43.8102,43.8381,43.7916,43.8288,206291.0
2023-03-21 15:00:00,47.13,47.17,47.13,47.16,52771.0,43.8195,43.8567,43.8195,43.8474,52771.0
2023-03-21 15:10:00,47.16,47.18,47.15,47.18,331722.0,43.8474,43.866,43.8381,43.866,331722.0
2023-03-21 15:20:00,47.18,47.18,47.15,47.16,121989.0,43.866,43.866,43.8381,43.8474,121989.0
2023-03-21 15:30:00,47.16,47.19,47.15,47.19,250812.0,43.8474,43.8753,43.8381,43.8753,250812.0
2023-03-21 15:40:00,47.19,47.21,47.18,47.21,204559.0,43.8753,43.8939,43.866,43.8939,204559.0
2023-03-21 15:50:00,47.2,47.21,47.17,47.2,626161.0,43.8846,43.8939,43.8567,43.8846,626161.0
2023-03-22 09:30:00,47.52,47.54,47.41,47.45,760696.0,44.1821,44.2007,44.0798,44.117,760696.0
2023-03-22 09:40:00,47.45,47.45,47.38,47.42,460823.0,44.117,44.117,44.052,44.0891,460823.0
2023-03-22 09:50:00,47.42,47.48,47.41,47.47,465551.0,44.0891,44.1449,44.0798,44.1356,465551.0
2023-03-22 10:00:00,47.47,47.51,47.46,47.48,533963.0,44.1356,44.1728,44.1263,44.1449,533963.0
2023-03-22 10:10:00,47.48,47.5,47.45,47.48,366728.0,44.1449,44.1635,44.117,44.1449,366728.0
2023-03-22 10:20:00,47.48,47.54,47.48,47.54,299457.0,44.1449,44.2007,44.1449,44.2007,299457.0
2023-03-22 10:30:00,47.54,47.54,47.51,47.52,164860.0,44.2007,44.2007,44.1728,44.1821,164860.0
2023-03-22 10:40:00,47.52,47.58,47.51,47.57,193716.0,44.1821,44.2379,44.1728,44.2286,193716.0
2023-03-22 10:50:00,47.57,47.59,47.56,47.58,261422.0,44.2286,44.2472,44.2193,44.2379,261422.0
2023-03-22 11:00:00,47.58,47.59,47.53,47.53,269283.0,44.2379,44.2472,44.1914,44.1914,269283.0
2023-03-22 11:10:00,47.54,47.56,47.51,47.54,263932.0,44.2007,44.2193,44.1728,44.2007,263932.0
2023-03-22 11:20:00,47.54,47.58,47.54,47.54,51184.0,44.2007,44.2379,44.2007,44.2007,51184.0
2023-03-22 11:30:00,47.55,47.57,47.53,47.55,96123.0,44.21,44.2286,44.1914,44.21,96123.0
2023-03-22 11:40:00,47.56,47.56,47.51,47.54,214931.0,44.2193,44.2193,44.1728,44.2007,214931.0
2023-03-22 11:50:00,47.54,47.55,47.53,47.55,89893.0,44.2007,44.21,44.1914,44.21,89893.0
2023-03-22 12:00:00,47.54,47.55,47.49,47.5,57199.0,44.2007,44.21,44.1542,44.1635,57199.0
2023-03-22 12:10:00,47.5,47.5,47.46,47.47,53444.0,44.1635,44.1635,44.1263,44.1356,53444.0
2023-03-22 12:20:00,47.47,47.5,47.46,47.48,171668.0,44.1356,44.1635,44.1263,44.1449,171668.0
2023-03-22 12:30:00,47.48,47.5,47.47,47.48,95938.0,44.1449,44.1635,44.1356,44.1449,95938.0
2023-03-22 12:40:00,47.47,47.5,47.47,47.48,54710.0,44.1356,44.1635,44.1356,44.1449,54710.0
2023-03-22 12:50:00,47.48,47.49,47.46,47.47,76405.0,44.1449,44.1542,44.1263,44.1356,76405.0
2023-03-22 13:00:00,47.47,47.47,47.41,47.42,66860.0,44.1356,44.1356,44.0798,44.0891,66860.0
2023-03-22 13:10:00,47.42,47.47,47.42,47.46,64318.0,44.0891,44.1356,44.0891,44.1263,64318.0
2023-03-22 13:20:00,47.46,47.47,47.44,47.46,63964.0,44.1263,44.1356,44.1077,44.1263,63964.0
2023-03-22 13:30:00,47.46,47.49,47.45,47.47,90222.0,44.1263,44.1542,44.117,44.1356,90222.0
2023-03-22 13:40:00,47.47,47.48,47.45,47.46,79861.0,44.1356,44.1449,44.117,44.1263,79861.0
2023-03-22 13:50:00,47.47,47.5,47.45,47.49,126470.0,44.1356,44.1635,44.117,44.1542,126470.0
2023-03-22 14:00:00,47.5,47.77,47.49,47.64,372159.0,44.1635,44.4146,44.1542,44.2937,372159.0
2023-03-22 14:10:00,47.64,47.71,47.57,47.7,323738.0,44.2937,44.3588,44.2286,44.3495,323738.0
2023-03-22 14:20:00,47.7,47.74,47.63,47.73,150199.0,44.3495,44.3867,44.2844,44.3774,150199.0
2023-03-22 14:30:00,47.73,47.8,47.56,47.73,618139.0,44.3774,44.4425,44.2193,44.3774,618139.0
2023-03-22 14:40:00,47.72,48.06,47.72,47.99,800474.0,44.3681,44.6842,44.3681,44.6191,800474.0
2023-03-22 14:50:00,48.0,48.06,47.76,47.77,349285.0,44.6284,44.6842,44.4053,44.4146,349285.0
2023-03-22 15:00:00,47.76,47.79,47.52,47.56,604074.0,44.4053,44.4332,44.1821,44.2193,604074.0
2023-03-22 15:10:00,47.57,47.76,47.53,47.72,532760.0,44.2286,44.4053,44.1914,44.3681,532760.0
2023-03-22 15:20:00,47.72,47.83,47.71,47.82,516121.0,44.3681,44.4703,44.3588,44.461,516121.0
2023-03-22 15:30:00,47.82,47.83,47.63,47.66,552229.0,44.461,44.4703,44.2844,44.3123,552229.0
2023-03-22 15:40:00,47.66,47.69,47.53,47.55,856591.0,44.3123,44.3402,44.1914,44.21,856591.0
2023-03-22 15:50:00,47.54,47.54,47.33,47.34,3847535.0,44.2007,44.2007,44.0055,44.0148,3847535.0
2023-03-23 09:30:00,48.17,48.26,48.13,48.19,515403.0,44.7865,44.8701,44.7493,44.8051,515403.0
2023-03-23 09:40:00,48.2,48.27,48.16,48.26,199885.0,44.8144,44.8794,44.7772,44.8701,199885.0
2023-03-23 09:50:00,48.26,48.29,48.24,48.28,116369.0,44.8701,44.898,44.8515,44.8887,116369.0
2023-03-23 10:00:00,48.28,48.32,48.27,48.31,198480.0,44.8887,44.9259,44.8794,44.9166,198480.0
2023-03-23 10:10:00,48.32,48.39,48.31,48.37,254795.0,44.9259,44.991,44.9166,44.9724,254795.0
2023-03-23 10:20:00,48.37,48.38,48.32,48.35,218878.0,44.9724,44.9817,44.9259,44.9538,218878.0
2023-03-23 10:30:00,48.35,48.38,48.29,48.33,189995.0,44.9538,44.9817,44.898,44.9352,189995.0
2023-03-23 10:40:00,48.34,48.4,48.33,48.4,276023.0,44.9445,45.0003,44.9352,45.0003,276023.0
2023-03-23 10:50:00,48.4,48.45,48.39,48.41,229881.0,45.0003,45.0468,44.991,45.0096,229881.0
2023-03-23 11:00:00,48.41,48.47,48.41,48.45,278560.0,45.0096,45.0654,45.0096,45.0468,278560.0
2023-03-23 11:10:00,48.44,48.48,48.44,48.44,234558.0,45.0375,45.0747,45.0375,45.0375,234558.0
2023-03-23 11:20:00,48.44,48.49,48.41,48.42,236200.0,45.0375,45.084,45.0096,45.0189,236200.0
2023-03-23 11:30:00,48.42,48.49,48.42,48.47,145298.0,45.0189,45.084,45.0189,45.0654,145298.0
2023-03-23 11:40:00,48.47,48.49,48.43,48.45,224731.0,45.0654,45.084,45.0282,45.0468,224731.0
2023-03-23 11:50:00,48.46,48.46,48.4,48.4,551930.0,45.0561,45.0561,45.0003,45.0003,551930.0
2023-03-23 12:00:00,48.4,48.41,48.36,48.41,218975.0,45.0003,45.0096,44.9631,45.0096,218975.0
2023-03-23 12:10:00,48.4,48.4,48.33,48.34,122585.0,45.0003,45.0003,44.9352,44.9445,122585.0
2023-03-23 12:20:00,48.34,48.37,48.32,48.34,154426.0,44.9445,44.9724,44.9259,44.9445,154426.0
2023-03-23 12:30:00,48.34,48.36,48.32,48.33,1264328.0,44.9445,44.9631,44.9259,44.9352,1264328.0
2023-03-23 12:40:00,48.33,48.33,48.26,48.29,147229.0,44.9352,44.9352,44.8701,44.898,147229.0
2023-03-23 12:50:00,48.29,48.3,48.22,48.25,181090.0,44.898,44.9073,44.833,44.8608,181090.0
2023-03-23 13:00:00,48.24,48.26,48.19,48.2,168081.0,44.8515,44.8701,44.8051,44.8144,168081.0
2023-03-23 13:10:00,48.2,48.21,48.13,48.13,208959.0,44.8144,44.8237,44.7493,44.7493,208959.0
2023-03-23 13:20:00,48.14,48.16,48.07,48.12,382458.0,44.7586,44.7772,44.6935,44.74,382458.0
2023-03-23 13:30:00,48.1,48.14,48.09,48.12,138080.0,44.7214,44.7586,44.7121,44.74,138080.0
2023-03-23 13:40:00,48.12,48.16,48.1,48.12,310538.0,44.74,44.7772,44.7214,44.74,310538.0
2023-03-23 13:50:00,48.13,48.13,48.07,48.08,137085.0,44.7493,44.7493,44.6935,44.7028,137085.0
2023-03-23 14:00:00,48.08,48.11,48.05,48.06,229758.0,44.7028,44.7307,44.6749,44.6842,229758.0
2023-03-23 14:10:00,48.06,48.1,48.05,48.07,185989.0,44.6842,44.7214,44.6749,44.6935,185989.0
2023-03-23 14:20:00,48.07,48.07,47.96,47.96,429565.0,44.6935,44.6935,44.5912,44.5912,429565.0
2023-03-23 14:30:00,47.96,47.98,47.89,47.9,200856.0,44.5912,44.6098,44.5261,44.5354,200856.0
2023-03-23 14:40:00,47.9,47.9,47.8,47.83,178239.0,44.5354,44.5354,44.4425,44.4703,178239.0
2023-03-23 14:50:00,47.84,47.85,47.73,47.83,254669.0,44.4796,44.4889,44.3774,44.4703,254669.0
2023-03-23 15:00:00,47.84,48.0,47.82,47.89,891277.0,44.4796,44.6284,44.461,44.5261,891277.0
2023-03-23 15:10:00,47.9,47.91,47.79,47.8,494561.0,44.5354,44.5447,44.4332,44.4425,494561.0
2023-03-23 15:20:00,47.79,47.88,47.73,47.84,372989.0,44.4332,44.5168,44.3774,44.4796,372989.0
2023-03-23 15:30:00,47.83,47.91,47.8,47.88,354074.0,44.4703,44.5447,44.4425,44.5168,354074.0
2023-03-23 15:40:00,47.88,47.97,47.86,47.94,254607.0,44.5168,44.6005,44.4982,44.5726,254607.0
2023-03-23 15:50:00,47.94,48.01,47.94,47.94,567217.0,44.5726,44.6377,44.5726,44.5726,567217.0
2023-03-24 09:30:00,47.61,47.67,47.59,47.67,295543.0,44.2658,44.3216,44.2472,44.3216,295543.0
2023-03-24 09:40:00,47.66,47.71,47.53,47.6,444285.0,44.3123,44.3588,44.1914,44.2565,444285.0
2023-03-24 09:50:00,47.6,47.7,47.6,47.69,203597.0,44.2565,44.3495,44.2565,44.3402,203597.0
2023-03-24 10:00:00,47.69,47.74,47.63,47.66,283493.0,44.3402,44.3867,44.2844,44.3123,283493.0
2023-03-24 10:10:00,47.66,47.71,47.61,47.62,251923.0,44.3123,44.3588,44.2658,44.2751,251923.0
2023-03-24 10:20:00,47.62,47.71,47.56,47.7,148850.0,44.2751,44.3588,44.2193,44.3495,148850.0
2023-03-24 10:30:00,47.71,47.73,47.65,47.69,231096.0,44.3588,44.3774,44.303,44.3402,231096.0
2023-03-24 10:40:00,47.68,47.68,47.63,47.63,87614.0,44.3309,44.3309,44.2844,44.2844,87614.0
2023-03-24 10:50:00,47.63,47.68,47.61,47.66,189353.0,44.2844,44.3309,44.2658,44.3123,189353.0
2023-03-24 11:00:00,47.67,47.69,47.58,47.59,200316.0,44.3216,44.3402,44.2379,44.2472,200316.0
2023-03-24 11:10:00,47.58,47.59,47.52,47.57,146941.0,44.2379,44.2472,44.1821,44.2286,146941.0
2023-03-24 11:20:00,47.57,47.61,47.55,47.6,156357.0,44.2286,44.2658,44.21,44.2565,156357.0
2023-03-24 11:30:00,47.59,47.65,47.57,47.63,81876.0,44.2472,44.303,44.2286,44.2844,81876.0
2023-03-24 11:40:00,47.64,47.75,47.63,47.7,109743.0,44.2937,44.396,44.2844,44.3495,109743.0
2023-03-24 11:50:00,47.71,47.78,47.69,47.75,141234.0,44.3588,44.4239,44.3402,44.396,141234.0
2023-03-24 12:00:00,47.75,47.8,47.68,47.68,245063.0,44.396,44.4425,44.3309,44.3309,245063.0
2023-03-24 12:10:00,47.68,47.72,47.65,47.67,204448.0,44.3309,44.3681,44.303,44.3216,204448.0
2023-03-24 12:20:00,47.67,47.68,47.64,47.67,177937.0,44.3216,44.3309,44.2937,44.3216,177937.0
2023-03-24 12:30:00,47.67,47.69,47.65,47.66,173687.0,44.3216,44.3402,44.303,44.3123,173687.0
2023-03-24 12:40:00,47.66,47.74,47.65,47.72,101222.0,44.3123,44.3867,44.303,44.3681,101222.0
2023-03-24 12:50:00,47.73,47.75,47.69,47.72,95576.0,44.3774,44.396,44.3402,44.3681,95576.0
2023-03-24 13:00:00,47.72,47.75,47.71,47.73,96900.0,44.3681,44.396,44.3588,44.3774,96900.0
2023-03-24 13:10:00,47.72,47.76,47.7,47.72,101157.0,44.3681,44.4053,44.3495,44.3681,101157.0
2023-03-24 13:20:00,47.72,47.8,47.71,47.76,305729.0,44.3681,44.4425,44.3588,44.4053,305729.0
2023-03-24 13:30:00,47.76,47.8,47.75,47.78,198131.0,44.4053,44.4425,44.396,44.4239,198131.0
2023-03-24 13:40:00,47.78,47.79,47.73,47.73,136145.0,44.4239,44.4332,44.3774,44.3774,136145.0
2023-03-24 13:50:00,47.73,47.74,47.7,47.73,156918.0,44.3774,44.3867,44.3495,44.3774,156918.0
2023-03-24 14:00:00,47.73,47.75,47.72,47.74,181054.0,44.3774,44.396,44.3681,44.3867,181054.0
2023-03-24 14:10:00,47.75,47.8,47.74,47.78,114557.0,44.396,44.4425,44.3867,44.4239,114557.0
2023-03-24 14:20:00,47.78,47.79,47.75,47.78,201672.0,44.4239,44.4332,44.396,44.4239,201672.0
2023-03-24 14:30:00,47.78,47.83,47.76,47.83,151527.0,44.4239,44.4703,44.4053,44.4703,151527.0
2023-03-24 14:40:00,47.82,47.85,47.81,47.82,184967.0,44.461,44.4889,44.4518,44.461,184967.0
2023-03-24 14:50:00,47.83,47.83,47.8,47.81,198691.0,44.4703,44.4703,44.4425,44.4518,198691.0
2023-03-24 15:00:00,47.8,47.8,47.76,47.78,198586.0,44.4425,44.4425,44.4053,44.4239,198586.0
2023-03-24 15:10:00,47.78,47.84,47.77,47.84,154974.0,44.4239,44.4796,44.4146,44.4796,154974.0
2023-03-24 15:20:00,47.83,47.89,47.83,47.87,505608.0,44.4703,44.5261,44.4703,44.5075,505608.0
2023-03-24 15:30:00,47.87,47.88,47.84,47.86,297191.0,44.5075,44.5168,44.4796,44.4982,297191.0
2023-03-24 15:40:00,47.86,47.86,47.81,47.83,211551.0,44.4982,44.4982,44.4518,44.4703,211551.0
2023-03-24 15:50:00,47.82,47.86,47.79,47.86,432426.0,44.461,44.4982,44.4332,44.4982,432426.0
2023-03-27 09:30:00,47.56,47.6,47.47,47.51,534850.0,44.2193,44.2565,44.1356,44.1728,534850.0
2023-03-27 09:40:00,47.51,47.6,47.5,47.55,244785.0,44.1728,44.2565,44.1635,44.21,244785.0
2023-03-27 09:50:00,47.55,47.59,47.48,47.51,672346.0,44.21,44.2472,44.1449,44.1728,672346.0
2023-03-27 10:00:00,47.51,47.54,47.48,47.53,347058.0,44.1728,44.2007,44.1449,44.1914,347058.0
2023-03-27 10:10:00,47.53,47.55,47.46,47.49,293074.0,44.1914,44.21,44.1263,44.1542,293074.0
2023-03-27 10:20:00,47.48,47.52,47.45,47.46,225735.0,44.1449,44.1821,44.117,44.1263,225735.0
2023-03-27 10:30:00,47.46,47.47,47.42,47.45,223715.0,44.1263,44.1356,44.0891,44.117,223715.0
2023-03-27 10:40:00,47.46,47.49,47.44,47.47,453251.0,44.1263,44.1542,44.1077,44.1356,453251.0
2023-03-27 10:50:00,47.47,47.52,47.44,47.44,330492.0,44.1356,44.1821,44.1077,44.1077,330492.0
2023-03-27 11:00:00,47.45,47.46,47.42,47.43,183286.0,44.117,44.1263,44.0891,44.0984,183286.0
2023-03-27 11:10:00,47.43,47.45,47.39,47.41,186996.0,44.0984,44.117,44.0613,44.0798,186996.0
2023-03-27 11:20:00,47.41,47.45,47.4,47.44,199681.0,44.0798,44.117,44.0705,44.1077,199681.0
2023-03-27 11:30:00,47.44,47.46,47.42,47.44,145306.0,44.1077,44.1263,44.0891,44.1077,145306.0
2023-03-27 11:40:00,47.43,47.44,47.4,47.43,83998.0,44.0984,44.1077,44.0705,44.0984,83998.0
2023-03-27 11:50:00,47.44,47.46,47.38,47.41,200126.0,44.1077,44.1263,44.052,44.0798,200126.0
2023-03-27 12:00:00,47.42,47.47,47.41,47.44,213109.0,44.0891,44.1356,44.0798,44.1077,213109.0
2023-03-27 12:10:00,47.45,47.49,47.43,47.47,169040.0,44.117,44.1542,44.0984,44.1356,169040.0
2023-03-27 12:20:00,47.47,47.5,47.47,47.48,198902.0,44.1356,44.1635,44.1356,44.1449,198902.0
2023-03-27 12:30:00,47.48,47.49,47.44,47.46,149308.0,44.1449,44.1542,44.1077,44.1263,149308.0
2023-03-27 12:40:00,47.45,47.46,47.44,47.46,377051.0,44.117,44.1263,44.1077,44.1263,377051.0
2023-03-27 12:50:00,47.46,47.48,47.45,47.47,128433.0,44.1263,44.1449,44.117,44.1356,128433.0
2023-03-27 13:00:00,47.47,47.5,47.47,47.47,131499.0,44.1356,44.1635,44.1356,44.1356,131499.0
2023-03-27 13:10:00,47.47,47.48,47.44,47.46,114740.0,44.1356,44.1449,44.1077,44.1263,114740.0
2023-03-27 13:20:00,47.46,47.51,47.46,47.51,72968.0,44.1263,44.1728,44.1263,44.1728,72968.0
2023-03-27 13:30:00,47.51,47.52,47.49,47.5,288311.0,44.1728,44.1821,44.1542,44.1635,288311.0
2023-03-27 13:40:00,47.5,47.54,47.49,47.53,128135.0,44.1635,44.2007,44.1542,44.1914,128135.0
2023-03-27 13:50:00,47.52,47.53,47.49,47.5,633984.0,44.1821,44.1914,44.1542,44.1635,633984.0
2023-03-27 14:00:00,47.5,47.51,47.47,47.48,214556.0,44.1635,44.1728,44.1356,44.1449,214556.0
2023-03-27 14:10:00,47.49,47.54,47.48,47.54,131876.0,44.1542,44.2007,44.1449,44.2007,131876.0
2023-03-27 14:20:00,47.54,47.58,47.53,47.58,70108.0,44.2007,44.2379,44.1914,44.2379,70108.0
2023-03-27 14:30:00,47.58,47.61,47.57,47.6,107349.0,44.2379,44.2658,44.2286,44.2565,107349.0
2023-03-27 14:40:00,47.6,47.61,47.58,47.59,178275.0,44.2565,44.2658,44.2379,44.2472,178275.0
2023-03-27 14:50:00,47.59,47.61,47.58,47.6,268388.0,44.2472,44.2658,44.2379,44.2565,268388.0
2023-03-27 15:00:00,47.61,47.63,47.58,47.59,260430.0,44.2658,44.2844,44.2379,44.2472,260430.0
2023-03-27 15:10:00,47.58,47.62,47.58,47.59,162516.0,44.2379,44.2751,44.2379,44.2472,162516.0
2023-03-27 15:20:00,47.59,47.62,47.58,47.61,223878.0,44.2472,44.2751,44.2379,44.2658,223878.0
2023-03-27 15:30:00,47.62,47.63,47.58,47.61,200813.0,44.2751,44.2844,44.2379,44.2658,200813.0
2023-03-27 15:40:00,47.6,47.63,47.6,47.62,281336.0,44.2565,44.2844,44.2565,44.2751,281336.0
2023-03-27 15:50:00,47.61,47.66,47.59,47.63,795220.0,44.2658,44.3123,44.2472,44.2844,795220.0
2023-03-28 09:30:00,48.01,48.16,48.0,48.1,558223.0,44.6377,44.7772,44.6284,44.7214,558223.0
2023-03-28 09:40:00,48.1,48.12,48.0,48.08,222419.0,44.7214,44.74,44.6284,44.7028,222419.0
2023-03-28 09:50:00,48.09,48.12,48.04,48.05,231810.0,44.7121,44.74,44.6656,44.6749,231810.0
2023-03-28 10:00:00,48.05,48.12,48.04,48.07,216651.0,44.6749,44.74,44.6656,44.6935,216651.0
2023-03-28 10:10:00,48.07,48.1,48.02,48.05,176899.0,44.6935,44.7214,44.647,44.6749,176899.0
2023-03-28 10:20:00,48.05,48.06,48.01,48.04,89628.0,44.6749,44.6842,44.6377,44.6656,89628.0
2023-03-28 10:30:00,48.05,48.05,47.96,48.01,296949.0,44.6749,44.6749,44.5912,44.6377,296949.0
2023-03-28 10:40:00,48.01,48.06,48.0,48.06,193759.0,44.6377,44.6842,44.6284,44.6842,193759.0
2023-03-28 10:50:00,48.06,48.07,48.02,48.04,333710.0,44.6842,44.6935,44.647,44.6656,333710.0
2023-03-28 11:00:00,48.04,48.11,48.03,48.11,223156.0,44.6656,44.7307,44.6563,44.7307,223156.0
2023-03-28 11:10:00,48.1,48.17,48.08,48.14,190298.0,44.7214,44.7865,44.7028,44.7586,190298.0
2023-03-28 11:20:00,48.15,48.16,48.08,48.11,282812.0,44.7679,44.7772,44.7028,44.7307,282812.0
2023-03-28 11:30:00,48.11,48.17,48.1,48.16,184543.0,44.7307,44.7865,44.7214,44.7772,184543.0
2023-03-28 11:40:00,48.17,48.17,48.12,48.14,151062.0,44.7865,44.7865,44.74,44.7586,151062.0
2023-03-28 11:50:00,48.14,48.18,48.14,48.15,2076024.0,44.7586,44.7958,44.7586,44.7679,2076024.0
2023-03-28 12:00:00,48.16,48.16,48.1,48.11,142895.0,44.7772,44.7772,44.7214,44.7307,142895.0
2023-03-28 12:10:00,48.11,48.12,48.08,48.11,297015.0,44.7307,44.74,44.7028,44.7307,297015.0
2023-03-28 12:20:00,48.11,48.13,48.1,48.12,171417.0,44.7307,44.7493,44.7214,44.74,171417.0
2023-03-28 12:30:00,48.12,48.16,48.1,48.16,129854.0,44.74,44.7772,44.7214,44.7772,129854.0
2023-03-28 12:40:00,48.16,48.19,48.15,48.19,151026.0,44.7772,44.8051,44.7679,44.8051,151026.0
2023-03-28 12:50:00,48.18,48.19,48.15,48.16,144586.0,44.7958,44.8051,44.7679,44.7772,144586.0
2023-03-28 13:00:00,48.18,48.19,48.15,48.16,169755.0,44.7958,44.8051,44.7679,44.7772,169755.0
2023-03-28 13:10:00,48.16,48.18,48.14,48.17,183591.0,44.7772,44.7958,44.7586,44.7865,183591.0
2023-03-28 13:20:00,48.18,48.19,48.16,48.18,123943.0,44.7958,44.8051,44.7772,44.7958,123943.0
2023-03-28 13:30:00,48.17,48.19,48.09,48.09,287268.0,44.7865,44.8051,44.7121,44.7121,287268.0
2023-03-28 13:40:00,48.1,48.1,48.08,48.08,75697.0,44.7214,44.7214,44.7028,44.7028,75697.0
2023-03-28 13:50:00,48.09,48.09,48.03,48.04,85456.0,44.7121,44.7121,44.6563,44.6656,85456.0
2023-03-28 14:00:00,48.04,48.12,48.03,48.11,73064.0,44.6656,44.74,44.6563,44.7307,73064.0
2023-03-28 14:10:00,48.11,48.11,48.08,48.11,136412.0,44.7307,44.7307,44.7028,44.7307,136412.0
2023-03-28 14:20:00,48.11,48.13,48.08,48.09,111867.0,44.7307,44.7493,44.7028,44.7121,111867.0
2023-03-28 14:30:00,48.09,48.11,48.07,48.09,109478.0,44.7121,44.7307,44.6935,44.7121,109478.0
2023-03-28 14:40:00,48.09,48.16,48.08,48.14,132724.0,44.7121,44.7772,44.7028,44.7586,132724.0
2023-03-28 14:50:00,48.13,48.15,48.12,48.13,66198.0,44.7493,44.7679,44.74,44.7493,66198.0
2023-03-28 15:00:00,48.14,48.18,48.14,48.18,113142.0,44.7586,44.7958,44.7586,44.7958,113142.0
2023-03-28 15:10:00,48.18,48.19,48.14,48.16,277739.0,44.7958,44.8051,44.7586,44.7772,277739.0
2023-03-28 15:20:00,48.15,48.17,48.13,48.15,244792.0,44.7679,44.7865,44.7493,44.7679,244792.0
2023-03-28 15:30:00,48.15,48.19,48.13,48.16,257141.0,44.7679,44.8051,44.7493,44.7772,257141.0
2023-03-28 15:40:00,48.15,48.18,48.14,48.16,225134.0,44.7679,44.7958,44.7586,44.7772,225134.0
2023-03-28 15:50:00,48.17,48.22,48.16,48.21,695198.0,44.7865,44.833,44.7772,44.8237,695198.0
2023-03-29 09:30:00,48.26,48.26,48.15,48.16,630287.0,44.8701,44.8701,44.7679,44.7772,630287.0
2023-03-29 09:40:00,48.16,48.31,48.12,48.28,493181.0,44.7772,44.9166,44.74,44.8887,493181.0
2023-03-29 09:50:00,48.27,48.37,48.27,48.37,135095.0,44.8794,44.9724,44.8794,44.9724,135095.0
2023-03-29 10:00:00,48.38,48.43,48.37,48.42,262349.0,44.9817,45.0282,44.9724,45.0189,262349.0
2023-03-29 10:10:00,48.42,48.43,48.36,48.42,128580.0,45.0189,45.0282,44.9631,45.0189,128580.0
2023-03-29 10:20:00,48.42,48.44,48.34,48.38,147206.0,45.0189,45.0375,44.9445,44.9817,147206.0
2023-03-29 10:30:00,48.37,48.38,48.32,48.33,141119.0,44.9724,44.9817,44.9259,44.9352,141119.0
2023-03-29 10:40:00,48.34,48.34,48.27,48.28,514967.0,44.9445,44.9445,44.8794,44.8887,514967.0
2023-03-29 10:50:00,48.28,48.33,48.28,48.31,168255.0,44.8887,44.9352,44.8887,44.9166,168255.0
2023-03-29 11:00:00,48.32,48.37,48.31,48.36,76993.0,44.9259,44.9724,44.9166,44.9631,76993.0
2023-03-29 11:10:00,48.37,48.37,48.32,48.34,250570.0,44.9724,44.9724,44.9259,44.9445,250570.0
2023-03-29 11:20:00,48.35,48.39,48.34,48.37,180677.0,44.9538,44.991,44.9445,44.9724,180677.0
2023-03-29 11:30:00,48.38,48.43,48.37,48.41,200072.0,44.9817,45.0282,44.9724,45.0096,200072.0
2023-03-29 11:40:00,48.41,48.43,48.39,48.43,129271.0,45.0096,45.0282,44.991,45.0282,129271.0
2023-03-29 11:50:00,48.43,48.44,48.41,48.43,76785.0,45.0282,45.0375,45.0096,45.0282,76785.0
2023-03-29 12:00:00,48.42,48.43,48.38,48.4,89802.0,45.0189,45.0282,44.9817,45.0003,89802.0
2023-03-29 12:10:00,48.4,48.43,48.39,48.41,165609.0,45.0003,45.0282,44.991,45.0096,165609.0
2023-03-29 12:20:00,48.42,48.43,48.38,48.39,78313.0,45.0189,45.0282,44.9817,44.991,78313.0
2023-03-29 12:30:00,48.39,48.4,48.37,48.37,66673.0,44.991,45.0003,44.9724,44.9724,66673.0
2023-03-29 12:40:00,48.38,48.38,48.33,48.36,98586.0,44.9817,44.9817,44.9352,44.9631,98586.0
2023-03-29 12:50:00,48.36,48.37,48.31,48.33,159931.0,44.9631,44.9724,44.9166,44.9352,159931.0
2023-03-29 13:00:00,48.33,48.36,48.3,48.36,117267.0,44.9352,44.9631,44.9073,44.9631,117267.0
2023-03-29 13:10:00,48.35,48.37,48.32,48.33,145819.0,44.9538,44.9724,44.9259,44.9352,145819.0
2023-03-29 13:20:00,48.33,48.36,48.31,48.35,172926.0,44.9352,44.9631,44.9166,44.9538,172926.0
2023-03-29 13:30:00,48.35,48.36,48.31,48.32,276567.0,44.9538,44.9631,44.9166,44.9259,276567.0
2023-03-29 13:40:00,48.32,48.33,48.31,48.33,199445.0,44.9259,44.9352,44.9166,44.9352,199445.0
2023-03-29 13:50:00,48.33,48.34,48.32,48.33,69887.0,44.9352,44.9445,44.9259,44.9352,69887.0
2023-03-29 14:00:00,48.33,48.33,48.27,48.28,180110.0,44.9352,44.9352,44.8794,44.8887,180110.0
2023-03-29 14:10:00,48.28,48.31,48.27,48.27,112498.0,44.8887,44.9166,44.8794,44.8794,112498.0
2023-03-29 14:20:00,48.27,48.31,48.25,48.3,183139.0,44.8794,44.9166,44.8608,44.9073,183139.0
2023-03-29 14:30:00,48.3,48.31,48.28,48.29,158664.0,44.9073,44.9166,44.8887,44.898,158664.0
2023-03-29 14:40:00,48.29,48.32,48.28,48.31,113057.0,44.898,44.9259,44.8887,44.9166,113057.0
2023-03-29 14:50:00,48.32,48.32,48.29,48.3,266952.0,44.9259,44.9259,44.898,44.9073,266952.0
2023-03-29 15:00:00,48.31,48.32,48.27,48.32,702691.0,44.9166,44.9259,44.8794,44.9259,702691.0
2023-03-29 15:10:00,48.32,48.36,48.31,48.36,188797.0,44.9259,44.9631,44.9166,44.9631,188797.0
2023-03-29 15:20:00,48.36,48.38,48.34,48.36,197632.0,44.9631,44.9817,44.9445,44.9631,197632.0
2023-03-29 15:30:00,48.35,48.36,48.33,48.34,167831.0,44.9538,44.9631,44.9352,44.9445,167831.0
2023-03-29 15:40:00,48.34,48.39,48.33,48.38,246650.0,44.9445,44.991,44.9352,44.9817,246650.0
2023-03-29 15:50:00,48.39,48.39,48.34,48.36,405569.0,44.991,44.991,44.9445,44.9631,405569.0
2023-03-30 09:30:00,48.84,48.86,48.76,48.82,527023.0,45.4094,45.428,45.335,45.3908,527023.0
2023-03-30 09:40:00,48.81,48.95,48.8,48.95,363127.0,45.3815,45.5117,45.3722,45.5117,363127.0
2023-03-30 09:50:00,48.96,48.97,48.88,48.89,268290.0,45.521,45.5303,45.4466,45.4559,268290.0
2023-03-30 10:00:00,48.89,48.9,48.73,48.79,469523.0,45.4559,45.4652,45.3071,45.3629,469523.0
2023-03-30 10:10:00,48.79,48.8,48.67,48.69,291424.0,45.3629,45.3722,45.2513,45.2699,291424.0
2023-03-30 10:20:00,48.69,48.78,48.67,48.78,171396.0,45.2699,45.3536,45.2513,45.3536,171396.0
2023-03-30 10:30:00,48.79,48.79,48.69,48.78,300538.0,45.3629,45.3629,45.2699,45.3536,300538.0
2023-03-30 10:40:00,48.78,48.84,48.77,48.81,192646.0,45.3536,45.4094,45.3443,45.3815,192646.0
2023-03-30 10:50:00,48.81,48.86,48.79,48.82,243568.0,45.3815,45.428,45.3629,45.3908,243568.0
2023-03-30 11:00:00,48.82,48.85,48.79,48.85,84481.0,45.3908,45.4187,45.3629,45.4187,84481.0
2023-03-30 11:10:00,48.85,48.88,48.81,48.84,230183.0,45.4187,45.4466,45.3815,45.4094,230183.0
2023-03-30 11:20:00,48.85,48.86,48.83,48.86,129150.0,45.4187,45.428,45.4001,45.428,129150.0
2023-03-30 11:30:00,48.86,48.86,48.8,48.83,95969.0,45.428,45.428,45.3722,45.4001,95969.0
2023-03-30 11:40:00,48.84,48.86,48.79,48.8,125223.0,45.4094,45.428,45.3629,45.3722,125223.0
2023-03-30 11:50:00,48.79,48.85,48.79,48.84,94164.0,45.3629,45.4187,45.3629,45.4094,94164.0
2023-03-30 12:00:00,48.84,48.89,48.82,48.89,148653.0,45.4094,45.4559,45.3908,45.4559,148653.0
2023-03-30 12:10:00,48.88,48.91,48.86,48.88,253965.0,45.4466,45.4745,45.428,45.4466,253965.0
2023-03-30 12:20:00,48.88,48.88,48.85,48.85,270346.0,45.4466,45.4466,45.4187,45.4187,270346.0
2023-03-30 12:30:00,48.85,48.87,48.81,48.81,248651.0,45.4187,45.4373,45.3815,45.3815,248651.0
2023-03-30 12:40:00,48.82,48.85,48.81,48.83,248966.0,45.3908,45.4187,45.3815,45.4001,248966.0
2023-03-30 12:50:00,48.83,48.87,48.82,48.85,130278.0,45.4001,45.4373,45.3908,45.4187,130278.0
2023-03-30 13:00:00,48.85,48.86,48.82,48.83,131690.0,45.4187,45.428,45.3908,45.4001,131690.0
2023-03-30 13:10:00,48.84,48.84,48.82,48.83,70815.0,45.4094,45.4094,45.3908,45.4001,70815.0
2023-03-30 13:20:00,48.83,48.86,48.8,48.83,227147.0,45.4001,45.428,45.3722,45.4001,227147.0
2023-03-30 13:30:00,48.82,48.83,48.77,48.78,66983.0,45.3908,45.4001,45.3443,45.3536,66983.0
2023-03-30 13:40:00,48.77,48.78,48.74,48.77,215737.0,45.3443,45.3536,45.3164,45.3443,215737.0
2023-03-30 13:50:00,48.78,48.79,48.76,48.78,124913.0,45.3536,45.3629,45.335,45.3536,124913.0
2023-03-30 14:00:00,48.79,48.81,48.78,48.8,159256.0,45.3629,45.3815,45.3536,45.3722,159256.0
2023-03-30 14:10:00,48.8,48.81,48.78,48.81,250766.0,45.3722,45.3815,45.3536,45.3815,250766.0
2023-03-30 14:20:00,48.8,48.83,48.79,48.83,323708.0,45.3722,45.4001,45.3629,45.4001,323708.0
2023-03-30 14:30:00,48.83,48.83,48.79,48.8,801628.0,45.4001,45.4001,45.3629,45.3722,801628.0
2023-03-30 14:40:00,48.8,48.82,48.79,48.82,284258.0,45.3722,45.3908,45.3629,45.3908,284258.0
2023-03-30 14:50:00,48.81,48.84,48.8,48.83,344963.0,45.3815,45.4094,45.3722,45.4001,344963.0
2023-03-30 15:00:00,48.83,48.85,48.82,48.83,581506.0,45.4001,45.4187,45.3908,45.4001,581506.0
2023-03-30 15:10:00,48.83,48.85,48.82,48.83,341814.0,45.4001,45.4187,45.3908,45.4001,341814.0
2023-03-30 15:20:00,48.84,48.87,48.83,48.86,586870.0,45.4094,45.4373,45.4001,45.428,586870.0
2023-03-30 15:30:00,48.86,48.89,48.85,48.88,249580.0,45.428,45.4559,45.4187,45.4466,249580.0
2023-03-30 15:40:00,48.88,48.88,48.84,48.84,252729.0,45.4466,45.4466,45.4094,45.4094,252729.0
2023-03-30 15:50:00,48.85,48.87,48.85,48.87,620064.0,45.4187,45.4373,45.4187,45.4373,620064.0
2023-03-31 09:30:00,48.85,48.98,48.82,48.96,459592.0,45.4187,45.5396,45.3908,45.521,459592.0
2023-03-31 09:40:00,48.97,48.98,48.9,48.94,444182.0,45.5303,45.5396,45.4652,45.5024,444182.0
2023-03-31 09:50:00,48.93,48.95,48.85,48.88,436459.0,45.4931,45.5117,45.4187,45.4466,436459.0
2023-03-31 10:00:00,48.88,48.91,48.86,48.9,339404.0,45.4466,45.4745,45.428,45.4652,339404.0
2023-03-31 10:10:00,48.9,48.9,48.83,48.86,1257140.0,45.4652,45.4652,45.4001,45.428,1257140.0
2023-03-31 10:20:00,48.86,48.91,48.85,48.9,229892.0,45.428,45.4745,45.4187,45.4652,229892.0
2023-03-31 10:30:00,48.91,48.92,48.87,48.88,431369.0,45.4745,45.4838,45.4373,45.4466,431369.0
2023-03-31 10:40:00,48.88,48.9,48.85,48.87,239533.0,45.4466,45.4652,45.4187,45.4373,239533.0
2023-03-31 10:50:00,48.87,48.87,48.77,48.82,233847.0,45.4373,45.4373,45.3443,45.3908,233847.0
2023-03-31 11:00:00,48.82,48.86,48.81,48.83,283976.0,45.3908,45.428,45.3815,45.4001,283976.0
2023-03-31 11:10:00,48.83,48.88,48.82,48.87,94703.0,45.4001,45.4466,45.3908,45.4373,94703.0
2023-03-31 11:20:00,48.87,48.91,48.86,48.87,73378.0,45.4373,45.4745,45.428,45.4373,73378.0
2023-03-31 11:30:00,48.88,48.88,48.84,48.88,120895.0,45.4466,45.4466,45.4094,45.4466,120895.0
2023-03-31 11:40:00,48.88,48.91,48.87,48.9,97543.0,45.4466,45.4745,45.4373,45.4652,97543.0
2023-03-31 11:50:00,48.89,48.89,48.86,48.87,96463.0,45.4559,45.4559,45.428,45.4373,96463.0
2023-03-31 12:00:00,48.87,48.87,48.81,48.83,167870.0,45.4373,45.4373,45.3815,45.4001,167870.0
2023-03-31 12:10:00,48.83,48.84,48.81,48.82,138139.0,45.4001,45.4094,45.3815,45.3908,138139.0
2023-03-31 12:20:00,48.82,48.85,48.81,48.84,244396.0,45.3908,45.4187,45.3815,45.4094,244396.0
2023-03-31 12:30:00,48.84,48.85,48.8,48.84,205343.0,45.4094,45.4187,45.3722,45.4094,205343.0
2023-03-31 12:40:00,48.83,48.86,48.83,48.86,67087.0,45.4001,45.428,45.4001,45.428,67087.0
2023-03-31 12:50:00,48.85,48.87,48.84,48.85,474015.0,45.4187,45.4373,45.4094,45.4187,474015.0
2023-03-31 13:00:00,48.85,48.86,48.81,48.83,226526.0,45.4187,45.428,45.3815,45.4001,226526.0
2023-03-31 13:10:00,48.82,48.83,48.78,48.81,426189.0,45.3908,45.4001,45.3536,45.3815,426189.0
2023-03-31 13:20:00,48.8,48.82,48.76,48.77,101436.0,45.3722,45.3908,45.335,45.3443,101436.0
2023-03-31 13:30:00,48.77,48.77,48.71,48.72,195747.0,45.3443,45.3443,45.2885,45.2978,195747.0
2023-03-31 13:40:00,48.72,48.72,48.68,48.68,497829.0,45.2978,45.2978,45.2606,45.2606,497829.0
2023-03-31 13:50:00,48.69,48.7,48.67,48.7,197249.0,45.2699,45.2792,45.2513,45.2792,197249.0
2023-03-31 14:00:00,48.7,48.75,48.69,48.73,139768.0,45.2792,45.3257,45.2699,45.3071,139768.0
2023-03-31 14:10:00,48.73,48.74,48.69,48.69,207202.0,45.3071,45.3164,45.2699,45.2699,207202.0
2023-03-31 14:20:00,48.69,48.7,48.65,48.66,142310.0,45.2699,45.2792,45.2327,45.242,142310.0
2023-03-31 14:30:00,48.67,48.69,48.66,48.66,170735.0,45.2513,45.2699,45.242,45.242,170735.0
2023-03-31 14:40:00,48.66,48.71,48.66,48.7,81116.0,45.242,45.2885,45.242,45.2792,81116.0
2023-03-31 14:50:00,48.7,48.71,48.68,48.71,381356.0,45.2792,45.2885,45.2606,45.2885,381356.0
2023-03-31 15:00:00,48.71,48.72,48.69,48.71,280405.0,45.2885,45.2978,45.2699,45.2885,280405.0
2023-03-31 15:10:00,48.7,48.71,48.68,48.7,375619.0,45.2792,45.2885,45.2606,45.2792,375619.0
2023-03-31 15:20:00,48.7,48.73,48.69,48.73,349202.0,45.2792,45.3071,45.2699,45.3071,349202.0
2023-03-31 15:30:00,48.73,48.74,48.67,48.68,524279.0,45.3071,45.3164,45.2513,45.2606,524279.0
2023-03-31 15:40:00,48.68,48.71,48.67,48.7,224478.0,45.2606,45.2885,45.2513,45.2792,224478.0
2023-03-31 15:50:00,48.7,48.81,48.7,48.78,814198.0,45.2792,45.3815,45.2792,45.3536,814198.0
2023-04-03 09:30:00,48.79,48.85,48.72,48.79,503996.0,45.3629,45.4187,45.2978,45.3629,503996.0
2023-04-03 09:40:00,48.79,48.88,48.75,48.87,253287.0,45.3629,45.4466,45.3257,45.4373,253287.0
2023-04-03 09:50:00,48.87,48.88,48.74,48.78,230196.0,45.4373,45.4466,45.3164,45.3536,230196.0
2023-04-03 10:00:00,48.78,48.89,48.78,48.87,457256.0,45.3536,45.4559,45.3536,45.4373,457256.0
2023-04-03 10:10:00,48.86,48.89,48.81,48.89,271916.0,45.428,45.4559,45.3815,45.4559,271916.0
2023-04-03 10:20:00,48.89,48.93,48.87,48.92,368561.0,45.4559,45.4931,45.4373,45.4838,368561.0
2023-04-03 10:30:00,48.92,48.93,48.78,48.79,532966.0,45.4838,45.4931,45.3536,45.3629,532966.0
2023-04-03 10:40:00,48.78,48.79,48.71,48.75,364475.0,45.3536,45.3629,45.2885,45.3257,364475.0
2023-04-03 10:50:00,48.75,48.76,48.7,48.71,304152.0,45.3257,45.335,45.2792,45.2885,304152.0
2023-04-03 11:00:00,48.71,48.76,48.67,48.71,367422.0,45.2885,45.335,45.2513,45.2885,367422.0
2023-04-03 11:10:00,48.72,48.75,48.69,48.75,205997.0,45.2978,45.3257,45.2699,45.3257,205997.0
2023-04-03 11:20:00,48.75,48.79,48.73,48.77,190596.0,45.3257,45.3629,45.3071,45.3443,190596.0
2023-04-03 11:30:00,48.77,48.81,48.76,48.79,113863.0,45.3443,45.3815,45.335,45.3629,113863.0
2023-04-03 11:40:00,48.78,48.82,48.77,48.81,172778.0,45.3536,45.3908,45.3443,45.3815,172778.0
2023-04-03 11:50:00,48.82,48.83,48.81,48.83,168909.0,45.3908,45.4001,45.3815,45.4001,168909.0
2023-04-03 12:00:00,48.83,48.83,48.79,48.81,199380.0,45.4001,45.4001,45.3629,45.3815,199380.0
2023-04-03 12:10:00,48.81,48.84,48.81,48.83,128500.0,45.3815,45.4094,45.3815,45.4001,128500.0
2023-04-03 12:20:00,48.83,48.84,48.8,48.81,155324.0,45.4001,45.4094,45.3722,45.3815,155324.0
2023-04-03 12:30:00,48.81,48.82,48.77,48.78,188112.0,45.3815,45.3908,45.3443,45.3536,188112.0
2023-04-03 12:40:00,48.78,48.78,48.74,48.76,101713.0,45.3536,45.3536,45.3164,45.335,101713.0
2023-04-03 12:50:00,48.75,48.77,48.73,48.74,110504.0,45.3257,45.3443,45.3071,45.3164,110504.0
2023-04-03 13:00:00,48.74,48.74,48.7,48.73,177535.0,45.3164,45.3164,45.2792,45.3071,177535.0
2023-04-03 13:10:00,48.74,48.77,48.74,48.76,75051.0,45.3164,45.3443,45.3164,45.335,75051.0
2023-04-03 13:20:00,48.77,48.78,48.73,48.73,195254.0,45.3443,45.3536,45.3071,45.3071,195254.0
2023-04-03 13:30:00,48.73,48.8,48.73,48.8,155270.0,45.3071,45.3722,45.3071,45.3722,155270.0
2023-04-03 13:40:00,48.8,48.8,48.75,48.77,181839.0,45.3722,45.3722,45.3257,45.3443,181839.0
2023-04-03 13:50:00,48.77,48.78,48.74,48.78,126175.0,45.3443,45.3536,45.3164,45.3536,126175.0
2023-04-03 14:00:00,48.77,48.79,48.75,48.77,107310.0,45.3443,45.3629,45.3257,45.3443,107310.0
2023-04-03 14:10:00,48.76,48.79,48.75,48.79,95848.0,45.335,45.3629,45.3257,45.3629,95848.0
2023-04-03 14:20:00,48.79,48.82,48.76,48.81,122494.0,45.3629,45.3908,45.335,45.3815,122494.0
2023-04-03 14:30:00,48.8,48.84,48.79,48.83,176331.0,45.3722,45.4094,45.3629,45.4001,176331.0
2023-04-03 14:40:00,48.83,48.84,48.81,48.84,296961.0,45.4001,45.4094,45.3815,45.4094,296961.0
2023-04-03 14:50:00,48.84,48.85,48.83,48.84,75484.0,45.4094,45.4187,45.4001,45.4094,75484.0
2023-04-03 15:00:00,48.84,48.87,48.82,48.86,164747.0,45.4094,45.4373,45.3908,45.428,164747.0
2023-04-03 15:10:00,48.87,48.89,48.86,48.89,156484.0,45.4373,45.4559,45.428,45.4559,156484.0
2023-04-03 15:20:00,48.88,48.93,48.88,48.91,254742.0,45.4466,45.4931,45.4466,45.4745,254742.0
2023-04-03 15:30:00,48.91,48.94,48.9,48.92,221618.0,45.4745,45.5024,45.4652,45.4838,221618.0
2023-04-03 15:40:00,48.91,48.97,48.9,48.96,308548.0,45.4745,45.5303,45.4652,45.521,308548.0
2023-04-03 15:50:00,48.95,48.98,48.92,48.95,564733.0,45.5117,45.5396,45.4838,45.5117,564733.0
2023-04-04 09:30:00,48.85,48.93,48.8,48.87,246958.0,45.4187,45.4931,45.3722,45.4373,246958.0
2023-04-04 09:40:00,48.88,48.88,48.71,48.77,144558.0,45.4466,45.4466,45.2885,45.3443,144558.0
2023-04-04 09:50:00,48.77,48.78,48.72,48.78,204961.0,45.3443,45.3536,45.2978,45.3536,204961.0
2023-04-04 10:00:00,48.78,48.95,48.78,48.93,371438.0,45.3536,45.5117,45.3536,45.4931,371438.0
2023-04-04 10:10:00,48.93,48.99,48.9,48.94,359018.0,45.4931,45.5489,45.4652,45.5024,359018.0
2023-04-04 10:20:00,48.94,48.94,48.83,48.9,322518.0,45.5024,45.5024,45.4001,45.4652,322518.0
2023-04-04 10:30:00,48.91,48.96,48.89,48.91,280086.0,45.4745,45.521,45.4559,45.4745,280086.0
2023-04-04 10:40:00,48.91,48.92,48.86,48.88,178475.0,45.4745,45.4838,45.428,45.4466,178475.0
2023-04-04 10:50:00,48.88,48.94,48.88,48.9,136463.0,45.4466,45.5024,45.4466,45.4652,136463.0
2023-04-04 11:00:00,48.9,48.9,48.85,48.86,245665.0,45.4652,45.4652,45.4187,45.428,245665.0
2023-04-04 11:10:00,48.86,48.89,48.76,48.78,142203.0,45.428,45.4559,45.335,45.3536,142203.0
2023-04-04 11:20:00,48.78,48.85,48.78,48.84,294757.0,45.3536,45.4187,45.3536,45.4094,294757.0
2023-04-04 11:30:00,48.84,48.85,48.78,48.82,198163.0,45.4094,45.4187,45.3536,45.3908,198163.0
2023-04-04 11:40:00,48.82,48.85,48.81,48.83,74347.0,45.3908,45.4187,45.3815,45.4001,74347.0
2023-04-04 11:50:00,48.83,48.84,48.8,48.8,110274.0,45.4001,45.4094,45.3722,45.3722,110274.0
2023-04-04 12:00:00,48.8,48.83,48.74,48.76,90386.0,45.3722,45.4001,45.3164,45.335,90386.0
2023-04-04 12:10:00,48.76,48.78,48.74,48.75,226858.0,45.335,45.3536,45.3164,45.3257,226858.0
2023-04-04 12:20:00,48.75,48.79,48.73,48.79,106363.0,45.3257,45.3629,45.3071,45.3629,106363.0
2023-04-04 12:30:00,48.79,48.81,48.77,48.8,521408.0,45.3629,45.3815,45.3443,45.3722,521408.0
2023-04-04 12:40:00,48.8,48.83,48.8,48.81,140101.0,45.3722,45.4001,45.3722,45.3815,140101.0
2023-04-04 12:50:00,48.81,48.84,48.8,48.83,150890.0,45.3815,45.4094,45.3722,45.4001,150890.0
2023-04-04 13:00:00,48.83,48.87,48.82,48.85,221650.0,45.4001,45.4373,45.3908,45.4187,221650.0
2023-04-04 13:10:00,48.85,48.9,48.84,48.88,81808.0,45.4187,45.4652,45.4094,45.4466,81808.0
2023-04-04 13:20:00,48.89,48.91,48.88,48.91,80794.0,45.4559,45.4745,45.4466,45.4745,80794.0
2023-04-04 13:30:00,48.9,48.94,48.9,48.91,292532.0,45.4652,45.5024,45.4652,45.4745,292532.0
2023-04-04 13:40:00,48.91,48.93,48.88,48.9,141379.0,45.4745,45.4931,45.4466,45.4652,141379.0
2023-04-04 13:50:00,48.91,48.92,48.89,48.91,86787.0,45.4745,45.4838,45.4559,45.4745,86787.0
2023-04-04 14:00:00,48.91,48.94,48.9,48.93,177969.0,45.4745,45.5024,45.4652,45.4931,177969.0
2023-04-04 14:10:00,48.93,48.96,48.93,48.95,230573.0,45.4931,45.521,45.4931,45.5117,230573.0
2023-04-04 14:20:00,48.95,48.96,48.9,48.93,267526.0,45.5117,45.521,45.4652,45.4931,267526.0
2023-04-04 14:30:00,48.92,48.96,48.89,48.96,168784.0,45.4838,45.521,45.4559,45.521,168784.0
2023-04-04 14:40:00,48.96,48.97,48.93,48.95,237452.0,45.521,45.5303,45.4931,45.5117,237452.0
2023-04-04 14:50:00,48.95,48.96,48.91,48.92,146616.0,45.5117,45.521,45.4745,45.4838,146616.0
2023-04-04 15:00:00,48.92,48.94,48.9,48.94,181365.0,45.4838,45.5024,45.4652,45.5024,181365.0
2023-04-04 15:10:00,48.94,48.97,48.92,48.96,233186.0,45.5024,45.5303,45.4838,45.521,233186.0
2023-04-04 15:20:00,48.96,48.97,48.92,48.93,379499.0,45.521,45.5303,45.4838,45.4931,379499.0
2023-04-04 15:30:00,48.93,48.94,48.9,48.93,148101.0,45.4931,45.5024,45.4652,45.4931,148101.0
2023-04-04 15:40:00,48.93,48.93,48.87,48.9,240799.0,45.4931,45.4931,45.4373,45.4652,240799.0
2023-04-04 15:50:00,48.91,48.97,48.9,48.96,375107.0,45.4745,45.5303,45.4652,45.521,375107.0
2023-04-05 09:30:00,48.88,48.89,48.81,48.82,466460.0,45.4466,45.4559,45.3815,45.3908,466460.0
2023-04-05 09:40:00,48.83,48.89,48.79,48.8,280071.0,45.4001,45.4559,45.3629,45.3722,280071.0
2023-04-05 09:50:00,48.79,48.8,48.73,48.75,199526.0,45.3629,45.3722,45.3071,45.3257,199526.0
2023-04-05 10:00:00,48.75,48.87,48.65,48.65,368842.0,45.3257,45.4373,45.2327,45.2327,368842.0
2023-04-05 10:10:00,48.65,48.65,48.51,48.52,302919.0,45.2327,45.2327,45.1026,45.1119,302919.0
2023-04-05 10:20:00,48.53,48.61,48.52,48.53,291708.0,45.1212,45.1956,45.1119,45.1212,291708.0
2023-04-05 10:30:00,48.53,48.59,48.5,48.55,269628.0,45.1212,45.177,45.0933,45.1398,269628.0
2023-04-05 10:40:00,48.55,48.55,48.41,48.42,201116.0,45.1398,45.1398,45.0096,45.0189,201116.0
2023-04-05 10:50:00,48.41,48.49,48.41,48.45,102541.0,45.0096,45.084,45.0096,45.0468,102541.0
2023-04-05 11:00:00,48.45,48.46,48.42,48.43,75375.0,45.0468,45.0561,45.0189,45.0282,75375.0
2023-04-05 11:10:00,48.43,48.52,48.41,48.52,309707.0,45.0282,45.1119,45.0096,45.1119,309707.0
2023-04-05 11:20:00,48.51,48.52,48.47,48.48,197013.0,45.1026,45.1119,45.0654,45.0747,197013.0
2023-04-05 11:30:00,48.48,48.55,48.47,48.53,186091.0,45.0747,45.1398,45.0654,45.1212,186091.0
2023-04-05 11:40:00,48.53,48.56,48.51,48.54,400648.0,45.1212,45.1491,45.1026,45.1305,400648.0
2023-04-05 11:50:00,48.54,48.56,48.51,48.55,116205.0,45.1305,45.1491,45.1026,45.1398,116205.0
2023-04-05 12:00:00,48.55,48.56,48.5,48.52,191584.0,45.1398,45.1491,45.0933,45.1119,191584.0
2023-04-05 12:10:00,48.52,48.54,48.48,48.51,333572.0,45.1119,45.1305,45.0747,45.1026,333572.0
2023-04-05 12:20:00,48.51,48.52,48.46,48.48,212352.0,45.1026,45.1119,45.0561,45.0747,212352.0
2023-04-05 12:30:00,48.48,48.5,48.45,48.46,185779.0,45.0747,45.0933,45.0468,45.0561,185779.0
2023-04-05 12:40:00,48.47,48.47,48.43,48.45,176642.0,45.0654,45.0654,45.0282,45.0468,176642.0
2023-04-05 12:50:00,48.44,48.47,48.42,48.46,58722.0,45.0375,45.0654,45.0189,45.0561,58722.0
2023-04-05 13:00:00,48.45,48.48,48.43,48.46,139193.0,45.0468,45.0747,45.0282,45.0561,139193.0
2023-04-05 13:10:00,48.45,48.49,48.44,48.48,117204.0,45.0468,45.084,45.0375,45.0747,117204.0
2023-04-05 13:20:00,48.49,48.51,48.48,48.49,103262.0,45.084,45.1026,45.0747,45.084,103262.0
2023-04-05 13:30:00,48.49,48.51,48.46,48.49,43588.0,45.084,45.1026,45.0561,45.084,43588.0
2023-04-05 13:40:00,48.48,48.5,48.47,48.48,80991.0,45.0747,45.0933,45.0654,45.0747,80991.0
2023-04-05 13:50:00,48.48,48.51,48.47,48.51,166246.0,45.0747,45.1026,45.0654,45.1026,166246.0
2023-04-05 14:00:00,48.5,48.54,48.5,48.53,85118.0,45.0933,45.1305,45.0933,45.1212,85118.0
2023-04-05 14:10:00,48.53,48.54,48.51,48.54,183076.0,45.1212,45.1305,45.1026,45.1305,183076.0
2023-04-05 14:20:00,48.54,48.54,48.51,48.53,108735.0,45.1305,45.1305,45.1026,45.1212,108735.0
2023-04-05 14:30:00,48.52,48.57,48.51,48.57,80453.0,45.1119,45.1584,45.1026,45.1584,80453.0
2023-04-05 14:40:00,48.57,48.57,48.54,48.55,155085.0,45.1584,45.1584,45.1305,45.1398,155085.0
2023-04-05 14:50:00,48.54,48.55,48.52,48.53,78529.0,45.1305,45.1398,45.1119,45.1212,78529.0
2023-04-05 15:00:00,48.53,48.53,48.46,48.47,198275.0,45.1212,45.1212,45.0561,45.0654,198275.0
2023-04-05 15:10:00,48.47,48.48,48.45,48.47,105007.0,45.0654,45.0747,45.0468,45.0654,105007.0
2023-04-05 15:20:00,48.48,48.51,48.47,48.49,168377.0,45.0747,45.1026,45.0654,45.084,168377.0
2023-04-05 15:30:00,48.49,48.52,48.49,48.51,284979.0,45.084,45.1119,45.084,45.1026,284979.0
2023-04-05 15:40:00,48.51,48.55,48.49,48.53,313331.0,45.1026,45.1398,45.084,45.1212,313331.0
2023-04-05 15:50:00,48.53,48.57,48.52,48.56,1187588.0,45.1212,45.1584,45.1119,45.1491,1187588.0
2023-04-06 09:30:00,48.44,48.55,48.44,48.47,483993.0,45.0375,45.1398,45.0375,45.0654,483993.0
2023-04-06 09:40:00,48.47,48.49,48.35,48.41,230927.0,45.0654,45.084,44.9538,45.0096,230927.0
2023-04-06 09:50:00,48.41,48.45,48.36,48.41,109866.0,45.0096,45.0468,44.9631,45.0096,109866.0
2023-04-06 10:00:00,48.41,48.55,48.39,48.52,257545.0,45.0096,45.1398,44.991,45.1119,257545.0
2023-04-06 10:10:00,48.53,48.61,48.52,48.57,237988.0,45.1212,45.1956,45.1119,45.1584,237988.0
2023-04-06 10:20:00,48.57,48.62,48.53,48.6,106411.0,45.1584,45.2049,45.1212,45.1863,106411.0
2023-04-06 10:30:00,48.59,48.66,48.57,48.6,193868.0,45.177,45.242,45.1584,45.1863,193868.0
2023-04-06 10:40:00,48.59,48.62,48.52,48.61,317114.0,45.177,45.2049,45.1119,45.1956,317114.0
2023-04-06 10:50:00,48.6,48.64,48.6,48.63,212007.0,45.1863,45.2235,45.1863,45.2142,212007.0
2023-04-06 11:00:00,48.63,48.68,48.63,48.64,192798.0,45.2142,45.2606,45.2142,45.2235,192798.0
2023-04-06 11:10:00,48.65,48.67,48.62,48.65,200403.0,45.2327,45.2513,45.2049,45.2327,200403.0
2023-04-06 11:20:00,48.65,48.65,48.6,48.61,114019.0,45.2327,45.2327,45.1863,45.1956,114019.0
2023-04-06 11:30:00,48.6,48.67,48.59,48.65,226875.0,45.1863,45.2513,45.177,45.2327,226875.0
2023-04-06 11:40:00,48.66,48.72,48.66,48.71,136060.0,45.242,45.2978,45.242,45.2885,136060.0
2023-04-06 11:50:00,48.71,48.74,48.69,48.73,174159.0,45.2885,45.3164,45.2699,45.3071,174159.0
2023-04-06 12:00:00,48.73,48.78,48.73,48.77,257834.0,45.3071,45.3536,45.3071,45.3443,257834.0
2023-04-06 12:10:00,48.77,48.79,48.76,48.76,248350.0,45.3443,45.3629,45.335,45.335,248350.0
2023-04-06 12:20:00,48.77,48.79,48.74,48.77,405718.0,45.3443,45.3629,45.3164,45.3443,405718.0
2023-04-06 12:30:00,48.77,48.84,48.77,48.83,191030.0,45.3443,45.4094,45.3443,45.4001,191030.0
2023-04-06 12:40:00,48.83,48.85,48.81,48.82,129217.0,45.4001,45.4187,45.3815,45.3908,129217.0
2023-04-06 12:50:00,48.81,48.83,48.77,48.79,84032.0,45.3815,45.4001,45.3443,45.3629,84032.0
2023-04-06 13:00:00,48.79,48.8,48.77,48.78,121311.0,45.3629,45.3722,45.3443,45.3536,121311.0
2023-04-06 13:10:00,48.78,48.79,48.77,48.77,85958.0,45.3536,45.3629,45.3443,45.3443,85958.0
2023-04-06 13:20:00,48.78,48.8,48.78,48.79,67542.0,45.3536,45.3722,45.3536,45.3629,67542.0
2023-04-06 13:30:00,48.79,48.82,48.76,48.82,131247.0,45.3629,45.3908,45.335,45.3908,131247.0
2023-04-06 13:40:00,48.82,48.82,48.78,48.8,68167.0,45.3908,45.3908,45.3536,45.3722,68167.0
2023-04-06 13:50:00,48.79,48.82,48.79,48.8,232552.0,45.3629,45.3908,45.3629,45.3722,232552.0
2023-04-06 14:00:00,48.8,48.82,48.79,48.81,131552.0,45.3722,45.3908,45.3629,45.3815,131552.0
2023-04-06 14:10:00,48.81,48.83,48.81,48.83,110659.0,45.3815,45.4001,45.3815,45.4001,110659.0
2023-04-06 14:20:00,48.82,48.84,48.8,48.83,128594.0,45.3908,45.4094,45.3722,45.4001,128594.0
2023-04-06 14:30:00,48.84,48.86,48.83,48.83,86586.0,45.4094,45.428,45.4001,45.4001,86586.0
2023-04-06 14:40:00,48.83,48.86,48.83,48.86,135462.0,45.4001,45.428,45.4001,45.428,135462.0
2023-04-06 14:50:00,48.85,48.86,48.8,48.82,121023.0,45.4187,45.428,45.3722,45.3908,121023.0
2023-04-06 15:00:00,48.81,48.82,48.8,48.8,227159.0,45.3815,45.3908,45.3722,45.3722,227159.0
2023-04-06 15:10:00,48.8,48.8,48.76,48.76,157859.0,45.3722,45.3722,45.335,45.335,157859.0
2023-04-06 15:20:00,48.77,48.79,48.76,48.78,234512.0,45.3443,45.3629,45.335,45.3536,234512.0
2023-04-06 15:30:00,48.78,48.79,48.77,48.78,93483.0,45.3536,45.3629,45.3443,45.3536,93483.0
2023-04-06 15:40:00,48.77,48.79,48.76,48.79,191232.0,45.3443,45.3629,45.335,45.3629,191232.0
2023-04-06 15:50:00,48.78,48.79,48.73,48.75,518670.0,45.3536,45.3629,45.3071,45.3257,518670.0
2023-04-10 09:30:00,48.63,48.72,48.62,48.71,356227.0,45.2142,45.2978,45.2049,45.2885,356227.0
2023-04-10 09:40:00,48.71,48.75,48.62,48.62,308083.0,45.2885,45.3257,45.2049,45.2049,308083.0
2023-04-10 09:50:00,48.62,48.67,48.61,48.64,164983.0,45.2049,45.2513,45.1956,45.2235,164983.0
2023-04-10 10:00:00,48.64,48.67,48.59,48.66,444607.0,45.2235,45.2513,45.177,45.242,444607.0
2023-04-10 10:10:00,48.67,48.69,48.62,48.66,155628.0,45.2513,45.2699,45.2049,45.242,155628.0
2023-04-10 10:20:00,48.66,48.67,48.6,48.61,129653.0,45.242,45.2513,45.1863,45.1956,129653.0
2023-04-10 10:30:00,48.62,48.64,48.58,48.63,250062.0,45.2049,45.2235,45.1677,45.2142,250062.0
2023-04-10 10:40:00,48.62,48.69,48.62,48.68,167904.0,45.2049,45.2699,45.2049,45.2606,167904.0
2023-04-10 10:50:00,48.67,48.7,48.66,48.69,218056.0,45.2513,45.2792,45.242,45.2699,218056.0
2023-04-10 11:00:00,48.69,48.72,48.68,48.71,99634.0,45.2699,45.2978,45.2606,45.2885,99634.0
2023-04-10 11:10:00,48.72,48.73,48.71,48.73,67595.0,45.2978,45.3071,45.2885,45.3071,67595.0
2023-04-10 11:20:00,48.73,48.75,48.71,48.74,100743.0,45.3071,45.3257,45.2885,45.3164,100743.0
2023-04-10 11:30:00,48.74,48.75,48.71,48.73,391538.0,45.3164,45.3257,45.2885,45.3071,391538.0
2023-04-10 11:40:00,48.73,48.73,48.7,48.72,199783.0,45.3071,45.3071,45.2792,45.2978,199783.0
2023-04-10 11:50:00,48.72,48.73,48.66,48.66,86390.0,45.2978,45.3071,45.242,45.242,86390.0
2023-04-10 12:00:00,48.66,48.67,48.62,48.64,177164.0,45.242,45.2513,45.2049,45.2235,177164.0
2023-04-10 12:10:00,48.64,48.66,48.63,48.66,207983.0,45.2235,45.242,45.2142,45.242,207983.0
2023-04-10 12:20:00,48.66,48.67,48.65,48.67,80611.0,45.242,45.2513,45.2327,45.2513,80611.0
2023-04-10 12:30:00,48.66,48.72,48.65,48.72,125797.0,45.242,45.2978,45.2327,45.2978,125797.0
2023-04-10 12:40:00,48.72,48.73,48.7,48.73,105129.0,45.2978,45.3071,45.2792,45.3071,105129.0
2023-04-10 12:50:00,48.72,48.75,48.72,48.75,63810.0,45.2978,45.3257,45.2978,45.3257,63810.0
2023-04-10 13:00:00,48.75,48.76,48.73,48.76,71012.0,45.3257,45.335,45.3071,45.335,71012.0
2023-04-10 13:10:00,48.76,48.77,48.75,48.75,62621.0,45.335,45.3443,45.3257,45.3257,62621.0
2023-04-10 13:20:00,48.76,48.78,48.75,48.77,114929.0,45.335,45.3536,45.3257,45.3443,114929.0
2023-04-10 13:30:00,48.77,48.78,48.75,48.76,38350.0,45.3443,45.3536,45.3257,45.335,38350.0
2023-04-10 13:40:00,48.76,48.78,48.73,48.77,90217.0,45.335,45.3536,45.3071,45.3443,90217.0
2023-04-10 13:50:00,48.78,48.78,48.75,48.77,129952.0,45.3536,45.3536,45.3257,45.3443,129952.0
2023-04-10 14:00:00,48.76,48.78,48.75,48.76,91932.0,45.335,45.3536,45.3257,45.335,91932.0
2023-04-10 14:10:00,48.76,48.79,48.76,48.78,122514.0,45.335,45.3629,45.335,45.3536,122514.0
2023-04-10 14:20:00,48.79,48.8,48.78,48.79,93796.0,45.3629,45.3722,45.3536,45.3629,93796.0
2023-04-10 14:30:00,48.78,48.79,48.77,48.77,100244.0,45.3536,45.3629,45.3443,45.3443,100244.0
2023-04-10 14:40:00,48.78,48.78,48.76,48.77,184932.0,45.3536,45.3536,45.335,45.3443,184932.0
2023-04-10 14:50:00,48.78,48.82,48.78,48.82,102861.0,45.3536,45.3908,45.3536,45.3908,102861.0
2023-04-10 15:00:00,48.82,48.83,48.8,48.82,284619.0,45.3908,45.4001,45.3722,45.3908,284619.0
2023-04-10 15:10:00,48.82,48.83,48.79,48.83,190910.0,45.3908,45.4001,45.3629,45.4001,190910.0
2023-04-10 15:20:00,48.83,48.83,48.8,48.82,180656.0,45.4001,45.4001,45.3722,45.3908,180656.0
2023-04-10 15:30:00,48.82,48.83,48.81,48.83,170389.0,45.3908,45.4001,45.3815,45.4001,170389.0
2023-04-10 15:40:00,48.83,48.85,48.82,48.85,155879.0,45.4001,45.4187,45.3908,45.4187,155879.0
2023-04-10 15:50:00,48.86,48.86,48.84,48.86,283622.0,45.428,45.428,45.4094,45.428,283622.0
2023-04-11 09:30:00,49.26,49.32,49.18,49.2,1072360.0,45.7999,45.8557,45.7255,45.7441,1072360.0
2023-04-11 09:40:00,49.2,49.28,49.15,49.24,690225.0,45.7441,45.8185,45.6976,45.7813,690225.0
2023-04-11 09:50:00,49.24,49.3,49.23,49.28,147186.0,45.7813,45.8371,45.772,45.8185,147186.0
2023-04-11 10:00:00,49.28,49.35,49.28,49.3,156046.0,45.8185,45.8836,45.8185,45.8371,156046.0
2023-04-11 10:10:00,49.3,49.32,49.27,49.3,761279.0,45.8371,45.8557,45.8092,45.8371,761279.0
2023-04-11 10:20:00,49.3,49.37,49.3,49.33,169437.0,45.8371,45.9022,45.8371,45.865,169437.0
2023-04-11 10:30:00,49.33,49.34,49.25,49.27,113821.0,45.865,45.8743,45.7906,45.8092,113821.0
2023-04-11 10:40:00,49.27,49.29,49.22,49.25,208331.0,45.8092,45.8278,45.7627,45.7906,208331.0
2023-04-11 10:50:00,49.26,49.27,49.2,49.2,112604.0,45.7999,45.8092,45.7441,45.7441,112604.0
2023-04-11 11:00:00,49.21,49.26,49.2,49.24,120895.0,45.7534,45.7999,45.7441,45.7813,120895.0
2023-04-11 11:10:00,49.24,49.29,49.22,49.29,134829.0,45.7813,45.8278,45.7627,45.8278,134829.0
2023-04-11 11:20:00,49.29,49.3,49.25,49.25,217570.0,45.8278,45.8371,45.7906,45.7906,217570.0
2023-04-11 11:30:00,49.25,49.26,49.22,49.23,57790.0,45.7906,45.7999,45.7627,45.772,57790.0
2023-04-11 11:40:00,49.24,49.25,49.19,49.24,139979.0,45.7813,45.7906,45.7348,45.7813,139979.0
2023-04-11 11:50:00,49.24,49.24,49.19,49.21,187919.0,45.7813,45.7813,45.7348,45.7534,187919.0
2023-04-11 12:00:00,49.21,49.23,49.19,49.21,108741.0,45.7534,45.772,45.7348,45.7534,108741.0
2023-04-11 12:10:00,49.21,49.24,49.2,49.21,72784.0,45.7534,45.7813,45.7441,45.7534,72784.0
2023-04-11 12:20:00,49.22,49.23,49.19,49.21,152723.0,45.7627,45.772,45.7348,45.7534,152723.0
2023-04-11 12:30:00,49.22,49.23,49.19,49.19,165070.0,45.7627,45.772,45.7348,45.7348,165070.0
2023-04-11 12:40:00,49.19,49.21,49.18,49.21,161660.0,45.7348,45.7534,45.7255,45.7534,161660.0
2023-04-11 12:50:00,49.2,49.22,49.2,49.22,136402.0,45.7441,45.7627,45.7441,45.7627,136402.0
2023-04-11 13:00:00,49.22,49.23,49.2,49.22,158893.0,45.7627,45.772,45.7441,45.7627,158893.0
2023-04-11 13:10:00,49.22,49.22,49.18,49.19,110819.0,45.7627,45.7627,45.7255,45.7348,110819.0
2023-04-11 13:20:00,49.19,49.22,49.19,49.22,143651.0,45.7348,45.7627,45.7348,45.7627,143651.0
2023-04-11 13:30:00,49.22,49.26,49.21,49.25,170875.0,45.7627,45.7999,45.7534,45.7906,170875.0
2023-04-11 13:40:00,49.26,49.29,49.25,49.29,516391.0,45.7999,45.8278,45.7906,45.8278,516391.0
2023-04-11 13:50:00,49.28,49.3,49.27,49.28,91542.0,45.8185,45.8371,45.8092,45.8185,91542.0
2023-04-11 14:00:00,49.28,49.28,49.23,49.25,82166.0,45.8185,45.8185,45.772,45.7906,82166.0
2023-04-11 14:10:00,49.25,49.25,49.22,49.25,124260.0,45.7906,45.7906,45.7627,45.7906,124260.0
2023-04-11 14:20:00,49.25,49.28,49.24,49.28,104496.0,45.7906,45.8185,45.7813,45.8185,104496.0
2023-04-11 14:30:00,49.28,49.29,49.26,49.28,205942.0,45.8185,45.8278,45.7999,45.8185,205942.0
2023-04-11 14:40:00,49.28,49.28,49.26,49.26,253012.0,45.8185,45.8185,45.7999,45.7999,253012.0
2023-04-11 14:50:00,49.26,49.27,49.25,49.25,244650.0,45.7999,45.8092,45.7906,45.7906,244650.0
2023-04-11 15:00:00,49.25,49.25,49.23,49.23,105117.0,45.7906,45.7906,45.772,45.772,105117.0
2023-04-11 15:10:00,49.24,49.28,49.23,49.27,203317.0,45.7813,45.8185,45.772,45.8092,203317.0
2023-04-11 15:20:00,49.27,49.28,49.25,49.26,145640.0,45.8092,45.8185,45.7906,45.7999,145640.0
2023-04-11 15:30:00,49.27,49.27,49.21,49.21,239553.0,45.8092,45.8092,45.7534,45.7534,239553.0
2023-04-11 15:40:00,49.21,49.23,49.19,49.2,416259.0,45.7534,45.772,45.7348,45.7441,416259.0
2023-04-11 15:50:00,49.19,49.21,49.17,49.2,977711.0,45.7348,45.7534,45.7162,45.7441,977711.0
2023-04-12 09:30:00,49.4,49.41,49.32,49.34,396699.0,45.9301,45.9394,45.8557,45.8743,396699.0
2023-04-12 09:40:00,49.35,49.37,49.13,49.18,234512.0,45.8836,45.9022,45.679,45.7255,234512.0
2023-04-12 09:50:00,49.19,49.19,49.11,49.17,138547.0,45.7348,45.7348,45.6604,45.7162,138547.0
2023-04-12 10:00:00,49.17,49.27,49.13,49.26,172577.0,45.7162,45.8092,45.679,45.7999,172577.0
2023-04-12 10:10:00,49.26,49.31,49.23,49.24,106904.0,45.7999,45.8464,45.772,45.7813,106904.0
2023-04-12 10:20:00,49.24,49.27,49.19,49.21,247335.0,45.7813,45.8092,45.7348,45.7534,247335.0
2023-04-12 10:30:00,49.22,49.22,49.03,49.04,272882.0,45.7627,45.7627,45.5861,45.5954,272882.0
2023-04-12 10:40:00,49.04,49.11,49.04,49.09,120717.0,45.5954,45.6604,45.5954,45.6418,120717.0
2023-04-12 10:50:00,49.08,49.11,48.98,49.0,206751.0,45.6325,45.6604,45.5396,45.5582,206751.0
2023-04-12 11:00:00,48.99,49.02,48.9,48.91,396731.0,45.5489,45.5768,45.4652,45.4745,396731.0
2023-04-12 11:10:00,48.91,48.98,48.87,48.98,325867.0,45.4745,45.5396,45.4373,45.5396,325867.0
2023-04-12 11:20:00,48.98,49.01,48.97,49.01,248486.0,45.5396,45.5675,45.5303,45.5675,248486.0
2023-04-12 11:30:00,49.0,49.0,48.96,48.97,147872.0,45.5582,45.5582,45.521,45.5303,147872.0
2023-04-12 11:40:00,48.96,49.06,48.95,49.03,247339.0,45.521,45.6139,45.5117,45.5861,247339.0
2023-04-12 11:50:00,49.03,49.05,49.0,49.03,320073.0,45.5861,45.6047,45.5582,45.5861,320073.0
2023-04-12 12:00:00,49.03,49.05,49.02,49.04,166299.0,45.5861,45.6047,45.5768,45.5954,166299.0
2023-04-12 12:10:00,49.04,49.06,49.03,49.04,165785.0,45.5954,45.6139,45.5861,45.5954,165785.0
2023-04-12 12:20:00,49.03,49.06,49.03,49.04,289763.0,45.5861,45.6139,45.5861,45.5954,289763.0
2023-04-12 12:30:00,49.05,49.07,49.04,49.05,138893.0,45.6047,45.6232,45.5954,45.6047,138893.0
2023-04-12 12:40:00,49.06,49.07,49.02,49.05,90435.0,45.6139,45.6232,45.5768,45.6047,90435.0
2023-04-12 12:50:00,49.05,49.1,49.03,49.09,95833.0,45.6047,45.6511,45.5861,45.6418,95833.0
2023-04-12 13:00:00,49.09,49.12,49.05,49.11,113468.0,45.6418,45.6697,45.6047,45.6604,113468.0
2023-04-12 13:10:00,49.11,49.15,49.11,49.13,142639.0,45.6604,45.6976,45.6604,45.679,142639.0
2023-04-12 13:20:00,49.14,49.15,49.1,49.13,55257.0,45.6883,45.6976,45.6511,45.679,55257.0
2023-04-12 13:30:00,49.13,49.14,49.07,49.07,115744.0,45.679,45.6883,45.6232,45.6232,115744.0
2023-04-12 13:40:00,49.07,49.09,49.04,49.04,108791.0,45.6232,45.6418,45.5954,45.5954,108791.0
2023-04-12 13:50:00,49.04,49.06,49.0,49.01,124539.0,45.5954,45.6139,45.5582,45.5675,124539.0
2023-04-12 14:00:00,49.01,49.06,48.98,49.02,178975.0,45.5675,45.6139,45.5396,45.5768,178975.0
2023-04-12 14:10:00,49.02,49.07,49.0,49.06,103259.0,45.5768,45.6232,45.5582,45.6139,103259.0
2023-04-12 14:20:00,49.06,49.08,48.95,48.96,206694.0,45.6139,45.6325,45.5117,45.521,206694.0
2023-04-12 14:30:00,48.96,48.99,48.92,48.96,993884.0,45.521,45.5489,45.4838,45.521,993884.0
2023-04-12 14:40:00,48.96,48.98,48.92,48.92,233324.0,45.521,45.5396,45.4838,45.4838,233324.0
2023-04-12 14:50:00,48.92,48.95,48.91,48.94,150639.0,45.4838,45.5117,45.4745,45.5024,150639.0
2023-04-12 15:00:00,48.94,48.96,48.92,48.93,279989.0,45.5024,45.521,45.4838,45.4931,279989.0
2023-04-12 15:10:00,48.93,48.93,48.84,48.87,327547.0,45.4931,45.4931,45.4094,45.4373,327547.0
2023-04-12 15:20:00,48.87,48.87,48.81,48.81,472966.0,45.4373,45.4373,45.3815,45.3815,472966.0
2023-04-12 15:30:00,48.82,48.85,48.8,48.84,484297.0,45.3908,45.4187,45.3722,45.4094,484297.0
2023-04-12 15:40:00,48.84,48.87,48.83,48.83,301065.0,45.4094,45.4373,45.4001,45.4001,301065.0
2023-04-12 15:50:00,48.83,48.89,48.83,48.88,1740499.0,45.4001,45.4559,45.4001,45.4466,1740499.0
2023-04-13 09:30:00,49.44,49.54,49.41,49.53,740519.0,45.9673,46.0602,45.9394,46.0509,740519.0
2023-04-13 09:40:00,49.53,49.57,49.51,49.55,384108.0,46.0509,46.0881,46.0323,46.0695,384108.0
2023-04-13 09:50:00,49.55,49.56,49.45,49.48,235254.0,46.0695,46.0788,45.9766,46.0044,235254.0
2023-04-13 10:00:00,49.49,49.51,49.42,49.49,192507.0,46.0137,46.0323,45.9487,46.0137,192507.0
2023-04-13 10:10:00,49.49,49.56,49.47,49.54,110025.0,46.0137,46.0788,45.9951,46.0602,110025.0
2023-04-13 10:20:00,49.55,49.55,49.48,49.51,80450.0,46.0695,46.0695,46.0044,46.0323,80450.0
2023-04-13 10:30:00,49.51,49.52,49.42,49.43,162663.0,46.0323,46.0416,45.9487,45.958,162663.0
2023-04-13 10:40:00,49.42,49.46,49.4,49.45,210277.0,45.9487,45.9859,45.9301,45.9766,210277.0
2023-04-13 10:50:00,49.45,49.49,49.44,49.45,178047.0,45.9766,46.0137,45.9673,45.9766,178047.0
2023-04-13 11:00:00,49.46,49.51,49.45,49.49,245552.0,45.9859,46.0323,45.9766,46.0137,245552.0
2023-04-13 11:10:00,49.49,49.52,49.48,49.51,83669.0,46.0137,46.0416,46.0044,46.0323,83669.0
2023-04-13 11:20:00,49.51,49.53,49.48,49.51,137731.0,46.0323,46.0509,46.0044,46.0323,137731.0
2023-04-13 11:30:00,49.51,49.53,49.48,49.5,95492.0,46.0323,46.0509,46.0044,46.023,95492.0
2023-04-13 11:40:00,49.5,49.53,49.5,49.51,117960.0,46.023,46.0509,46.023,46.0323,117960.0
2023-04-13 11:50:00,49.51,49.54,49.48,49.53,115268.0,46.0323,46.0602,46.0044,46.0509,115268.0
2023-04-13 12:00:00,49.53,49.57,49.52,49.53,190248.0,46.0509,46.0881,46.0416,46.0509,190248.0
2023-04-13 12:10:00,49.53,49.54,49.51,49.52,106237.0,46.0509,46.0602,46.0323,46.0416,106237.0
2023-04-13 12:20:00,49.52,49.54,49.5,49.52,74087.0,46.0416,46.0602,46.023,46.0416,74087.0
2023-04-13 12:30:00,49.52,49.52,49.49,49.51,62241.0,46.0416,46.0416,46.0137,46.0323,62241.0
2023-04-13 12:40:00,49.51,49.52,49.48,49.52,63123.0,46.0323,46.0416,46.0044,46.0416,63123.0
2023-04-13 12:50:00,49.52,49.55,49.51,49.54,52517.0,46.0416,46.0695,46.0323,46.0602,52517.0
2023-04-13 13:00:00,49.54,49.58,49.52,49.57,63839.0,46.0602,46.0974,46.0416,46.0881,63839.0
2023-04-13 13:10:00,49.58,49.6,49.57,49.57,89462.0,46.0974,46.116,46.0881,46.0881,89462.0
2023-04-13 13:20:00,49.58,49.58,49.55,49.55,58059.0,46.0974,46.0974,46.0695,46.0695,58059.0
2023-04-13 13:30:00,49.56,49.61,49.56,49.6,170980.0,46.0788,46.1253,46.0788,46.116,170980.0
2023-04-13 13:40:00,49.6,49.62,49.59,49.62,89894.0,46.116,46.1346,46.1067,46.1346,89894.0
2023-04-13 13:50:00,49.62,49.63,49.6,49.61,79591.0,46.1346,46.1439,46.116,46.1253,79591.0
2023-04-13 14:00:00,49.61,49.63,49.59,49.61,97062.0,46.1253,46.1439,46.1067,46.1253,97062.0
2023-04-13 14:10:00,49.62,49.64,49.61,49.63,81333.0,46.1346,46.1532,46.1253,46.1439,81333.0
2023-04-13 14:20:00,49.62,49.63,49.58,49.59,86712.0,46.1346,46.1439,46.0974,46.1067,86712.0
2023-04-13 14:30:00,49.59,49.59,49.56,49.57,79639.0,46.1067,46.1067,46.0788,46.0881,79639.0
2023-04-13 14:40:00,49.57,49.58,49.55,49.57,114354.0,46.0881,46.0974,46.0695,46.0881,114354.0
2023-04-13 14:50:00,49.58,49.59,49.56,49.58,118348.0,46.0974,46.1067,46.0788,46.0974,118348.0
2023-04-13 15:00:00,49.59,49.6,49.58,49.59,121488.0,46.1067,46.116,46.0974,46.1067,121488.0
2023-04-13 15:10:00,49.59,49.59,49.56,49.59,175460.0,46.1067,46.1067,46.0788,46.1067,175460.0
2023-04-13 15:20:00,49.58,49.61,49.57,49.59,163914.0,46.0974,46.1253,46.0881,46.1067,163914.0
2023-04-13 15:30:00,49.59,49.6,49.57,49.59,151553.0,46.1067,46.116,46.0881,46.1067,151553.0
2023-04-13 15:40:00,49.59,49.6,49.57,49.57,184595.0,46.1067,46.116,46.0881,46.0881,184595.0
2023-04-13 15:50:00,49.58,49.59,49.56,49.58,562288.0,46.0974,46.1067,46.0788,46.0974,562288.0
2023-04-14 09:30:00,49.36,49.46,49.3,49.44,526518.0,45.8929,45.9859,45.8371,45.9673,526518.0
2023-04-14 09:40:00,49.43,49.48,49.38,49.46,265691.0,45.958,46.0044,45.9115,45.9859,265691.0
2023-04-14 09:50:00,49.46,49.54,49.45,49.53,125181.0,45.9859,46.0602,45.9766,46.0509,125181.0
2023-04-14 10:00:00,49.52,49.52,49.28,49.34,450981.0,46.0416,46.0416,45.8185,45.8743,450981.0
2023-04-14 10:10:00,49.34,49.37,49.3,49.31,163012.0,45.8743,45.9022,45.8371,45.8464,163012.0
2023-04-14 10:20:00,49.32,49.33,49.24,49.29,1151932.0,45.8557,45.865,45.7813,45.8278,1151932.0
2023-04-14 10:30:00,49.29,49.31,49.22,49.29,360083.0,45.8278,45.8464,45.7627,45.8278,360083.0
2023-04-14 10:40:00,49.29,49.29,49.21,49.23,169592.0,45.8278,45.8278,45.7534,45.772,169592.0
2023-04-14 10:50:00,49.23,49.26,49.19,49.24,121419.0,45.772,45.7999,45.7348,45.7813,121419.0
2023-04-14 11:00:00,49.23,49.24,49.16,49.19,197306.0,45.772,45.7813,45.7069,45.7348,197306.0
2023-04-14 11:10:00,49.19,49.23,49.16,49.2,301531.0,45.7348,45.772,45.7069,45.7441,301531.0
2023-04-14 11:20:00,49.2,49.22,49.13,49.14,709307.0,45.7441,45.7627,45.679,45.6883,709307.0
2023-04-14 11:30:00,49.15,49.19,49.13,49.13,128811.0,45.6976,45.7348,45.679,45.679,128811.0
2023-04-14 11:40:00,49.14,49.18,49.14,49.15,168413.0,45.6883,45.7255,45.6883,45.6976,168413.0
2023-04-14 11:50:00,49.14,49.17,49.13,49.16,59699.0,45.6883,45.7162,45.679,45.7069,59699.0
2023-04-14 12:00:00,49.16,49.18,49.12,49.18,180820.0,45.7069,45.7255,45.6697,45.7255,180820.0
2023-04-14 12:10:00,49.17,49.18,49.15,49.17,146489.0,45.7162,45.7255,45.6976,45.7162,146489.0
2023-04-14 12:20:00,49.17,49.19,49.15,49.18,82411.0,45.7162,45.7348,45.6976,45.7255,82411.0
2023-04-14 12:30:00,49.17,49.19,49.14,49.15,71201.0,45.7162,45.7348,45.6883,45.6976,71201.0
2023-04-14 12:40:00,49.15,49.17,49.09,49.12,167036.0,45.6976,45.7162,45.6418,45.6697,167036.0
2023-04-14 12:50:00,49.12,49.14,49.1,49.14,65159.0,45.6697,45.6883,45.6511,45.6883,65159.0
2023-04-14 13:00:00,49.14,49.24,49.13,49.21,93917.0,45.6883,45.7813,45.679,45.7534,93917.0
2023-04-14 13:10:00,49.21,49.25,49.21,49.23,70277.0,45.7534,45.7906,45.7534,45.772,70277.0
2023-04-14 13:20:00,49.23,49.24,49.19,49.2,45995.0,45.772,45.7813,45.7348,45.7441,45995.0
2023-04-14 13:30:00,49.18,49.19,49.13,49.15,67646.0,45.7255,45.7348,45.679,45.6976,67646.0
2023-04-14 13:40:00,49.16,49.19,49.15,49.17,97130.0,45.7069,45.7348,45.6976,45.7162,97130.0
2023-04-14 13:50:00,49.18,49.21,49.17,49.2,90310.0,45.7255,45.7534,45.7162,45.7441,90310.0
2023-04-14 14:00:00,49.2,49.22,49.18,49.22,107951.0,45.7441,45.7627,45.7255,45.7627,107951.0
2023-04-14 14:10:00,49.22,49.25,49.2,49.23,89673.0,45.7627,45.7906,45.7441,45.772,89673.0
2023-04-14 14:20:00,49.22,49.26,49.21,49.24,98978.0,45.7627,45.7999,45.7534,45.7813,98978.0
2023-04-14 14:30:00,49.25,49.27,49.23,49.25,87349.0,45.7906,45.8092,45.772,45.7906,87349.0
2023-04-14 14:40:00,49.24,49.27,49.23,49.27,73060.0,45.7813,45.8092,45.772,45.8092,73060.0
2023-04-14 14:50:00,49.26,49.27,49.24,49.27,92321.0,45.7999,45.8092,45.7813,45.8092,92321.0
2023-04-14 15:00:00,49.27,49.27,49.23,49.26,115009.0,45.8092,45.8092,45.772,45.7999,115009.0
2023-04-14 15:10:00,49.26,49.26,49.18,49.21,186041.0,45.7999,45.7999,45.7255,45.7534,186041.0
2023-04-14 15:20:00,49.22,49.27,49.2,49.24,237160.0,45.7627,45.8092,45.7441,45.7813,237160.0
2023-04-14 15:30:00,49.25,49.28,49.24,49.28,177637.0,45.7906,45.8185,45.7813,45.8185,177637.0
2023-04-14 15:40:00,49.28,49.31,49.27,49.3,281862.0,45.8185,45.8464,45.8092,45.8371,281862.0
2023-04-14 15:50:00,49.29,49.3,49.27,49.28,621120.0,45.8278,45.8371,45.8092,45.8185,621120.0
2023-04-17 09:30:00,49.5,49.55,49.47,49.52,660524.0,46.023,46.0695,45.9951,46.0416,660524.0
2023-04-17 09:40:00,49.52,49.53,49.4,49.43,454115.0,46.0416,46.0509,45.9301,45.958,454115.0
2023-04-17 09:50:00,49.44,49.46,49.4,49.41,442596.0,45.9673,45.9859,45.9301,45.9394,442596.0
2023-04-17 10:00:00,49.44,49.46,49.37,49.39,195059.0,45.9673,45.9859,45.9022,45.9208,195059.0
2023-04-17 10:10:00,49.4,49.43,49.38,49.41,281370.0,45.9301,45.958,45.9115,45.9394,281370.0
2023-04-17 10:20:00,49.42,49.45,49.41,49.42,200529.0,45.9487,45.9766,45.9394,45.9487,200529.0
2023-04-17 10:30:00,49.42,49.43,49.34,49.34,455323.0,45.9487,45.958,45.8743,45.8743,455323.0
2023-04-17 10:40:00,49.34,49.36,49.31,49.36,143264.0,45.8743,45.8929,45.8464,45.8929,143264.0
2023-04-17 10:50:00,49.36,49.37,49.33,49.36,660480.0,45.8929,45.9022,45.865,45.8929,660480.0
2023-04-17 11:00:00,49.36,49.38,49.33,49.37,382732.0,45.8929,45.9115,45.865,45.9022,382732.0
2023-04-17 11:10:00,49.38,49.39,49.35,49.36,359863.0,45.9115,45.9208,45.8836,45.8929,359863.0
2023-04-17 11:20:00,49.36,49.38,49.34,49.35,182541.0,45.8929,45.9115,45.8743,45.8836,182541.0
2023-04-17 11:30:00,49.34,49.37,49.3,49.33,669491.0,45.8743,45.9022,45.8371,45.865,669491.0
2023-04-17 11:40:00,49.32,49.35,49.3,49.34,270151.0,45.8557,45.8836,45.8371,45.8743,270151.0
2023-04-17 11:50:00,49.34,49.36,49.33,49.35,152038.0,45.8743,45.8929,45.865,45.8836,152038.0
2023-04-17 12:00:00,49.35,49.37,49.33,49.37,123753.0,45.8836,45.9022,45.865,45.9022,123753.0
2023-04-17 12:10:00,49.37,49.37,49.33,49.34,47125.0,45.9022,45.9022,45.865,45.8743,47125.0
2023-04-17 12:20:00,49.34,49.36,49.32,49.36,158738.0,45.8743,45.8929,45.8557,45.8929,158738.0
2023-04-17 12:30:00,49.36,49.37,49.34,49.35,30138.0,45.8929,45.9022,45.8743,45.8836,30138.0
2023-04-17 12:40:00,49.35,49.37,49.34,49.35,39432.0,45.8836,45.9022,45.8743,45.8836,39432.0
2023-04-17 12:50:00,49.36,49.37,49.34,49.36,96866.0,45.8929,45.9022,45.8743,45.8929,96866.0
2023-04-17 13:00:00,49.36,49.37,49.34,49.36,80856.0,45.8929,45.9022,45.8743,45.8929,80856.0
2023-04-17 13:10:00,49.36,49.4,49.35,49.39,181773.0,45.8929,45.9301,45.8836,45.9208,181773.0
2023-04-17 13:20:00,49.39,49.41,49.38,49.41,114259.0,45.9208,45.9394,45.9115,45.9394,114259.0
2023-04-17 13:30:00,49.4,49.42,49.4,49.41,83012.0,45.9301,45.9487,45.9301,45.9394,83012.0
2023-04-17 13:40:00,49.41,49.42,49.39,49.4,146985.0,45.9394,45.9487,45.9208,45.9301,146985.0
2023-04-17 13:50:00,49.4,49.4,49.37,49.38,123345.0,45.9301,45.9301,45.9022,45.9115,123345.0
2023-04-17 14:00:00,49.38,49.38,49.36,49.38,54954.0,45.9115,45.9115,45.8929,45.9115,54954.0
2023-04-17 14:10:00,49.38,49.4,49.37,49.4,84105.0,45.9115,45.9301,45.9022,45.9301,84105.0
2023-04-17 14:20:00,49.4,49.41,49.38,49.38,52071.0,45.9301,45.9394,45.9115,45.9115,52071.0
2023-04-17 14:30:00,49.39,49.42,49.38,49.42,99253.0,45.9208,45.9487,45.9115,45.9487,99253.0
2023-04-17 14:40:00,49.42,49.44,49.42,49.43,121725.0,45.9487,45.9673,45.9487,45.958,121725.0
2023-04-17 14:50:00,49.43,49.45,49.42,49.44,139245.0,45.958,45.9766,45.9487,45.9673,139245.0
2023-04-17 15:00:00,49.44,49.47,49.43,49.46,171391.0,45.9673,45.9951,45.958,45.9859,171391.0
2023-04-17 15:10:00,49.46,49.49,49.45,49.48,189381.0,45.9859,46.0137,45.9766,46.0044,189381.0
2023-04-17 15:20:00,49.47,49.51,49.47,49.51,159272.0,45.9951,46.0323,45.9951,46.0323,159272.0
2023-04-17 15:30:00,49.5,49.51,49.47,49.48,223188.0,46.023,46.0323,45.9951,46.0044,223188.0
2023-04-17 15:40:00,49.47,49.49,49.44,49.46,156444.0,45.9951,46.0137,45.9673,45.9859,156444.0
2023-04-17 15:50:00,49.46,49.51,49.45,49.49,3728131.0,45.9859,46.0323,45.9766,46.0137,3728131.0
2023-04-18 09:30:00,49.56,49.57,49.45,49.53,490290.0,46.0788,46.0881,45.9766,46.0509,490290.0
2023-04-18 09:40:00,49.52,49.62,49.52,49.59,342926.0,46.0416,46.1346,46.0416,46.1067,342926.0
2023-04-18 09:50:00,49.59,49.6,49.51,49.52,286249.0,46.1067,46.116,46.0323,46.0416,286249.0
2023-04-18 10:00:00,49.51,49.53,49.44,49.53,387036.0,46.0323,46.0509,45.9673,46.0509,387036.0
2023-04-18 10:10:00,49.53,49.55,49.49,49.54,193942.0,46.0509,46.0695,46.0137,46.0602,193942.0
2023-04-18 10:20:00,49.54,49.54,49.44,49.45,411454.0,46.0602,46.0602,45.9673,45.9766,411454.0
2023-04-18 10:30:00,49.45,49.45,49.4,49.43,172412.0,45.9766,45.9766,45.9301,45.958,172412.0
2023-04-18 10:40:00,49.43,49.46,49.42,49.43,174538.0,45.958,45.9859,45.9487,45.958,174538.0
2023-04-18 10:50:00,49.43,49.47,49.41,49.45,348823.0,45.958,45.9951,45.9394,45.9766,348823.0
2023-04-18 11:00:00,49.44,49.46,49.42,49.45,204362.0,45.9673,45.9859,45.9487,45.9766,204362.0
2023-04-18 11:10:00,49.45,49.46,49.41,49.43,131053.0,45.9766,45.9859,45.9394,45.958,131053.0
2023-04-18 11:20:00,49.42,49.45,49.39,49.45,127146.0,45.9487,45.9766,45.9208,45.9766,127146.0
2023-04-18 11:30:00,49.44,49.44,49.33,49.33,228617.0,45.9673,45.9673,45.865,45.865,228617.0
2023-04-18 11:40:00,49.33,49.36,49.33,49.35,431103.0,45.865,45.8929,45.865,45.8836,431103.0
2023-04-18 11:50:00,49.34,49.35,49.32,49.34,171095.0,45.8743,45.8836,45.8557,45.8743,171095.0
2023-04-18 12:00:00,49.34,49.38,49.32,49.38,80954.0,45.8743,45.9115,45.8557,45.9115,80954.0
2023-04-18 12:10:00,49.37,49.39,49.36,49.37,242129.0,45.9022,45.9208,45.8929,45.9022,242129.0
2023-04-18 12:20:00,49.37,49.41,49.36,49.4,463567.0,45.9022,45.9394,45.8929,45.9301,463567.0
2023-04-18 12:30:00,49.41,49.43,49.38,49.39,188782.0,45.9394,45.958,45.9115,45.9208,188782.0
2023-04-18 12:40:00,49.39,49.4,49.36,49.38,196188.0,45.9208,45.9301,45.8929,45.9115,196188.0
2023-04-18 12:50:00,49.38,49.39,49.35,49.36,338028.0,45.9115,45.9208,45.8836,45.8929,338028.0
2023-04-18 13:00:00,49.37,49.38,49.34,49.38,352229.0,45.9022,45.9115,45.8743,45.9115,352229.0
2023-04-18 13:10:00,49.37,49.38,49.34,49.35,182675.0,45.9022,45.9115,45.8743,45.8836,182675.0
2023-04-18 13:20:00,49.36,49.37,49.34,49.36,131902.0,45.8929,45.9022,45.8743,45.8929,131902.0
2023-04-18 13:30:00,49.35,49.37,49.34,49.36,81237.0,45.8836,45.9022,45.8743,45.8929,81237.0
2023-04-18 13:40:00,49.36,49.38,49.35,49.38,281601.0,45.8929,45.9115,45.8836,45.9115,281601.0
2023-04-18 13:50:00,49.38,49.38,49.34,49.34,110306.0,45.9115,45.9115,45.8743,45.8743,110306.0
2023-04-18 14:00:00,49.35,49.35,49.3,49.32,106578.0,45.8836,45.8836,45.8371,45.8557,106578.0
2023-04-18 14:10:00,49.32,49.35,49.3,49.34,265107.0,45.8557,45.8836,45.8371,45.8743,265107.0
2023-04-18 14:20:00,49.34,49.37,49.32,49.35,52770.0,45.8743,45.9022,45.8557,45.8836,52770.0
2023-04-18 14:30:00,49.35,49.36,49.34,49.35,78278.0,45.8836,45.8929,45.8743,45.8836,78278.0
2023-04-18 14:40:00,49.34,49.35,49.29,49.31,126544.0,45.8743,45.8836,45.8278,45.8464,126544.0
2023-04-18 14:50:00,49.32,49.36,49.29,49.36,55134.0,45.8557,45.8929,45.8278,45.8929,55134.0
2023-04-18 15:00:00,49.36,49.4,49.35,49.38,86259.0,45.8929,45.9301,45.8836,45.9115,86259.0
2023-04-18 15:10:00,49.39,49.41,49.38,49.39,98699.0,45.9208,45.9394,45.9115,45.9208,98699.0
2023-04-18 15:20:00,49.4,49.41,49.36,49.38,135573.0,45.9301,45.9394,45.8929,45.9115,135573.0
2023-04-18 15:30:00,49.38,49.39,49.36,49.39,62019.0,45.9115,45.9208,45.8929,45.9208,62019.0
2023-04-18 15:40:00,49.39,49.4,49.38,49.4,177431.0,45.9208,45.9301,45.9115,45.9301,177431.0
2023-04-18 15:50:00,49.4,49.43,49.38,49.41,1038213.0,45.9301,45.958,45.9115,45.9394,1038213.0
2023-04-19 09:30:00,48.86,48.89,48.79,48.79,231290.0,45.428,45.4559,45.3629,45.3629,231290.0
2023-04-19 09:40:00,48.78,48.82,48.76,48.78,324262.0,45.3536,45.3908,45.335,45.3536,324262.0
2023-04-19 09:50:00,48.79,48.85,48.78,48.8,176797.0,45.3629,45.4187,45.3536,45.3722,176797.0
2023-04-19 10:00:00,48.8,48.9,48.8,48.9,120518.0,45.3722,45.4652,45.3722,45.4652,120518.0
2023-04-19 10:10:00,48.9,48.92,48.86,48.89,149260.0,45.4652,45.4838,45.428,45.4559,149260.0
2023-04-19 10:20:00,48.89,48.91,48.84,48.89,280401.0,45.4559,45.4745,45.4094,45.4559,280401.0
2023-04-19 10:30:00,48.89,48.94,48.87,48.94,122313.0,45.4559,45.5024,45.4373,45.5024,122313.0
2023-04-19 10:40:00,48.94,48.94,48.88,48.9,354783.0,45.5024,45.5024,45.4466,45.4652,354783.0
2023-04-19 10:50:00,48.9,48.91,48.87,48.9,85461.0,45.4652,45.4745,45.4373,45.4652,85461.0
2023-04-19 11:00:00,48.9,48.92,48.87,48.89,167891.0,45.4652,45.4838,45.4373,45.4559,167891.0
2023-04-19 11:10:00,48.9,48.92,48.87,48.91,82377.0,45.4652,45.4838,45.4373,45.4745,82377.0
2023-04-19 11:20:00,48.91,48.92,48.88,48.92,74779.0,45.4745,45.4838,45.4466,45.4838,74779.0
2023-04-19 11:30:00,48.92,48.96,48.91,48.94,70112.0,45.4838,45.521,45.4745,45.5024,70112.0
2023-04-19 11:40:00,48.95,48.95,48.9,48.91,114774.0,45.5117,45.5117,45.4652,45.4745,114774.0
2023-04-19 11:50:00,48.91,48.92,48.89,48.91,205249.0,45.4745,45.4838,45.4559,45.4745,205249.0
2023-04-19 12:00:00,48.92,48.93,48.89,48.92,218932.0,45.4838,45.4931,45.4559,45.4838,218932.0
2023-04-19 12:10:00,48.91,48.94,48.9,48.92,136098.0,45.4745,45.5024,45.4652,45.4838,136098.0
2023-04-19 12:20:00,48.92,48.94,48.91,48.93,74423.0,45.4838,45.5024,45.4745,45.4931,74423.0
2023-04-19 12:30:00,48.94,48.96,48.93,48.96,98679.0,45.5024,45.521,45.4931,45.521,98679.0
2023-04-19 12:40:00,48.96,48.97,48.95,48.96,240971.0,45.521,45.5303,45.5117,45.521,240971.0
2023-04-19 12:50:00,48.96,48.98,48.95,48.97,99786.0,45.521,45.5396,45.5117,45.5303,99786.0
2023-04-19 13:00:00,48.97,49.0,48.96,48.98,148620.0,45.5303,45.5582,45.521,45.5396,148620.0
2023-04-19 13:10:00,48.99,49.0,48.94,48.95,174966.0,45.5489,45.5582,45.5024,45.5117,174966.0
2023-04-19 13:20:00,48.95,48.96,48.94,48.96,79465.0,45.5117,45.521,45.5024,45.521,79465.0
2023-04-19 13:30:00,48.96,48.98,48.94,48.95,93410.0,45.521,45.5396,45.5024,45.5117,93410.0
2023-04-19 13:40:00,48.95,48.96,48.92,48.93,97554.0,45.5117,45.521,45.4838,45.4931,97554.0
2023-04-19 13:50:00,48.93,48.96,48.92,48.96,101771.0,45.4931,45.521,45.4838,45.521,101771.0
2023-04-19 14:00:00,48.96,49.0,48.93,48.94,149601.0,45.521,45.5582,45.4931,45.5024,149601.0
2023-04-19 14:10:00,48.94,48.96,48.93,48.94,99568.0,45.5024,45.521,45.4931,45.5024,99568.0
2023-04-19 14:20:00,48.94,48.96,48.94,48.95,59352.0,45.5024,45.521,45.5024,45.5117,59352.0
2023-04-19 14:30:00,48.95,48.95,48.91,48.93,132469.0,45.5117,45.5117,45.4745,45.4931,132469.0
2023-04-19 14:40:00,48.92,48.93,48.91,48.92,138092.0,45.4838,45.4931,45.4745,45.4838,138092.0
2023-04-19 14:50:00,48.92,48.93,48.9,48.91,99532.0,45.4838,45.4931,45.4652,45.4745,99532.0
2023-04-19 15:00:00,48.92,48.93,48.91,48.93,130168.0,45.4838,45.4931,45.4745,45.4931,130168.0
2023-04-19 15:10:00,48.92,48.95,48.91,48.94,270835.0,45.4838,45.5117,45.4745,45.5024,270835.0
2023-04-19 15:20:00,48.93,48.95,48.92,48.94,281437.0,45.4931,45.5117,45.4838,45.5024,281437.0
2023-04-19 15:30:00,48.93,48.95,48.93,48.94,195008.0,45.4931,45.5117,45.4931,45.5024,195008.0
2023-04-19 15:40:00,48.93,48.94,48.9,48.91,303835.0,45.4931,45.5024,45.4652,45.4745,303835.0
2023-04-19 15:50:00,48.91,48.94,48.9,48.91,474276.0,45.4745,45.5024,45.4652,45.4745,474276.0
2023-04-20 09:30:00,48.84,49.04,48.84,48.98,166085.0,45.4094,45.5954,45.4094,45.5396,166085.0
2023-04-20 09:40:00,48.98,49.06,48.98,49.05,408512.0,45.5396,45.6139,45.5396,45.6047,408512.0
2023-04-20 09:50:00,49.06,49.06,48.99,49.0,343290.0,45.6139,45.6139,45.5489,45.5582,343290.0
2023-04-20 10:00:00,48.99,49.09,48.99,49.07,456983.0,45.5489,45.6418,45.5489,45.6232,456983.0
2023-04-20 10:10:00,49.07,49.12,49.05,49.05,299088.0,45.6232,45.6697,45.6047,45.6047,299088.0
2023-04-20 10:20:00,49.06,49.07,49.02,49.02,158269.0,45.6139,45.6232,45.5768,45.5768,158269.0
2023-04-20 10:30:00,49.03,49.08,49.02,49.02,298165.0,45.5861,45.6325,45.5768,45.5768,298165.0
2023-04-20 10:40:00,49.02,49.04,49.0,49.03,172104.0,45.5768,45.5954,45.5582,45.5861,172104.0
2023-04-20 10:50:00,49.04,49.05,48.99,49.02,114407.0,45.5954,45.6047,45.5489,45.5768,114407.0
2023-04-20 11:00:00,49.02,49.03,48.92,48.95,170690.0,45.5768,45.5861,45.4838,45.5117,170690.0
2023-04-20 11:10:00,48.95,48.96,48.91,48.93,176151.0,45.5117,45.521,45.4745,45.4931,176151.0
2023-04-20 11:20:00,48.93,48.96,48.91,48.95,152491.0,45.4931,45.521,45.4745,45.5117,152491.0
2023-04-20 11:30:00,48.95,48.97,48.93,48.95,142984.0,45.5117,45.5303,45.4931,45.5117,142984.0
2023-04-20 11:40:00,48.95,48.98,48.91,48.95,267479.0,45.5117,45.5396,45.4745,45.5117,267479.0
2023-04-20 11:50:00,48.93,48.96,48.89,48.9,112146.0,45.4931,45.521,45.4559,45.4652,112146.0
2023-04-20 12:00:00,48.9,48.93,48.89,48.9,123863.0,45.4652,45.4931,45.4559,45.4652,123863.0
2023-04-20 12:10:00,48.9,48.94,48.9,48.92,124615.0,45.4652,45.5024,45.4652,45.4838,124615.0
2023-04-20 12:20:00,48.91,48.92,48.87,48.89,120106.0,45.4745,45.4838,45.4373,45.4559,120106.0
2023-04-20 12:30:00,48.88,48.91,48.86,48.87,143682.0,45.4466,45.4745,45.428,45.4373,143682.0
2023-04-20 12:40:00,48.87,48.92,48.86,48.91,171910.0,45.4373,45.4838,45.428,45.4745,171910.0
2023-04-20 12:50:00,48.92,48.94,48.9,48.92,53991.0,45.4838,45.5024,45.4652,45.4838,53991.0
2023-04-20 13:00:00,48.92,48.94,48.9,48.94,63229.0,45.4838,45.5024,45.4652,45.5024,63229.0
2023-04-20 13:10:00,48.93,48.96,48.93,48.96,91705.0,45.4931,45.521,45.4931,45.521,91705.0
2023-04-20 13:20:00,48.95,48.96,48.94,48.95,45129.0,45.5117,45.521,45.5024,45.5117,45129.0
2023-04-20 13:30:00,48.95,48.97,48.94,48.95,67413.0,45.5117,45.5303,45.5024,45.5117,67413.0
2023-04-20 13:40:00,48.95,48.95,48.93,48.94,116771.0,45.5117,45.5117,45.4931,45.5024,116771.0
2023-04-20 13:50:00,48.94,48.97,48.92,48.94,75287.0,45.5024,45.5303,45.4838,45.5024,75287.0
2023-04-20 14:00:00,48.94,48.94,48.89,48.91,258196.0,45.5024,45.5024,45.4559,45.4745,258196.0
2023-04-20 14:10:00,48.91,48.92,48.86,48.87,187028.0,45.4745,45.4838,45.428,45.4373,187028.0
2023-04-20 14:20:00,48.86,48.87,48.83,48.83,195895.0,45.428,45.4373,45.4001,45.4001,195895.0
2023-04-20 14:30:00,48.83,48.85,48.78,48.8,190524.0,45.4001,45.4187,45.3536,45.3722,190524.0
2023-04-20 14:40:00,48.79,48.8,48.77,48.78,152084.0,45.3629,45.3722,45.3443,45.3536,152084.0
2023-04-20 14:50:00,48.78,48.81,48.77,48.8,190994.0,45.3536,45.3815,45.3443,45.3722,190994.0
2023-04-20 15:00:00,48.81,48.82,48.76,48.78,193073.0,45.3815,45.3908,45.335,45.3536,193073.0
2023-04-20 15:10:00,48.77,48.78,48.72,48.75,232598.0,45.3443,45.3536,45.2978,45.3257,232598.0
2023-04-20 15:20:00,48.74,48.75,48.71,48.72,157057.0,45.3164,45.3257,45.2885,45.2978,157057.0
2023-04-20 15:30:00,48.72,48.76,48.72,48.75,143849.0,45.2978,45.335,45.2978,45.3257,143849.0
2023-04-20 15:40:00,48.76,48.77,48.74,48.76,233935.0,45.335,45.3443,45.3164,45.335,233935.0
2023-04-20 15:50:00,48.75,48.84,48.74,48.83,578904.0,45.3257,45.4094,45.3164,45.4001,578904.0
2023-04-21 09:30:00,48.42,48.42,48.34,48.35,548223.0,45.0189,45.0189,44.9445,44.9538,548223.0
2023-04-21 09:40:00,48.35,48.37,48.3,48.31,460786.0,44.9538,44.9724,44.9073,44.9166,460786.0
2023-04-21 09:50:00,48.31,48.31,48.16,48.16,319512.0,44.9166,44.9166,44.7772,44.7772,319512.0
2023-04-21 10:00:00,48.16,48.23,48.12,48.21,224247.0,44.7772,44.8422,44.74,44.8237,224247.0
2023-04-21 10:10:00,48.21,48.36,48.2,48.35,157818.0,44.8237,44.9631,44.8144,44.9538,157818.0
2023-04-21 10:20:00,48.35,48.41,48.34,48.36,193878.0,44.9538,45.0096,44.9445,44.9631,193878.0
2023-04-21 10:30:00,48.36,48.38,48.27,48.28,179807.0,44.9631,44.9817,44.8794,44.8887,179807.0
2023-04-21 10:40:00,48.28,48.29,48.23,48.27,660933.0,44.8887,44.898,44.8422,44.8794,660933.0
2023-04-21 10:50:00,48.26,48.29,48.24,48.28,169775.0,44.8701,44.898,44.8515,44.8887,169775.0
2023-04-21 11:00:00,48.29,48.33,48.27,48.29,178905.0,44.898,44.9352,44.8794,44.898,178905.0
2023-04-21 11:10:00,48.28,48.31,48.28,48.3,195702.0,44.8887,44.9166,44.8887,44.9073,195702.0
2023-04-21 11:20:00,48.29,48.31,48.28,48.3,117671.0,44.898,44.9166,44.8887,44.9073,117671.0
2023-04-21 11:30:00,48.3,48.34,48.29,48.29,163243.0,44.9073,44.9445,44.898,44.898,163243.0
2023-04-21 11:40:00,48.3,48.35,48.29,48.29,114992.0,44.9073,44.9538,44.898,44.898,114992.0
2023-04-21 11:50:00,48.29,48.36,48.28,48.34,223938.0,44.898,44.9631,44.8887,44.9445,223938.0
2023-04-21 12:00:00,48.34,48.37,48.33,48.34,140877.0,44.9445,44.9724,44.9352,44.9445,140877.0
2023-04-21 12:10:00,48.33,48.36,48.32,48.36,95319.0,44.9352,44.9631,44.9259,44.9631,95319.0
2023-04-21 12:20:00,48.36,48.36,48.29,48.29,118658.0,44.9631,44.9631,44.898,44.898,118658.0
2023-04-21 12:30:00,48.29,48.31,48.26,48.28,133608.0,44.898,44.9166,44.8701,44.8887,133608.0
2023-04-21 12:40:00,48.28,48.32,48.26,48.3,55704.0,44.8887,44.9259,44.8701,44.9073,55704.0
2023-04-21 12:50:00,48.3,48.32,48.28,48.32,57812.0,44.9073,44.9259,44.8887,44.9259,57812.0
2023-04-21 13:00:00,48.32,48.34,48.3,48.33,199145.0,44.9259,44.9445,44.9073,44.9352,199145.0
2023-04-21 13:10:00,48.34,48.34,48.3,48.32,75975.0,44.9445,44.9445,44.9073,44.9259,75975.0
2023-04-21 13:20:00,48.32,48.33,48.3,48.32,213694.0,44.9259,44.9352,44.9073,44.9259,213694.0
2023-04-21 13:30:00,48.32,48.35,48.31,48.34,144759.0,44.9259,44.9538,44.9166,44.9445,144759.0
2023-04-21 13:40:00,48.34,48.37,48.34,48.37,116094.0,44.9445,44.9724,44.9445,44.9724,116094.0
2023-04-21 13:50:00,48.37,48.39,48.36,48.39,225018.0,44.9724,44.991,44.9631,44.991,225018.0
2023-04-21 14:00:00,48.38,48.4,48.38,48.39,131248.0,44.9817,45.0003,44.9817,44.991,131248.0
2023-04-21 14:10:00,48.39,48.4,48.36,48.37,107848.0,44.991,45.0003,44.9631,44.9724,107848.0
2023-04-21 14:20:00,48.37,48.37,48.34,48.35,96181.0,44.9724,44.9724,44.9445,44.9538,96181.0
2023-04-21 14:30:00,48.34,48.36,48.32,48.33,168378.0,44.9445,44.9631,44.9259,44.9352,168378.0
2023-04-21 14:40:00,48.32,48.35,48.32,48.34,175566.0,44.9259,44.9538,44.9259,44.9445,175566.0
2023-04-21 14:50:00,48.34,48.34,48.33,48.34,122790.0,44.9445,44.9445,44.9352,44.9445,122790.0
2023-04-21 15:00:00,48.34,48.34,48.29,48.3,139149.0,44.9445,44.9445,44.898,44.9073,139149.0
2023-04-21 15:10:00,48.3,48.31,48.3,48.3,130035.0,44.9073,44.9166,44.9073,44.9073,130035.0
2023-04-21 15:20:00,48.31,48.34,48.3,48.34,96504.0,44.9166,44.9445,44.9073,44.9445,96504.0
2023-04-21 15:30:00,48.34,48.35,48.33,48.34,214225.0,44.9445,44.9538,44.9352,44.9445,214225.0
2023-04-21 15:40:00,48.33,48.36,48.33,48.36,241236.0,44.9352,44.9631,44.9352,44.9631,241236.0
2023-04-21 15:50:00,48.36,48.4,48.36,48.36,623803.0,44.9631,45.0003,44.9631,44.9631,623803.0
2023-04-24 09:30:00,48.28,48.31,48.24,48.28,312863.0,44.8887,44.9166,44.8515,44.8887,312863.0
2023-04-24 09:40:00,48.28,48.32,48.23,48.27,377543.0,44.8887,44.9259,44.8422,44.8794,377543.0
2023-04-24 09:50:00,48.26,48.33,48.26,48.3,444006.0,44.8701,44.9352,44.8701,44.9073,444006.0
2023-04-24 10:00:00,48.3,48.33,48.29,48.32,306547.0,44.9073,44.9352,44.898,44.9259,306547.0
2023-04-24 10:10:00,48.33,48.36,48.3,48.32,594783.0,44.9352,44.9631,44.9073,44.9259,594783.0
2023-04-24 10:20:00,48.32,48.33,48.29,48.31,481388.0,44.9259,44.9352,44.898,44.9166,481388.0
2023-04-24 10:30:00,48.31,48.33,48.23,48.25,266950.0,44.9166,44.9352,44.8422,44.8608,266950.0
2023-04-24 10:40:00,48.25,48.28,48.23,48.26,274201.0,44.8608,44.8887,44.8422,44.8701,274201.0
2023-04-24 10:50:00,48.25,48.27,48.19,48.2,199042.0,44.8608,44.8794,44.8051,44.8144,199042.0
2023-04-24 11:00:00,48.2,48.21,48.17,48.2,262430.0,44.8144,44.8237,44.7865,44.8144,262430.0
2023-04-24 11:10:00,48.2,48.21,48.17,48.19,125134.0,44.8144,44.8237,44.7865,44.8051,125134.0
2023-04-24 11:20:00,48.19,48.2,48.15,48.15,125015.0,44.8051,44.8144,44.7679,44.7679,125015.0
2023-04-24 11:30:00,48.15,48.19,48.15,48.17,139221.0,44.7679,44.8051,44.7679,44.7865,139221.0
2023-04-24 11:40:00,48.18,48.18,48.14,48.16,147749.0,44.7958,44.7958,44.7586,44.7772,147749.0
2023-04-24 11:50:00,48.16,48.17,48.15,48.16,122163.0,44.7772,44.7865,44.7679,44.7772,122163.0
2023-04-24 12:00:00,48.16,48.2,48.15,48.19,336773.0,44.7772,44.8144,44.7679,44.8051,336773.0
2023-04-24 12:10:00,48.19,48.2,48.17,48.2,361518.0,44.8051,44.8144,44.7865,44.8144,361518.0
2023-04-24 12:20:00,48.19,48.21,48.19,48.21,299702.0,44.8051,44.8237,44.8051,44.8237,299702.0
2023-04-24 12:30:00,48.2,48.21,48.19,48.21,256307.0,44.8144,44.8237,44.8051,44.8237,256307.0
2023-04-24 12:40:00,48.21,48.21,48.18,48.21,279748.0,44.8237,44.8237,44.7958,44.8237,279748.0
2023-04-24 12:50:00,48.21,48.21,48.18,48.2,162827.0,44.8237,44.8237,44.7958,44.8144,162827.0
2023-04-24 13:00:00,48.2,48.21,48.19,48.2,61993.0,44.8144,44.8237,44.8051,44.8144,61993.0
2023-04-24 13:10:00,48.2,48.21,48.19,48.19,194383.0,44.8144,44.8237,44.8051,44.8051,194383.0
2023-04-24 13:20:00,48.19,48.21,48.19,48.21,161481.0,44.8051,44.8237,44.8051,44.8237,161481.0
2023-04-24 13:30:00,48.21,48.23,48.2,48.22,200349.0,44.8237,44.8422,44.8144,44.833,200349.0
2023-04-24 13:40:00,48.23,48.23,48.21,48.23,171398.0,44.8422,44.8422,44.8237,44.8422,171398.0
2023-04-24 13:50:00,48.23,48.24,48.22,48.23,95097.0,44.8422,44.8515,44.833,44.8422,95097.0
2023-04-24 14:00:00,48.23,48.26,48.23,48.25,197321.0,44.8422,44.8701,44.8422,44.8608,197321.0
2023-04-24 14:10:00,48.24,48.26,48.23,48.25,194235.0,44.8515,44.8701,44.8422,44.8608,194235.0
2023-04-24 14:20:00,48.24,48.25,48.23,48.25,147479.0,44.8515,44.8608,44.8422,44.8608,147479.0
2023-04-24 14:30:00,48.25,48.25,48.23,48.23,127618.0,44.8608,44.8608,44.8422,44.8422,127618.0
2023-04-24 14:40:00,48.23,48.25,48.23,48.25,142991.0,44.8422,44.8608,44.8422,44.8608,142991.0
2023-04-24 14:50:00,48.25,48.26,48.25,48.26,77793.0,44.8608,44.8701,44.8608,44.8701,77793.0
2023-04-24 15:00:00,48.26,48.28,48.25,48.26,129374.0,44.8701,44.8887,44.8608,44.8701,129374.0
2023-04-24 15:10:00,48.25,48.27,48.25,48.25,98655.0,44.8608,44.8794,44.8608,44.8608,98655.0
2023-04-24 15:20:00,48.26,48.27,48.25,48.26,221903.0,44.8701,44.8794,44.8608,44.8701,221903.0
2023-04-24 15:30:00,48.25,48.27,48.25,48.27,137987.0,44.8608,44.8794,44.8608,44.8794,137987.0
2023-04-24 15:40:00,48.27,48.28,48.26,48.28,124410.0,44.8794,44.8887,44.8701,44.8887,124410.0
2023-04-24 15:50:00,48.27,48.29,48.25,48.28,490273.0,44.8794,44.898,44.8608,44.8887,490273.0
2023-04-25 09:30:00,47.65,47.67,47.6,47.61,434151.0,44.303,44.3216,44.2565,44.2658,434151.0
2023-04-25 09:40:00,47.61,47.63,47.54,47.55,358549.0,44.2658,44.2844,44.2007,44.21,358549.0
2023-04-25 09:50:00,47.55,47.57,47.51,47.52,130959.0,44.21,44.2286,44.1728,44.1821,130959.0
2023-04-25 10:00:00,47.52,47.58,47.52,47.54,244439.0,44.1821,44.2379,44.1821,44.2007,244439.0
2023-04-25 10:10:00,47.53,47.53,47.48,47.5,415876.0,44.1914,44.1914,44.1449,44.1635,415876.0
2023-04-25 10:20:00,47.5,47.52,47.46,47.48,480386.0,44.1635,44.1821,44.1263,44.1449,480386.0
2023-04-25 10:30:00,47.48,47.5,47.45,47.46,391714.0,44.1449,44.1635,44.117,44.1263,391714.0
2023-04-25 10:40:00,47.45,47.5,47.45,47.5,262840.0,44.117,44.1635,44.117,44.1635,262840.0
2023-04-25 10:50:00,47.5,47.51,47.48,47.49,206495.0,44.1635,44.1728,44.1449,44.1542,206495.0
2023-04-25 11:00:00,47.5,47.55,47.48,47.55,309457.0,44.1635,44.21,44.1449,44.21,309457.0
2023-04-25 11:10:00,47.56,47.58,47.53,47.55,148048.0,44.2193,44.2379,44.1914,44.21,148048.0
2023-04-25 11:20:00,47.55,47.56,47.51,47.53,406563.0,44.21,44.2193,44.1728,44.1914,406563.0
2023-04-25 11:30:00,47.52,47.54,47.46,47.48,226128.0,44.1821,44.2007,44.1263,44.1449,226128.0
2023-04-25 11:40:00,47.48,47.51,47.47,47.51,90815.0,44.1449,44.1728,44.1356,44.1728,90815.0
2023-04-25 11:50:00,47.5,47.51,47.47,47.47,163220.0,44.1635,44.1728,44.1356,44.1356,163220.0
2023-04-25 12:00:00,47.46,47.49,47.46,47.48,283186.0,44.1263,44.1542,44.1263,44.1449,283186.0
2023-04-25 12:10:00,47.48,47.5,47.47,47.5,103115.0,44.1449,44.1635,44.1356,44.1635,103115.0
2023-04-25 12:20:00,47.5,47.5,47.45,47.46,83465.0,44.1635,44.1635,44.117,44.1263,83465.0
2023-04-25 12:30:00,47.47,47.47,47.44,47.47,77574.0,44.1356,44.1356,44.1077,44.1356,77574.0
2023-04-25 12:40:00,47.46,47.49,47.45,47.45,78361.0,44.1263,44.1542,44.117,44.117,78361.0
2023-04-25 12:50:00,47.46,47.46,47.43,47.45,64056.0,44.1263,44.1263,44.0984,44.117,64056.0
2023-04-25 13:00:00,47.45,47.48,47.42,47.43,71143.0,44.117,44.1449,44.0891,44.0984,71143.0
2023-04-25 13:10:00,47.44,47.44,47.34,47.38,155642.0,44.1077,44.1077,44.0148,44.052,155642.0
2023-04-25 13:20:00,47.39,47.4,47.35,47.38,323436.0,44.0613,44.0705,44.0241,44.052,323436.0
2023-04-25 13:30:00,47.38,47.4,47.36,47.38,79600.0,44.052,44.0705,44.0334,44.052,79600.0
2023-04-25 13:40:00,47.38,47.39,47.35,47.37,383535.0,44.052,44.0613,44.0241,44.0427,383535.0
2023-04-25 13:50:00,47.36,47.39,47.35,47.36,102349.0,44.0334,44.0613,44.0241,44.0334,102349.0
2023-04-25 14:00:00,47.37,47.38,47.32,47.33,364684.0,44.0427,44.052,43.9962,44.0055,364684.0
2023-04-25 14:10:00,47.33,47.35,47.31,47.34,1064090.0,44.0055,44.0241,43.9869,44.0148,1064090.0
2023-04-25 14:20:00,47.34,47.37,47.33,47.37,178323.0,44.0148,44.0427,44.0055,44.0427,178323.0
2023-04-25 14:30:00,47.37,47.37,47.34,47.36,202144.0,44.0427,44.0427,44.0148,44.0334,202144.0
2023-04-25 14:40:00,47.36,47.36,47.32,47.36,208433.0,44.0334,44.0334,43.9962,44.0334,208433.0
2023-04-25 14:50:00,47.36,47.37,47.34,47.35,122708.0,44.0334,44.0427,44.0148,44.0241,122708.0
2023-04-25 15:00:00,47.35,47.38,47.34,47.37,98106.0,44.0241,44.052,44.0148,44.0427,98106.0
2023-04-25 15:10:00,47.37,47.39,47.35,47.38,157490.0,44.0427,44.0613,44.0241,44.052,157490.0
2023-04-25 15:20:00,47.39,47.41,47.37,47.39,207756.0,44.0613,44.0798,44.0427,44.0613,207756.0
2023-04-25 15:30:00,47.39,47.4,47.38,47.39,298793.0,44.0613,44.0705,44.052,44.0613,298793.0
2023-04-25 15:40:00,47.39,47.39,47.36,47.37,372815.0,44.0613,44.0613,44.0334,44.0427,372815.0
2023-04-25 15:50:00,47.36,47.38,47.34,47.34,454886.0,44.0334,44.052,44.0148,44.0148,454886.0
2023-04-26 09:30:00,47.95,47.99,47.85,47.9,495255.0,44.5819,44.6191,44.4889,44.5354,495255.0
2023-04-26 09:40:00,47.89,47.92,47.85,47.86,239630.0,44.5261,44.554,44.4889,44.4982,239630.0
2023-04-26 09:50:00,47.85,47.87,47.79,47.8,515145.0,44.4889,44.5075,44.4332,44.4425,515145.0
2023-04-26 10:00:00,47.8,47.81,47.76,47.78,221644.0,44.4425,44.4518,44.4053,44.4239,221644.0
2023-04-26 10:10:00,47.78,47.82,47.72,47.72,241412.0,44.4239,44.461,44.3681,44.3681,241412.0
2023-04-26 10:20:00,47.72,47.76,47.71,47.76,346605.0,44.3681,44.4053,44.3588,44.4053,346605.0
2023-04-26 10:30:00,47.76,47.8,47.75,47.79,227726.0,44.4053,44.4425,44.396,44.4332,227726.0
2023-04-26 10:40:00,47.79,47.8,47.77,47.79,123450.0,44.4332,44.4425,44.4146,44.4332,123450.0
2023-04-26 10:50:00,47.8,47.82,47.79,47.81,389901.0,44.4425,44.461,44.4332,44.4518,389901.0
2023-04-26 11:00:00,47.82,47.88,47.81,47.87,130116.0,44.461,44.5168,44.4518,44.5075,130116.0
2023-04-26 11:10:00,47.87,47.87,47.82,47.83,103630.0,44.5075,44.5075,44.461,44.4703,103630.0
2023-04-26 11:20:00,47.83,47.86,47.81,47.84,207163.0,44.4703,44.4982,44.4518,44.4796,207163.0
2023-04-26 11:30:00,47.84,47.87,47.81,47.83,197536.0,44.4796,44.5075,44.4518,44.4703,197536.0
2023-04-26 11:40:00,47.83,47.86,47.82,47.84,99458.0,44.4703,44.4982,44.461,44.4796,99458.0
2023-04-26 11:50:00,47.84,47.85,47.82,47.84,134703.0,44.4796,44.4889,44.461,44.4796,134703.0
2023-04-26 12:00:00,47.84,47.88,47.83,47.87,304508.0,44.4796,44.5168,44.4703,44.5075,304508.0
2023-04-26 12:10:00,47.86,47.88,47.85,47.85,247064.0,44.4982,44.5168,44.4889,44.4889,247064.0
2023-04-26 12:20:00,47.84,47.86,47.82,47.84,73470.0,44.4796,44.4982,44.461,44.4796,73470.0
2023-04-26 12:30:00,47.84,47.85,47.81,47.83,70526.0,44.4796,44.4889,44.4518,44.4703,70526.0
2023-04-26 12:40:00,47.84,47.86,47.83,47.85,71405.0,44.4796,44.4982,44.4703,44.4889,71405.0
2023-04-26 12:50:00,47.85,47.86,47.82,47.84,79788.0,44.4889,44.4982,44.461,44.4796,79788.0
2023-04-26 13:00:00,47.84,47.86,47.81,47.82,160224.0,44.4796,44.4982,44.4518,44.461,160224.0
2023-04-26 13:10:00,47.82,47.84,47.79,47.8,170338.0,44.461,44.4796,44.4332,44.4425,170338.0
2023-04-26 13:20:00,47.8,47.8,47.78,47.8,70083.0,44.4425,44.4425,44.4239,44.4425,70083.0
2023-04-26 13:30:00,47.8,47.8,47.77,47.78,202395.0,44.4425,44.4425,44.4146,44.4239,202395.0
2023-04-26 13:40:00,47.79,47.79,47.74,47.75,137521.0,44.4332,44.4332,44.3867,44.396,137521.0
2023-04-26 13:50:00,47.75,47.75,47.71,47.72,91632.0,44.396,44.396,44.3588,44.3681,91632.0
2023-04-26 14:00:00,47.72,47.72,47.68,47.69,117423.0,44.3681,44.3681,44.3309,44.3402,117423.0
2023-04-26 14:10:00,47.69,47.71,47.68,47.71,128096.0,44.3402,44.3588,44.3309,44.3588,128096.0
2023-04-26 14:20:00,47.7,47.73,47.68,47.72,152311.0,44.3495,44.3774,44.3309,44.3681,152311.0
2023-04-26 14:30:00,47.73,47.73,47.69,47.7,222588.0,44.3774,44.3774,44.3402,44.3495,222588.0
2023-04-26 14:40:00,47.69,47.71,47.68,47.7,160031.0,44.3402,44.3588,44.3309,44.3495,160031.0
2023-04-26 14:50:00,47.7,47.71,47.67,47.7,196418.0,44.3495,44.3588,44.3216,44.3495,196418.0
2023-04-26 15:00:00,47.71,47.71,47.67,47.69,106627.0,44.3588,44.3588,44.3216,44.3402,106627.0
2023-04-26 15:10:00,47.69,47.72,47.67,47.69,215333.0,44.3402,44.3681,44.3216,44.3402,215333.0
2023-04-26 15:20:00,47.69,47.7,47.68,47.7,277176.0,44.3402,44.3495,44.3309,44.3495,277176.0
2023-04-26 15:30:00,47.7,47.72,47.66,47.66,169696.0,44.3495,44.3681,44.3123,44.3123,169696.0
2023-04-26 15:40:00,47.66,47.68,47.65,47.66,251607.0,44.3123,44.3309,44.303,44.3123,251607.0
2023-04-26 15:50:00,47.65,47.71,47.64,47.67,398678.0,44.303,44.3588,44.2937,44.3216,398678.0
2023-04-27 09:30:00,47.97,48.05,47.93,47.97,875478.0,44.6005,44.6749,44.5633,44.6005,875478.0
2023-04-27 09:40:00,47.95,47.96,47.9,47.93,543237.0,44.5819,44.5912,44.5354,44.5633,543237.0
2023-04-27 09:50:00,47.94,48.0,47.94,47.99,259491.0,44.5726,44.6284,44.5726,44.6191,259491.0
2023-04-27 10:00:00,47.99,48.07,47.99,48.07,340147.0,44.6191,44.6935,44.6191,44.6935,340147.0
2023-04-27 10:10:00,48.07,48.15,48.04,48.1,357752.0,44.6935,44.7679,44.6656,44.7214,357752.0
2023-04-27 10:20:00,48.09,48.09,48.04,48.06,209174.0,44.7121,44.7121,44.6656,44.6842,209174.0
2023-04-27 10:30:00,48.06,48.13,48.05,48.11,309103.0,44.6842,44.7493,44.6749,44.7307,309103.0
2023-04-27 10:40:00,48.11,48.12,48.07,48.11,142285.0,44.7307,44.74,44.6935,44.7307,142285.0
2023-04-27 10:50:00,48.12,48.12,48.05,48.08,64959.0,44.74,44.74,44.6749,44.7028,64959.0
2023-04-27 11:00:00,48.08,48.1,48.05,48.07,87059.0,44.7028,44.7214,44.6749,44.6935,87059.0
2023-04-27 11:10:00,48.08,48.11,48.06,48.07,88817.0,44.7028,44.7307,44.6842,44.6935,88817.0
2023-04-27 11:20:00,48.08,48.17,48.07,48.16,126510.0,44.7028,44.7865,44.6935,44.7772,126510.0
2023-04-27 11:30:00,48.16,48.18,48.14,48.16,109239.0,44.7772,44.7958,44.7586,44.7772,109239.0
2023-04-27 11:40:00,48.16,48.17,48.14,48.16,50952.0,44.7772,44.7865,44.7586,44.7772,50952.0
2023-04-27 11:50:00,48.16,48.16,48.13,48.15,147290.0,44.7772,44.7772,44.7493,44.7679,147290.0
2023-04-27 12:00:00,48.15,48.18,48.14,48.18,245381.0,44.7679,44.7958,44.7586,44.7958,245381.0
2023-04-27 12:10:00,48.18,48.2,48.17,48.2,53994.0,44.7958,44.8144,44.7865,44.8144,53994.0
2023-04-27 12:20:00,48.2,48.2,48.18,48.19,78453.0,44.8144,44.8144,44.7958,44.8051,78453.0
2023-04-27 12:30:00,48.19,48.21,48.18,48.18,23837.0,44.8051,44.8237,44.7958,44.7958,23837.0
2023-04-27 12:40:00,48.18,48.2,48.17,48.18,66380.0,44.7958,44.8144,44.7865,44.7958,66380.0
2023-04-27 12:50:00,48.18,48.18,48.16,48.18,46180.0,44.7958,44.7958,44.7772,44.7958,46180.0
2023-04-27 13:00:00,48.18,48.19,48.16,48.18,90283.0,44.7958,44.8051,44.7772,44.7958,90283.0
2023-04-27 13:10:00,48.18,48.21,48.18,48.21,48173.0,44.7958,44.8237,44.7958,44.8237,48173.0
2023-04-27 13:20:00,48.2,48.23,48.2,48.23,114668.0,44.8144,44.8422,44.8144,44.8422,114668.0
2023-04-27 13:30:00,48.23,48.27,48.23,48.26,130010.0,44.8422,44.8794,44.8422,44.8701,130010.0
2023-04-27 13:40:00,48.27,48.34,48.26,48.32,148728.0,44.8794,44.9445,44.8701,44.9259,148728.0
2023-04-27 13:50:00,48.33,48.35,48.32,48.34,47844.0,44.9352,44.9538,44.9259,44.9445,47844.0
2023-04-27 14:00:00,48.34,48.34,48.31,48.31,72218.0,44.9445,44.9445,44.9166,44.9166,72218.0
2023-04-27 14:10:00,48.32,48.35,48.31,48.34,146061.0,44.9259,44.9538,44.9166,44.9445,146061.0
2023-04-27 14:20:00,48.34,48.35,48.32,48.34,174046.0,44.9445,44.9538,44.9259,44.9445,174046.0
2023-04-27 14:30:00,48.34,48.36,48.33,48.34,156191.0,44.9445,44.9631,44.9352,44.9445,156191.0
2023-04-27 14:40:00,48.34,48.35,48.32,48.34,147364.0,44.9445,44.9538,44.9259,44.9445,147364.0
2023-04-27 14:50:00,48.34,48.37,48.34,48.37,99657.0,44.9445,44.9724,44.9445,44.9724,99657.0
2023-04-27 15:00:00,48.37,48.37,48.35,48.36,161561.0,44.9724,44.9724,44.9538,44.9631,161561.0
2023-04-27 15:10:00,48.36,48.37,48.34,48.36,113374.0,44.9631,44.9724,44.9445,44.9631,113374.0
2023-04-27 15:20:00,48.37,48.38,48.34,48.35,88602.0,44.9724,44.9817,44.9445,44.9538,88602.0
2023-04-27 15:30:00,48.34,48.36,48.33,48.34,53109.0,44.9445,44.9631,44.9352,44.9445,53109.0
2023-04-27 15:40:00,48.34,48.35,48.31,48.34,139129.0,44.9445,44.9538,44.9166,44.9445,139129.0
2023-04-27 15:50:00,48.34,48.35,48.31,48.33,246078.0,44.9445,44.9538,44.9166,44.9352,246078.0
2023-04-28 09:30:00,48.34,48.38,48.32,48.34,671489.0,44.9445,44.9817,44.9259,44.9445,671489.0
2023-04-28 09:40:00,48.34,48.4,48.32,48.38,338892.0,44.9445,45.0003,44.9259,44.9817,338892.0
2023-04-28 09:50:00,48.38,48.42,48.37,48.38,287685.0,44.9817,45.0189,44.9724,44.9817,287685.0
2023-04-28 10:00:00,48.38,48.45,48.37,48.44,320828.0,44.9817,45.0468,44.9724,45.0375,320828.0
2023-04-28 10:10:00,48.44,48.49,48.43,48.48,306197.0,45.0375,45.084,45.0282,45.0747,306197.0
2023-04-28 10:20:00,48.48,48.52,48.47,48.51,267608.0,45.0747,45.1119,45.0654,45.1026,267608.0
2023-04-28 10:30:00,48.52,48.53,48.46,48.47,273939.0,45.1119,45.1212,45.0561,45.0654,273939.0
2023-04-28 10:40:00,48.48,48.54,48.46,48.52,270610.0,45.0747,45.1305,45.0561,45.1119,270610.0
2023-04-28 10:50:00,48.53,48.54,48.45,48.47,299449.0,45.1212,45.1305,45.0468,45.0654,299449.0
2023-04-28 11:00:00,48.47,48.48,48.41,48.46,168662.0,45.0654,45.0747,45.0096,45.0561,168662.0
2023-04-28 11:10:00,48.45,48.51,48.45,48.51,156709.0,45.0468,45.1026,45.0468,45.1026,156709.0
2023-04-28 11:20:00,48.5,48.53,48.46,48.51,197270.0,45.0933,45.1212,45.0561,45.1026,197270.0
2023-04-28 11:30:00,48.51,48.55,48.5,48.54,171577.0,45.1026,45.1398,45.0933,45.1305,171577.0
2023-04-28 11:40:00,48.54,48.57,48.53,48.55,81322.0,45.1305,45.1584,45.1212,45.1398,81322.0
2023-04-28 11:50:00,48.55,48.57,48.54,48.57,167707.0,45.1398,45.1584,45.1305,45.1584,167707.0
2023-04-28 12:00:00,48.56,48.58,48.56,48.57,245000.0,45.1491,45.1677,45.1491,45.1584,245000.0
2023-04-28 12:10:00,48.57,48.57,48.53,48.54,87852.0,45.1584,45.1584,45.1212,45.1305,87852.0
2023-04-28 12:20:00,48.53,48.54,48.51,48.54,265945.0,45.1212,45.1305,45.1026,45.1305,265945.0
2023-04-28 12:30:00,48.54,48.57,48.54,48.55,135577.0,45.1305,45.1584,45.1305,45.1398,135577.0
2023-04-28 12:40:00,48.55,48.58,48.54,48.57,137444.0,45.1398,45.1677,45.1305,45.1584,137444.0
2023-04-28 12:50:00,48.58,48.59,48.56,48.59,81246.0,45.1677,45.177,45.1491,45.177,81246.0
2023-04-28 13:00:00,48.58,48.59,48.54,48.55,61752.0,45.1677,45.177,45.1305,45.1398,61752.0
2023-04-28 13:10:00,48.55,48.58,48.55,48.55,40287.0,45.1398,45.1677,45.1398,45.1398,40287.0
2023-04-28 13:20:00,48.55,48.58,48.54,48.57,33922.0,45.1398,45.1677,45.1305,45.1584,33922.0
2023-04-28 13:30:00,48.58,48.6,48.56,48.58,184656.0,45.1677,45.1863,45.1491,45.1677,184656.0
2023-04-28 13:40:00,48.57,48.59,48.56,48.58,101064.0,45.1584,45.177,45.1491,45.1677,101064.0
2023-04-28 13:50:00,48.57,48.58,48.54,48.57,88524.0,45.1584,45.1677,45.1305,45.1584,88524.0
2023-04-28 14:00:00,48.57,48.6,48.56,48.58,140519.0,45.1584,45.1863,45.1491,45.1677,140519.0
2023-04-28 14:10:00,48.59,48.59,48.55,48.58,255979.0,45.177,45.177,45.1398,45.1677,255979.0
2023-04-28 14:20:00,48.58,48.59,48.55,48.56,128973.0,45.1677,45.177,45.1398,45.1491,128973.0
2023-04-28 14:30:00,48.57,48.58,48.53,48.54,208934.0,45.1584,45.1677,45.1212,45.1305,208934.0
2023-04-28 14:40:00,48.54,48.56,48.53,48.54,107457.0,45.1305,45.1491,45.1212,45.1305,107457.0
2023-04-28 14:50:00,48.55,48.56,48.53,48.55,82712.0,45.1398,45.1491,45.1212,45.1398,82712.0
2023-04-28 15:00:00,48.55,48.56,48.54,48.54,75000.0,45.1398,45.1491,45.1305,45.1305,75000.0
2023-04-28 15:10:00,48.55,48.58,48.53,48.57,113999.0,45.1398,45.1677,45.1212,45.1584,113999.0
2023-04-28 15:20:00,48.57,48.57,48.53,48.54,89408.0,45.1584,45.1584,45.1212,45.1305,89408.0
2023-04-28 15:30:00,48.53,48.54,48.5,48.52,67507.0,45.1212,45.1305,45.0933,45.1119,67507.0
2023-04-28 15:40:00,48.52,48.53,48.5,48.52,230035.0,45.1119,45.1212,45.0933,45.1119,230035.0
2023-04-28 15:50:00,48.52,48.59,48.5,48.58,1137555.0,45.1119,45.177,45.0933,45.1677,1137555.0
2023-05-01 09:30:00,48.45,48.72,48.42,48.72,474617.0,45.0468,45.2978,45.0189,45.2978,474617.0
2023-05-01 09:40:00,48.72,48.75,48.68,48.71,290178.0,45.2978,45.3257,45.2606,45.2885,290178.0
2023-05-01 09:50:00,48.71,48.75,48.66,48.67,273838.0,45.2885,45.3257,45.242,45.2513,273838.0
2023-05-01 10:00:00,48.67,48.67,48.55,48.57,722608.0,45.2513,45.2513,45.1398,45.1584,722608.0
2023-05-01 10:10:00,48.57,48.58,48.52,48.53,224982.0,45.1584,45.1677,45.1119,45.1212,224982.0
2023-05-01 10:20:00,48.53,48.55,48.47,48.51,218503.0,45.1212,45.1398,45.0654,45.1026,218503.0
2023-05-01 10:30:00,48.51,48.59,48.5,48.56,304692.0,45.1026,45.177,45.0933,45.1491,304692.0
2023-05-01 10:40:00,48.56,48.6,48.51,48.59,150308.0,45.1491,45.1863,45.1026,45.177,150308.0
2023-05-01 10:50:00,48.6,48.6,48.56,48.59,148728.0,45.1863,45.1863,45.1491,45.177,148728.0
2023-05-01 11:00:00,48.59,48.6,48.51,48.52,220961.0,45.177,45.1863,45.1026,45.1119,220961.0
2023-05-01 11:10:00,48.52,48.52,48.48,48.5,101136.0,45.1119,45.1119,45.0747,45.0933,101136.0
2023-05-01 11:20:00,48.5,48.51,48.46,48.48,103840.0,45.0933,45.1026,45.0561,45.0747,103840.0
2023-05-01 11:30:00,48.47,48.51,48.45,48.51,61681.0,45.0654,45.1026,45.0468,45.1026,61681.0
2023-05-01 11:40:00,48.5,48.51,48.47,48.5,105638.0,45.0933,45.1026,45.0654,45.0933,105638.0
2023-05-01 11:50:00,48.51,48.52,48.48,48.51,105133.0,45.1026,45.1119,45.0747,45.1026,105133.0
2023-05-01 12:00:00,48.52,48.54,48.51,48.53,78541.0,45.1119,45.1305,45.1026,45.1212,78541.0
2023-05-01 12:10:00,48.54,48.54,48.5,48.51,97513.0,45.1305,45.1305,45.0933,45.1026,97513.0
2023-05-01 12:20:00,48.5,48.53,48.5,48.53,38354.0,45.0933,45.1212,45.0933,45.1212,38354.0
2023-05-01 12:30:00,48.53,48.58,48.52,48.57,198204.0,45.1212,45.1677,45.1119,45.1584,198204.0
2023-05-01 12:40:00,48.57,48.58,48.54,48.55,45684.0,45.1584,45.1677,45.1305,45.1398,45684.0
2023-05-01 12:50:00,48.55,48.57,48.54,48.56,53510.0,45.1398,45.1584,45.1305,45.1491,53510.0
2023-05-01 13:00:00,48.55,48.57,48.55,48.55,201775.0,45.1398,45.1584,45.1398,45.1398,201775.0
2023-05-01 13:10:00,48.55,48.55,48.51,48.52,43772.0,45.1398,45.1398,45.1026,45.1119,43772.0
2023-05-01 13:20:00,48.52,48.53,48.5,48.5,146678.0,45.1119,45.1212,45.0933,45.0933,146678.0
2023-05-01 13:30:00,48.5,48.5,48.45,48.46,50317.0,45.0933,45.0933,45.0468,45.0561,50317.0
2023-05-01 13:40:00,48.46,48.48,48.45,48.46,66895.0,45.0561,45.0747,45.0468,45.0561,66895.0
2023-05-01 13:50:00,48.47,48.5,48.46,48.5,42289.0,45.0654,45.0933,45.0561,45.0933,42289.0
2023-05-01 14:00:00,48.49,48.5,48.47,48.49,226213.0,45.084,45.0933,45.0654,45.084,226213.0
2023-05-01 14:10:00,48.5,48.5,48.46,48.47,135291.0,45.0933,45.0933,45.0561,45.0654,135291.0
2023-05-01 14:20:00,48.47,48.49,48.46,48.47,107402.0,45.0654,45.084,45.0561,45.0654,107402.0
2023-05-01 14:30:00,48.46,48.47,48.39,48.42,142346.0,45.0561,45.0654,44.991,45.0189,142346.0
2023-05-01 14:40:00,48.42,48.44,48.41,48.42,133129.0,45.0189,45.0375,45.0096,45.0189,133129.0
2023-05-01 14:50:00,48.42,48.44,48.41,48.43,77674.0,45.0189,45.0375,45.0096,45.0282,77674.0
2023-05-01 15:00:00,48.44,48.44,48.4,48.41,146708.0,45.0375,45.0375,45.0003,45.0096,146708.0
2023-05-01 15:10:00,48.41,48.41,48.38,48.41,353915.0,45.0096,45.0096,44.9817,45.0096,353915.0
2023-05-01 15:20:00,48.41,48.44,48.41,48.41,270038.0,45.0096,45.0375,45.0096,45.0096,270038.0
2023-05-01 15:30:00,48.41,48.42,48.39,48.39,155181.0,45.0096,45.0189,44.991,44.991,155181.0
2023-05-01 15:40:00,48.4,48.44,48.39,48.44,187415.0,45.0003,45.0375,44.991,45.0375,187415.0
2023-05-01 15:50:00,48.44,48.45,48.4,48.41,285766.0,45.0375,45.0468,45.0003,45.0096,285766.0
2023-05-02 09:30:00,48.29,48.29,48.18,48.2,256975.0,44.898,44.898,44.7958,44.8144,256975.0
2023-05-02 09:40:00,48.2,48.21,48.12,48.13,160158.0,44.8144,44.8237,44.74,44.7493,160158.0
2023-05-02 09:50:00,48.13,48.16,48.05,48.07,193129.0,44.7493,44.7772,44.6749,44.6935,193129.0
2023-05-02 10:00:00,48.08,48.13,48.0,48.02,258946.0,44.7028,44.7493,44.6284,44.647,258946.0
2023-05-02 10:10:00,48.02,48.04,47.98,48.01,122219.0,44.647,44.6656,44.6098,44.6377,122219.0
2023-05-02 10:20:00,48.0,48.01,47.89,47.93,149726.0,44.6284,44.6377,44.5261,44.5633,149726.0
2023-05-02 10:30:00,47.92,47.94,47.88,47.91,307824.0,44.554,44.5726,44.5168,44.5447,307824.0
2023-05-02 10:40:00,47.9,47.95,47.89,47.93,192374.0,44.5354,44.5819,44.5261,44.5633,192374.0
2023-05-02 10:50:00,47.92,47.94,47.87,47.88,283366.0,44.554,44.5726,44.5075,44.5168,283366.0
2023-05-02 11:00:00,47.88,47.9,47.85,47.89,187669.0,44.5168,44.5354,44.4889,44.5261,187669.0
2023-05-02 11:10:00,47.9,47.92,47.86,47.87,246555.0,44.5354,44.554,44.4982,44.5075,246555.0
2023-05-02 11:20:00,47.88,47.89,47.84,47.87,269638.0,44.5168,44.5261,44.4796,44.5075,269638.0
2023-05-02 11:30:00,47.87,47.91,47.85,47.91,543275.0,44.5075,44.5447,44.4889,44.5447,543275.0
2023-05-02 11:40:00,47.91,47.97,47.9,47.95,248127.0,44.5447,44.6005,44.5354,44.5819,248127.0
2023-05-02 11:50:00,47.95,47.96,47.91,47.96,241612.0,44.5819,44.5912,44.5447,44.5912,241612.0
2023-05-02 12:00:00,47.96,47.97,47.92,47.95,141170.0,44.5912,44.6005,44.554,44.5819,141170.0
2023-05-02 12:10:00,47.95,47.97,47.93,47.96,363697.0,44.5819,44.6005,44.5633,44.5912,363697.0
2023-05-02 12:20:00,47.96,47.96,47.93,47.96,119613.0,44.5912,44.5912,44.5633,44.5912,119613.0
2023-05-02 12:30:00,47.96,47.97,47.94,47.96,318276.0,44.5912,44.6005,44.5726,44.5912,318276.0
2023-05-02 12:40:00,47.95,47.98,47.95,47.96,74400.0,44.5819,44.6098,44.5819,44.5912,74400.0
2023-05-02 12:50:00,47.96,47.99,47.96,47.98,84788.0,44.5912,44.6191,44.5912,44.6098,84788.0
2023-05-02 13:00:00,47.98,48.01,47.97,47.98,79461.0,44.6098,44.6377,44.6005,44.6098,79461.0
2023-05-02 13:10:00,47.98,48.0,47.97,47.98,108313.0,44.6098,44.6284,44.6005,44.6098,108313.0
2023-05-02 13:20:00,47.98,47.99,47.96,47.97,45373.0,44.6098,44.6191,44.5912,44.6005,45373.0
2023-05-02 13:30:00,47.96,48.0,47.96,48.0,206410.0,44.5912,44.6284,44.5912,44.6284,206410.0
2023-05-02 13:40:00,47.99,48.01,47.98,48.01,147725.0,44.6191,44.6377,44.6098,44.6377,147725.0
2023-05-02 13:50:00,48.01,48.04,47.98,47.98,100440.0,44.6377,44.6656,44.6098,44.6098,100440.0
2023-05-02 14:00:00,47.98,47.99,47.95,47.96,106586.0,44.6098,44.6191,44.5819,44.5912,106586.0
2023-05-02 14:10:00,47.97,47.98,47.93,47.97,153954.0,44.6005,44.6098,44.5633,44.6005,153954.0
2023-05-02 14:20:00,47.97,47.97,47.94,47.97,197678.0,44.6005,44.6005,44.5726,44.6005,197678.0
2023-05-02 14:30:00,47.96,47.98,47.94,47.97,137718.0,44.5912,44.6098,44.5726,44.6005,137718.0
2023-05-02 14:40:00,47.96,47.98,47.94,47.98,157482.0,44.5912,44.6098,44.5726,44.6098,157482.0
2023-05-02 14:50:00,47.97,47.99,47.97,47.99,98474.0,44.6005,44.6191,44.6005,44.6191,98474.0
2023-05-02 15:00:00,47.99,48.01,47.98,48.0,325024.0,44.6191,44.6377,44.6098,44.6284,325024.0
2023-05-02 15:10:00,48.0,48.02,47.98,48.0,224033.0,44.6284,44.647,44.6098,44.6284,224033.0
2023-05-02 15:20:00,48.0,48.01,47.99,48.0,145860.0,44.6284,44.6377,44.6191,44.6284,145860.0
2023-05-02 15:30:00,48.01,48.01,47.98,48.01,208724.0,44.6377,44.6377,44.6098,44.6377,208724.0
2023-05-02 15:40:00,48.01,48.01,47.98,47.98,262164.0,44.6377,44.6377,44.6098,44.6098,262164.0
2023-05-02 15:50:00,47.98,48.01,47.96,47.98,949001.0,44.6098,44.6377,44.5912,44.6098,949001.0
2023-05-03 09:30:00,48.03,48.05,47.94,48.0,249573.0,44.6563,44.6749,44.5726,44.6284,249573.0
2023-05-03 09:40:00,48.0,48.04,47.96,48.01,112553.0,44.6284,44.6656,44.5912,44.6377,112553.0
2023-05-03 09:50:00,48.01,48.06,47.99,48.0,195349.0,44.6377,44.6842,44.6191,44.6284,195349.0
2023-05-03 10:00:00,48.0,48.04,47.99,48.0,155521.0,44.6284,44.6656,44.6191,44.6284,155521.0
2023-05-03 10:10:00,48.01,48.02,47.97,48.02,383687.0,44.6377,44.647,44.6005,44.647,383687.0
2023-05-03 10:20:00,48.02,48.04,47.98,48.0,96118.0,44.647,44.6656,44.6098,44.6284,96118.0
2023-05-03 10:30:00,48.0,48.05,48.0,48.02,95565.0,44.6284,44.6749,44.6284,44.647,95565.0
2023-05-03 10:40:00,48.03,48.05,48.0,48.04,133930.0,44.6563,44.6749,44.6284,44.6656,133930.0
2023-05-03 10:50:00,48.05,48.1,48.05,48.08,78027.0,44.6749,44.7214,44.6749,44.7028,78027.0
2023-05-03 11:00:00,48.08,48.1,48.06,48.07,170119.0,44.7028,44.7214,44.6842,44.6935,170119.0
2023-05-03 11:10:00,48.06,48.08,48.05,48.07,48801.0,44.6842,44.7028,44.6749,44.6935,48801.0
2023-05-03 11:20:00,48.06,48.09,48.06,48.07,127544.0,44.6842,44.7121,44.6842,44.6935,127544.0
2023-05-03 11:30:00,48.06,48.08,48.03,48.04,165701.0,44.6842,44.7028,44.6563,44.6656,165701.0
2023-05-03 11:40:00,48.05,48.06,48.02,48.05,162989.0,44.6749,44.6842,44.647,44.6749,162989.0
2023-05-03 11:50:00,48.05,48.1,48.04,48.08,121223.0,44.6749,44.7214,44.6656,44.7028,121223.0
2023-05-03 12:00:00,48.09,48.11,48.08,48.1,25067.0,44.7121,44.7307,44.7028,44.7214,25067.0
2023-05-03 12:10:00,48.1,48.11,48.09,48.09,357927.0,44.7214,44.7307,44.7121,44.7121,357927.0
2023-05-03 12:20:00,48.09,48.13,48.08,48.13,86293.0,44.7121,44.7493,44.7028,44.7493,86293.0
2023-05-03 12:30:00,48.13,48.13,48.08,48.1,65054.0,44.7493,44.7493,44.7028,44.7214,65054.0
2023-05-03 12:40:00,48.11,48.11,48.09,48.09,26440.0,44.7307,44.7307,44.7121,44.7121,26440.0
2023-05-03 12:50:00,48.09,48.12,48.09,48.12,137995.0,44.7121,44.74,44.7121,44.74,137995.0
2023-05-03 13:00:00,48.12,48.12,48.1,48.11,39007.0,44.74,44.74,44.7214,44.7307,39007.0
2023-05-03 13:10:00,48.1,48.13,48.1,48.13,50458.0,44.7214,44.7493,44.7214,44.7493,50458.0
2023-05-03 13:20:00,48.13,48.16,48.12,48.16,58404.0,44.7493,44.7772,44.74,44.7772,58404.0
2023-05-03 13:30:00,48.16,48.17,48.13,48.13,37685.0,44.7772,44.7865,44.7493,44.7493,37685.0
2023-05-03 13:40:00,48.13,48.15,48.11,48.12,66556.0,44.7493,44.7679,44.7307,44.74,66556.0
2023-05-03 13:50:00,48.12,48.12,48.1,48.11,82448.0,44.74,44.74,44.7214,44.7307,82448.0
2023-05-03 14:00:00,48.11,48.22,48.07,48.14,291486.0,44.7307,44.833,44.6935,44.7586,291486.0
2023-05-03 14:10:00,48.15,48.2,48.09,48.18,154574.0,44.7679,44.8144,44.7121,44.7958,154574.0
2023-05-03 14:20:00,48.18,48.26,48.17,48.21,136906.0,44.7958,44.8701,44.7865,44.8237,136906.0
2023-05-03 14:30:00,48.22,48.22,48.04,48.17,459669.0,44.833,44.833,44.6656,44.7865,459669.0
2023-05-03 14:40:00,48.17,48.26,48.13,48.16,359501.0,44.7865,44.8701,44.7493,44.7772,359501.0
2023-05-03 14:50:00,48.16,48.23,48.07,48.17,357920.0,44.7772,44.8422,44.6935,44.7865,357920.0
2023-05-03 15:00:00,48.18,48.22,48.02,48.06,317478.0,44.7958,44.833,44.647,44.6842,317478.0
2023-05-03 15:10:00,48.05,48.09,47.98,48.08,511244.0,44.6749,44.7121,44.6098,44.7028,511244.0
2023-05-03 15:20:00,48.07,48.09,47.98,47.99,498236.0,44.6935,44.7121,44.6098,44.6191,498236.0
2023-05-03 15:30:00,47.98,48.0,47.92,47.93,310550.0,44.6098,44.6284,44.554,44.5633,310550.0
2023-05-03 15:40:00,47.93,47.97,47.91,47.94,273474.0,44.5633,44.6005,44.5447,44.5726,273474.0
2023-05-03 15:50:00,47.94,47.97,47.92,47.93,405590.0,44.5726,44.6005,44.554,44.5633,405590.0
2023-05-04 09:30:00,48.33,48.42,48.32,48.33,278728.0,44.9352,45.0189,44.9259,44.9352,278728.0
2023-05-04 09:40:00,48.34,48.34,48.23,48.27,272353.0,44.9445,44.9445,44.8422,44.8794,272353.0
2023-05-04 09:50:00,48.27,48.45,48.26,48.42,727818.0,44.8794,45.0468,44.8701,45.0189,727818.0
2023-05-04 10:00:00,48.41,48.41,48.36,48.38,339317.0,45.0096,45.0096,44.9631,44.9817,339317.0
2023-05-04 10:10:00,48.38,48.4,48.29,48.35,575336.0,44.9817,45.0003,44.898,44.9538,575336.0
2023-05-04 10:20:00,48.35,48.36,48.28,48.28,216901.0,44.9538,44.9631,44.8887,44.8887,216901.0
2023-05-04 10:30:00,48.27,48.31,48.24,48.24,224331.0,44.8794,44.9166,44.8515,44.8515,224331.0
2023-05-04 10:40:00,48.24,48.32,48.23,48.26,443190.0,44.8515,44.9259,44.8422,44.8701,443190.0
2023-05-04 10:50:00,48.25,48.3,48.22,48.24,252771.0,44.8608,44.9073,44.833,44.8515,252771.0
2023-05-04 11:00:00,48.23,48.33,48.22,48.3,151815.0,44.8422,44.9352,44.833,44.9073,151815.0
2023-05-04 11:10:00,48.3,48.31,48.22,48.23,107445.0,44.9073,44.9166,44.833,44.8422,107445.0
2023-05-04 11:20:00,48.22,48.24,48.2,48.21,59203.0,44.833,44.8515,44.8144,44.8237,59203.0
2023-05-04 11:30:00,48.21,48.25,48.2,48.24,108020.0,44.8237,44.8608,44.8144,44.8515,108020.0
2023-05-04 11:40:00,48.25,48.26,48.24,48.25,136565.0,44.8608,44.8701,44.8515,44.8608,136565.0
2023-05-04 11:50:00,48.25,48.25,48.21,48.24,118761.0,44.8608,44.8608,44.8237,44.8515,118761.0
2023-05-04 12:00:00,48.24,48.26,48.22,48.26,70142.0,44.8515,44.8701,44.833,44.8701,70142.0
2023-05-04 12:10:00,48.25,48.28,48.23,48.26,53091.0,44.8608,44.8887,44.8422,44.8701,53091.0
2023-05-04 12:20:00,48.26,48.3,48.25,48.28,122576.0,44.8701,44.9073,44.8608,44.8887,122576.0
2023-05-04 12:30:00,48.28,48.29,48.26,48.28,163838.0,44.8887,44.898,44.8701,44.8887,163838.0
2023-05-04 12:40:00,48.28,48.29,48.26,48.28,97810.0,44.8887,44.898,44.8701,44.8887,97810.0
2023-05-04 12:50:00,48.28,48.32,48.25,48.32,246205.0,44.8887,44.9259,44.8608,44.9259,246205.0
2023-05-04 13:00:00,48.31,48.33,48.29,48.32,188534.0,44.9166,44.9352,44.898,44.9259,188534.0
2023-05-04 13:10:00,48.32,48.36,48.3,48.34,90617.0,44.9259,44.9631,44.9073,44.9445,90617.0
2023-05-04 13:20:00,48.34,48.39,48.34,48.38,82608.0,44.9445,44.991,44.9445,44.9817,82608.0
2023-05-04 13:30:00,48.38,48.44,48.37,48.43,119297.0,44.9817,45.0375,44.9724,45.0282,119297.0
2023-05-04 13:40:00,48.42,48.43,48.37,48.37,402949.0,45.0189,45.0282,44.9724,44.9724,402949.0
2023-05-04 13:50:00,48.37,48.41,48.36,48.4,128467.0,44.9724,45.0096,44.9631,45.0003,128467.0
2023-05-04 14:00:00,48.4,48.41,48.35,48.38,225525.0,45.0003,45.0096,44.9538,44.9817,225525.0
2023-05-04 14:10:00,48.37,48.38,48.35,48.37,254881.0,44.9724,44.9817,44.9538,44.9724,254881.0
2023-05-04 14:20:00,48.37,48.38,48.31,48.32,345813.0,44.9724,44.9817,44.9166,44.9259,345813.0
2023-05-04 14:30:00,48.31,48.35,48.28,48.33,254783.0,44.9166,44.9538,44.8887,44.9352,254783.0
2023-05-04 14:40:00,48.32,48.34,48.31,48.32,211925.0,44.9259,44.9445,44.9166,44.9259,211925.0
2023-05-04 14:50:00,48.32,48.35,48.3,48.34,78024.0,44.9259,44.9538,44.9073,44.9445,78024.0
2023-05-04 15:00:00,48.34,48.37,48.34,48.35,230238.0,44.9445,44.9724,44.9445,44.9538,230238.0
2023-05-04 15:10:00,48.36,48.36,48.29,48.3,232685.0,44.9631,44.9631,44.898,44.9073,232685.0
2023-05-04 15:20:00,48.3,48.34,48.29,48.33,181887.0,44.9073,44.9445,44.898,44.9352,181887.0
2023-05-04 15:30:00,48.32,48.39,48.32,48.36,102955.0,44.9259,44.991,44.9259,44.9631,102955.0
2023-05-04 15:40:00,48.36,48.37,48.3,48.34,431234.0,44.9631,44.9724,44.9073,44.9445,431234.0
2023-05-04 15:50:00,48.33,48.33,48.3,48.32,160636.0,44.9352,44.9352,44.9073,44.9259,160636.0
2023-05-05 09:30:00,48.54,48.55,48.45,48.48,267596.0,45.1305,45.1398,45.0468,45.0747,267596.0
2023-05-05 09:40:00,48.48,48.59,48.48,48.58,346754.0,45.0747,45.177,45.0747,45.1677,346754.0
2023-05-05 09:50:00,48.58,48.59,48.52,48.56,256322.0,45.1677,45.177,45.1119,45.1491,256322.0
2023-05-05 10:00:00,48.56,48.59,48.54,48.59,100270.0,45.1491,45.177,45.1305,45.177,100270.0
2023-05-05 10:10:00,48.59,48.68,48.58,48.65,145057.0,45.177,45.2606,45.1677,45.2327,145057.0
2023-05-05 10:20:00,48.66,48.69,48.64,48.66,176029.0,45.242,45.2699,45.2235,45.242,176029.0
2023-05-05 10:30:00,48.66,48.69,48.64,48.69,171365.0,45.242,45.2699,45.2235,45.2699,171365.0
2023-05-05 10:40:00,48.69,48.69,48.63,48.64,154524.0,45.2699,45.2699,45.2142,45.2235,154524.0
2023-05-05 10:50:00,48.64,48.66,48.63,48.66,66832.0,45.2235,45.242,45.2142,45.242,66832.0
2023-05-05 11:00:00,48.66,48.72,48.66,48.68,218008.0,45.242,45.2978,45.242,45.2606,218008.0
2023-05-05 11:10:00,48.68,48.71,48.66,48.69,143022.0,45.2606,45.2885,45.242,45.2699,143022.0
2023-05-05 11:20:00,48.68,48.73,48.68,48.73,83345.0,45.2606,45.3071,45.2606,45.3071,83345.0
2023-05-05 11:30:00,48.73,48.78,48.73,48.77,71794.0,45.3071,45.3536,45.3071,45.3443,71794.0
2023-05-05 11:40:00,48.77,48.8,48.76,48.79,72691.0,45.3443,45.3722,45.335,45.3629,72691.0
2023-05-05 11:50:00,48.79,48.8,48.76,48.77,78160.0,45.3629,45.3722,45.335,45.3443,78160.0
2023-05-05 12:00:00,48.78,48.79,48.75,48.75,76797.0,45.3536,45.3629,45.3257,45.3257,76797.0
2023-05-05 12:10:00,48.76,48.77,48.74,48.76,76191.0,45.335,45.3443,45.3164,45.335,76191.0
2023-05-05 12:20:00,48.75,48.8,48.75,48.79,132882.0,45.3257,45.3722,45.3257,45.3629,132882.0
2023-05-05 12:30:00,48.79,48.81,48.79,48.8,145338.0,45.3629,45.3815,45.3629,45.3722,145338.0
2023-05-05 12:40:00,48.8,48.83,48.79,48.8,126705.0,45.3722,45.4001,45.3629,45.3722,126705.0
2023-05-05 12:50:00,48.81,48.85,48.81,48.84,84190.0,45.3815,45.4187,45.3815,45.4094,84190.0
2023-05-05 13:00:00,48.84,48.86,48.83,48.84,81387.0,45.4094,45.428,45.4001,45.4094,81387.0
2023-05-05 13:10:00,48.84,48.87,48.84,48.87,39354.0,45.4094,45.4373,45.4094,45.4373,39354.0
2023-05-05 13:20:00,48.87,48.88,48.85,48.86,54162.0,45.4373,45.4466,45.4187,45.428,54162.0
2023-05-05 13:30:00,48.86,48.87,48.83,48.84,89600.0,45.428,45.4373,45.4001,45.4094,89600.0
2023-05-05 13:40:00,48.84,48.85,48.82,48.84,113937.0,45.4094,45.4187,45.3908,45.4094,113937.0
2023-05-05 13:50:00,48.84,48.85,48.82,48.84,65866.0,45.4094,45.4187,45.3908,45.4094,65866.0
2023-05-05 14:00:00,48.84,48.89,48.84,48.88,41925.0,45.4094,45.4559,45.4094,45.4466,41925.0
2023-05-05 14:10:00,48.89,48.89,48.86,48.87,59170.0,45.4559,45.4559,45.428,45.4373,59170.0
2023-05-05 14:20:00,48.88,48.92,48.87,48.91,88937.0,45.4466,45.4838,45.4373,45.4745,88937.0
2023-05-05 14:30:00,48.92,48.93,48.9,48.91,114853.0,45.4838,45.4931,45.4652,45.4745,114853.0
2023-05-05 14:40:00,48.91,48.95,48.91,48.94,84003.0,45.4745,45.5117,45.4745,45.5024,84003.0
2023-05-05 14:50:00,48.95,48.97,48.94,48.96,285114.0,45.5117,45.5303,45.5024,45.521,285114.0
2023-05-05 15:00:00,48.96,48.96,48.94,48.96,94191.0,45.521,45.521,45.5024,45.521,94191.0
2023-05-05 15:10:00,48.96,48.96,48.92,48.93,121653.0,45.521,45.521,45.4838,45.4931,121653.0
2023-05-05 15:20:00,48.93,48.94,48.91,48.94,105196.0,45.4931,45.5024,45.4745,45.5024,105196.0
2023-05-05 15:30:00,48.94,48.94,48.92,48.93,170163.0,45.5024,45.5024,45.4838,45.4931,170163.0
2023-05-05 15:40:00,48.93,48.93,48.91,48.93,267168.0,45.4931,45.4931,45.4745,45.4931,267168.0
2023-05-05 15:50:00,48.93,48.94,48.89,48.92,377397.0,45.4931,45.5024,45.4559,45.4838,377397.0
2023-05-08 09:30:00,49.05,49.08,48.98,49.01,221577.0,45.6047,45.6325,45.5396,45.5675,221577.0
2023-05-08 09:40:00,49.01,49.02,48.92,48.95,595273.0,45.5675,45.5768,45.4838,45.5117,595273.0
2023-05-08 09:50:00,48.96,48.98,48.94,48.98,85889.0,45.521,45.5396,45.5024,45.5396,85889.0
2023-05-08 10:00:00,48.99,49.01,48.93,48.93,185368.0,45.5489,45.5675,45.4931,45.4931,185368.0
2023-05-08 10:10:00,48.93,48.95,48.9,48.93,354945.0,45.4931,45.5117,45.4652,45.4931,354945.0
2023-05-08 10:20:00,48.93,48.93,48.89,48.9,302727.0,45.4931,45.4931,45.4559,45.4652,302727.0
2023-05-08 10:30:00,48.9,48.93,48.9,48.92,213555.0,45.4652,45.4931,45.4652,45.4838,213555.0
2023-05-08 10:40:00,48.92,48.95,48.91,48.95,243521.0,45.4838,45.5117,45.4745,45.5117,243521.0
2023-05-08 10:50:00,48.96,48.96,48.94,48.96,148022.0,45.521,45.521,45.5024,45.521,148022.0
2023-05-08 11:00:00,48.96,48.97,48.92,48.93,143690.0,45.521,45.5303,45.4838,45.4931,143690.0
2023-05-08 11:10:00,48.93,48.94,48.89,48.91,170111.0,45.4931,45.5024,45.4559,45.4745,170111.0
2023-05-08 11:20:00,48.91,48.92,48.88,48.89,289449.0,45.4745,45.4838,45.4466,45.4559,289449.0
2023-05-08 11:30:00,48.89,48.91,48.87,48.88,247621.0,45.4559,45.4745,45.4373,45.4466,247621.0
2023-05-08 11:40:00,48.89,48.91,48.88,48.91,127587.0,45.4559,45.4745,45.4466,45.4745,127587.0
2023-05-08 11:50:00,48.91,48.93,48.9,48.91,274841.0,45.4745,45.4931,45.4652,45.4745,274841.0
2023-05-08 12:00:00,48.91,48.92,48.88,48.9,221787.0,45.4745,45.4838,45.4466,45.4652,221787.0
2023-05-08 12:10:00,48.9,48.92,48.89,48.91,143113.0,45.4652,45.4838,45.4559,45.4745,143113.0
2023-05-08 12:20:00,48.92,48.94,48.91,48.94,175356.0,45.4838,45.5024,45.4745,45.5024,175356.0
2023-05-08 12:30:00,48.94,48.95,48.92,48.95,79794.0,45.5024,45.5117,45.4838,45.5117,79794.0
2023-05-08 12:40:00,48.95,48.95,48.91,48.91,148547.0,45.5117,45.5117,45.4745,45.4745,148547.0
2023-05-08 12:50:00,48.92,48.93,48.91,48.93,126975.0,45.4838,45.4931,45.4745,45.4931,126975.0
2023-05-08 13:00:00,48.93,48.93,48.91,48.93,133855.0,45.4931,45.4931,45.4745,45.4931,133855.0
2023-05-08 13:10:00,48.93,48.94,48.92,48.94,40650.0,45.4931,45.5024,45.4838,45.5024,40650.0
2023-05-08 13:20:00,48.94,48.95,48.93,48.94,176415.0,45.5024,45.5117,45.4931,45.5024,176415.0
2023-05-08 13:30:00,48.94,48.94,48.93,48.94,95823.0,45.5024,45.5024,45.4931,45.5024,95823.0
2023-05-08 13:40:00,48.93,48.94,48.91,48.93,136863.0,45.4931,45.5024,45.4745,45.4931,136863.0
2023-05-08 13:50:00,48.93,48.94,48.91,48.93,131331.0,45.4931,45.5024,45.4745,45.4931,131331.0
2023-05-08 14:00:00,48.94,48.94,48.83,48.86,185715.0,45.5024,45.5024,45.4001,45.428,185715.0
2023-05-08 14:10:00,48.86,48.9,48.85,48.9,308109.0,45.428,45.4652,45.4187,45.4652,308109.0
2023-05-08 14:20:00,48.91,48.93,48.9,48.92,165691.0,45.4745,45.4931,45.4652,45.4838,165691.0
2023-05-08 14:30:00,48.92,48.94,48.91,48.94,80722.0,45.4838,45.5024,45.4745,45.5024,80722.0
2023-05-08 14:40:00,48.93,48.95,48.92,48.95,61936.0,45.4931,45.5117,45.4838,45.5117,61936.0
2023-05-08 14:50:00,48.95,48.96,48.94,48.95,75922.0,45.5117,45.521,45.5024,45.5117,75922.0
2023-05-08 15:00:00,48.95,48.96,48.94,48.95,106408.0,45.5117,45.521,45.5024,45.5117,106408.0
2023-05-08 15:10:00,48.96,48.96,48.93,48.95,229064.0,45.521,45.521,45.4931,45.5117,229064.0
2023-05-08 15:20:00,48.96,48.96,48.92,48.93,95661.0,45.521,45.521,45.4838,45.4931,95661.0
2023-05-08 15:30:00,48.92,48.93,48.91,48.92,74529.0,45.4838,45.4931,45.4745,45.4838,74529.0
2023-05-08 15:40:00,48.92,48.94,48.91,48.93,77583.0,45.4838,45.5024,45.4745,45.4931,77583.0
2023-05-08 15:50:00,48.94,48.94,48.91,48.92,468825.0,45.5024,45.5024,45.4745,45.4838,468825.0
2023-05-09 09:30:00,48.44,48.5,48.39,48.48,453953.0,45.0375,45.0933,44.991,45.0747,453953.0
2023-05-09 09:40:00,48.48,48.55,48.47,48.49,178124.0,45.0747,45.1398,45.0654,45.084,178124.0
2023-05-09 09:50:00,48.49,48.62,48.49,48.6,208437.0,45.084,45.2049,45.084,45.1863,208437.0
2023-05-09 10:00:00,48.61,48.63,48.55,48.56,232993.0,45.1956,45.2142,45.1398,45.1491,232993.0
2023-05-09 10:10:00,48.55,48.56,48.52,48.52,195235.0,45.1398,45.1491,45.1119,45.1119,195235.0
2023-05-09 10:20:00,48.53,48.57,48.52,48.55,177307.0,45.1212,45.1584,45.1119,45.1398,177307.0
2023-05-09 10:30:00,48.55,48.57,48.52,48.56,192169.0,45.1398,45.1584,45.1119,45.1491,192169.0
2023-05-09 10:40:00,48.56,48.59,48.56,48.58,1064339.0,45.1491,45.177,45.1491,45.1677,1064339.0
2023-05-09 10:50:00,48.59,48.59,48.56,48.57,49068.0,45.177,45.177,45.1491,45.1584,49068.0
2023-05-09 11:00:00,48.57,48.59,48.56,48.59,70400.0,45.1584,45.177,45.1491,45.177,70400.0
2023-05-09 11:10:00,48.58,48.59,48.55,48.55,93656.0,45.1677,45.177,45.1398,45.1398,93656.0
2023-05-09 11:20:00,48.56,48.57,48.51,48.52,204351.0,45.1491,45.1584,45.1026,45.1119,204351.0
2023-05-09 11:30:00,48.52,48.56,48.51,48.53,172486.0,45.1119,45.1491,45.1026,45.1212,172486.0
2023-05-09 11:40:00,48.53,48.56,48.52,48.55,102321.0,45.1212,45.1491,45.1119,45.1398,102321.0
2023-05-09 11:50:00,48.55,48.56,48.54,48.56,525183.0,45.1398,45.1491,45.1305,45.1491,525183.0
2023-05-09 12:00:00,48.55,48.57,48.54,48.57,138555.0,45.1398,45.1584,45.1305,45.1584,138555.0
2023-05-09 12:10:00,48.56,48.59,48.55,48.58,205393.0,45.1491,45.177,45.1398,45.1677,205393.0
2023-05-09 12:20:00,48.59,48.61,48.58,48.59,160254.0,45.177,45.1956,45.1677,45.177,160254.0
2023-05-09 12:30:00,48.59,48.61,48.55,48.55,103833.0,45.177,45.1956,45.1398,45.1398,103833.0
2023-05-09 12:40:00,48.55,48.57,48.55,48.55,93412.0,45.1398,45.1584,45.1398,45.1398,93412.0
2023-05-09 12:50:00,48.56,48.58,48.55,48.58,48696.0,45.1491,45.1677,45.1398,45.1677,48696.0
2023-05-09 13:00:00,48.58,48.59,48.56,48.59,146176.0,45.1677,45.177,45.1491,45.177,146176.0
2023-05-09 13:10:00,48.59,48.6,48.57,48.6,60911.0,45.177,45.1863,45.1584,45.1863,60911.0
2023-05-09 13:20:00,48.6,48.62,48.59,48.61,63157.0,45.1863,45.2049,45.177,45.1956,63157.0
2023-05-09 13:30:00,48.6,48.62,48.59,48.6,148593.0,45.1863,45.2049,45.177,45.1863,148593.0
2023-05-09 13:40:00,48.59,48.61,48.59,48.6,201442.0,45.177,45.1956,45.177,45.1863,201442.0
2023-05-09 13:50:00,48.61,48.64,48.59,48.64,155872.0,45.1956,45.2235,45.177,45.2235,155872.0
2023-05-09 14:00:00,48.63,48.64,48.61,48.62,249610.0,45.2142,45.2235,45.1956,45.2049,249610.0
2023-05-09 14:10:00,48.63,48.64,48.61,48.63,202005.0,45.2142,45.2235,45.1956,45.2142,202005.0
2023-05-09 14:20:00,48.63,48.64,48.61,48.63,153609.0,45.2142,45.2235,45.1956,45.2142,153609.0
2023-05-09 14:30:00,48.63,48.64,48.62,48.62,111225.0,45.2142,45.2235,45.2049,45.2049,111225.0
2023-05-09 14:40:00,48.62,48.63,48.61,48.63,269382.0,45.2049,45.2142,45.1956,45.2142,269382.0
2023-05-09 14:50:00,48.63,48.63,48.56,48.59,162940.0,45.2142,45.2142,45.1491,45.177,162940.0
2023-05-09 15:00:00,48.6,48.63,48.59,48.63,116508.0,45.1863,45.2142,45.177,45.2142,116508.0
2023-05-09 15:10:00,48.63,48.63,48.58,48.59,80025.0,45.2142,45.2142,45.1677,45.177,80025.0
2023-05-09 15:20:00,48.59,48.61,48.58,48.59,153412.0,45.177,45.1956,45.1677,45.177,153412.0
2023-05-09 15:30:00,48.59,48.61,48.59,48.6,80423.0,45.177,45.1956,45.177,45.1863,80423.0
2023-05-09 15:40:00,48.61,48.61,48.58,48.6,274708.0,45.1956,45.1956,45.1677,45.1863,274708.0
2023-05-09 15:50:00,48.59,48.61,48.59,48.59,426141.0,45.177,45.1956,45.177,45.177,426141.0
2023-05-10 09:30:00,48.62,48.74,48.61,48.69,516098.0,45.2049,45.3164,45.1956,45.2699,516098.0
2023-05-10 09:40:00,48.69,48.7,48.58,48.59,266727.0,45.2699,45.2792,45.1677,45.177,266727.0
2023-05-10 09:50:00,48.6,48.66,48.59,48.65,160496.0,45.1863,45.242,45.177,45.2327,160496.0
2023-05-10 10:00:00,48.66,48.72,48.65,48.69,174170.0,45.242,45.2978,45.2327,45.2699,174170.0
2023-05-10 10:10:00,48.69,48.71,48.61,48.64,311837.0,45.2699,45.2885,45.1956,45.2235,311837.0
2023-05-10 10:20:00,48.64,48.69,48.64,48.65,164519.0,45.2235,45.2699,45.2235,45.2327,164519.0
2023-05-10 10:30:00,48.65,48.67,48.6,48.6,224793.0,45.2327,45.2513,45.1863,45.1863,224793.0
2023-05-10 10:40:00,48.6,48.63,48.53,48.55,275419.0,45.1863,45.2142,45.1212,45.1398,275419.0
2023-05-10 10:50:00,48.54,48.54,48.49,48.54,282177.0,45.1305,45.1305,45.084,45.1305,282177.0
2023-05-10 11:00:00,48.55,48.6,48.55,48.58,202378.0,45.1398,45.1863,45.1398,45.1677,202378.0
2023-05-10 11:10:00,48.58,48.59,48.55,48.58,127021.0,45.1677,45.177,45.1398,45.1677,127021.0
2023-05-10 11:20:00,48.57,48.62,48.57,48.61,86537.0,45.1584,45.2049,45.1584,45.1956,86537.0
2023-05-10 11:30:00,48.61,48.61,48.57,48.59,120738.0,45.1956,45.1956,45.1584,45.177,120738.0
2023-05-10 11:40:00,48.59,48.61,48.58,48.61,140955.0,45.177,45.1956,45.1677,45.1956,140955.0
2023-05-10 11:50:00,48.6,48.61,48.55,48.55,262006.0,45.1863,45.1956,45.1398,45.1398,262006.0
2023-05-10 12:00:00,48.55,48.56,48.52,48.53,99659.0,45.1398,45.1491,45.1119,45.1212,99659.0
2023-05-10 12:10:00,48.52,48.55,48.51,48.55,188848.0,45.1119,45.1398,45.1026,45.1398,188848.0
2023-05-10 12:20:00,48.55,48.58,48.54,48.56,165479.0,45.1398,45.1677,45.1305,45.1491,165479.0
2023-05-10 12:30:00,48.56,48.58,48.54,48.55,77594.0,45.1491,45.1677,45.1305,45.1398,77594.0
2023-05-10 12:40:00,48.56,48.56,48.53,48.54,109113.0,45.1491,45.1491,45.1212,45.1305,109113.0
2023-05-10 12:50:00,48.54,48.55,48.51,48.53,143693.0,45.1305,45.1398,45.1026,45.1212,143693.0
2023-05-10 13:00:00,48.52,48.53,48.49,48.52,144383.0,45.1119,45.1212,45.084,45.1119,144383.0
2023-05-10 13:10:00,48.51,48.51,48.45,48.46,205305.0,45.1026,45.1026,45.0468,45.0561,205305.0
2023-05-10 13:20:00,48.46,48.46,48.38,48.4,151179.0,45.0561,45.0561,44.9817,45.0003,151179.0
2023-05-10 13:30:00,48.41,48.42,48.36,48.36,342204.0,45.0096,45.0189,44.9631,44.9631,342204.0
2023-05-10 13:40:00,48.37,48.44,48.36,48.43,135655.0,44.9724,45.0375,44.9631,45.0282,135655.0
2023-05-10 13:50:00,48.44,48.46,48.42,48.46,213430.0,45.0375,45.0561,45.0189,45.0561,213430.0
2023-05-10 14:00:00,48.46,48.5,48.45,48.5,173970.0,45.0561,45.0933,45.0468,45.0933,173970.0
2023-05-10 14:10:00,48.5,48.53,48.49,48.53,144796.0,45.0933,45.1212,45.084,45.1212,144796.0
2023-05-10 14:20:00,48.53,48.54,48.51,48.53,181323.0,45.1212,45.1305,45.1026,45.1212,181323.0
2023-05-10 14:30:00,48.53,48.57,48.53,48.57,127784.0,45.1212,45.1584,45.1212,45.1584,127784.0
2023-05-10 14:40:00,48.56,48.61,48.56,48.59,117906.0,45.1491,45.1956,45.1491,45.177,117906.0
2023-05-10 14:50:00,48.58,48.6,48.57,48.59,102787.0,45.1677,45.1863,45.1584,45.177,102787.0
2023-05-10 15:00:00,48.59,48.61,48.58,48.59,112443.0,45.177,45.1956,45.1677,45.177,112443.0
2023-05-10 15:10:00,48.59,48.63,48.59,48.63,136159.0,45.177,45.2142,45.177,45.2142,136159.0
2023-05-10 15:20:00,48.63,48.68,48.63,48.66,141365.0,45.2142,45.2606,45.2142,45.242,141365.0
2023-05-10 15:30:00,48.66,48.69,48.65,48.67,170463.0,45.242,45.2699,45.2327,45.2513,170463.0
2023-05-10 15:40:00,48.67,48.68,48.65,48.66,117309.0,45.2513,45.2606,45.2327,45.242,117309.0
2023-05-10 15:50:00,48.65,48.66,48.62,48.64,284444.0,45.2327,45.242,45.2049,45.2235,284444.0
2023-05-11 09:30:00,48.21,48.25,48.14,48.22,277622.0,44.8237,44.8608,44.7586,44.833,277622.0
2023-05-11 09:40:00,48.22,48.26,48.12,48.13,496192.0,44.833,44.8701,44.74,44.7493,496192.0
2023-05-11 09:50:00,48.14,48.16,48.09,48.11,451300.0,44.7586,44.7772,44.7121,44.7307,451300.0
2023-05-11 10:00:00,48.11,48.14,48.06,48.07,490599.0,44.7307,44.7586,44.6842,44.6935,490599.0
2023-05-11 10:10:00,48.08,48.12,48.07,48.08,325186.0,44.7028,44.74,44.6935,44.7028,325186.0
2023-05-11 10:20:00,48.08,48.15,48.06,48.14,320797.0,44.7028,44.7679,44.6842,44.7586,320797.0
2023-05-11 10:30:00,48.14,48.17,48.12,48.14,159926.0,44.7586,44.7865,44.74,44.7586,159926.0
2023-05-11 10:40:00,48.14,48.17,48.09,48.15,213930.0,44.7586,44.7865,44.7121,44.7679,213930.0
2023-05-11 10:50:00,48.15,48.17,48.13,48.15,293671.0,44.7679,44.7865,44.7493,44.7679,293671.0
2023-05-11 11:00:00,48.15,48.2,48.14,48.17,197837.0,44.7679,44.8144,44.7586,44.7865,197837.0
2023-05-11 11:10:00,48.16,48.21,48.16,48.17,127146.0,44.7772,44.8237,44.7772,44.7865,127146.0
2023-05-11 11:20:00,48.17,48.2,48.16,48.19,107293.0,44.7865,44.8144,44.7772,44.8051,107293.0
2023-05-11 11:30:00,48.19,48.21,48.18,48.19,118410.0,44.8051,44.8237,44.7958,44.8051,118410.0
2023-05-11 11:40:00,48.19,48.24,48.18,48.21,92882.0,44.8051,44.8515,44.7958,44.8237,92882.0
2023-05-11 11:50:00,48.21,48.23,48.2,48.22,68345.0,44.8237,44.8422,44.8144,44.833,68345.0
2023-05-11 12:00:00,48.23,48.23,48.19,48.21,107059.0,44.8422,44.8422,44.8051,44.8237,107059.0
2023-05-11 12:10:00,48.2,48.23,48.18,48.22,182803.0,44.8144,44.8422,44.7958,44.833,182803.0
2023-05-11 12:20:00,48.22,48.26,48.21,48.24,133229.0,44.833,44.8701,44.8237,44.8515,133229.0
2023-05-11 12:30:00,48.24,48.27,48.24,48.26,93319.0,44.8515,44.8794,44.8515,44.8701,93319.0
2023-05-11 12:40:00,48.27,48.3,48.26,48.27,188735.0,44.8794,44.9073,44.8701,44.8794,188735.0
2023-05-11 12:50:00,48.28,48.3,48.26,48.3,58829.0,44.8887,44.9073,44.8701,44.9073,58829.0
2023-05-11 13:00:00,48.3,48.32,48.28,48.31,112894.0,44.9073,44.9259,44.8887,44.9166,112894.0
2023-05-11 13:10:00,48.31,48.35,48.3,48.34,67042.0,44.9166,44.9538,44.9073,44.9445,67042.0
2023-05-11 13:20:00,48.35,48.36,48.31,48.32,151124.0,44.9538,44.9631,44.9166,44.9259,151124.0
2023-05-11 13:30:00,48.32,48.35,48.3,48.35,128473.0,44.9259,44.9538,44.9073,44.9538,128473.0
2023-05-11 13:40:00,48.34,48.35,48.27,48.28,244368.0,44.9445,44.9538,44.8794,44.8887,244368.0
2023-05-11 13:50:00,48.29,48.34,48.27,48.33,152651.0,44.898,44.9445,44.8794,44.9352,152651.0
2023-05-11 14:00:00,48.33,48.35,48.31,48.34,88591.0,44.9352,44.9538,44.9166,44.9445,88591.0
2023-05-11 14:10:00,48.36,48.37,48.32,48.34,174199.0,44.9631,44.9724,44.9259,44.9445,174199.0
2023-05-11 14:20:00,48.34,48.37,48.32,48.36,284008.0,44.9445,44.9724,44.9259,44.9631,284008.0
2023-05-11 14:30:00,48.36,48.42,48.36,48.42,274279.0,44.9631,45.0189,44.9631,45.0189,274279.0
2023-05-11 14:40:00,48.42,48.44,48.4,48.42,393862.0,45.0189,45.0375,45.0003,45.0189,393862.0
2023-05-11 14:50:00,48.41,48.42,48.4,48.41,152706.0,45.0096,45.0189,45.0003,45.0096,152706.0
2023-05-11 15:00:00,48.42,48.43,48.39,48.41,181031.0,45.0189,45.0282,44.991,45.0096,181031.0
2023-05-11 15:10:00,48.41,48.42,48.39,48.4,214125.0,45.0096,45.0189,44.991,45.0003,214125.0
2023-05-11 15:20:00,48.39,48.41,48.39,48.41,154728.0,44.991,45.0096,44.991,45.0096,154728.0
2023-05-11 15:30:00,48.41,48.41,48.39,48.4,155568.0,45.0096,45.0096,44.991,45.0003,155568.0
2023-05-11 15:40:00,48.4,48.4,48.38,48.4,187434.0,45.0003,45.0003,44.9817,45.0003,187434.0
2023-05-11 15:50:00,48.4,48.42,48.39,48.4,401264.0,45.0003,45.0189,44.991,45.0003,401264.0
2023-05-12 09:30:00,48.1,48.12,48.04,48.05,174158.0,44.7214,44.74,44.6656,44.6749,174158.0
2023-05-12 09:40:00,48.04,48.06,47.98,48.0,528492.0,44.6656,44.6842,44.6098,44.6284,528492.0
2023-05-12 09:50:00,48.0,48.09,48.0,48.05,188632.0,44.6284,44.7121,44.6284,44.6749,188632.0
2023-05-12 10:00:00,48.04,48.07,47.98,48.02,357894.0,44.6656,44.6935,44.6098,44.647,357894.0
2023-05-12 10:10:00,48.02,48.05,48.01,48.03,219509.0,44.647,44.6749,44.6377,44.6563,219509.0
2023-05-12 10:20:00,48.03,48.03,47.94,47.95,281930.0,44.6563,44.6563,44.5726,44.5819,281930.0
2023-05-12 10:30:00,47.95,47.95,47.87,47.91,432514.0,44.5819,44.5819,44.5075,44.5447,432514.0
2023-05-12 10:40:00,47.9,47.93,47.89,47.93,484842.0,44.5354,44.5633,44.5261,44.5633,484842.0
2023-05-12 10:50:00,47.93,47.93,47.9,47.93,200684.0,44.5633,44.5633,44.5354,44.5633,200684.0
2023-05-12 11:00:00,47.92,47.99,47.91,47.97,110303.0,44.554,44.6191,44.5447,44.6005,110303.0
2023-05-12 11:10:00,47.98,47.99,47.91,47.93,125580.0,44.6098,44.6191,44.5447,44.5633,125580.0
2023-05-12 11:20:00,47.93,47.94,47.88,47.9,102235.0,44.5633,44.5726,44.5168,44.5354,102235.0
2023-05-12 11:30:00,47.9,47.91,47.85,47.86,142802.0,44.5354,44.5447,44.4889,44.4982,142802.0
2023-05-12 11:40:00,47.86,47.9,47.85,47.89,274959.0,44.4982,44.5354,44.4889,44.5261,274959.0
2023-05-12 11:50:00,47.89,47.91,47.87,47.91,115859.0,44.5261,44.5447,44.5075,44.5447,115859.0
2023-05-12 12:00:00,47.91,47.92,47.84,47.86,331413.0,44.5447,44.554,44.4796,44.4982,331413.0
2023-05-12 12:10:00,47.86,47.86,47.83,47.85,103679.0,44.4982,44.4982,44.4703,44.4889,103679.0
2023-05-12 12:20:00,47.85,47.85,47.81,47.83,231488.0,44.4889,44.4889,44.4518,44.4703,231488.0
2023-05-12 12:30:00,47.82,47.86,47.81,47.85,206018.0,44.461,44.4982,44.4518,44.4889,206018.0
2023-05-12 12:40:00,47.85,47.85,47.8,47.81,141738.0,44.4889,44.4889,44.4425,44.4518,141738.0
2023-05-12 12:50:00,47.81,47.84,47.81,47.83,128309.0,44.4518,44.4796,44.4518,44.4703,128309.0
2023-05-12 13:00:00,47.83,47.85,47.79,47.84,59177.0,44.4703,44.4889,44.4332,44.4796,59177.0
2023-05-12 13:10:00,47.85,47.86,47.84,47.86,84272.0,44.4889,44.4982,44.4796,44.4982,84272.0
2023-05-12 13:20:00,47.86,47.9,47.85,47.88,83593.0,44.4982,44.5354,44.4889,44.5168,83593.0
2023-05-12 13:30:00,47.87,47.9,47.83,47.85,230793.0,44.5075,44.5354,44.4703,44.4889,230793.0
2023-05-12 13:40:00,47.86,47.86,47.82,47.83,65782.0,44.4982,44.4982,44.461,44.4703,65782.0
2023-05-12 13:50:00,47.84,47.84,47.79,47.79,181053.0,44.4796,44.4796,44.4332,44.4332,181053.0
2023-05-12 14:00:00,47.8,47.81,47.78,47.81,157964.0,44.4425,44.4518,44.4239,44.4518,157964.0
2023-05-12 14:10:00,47.8,47.82,47.78,47.8,165216.0,44.4425,44.461,44.4239,44.4425,165216.0
2023-05-12 14:20:00,47.8,47.83,47.78,47.81,157202.0,44.4425,44.4703,44.4239,44.4518,157202.0
2023-05-12 14:30:00,47.8,47.83,47.8,47.82,365616.0,44.4425,44.4703,44.4425,44.461,365616.0
2023-05-12 14:40:00,47.82,47.83,47.79,47.82,153929.0,44.461,44.4703,44.4332,44.461,153929.0
2023-05-12 14:50:00,47.82,47.85,47.82,47.84,156970.0,44.461,44.4889,44.461,44.4796,156970.0
2023-05-12 15:00:00,47.84,47.85,47.82,47.83,379117.0,44.4796,44.4889,44.461,44.4703,379117.0
2023-05-12 15:10:00,47.83,47.84,47.81,47.83,163455.0,44.4703,44.4796,44.4518,44.4703,163455.0
2023-05-12 15:20:00,47.83,47.83,47.81,47.83,631527.0,44.4703,44.4703,44.4518,44.4703,631527.0
2023-05-12 15:30:00,47.83,47.85,47.82,47.84,360263.0,44.4703,44.4889,44.461,44.4796,360263.0
2023-05-12 15:40:00,47.84,47.85,47.83,47.85,152524.0,44.4796,44.4889,44.4703,44.4889,152524.0
2023-05-12 15:50:00,47.84,47.89,47.83,47.88,298217.0,44.4796,44.5261,44.4703,44.5168,298217.0
2023-05-15 09:30:00,48.34,48.39,48.23,48.23,378147.0,44.9445,44.991,44.8422,44.8422,378147.0
2023-05-15 09:40:00,48.24,48.28,48.23,48.26,415166.0,44.8515,44.8887,44.8422,44.8701,415166.0
2023-05-15 09:50:00,48.27,48.29,48.19,48.28,351191.0,44.8794,44.898,44.8051,44.8887,351191.0
2023-05-15 10:00:00,48.29,48.33,48.26,48.27,287011.0,44.898,44.9352,44.8701,44.8794,287011.0
2023-05-15 10:10:00,48.26,48.33,48.26,48.33,177580.0,44.8701,44.9352,44.8701,44.9352,177580.0
2023-05-15 10:20:00,48.33,48.42,48.32,48.39,343253.0,44.9352,45.0189,44.9259,44.991,343253.0
2023-05-15 10:30:00,48.4,48.44,48.39,48.42,169110.0,45.0003,45.0375,44.991,45.0189,169110.0
2023-05-15 10:40:00,48.43,48.49,48.42,48.49,165040.0,45.0282,45.084,45.0189,45.084,165040.0
2023-05-15 10:50:00,48.48,48.51,48.47,48.47,213146.0,45.0747,45.1026,45.0654,45.0654,213146.0
2023-05-15 11:00:00,48.47,48.53,48.47,48.53,152712.0,45.0654,45.1212,45.0654,45.1212,152712.0
2023-05-15 11:10:00,48.53,48.58,48.52,48.57,84163.0,45.1212,45.1677,45.1119,45.1584,84163.0
2023-05-15 11:20:00,48.57,48.58,48.53,48.54,238513.0,45.1584,45.1677,45.1212,45.1305,238513.0
2023-05-15 11:30:00,48.53,48.57,48.52,48.55,224390.0,45.1212,45.1584,45.1119,45.1398,224390.0
2023-05-15 11:40:00,48.55,48.57,48.53,48.57,143477.0,45.1398,45.1584,45.1212,45.1584,143477.0
2023-05-15 11:50:00,48.57,48.61,48.55,48.59,351329.0,45.1584,45.1956,45.1398,45.177,351329.0
2023-05-15 12:00:00,48.59,48.6,48.55,48.55,112742.0,45.177,45.1863,45.1398,45.1398,112742.0
2023-05-15 12:10:00,48.56,48.6,48.55,48.6,137714.0,45.1491,45.1863,45.1398,45.1863,137714.0
2023-05-15 12:20:00,48.6,48.61,48.58,48.59,128809.0,45.1863,45.1956,45.1677,45.177,128809.0
2023-05-15 12:30:00,48.59,48.6,48.57,48.59,273547.0,45.177,45.1863,45.1584,45.177,273547.0
2023-05-15 12:40:00,48.59,48.62,48.58,48.62,103102.0,45.177,45.2049,45.1677,45.2049,103102.0
2023-05-15 12:50:00,48.62,48.66,48.61,48.65,97354.0,45.2049,45.242,45.1956,45.2327,97354.0
2023-05-15 13:00:00,48.65,48.69,48.65,48.67,110639.0,45.2327,45.2699,45.2327,45.2513,110639.0
2023-05-15 13:10:00,48.68,48.7,48.68,48.7,55442.0,45.2606,45.2792,45.2606,45.2792,55442.0
2023-05-15 13:20:00,48.7,48.7,48.65,48.66,339240.0,45.2792,45.2792,45.2327,45.242,339240.0
2023-05-15 13:30:00,48.66,48.68,48.65,48.68,810957.0,45.242,45.2606,45.2327,45.2606,810957.0
2023-05-15 13:40:00,48.68,48.7,48.64,48.66,946357.0,45.2606,45.2792,45.2235,45.242,946357.0
2023-05-15 13:50:00,48.66,48.72,48.66,48.71,122876.0,45.242,45.2978,45.242,45.2885,122876.0
2023-05-15 14:00:00,48.72,48.74,48.71,48.73,201935.0,45.2978,45.3164,45.2885,45.3071,201935.0
2023-05-15 14:10:00,48.73,48.74,48.71,48.72,274383.0,45.3071,45.3164,45.2885,45.2978,274383.0
2023-05-15 14:20:00,48.73,48.74,48.72,48.73,165484.0,45.3071,45.3164,45.2978,45.3071,165484.0
2023-05-15 14:30:00,48.73,48.74,48.7,48.71,220984.0,45.3071,45.3164,45.2792,45.2885,220984.0
2023-05-15 14:40:00,48.71,48.76,48.7,48.74,110021.0,45.2885,45.335,45.2792,45.3164,110021.0
2023-05-15 14:50:00,48.73,48.74,48.7,48.72,92085.0,45.3071,45.3164,45.2792,45.2978,92085.0
2023-05-15 15:00:00,48.72,48.73,48.71,48.73,86152.0,45.2978,45.3071,45.2885,45.3071,86152.0
2023-05-15 15:10:00,48.72,48.73,48.72,48.72,90075.0,45.2978,45.3071,45.2978,45.2978,90075.0
2023-05-15 15:20:00,48.73,48.73,48.7,48.7,211002.0,45.3071,45.3071,45.2792,45.2792,211002.0
2023-05-15 15:30:00,48.71,48.72,48.7,48.71,102156.0,45.2885,45.2978,45.2792,45.2885,102156.0
2023-05-15 15:40:00,48.72,48.73,48.71,48.71,167353.0,45.2978,45.3071,45.2885,45.2885,167353.0
2023-05-15 15:50:00,48.71,48.72,48.7,48.71,359531.0,45.2885,45.2978,45.2792,45.2885,359531.0
2023-05-16 09:30:00,48.39,48.56,48.39,48.49,409910.0,44.991,45.1491,44.991,45.084,409910.0
2023-05-16 09:40:00,48.48,48.56,48.48,48.52,389073.0,45.0747,45.1491,45.0747,45.1119,389073.0
2023-05-16 09:50:00,48.52,48.53,48.43,48.5,627899.0,45.1119,45.1212,45.0282,45.0933,627899.0
2023-05-16 10:00:00,48.5,48.51,48.4,48.4,308467.0,45.0933,45.1026,45.0003,45.0003,308467.0
2023-05-16 10:10:00,48.39,48.45,48.35,48.42,254983.0,44.991,45.0468,44.9538,45.0189,254983.0
2023-05-16 10:20:00,48.43,48.47,48.42,48.46,83901.0,45.0282,45.0654,45.0189,45.0561,83901.0
2023-05-16 10:30:00,48.47,48.48,48.43,48.44,178338.0,45.0654,45.0747,45.0282,45.0375,178338.0
2023-05-16 10:40:00,48.44,48.48,48.42,48.47,125132.0,45.0375,45.0747,45.0189,45.0654,125132.0
2023-05-16 10:50:00,48.46,48.49,48.44,48.49,168201.0,45.0561,45.084,45.0375,45.084,168201.0
2023-05-16 11:00:00,48.49,48.5,48.44,48.47,76375.0,45.084,45.0933,45.0375,45.0654,76375.0
2023-05-16 11:10:00,48.46,48.49,48.45,48.48,95260.0,45.0561,45.084,45.0468,45.0747,95260.0
2023-05-16 11:20:00,48.48,48.52,48.46,48.51,89602.0,45.0747,45.1119,45.0561,45.1026,89602.0
2023-05-16 11:30:00,48.52,48.52,48.44,48.46,102709.0,45.1119,45.1119,45.0375,45.0561,102709.0
2023-05-16 11:40:00,48.46,48.54,48.44,48.53,59276.0,45.0561,45.1305,45.0375,45.1212,59276.0
2023-05-16 11:50:00,48.53,48.57,48.52,48.54,156080.0,45.1212,45.1584,45.1119,45.1305,156080.0
2023-05-16 12:00:00,48.54,48.54,48.5,48.51,170966.0,45.1305,45.1305,45.0933,45.1026,170966.0
2023-05-16 12:10:00,48.51,48.52,48.47,48.48,90665.0,45.1026,45.1119,45.0654,45.0747,90665.0
2023-05-16 12:20:00,48.48,48.49,48.47,48.47,126066.0,45.0747,45.084,45.0654,45.0654,126066.0
2023-05-16 12:30:00,48.48,48.48,48.44,48.47,74111.0,45.0747,45.0747,45.0375,45.0654,74111.0
2023-05-16 12:40:00,48.47,48.48,48.43,48.45,117183.0,45.0654,45.0747,45.0282,45.0468,117183.0
2023-05-16 12:50:00,48.44,48.46,48.43,48.45,73216.0,45.0375,45.0561,45.0282,45.0468,73216.0
2023-05-16 13:00:00,48.46,48.46,48.43,48.45,107751.0,45.0561,45.0561,45.0282,45.0468,107751.0
2023-05-16 13:10:00,48.44,48.45,48.42,48.42,40538.0,45.0375,45.0468,45.0189,45.0189,40538.0
2023-05-16 13:20:00,48.43,48.44,48.4,48.41,62602.0,45.0282,45.0375,45.0003,45.0096,62602.0
2023-05-16 13:30:00,48.41,48.43,48.4,48.41,82482.0,45.0096,45.0282,45.0003,45.0096,82482.0
2023-05-16 13:40:00,48.41,48.43,48.39,48.42,88433.0,45.0096,45.0282,44.991,45.0189,88433.0
2023-05-16 13:50:00,48.42,48.44,48.41,48.42,59327.0,45.0189,45.0375,45.0096,45.0189,59327.0
2023-05-16 14:00:00,48.42,48.44,48.38,48.4,196172.0,45.0189,45.0375,44.9817,45.0003,196172.0
2023-05-16 14:10:00,48.4,48.43,48.38,48.43,133511.0,45.0003,45.0282,44.9817,45.0282,133511.0
2023-05-16 14:20:00,48.43,48.46,48.42,48.45,129309.0,45.0282,45.0561,45.0189,45.0468,129309.0
2023-05-16 14:30:00,48.45,48.46,48.42,48.45,120210.0,45.0468,45.0561,45.0189,45.0468,120210.0
2023-05-16 14:40:00,48.44,48.46,48.44,48.45,195883.0,45.0375,45.0561,45.0375,45.0468,195883.0
2023-05-16 14:50:00,48.45,48.47,48.44,48.45,145227.0,45.0468,45.0654,45.0375,45.0468,145227.0
2023-05-16 15:00:00,48.46,48.47,48.43,48.44,240624.0,45.0561,45.0654,45.0282,45.0375,240624.0
2023-05-16 15:10:00,48.43,48.46,48.42,48.45,78320.0,45.0282,45.0561,45.0189,45.0468,78320.0
2023-05-16 15:20:00,48.44,48.46,48.43,48.45,222380.0,45.0375,45.0561,45.0282,45.0468,222380.0
2023-05-16 15:30:00,48.45,48.46,48.42,48.43,227602.0,45.0468,45.0561,45.0189,45.0282,227602.0
2023-05-16 15:40:00,48.42,48.44,48.38,48.39,223579.0,45.0189,45.0375,44.9817,44.991,223579.0
2023-05-16 15:50:00,48.39,48.4,48.36,48.38,368988.0,44.991,45.0003,44.9631,44.9817,368988.0
2023-05-17 09:30:00,48.38,48.42,48.35,48.37,515077.0,44.9817,45.0189,44.9538,44.9724,515077.0
2023-05-17 09:40:00,48.37,48.39,48.32,48.32,365758.0,44.9724,44.991,44.9259,44.9259,365758.0
2023-05-17 09:50:00,48.33,48.35,48.3,48.32,384083.0,44.9352,44.9538,44.9073,44.9259,384083.0
2023-05-17 10:00:00,48.32,48.37,48.3,48.34,313394.0,44.9259,44.9724,44.9073,44.9445,313394.0
2023-05-17 10:10:00,48.35,48.39,48.34,48.39,290642.0,44.9538,44.991,44.9445,44.991,290642.0
2023-05-17 10:20:00,48.39,48.45,48.38,48.45,175710.0,44.991,45.0468,44.9817,45.0468,175710.0
2023-05-17 10:30:00,48.45,48.46,48.42,48.44,337786.0,45.0468,45.0561,45.0189,45.0375,337786.0
2023-05-17 10:40:00,48.43,48.44,48.41,48.43,225797.0,45.0282,45.0375,45.0096,45.0282,225797.0
2023-05-17 10:50:00,48.42,48.45,48.41,48.44,83087.0,45.0189,45.0468,45.0096,45.0375,83087.0
2023-05-17 11:00:00,48.45,48.46,48.4,48.41,189090.0,45.0468,45.0561,45.0003,45.0096,189090.0
2023-05-17 11:10:00,48.41,48.45,48.4,48.44,749124.0,45.0096,45.0468,45.0003,45.0375,749124.0
2023-05-17 11:20:00,48.44,48.46,48.4,48.45,385289.0,45.0375,45.0561,45.0003,45.0468,385289.0
2023-05-17 11:30:00,48.45,48.46,48.42,48.45,162649.0,45.0468,45.0561,45.0189,45.0468,162649.0
2023-05-17 11:40:00,48.46,48.49,48.46,48.47,210696.0,45.0561,45.084,45.0561,45.0654,210696.0
2023-05-17 11:50:00,48.47,48.48,48.45,48.47,158557.0,45.0654,45.0747,45.0468,45.0654,158557.0
2023-05-17 12:00:00,48.47,48.49,48.46,48.48,114654.0,45.0654,45.084,45.0561,45.0747,114654.0
2023-05-17 12:10:00,48.48,48.5,48.47,48.48,243201.0,45.0747,45.0933,45.0654,45.0747,243201.0
2023-05-17 12:20:00,48.48,48.49,48.47,48.49,353192.0,45.0747,45.084,45.0654,45.084,353192.0
2023-05-17 12:30:00,48.49,48.52,48.48,48.52,223397.0,45.084,45.1119,45.0747,45.1119,223397.0
2023-05-17 12:40:00,48.52,48.59,48.52,48.58,57811.0,45.1119,45.177,45.1119,45.1677,57811.0
2023-05-17 12:50:00,48.58,48.61,48.56,48.58,97314.0,45.1677,45.1956,45.1491,45.1677,97314.0
2023-05-17 13:00:00,48.57,48.61,48.57,48.59,117080.0,45.1584,45.1956,45.1584,45.177,117080.0
2023-05-17 13:10:00,48.59,48.6,48.58,48.59,122127.0,45.177,45.1863,45.1677,45.177,122127.0
2023-05-17 13:20:00,48.59,48.63,48.59,48.63,139960.0,45.177,45.2142,45.177,45.2142,139960.0
2023-05-17 13:30:00,48.63,48.65,48.62,48.64,83358.0,45.2142,45.2327,45.2049,45.2235,83358.0
2023-05-17 13:40:00,48.64,48.66,48.63,48.65,175678.0,45.2235,45.242,45.2142,45.2327,175678.0
2023-05-17 13:50:00,48.64,48.66,48.63,48.65,159342.0,45.2235,45.242,45.2142,45.2327,159342.0
2023-05-17 14:00:00,48.65,48.65,48.6,48.62,147921.0,45.2327,45.2327,45.1863,45.2049,147921.0
2023-05-17 14:10:00,48.62,48.62,48.6,48.62,132567.0,45.2049,45.2049,45.1863,45.2049,132567.0
2023-05-17 14:20:00,48.61,48.62,48.59,48.6,94802.0,45.1956,45.2049,45.177,45.1863,94802.0
2023-05-17 14:30:00,48.61,48.62,48.59,48.61,153392.0,45.1956,45.2049,45.177,45.1956,153392.0
2023-05-17 14:40:00,48.6,48.62,48.6,48.62,115194.0,45.1863,45.2049,45.1863,45.2049,115194.0
2023-05-17 14:50:00,48.61,48.62,48.58,48.59,271905.0,45.1956,45.2049,45.1677,45.177,271905.0
2023-05-17 15:00:00,48.58,48.61,48.57,48.61,124581.0,45.1677,45.1956,45.1584,45.1956,124581.0
2023-05-17 15:10:00,48.61,48.62,48.59,48.6,444346.0,45.1956,45.2049,45.177,45.1863,444346.0
2023-05-17 15:20:00,48.59,48.6,48.56,48.57,138756.0,45.177,45.1863,45.1491,45.1584,138756.0
2023-05-17 15:30:00,48.58,48.58,48.55,48.57,280794.0,45.1677,45.1677,45.1398,45.1584,280794.0
2023-05-17 15:40:00,48.57,48.6,48.56,48.6,362903.0,45.1584,45.1863,45.1491,45.1863,362903.0
2023-05-17 15:50:00,48.6,48.62,48.58,48.61,358493.0,45.1863,45.2049,45.1677,45.1956,358493.0
2023-05-18 09:30:00,48.44,48.44,48.24,48.3,614975.0,45.0375,45.0375,44.8515,44.9073,614975.0
2023-05-18 09:40:00,48.3,48.34,48.27,48.27,254434.0,44.9073,44.9445,44.8794,44.8794,254434.0
2023-05-18 09:50:00,48.26,48.28,48.21,48.25,262389.0,44.8701,44.8887,44.8237,44.8608,262389.0
2023-05-18 10:00:00,48.25,48.26,48.16,48.23,202931.0,44.8608,44.8701,44.7772,44.8422,202931.0
2023-05-18 10:10:00,48.24,48.3,48.23,48.29,320014.0,44.8515,44.9073,44.8422,44.898,320014.0
2023-05-18 10:20:00,48.29,48.32,48.23,48.29,287028.0,44.898,44.9259,44.8422,44.898,287028.0
2023-05-18 10:30:00,48.3,48.33,48.29,48.33,209153.0,44.9073,44.9352,44.898,44.9352,209153.0
2023-05-18 10:40:00,48.32,48.34,48.29,48.33,262342.0,44.9259,44.9445,44.898,44.9352,262342.0
2023-05-18 10:50:00,48.33,48.33,48.26,48.27,204514.0,44.9352,44.9352,44.8701,44.8794,204514.0
2023-05-18 11:00:00,48.27,48.32,48.25,48.32,253589.0,44.8794,44.9259,44.8608,44.9259,253589.0
2023-05-18 11:10:00,48.32,48.35,48.31,48.32,133520.0,44.9259,44.9538,44.9166,44.9259,133520.0
2023-05-18 11:20:00,48.32,48.34,48.29,48.33,150068.0,44.9259,44.9445,44.898,44.9352,150068.0
2023-05-18 11:30:00,48.34,48.34,48.31,48.34,154437.0,44.9445,44.9445,44.9166,44.9445,154437.0
2023-05-18 11:40:00,48.34,48.39,48.32,48.38,200315.0,44.9445,44.991,44.9259,44.9817,200315.0
2023-05-18 11:50:00,48.38,48.41,48.34,48.36,305164.0,44.9817,45.0096,44.9445,44.9631,305164.0
2023-05-18 12:00:00,48.36,48.38,48.34,48.35,243596.0,44.9631,44.9817,44.9445,44.9538,243596.0
2023-05-18 12:10:00,48.34,48.35,48.26,48.29,508259.0,44.9445,44.9538,44.8701,44.898,508259.0
2023-05-18 12:20:00,48.29,48.29,48.23,48.26,236837.0,44.898,44.898,44.8422,44.8701,236837.0
2023-05-18 12:30:00,48.26,48.27,48.23,48.23,288621.0,44.8701,44.8794,44.8422,44.8422,288621.0
2023-05-18 12:40:00,48.24,48.26,48.23,48.26,156297.0,44.8515,44.8701,44.8422,44.8701,156297.0
2023-05-18 12:50:00,48.25,48.28,48.24,48.26,192366.0,44.8608,44.8887,44.8515,44.8701,192366.0
2023-05-18 13:00:00,48.27,48.29,48.25,48.27,82872.0,44.8794,44.898,44.8608,44.8794,82872.0
2023-05-18 13:10:00,48.27,48.29,48.25,48.28,128705.0,44.8794,44.898,44.8608,44.8887,128705.0
2023-05-18 13:20:00,48.28,48.29,48.25,48.25,506872.0,44.8887,44.898,44.8608,44.8608,506872.0
2023-05-18 13:30:00,48.25,48.26,48.22,48.22,174126.0,44.8608,44.8701,44.833,44.833,174126.0
2023-05-18 13:40:00,48.23,48.24,48.2,48.23,123050.0,44.8422,44.8515,44.8144,44.8422,123050.0
2023-05-18 13:50:00,48.22,48.22,48.18,48.2,93263.0,44.833,44.833,44.7958,44.8144,93263.0
2023-05-18 14:00:00,48.19,48.24,48.19,48.24,194952.0,44.8051,44.8515,44.8051,44.8515,194952.0
2023-05-18 14:10:00,48.24,48.25,48.22,48.25,156417.0,44.8515,44.8608,44.833,44.8608,156417.0
2023-05-18 14:20:00,48.25,48.28,48.24,48.27,212895.0,44.8608,44.8887,44.8515,44.8794,212895.0
2023-05-18 14:30:00,48.27,48.29,48.26,48.28,247028.0,44.8794,44.898,44.8701,44.8887,247028.0
2023-05-18 14:40:00,48.28,48.29,48.26,48.28,89058.0,44.8887,44.898,44.8701,44.8887,89058.0
2023-05-18 14:50:00,48.28,48.31,48.28,48.31,137153.0,44.8887,44.9166,44.8887,44.9166,137153.0
2023-05-18 15:00:00,48.31,48.32,48.28,48.31,256616.0,44.9166,44.9259,44.8887,44.9166,256616.0
2023-05-18 15:10:00,48.3,48.33,48.3,48.33,244082.0,44.9073,44.9352,44.9073,44.9352,244082.0
2023-05-18 15:20:00,48.33,48.34,48.3,48.33,277158.0,44.9352,44.9445,44.9073,44.9352,277158.0
2023-05-18 15:30:00,48.34,48.35,48.33,48.34,302671.0,44.9445,44.9538,44.9352,44.9445,302671.0
2023-05-18 15:40:00,48.34,48.38,48.33,48.36,482619.0,44.9445,44.9817,44.9352,44.9631,482619.0
2023-05-18 15:50:00,48.36,48.38,48.36,48.38,662872.0,44.9631,44.9817,44.9631,44.9817,662872.0
2023-05-19 09:30:00,48.45,48.52,48.41,48.43,516637.0,45.0468,45.1119,45.0096,45.0282,516637.0
2023-05-19 09:40:00,48.43,48.46,48.41,48.43,282599.0,45.0282,45.0561,45.0096,45.0282,282599.0
2023-05-19 09:50:00,48.44,48.48,48.43,48.45,143314.0,45.0375,45.0747,45.0282,45.0468,143314.0
2023-05-19 10:00:00,48.44,48.44,48.38,48.38,168969.0,45.0375,45.0375,44.9817,44.9817,168969.0
2023-05-19 10:10:00,48.38,48.42,48.35,48.42,85591.0,44.9817,45.0189,44.9538,45.0189,85591.0
2023-05-19 10:20:00,48.42,48.48,48.42,48.47,114311.0,45.0189,45.0747,45.0189,45.0654,114311.0
2023-05-19 10:30:00,48.47,48.47,48.41,48.43,85420.0,45.0654,45.0654,45.0096,45.0282,85420.0
2023-05-19 10:40:00,48.42,48.43,48.37,48.38,153771.0,45.0189,45.0282,44.9724,44.9817,153771.0
2023-05-19 10:50:00,48.39,48.41,48.37,48.4,182120.0,44.991,45.0096,44.9724,45.0003,182120.0
2023-05-19 11:00:00,48.4,48.42,48.36,48.37,274510.0,45.0003,45.0189,44.9631,44.9724,274510.0
2023-05-19 11:10:00,48.37,48.49,48.35,48.47,351337.0,44.9724,45.084,44.9538,45.0654,351337.0
2023-05-19 11:20:00,48.48,48.53,48.43,48.43,213700.0,45.0747,45.1212,45.0282,45.0282,213700.0
2023-05-19 11:30:00,48.43,48.44,48.37,48.39,292286.0,45.0282,45.0375,44.9724,44.991,292286.0
2023-05-19 11:40:00,48.39,48.44,48.36,48.42,277334.0,44.991,45.0375,44.9631,45.0189,277334.0
2023-05-19 11:50:00,48.42,48.44,48.38,48.4,354950.0,45.0189,45.0375,44.9817,45.0003,354950.0
2023-05-19 12:00:00,48.39,48.41,48.37,48.38,221034.0,44.991,45.0096,44.9724,44.9817,221034.0
2023-05-19 12:10:00,48.38,48.4,48.36,48.37,171949.0,44.9817,45.0003,44.9631,44.9724,171949.0
2023-05-19 12:20:00,48.37,48.38,48.36,48.37,416275.0,44.9724,44.9817,44.9631,44.9724,416275.0
2023-05-19 12:30:00,48.36,48.38,48.33,48.37,268929.0,44.9631,44.9817,44.9352,44.9724,268929.0
2023-05-19 12:40:00,48.38,48.41,48.36,48.4,67751.0,44.9817,45.0096,44.9631,45.0003,67751.0
2023-05-19 12:50:00,48.4,48.44,48.4,48.43,108129.0,45.0003,45.0375,45.0003,45.0282,108129.0
2023-05-19 13:00:00,48.44,48.45,48.42,48.43,146233.0,45.0375,45.0468,45.0189,45.0282,146233.0
2023-05-19 13:10:00,48.43,48.43,48.4,48.42,79645.0,45.0282,45.0282,45.0003,45.0189,79645.0
2023-05-19 13:20:00,48.42,48.43,48.4,48.41,129267.0,45.0189,45.0282,45.0003,45.0096,129267.0
2023-05-19 13:30:00,48.41,48.44,48.4,48.44,65653.0,45.0096,45.0375,45.0003,45.0375,65653.0
2023-05-19 13:40:00,48.43,48.44,48.4,48.4,173937.0,45.0282,45.0375,45.0003,45.0003,173937.0
2023-05-19 13:50:00,48.4,48.4,48.37,48.38,106212.0,45.0003,45.0003,44.9724,44.9817,106212.0
2023-05-19 14:00:00,48.38,48.39,48.36,48.36,212079.0,44.9817,44.991,44.9631,44.9631,212079.0
2023-05-19 14:10:00,48.36,48.36,48.32,48.35,310878.0,44.9631,44.9631,44.9259,44.9538,310878.0
2023-05-19 14:20:00,48.35,48.37,48.34,48.34,132859.0,44.9538,44.9724,44.9445,44.9445,132859.0
2023-05-19 14:30:00,48.35,48.35,48.33,48.34,84407.0,44.9538,44.9538,44.9352,44.9445,84407.0
2023-05-19 14:40:00,48.35,48.35,48.3,48.31,225362.0,44.9538,44.9538,44.9073,44.9166,225362.0
2023-05-19 14:50:00,48.31,48.35,48.31,48.34,267404.0,44.9166,44.9538,44.9166,44.9445,267404.0
2023-05-19 15:00:00,48.34,48.35,48.33,48.34,132893.0,44.9445,44.9538,44.9352,44.9445,132893.0
2023-05-19 15:10:00,48.34,48.35,48.33,48.35,99743.0,44.9445,44.9538,44.9352,44.9538,99743.0
2023-05-19 15:20:00,48.34,48.36,48.32,48.33,290485.0,44.9445,44.9631,44.9259,44.9352,290485.0
2023-05-19 15:30:00,48.33,48.35,48.31,48.33,234483.0,44.9352,44.9538,44.9166,44.9352,234483.0
2023-05-19 15:40:00,48.34,48.38,48.33,48.38,229733.0,44.9445,44.9817,44.9352,44.9817,229733.0
2023-05-19 15:50:00,48.38,48.42,48.36,48.41,436113.0,44.9817,45.0189,44.9631,45.0096,436113.0
2023-05-22 09:30:00,48.76,48.94,48.76,48.91,365462.0,45.335,45.5024,45.335,45.4745,365462.0
2023-05-22 09:40:00,48.92,48.98,48.91,48.96,337329.0,45.4838,45.5396,45.4745,45.521,337329.0
2023-05-22 09:50:00,48.97,48.99,48.88,48.9,111203.0,45.5303,45.5489,45.4466,45.4652,111203.0
2023-05-22 10:00:00,48.9,48.91,48.83,48.84,272525.0,45.4652,45.4745,45.4001,45.4094,272525.0
2023-05-22 10:10:00,48.84,48.92,48.83,48.9,309995.0,45.4094,45.4838,45.4001,45.4652,309995.0
2023-05-22 10:20:00,48.91,48.91,48.86,48.87,430594.0,45.4745,45.4745,45.428,45.4373,430594.0
2023-05-22 10:30:00,48.87,48.9,48.86,48.88,121597.0,45.4373,45.4652,45.428,45.4466,121597.0
2023-05-22 10:40:00,48.88,48.91,48.86,48.88,68447.0,45.4466,45.4745,45.428,45.4466,68447.0
2023-05-22 10:50:00,48.88,48.9,48.84,48.87,148927.0,45.4466,45.4652,45.4094,45.4373,148927.0
2023-05-22 11:00:00,48.87,48.89,48.85,48.85,94040.0,45.4373,45.4559,45.4187,45.4187,94040.0
2023-05-22 11:10:00,48.85,48.86,48.83,48.84,59726.0,45.4187,45.428,45.4001,45.4094,59726.0
2023-05-22 11:20:00,48.84,48.86,48.83,48.85,91565.0,45.4094,45.428,45.4001,45.4187,91565.0
2023-05-22 11:30:00,48.85,48.85,48.8,48.8,211092.0,45.4187,45.4187,45.3722,45.3722,211092.0
2023-05-22 11:40:00,48.8,48.81,48.78,48.79,249010.0,45.3722,45.3815,45.3536,45.3629,249010.0
2023-05-22 11:50:00,48.79,48.83,48.78,48.81,105606.0,45.3629,45.4001,45.3536,45.3815,105606.0
2023-05-22 12:00:00,48.8,48.83,48.79,48.83,216774.0,45.3722,45.4001,45.3629,45.4001,216774.0
2023-05-22 12:10:00,48.83,48.84,48.81,48.84,150496.0,45.4001,45.4094,45.3815,45.4094,150496.0
2023-05-22 12:20:00,48.84,48.84,48.81,48.82,126649.0,45.4094,45.4094,45.3815,45.3908,126649.0
2023-05-22 12:30:00,48.82,48.83,48.81,48.83,107383.0,45.3908,45.4001,45.3815,45.4001,107383.0
2023-05-22 12:40:00,48.83,48.84,48.82,48.83,154169.0,45.4001,45.4094,45.3908,45.4001,154169.0
2023-05-22 12:50:00,48.83,48.84,48.82,48.84,80431.0,45.4001,45.4094,45.3908,45.4094,80431.0
2023-05-22 13:00:00,48.84,48.85,48.82,48.83,217527.0,45.4094,45.4187,45.3908,45.4001,217527.0
2023-05-22 13:10:00,48.83,48.84,48.79,48.81,487008.0,45.4001,45.4094,45.3629,45.3815,487008.0
2023-05-22 13:20:00,48.82,48.83,48.8,48.82,77001.0,45.3908,45.4001,45.3722,45.3908,77001.0
2023-05-22 13:30:00,48.83,48.85,48.82,48.84,90737.0,45.4001,45.4187,45.3908,45.4094,90737.0
2023-05-22 13:40:00,48.84,48.86,48.83,48.84,148427.0,45.4094,45.428,45.4001,45.4094,148427.0
2023-05-22 13:50:00,48.84,48.87,48.84,48.86,124036.0,45.4094,45.4373,45.4094,45.428,124036.0
2023-05-22 14:00:00,48.85,48.86,48.85,48.86,87336.0,45.4187,45.428,45.4187,45.428,87336.0
2023-05-22 14:10:00,48.86,48.87,48.85,48.86,96184.0,45.428,45.4373,45.4187,45.428,96184.0
2023-05-22 14:20:00,48.87,48.87,48.85,48.86,133695.0,45.4373,45.4373,45.4187,45.428,133695.0
2023-05-22 14:30:00,48.87,48.87,48.85,48.86,171374.0,45.4373,45.4373,45.4187,45.428,171374.0
2023-05-22 14:40:00,48.86,48.87,48.86,48.87,168693.0,45.428,45.4373,45.428,45.4373,168693.0
2023-05-22 14:50:00,48.87,48.88,48.84,48.87,124015.0,45.4373,45.4466,45.4094,45.4373,124015.0
2023-05-22 15:00:00,48.86,48.88,48.84,48.84,186239.0,45.428,45.4466,45.4094,45.4094,186239.0
2023-05-22 15:10:00,48.84,48.86,48.83,48.85,196562.0,45.4094,45.428,45.4001,45.4187,196562.0
2023-05-22 15:20:00,48.85,48.86,48.8,48.83,111912.0,45.4187,45.428,45.3722,45.4001,111912.0
2023-05-22 15:30:00,48.82,48.83,48.8,48.81,307251.0,45.3908,45.4001,45.3722,45.3815,307251.0
2023-05-22 15:40:00,48.81,48.83,48.79,48.79,414401.0,45.3815,45.4001,45.3629,45.3629,414401.0
2023-05-22 15:50:00,48.8,48.81,48.77,48.8,710864.0,45.3722,45.3815,45.3443,45.3722,710864.0
2023-05-23 09:30:00,48.44,48.45,48.37,48.41,320407.0,45.0375,45.0468,44.9724,45.0096,320407.0
2023-05-23 09:40:00,48.41,48.43,48.37,48.38,255650.0,45.0096,45.0282,44.9724,44.9817,255650.0
2023-05-23 09:50:00,48.38,48.47,48.37,48.43,430547.0,44.9817,45.0654,44.9724,45.0282,430547.0
2023-05-23 10:00:00,48.44,48.51,48.44,48.49,282511.0,45.0375,45.1026,45.0375,45.084,282511.0
2023-05-23 10:10:00,48.5,48.54,48.48,48.52,250732.0,45.0933,45.1305,45.0747,45.1119,250732.0
2023-05-23 10:20:00,48.52,48.53,48.48,48.51,141564.0,45.1119,45.1212,45.0747,45.1026,141564.0
2023-05-23 10:30:00,48.51,48.54,48.49,48.53,138716.0,45.1026,45.1305,45.084,45.1212,138716.0
2023-05-23 10:40:00,48.53,48.53,48.49,48.5,72334.0,45.1212,45.1212,45.084,45.0933,72334.0
2023-05-23 10:50:00,48.5,48.5,48.46,48.47,125842.0,45.0933,45.0933,45.0561,45.0654,125842.0
2023-05-23 11:00:00,48.47,48.49,48.45,48.45,136819.0,45.0654,45.084,45.0468,45.0468,136819.0
2023-05-23 11:10:00,48.45,48.46,48.43,48.44,146931.0,45.0468,45.0561,45.0282,45.0375,146931.0
2023-05-23 11:20:00,48.43,48.48,48.43,48.48,160217.0,45.0282,45.0747,45.0282,45.0747,160217.0
2023-05-23 11:30:00,48.48,48.49,48.46,48.48,123903.0,45.0747,45.084,45.0561,45.0747,123903.0
2023-05-23 11:40:00,48.49,48.51,48.48,48.5,910467.0,45.084,45.1026,45.0747,45.0933,910467.0
2023-05-23 11:50:00,48.5,48.5,48.47,48.48,151616.0,45.0933,45.0933,45.0654,45.0747,151616.0
2023-05-23 12:00:00,48.49,48.49,48.43,48.43,299990.0,45.084,45.084,45.0282,45.0282,299990.0
2023-05-23 12:10:00,48.44,48.44,48.39,48.4,232749.0,45.0375,45.0375,44.991,45.0003,232749.0
2023-05-23 12:20:00,48.4,48.41,48.38,48.39,158914.0,45.0003,45.0096,44.9817,44.991,158914.0
2023-05-23 12:30:00,48.38,48.39,48.32,48.32,195754.0,44.9817,44.991,44.9259,44.9259,195754.0
2023-05-23 12:40:00,48.33,48.35,48.32,48.33,342505.0,44.9352,44.9538,44.9259,44.9352,342505.0
2023-05-23 12:50:00,48.33,48.37,48.33,48.35,259237.0,44.9352,44.9724,44.9352,44.9538,259237.0
2023-05-23 13:00:00,48.35,48.38,48.34,48.37,204926.0,44.9538,44.9817,44.9445,44.9724,204926.0
2023-05-23 13:10:00,48.37,48.39,48.37,48.37,181270.0,44.9724,44.991,44.9724,44.9724,181270.0
2023-05-23 13:20:00,48.38,48.38,48.31,48.32,211048.0,44.9817,44.9817,44.9166,44.9259,211048.0
2023-05-23 13:30:00,48.31,48.33,48.29,48.32,271302.0,44.9166,44.9352,44.898,44.9259,271302.0
2023-05-23 13:40:00,48.32,48.34,48.31,48.31,99896.0,44.9259,44.9445,44.9166,44.9166,99896.0
2023-05-23 13:50:00,48.31,48.32,48.29,48.3,161430.0,44.9166,44.9259,44.898,44.9073,161430.0
2023-05-23 14:00:00,48.3,48.32,48.29,48.32,187380.0,44.9073,44.9259,44.898,44.9259,187380.0
2023-05-23 14:10:00,48.32,48.32,48.24,48.26,184115.0,44.9259,44.9259,44.8515,44.8701,184115.0
2023-05-23 14:20:00,48.25,48.26,48.18,48.2,309033.0,44.8608,44.8701,44.7958,44.8144,309033.0
2023-05-23 14:30:00,48.19,48.23,48.17,48.18,244624.0,44.8051,44.8422,44.7865,44.7958,244624.0
2023-05-23 14:40:00,48.18,48.2,48.16,48.19,289473.0,44.7958,44.8144,44.7772,44.8051,289473.0
2023-05-23 14:50:00,48.19,48.22,48.18,48.21,161214.0,44.8051,44.833,44.7958,44.8237,161214.0
2023-05-23 15:00:00,48.2,48.22,48.18,48.19,518281.0,44.8144,44.833,44.7958,44.8051,518281.0
2023-05-23 15:10:00,48.2,48.23,48.14,48.14,89473.0,44.8144,44.8422,44.7586,44.7586,89473.0
2023-05-23 15:20:00,48.14,48.17,48.13,48.16,468050.0,44.7586,44.7865,44.7493,44.7772,468050.0
2023-05-23 15:30:00,48.16,48.16,48.14,48.15,344732.0,44.7772,44.7772,44.7586,44.7679,344732.0
2023-05-23 15:40:00,48.15,48.15,48.11,48.13,372743.0,44.7679,44.7679,44.7307,44.7493,372743.0
2023-05-23 15:50:00,48.13,48.13,48.09,48.09,606095.0,44.7493,44.7493,44.7121,44.7121,606095.0
2023-05-24 09:30:00,48.06,48.09,47.99,48.04,299486.0,44.6842,44.7121,44.6191,44.6656,299486.0
2023-05-24 09:40:00,48.03,48.05,47.94,47.96,189055.0,44.6563,44.6749,44.5726,44.5912,189055.0
2023-05-24 09:50:00,47.98,47.99,47.89,47.91,237801.0,44.6098,44.6191,44.5261,44.5447,237801.0
2023-05-24 10:00:00,47.91,47.93,47.88,47.89,393166.0,44.5447,44.5633,44.5168,44.5261,393166.0
2023-05-24 10:10:00,47.89,47.93,47.87,47.91,160266.0,44.5261,44.5633,44.5075,44.5447,160266.0
2023-05-24 10:20:00,47.9,47.92,47.83,47.86,144265.0,44.5354,44.554,44.4703,44.4982,144265.0
2023-05-24 10:30:00,47.86,47.89,47.85,47.86,172321.0,44.4982,44.5261,44.4889,44.4982,172321.0
2023-05-24 10:40:00,47.86,47.88,47.83,47.85,333534.0,44.4982,44.5168,44.4703,44.4889,333534.0
2023-05-24 10:50:00,47.84,47.85,47.81,47.84,164297.0,44.4796,44.4889,44.4518,44.4796,164297.0
2023-05-24 11:00:00,47.84,47.85,47.81,47.84,253810.0,44.4796,44.4889,44.4518,44.4796,253810.0
2023-05-24 11:10:00,47.84,47.88,47.83,47.84,262320.0,44.4796,44.5168,44.4703,44.4796,262320.0
2023-05-24 11:20:00,47.84,47.94,47.84,47.91,570424.0,44.4796,44.5726,44.4796,44.5447,570424.0
2023-05-24 11:30:00,47.9,47.93,47.9,47.9,704922.0,44.5354,44.5633,44.5354,44.5354,704922.0
2023-05-24 11:40:00,47.9,47.91,47.86,47.89,380320.0,44.5354,44.5447,44.4982,44.5261,380320.0
2023-05-24 11:50:00,47.89,47.9,47.87,47.88,165906.0,44.5261,44.5354,44.5075,44.5168,165906.0
2023-05-24 12:00:00,47.88,47.91,47.87,47.9,232784.0,44.5168,44.5447,44.5075,44.5354,232784.0
2023-05-24 12:10:00,47.9,47.9,47.79,47.8,166805.0,44.5354,44.5354,44.4332,44.4425,166805.0
2023-05-24 12:20:00,47.8,47.81,47.77,47.8,145705.0,44.4425,44.4518,44.4146,44.4425,145705.0
2023-05-24 12:30:00,47.81,47.84,47.79,47.84,200351.0,44.4518,44.4796,44.4332,44.4796,200351.0
2023-05-24 12:40:00,47.84,47.84,47.82,47.83,323261.0,44.4796,44.4796,44.461,44.4703,323261.0
2023-05-24 12:50:00,47.83,47.86,47.83,47.84,90589.0,44.4703,44.4982,44.4703,44.4796,90589.0
2023-05-24 13:00:00,47.83,47.84,47.8,47.8,187959.0,44.4703,44.4796,44.4425,44.4425,187959.0
2023-05-24 13:10:00,47.81,47.84,47.78,47.84,174313.0,44.4518,44.4796,44.4239,44.4796,174313.0
2023-05-24 13:20:00,47.84,47.87,47.82,47.83,169588.0,44.4796,44.5075,44.461,44.4703,169588.0
2023-05-24 13:30:00,47.83,47.86,47.82,47.84,108127.0,44.4703,44.4982,44.461,44.4796,108127.0
2023-05-24 13:40:00,47.84,47.86,47.83,47.84,325649.0,44.4796,44.4982,44.4703,44.4796,325649.0
2023-05-24 13:50:00,47.84,47.85,47.82,47.82,147153.0,44.4796,44.4889,44.461,44.461,147153.0
2023-05-24 14:00:00,47.83,47.86,47.81,47.81,198722.0,44.4703,44.4982,44.4518,44.4518,198722.0
2023-05-24 14:10:00,47.81,47.85,47.8,47.84,262707.0,44.4518,44.4889,44.4425,44.4796,262707.0
2023-05-24 14:20:00,47.84,47.85,47.79,47.8,207353.0,44.4796,44.4889,44.4332,44.4425,207353.0
2023-05-24 14:30:00,47.81,47.84,47.79,47.82,105577.0,44.4518,44.4796,44.4332,44.461,105577.0
2023-05-24 14:40:00,47.83,47.85,47.82,47.84,103511.0,44.4703,44.4889,44.461,44.4796,103511.0
2023-05-24 14:50:00,47.84,47.85,47.8,47.8,322193.0,44.4796,44.4889,44.4425,44.4425,322193.0
2023-05-24 15:00:00,47.81,47.83,47.79,47.82,186092.0,44.4518,44.4703,44.4332,44.461,186092.0
2023-05-24 15:10:00,47.83,47.87,47.81,47.87,130434.0,44.4703,44.5075,44.4518,44.5075,130434.0
2023-05-24 15:20:00,47.87,47.9,47.86,47.88,178083.0,44.5075,44.5354,44.4982,44.5168,178083.0
2023-05-24 15:30:00,47.87,47.91,47.85,47.87,324721.0,44.5075,44.5447,44.4889,44.5075,324721.0
2023-05-24 15:40:00,47.87,47.88,47.84,47.84,490777.0,44.5075,44.5168,44.4796,44.4796,490777.0
2023-05-24 15:50:00,47.84,47.85,47.81,47.81,474704.0,44.4796,44.4889,44.4518,44.4518,474704.0
2023-05-25 09:30:00,47.92,47.94,47.79,47.79,711878.0,44.554,44.5726,44.4332,44.4332,711878.0
2023-05-25 09:40:00,47.8,47.87,47.78,47.84,361340.0,44.4425,44.5075,44.4239,44.4796,361340.0
2023-05-25 09:50:00,47.84,47.9,47.82,47.86,247324.0,44.4796,44.5354,44.461,44.4982,247324.0
2023-05-25 10:00:00,47.86,47.88,47.8,47.83,398441.0,44.4982,44.5168,44.4425,44.4703,398441.0
2023-05-25 10:10:00,47.82,47.82,47.74,47.76,287092.0,44.461,44.461,44.3867,44.4053,287092.0
2023-05-25 10:20:00,47.77,47.77,47.74,47.77,226297.0,44.4146,44.4146,44.3867,44.4146,226297.0
2023-05-25 10:30:00,47.76,47.81,47.74,47.8,198433.0,44.4053,44.4518,44.3867,44.4425,198433.0
2023-05-25 10:40:00,47.81,47.85,47.79,47.82,170470.0,44.4518,44.4889,44.4332,44.461,170470.0
2023-05-25 10:50:00,47.82,47.85,47.81,47.84,193434.0,44.461,44.4889,44.4518,44.4796,193434.0
2023-05-25 11:00:00,47.85,47.86,47.81,47.82,296127.0,44.4889,44.4982,44.4518,44.461,296127.0
2023-05-25 11:10:00,47.82,47.83,47.77,47.78,544624.0,44.461,44.4703,44.4146,44.4239,544624.0
2023-05-25 11:20:00,47.78,47.79,47.74,47.74,196677.0,44.4239,44.4332,44.3867,44.3867,196677.0
2023-05-25 11:30:00,47.73,47.74,47.66,47.66,211347.0,44.3774,44.3867,44.3123,44.3123,211347.0
2023-05-25 11:40:00,47.66,47.68,47.62,47.68,289084.0,44.3123,44.3309,44.2751,44.3309,289084.0
2023-05-25 11:50:00,47.68,47.69,47.66,47.68,303785.0,44.3309,44.3402,44.3123,44.3309,303785.0
2023-05-25 12:00:00,47.68,47.7,47.67,47.68,161369.0,44.3309,44.3495,44.3216,44.3309,161369.0
2023-05-25 12:10:00,47.68,47.71,47.68,47.71,100771.0,44.3309,44.3588,44.3309,44.3588,100771.0
2023-05-25 12:20:00,47.71,47.73,47.69,47.72,350019.0,44.3588,44.3774,44.3402,44.3681,350019.0
2023-05-25 12:30:00,47.72,47.73,47.7,47.72,492249.0,44.3681,44.3774,44.3495,44.3681,492249.0
2023-05-25 12:40:00,47.73,47.74,47.7,47.71,183614.0,44.3774,44.3867,44.3495,44.3588,183614.0
2023-05-25 12:50:00,47.71,47.72,47.66,47.66,256097.0,44.3588,44.3681,44.3123,44.3123,256097.0
2023-05-25 13:00:00,47.67,47.68,47.64,47.68,289512.0,44.3216,44.3309,44.2937,44.3309,289512.0
2023-05-25 13:10:00,47.68,47.72,47.67,47.71,124678.0,44.3309,44.3681,44.3216,44.3588,124678.0
2023-05-25 13:20:00,47.71,47.76,47.71,47.75,314908.0,44.3588,44.4053,44.3588,44.396,314908.0
2023-05-25 13:30:00,47.76,47.76,47.73,47.75,214483.0,44.4053,44.4053,44.3774,44.396,214483.0
2023-05-25 13:40:00,47.75,47.76,47.73,47.75,192978.0,44.396,44.4053,44.3774,44.396,192978.0
2023-05-25 13:50:00,47.75,47.75,47.72,47.75,143851.0,44.396,44.396,44.3681,44.396,143851.0
2023-05-25 14:00:00,47.75,47.81,47.74,47.75,333043.0,44.396,44.4518,44.3867,44.396,333043.0
2023-05-25 14:10:00,47.75,47.78,47.74,47.78,168628.0,44.396,44.4239,44.3867,44.4239,168628.0
2023-05-25 14:20:00,47.78,47.79,47.75,47.77,221275.0,44.4239,44.4332,44.396,44.4146,221275.0
2023-05-25 14:30:00,47.78,47.78,47.7,47.71,257488.0,44.4239,44.4239,44.3495,44.3588,257488.0
2023-05-25 14:40:00,47.71,47.72,47.66,47.69,332361.0,44.3588,44.3681,44.3123,44.3402,332361.0
2023-05-25 14:50:00,47.69,47.71,47.68,47.69,167469.0,44.3402,44.3588,44.3309,44.3402,167469.0
2023-05-25 15:00:00,47.69,47.72,47.68,47.72,139137.0,44.3402,44.3681,44.3309,44.3681,139137.0
2023-05-25 15:10:00,47.72,47.73,47.7,47.71,207123.0,44.3681,44.3774,44.3495,44.3588,207123.0
2023-05-25 15:20:00,47.71,47.75,47.7,47.74,197403.0,44.3588,44.396,44.3495,44.3867,197403.0
2023-05-25 15:30:00,47.74,47.77,47.71,47.73,344810.0,44.3867,44.4146,44.3588,44.3774,344810.0
2023-05-25 15:40:00,47.73,47.75,47.72,47.74,232640.0,44.3774,44.396,44.3681,44.3867,232640.0
2023-05-25 15:50:00,47.73,47.74,47.7,47.71,554667.0,44.3774,44.3867,44.3495,44.3588,554667.0
2023-05-26 09:30:00,48.09,48.19,48.08,48.19,730454.0,44.7121,44.8051,44.7028,44.8051,730454.0
2023-05-26 09:40:00,48.2,48.32,48.2,48.27,248156.0,44.8144,44.9259,44.8144,44.8794,248156.0
2023-05-26 09:50:00,48.27,48.29,48.23,48.25,220000.0,44.8794,44.898,44.8422,44.8608,220000.0
2023-05-26 10:00:00,48.26,48.37,48.26,48.36,375554.0,44.8701,44.9724,44.8701,44.9631,375554.0
2023-05-26 10:10:00,48.37,48.42,48.34,48.41,156674.0,44.9724,45.0189,44.9445,45.0096,156674.0
2023-05-26 10:20:00,48.42,48.48,48.41,48.48,183686.0,45.0189,45.0747,45.0096,45.0747,183686.0
2023-05-26 10:30:00,48.48,48.5,48.43,48.47,146751.0,45.0747,45.0933,45.0282,45.0654,146751.0
2023-05-26 10:40:00,48.48,48.53,48.46,48.51,304028.0,45.0747,45.1212,45.0561,45.1026,304028.0
2023-05-26 10:50:00,48.52,48.54,48.48,48.51,96618.0,45.1119,45.1305,45.0747,45.1026,96618.0
2023-05-26 11:00:00,48.51,48.53,48.45,48.47,157163.0,45.1026,45.1212,45.0468,45.0654,157163.0
2023-05-26 11:10:00,48.46,48.46,48.41,48.41,68696.0,45.0561,45.0561,45.0096,45.0096,68696.0
2023-05-26 11:20:00,48.42,48.43,48.37,48.39,146356.0,45.0189,45.0282,44.9724,44.991,146356.0
2023-05-26 11:30:00,48.4,48.44,48.39,48.43,92984.0,45.0003,45.0375,44.991,45.0282,92984.0
2023-05-26 11:40:00,48.43,48.46,48.42,48.45,178926.0,45.0282,45.0561,45.0189,45.0468,178926.0
2023-05-26 11:50:00,48.46,48.47,48.43,48.46,48195.0,45.0561,45.0654,45.0282,45.0561,48195.0
2023-05-26 12:00:00,48.46,48.48,48.45,48.47,170941.0,45.0561,45.0747,45.0468,45.0654,170941.0
2023-05-26 12:10:00,48.47,48.49,48.44,48.46,111103.0,45.0654,45.084,45.0375,45.0561,111103.0
2023-05-26 12:20:00,48.46,48.5,48.45,48.5,71941.0,45.0561,45.0933,45.0468,45.0933,71941.0
2023-05-26 12:30:00,48.5,48.51,48.49,48.5,44221.0,45.0933,45.1026,45.084,45.0933,44221.0
2023-05-26 12:40:00,48.5,48.51,48.48,48.49,167084.0,45.0933,45.1026,45.0747,45.084,167084.0
2023-05-26 12:50:00,48.5,48.52,48.49,48.51,223476.0,45.0933,45.1119,45.084,45.1026,223476.0
2023-05-26 13:00:00,48.51,48.53,48.49,48.53,362411.0,45.1026,45.1212,45.084,45.1212,362411.0
2023-05-26 13:10:00,48.53,48.55,48.5,48.52,115632.0,45.1212,45.1398,45.0933,45.1119,115632.0
2023-05-26 13:20:00,48.51,48.52,48.5,48.51,68785.0,45.1026,45.1119,45.0933,45.1026,68785.0
2023-05-26 13:30:00,48.51,48.54,48.51,48.52,149394.0,45.1026,45.1305,45.1026,45.1119,149394.0
2023-05-26 13:40:00,48.52,48.52,48.47,48.5,93138.0,45.1119,45.1119,45.0654,45.0933,93138.0
2023-05-26 13:50:00,48.5,48.52,48.48,48.51,99749.0,45.0933,45.1119,45.0747,45.1026,99749.0
2023-05-26 14:00:00,48.51,48.52,48.47,48.48,240803.0,45.1026,45.1119,45.0654,45.0747,240803.0
2023-05-26 14:10:00,48.48,48.52,48.47,48.52,234102.0,45.0747,45.1119,45.0654,45.1119,234102.0
2023-05-26 14:20:00,48.51,48.54,48.5,48.53,168536.0,45.1026,45.1305,45.0933,45.1212,168536.0
2023-05-26 14:30:00,48.53,48.55,48.52,48.53,304983.0,45.1212,45.1398,45.1119,45.1212,304983.0
2023-05-26 14:40:00,48.53,48.55,48.52,48.54,170629.0,45.1212,45.1398,45.1119,45.1305,170629.0
2023-05-26 14:50:00,48.54,48.56,48.51,48.53,283796.0,45.1305,45.1491,45.1026,45.1212,283796.0
2023-05-26 15:00:00,48.53,48.57,48.52,48.55,166031.0,45.1212,45.1584,45.1119,45.1398,166031.0
2023-05-26 15:10:00,48.55,48.56,48.54,48.55,163393.0,45.1398,45.1491,45.1305,45.1398,163393.0
2023-05-26 15:20:00,48.55,48.55,48.52,48.53,281998.0,45.1398,45.1398,45.1119,45.1212,281998.0
2023-05-26 15:30:00,48.53,48.53,48.5,48.51,290842.0,45.1212,45.1212,45.0933,45.1026,290842.0
2023-05-26 15:40:00,48.52,48.52,48.49,48.51,299837.0,45.1119,45.1119,45.084,45.1026,299837.0
2023-05-26 15:50:00,48.5,48.52,48.48,48.51,923786.0,45.0933,45.1119,45.0747,45.1026,923786.0
2023-05-30 09:30:00,48.41,48.41,48.32,48.34,499351.0,45.0096,45.0096,44.9259,44.9445,499351.0
2023-05-30 09:40:00,48.34,48.39,48.32,48.38,302564.0,44.9445,44.991,44.9259,44.9817,302564.0
2023-05-30 09:50:00,48.37,48.38,48.16,48.17,283983.0,44.9724,44.9817,44.7772,44.7865,283983.0
2023-05-30 10:00:00,48.16,48.17,48.09,48.15,340951.0,44.7772,44.7865,44.7121,44.7679,340951.0
2023-05-30 10:10:00,48.15,48.17,48.11,48.15,353277.0,44.7679,44.7865,44.7307,44.7679,353277.0
2023-05-30 10:20:00,48.15,48.18,48.05,48.08,589707.0,44.7679,44.7958,44.6749,44.7028,589707.0
2023-05-30 10:30:00,48.07,48.14,48.07,48.11,259190.0,44.6935,44.7586,44.6935,44.7307,259190.0
2023-05-30 10:40:00,48.11,48.12,48.05,48.09,186072.0,44.7307,44.74,44.6749,44.7121,186072.0
2023-05-30 10:50:00,48.08,48.1,48.02,48.03,155527.0,44.7028,44.7214,44.647,44.6563,155527.0
2023-05-30 11:00:00,48.03,48.05,48.01,48.01,105382.0,44.6563,44.6749,44.6377,44.6377,105382.0
2023-05-30 11:10:00,48.02,48.02,47.97,47.98,336407.0,44.647,44.647,44.6005,44.6098,336407.0
2023-05-30 11:20:00,47.99,48.02,47.95,48.01,413038.0,44.6191,44.647,44.5819,44.6377,413038.0
2023-05-30 11:30:00,48.02,48.03,47.99,47.99,108743.0,44.647,44.6563,44.6191,44.6191,108743.0
2023-05-30 11:40:00,48.0,48.02,47.94,47.96,181890.0,44.6284,44.647,44.5726,44.5912,181890.0
2023-05-30 11:50:00,47.96,48.0,47.93,47.98,121676.0,44.5912,44.6284,44.5633,44.6098,121676.0
2023-05-30 12:00:00,47.97,47.98,47.95,47.97,123696.0,44.6005,44.6098,44.5819,44.6005,123696.0
2023-05-30 12:10:00,47.97,48.01,47.96,48.0,216286.0,44.6005,44.6377,44.5912,44.6284,216286.0
2023-05-30 12:20:00,48.01,48.01,47.96,47.98,83841.0,44.6377,44.6377,44.5912,44.6098,83841.0
2023-05-30 12:30:00,47.97,47.99,47.95,47.95,118446.0,44.6005,44.6191,44.5819,44.5819,118446.0
2023-05-30 12:40:00,47.95,47.95,47.91,47.95,111450.0,44.5819,44.5819,44.5447,44.5819,111450.0
2023-05-30 12:50:00,47.95,47.97,47.94,47.96,43020.0,44.5819,44.6005,44.5726,44.5912,43020.0
2023-05-30 13:00:00,47.96,47.97,47.9,47.91,177570.0,44.5912,44.6005,44.5354,44.5447,177570.0
2023-05-30 13:10:00,47.91,47.92,47.89,47.91,126428.0,44.5447,44.554,44.5261,44.5447,126428.0
2023-05-30 13:20:00,47.91,47.91,47.87,47.89,112788.0,44.5447,44.5447,44.5075,44.5261,112788.0
2023-05-30 13:30:00,47.88,47.9,47.85,47.88,83494.0,44.5168,44.5354,44.4889,44.5168,83494.0
2023-05-30 13:40:00,47.87,47.89,47.87,47.88,75811.0,44.5075,44.5261,44.5075,44.5168,75811.0
2023-05-30 13:50:00,47.89,47.9,47.86,47.86,130536.0,44.5261,44.5354,44.4982,44.4982,130536.0
2023-05-30 14:00:00,47.86,47.88,47.85,47.87,366622.0,44.4982,44.5168,44.4889,44.5075,366622.0
2023-05-30 14:10:00,47.87,47.89,47.86,47.89,447283.0,44.5075,44.5261,44.4982,44.5261,447283.0
2023-05-30 14:20:00,47.89,47.92,47.88,47.91,156486.0,44.5261,44.554,44.5168,44.5447,156486.0
2023-05-30 14:30:00,47.91,47.96,47.9,47.95,71762.0,44.5447,44.5912,44.5354,44.5819,71762.0
2023-05-30 14:40:00,47.95,47.98,47.95,47.97,147182.0,44.5819,44.6098,44.5819,44.6005,147182.0
2023-05-30 14:50:00,47.97,47.98,47.95,47.96,94196.0,44.6005,44.6098,44.5819,44.5912,94196.0
2023-05-30 15:00:00,47.96,47.96,47.94,47.96,623565.0,44.5912,44.5912,44.5726,44.5912,623565.0
2023-05-30 15:10:00,47.95,47.97,47.94,47.96,230106.0,44.5819,44.6005,44.5726,44.5912,230106.0
2023-05-30 15:20:00,47.96,47.99,47.96,47.98,205256.0,44.5912,44.6191,44.5912,44.6098,205256.0
2023-05-30 15:30:00,47.98,48.0,47.98,47.99,91112.0,44.6098,44.6284,44.6098,44.6191,91112.0
2023-05-30 15:40:00,47.99,48.02,47.98,48.02,140173.0,44.6191,44.647,44.6098,44.647,140173.0
2023-05-30 15:50:00,48.01,48.01,47.95,47.98,915082.0,44.6377,44.6377,44.5819,44.6098,915082.0
2023-05-31 09:30:00,47.63,47.66,47.48,47.54,484416.0,44.2844,44.3123,44.1449,44.2007,484416.0
2023-05-31 09:40:00,47.54,47.62,47.53,47.57,605106.0,44.2007,44.2751,44.1914,44.2286,605106.0
2023-05-31 09:50:00,47.58,47.61,47.52,47.54,133357.0,44.2379,44.2658,44.1821,44.2007,133357.0
2023-05-31 10:00:00,47.53,47.53,47.38,47.41,441113.0,44.1914,44.1914,44.052,44.0798,441113.0
2023-05-31 10:10:00,47.4,47.42,47.35,47.39,413872.0,44.0705,44.0891,44.0241,44.0613,413872.0
2023-05-31 10:20:00,47.38,47.39,47.34,47.36,881765.0,44.052,44.0613,44.0148,44.0334,881765.0
2023-05-31 10:30:00,47.36,47.4,47.34,47.38,468154.0,44.0334,44.0705,44.0148,44.052,468154.0
2023-05-31 10:40:00,47.37,47.41,47.34,47.35,369733.0,44.0427,44.0798,44.0148,44.0241,369733.0
2023-05-31 10:50:00,47.36,47.39,47.3,47.3,343534.0,44.0334,44.0613,43.9776,43.9776,343534.0
2023-05-31 11:00:00,47.31,47.34,47.28,47.3,342845.0,43.9869,44.0148,43.959,43.9776,342845.0
2023-05-31 11:10:00,47.31,47.33,47.27,47.29,302976.0,43.9869,44.0055,43.9497,43.9683,302976.0
2023-05-31 11:20:00,47.29,47.31,47.21,47.23,404659.0,43.9683,43.9869,43.8939,43.9125,404659.0
2023-05-31 11:30:00,47.23,47.27,47.22,47.25,298409.0,43.9125,43.9497,43.9032,43.9311,298409.0
2023-05-31 11:40:00,47.24,47.26,47.21,47.23,255989.0,43.9218,43.9404,43.8939,43.9125,255989.0
2023-05-31 11:50:00,47.23,47.26,47.21,47.23,133468.0,43.9125,43.9404,43.8939,43.9125,133468.0
2023-05-31 12:00:00,47.23,47.28,47.22,47.25,178191.0,43.9125,43.959,43.9032,43.9311,178191.0
2023-05-31 12:10:00,47.25,47.26,47.21,47.23,129874.0,43.9311,43.9404,43.8939,43.9125,129874.0
2023-05-31 12:20:00,47.23,47.24,47.21,47.22,160351.0,43.9125,43.9218,43.8939,43.9032,160351.0
2023-05-31 12:30:00,47.23,47.27,47.22,47.26,165381.0,43.9125,43.9497,43.9032,43.9404,165381.0
2023-05-31 12:40:00,47.26,47.35,47.26,47.33,189749.0,43.9404,44.0241,43.9404,44.0055,189749.0
2023-05-31 12:50:00,47.33,47.33,47.29,47.3,172073.0,44.0055,44.0055,43.9683,43.9776,172073.0
2023-05-31 13:00:00,47.3,47.33,47.3,47.32,103980.0,43.9776,44.0055,43.9776,43.9962,103980.0
2023-05-31 13:10:00,47.32,47.35,47.31,47.33,88932.0,43.9962,44.0241,43.9869,44.0055,88932.0
2023-05-31 13:20:00,47.32,47.37,47.3,47.36,115904.0,43.9962,44.0427,43.9776,44.0334,115904.0
2023-05-31 13:30:00,47.37,47.44,47.36,47.44,279729.0,44.0427,44.1077,44.0334,44.1077,279729.0
2023-05-31 13:40:00,47.44,47.47,47.43,47.44,295437.0,44.1077,44.1356,44.0984,44.1077,295437.0
2023-05-31 13:50:00,47.45,47.51,47.44,47.5,202758.0,44.117,44.1728,44.1077,44.1635,202758.0
2023-05-31 14:00:00,47.51,47.55,47.49,47.54,284989.0,44.1728,44.21,44.1542,44.2007,284989.0
2023-05-31 14:10:00,47.54,47.58,47.53,47.55,217439.0,44.2007,44.2379,44.1914,44.21,217439.0
2023-05-31 14:20:00,47.56,47.59,47.55,47.58,273147.0,44.2193,44.2472,44.21,44.2379,273147.0
2023-05-31 14:30:00,47.58,47.58,47.54,47.56,276917.0,44.2379,44.2379,44.2007,44.2193,276917.0
2023-05-31 14:40:00,47.56,47.57,47.53,47.55,307098.0,44.2193,44.2286,44.1914,44.21,307098.0
2023-05-31 14:50:00,47.55,47.56,47.5,47.54,253844.0,44.21,44.2193,44.1635,44.2007,253844.0
2023-05-31 15:00:00,47.54,47.56,47.51,47.52,173608.0,44.2007,44.2193,44.1728,44.1821,173608.0
2023-05-31 15:10:00,47.51,47.54,47.51,47.52,219855.0,44.1728,44.2007,44.1728,44.1821,219855.0
2023-05-31 15:20:00,47.51,47.54,47.51,47.54,160002.0,44.1728,44.2007,44.1728,44.2007,160002.0
2023-05-31 15:30:00,47.54,47.56,47.52,47.55,384803.0,44.2007,44.2193,44.1821,44.21,384803.0
2023-05-31 15:40:00,47.55,47.57,47.54,47.56,875526.0,44.21,44.2286,44.2007,44.2193,875526.0
2023-05-31 15:50:00,47.56,47.58,47.55,47.57,1676255.0,44.2193,44.2379,44.21,44.2286,1676255.0
2023-06-01 09:30:00,47.65,47.87,47.64,47.79,610418.0,44.303,44.5075,44.2937,44.4332,610418.0
2023-06-01 09:40:00,47.79,47.82,47.74,47.76,489009.0,44.4332,44.461,44.3867,44.4053,489009.0
2023-06-01 09:50:00,47.76,47.88,47.75,47.84,494360.0,44.4053,44.5168,44.396,44.4796,494360.0
2023-06-01 10:00:00,47.84,47.93,47.84,47.88,492328.0,44.4796,44.5633,44.4796,44.5168,492328.0
2023-06-01 10:10:00,47.89,47.93,47.87,47.89,350318.0,44.5261,44.5633,44.5075,44.5261,350318.0
2023-06-01 10:20:00,47.89,47.93,47.85,47.93,294934.0,44.5261,44.5633,44.4889,44.5633,294934.0
2023-06-01 10:30:00,47.93,47.98,47.91,47.98,347382.0,44.5633,44.6098,44.5447,44.6098,347382.0
2023-06-01 10:40:00,47.97,48.07,47.96,48.06,448217.0,44.6005,44.6935,44.5912,44.6842,448217.0
2023-06-01 10:50:00,48.06,48.17,48.05,48.16,307060.0,44.6842,44.7865,44.6749,44.7772,307060.0
2023-06-01 11:00:00,48.16,48.18,48.12,48.13,260408.0,44.7772,44.7958,44.74,44.7493,260408.0
2023-06-01 11:10:00,48.13,48.21,48.12,48.19,223520.0,44.7493,44.8237,44.74,44.8051,223520.0
2023-06-01 11:20:00,48.18,48.21,48.16,48.18,126532.0,44.7958,44.8237,44.7772,44.7958,126532.0
2023-06-01 11:30:00,48.18,48.27,48.17,48.26,167330.0,44.7958,44.8794,44.7865,44.8701,167330.0
2023-06-01 11:40:00,48.25,48.31,48.25,48.27,224718.0,44.8608,44.9166,44.8608,44.8794,224718.0
2023-06-01 11:50:00,48.28,48.32,48.27,48.32,204437.0,44.8887,44.9259,44.8794,44.9259,204437.0
2023-06-01 12:00:00,48.31,48.33,48.28,48.29,117468.0,44.9166,44.9352,44.8887,44.898,117468.0
2023-06-01 12:10:00,48.29,48.34,48.28,48.34,223848.0,44.898,44.9445,44.8887,44.9445,223848.0
2023-06-01 12:20:00,48.34,48.37,48.32,48.33,228995.0,44.9445,44.9724,44.9259,44.9352,228995.0
2023-06-01 12:30:00,48.32,48.34,48.31,48.34,106229.0,44.9259,44.9445,44.9166,44.9445,106229.0
2023-06-01 12:40:00,48.34,48.34,48.3,48.34,176145.0,44.9445,44.9445,44.9073,44.9445,176145.0
2023-06-01 12:50:00,48.34,48.38,48.33,48.38,264175.0,44.9445,44.9817,44.9352,44.9817,264175.0
2023-06-01 13:00:00,48.37,48.38,48.34,48.34,84524.0,44.9724,44.9817,44.9445,44.9445,84524.0
2023-06-01 13:10:00,48.34,48.38,48.34,48.37,112376.0,44.9445,44.9817,44.9445,44.9724,112376.0
2023-06-01 13:20:00,48.37,48.39,48.35,48.38,182055.0,44.9724,44.991,44.9538,44.9817,182055.0
2023-06-01 13:30:00,48.38,48.38,48.35,48.37,143302.0,44.9817,44.9817,44.9538,44.9724,143302.0
2023-06-01 13:40:00,48.37,48.39,48.36,48.38,159977.0,44.9724,44.991,44.9631,44.9817,159977.0
2023-06-01 13:50:00,48.39,48.39,48.37,48.38,68125.0,44.991,44.991,44.9724,44.9817,68125.0
2023-06-01 14:00:00,48.37,48.4,48.36,48.39,265107.0,44.9724,45.0003,44.9631,44.991,265107.0
2023-06-01 14:10:00,48.39,48.41,48.38,48.38,92743.0,44.991,45.0096,44.9817,44.9817,92743.0
2023-06-01 14:20:00,48.38,48.4,48.37,48.38,232986.0,44.9817,45.0003,44.9724,44.9817,232986.0
2023-06-01 14:30:00,48.39,48.39,48.35,48.36,160392.0,44.991,44.991,44.9538,44.9631,160392.0
2023-06-01 14:40:00,48.36,48.38,48.33,48.34,128649.0,44.9631,44.9817,44.9352,44.9445,128649.0
2023-06-01 14:50:00,48.34,48.36,48.32,48.35,170870.0,44.9445,44.9631,44.9259,44.9538,170870.0
2023-06-01 15:00:00,48.35,48.39,48.34,48.38,120851.0,44.9538,44.991,44.9445,44.9817,120851.0
2023-06-01 15:10:00,48.38,48.4,48.36,48.39,295122.0,44.9817,45.0003,44.9631,44.991,295122.0
2023-06-01 15:20:00,48.38,48.39,48.35,48.35,196587.0,44.9817,44.991,44.9538,44.9538,196587.0
2023-06-01 15:30:00,48.35,48.36,48.31,48.34,523742.0,44.9538,44.9631,44.9166,44.9445,523742.0
2023-06-01 15:40:00,48.33,48.39,48.32,48.39,320233.0,44.9352,44.991,44.9259,44.991,320233.0
2023-06-01 15:50:00,48.38,48.42,48.37,48.41,856683.0,44.9817,45.0189,44.9724,45.0096,856683.0
2023-06-02 09:30:00,49.13,49.31,49.12,49.22,910606.0,45.679,45.8464,45.6697,45.7627,910606.0
2023-06-02 09:40:00,49.22,49.29,49.13,49.16,844790.0,45.7627,45.8278,45.679,45.7069,844790.0
2023-06-02 09:50:00,49.15,49.25,49.15,49.19,880273.0,45.6976,45.7906,45.6976,45.7348,880273.0
2023-06-02 10:00:00,49.18,49.24,49.15,49.15,672292.0,45.7255,45.7813,45.6976,45.6976,672292.0
2023-06-02 10:10:00,49.15,49.24,49.14,49.2,384741.0,45.6976,45.7813,45.6883,45.7441,384741.0
2023-06-02 10:20:00,49.19,49.22,49.16,49.22,482954.0,45.7348,45.7627,45.7069,45.7627,482954.0
2023-06-02 10:30:00,49.22,49.27,49.18,49.27,472073.0,45.7627,45.8092,45.7255,45.8092,472073.0
2023-06-02 10:40:00,49.27,49.3,49.26,49.26,467233.0,45.8092,45.8371,45.7999,45.7999,467233.0
2023-06-02 10:50:00,49.26,49.29,49.24,49.28,417198.0,45.7999,45.8278,45.7813,45.8185,417198.0
2023-06-02 11:00:00,49.28,49.3,49.23,49.24,522684.0,45.8185,45.8371,45.772,45.7813,522684.0
2023-06-02 11:10:00,49.23,49.27,49.22,49.26,387501.0,45.772,45.8092,45.7627,45.7999,387501.0
2023-06-02 11:20:00,49.26,49.29,49.25,49.28,171972.0,45.7999,45.8278,45.7906,45.8185,171972.0
2023-06-02 11:30:00,49.28,49.28,49.22,49.23,206694.0,45.8185,45.8185,45.7627,45.772,206694.0
2023-06-02 11:40:00,49.23,49.26,49.22,49.23,177097.0,45.772,45.7999,45.7627,45.772,177097.0
2023-06-02 11:50:00,49.22,49.27,49.2,49.25,290856.0,45.7627,45.8092,45.7441,45.7906,290856.0
2023-06-02 12:00:00,49.25,49.3,49.25,49.28,309401.0,45.7906,45.8371,45.7906,45.8185,309401.0
2023-06-02 12:10:00,49.28,49.28,49.2,49.2,176805.0,45.8185,45.8185,45.7441,45.7441,176805.0
2023-06-02 12:20:00,49.21,49.23,49.2,49.22,226320.0,45.7534,45.772,45.7441,45.7627,226320.0
2023-06-02 12:30:00,49.22,49.25,49.22,49.24,270502.0,45.7627,45.7906,45.7627,45.7813,270502.0
2023-06-02 12:40:00,49.25,49.26,49.24,49.24,155861.0,45.7906,45.7999,45.7813,45.7813,155861.0
2023-06-02 12:50:00,49.25,49.26,49.23,49.26,229378.0,45.7906,45.7999,45.772,45.7999,229378.0
2023-06-02 13:00:00,49.25,49.26,49.23,49.26,144841.0,45.7906,45.7999,45.772,45.7999,144841.0
2023-06-02 13:10:00,49.26,49.26,49.24,49.25,182016.0,45.7999,45.7999,45.7813,45.7906,182016.0
2023-06-02 13:20:00,49.25,49.28,49.25,49.28,160940.0,45.7906,45.8185,45.7906,45.8185,160940.0
2023-06-02 13:30:00,49.28,49.29,49.24,49.25,173489.0,45.8185,45.8278,45.7813,45.7906,173489.0
2023-06-02 13:40:00,49.24,49.25,49.21,49.24,149627.0,45.7813,45.7906,45.7534,45.7813,149627.0
2023-06-02 13:50:00,49.23,49.24,49.22,49.24,138449.0,45.772,45.7813,45.7627,45.7813,138449.0
2023-06-02 14:00:00,49.24,49.26,49.22,49.23,271046.0,45.7813,45.7999,45.7627,45.772,271046.0
2023-06-02 14:10:00,49.23,49.25,49.23,49.24,258394.0,45.772,45.7906,45.772,45.7813,258394.0
2023-06-02 14:20:00,49.25,49.27,49.24,49.26,209452.0,45.7906,45.8092,45.7813,45.7999,209452.0
2023-06-02 14:30:00,49.26,49.28,49.25,49.27,159100.0,45.7999,45.8185,45.7906,45.8092,159100.0
2023-06-02 14:40:00,49.27,49.28,49.24,49.25,234225.0,45.8092,45.8185,45.7813,45.7906,234225.0
2023-06-02 14:50:00,49.25,49.26,49.24,49.26,165216.0,45.7906,45.7999,45.7813,45.7999,165216.0
2023-06-02 15:00:00,49.26,49.27,49.24,49.25,235217.0,45.7999,45.8092,45.7813,45.7906,235217.0
2023-06-02 15:10:00,49.25,49.26,49.23,49.26,149944.0,45.7906,45.7999,45.772,45.7999,149944.0
2023-06-02 15:20:00,49.25,49.26,49.21,49.23,338917.0,45.7906,45.7999,45.7534,45.772,338917.0
2023-06-02 15:30:00,49.22,49.24,49.21,49.23,612221.0,45.7627,45.7813,45.7534,45.772,612221.0
2023-06-02 15:40:00,49.23,49.25,49.22,49.23,375688.0,45.772,45.7906,45.7627,45.772,375688.0
2023-06-02 15:50:00,49.23,49.24,49.2,49.21,859961.0,45.772,45.7813,45.7441,45.7534,859961.0
2023-06-05 09:30:00,49.05,49.1,49.05,49.06,427043.0,45.6047,45.6511,45.6047,45.6139,427043.0
2023-06-05 09:40:00,49.06,49.11,49.05,49.11,306971.0,45.6139,45.6604,45.6047,45.6604,306971.0
2023-06-05 09:50:00,49.11,49.11,49.01,49.01,66147.0,45.6604,45.6604,45.5675,45.5675,66147.0
2023-06-05 10:00:00,49.02,49.19,49.01,49.11,234163.0,45.5768,45.7348,45.5675,45.6604,234163.0
2023-06-05 10:10:00,49.11,49.13,48.98,48.98,455989.0,45.6604,45.679,45.5396,45.5396,455989.0
2023-06-05 10:20:00,48.99,49.02,48.95,49.02,255694.0,45.5489,45.5768,45.5117,45.5768,255694.0
2023-06-05 10:30:00,49.01,49.06,48.97,49.05,200693.0,45.5675,45.6139,45.5303,45.6047,200693.0
2023-06-05 10:40:00,49.05,49.1,49.04,49.09,266499.0,45.6047,45.6511,45.5954,45.6418,266499.0
2023-06-05 10:50:00,49.09,49.1,49.03,49.05,166413.0,45.6418,45.6511,45.5861,45.6047,166413.0
2023-06-05 11:00:00,49.05,49.08,49.03,49.04,314702.0,45.6047,45.6325,45.5861,45.5954,314702.0
2023-06-05 11:10:00,49.04,49.06,49.02,49.04,1759133.0,45.5954,45.6139,45.5768,45.5954,1759133.0
2023-06-05 11:20:00,49.05,49.07,49.03,49.05,293812.0,45.6047,45.6232,45.5861,45.6047,293812.0
2023-06-05 11:30:00,49.05,49.08,49.04,49.05,231080.0,45.6047,45.6325,45.5954,45.6047,231080.0
2023-06-05 11:40:00,49.05,49.09,49.04,49.08,286474.0,45.6047,45.6418,45.5954,45.6325,286474.0
2023-06-05 11:50:00,49.08,49.1,49.07,49.1,156105.0,45.6325,45.6511,45.6232,45.6511,156105.0
2023-06-05 12:00:00,49.09,49.14,49.09,49.14,261053.0,45.6418,45.6883,45.6418,45.6883,261053.0
2023-06-05 12:10:00,49.15,49.17,49.13,49.16,200097.0,45.6976,45.7162,45.679,45.7069,200097.0
2023-06-05 12:20:00,49.16,49.17,49.14,49.16,499042.0,45.7069,45.7162,45.6883,45.7069,499042.0
2023-06-05 12:30:00,49.16,49.18,49.14,49.15,172247.0,45.7069,45.7255,45.6883,45.6976,172247.0
2023-06-05 12:40:00,49.15,49.18,49.15,49.16,320944.0,45.6976,45.7255,45.6976,45.7069,320944.0
2023-06-05 12:50:00,49.16,49.18,49.16,49.17,167562.0,45.7069,45.7255,45.7069,45.7162,167562.0
2023-06-05 13:00:00,49.17,49.18,49.14,49.15,126095.0,45.7162,45.7255,45.6883,45.6976,126095.0
2023-06-05 13:10:00,49.16,49.16,49.12,49.14,360459.0,45.7069,45.7069,45.6697,45.6883,360459.0
2023-06-05 13:20:00,49.14,49.16,49.11,49.12,230720.0,45.6883,45.7069,45.6604,45.6697,230720.0
2023-06-05 13:30:00,49.12,49.13,49.09,49.11,170407.0,45.6697,45.679,45.6418,45.6604,170407.0
2023-06-05 13:40:00,49.12,49.14,49.11,49.13,198699.0,45.6697,45.6883,45.6604,45.679,198699.0
2023-06-05 13:50:00,49.14,49.18,49.13,49.17,378851.0,45.6883,45.7255,45.679,45.7162,378851.0
2023-06-05 14:00:00,49.18,49.2,49.13,49.16,308528.0,45.7255,45.7441,45.679,45.7069,308528.0
2023-06-05 14:10:00,49.16,49.17,49.13,49.16,125609.0,45.7069,45.7162,45.679,45.7069,125609.0
2023-06-05 14:20:00,49.16,49.17,49.13,49.15,185051.0,45.7069,45.7162,45.679,45.6976,185051.0
2023-06-05 14:30:00,49.16,49.16,49.08,49.1,533871.0,45.7069,45.7069,45.6325,45.6511,533871.0
2023-06-05 14:40:00,49.09,49.14,49.09,49.13,104624.0,45.6418,45.6883,45.6418,45.679,104624.0
2023-06-05 14:50:00,49.12,49.2,49.11,49.2,303611.0,45.6697,45.7441,45.6604,45.7441,303611.0
2023-06-05 15:00:00,49.2,49.2,49.13,49.13,309887.0,45.7441,45.7441,45.679,45.679,309887.0
2023-06-05 15:10:00,49.13,49.18,49.13,49.16,176486.0,45.679,45.7255,45.679,45.7069,176486.0
2023-06-05 15:20:00,49.17,49.22,49.16,49.2,917605.0,45.7162,45.7627,45.7069,45.7441,917605.0
2023-06-05 15:30:00,49.19,49.2,49.18,49.19,199581.0,45.7348,45.7441,45.7255,45.7348,199581.0
2023-06-05 15:40:00,49.19,49.21,49.17,49.2,191923.0,45.7348,45.7534,45.7162,45.7441,191923.0
2023-06-05 15:50:00,49.2,49.21,49.16,49.17,658267.0,45.7441,45.7534,45.7069,45.7162,658267.0
2023-06-06 09:30:00,49.07,49.16,49.04,49.07,319346.0,45.6232,45.7069,45.5954,45.6232,319346.0
2023-06-06 09:40:00,49.07,49.13,49.05,49.13,239927.0,45.6232,45.679,45.6047,45.679,239927.0
2023-06-06 09:50:00,49.12,49.13,49.06,49.09,66813.0,45.6697,45.679,45.6139,45.6418,66813.0
2023-06-06 10:00:00,49.09,49.16,49.09,49.15,150493.0,45.6418,45.7069,45.6418,45.6976,150493.0
2023-06-06 10:10:00,49.16,49.17,49.09,49.12,150209.0,45.7069,45.7162,45.6418,45.6697,150209.0
2023-06-06 10:20:00,49.13,49.17,49.11,49.14,183202.0,45.679,45.7162,45.6604,45.6883,183202.0
2023-06-06 10:30:00,49.15,49.19,49.14,49.17,213822.0,45.6976,45.7348,45.6883,45.7162,213822.0
2023-06-06 10:40:00,49.18,49.31,49.17,49.31,412675.0,45.7255,45.8464,45.7162,45.8464,412675.0
2023-06-06 10:50:00,49.31,49.39,49.29,49.32,324591.0,45.8464,45.9208,45.8278,45.8557,324591.0
2023-06-06 11:00:00,49.33,49.4,49.32,49.39,215682.0,45.865,45.9301,45.8557,45.9208,215682.0
2023-06-06 11:10:00,49.4,49.45,49.37,49.42,205106.0,45.9301,45.9766,45.9022,45.9487,205106.0
2023-06-06 11:20:00,49.42,49.45,49.34,49.44,182770.0,45.9487,45.9766,45.8743,45.9673,182770.0
2023-06-06 11:30:00,49.44,49.5,49.43,49.48,306874.0,45.9673,46.023,45.958,46.0044,306874.0
2023-06-06 11:40:00,49.49,49.57,49.48,49.56,192190.0,46.0137,46.0881,46.0044,46.0788,192190.0
2023-06-06 11:50:00,49.56,49.61,49.55,49.61,90676.0,46.0788,46.1253,46.0695,46.1253,90676.0
2023-06-06 12:00:00,49.61,49.65,49.6,49.6,257821.0,46.1253,46.1625,46.116,46.116,257821.0
2023-06-06 12:10:00,49.6,49.62,49.58,49.61,221321.0,46.116,46.1346,46.0974,46.1253,221321.0
2023-06-06 12:20:00,49.61,49.61,49.57,49.61,179041.0,46.1253,46.1253,46.0881,46.1253,179041.0
2023-06-06 12:30:00,49.6,49.62,49.57,49.58,137445.0,46.116,46.1346,46.0881,46.0974,137445.0
2023-06-06 12:40:00,49.58,49.58,49.54,49.54,134058.0,46.0974,46.0974,46.0602,46.0602,134058.0
2023-06-06 12:50:00,49.54,49.56,49.51,49.53,145531.0,46.0602,46.0788,46.0323,46.0509,145531.0
2023-06-06 13:00:00,49.54,49.55,49.5,49.51,204310.0,46.0602,46.0695,46.023,46.0323,204310.0
2023-06-06 13:10:00,49.52,49.57,49.52,49.54,130162.0,46.0416,46.0881,46.0416,46.0602,130162.0
2023-06-06 13:20:00,49.53,49.58,49.52,49.57,237349.0,46.0509,46.0974,46.0416,46.0881,237349.0
2023-06-06 13:30:00,49.58,49.6,49.56,49.59,180603.0,46.0974,46.116,46.0788,46.1067,180603.0
2023-06-06 13:40:00,49.59,49.62,49.58,49.61,192999.0,46.1067,46.1346,46.0974,46.1253,192999.0
2023-06-06 13:50:00,49.6,49.61,49.55,49.56,154841.0,46.116,46.1253,46.0695,46.0788,154841.0
2023-06-06 14:00:00,49.57,49.58,49.54,49.56,232429.0,46.0881,46.0974,46.0602,46.0788,232429.0
2023-06-06 14:10:00,49.57,49.58,49.56,49.57,116553.0,46.0881,46.0974,46.0788,46.0881,116553.0
2023-06-06 14:20:00,49.57,49.6,49.56,49.6,175886.0,46.0881,46.116,46.0788,46.116,175886.0
2023-06-06 14:30:00,49.6,49.61,49.57,49.58,239068.0,46.116,46.1253,46.0881,46.0974,239068.0
2023-06-06 14:40:00,49.57,49.6,49.57,49.59,144899.0,46.0881,46.116,46.0881,46.1067,144899.0
2023-06-06 14:50:00,49.58,49.59,49.56,49.57,130290.0,46.0974,46.1067,46.0788,46.0881,130290.0
2023-06-06 15:00:00,49.58,49.61,49.57,49.61,212818.0,46.0974,46.1253,46.0881,46.1253,212818.0
2023-06-06 15:10:00,49.61,49.64,49.59,49.63,211831.0,46.1253,46.1532,46.1067,46.1439,211831.0
2023-06-06 15:20:00,49.62,49.65,49.62,49.65,180232.0,46.1346,46.1625,46.1346,46.1625,180232.0
2023-06-06 15:30:00,49.65,49.66,49.6,49.6,424842.0,46.1625,46.1718,46.116,46.116,424842.0
2023-06-06 15:40:00,49.6,49.63,49.6,49.62,309505.0,46.116,46.1439,46.116,46.1346,309505.0
2023-06-06 15:50:00,49.62,49.65,49.6,49.61,539774.0,46.1346,46.1625,46.116,46.1253,539774.0
2023-06-07 09:30:00,49.15,49.2,49.11,49.16,507964.0,46.1489,46.1958,46.1113,46.1583,507964.0
2023-06-07 09:40:00,49.16,49.31,49.15,49.31,610076.0,46.1583,46.2991,46.1489,46.2991,610076.0
2023-06-07 09:50:00,49.31,49.37,49.29,49.37,359981.0,46.2991,46.3554,46.2803,46.3554,359981.0
2023-06-07 10:00:00,49.36,49.37,49.29,49.3,288896.0,46.346,46.3554,46.2803,46.2897,288896.0
2023-06-07 10:10:00,49.3,49.36,49.3,49.31,560305.0,46.2897,46.346,46.2897,46.2991,560305.0
2023-06-07 10:20:00,49.31,49.32,49.18,49.21,391763.0,46.2991,46.3085,46.177,46.2052,391763.0
2023-06-07 10:30:00,49.21,49.24,49.07,49.12,362810.0,46.2052,46.2334,46.0737,46.1207,362810.0
2023-06-07 10:40:00,49.11,49.12,49.05,49.08,306606.0,46.1113,46.1207,46.055,46.0831,306606.0
2023-06-07 10:50:00,49.08,49.11,49.05,49.1,428663.0,46.0831,46.1113,46.055,46.1019,428663.0
2023-06-07 11:00:00,49.1,49.12,49.08,49.11,128092.0,46.1019,46.1207,46.0831,46.1113,128092.0
2023-06-07 11:10:00,49.12,49.14,49.1,49.12,221252.0,46.1207,46.1395,46.1019,46.1207,221252.0
2023-06-07 11:20:00,49.12,49.17,49.12,49.15,202237.0,46.1207,46.1676,46.1207,46.1489,202237.0
2023-06-07 11:30:00,49.15,49.2,49.15,49.16,244229.0,46.1489,46.1958,46.1489,46.1583,244229.0
2023-06-07 11:40:00,49.16,49.16,49.1,49.13,151862.0,46.1583,46.1583,46.1019,46.1301,151862.0
2023-06-07 11:50:00,49.12,49.12,49.05,49.07,257777.0,46.1207,46.1207,46.055,46.0737,257777.0
2023-06-07 12:00:00,49.08,49.1,49.07,49.09,275834.0,46.0831,46.1019,46.0737,46.0925,275834.0
2023-06-07 12:10:00,49.09,49.09,49.02,49.03,103338.0,46.0925,46.0925,46.0268,46.0362,103338.0
2023-06-07 12:20:00,49.03,49.03,48.98,48.98,141954.0,46.0362,46.0362,45.9892,45.9892,141954.0
2023-06-07 12:30:00,48.99,49.04,48.98,48.99,177222.0,45.9986,46.0456,45.9892,45.9986,177222.0
2023-06-07 12:40:00,48.99,49.03,48.98,49.02,95398.0,45.9986,46.0362,45.9892,46.0268,95398.0
2023-06-07 12:50:00,49.02,49.03,48.97,48.98,430799.0,46.0268,46.0362,45.9799,45.9892,430799.0
2023-06-07 13:00:00,48.98,48.98,48.93,48.97,287651.0,45.9892,45.9892,45.9423,45.9799,287651.0
2023-06-07 13:10:00,48.97,48.98,48.9,48.9,212285.0,45.9799,45.9892,45.9141,45.9141,212285.0
2023-06-07 13:20:00,48.91,48.94,48.88,48.93,147790.0,45.9235,45.9517,45.8953,45.9423,147790.0
2023-06-07 13:30:00,48.92,48.92,48.89,48.9,180278.0,45.9329,45.9329,45.9047,45.9141,180278.0
2023-06-07 13:40:00,48.9,48.94,48.9,48.92,152341.0,45.9141,45.9517,45.9141,45.9329,152341.0
2023-06-07 13:50:00,48.93,48.97,48.92,48.96,156139.0,45.9423,45.9799,45.9329,45.9705,156139.0
2023-06-07 14:00:00,48.95,48.98,48.95,48.98,122072.0,45.9611,45.9892,45.9611,45.9892,122072.0
2023-06-07 14:10:00,48.98,48.99,48.95,48.97,216578.0,45.9892,45.9986,45.9611,45.9799,216578.0
2023-06-07 14:20:00,48.98,48.99,48.96,48.98,183766.0,45.9892,45.9986,45.9705,45.9892,183766.0
2023-06-07 14:30:00,48.98,48.98,48.92,48.94,325616.0,45.9892,45.9892,45.9329,45.9517,325616.0
2023-06-07 14:40:00,48.94,48.96,48.92,48.96,124708.0,45.9517,45.9705,45.9329,45.9705,124708.0
2023-06-07 14:50:00,48.96,48.98,48.94,48.97,198924.0,45.9705,45.9892,45.9517,45.9799,198924.0
2023-06-07 15:00:00,48.98,49.0,48.96,48.97,172521.0,45.9892,46.008,45.9705,45.9799,172521.0
2023-06-07 15:10:00,48.96,48.97,48.95,48.96,164784.0,45.9705,45.9799,45.9611,45.9705,164784.0
2023-06-07 15:20:00,48.96,48.98,48.94,48.96,213927.0,45.9705,45.9892,45.9517,45.9705,213927.0
2023-06-07 15:30:00,48.96,48.98,48.94,48.95,356300.0,45.9705,45.9892,45.9517,45.9611,356300.0
2023-06-07 15:40:00,48.95,48.97,48.93,48.96,326364.0,45.9611,45.9799,45.9423,45.9705,326364.0
2023-06-07 15:50:00,48.96,48.97,48.92,48.92,728353.0,45.9705,45.9799,45.9329,45.9329,728353.0
2023-06-08 09:30:00,48.97,49.1,48.95,49.05,315149.0,45.9799,46.1019,45.9611,46.055,315149.0
2023-06-08 09:40:00,49.05,49.11,49.01,49.02,210460.0,46.055,46.1113,46.0174,46.0268,210460.0
2023-06-08 09:50:00,49.03,49.1,49.01,49.06,213582.0,46.0362,46.1019,46.0174,46.0644,213582.0
2023-06-08 10:00:00,49.06,49.13,49.06,49.11,200520.0,46.0644,46.1301,46.0644,46.1113,200520.0
2023-06-08 10:10:00,49.11,49.14,49.1,49.11,219992.0,46.1113,46.1395,46.1019,46.1113,219992.0
2023-06-08 10:20:00,49.11,49.15,49.1,49.13,109163.0,46.1113,46.1489,46.1019,46.1301,109163.0
2023-06-08 10:30:00,49.13,49.16,49.1,49.11,179801.0,46.1301,46.1583,46.1019,46.1113,179801.0
2023-06-08 10:40:00,49.11,49.15,49.11,49.13,363217.0,46.1113,46.1489,46.1113,46.1301,363217.0
2023-06-08 10:50:00,49.12,49.16,49.11,49.16,188947.0,46.1207,46.1583,46.1113,46.1583,188947.0
2023-06-08 11:00:00,49.15,49.19,49.15,49.19,308153.0,46.1489,46.1864,46.1489,46.1864,308153.0
2023-06-08 11:10:00,49.19,49.2,49.17,49.19,187468.0,46.1864,46.1958,46.1676,46.1864,187468.0
2023-06-08 11:20:00,49.19,49.24,49.18,49.23,180456.0,46.1864,46.2334,46.177,46.224,180456.0
2023-06-08 11:30:00,49.23,49.25,49.18,49.2,172709.0,46.224,46.2428,46.177,46.1958,172709.0
2023-06-08 11:40:00,49.2,49.21,49.16,49.19,144294.0,46.1958,46.2052,46.1583,46.1864,144294.0
2023-06-08 11:50:00,49.18,49.23,49.17,49.21,123416.0,46.177,46.224,46.1676,46.2052,123416.0
2023-06-08 12:00:00,49.2,49.21,49.17,49.19,133541.0,46.1958,46.2052,46.1676,46.1864,133541.0
2023-06-08 12:10:00,49.18,49.23,49.18,49.22,193179.0,46.177,46.224,46.177,46.2146,193179.0
2023-06-08 12:20:00,49.23,49.3,49.22,49.29,258441.0,46.224,46.2897,46.2146,46.2803,258441.0
2023-06-08 12:30:00,49.28,49.28,49.25,49.27,155148.0,46.2709,46.2709,46.2428,46.2615,155148.0
2023-06-08 12:40:00,49.26,49.29,49.25,49.26,111554.0,46.2521,46.2803,46.2428,46.2521,111554.0
2023-06-08 12:50:00,49.27,49.29,49.26,49.29,101569.0,46.2615,46.2803,46.2521,46.2803,101569.0
2023-06-08 13:00:00,49.29,49.31,49.26,49.27,129400.0,46.2803,46.2991,46.2521,46.2615,129400.0
2023-06-08 13:10:00,49.27,49.28,49.24,49.27,118237.0,46.2615,46.2709,46.2334,46.2615,118237.0
2023-06-08 13:20:00,49.28,49.28,49.23,49.26,77160.0,46.2709,46.2709,46.224,46.2521,77160.0
2023-06-08 13:30:00,49.26,49.26,49.23,49.23,117981.0,46.2521,46.2521,46.224,46.224,117981.0
2023-06-08 13:40:00,49.24,49.24,49.19,49.21,77315.0,46.2334,46.2334,46.1864,46.2052,77315.0
2023-06-08 13:50:00,49.21,49.24,49.21,49.23,163033.0,46.2052,46.2334,46.2052,46.224,163033.0
2023-06-08 14:00:00,49.23,49.25,49.22,49.23,119959.0,46.224,46.2428,46.2146,46.224,119959.0
2023-06-08 14:10:00,49.22,49.26,49.21,49.25,155878.0,46.2146,46.2521,46.2052,46.2428,155878.0
2023-06-08 14:20:00,49.25,49.27,49.24,49.27,97895.0,46.2428,46.2615,46.2334,46.2615,97895.0
2023-06-08 14:30:00,49.27,49.28,49.26,49.27,170701.0,46.2615,46.2709,46.2521,46.2615,170701.0
2023-06-08 14:40:00,49.27,49.29,49.26,49.28,123536.0,46.2615,46.2803,46.2521,46.2709,123536.0
2023-06-08 14:50:00,49.27,49.28,49.25,49.27,252109.0,46.2615,46.2709,46.2428,46.2615,252109.0
2023-06-08 15:00:00,49.27,49.28,49.25,49.26,198163.0,46.2615,46.2709,46.2428,46.2521,198163.0
2023-06-08 15:10:00,49.26,49.28,49.24,49.24,151763.0,46.2521,46.2709,46.2334,46.2334,151763.0
2023-06-08 15:20:00,49.24,49.27,49.24,49.26,138281.0,46.2334,46.2615,46.2334,46.2521,138281.0
2023-06-08 15:30:00,49.26,49.27,49.24,49.26,154211.0,46.2521,46.2615,46.2334,46.2521,154211.0
2023-06-08 15:40:00,49.26,49.29,49.25,49.28,161257.0,46.2521,46.2803,46.2428,46.2709,161257.0
2023-06-08 15:50:00,49.28,49.29,49.26,49.28,876057.0,46.2709,46.2803,46.2521,46.2709,876057.0
2023-06-09 09:30:00,49.46,49.56,49.45,49.53,264733.0,46.4399,46.5338,46.4305,46.5057,264733.0
2023-06-09 09:40:00,49.53,49.56,49.48,49.53,302579.0,46.5057,46.5338,46.4587,46.5057,302579.0
2023-06-09 09:50:00,49.53,49.59,49.51,49.58,337854.0,46.5057,46.562,46.4869,46.5526,337854.0
2023-06-09 10:00:00,49.58,49.65,49.57,49.61,808326.0,46.5526,46.6183,46.5432,46.5808,808326.0
2023-06-09 10:10:00,49.62,49.69,49.61,49.69,263515.0,46.5902,46.6559,46.5808,46.6559,263515.0
2023-06-09 10:20:00,49.69,49.71,49.66,49.7,247503.0,46.6559,46.6747,46.6277,46.6653,247503.0
2023-06-09 10:30:00,49.69,49.7,49.61,49.61,238734.0,46.6559,46.6653,46.5808,46.5808,238734.0
2023-06-09 10:40:00,49.62,49.62,49.54,49.55,291295.0,46.5902,46.5902,46.515,46.5244,291295.0
2023-06-09 10:50:00,49.56,49.58,49.5,49.55,753665.0,46.5338,46.5526,46.4775,46.5244,753665.0
2023-06-09 11:00:00,49.56,49.61,49.53,49.6,181147.0,46.5338,46.5808,46.5057,46.5714,181147.0
2023-06-09 11:10:00,49.61,49.62,49.56,49.59,282958.0,46.5808,46.5902,46.5338,46.562,282958.0
2023-06-09 11:20:00,49.59,49.61,49.53,49.54,351251.0,46.562,46.5808,46.5057,46.515,351251.0
2023-06-09 11:30:00,49.54,49.58,49.53,49.57,383002.0,46.515,46.5526,46.5057,46.5432,383002.0
2023-06-09 11:40:00,49.57,49.59,49.55,49.56,332226.0,46.5432,46.562,46.5244,46.5338,332226.0
2023-06-09 11:50:00,49.56,49.57,49.53,49.55,342583.0,46.5338,46.5432,46.5057,46.5244,342583.0
2023-06-09 12:00:00,49.55,49.55,49.48,49.49,245828.0,46.5244,46.5244,46.4587,46.4681,245828.0
2023-06-09 12:10:00,49.49,49.53,49.48,49.52,590432.0,46.4681,46.5057,46.4587,46.4963,590432.0
2023-06-09 12:20:00,49.52,49.53,49.44,49.48,164318.0,46.4963,46.5057,46.4212,46.4587,164318.0
2023-06-09 12:30:00,49.47,49.5,49.46,49.47,1171619.0,46.4493,46.4775,46.4399,46.4493,1171619.0
2023-06-09 12:40:00,49.47,49.5,49.45,49.5,112735.0,46.4493,46.4775,46.4305,46.4775,112735.0
2023-06-09 12:50:00,49.51,49.52,49.49,49.52,95877.0,46.4869,46.4963,46.4681,46.4963,95877.0
2023-06-09 13:00:00,49.52,49.55,49.51,49.54,119169.0,46.4963,46.5244,46.4869,46.515,119169.0
2023-06-09 13:10:00,49.53,49.55,49.52,49.53,140905.0,46.5057,46.5244,46.4963,46.5057,140905.0
2023-06-09 13:20:00,49.53,49.55,49.52,49.55,105292.0,46.5057,46.5244,46.4963,46.5244,105292.0
2023-06-09 13:30:00,49.54,49.57,49.54,49.57,105173.0,46.515,46.5432,46.515,46.5432,105173.0
2023-06-09 13:40:00,49.57,49.59,49.56,49.57,174298.0,46.5432,46.562,46.5338,46.5432,174298.0
2023-06-09 13:50:00,49.57,49.57,49.54,49.56,417241.0,46.5432,46.5432,46.515,46.5338,417241.0
2023-06-09 14:00:00,49.57,49.57,49.54,49.56,162326.0,46.5432,46.5432,46.515,46.5338,162326.0
2023-06-09 14:10:00,49.56,49.57,49.54,49.55,95558.0,46.5338,46.5432,46.515,46.5244,95558.0
2023-06-09 14:20:00,49.55,49.57,49.52,49.53,431814.0,46.5244,46.5432,46.4963,46.5057,431814.0
2023-06-09 14:30:00,49.54,49.54,49.49,49.5,152171.0,46.515,46.515,46.4681,46.4775,152171.0
2023-06-09 14:40:00,49.49,49.51,49.48,49.5,251417.0,46.4681,46.4869,46.4587,46.4775,251417.0
2023-06-09 14:50:00,49.5,49.52,49.48,49.52,187101.0,46.4775,46.4963,46.4587,46.4963,187101.0
2023-06-09 15:00:00,49.52,49.53,49.49,49.5,299338.0,46.4963,46.5057,46.4681,46.4775,299338.0
2023-06-09 15:10:00,49.5,49.52,49.49,49.51,214277.0,46.4775,46.4963,46.4681,46.4869,214277.0
2023-06-09 15:20:00,49.51,49.51,49.48,49.48,178807.0,46.4869,46.4869,46.4587,46.4587,178807.0
2023-06-09 15:30:00,49.49,49.5,49.47,49.5,233926.0,46.4681,46.4775,46.4493,46.4775,233926.0
2023-06-09 15:40:00,49.5,49.51,49.49,49.5,164677.0,46.4775,46.4869,46.4681,46.4775,164677.0
2023-06-09 15:50:00,49.5,49.51,49.49,49.5,554206.0,46.4775,46.4869,46.4681,46.4775,554206.0
2023-06-12 09:30:00,49.52,49.56,49.44,49.47,303153.0,46.4963,46.5338,46.4212,46.4493,303153.0
2023-06-12 09:40:00,49.48,49.5,49.45,49.48,302578.0,46.4587,46.4775,46.4305,46.4587,302578.0
2023-06-12 09:50:00,49.47,49.49,49.45,49.48,252171.0,46.4493,46.4681,46.4305,46.4587,252171.0
2023-06-12 10:00:00,49.49,49.52,49.45,49.48,203661.0,46.4681,46.4963,46.4305,46.4587,203661.0
2023-06-12 10:10:00,49.48,49.51,49.46,49.51,173585.0,46.4587,46.4869,46.4399,46.4869,173585.0
2023-06-12 10:20:00,49.5,49.54,49.49,49.52,326708.0,46.4775,46.515,46.4681,46.4963,326708.0
2023-06-12 10:30:00,49.52,49.55,49.47,49.52,416194.0,46.4963,46.5244,46.4493,46.4963,416194.0
2023-06-12 10:40:00,49.52,49.58,49.51,49.56,196215.0,46.4963,46.5526,46.4869,46.5338,196215.0
2023-06-12 10:50:00,49.56,49.56,49.53,49.55,287604.0,46.5338,46.5338,46.5057,46.5244,287604.0
2023-06-12 11:00:00,49.55,49.56,49.52,49.55,212536.0,46.5244,46.5338,46.4963,46.5244,212536.0
2023-06-12 11:10:00,49.55,49.56,49.54,49.55,184430.0,46.5244,46.5338,46.515,46.5244,184430.0
2023-06-12 11:20:00,49.55,49.59,49.55,49.57,421820.0,46.5244,46.562,46.5244,46.5432,421820.0
2023-06-12 11:30:00,49.57,49.59,49.56,49.58,229746.0,46.5432,46.562,46.5338,46.5526,229746.0
2023-06-12 11:40:00,49.58,49.58,49.54,49.55,148192.0,46.5526,46.5526,46.515,46.5244,148192.0
2023-06-12 11:50:00,49.54,49.56,49.54,49.55,163417.0,46.515,46.5338,46.515,46.5244,163417.0
2023-06-12 12:00:00,49.55,49.56,49.54,49.54,148891.0,46.5244,46.5338,46.515,46.515,148891.0
2023-06-12 12:10:00,49.54,49.57,49.53,49.56,167879.0,46.515,46.5432,46.5057,46.5338,167879.0
2023-06-12 12:20:00,49.55,49.57,49.55,49.56,98753.0,46.5244,46.5432,46.5244,46.5338,98753.0
2023-06-12 12:30:00,49.57,49.58,49.55,49.57,88202.0,46.5432,46.5526,46.5244,46.5432,88202.0
2023-06-12 12:40:00,49.58,49.58,49.56,49.57,334593.0,46.5526,46.5526,46.5338,46.5432,334593.0
2023-06-12 12:50:00,49.57,49.58,49.55,49.57,73920.0,46.5432,46.5526,46.5244,46.5432,73920.0
2023-06-12 13:00:00,49.57,49.58,49.56,49.57,167080.0,46.5432,46.5526,46.5338,46.5432,167080.0
2023-06-12 13:10:00,49.57,49.58,49.56,49.58,99384.0,46.5432,46.5526,46.5338,46.5526,99384.0
2023-06-12 13:20:00,49.57,49.58,49.55,49.57,106829.0,46.5432,46.5526,46.5244,46.5432,106829.0
2023-06-12 13:30:00,49.57,49.59,49.56,49.58,137174.0,46.5432,46.562,46.5338,46.5526,137174.0
2023-06-12 13:40:00,49.58,49.63,49.57,49.63,77651.0,46.5526,46.5996,46.5432,46.5996,77651.0
2023-06-12 13:50:00,49.63,49.64,49.61,49.64,129893.0,46.5996,46.6089,46.5808,46.6089,129893.0
2023-06-12 14:00:00,49.64,49.64,49.61,49.63,119753.0,46.6089,46.6089,46.5808,46.5996,119753.0
2023-06-12 14:10:00,49.63,49.65,49.63,49.63,170982.0,46.5996,46.6183,46.5996,46.5996,170982.0
2023-06-12 14:20:00,49.63,49.65,49.61,49.62,109587.0,46.5996,46.6183,46.5808,46.5902,109587.0
2023-06-12 14:30:00,49.62,49.62,49.58,49.59,299069.0,46.5902,46.5902,46.5526,46.562,299069.0
2023-06-12 14:40:00,49.58,49.63,49.58,49.63,136404.0,46.5526,46.5996,46.5526,46.5996,136404.0
2023-06-12 14:50:00,49.62,49.63,49.61,49.63,214515.0,46.5902,46.5996,46.5808,46.5996,214515.0
2023-06-12 15:00:00,49.62,49.64,49.61,49.64,91074.0,46.5902,46.6089,46.5808,46.6089,91074.0
2023-06-12 15:10:00,49.64,49.66,49.62,49.63,218452.0,46.6089,46.6277,46.5902,46.5996,218452.0
2023-06-12 15:20:00,49.64,49.64,49.62,49.64,271939.0,46.6089,46.6089,46.5902,46.6089,271939.0
2023-06-12 15:30:00,49.64,49.65,49.63,49.65,499822.0,46.6089,46.6183,46.5996,46.6183,499822.0
2023-06-12 15:40:00,49.65,49.65,49.62,49.63,280033.0,46.6183,46.6183,46.5902,46.5996,280033.0
2023-06-12 15:50:00,49.63,49.64,49.6,49.63,531476.0,46.5996,46.6089,46.5714,46.5996,531476.0
2023-06-13 09:30:00,50.12,50.23,50.1,50.21,676393.0,47.0596,47.1629,47.0409,47.1441,676393.0
2023-06-13 09:40:00,50.21,50.26,50.14,50.18,366340.0,47.1441,47.1911,47.0784,47.116,366340.0
2023-06-13 09:50:00,50.17,50.18,50.08,50.09,338386.0,47.1066,47.116,47.0221,47.0315,338386.0
2023-06-13 10:00:00,50.09,50.1,50.02,50.05,349362.0,47.0315,47.0409,46.9657,46.9939,349362.0
2023-06-13 10:10:00,50.05,50.06,49.96,50.02,425193.0,46.9939,47.0033,46.9094,46.9657,425193.0
2023-06-13 10:20:00,50.01,50.13,50.01,50.12,236135.0,46.9564,47.069,46.9564,47.0596,236135.0
2023-06-13 10:30:00,50.13,50.14,50.09,50.11,334127.0,47.069,47.0784,47.0315,47.0502,334127.0
2023-06-13 10:40:00,50.11,50.18,50.11,50.18,368494.0,47.0502,47.116,47.0502,47.116,368494.0
2023-06-13 10:50:00,50.18,50.19,50.12,50.14,339419.0,47.116,47.1254,47.0596,47.0784,339419.0
2023-06-13 11:00:00,50.13,50.13,50.09,50.12,435023.0,47.069,47.069,47.0315,47.0596,435023.0
2023-06-13 11:10:00,50.12,50.18,50.1,50.16,230878.0,47.0596,47.116,47.0409,47.0972,230878.0
2023-06-13 11:20:00,50.16,50.17,50.12,50.15,283147.0,47.0972,47.1066,47.0596,47.0878,283147.0
2023-06-13 11:30:00,50.14,50.15,50.09,50.1,228205.0,47.0784,47.0878,47.0315,47.0409,228205.0
2023-06-13 11:40:00,50.1,50.13,50.09,50.12,152582.0,47.0409,47.069,47.0315,47.0596,152582.0
2023-06-13 11:50:00,50.12,50.14,50.07,50.08,147083.0,47.0596,47.0784,47.0127,47.0221,147083.0
2023-06-13 12:00:00,50.08,50.14,50.06,50.14,178597.0,47.0221,47.0784,47.0033,47.0784,178597.0
2023-06-13 12:10:00,50.14,50.14,50.11,50.13,134506.0,47.0784,47.0784,47.0502,47.069,134506.0
2023-06-13 12:20:00,50.13,50.14,50.11,50.13,178701.0,47.069,47.0784,47.0502,47.069,178701.0
2023-06-13 12:30:00,50.14,50.15,50.11,50.14,202589.0,47.0784,47.0878,47.0502,47.0784,202589.0
2023-06-13 12:40:00,50.14,50.15,50.11,50.14,109218.0,47.0784,47.0878,47.0502,47.0784,109218.0
2023-06-13 12:50:00,50.14,50.16,50.13,50.15,129372.0,47.0784,47.0972,47.069,47.0878,129372.0
2023-06-13 13:00:00,50.15,50.18,50.13,50.13,82687.0,47.0878,47.116,47.069,47.069,82687.0
2023-06-13 13:10:00,50.14,50.14,50.11,50.14,159857.0,47.0784,47.0784,47.0502,47.0784,159857.0
2023-06-13 13:20:00,50.13,50.15,50.12,50.14,97854.0,47.069,47.0878,47.0596,47.0784,97854.0
2023-06-13 13:30:00,50.14,50.14,50.08,50.09,191146.0,47.0784,47.0784,47.0221,47.0315,191146.0
2023-06-13 13:40:00,50.09,50.12,50.08,50.1,138953.0,47.0315,47.0596,47.0221,47.0409,138953.0
2023-06-13 13:50:00,50.11,50.11,50.09,50.11,216899.0,47.0502,47.0502,47.0315,47.0502,216899.0
2023-06-13 14:00:00,50.1,50.13,50.1,50.1,110927.0,47.0409,47.069,47.0409,47.0409,110927.0
2023-06-13 14:10:00,50.1,50.1,50.06,50.08,120566.0,47.0409,47.0409,47.0033,47.0221,120566.0
2023-06-13 14:20:00,50.09,50.1,50.02,50.03,138660.0,47.0315,47.0409,46.9657,46.9751,138660.0
2023-06-13 14:30:00,50.03,50.03,50.0,50.01,249078.0,46.9751,46.9751,46.947,46.9564,249078.0
2023-06-13 14:40:00,50.02,50.04,50.0,50.01,103527.0,46.9657,46.9845,46.947,46.9564,103527.0
2023-06-13 14:50:00,50.02,50.06,50.01,50.05,135395.0,46.9657,47.0033,46.9564,46.9939,135395.0
2023-06-13 15:00:00,50.05,50.07,50.05,50.07,151857.0,46.9939,47.0127,46.9939,47.0127,151857.0
2023-06-13 15:10:00,50.07,50.08,50.05,50.06,115050.0,47.0127,47.0221,46.9939,47.0033,115050.0
2023-06-13 15:20:00,50.07,50.1,50.06,50.07,126736.0,47.0127,47.0409,47.0033,47.0127,126736.0
2023-06-13 15:30:00,50.07,50.08,50.06,50.08,124676.0,47.0127,47.0221,47.0033,47.0221,124676.0
2023-06-13 15:40:00,50.08,50.09,50.07,50.08,447363.0,47.0221,47.0315,47.0127,47.0221,447363.0
2023-06-13 15:50:00,50.08,50.11,50.07,50.1,475119.0,47.0221,47.0502,47.0127,47.0409,475119.0
2023-06-14 09:30:00,50.06,50.17,50.06,50.16,662154.0,47.0033,47.1066,47.0033,47.0972,662154.0
2023-06-14 09:40:00,50.16,50.27,50.15,50.23,497724.0,47.0972,47.2005,47.0878,47.1629,497724.0
2023-06-14 09:50:00,50.24,50.28,50.22,50.26,218848.0,47.1723,47.2099,47.1535,47.1911,218848.0
2023-06-14 10:00:00,50.26,50.34,50.23,50.33,168316.0,47.1911,47.2662,47.1629,47.2568,168316.0
2023-06-14 10:10:00,50.34,50.37,50.32,50.33,264624.0,47.2662,47.2944,47.2474,47.2568,264624.0
2023-06-14 10:20:00,50.34,50.34,50.29,50.31,207729.0,47.2662,47.2662,47.2193,47.238,207729.0
2023-06-14 10:30:00,50.3,50.35,50.29,50.34,340833.0,47.2286,47.2756,47.2193,47.2662,340833.0
2023-06-14 10:40:00,50.34,50.35,50.32,50.34,86346.0,47.2662,47.2756,47.2474,47.2662,86346.0
2023-06-14 10:50:00,50.33,50.36,50.31,50.35,81962.0,47.2568,47.285,47.238,47.2756,81962.0
2023-06-14 11:00:00,50.34,50.38,50.33,50.37,149667.0,47.2662,47.3038,47.2568,47.2944,149667.0
2023-06-14 11:10:00,50.37,50.38,50.35,50.36,501377.0,47.2944,47.3038,47.2756,47.285,501377.0
2023-06-14 11:20:00,50.37,50.39,50.35,50.37,292229.0,47.2944,47.3131,47.2756,47.2944,292229.0
2023-06-14 11:30:00,50.38,50.38,50.34,50.35,372342.0,47.3038,47.3038,47.2662,47.2756,372342.0
2023-06-14 11:40:00,50.35,50.39,50.35,50.38,325295.0,47.2756,47.3131,47.2756,47.3038,325295.0
2023-06-14 11:50:00,50.38,50.38,50.35,50.37,300133.0,47.3038,47.3038,47.2756,47.2944,300133.0
2023-06-14 12:00:00,50.37,50.38,50.35,50.38,104041.0,47.2944,47.3038,47.2756,47.3038,104041.0
2023-06-14 12:10:00,50.38,50.45,50.38,50.45,122015.0,47.3038,47.3695,47.3038,47.3695,122015.0
2023-06-14 12:20:00,50.45,50.49,50.44,50.45,202672.0,47.3695,47.407,47.3601,47.3695,202672.0
2023-06-14 12:30:00,50.45,50.45,50.42,50.45,274947.0,47.3695,47.3695,47.3413,47.3695,274947.0
2023-06-14 12:40:00,50.45,50.47,50.44,50.46,137748.0,47.3695,47.3883,47.3601,47.3789,137748.0
2023-06-14 12:50:00,50.46,50.46,50.44,50.46,179454.0,47.3789,47.3789,47.3601,47.3789,179454.0
2023-06-14 13:00:00,50.46,50.5,50.45,50.48,133505.0,47.3789,47.4164,47.3695,47.3977,133505.0
2023-06-14 13:10:00,50.49,50.5,50.43,50.44,164362.0,47.407,47.4164,47.3507,47.3601,164362.0
2023-06-14 13:20:00,50.44,50.47,50.43,50.46,97571.0,47.3601,47.3883,47.3507,47.3789,97571.0
2023-06-14 13:30:00,50.46,50.49,50.44,50.48,252855.0,47.3789,47.407,47.3601,47.3977,252855.0
2023-06-14 13:40:00,50.48,50.49,50.46,50.48,147794.0,47.3977,47.407,47.3789,47.3977,147794.0
2023-06-14 13:50:00,50.47,50.48,50.42,50.43,213763.0,47.3883,47.3977,47.3413,47.3507,213763.0
2023-06-14 14:00:00,50.42,50.42,50.06,50.13,611372.0,47.3413,47.3413,47.0033,47.069,611372.0
2023-06-14 14:10:00,50.14,50.2,50.11,50.16,542595.0,47.0784,47.1347,47.0502,47.0972,542595.0
2023-06-14 14:20:00,50.15,50.19,50.09,50.16,220162.0,47.0878,47.1254,47.0315,47.0972,220162.0
2023-06-14 14:30:00,50.16,50.3,50.11,50.28,415045.0,47.0972,47.2286,47.0502,47.2099,415045.0
2023-06-14 14:40:00,50.28,50.43,50.26,50.43,234742.0,47.2099,47.3507,47.1911,47.3507,234742.0
2023-06-14 14:50:00,50.44,50.47,50.37,50.38,221765.0,47.3601,47.3883,47.2944,47.3038,221765.0
2023-06-14 15:00:00,50.38,50.5,50.37,50.5,233987.0,47.3038,47.4164,47.2944,47.4164,233987.0
2023-06-14 15:10:00,50.5,50.5,50.33,50.37,280661.0,47.4164,47.4164,47.2568,47.2944,280661.0
2023-06-14 15:20:00,50.37,50.5,50.36,50.39,168546.0,47.2944,47.4164,47.285,47.3131,168546.0
2023-06-14 15:30:00,50.39,50.43,50.33,50.41,350143.0,47.3131,47.3507,47.2568,47.3319,350143.0
2023-06-14 15:40:00,50.4,50.41,50.36,50.37,519643.0,47.3225,47.3319,47.285,47.2944,519643.0
2023-06-14 15:50:00,50.38,50.45,50.33,50.44,853413.0,47.3038,47.3695,47.2568,47.3601,853413.0
2023-06-15 09:30:00,50.64,50.7,50.58,50.67,700713.0,47.5479,47.6042,47.4915,47.5761,700713.0
2023-06-15 09:40:00,50.67,50.71,50.63,50.71,415065.0,47.5761,47.6136,47.5385,47.6136,415065.0
2023-06-15 09:50:00,50.7,50.74,50.69,50.72,346125.0,47.6042,47.6418,47.5948,47.623,346125.0
2023-06-15 10:00:00,50.71,50.73,50.67,50.71,447652.0,47.6136,47.6324,47.5761,47.6136,447652.0
2023-06-15 10:10:00,50.71,50.71,50.64,50.66,335650.0,47.6136,47.6136,47.5479,47.5667,335650.0
2023-06-15 10:20:00,50.66,50.74,50.64,50.72,262479.0,47.5667,47.6418,47.5479,47.623,262479.0
2023-06-15 10:30:00,50.72,50.73,50.57,50.58,368378.0,47.623,47.6324,47.4822,47.4915,368378.0
2023-06-15 10:40:00,50.58,50.66,50.58,50.65,325714.0,47.4915,47.5667,47.4915,47.5573,325714.0
2023-06-15 10:50:00,50.65,50.67,50.59,50.67,212076.0,47.5573,47.5761,47.5009,47.5761,212076.0
2023-06-15 11:00:00,50.66,50.71,50.59,50.62,327290.0,47.5667,47.6136,47.5009,47.5291,327290.0
2023-06-15 11:10:00,50.61,50.68,50.59,50.67,319454.0,47.5197,47.5854,47.5009,47.5761,319454.0
2023-06-15 11:20:00,50.67,50.71,50.67,50.71,341281.0,47.5761,47.6136,47.5761,47.6136,341281.0
2023-06-15 11:30:00,50.71,50.72,50.67,50.71,326366.0,47.6136,47.623,47.5761,47.6136,326366.0
2023-06-15 11:40:00,50.71,50.74,50.68,50.69,375286.0,47.6136,47.6418,47.5854,47.5948,375286.0
2023-06-15 11:50:00,50.69,50.7,50.68,50.7,171418.0,47.5948,47.6042,47.5854,47.6042,171418.0
2023-06-15 12:00:00,50.69,50.73,50.68,50.73,148006.0,47.5948,47.6324,47.5854,47.6324,148006.0
2023-06-15 12:10:00,50.73,50.76,50.72,50.76,230579.0,47.6324,47.6606,47.623,47.6606,230579.0
2023-06-15 12:20:00,50.75,50.77,50.74,50.76,107941.0,47.6512,47.6699,47.6418,47.6606,107941.0
2023-06-15 12:30:00,50.75,50.76,50.71,50.74,79422.0,47.6512,47.6606,47.6136,47.6418,79422.0
2023-06-15 12:40:00,50.73,50.76,50.71,50.73,165972.0,47.6324,47.6606,47.6136,47.6324,165972.0
2023-06-15 12:50:00,50.73,50.76,50.72,50.76,86782.0,47.6324,47.6606,47.623,47.6606,86782.0
2023-06-15 13:00:00,50.75,50.76,50.71,50.73,461380.0,47.6512,47.6606,47.6136,47.6324,461380.0
2023-06-15 13:10:00,50.72,50.74,50.71,50.73,133378.0,47.623,47.6418,47.6136,47.6324,133378.0
2023-06-15 13:20:00,50.73,50.77,50.72,50.76,69030.0,47.6324,47.6699,47.623,47.6606,69030.0
2023-06-15 13:30:00,50.77,50.78,50.74,50.76,76257.0,47.6699,47.6793,47.6418,47.6606,76257.0
2023-06-15 13:40:00,50.76,50.79,50.75,50.78,109834.0,47.6606,47.6887,47.6512,47.6793,109834.0
2023-06-15 13:50:00,50.79,50.81,50.77,50.8,140190.0,47.6887,47.7075,47.6699,47.6981,140190.0
2023-06-15 14:00:00,50.79,50.82,50.78,50.79,121924.0,47.6887,47.7169,47.6793,47.6887,121924.0
2023-06-15 14:10:00,50.79,50.8,50.78,50.79,218679.0,47.6887,47.6981,47.6793,47.6887,218679.0
2023-06-15 14:20:00,50.78,50.83,50.77,50.82,184347.0,47.6793,47.7263,47.6699,47.7169,184347.0
2023-06-15 14:30:00,50.83,50.86,50.82,50.84,292393.0,47.7263,47.7544,47.7169,47.7357,292393.0
2023-06-15 14:40:00,50.85,50.89,50.84,50.88,180702.0,47.7451,47.7826,47.7357,47.7732,180702.0
2023-06-15 14:50:00,50.88,50.89,50.87,50.87,199106.0,47.7732,47.7826,47.7638,47.7638,199106.0
2023-06-15 15:00:00,50.87,50.88,50.84,50.87,206831.0,47.7638,47.7732,47.7357,47.7638,206831.0
2023-06-15 15:10:00,50.87,50.88,50.85,50.86,160309.0,47.7638,47.7732,47.7451,47.7544,160309.0
2023-06-15 15:20:00,50.87,50.87,50.84,50.87,189022.0,47.7638,47.7638,47.7357,47.7638,189022.0
2023-06-15 15:30:00,50.86,50.88,50.86,50.88,226707.0,47.7544,47.7732,47.7544,47.7732,226707.0
2023-06-15 15:40:00,50.88,50.89,50.86,50.88,218770.0,47.7732,47.7826,47.7544,47.7732,218770.0
2023-06-15 15:50:00,50.88,50.91,50.85,50.91,1324378.0,47.7732,47.8014,47.7451,47.8014,1324378.0
2023-06-16 09:30:00,50.96,50.97,50.77,50.86,361359.0,47.8483,47.8577,47.6699,47.7544,361359.0
2023-06-16 09:40:00,50.86,50.88,50.76,50.81,196653.0,47.7544,47.7732,47.6606,47.7075,196653.0
2023-06-16 09:50:00,50.82,50.85,50.76,50.78,202618.0,47.7169,47.7451,47.6606,47.6793,202618.0
2023-06-16 10:00:00,50.78,50.88,50.78,50.81,366524.0,47.6793,47.7732,47.6793,47.7075,366524.0
2023-06-16 10:10:00,50.81,50.81,50.67,50.68,214269.0,47.7075,47.7075,47.5761,47.5854,214269.0
2023-06-16 10:20:00,50.67,50.76,50.65,50.76,539138.0,47.5761,47.6606,47.5573,47.6606,539138.0
2023-06-16 10:30:00,50.77,50.83,50.75,50.77,331795.0,47.6699,47.7263,47.6512,47.6699,331795.0
2023-06-16 10:40:00,50.78,50.78,50.64,50.71,214779.0,47.6793,47.6793,47.5479,47.6136,214779.0
2023-06-16 10:50:00,50.7,50.77,50.69,50.73,327701.0,47.6042,47.6699,47.5948,47.6324,327701.0
2023-06-16 11:00:00,50.72,50.76,50.7,50.76,203248.0,47.623,47.6606,47.6042,47.6606,203248.0
2023-06-16 11:10:00,50.76,50.78,50.73,50.76,292635.0,47.6606,47.6793,47.6324,47.6606,292635.0
2023-06-16 11:20:00,50.76,50.78,50.68,50.71,209263.0,47.6606,47.6793,47.5854,47.6136,209263.0
2023-06-16 11:30:00,50.72,50.76,50.63,50.65,353147.0,47.623,47.6606,47.5385,47.5573,353147.0
2023-06-16 11:40:00,50.65,50.68,50.62,50.63,176950.0,47.5573,47.5854,47.5291,47.5385,176950.0
2023-06-16 11:50:00,50.63,50.68,50.59,50.67,195017.0,47.5385,47.5854,47.5009,47.5761,195017.0
2023-06-16 12:00:00,50.67,50.69,50.66,50.67,274963.0,47.5761,47.5948,47.5667,47.5761,274963.0
2023-06-16 12:10:00,50.67,50.71,50.66,50.71,184483.0,47.5761,47.6136,47.5667,47.6136,184483.0
2023-06-16 12:20:00,50.71,50.72,50.7,50.71,104711.0,47.6136,47.623,47.6042,47.6136,104711.0
2023-06-16 12:30:00,50.7,50.74,50.7,50.73,170251.0,47.6042,47.6418,47.6042,47.6324,170251.0
2023-06-16 12:40:00,50.74,50.76,50.72,50.76,202444.0,47.6418,47.6606,47.623,47.6606,202444.0
2023-06-16 12:50:00,50.76,50.79,50.75,50.79,120090.0,47.6606,47.6887,47.6512,47.6887,120090.0
2023-06-16 13:00:00,50.79,50.8,50.73,50.74,493597.0,47.6887,47.6981,47.6324,47.6418,493597.0
2023-06-16 13:10:00,50.74,50.77,50.73,50.77,220495.0,47.6418,47.6699,47.6324,47.6699,220495.0
2023-06-16 13:20:00,50.77,50.78,50.74,50.76,206039.0,47.6699,47.6793,47.6418,47.6606,206039.0
2023-06-16 13:30:00,50.76,50.78,50.75,50.76,160283.0,47.6606,47.6793,47.6512,47.6606,160283.0
2023-06-16 13:40:00,50.76,50.77,50.74,50.75,166825.0,47.6606,47.6699,47.6418,47.6512,166825.0
2023-06-16 13:50:00,50.75,50.78,50.74,50.77,206739.0,47.6512,47.6793,47.6418,47.6699,206739.0
2023-06-16 14:00:00,50.78,50.78,50.74,50.77,198501.0,47.6793,47.6793,47.6418,47.6699,198501.0
2023-06-16 14:10:00,50.77,50.77,50.74,50.75,73647.0,47.6699,47.6699,47.6418,47.6512,73647.0
2023-06-16 14:20:00,50.75,50.76,50.74,50.76,127360.0,47.6512,47.6606,47.6418,47.6606,127360.0
2023-06-16 14:30:00,50.76,50.77,50.72,50.76,348981.0,47.6606,47.6699,47.623,47.6606,348981.0
2023-06-16 14:40:00,50.76,50.78,50.75,50.77,153882.0,47.6606,47.6793,47.6512,47.6699,153882.0
2023-06-16 14:50:00,50.77,50.77,50.74,50.74,202853.0,47.6699,47.6699,47.6418,47.6418,202853.0
2023-06-16 15:00:00,50.75,50.75,50.7,50.72,300071.0,47.6512,47.6512,47.6042,47.623,300071.0
2023-06-16 15:10:00,50.71,50.73,50.68,50.73,156917.0,47.6136,47.6324,47.5854,47.6324,156917.0
2023-06-16 15:20:00,50.73,50.75,50.69,50.7,3165613.0,47.6324,47.6512,47.5948,47.6042,3165613.0
2023-06-16 15:30:00,50.7,50.73,50.69,50.72,455321.0,47.6042,47.6324,47.5948,47.623,455321.0
2023-06-16 15:40:00,50.72,50.74,50.7,50.73,675153.0,47.623,47.6418,47.6042,47.6324,675153.0
2023-06-16 15:50:00,50.73,50.74,50.67,50.71,950992.0,47.6324,47.6418,47.5761,47.6136,950992.0
2023-06-20 09:30:00,50.06,50.11,49.98,49.99,882435.0,47.0033,47.0502,46.9282,46.9376,882435.0
2023-06-20 09:40:00,49.99,50.0,49.92,49.98,714434.0,46.9376,46.947,46.8718,46.9282,714434.0
2023-06-20 09:50:00,49.98,50.0,49.9,49.91,232383.0,46.9282,46.947,46.8531,46.8625,232383.0
2023-06-20 10:00:00,49.91,49.91,49.82,49.84,424431.0,46.8625,46.8625,46.778,46.7967,424431.0
2023-06-20 10:10:00,49.84,49.91,49.8,49.8,383806.0,46.7967,46.8625,46.7592,46.7592,383806.0
2023-06-20 10:20:00,49.8,49.82,49.71,49.73,448613.0,46.7592,46.778,46.6747,46.6934,448613.0
2023-06-20 10:30:00,49.72,49.79,49.7,49.75,401667.0,46.6841,46.7498,46.6653,46.7122,401667.0
2023-06-20 10:40:00,49.76,49.81,49.74,49.77,262959.0,46.7216,46.7686,46.7028,46.731,262959.0
2023-06-20 10:50:00,49.76,49.8,49.72,49.78,187457.0,46.7216,46.7592,46.6841,46.7404,187457.0
2023-06-20 11:00:00,49.78,49.85,49.78,49.79,268088.0,46.7404,46.8061,46.7404,46.7498,268088.0
2023-06-20 11:10:00,49.78,49.8,49.76,49.79,254598.0,46.7404,46.7592,46.7216,46.7498,254598.0
2023-06-20 11:20:00,49.78,49.8,49.74,49.76,191911.0,46.7404,46.7592,46.7028,46.7216,191911.0
2023-06-20 11:30:00,49.77,49.79,49.76,49.78,357192.0,46.731,46.7498,46.7216,46.7404,357192.0
2023-06-20 11:40:00,49.78,49.78,49.73,49.74,288011.0,46.7404,46.7404,46.6934,46.7028,288011.0
2023-06-20 11:50:00,49.73,49.76,49.72,49.73,117735.0,46.6934,46.7216,46.6841,46.6934,117735.0
2023-06-20 12:00:00,49.73,49.74,49.68,49.71,213323.0,46.6934,46.7028,46.6465,46.6747,213323.0
2023-06-20 12:10:00,49.7,49.75,49.7,49.75,167592.0,46.6653,46.7122,46.6653,46.7122,167592.0
2023-06-20 12:20:00,49.75,49.8,49.75,49.79,126735.0,46.7122,46.7592,46.7122,46.7498,126735.0
2023-06-20 12:30:00,49.8,49.82,49.77,49.79,557244.0,46.7592,46.778,46.731,46.7498,557244.0
2023-06-20 12:40:00,49.79,49.81,49.77,49.8,114959.0,46.7498,46.7686,46.731,46.7592,114959.0
2023-06-20 12:50:00,49.79,49.81,49.78,49.8,301081.0,46.7498,46.7686,46.7404,46.7592,301081.0
2023-06-20 13:00:00,49.8,49.82,49.77,49.79,261408.0,46.7592,46.778,46.731,46.7498,261408.0
2023-06-20 13:10:00,49.79,49.82,49.77,49.82,285157.0,46.7498,46.778,46.731,46.778,285157.0
2023-06-20 13:20:00,49.82,49.85,49.81,49.82,203928.0,46.778,46.8061,46.7686,46.778,203928.0
2023-06-20 13:30:00,49.82,49.84,49.8,49.81,177095.0,46.778,46.7967,46.7592,46.7686,177095.0
2023-06-20 13:40:00,49.81,49.84,49.81,49.82,102414.0,46.7686,46.7967,46.7686,46.778,102414.0
2023-06-20 13:50:00,49.83,49.83,49.78,49.8,151543.0,46.7873,46.7873,46.7404,46.7592,151543.0
2023-06-20 14:00:00,49.8,49.81,49.78,49.79,127764.0,46.7592,46.7686,46.7404,46.7498,127764.0
2023-06-20 14:10:00,49.78,49.82,49.78,49.8,191455.0,46.7404,46.778,46.7404,46.7592,191455.0
2023-06-20 14:20:00,49.81,49.82,49.79,49.82,162238.0,46.7686,46.778,46.7498,46.778,162238.0
2023-06-20 14:30:00,49.82,49.82,49.79,49.8,131528.0,46.778,46.778,46.7498,46.7592,131528.0
2023-06-20 14:40:00,49.79,49.8,49.76,49.8,127809.0,46.7498,46.7592,46.7216,46.7592,127809.0
2023-06-20 14:50:00,49.8,49.81,49.78,49.79,239325.0,46.7592,46.7686,46.7404,46.7498,239325.0
2023-06-20 15:00:00,49.8,49.81,49.77,49.79,284039.0,46.7592,46.7686,46.731,46.7498,284039.0
2023-06-20 15:10:00,49.79,49.8,49.77,49.78,240775.0,46.7498,46.7592,46.731,46.7404,240775.0
2023-06-20 15:20:00,49.78,49.81,49.77,49.8,296270.0,46.7404,46.7686,46.731,46.7592,296270.0
2023-06-20 15:30:00,49.8,49.82,49.79,49.8,224585.0,46.7592,46.778,46.7498,46.7592,224585.0
2023-06-20 15:40:00,49.79,49.85,49.79,49.85,609425.0,46.7498,46.8061,46.7498,46.8061,609425.0
2023-06-20 15:50:00,49.85,49.86,49.78,49.8,550456.0,46.8061,46.8155,46.7404,46.7592,550456.0
2023-06-21 09:30:00,49.58,49.68,49.56,49.63,623717.0,46.5526,46.6465,46.5338,46.5996,623717.0
2023-06-21 09:40:00,49.63,49.65,49.57,49.64,513712.0,46.5996,46.6183,46.5432,46.6089,513712.0
2023-06-21 09:50:00,49.64,49.64,49.57,49.58,253091.0,46.6089,46.6089,46.5432,46.5526,253091.0
2023-06-21 10:00:00,49.58,49.59,49.52,49.54,183719.0,46.5526,46.562,46.4963,46.515,183719.0
2023-06-21 10:10:00,49.54,49.63,49.54,49.58,203829.0,46.515,46.5996,46.515,46.5526,203829.0
2023-06-21 10:20:00,49.58,49.63,49.56,49.59,349070.0,46.5526,46.5996,46.5338,46.562,349070.0
2023-06-21 10:30:00,49.61,49.63,49.57,49.6,308930.0,46.5808,46.5996,46.5432,46.5714,308930.0
2023-06-21 10:40:00,49.6,49.62,49.51,49.53,261936.0,46.5714,46.5902,46.4869,46.5057,261936.0
2023-06-21 10:50:00,49.53,49.56,49.51,49.55,180514.0,46.5057,46.5338,46.4869,46.5244,180514.0
2023-06-21 11:00:00,49.55,49.57,49.44,49.45,228428.0,46.5244,46.5432,46.4212,46.4305,228428.0
2023-06-21 11:10:00,49.45,49.49,49.43,49.46,168693.0,46.4305,46.4681,46.4118,46.4399,168693.0
2023-06-21 11:20:00,49.46,49.54,49.46,49.51,270939.0,46.4399,46.515,46.4399,46.4869,270939.0
2023-06-21 11:30:00,49.52,49.59,49.51,49.57,122117.0,46.4963,46.562,46.4869,46.5432,122117.0
2023-06-21 11:40:00,49.57,49.6,49.54,49.56,326991.0,46.5432,46.5714,46.515,46.5338,326991.0
2023-06-21 11:50:00,49.56,49.57,49.53,49.54,182550.0,46.5338,46.5432,46.5057,46.515,182550.0
2023-06-21 12:00:00,49.54,49.58,49.52,49.58,126199.0,46.515,46.5526,46.4963,46.5526,126199.0
2023-06-21 12:10:00,49.58,49.61,49.55,49.59,120361.0,46.5526,46.5808,46.5244,46.562,120361.0
2023-06-21 12:20:00,49.59,49.62,49.58,49.6,53026.0,46.562,46.5902,46.5526,46.5714,53026.0
2023-06-21 12:30:00,49.6,49.62,49.6,49.61,82866.0,46.5714,46.5902,46.5714,46.5808,82866.0
2023-06-21 12:40:00,49.61,49.62,49.57,49.58,96845.0,46.5808,46.5902,46.5432,46.5526,96845.0
2023-06-21 12:50:00,49.58,49.6,49.56,49.58,115081.0,46.5526,46.5714,46.5338,46.5526,115081.0
2023-06-21 13:00:00,49.58,49.59,49.55,49.59,112724.0,46.5526,46.562,46.5244,46.562,112724.0
2023-06-21 13:10:00,49.59,49.6,49.56,49.59,83632.0,46.562,46.5714,46.5338,46.562,83632.0
2023-06-21 13:20:00,49.59,49.59,49.56,49.57,103378.0,46.562,46.562,46.5338,46.5432,103378.0
2023-06-21 13:30:00,49.58,49.62,49.57,49.62,74174.0,46.5526,46.5902,46.5432,46.5902,74174.0
2023-06-21 13:40:00,49.61,49.64,49.59,49.63,61657.0,46.5808,46.6089,46.562,46.5996,61657.0
2023-06-21 13:50:00,49.62,49.65,49.62,49.65,121856.0,46.5902,46.6183,46.5902,46.6183,121856.0
2023-06-21 14:00:00,49.65,49.67,49.63,49.66,155832.0,46.6183,46.6371,46.5996,46.6277,155832.0
2023-06-21 14:10:00,49.65,49.68,49.64,49.68,261459.0,46.6183,46.6465,46.6089,46.6465,261459.0
2023-06-21 14:20:00,49.68,49.7,49.67,49.7,128954.0,46.6465,46.6653,46.6371,46.6653,128954.0
2023-06-21 14:30:00,49.69,49.7,49.68,49.7,183465.0,46.6559,46.6653,46.6465,46.6653,183465.0
2023-06-21 14:40:00,49.69,49.7,49.67,49.68,86932.0,46.6559,46.6653,46.6371,46.6465,86932.0
2023-06-21 14:50:00,49.67,49.69,49.66,49.67,93725.0,46.6371,46.6559,46.6277,46.6371,93725.0
2023-06-21 15:00:00,49.67,49.68,49.62,49.64,151736.0,46.6371,46.6465,46.5902,46.6089,151736.0
2023-06-21 15:10:00,49.64,49.67,49.64,49.66,204701.0,46.6089,46.6371,46.6089,46.6277,204701.0
2023-06-21 15:20:00,49.66,49.67,49.62,49.62,205696.0,46.6277,46.6371,46.5902,46.5902,205696.0
2023-06-21 15:30:00,49.63,49.64,49.58,49.59,347397.0,46.5996,46.6089,46.5526,46.562,347397.0
2023-06-21 15:40:00,49.59,49.63,49.59,49.62,417500.0,46.562,46.5996,46.562,46.5902,417500.0
2023-06-21 15:50:00,49.62,49.64,49.61,49.62,757062.0,46.5902,46.6089,46.5808,46.5902,757062.0
2023-06-22 09:30:00,49.33,49.38,49.23,49.29,684345.0,46.3179,46.3648,46.224,46.2803,684345.0
2023-06-22 09:40:00,49.28,49.39,49.28,49.38,272608.0,46.2709,46.3742,46.2709,46.3648,272608.0
2023-06-22 09:50:00,49.38,49.45,49.37,49.43,138020.0,46.3648,46.4305,46.3554,46.4118,138020.0
2023-06-22 10:00:00,49.43,49.45,49.37,49.4,227636.0,46.4118,46.4305,46.3554,46.3836,227636.0
2023-06-22 10:10:00,49.39,49.49,49.39,49.46,228924.0,46.3742,46.4681,46.3742,46.4399,228924.0
2023-06-22 10:20:00,49.46,49.46,49.4,49.44,168206.0,46.4399,46.4399,46.3836,46.4212,168206.0
2023-06-22 10:30:00,49.44,49.47,49.39,49.43,87696.0,46.4212,46.4493,46.3742,46.4118,87696.0
2023-06-22 10:40:00,49.42,49.43,49.35,49.41,164710.0,46.4024,46.4118,46.3367,46.393,164710.0
2023-06-22 10:50:00,49.41,49.43,49.38,49.39,291866.0,46.393,46.4118,46.3648,46.3742,291866.0
2023-06-22 11:00:00,49.39,49.47,49.39,49.41,213972.0,46.3742,46.4493,46.3742,46.393,213972.0
2023-06-22 11:10:00,49.41,49.44,49.39,49.42,203635.0,46.393,46.4212,46.3742,46.4024,203635.0
2023-06-22 11:20:00,49.42,49.42,49.36,49.38,317833.0,46.4024,46.4024,46.346,46.3648,317833.0
2023-06-22 11:30:00,49.38,49.45,49.37,49.44,325856.0,46.3648,46.4305,46.3554,46.4212,325856.0
2023-06-22 11:40:00,49.44,49.47,49.43,49.45,112645.0,46.4212,46.4493,46.4118,46.4305,112645.0
2023-06-22 11:50:00,49.45,49.45,49.39,49.42,146687.0,46.4305,46.4305,46.3742,46.4024,146687.0
2023-06-22 12:00:00,49.41,49.41,49.37,49.38,96611.0,46.393,46.393,46.3554,46.3648,96611.0
2023-06-22 12:10:00,49.38,49.4,49.37,49.38,275797.0,46.3648,46.3836,46.3554,46.3648,275797.0
2023-06-22 12:20:00,49.38,49.4,49.36,49.38,99697.0,46.3648,46.3836,46.346,46.3648,99697.0
2023-06-22 12:30:00,49.39,49.43,49.38,49.4,47046.0,46.3742,46.4118,46.3648,46.3836,47046.0
2023-06-22 12:40:00,49.39,49.42,49.38,49.4,54065.0,46.3742,46.4024,46.3648,46.3836,54065.0
2023-06-22 12:50:00,49.4,49.42,49.38,49.41,194283.0,46.3836,46.4024,46.3648,46.393,194283.0
2023-06-22 13:00:00,49.42,49.42,49.35,49.38,261149.0,46.4024,46.4024,46.3367,46.3648,261149.0
2023-06-22 13:10:00,49.37,49.39,49.36,49.39,51767.0,46.3554,46.3742,46.346,46.3742,51767.0
2023-06-22 13:20:00,49.38,49.4,49.38,49.39,99990.0,46.3648,46.3836,46.3648,46.3742,99990.0
2023-06-22 13:30:00,49.4,49.41,49.37,49.39,61495.0,46.3836,46.393,46.3554,46.3742,61495.0
2023-06-22 13:40:00,49.4,49.42,49.39,49.41,55640.0,46.3836,46.4024,46.3742,46.393,55640.0
2023-06-22 13:50:00,49.42,49.43,49.39,49.43,125423.0,46.4024,46.4118,46.3742,46.4118,125423.0
2023-06-22 14:00:00,49.43,49.45,49.42,49.43,116891.0,46.4118,46.4305,46.4024,46.4118,116891.0
2023-06-22 14:10:00,49.43,49.45,49.42,49.44,87036.0,46.4118,46.4305,46.4024,46.4212,87036.0
2023-06-22 14:20:00,49.43,49.48,49.42,49.48,80235.0,46.4118,46.4587,46.4024,46.4587,80235.0
2023-06-22 14:30:00,49.47,49.49,49.44,49.46,234270.0,46.4493,46.4681,46.4212,46.4399,234270.0
2023-06-22 14:40:00,49.46,49.46,49.43,49.44,79709.0,46.4399,46.4399,46.4118,46.4212,79709.0
2023-06-22 14:50:00,49.43,49.46,49.43,49.46,66367.0,46.4118,46.4399,46.4118,46.4399,66367.0
2023-06-22 15:00:00,49.46,49.47,49.42,49.44,73397.0,46.4399,46.4493,46.4024,46.4212,73397.0
2023-06-22 15:10:00,49.44,49.44,49.41,49.43,85643.0,46.4212,46.4212,46.393,46.4118,85643.0
2023-06-22 15:20:00,49.43,49.44,49.39,49.39,56378.0,46.4118,46.4212,46.3742,46.3742,56378.0
2023-06-22 15:30:00,49.4,49.42,49.37,49.41,95946.0,46.3836,46.4024,46.3554,46.393,95946.0
2023-06-22 15:40:00,49.41,49.44,49.41,49.44,91417.0,46.393,46.4212,46.393,46.4212,91417.0
2023-06-22 15:50:00,49.44,49.46,49.43,49.44,379695.0,46.4212,46.4399,46.4118,46.4212,379695.0
2023-06-23 09:30:00,48.81,48.81,48.7,48.72,247871.0,45.8296,45.8296,45.7263,45.7451,247871.0
2023-06-23 09:40:00,48.72,48.74,48.62,48.63,209330.0,45.7451,45.7639,45.6512,45.6606,209330.0
2023-06-23 09:50:00,48.63,48.66,48.6,48.63,158570.0,45.6606,45.6888,45.6324,45.6606,158570.0
2023-06-23 10:00:00,48.63,48.73,48.6,48.73,126202.0,45.6606,45.7545,45.6324,45.7545,126202.0
2023-06-23 10:10:00,48.73,48.75,48.68,48.7,201018.0,45.7545,45.7733,45.7076,45.7263,201018.0
2023-06-23 10:20:00,48.69,48.71,48.65,48.71,238115.0,45.717,45.7357,45.6794,45.7357,238115.0
2023-06-23 10:30:00,48.71,48.74,48.69,48.74,154384.0,45.7357,45.7639,45.717,45.7639,154384.0
2023-06-23 10:40:00,48.75,48.76,48.69,48.72,207497.0,45.7733,45.7827,45.717,45.7451,207497.0
2023-06-23 10:50:00,48.71,48.74,48.67,48.69,136268.0,45.7357,45.7639,45.6982,45.717,136268.0
2023-06-23 11:00:00,48.7,48.72,48.67,48.68,168410.0,45.7263,45.7451,45.6982,45.7076,168410.0
2023-06-23 11:10:00,48.68,48.69,48.65,48.66,245158.0,45.7076,45.717,45.6794,45.6888,245158.0
2023-06-23 11:20:00,48.65,48.68,48.64,48.67,105251.0,45.6794,45.7076,45.67,45.6982,105251.0
2023-06-23 11:30:00,48.67,48.72,48.66,48.71,91087.0,45.6982,45.7451,45.6888,45.7357,91087.0
2023-06-23 11:40:00,48.71,48.74,48.7,48.7,36966.0,45.7357,45.7639,45.7263,45.7263,36966.0
2023-06-23 11:50:00,48.7,48.7,48.67,48.69,79691.0,45.7263,45.7263,45.6982,45.717,79691.0
2023-06-23 12:00:00,48.68,48.69,48.66,48.69,202243.0,45.7076,45.717,45.6888,45.717,202243.0
2023-06-23 12:10:00,48.69,48.72,48.66,48.7,71309.0,45.717,45.7451,45.6888,45.7263,71309.0
2023-06-23 12:20:00,48.7,48.73,48.69,48.72,70256.0,45.7263,45.7545,45.717,45.7451,70256.0
2023-06-23 12:30:00,48.73,48.76,48.72,48.75,127557.0,45.7545,45.7827,45.7451,45.7733,127557.0
2023-06-23 12:40:00,48.74,48.76,48.73,48.74,82239.0,45.7639,45.7827,45.7545,45.7639,82239.0
2023-06-23 12:50:00,48.75,48.76,48.72,48.72,81519.0,45.7733,45.7827,45.7451,45.7451,81519.0
2023-06-23 13:00:00,48.73,48.74,48.7,48.74,75040.0,45.7545,45.7639,45.7263,45.7639,75040.0
2023-06-23 13:10:00,48.74,48.78,48.73,48.77,50681.0,45.7639,45.8015,45.7545,45.7921,50681.0
2023-06-23 13:20:00,48.78,48.79,48.76,48.77,89531.0,45.8015,45.8108,45.7827,45.7921,89531.0
2023-06-23 13:30:00,48.77,48.78,48.75,48.76,113869.0,45.7921,45.8015,45.7733,45.7827,113869.0
2023-06-23 13:40:00,48.77,48.77,48.75,48.76,146374.0,45.7921,45.7921,45.7733,45.7827,146374.0
2023-06-23 13:50:00,48.76,48.78,48.75,48.77,171513.0,45.7827,45.8015,45.7733,45.7921,171513.0
2023-06-23 14:00:00,48.77,48.77,48.74,48.74,29843.0,45.7921,45.7921,45.7639,45.7639,29843.0
2023-06-23 14:10:00,48.74,48.76,48.72,48.74,100972.0,45.7639,45.7827,45.7451,45.7639,100972.0
2023-06-23 14:20:00,48.74,48.76,48.72,48.73,98476.0,45.7639,45.7827,45.7451,45.7545,98476.0
2023-06-23 14:30:00,48.73,48.73,48.7,48.72,80612.0,45.7545,45.7545,45.7263,45.7451,80612.0
2023-06-23 14:40:00,48.72,48.72,48.68,48.69,149565.0,45.7451,45.7451,45.7076,45.717,149565.0
2023-06-23 14:50:00,48.69,48.73,48.69,48.71,165295.0,45.717,45.7545,45.717,45.7357,165295.0
2023-06-23 15:00:00,48.7,48.7,48.67,48.69,257764.0,45.7263,45.7263,45.6982,45.717,257764.0
2023-06-23 15:10:00,48.69,48.71,48.69,48.71,208097.0,45.717,45.7357,45.717,45.7357,208097.0
2023-06-23 15:20:00,48.71,48.71,48.67,48.69,167778.0,45.7357,45.7357,45.6982,45.717,167778.0
2023-06-23 15:30:00,48.69,48.71,48.68,48.7,244688.0,45.717,45.7357,45.7076,45.7263,244688.0
2023-06-23 15:40:00,48.7,48.7,48.68,48.69,316870.0,45.7263,45.7263,45.7076,45.717,316870.0
2023-06-23 15:50:00,48.69,48.74,48.67,48.74,923195.0,45.717,45.7639,45.6982,45.7639,923195.0
2023-06-26 09:30:00,48.95,49.06,48.91,49.05,299457.0,45.9611,46.0644,45.9235,46.055,299457.0
2023-06-26 09:40:00,49.05,49.1,49.03,49.05,477040.0,46.055,46.1019,46.0362,46.055,477040.0
2023-06-26 09:50:00,49.06,49.12,49.05,49.07,175803.0,46.0644,46.1207,46.055,46.0737,175803.0
2023-06-26 10:00:00,49.07,49.08,49.04,49.05,131494.0,46.0737,46.0831,46.0456,46.055,131494.0
2023-06-26 10:10:00,49.04,49.06,49.0,49.02,152138.0,46.0456,46.0644,46.008,46.0268,152138.0
2023-06-26 10:20:00,49.02,49.02,48.98,48.98,119283.0,46.0268,46.0268,45.9892,45.9892,119283.0
2023-06-26 10:30:00,48.98,48.98,48.92,48.93,119715.0,45.9892,45.9892,45.9329,45.9423,119715.0
2023-06-26 10:40:00,48.93,48.96,48.9,48.95,66609.0,45.9423,45.9705,45.9141,45.9611,66609.0
2023-06-26 10:50:00,48.96,48.98,48.94,48.96,56917.0,45.9705,45.9892,45.9517,45.9705,56917.0
2023-06-26 11:00:00,48.96,48.98,48.93,48.94,110286.0,45.9705,45.9892,45.9423,45.9517,110286.0
2023-06-26 11:10:00,48.95,48.96,48.92,48.93,104156.0,45.9611,45.9705,45.9329,45.9423,104156.0
2023-06-26 11:20:00,48.92,48.93,48.89,48.91,112174.0,45.9329,45.9423,45.9047,45.9235,112174.0
2023-06-26 11:30:00,48.9,48.96,48.9,48.93,131950.0,45.9141,45.9705,45.9141,45.9423,131950.0
2023-06-26 11:40:00,48.94,48.96,48.9,48.94,89504.0,45.9517,45.9705,45.9141,45.9517,89504.0
2023-06-26 11:50:00,48.94,48.97,48.94,48.96,95590.0,45.9517,45.9799,45.9517,45.9705,95590.0
2023-06-26 12:00:00,48.96,48.96,48.9,48.91,273185.0,45.9705,45.9705,45.9141,45.9235,273185.0
2023-06-26 12:10:00,48.91,48.94,48.88,48.91,259018.0,45.9235,45.9517,45.8953,45.9235,259018.0
2023-06-26 12:20:00,48.92,48.93,48.9,48.9,307423.0,45.9329,45.9423,45.9141,45.9141,307423.0
2023-06-26 12:30:00,48.9,48.91,48.88,48.89,300413.0,45.9141,45.9235,45.8953,45.9047,300413.0
2023-06-26 12:40:00,48.89,48.92,48.87,48.92,2493996.0,45.9047,45.9329,45.886,45.9329,2493996.0
2023-06-26 12:50:00,48.91,49.0,48.91,48.98,212054.0,45.9235,46.008,45.9235,45.9892,212054.0
2023-06-26 13:00:00,48.98,48.99,48.96,48.98,210689.0,45.9892,45.9986,45.9705,45.9892,210689.0
2023-06-26 13:10:00,48.98,48.99,48.96,48.98,131848.0,45.9892,45.9986,45.9705,45.9892,131848.0
2023-06-26 13:20:00,48.98,48.99,48.95,48.98,108860.0,45.9892,45.9986,45.9611,45.9892,108860.0
2023-06-26 13:30:00,48.98,48.99,48.95,48.97,169616.0,45.9892,45.9986,45.9611,45.9799,169616.0
2023-06-26 13:40:00,48.98,48.99,48.96,48.98,128802.0,45.9892,45.9986,45.9705,45.9892,128802.0
2023-06-26 13:50:00,48.98,48.98,48.95,48.96,263459.0,45.9892,45.9892,45.9611,45.9705,263459.0
2023-06-26 14:00:00,48.95,48.97,48.94,48.95,139919.0,45.9611,45.9799,45.9517,45.9611,139919.0
2023-06-26 14:10:00,48.96,48.98,48.95,48.96,160897.0,45.9705,45.9892,45.9611,45.9705,160897.0
2023-06-26 14:20:00,48.95,48.98,48.95,48.98,113626.0,45.9611,45.9892,45.9611,45.9892,113626.0
2023-06-26 14:30:00,48.98,49.02,48.97,49.02,311790.0,45.9892,46.0268,45.9799,46.0268,311790.0
2023-06-26 14:40:00,49.02,49.02,49.01,49.01,57726.0,46.0268,46.0268,46.0174,46.0174,57726.0
2023-06-26 14:50:00,49.02,49.03,49.0,49.02,279708.0,46.0268,46.0362,46.008,46.0268,279708.0
2023-06-26 15:00:00,49.02,49.02,49.0,49.02,266220.0,46.0268,46.0268,46.008,46.0268,266220.0
2023-06-26 15:10:00,49.01,49.02,49.01,49.02,186932.0,46.0174,46.0268,46.0174,46.0268,186932.0
2023-06-26 15:20:00,49.02,49.03,49.0,49.02,281080.0,46.0268,46.0362,46.008,46.0268,281080.0
2023-06-26 15:30:00,49.02,49.03,49.0,49.03,1359259.0,46.0268,46.0362,46.008,46.0362,1359259.0
2023-06-26 15:40:00,49.03,49.03,48.95,48.97,478649.0,46.0362,46.0362,45.9611,45.9799,478649.0
2023-06-26 15:50:00,48.97,48.97,48.91,48.92,1171886.0,45.9799,45.9799,45.9235,45.9329,1171886.0
2023-06-27 09:30:00,49.26,49.31,49.23,49.3,230973.0,46.2521,46.2991,46.224,46.2897,230973.0
2023-06-27 09:40:00,49.31,49.37,49.27,49.28,175821.0,46.2991,46.3554,46.2615,46.2709,175821.0
2023-06-27 09:50:00,49.28,49.34,49.25,49.3,194004.0,46.2709,46.3273,46.2428,46.2897,194004.0
2023-06-27 10:00:00,49.29,49.29,49.19,49.2,197507.0,46.2803,46.2803,46.1864,46.1958,197507.0
2023-06-27 10:10:00,49.2,49.22,49.16,49.21,114970.0,46.1958,46.2146,46.1583,46.2052,114970.0
2023-06-27 10:20:00,49.22,49.29,49.22,49.26,87996.0,46.2146,46.2803,46.2146,46.2521,87996.0
2023-06-27 10:30:00,49.27,49.3,49.24,49.26,259337.0,46.2615,46.2897,46.2334,46.2521,259337.0
2023-06-27 10:40:00,49.28,49.29,49.24,49.28,161546.0,46.2709,46.2803,46.2334,46.2709,161546.0
2023-06-27 10:50:00,49.29,49.3,49.27,49.29,116427.0,46.2803,46.2897,46.2615,46.2803,116427.0
2023-06-27 11:00:00,49.29,49.3,49.2,49.21,233154.0,46.2803,46.2897,46.1958,46.2052,233154.0
2023-06-27 11:10:00,49.21,49.25,49.19,49.25,96814.0,46.2052,46.2428,46.1864,46.2428,96814.0
2023-06-27 11:20:00,49.25,49.3,49.24,49.29,306381.0,46.2428,46.2897,46.2334,46.2803,306381.0
2023-06-27 11:30:00,49.3,49.33,49.28,49.33,136623.0,46.2897,46.3179,46.2709,46.3179,136623.0
2023-06-27 11:40:00,49.32,49.33,49.3,49.3,77962.0,46.3085,46.3179,46.2897,46.2897,77962.0
2023-06-27 11:50:00,49.3,49.32,49.28,49.29,114589.0,46.2897,46.3085,46.2709,46.2803,114589.0
2023-06-27 12:00:00,49.29,49.32,49.27,49.28,135180.0,46.2803,46.3085,46.2615,46.2709,135180.0
2023-06-27 12:10:00,49.28,49.32,49.28,49.29,91592.0,46.2709,46.3085,46.2709,46.2803,91592.0
2023-06-27 12:20:00,49.29,49.34,49.28,49.33,97465.0,46.2803,46.3273,46.2709,46.3179,97465.0
2023-06-27 12:30:00,49.33,49.34,49.32,49.34,98342.0,46.3179,46.3273,46.3085,46.3273,98342.0
2023-06-27 12:40:00,49.34,49.35,49.33,49.34,54608.0,46.3273,46.3367,46.3179,46.3273,54608.0
2023-06-27 12:50:00,49.33,49.36,49.32,49.34,217304.0,46.3179,46.346,46.3085,46.3273,217304.0
2023-06-27 13:00:00,49.34,49.35,49.32,49.33,126236.0,46.3273,46.3367,46.3085,46.3179,126236.0
2023-06-27 13:10:00,49.32,49.35,49.32,49.34,107788.0,46.3085,46.3367,46.3085,46.3273,107788.0
2023-06-27 13:20:00,49.34,49.38,49.34,49.37,182259.0,46.3273,46.3648,46.3273,46.3554,182259.0
2023-06-27 13:30:00,49.36,49.39,49.35,49.38,183171.0,46.346,46.3742,46.3367,46.3648,183171.0
2023-06-27 13:40:00,49.37,49.39,49.37,49.39,62399.0,46.3554,46.3742,46.3554,46.3742,62399.0
2023-06-27 13:50:00,49.39,49.41,49.38,49.39,96618.0,46.3742,46.393,46.3648,46.3742,96618.0
2023-06-27 14:00:00,49.38,49.39,49.36,49.37,188697.0,46.3648,46.3742,46.346,46.3554,188697.0
2023-06-27 14:10:00,49.38,49.39,49.37,49.37,96625.0,46.3648,46.3742,46.3554,46.3554,96625.0
2023-06-27 14:20:00,49.37,49.38,49.35,49.37,344501.0,46.3554,46.3648,46.3367,46.3554,344501.0
2023-06-27 14:30:00,49.38,49.4,49.37,49.38,180013.0,46.3648,46.3836,46.3554,46.3648,180013.0
2023-06-27 14:40:00,49.37,49.38,49.36,49.38,115251.0,46.3554,46.3648,46.346,46.3648,115251.0
2023-06-27 14:50:00,49.38,49.4,49.37,49.38,144144.0,46.3648,46.3836,46.3554,46.3648,144144.0
2023-06-27 15:00:00,49.38,49.39,49.37,49.39,142473.0,46.3648,46.3742,46.3554,46.3742,142473.0
2023-06-27 15:10:00,49.39,49.4,49.37,49.38,280141.0,46.3742,46.3836,46.3554,46.3648,280141.0
2023-06-27 15:20:00,49.38,49.41,49.37,49.4,152825.0,46.3648,46.393,46.3554,46.3836,152825.0
2023-06-27 15:30:00,49.4,49.41,49.38,49.39,109490.0,46.3836,46.393,46.3648,46.3742,109490.0
2023-06-27 15:40:00,49.4,49.42,49.39,49.41,160153.0,46.3836,46.4024,46.3742,46.393,160153.0
2023-06-27 15:50:00,49.41,49.42,49.37,49.39,394008.0,46.393,46.4024,46.3554,46.3742,394008.0
2023-06-28 09:30:00,49.01,49.04,48.96,49.03,513145.0,46.0174,46.0456,45.9705,46.0362,513145.0
2023-06-28 09:40:00,49.03,49.04,48.92,48.93,379292.0,46.0362,46.0456,45.9329,45.9423,379292.0
2023-06-28 09:50:00,48.93,48.98,48.9,48.97,429501.0,45.9423,45.9892,45.9141,45.9799,429501.0
2023-06-28 10:00:00,48.97,48.97,48.91,48.96,139199.0,45.9799,45.9799,45.9235,45.9705,139199.0
2023-06-28 10:10:00,48.95,49.01,48.92,49.0,111167.0,45.9611,46.0174,45.9329,46.008,111167.0
2023-06-28 10:20:00,49.0,49.02,48.98,49.02,171216.0,46.008,46.0268,45.9892,46.0268,171216.0
2023-06-28 10:30:00,49.01,49.04,48.99,49.0,2691510.0,46.0174,46.0456,45.9986,46.008,2691510.0
2023-06-28 10:40:00,49.01,49.03,48.97,48.98,361284.0,46.0174,46.0362,45.9799,45.9892,361284.0
2023-06-28 10:50:00,48.98,48.99,48.95,48.97,296354.0,45.9892,45.9986,45.9611,45.9799,296354.0
2023-06-28 11:00:00,48.97,49.02,48.96,49.02,686006.0,45.9799,46.0268,45.9705,46.0268,686006.0
2023-06-28 11:10:00,49.02,49.06,48.99,49.05,335254.0,46.0268,46.0644,45.9986,46.055,335254.0
2023-06-28 11:20:00,49.05,49.07,49.02,49.04,189768.0,46.055,46.0737,46.0268,46.0456,189768.0
2023-06-28 11:30:00,49.04,49.07,49.02,49.05,153864.0,46.0456,46.0737,46.0268,46.055,153864.0
2023-06-28 11:40:00,49.05,49.08,49.05,49.06,128975.0,46.055,46.0831,46.055,46.0644,128975.0
2023-06-28 11:50:00,49.06,49.08,49.05,49.08,65336.0,46.0644,46.0831,46.055,46.0831,65336.0
2023-06-28 12:00:00,49.08,49.1,49.06,49.09,89876.0,46.0831,46.1019,46.0644,46.0925,89876.0
2023-06-28 12:10:00,49.09,49.14,49.08,49.14,94737.0,46.0925,46.1395,46.0831,46.1395,94737.0
2023-06-28 12:20:00,49.14,49.14,49.08,49.09,93033.0,46.1395,46.1395,46.0831,46.0925,93033.0
2023-06-28 12:30:00,49.09,49.1,49.05,49.06,201219.0,46.0925,46.1019,46.055,46.0644,201219.0
2023-06-28 12:40:00,49.06,49.07,49.01,49.04,239417.0,46.0644,46.0737,46.0174,46.0456,239417.0
2023-06-28 12:50:00,49.04,49.05,49.0,49.04,203717.0,46.0456,46.055,46.008,46.0456,203717.0
2023-06-28 13:00:00,49.04,49.07,49.03,49.07,252687.0,46.0456,46.0737,46.0362,46.0737,252687.0
2023-06-28 13:10:00,49.07,49.09,49.05,49.09,123652.0,46.0737,46.0925,46.055,46.0925,123652.0
2023-06-28 13:20:00,49.09,49.1,49.07,49.09,77597.0,46.0925,46.1019,46.0737,46.0925,77597.0
2023-06-28 13:30:00,49.09,49.12,49.06,49.07,274900.0,46.0925,46.1207,46.0644,46.0737,274900.0
2023-06-28 13:40:00,49.07,49.07,49.03,49.04,97239.0,46.0737,46.0737,46.0362,46.0456,97239.0
2023-06-28 13:50:00,49.04,49.07,49.03,49.04,62864.0,46.0456,46.0737,46.0362,46.0456,62864.0
2023-06-28 14:00:00,49.04,49.08,49.04,49.07,69009.0,46.0456,46.0831,46.0456,46.0737,69009.0
2023-06-28 14:10:00,49.07,49.1,49.07,49.09,78651.0,46.0737,46.1019,46.0737,46.0925,78651.0
2023-06-28 14:20:00,49.09,49.11,49.08,49.09,91119.0,46.0925,46.1113,46.0831,46.0925,91119.0
2023-06-28 14:30:00,49.09,49.11,49.08,49.09,155601.0,46.0925,46.1113,46.0831,46.0925,155601.0
2023-06-28 14:40:00,49.09,49.11,49.08,49.1,124054.0,46.0925,46.1113,46.0831,46.1019,124054.0
2023-06-28 14:50:00,49.1,49.12,49.09,49.11,114545.0,46.1019,46.1207,46.0925,46.1113,114545.0
2023-06-28 15:00:00,49.11,49.12,49.05,49.07,208709.0,46.1113,46.1207,46.055,46.0737,208709.0
2023-06-28 15:10:00,49.07,49.1,49.06,49.09,110406.0,46.0737,46.1019,46.0644,46.0925,110406.0
2023-06-28 15:20:00,49.09,49.1,49.06,49.08,193870.0,46.0925,46.1019,46.0644,46.0831,193870.0
2023-06-28 15:30:00,49.08,49.08,49.07,49.08,144275.0,46.0831,46.0831,46.0737,46.0831,144275.0
2023-06-28 15:40:00,49.08,49.1,49.07,49.09,184993.0,46.0831,46.1019,46.0737,46.0925,184993.0
2023-06-28 15:50:00,49.08,49.1,49.06,49.09,671482.0,46.0831,46.1019,46.0644,46.0925,671482.0
2023-06-29 09:30:00,48.74,48.84,48.72,48.82,412929.0,45.7639,45.8578,45.7451,45.839,412929.0
2023-06-29 09:40:00,48.81,48.85,48.78,48.8,132419.0,45.8296,45.8672,45.8015,45.8202,132419.0
2023-06-29 09:50:00,48.79,48.84,48.76,48.78,270150.0,45.8108,45.8578,45.7827,45.8015,270150.0
2023-06-29 10:00:00,48.78,48.82,48.73,48.77,264946.0,45.8015,45.839,45.7545,45.7921,264946.0
2023-06-29 10:10:00,48.76,48.86,48.74,48.84,170429.0,45.7827,45.8766,45.7639,45.8578,170429.0
2023-06-29 10:20:00,48.84,48.87,48.82,48.82,394144.0,45.8578,45.886,45.839,45.839,394144.0
2023-06-29 10:30:00,48.83,48.83,48.78,48.82,118021.0,45.8484,45.8484,45.8015,45.839,118021.0
2023-06-29 10:40:00,48.81,48.84,48.77,48.8,138356.0,45.8296,45.8578,45.7921,45.8202,138356.0
2023-06-29 10:50:00,48.81,48.84,48.77,48.83,99989.0,45.8296,45.8578,45.7921,45.8484,99989.0
2023-06-29 11:00:00,48.83,48.88,48.81,48.87,195282.0,45.8484,45.8953,45.8296,45.886,195282.0
2023-06-29 11:10:00,48.87,48.88,48.83,48.86,183050.0,45.886,45.8953,45.8484,45.8766,183050.0
2023-06-29 11:20:00,48.86,48.88,48.85,48.88,204706.0,45.8766,45.8953,45.8672,45.8953,204706.0
2023-06-29 11:30:00,48.88,48.89,48.83,48.85,189393.0,45.8953,45.9047,45.8484,45.8672,189393.0
2023-06-29 11:40:00,48.85,48.87,48.84,48.86,131966.0,45.8672,45.886,45.8578,45.8766,131966.0
2023-06-29 11:50:00,48.86,48.89,48.85,48.88,115512.0,45.8766,45.9047,45.8672,45.8953,115512.0
2023-06-29 12:00:00,48.88,48.9,48.87,48.89,180598.0,45.8953,45.9141,45.886,45.9047,180598.0
2023-06-29 12:10:00,48.89,48.9,48.85,48.87,226984.0,45.9047,45.9141,45.8672,45.886,226984.0
2023-06-29 12:20:00,48.87,48.9,48.86,48.89,189139.0,45.886,45.9141,45.8766,45.9047,189139.0
2023-06-29 12:30:00,48.9,48.9,48.87,48.89,135280.0,45.9141,45.9141,45.886,45.9047,135280.0
2023-06-29 12:40:00,48.88,48.89,48.87,48.87,169440.0,45.8953,45.9047,45.886,45.886,169440.0
2023-06-29 12:50:00,48.88,48.88,48.84,48.86,113828.0,45.8953,45.8953,45.8578,45.8766,113828.0
2023-06-29 13:00:00,48.85,48.86,48.82,48.84,192549.0,45.8672,45.8766,45.839,45.8578,192549.0
2023-06-29 13:10:00,48.84,48.85,48.82,48.85,174784.0,45.8578,45.8672,45.839,45.8672,174784.0
2023-06-29 13:20:00,48.84,48.86,48.83,48.85,162143.0,45.8578,45.8766,45.8484,45.8672,162143.0
2023-06-29 13:30:00,48.85,48.86,48.83,48.84,118492.0,45.8672,45.8766,45.8484,45.8578,118492.0
2023-06-29 13:40:00,48.84,48.86,48.82,48.84,152853.0,45.8578,45.8766,45.839,45.8578,152853.0
2023-06-29 13:50:00,48.84,48.85,48.82,48.82,109412.0,45.8578,45.8672,45.839,45.839,109412.0
2023-06-29 14:00:00,48.83,48.83,48.79,48.8,266327.0,45.8484,45.8484,45.8108,45.8202,266327.0
2023-06-29 14:10:00,48.79,48.82,48.78,48.82,236207.0,45.8108,45.839,45.8015,45.839,236207.0
2023-06-29 14:20:00,48.81,48.85,48.81,48.83,101549.0,45.8296,45.8672,45.8296,45.8484,101549.0
2023-06-29 14:30:00,48.83,48.84,48.82,48.83,114273.0,45.8484,45.8578,45.839,45.8484,114273.0
2023-06-29 14:40:00,48.82,48.84,48.81,48.83,182847.0,45.839,45.8578,45.8296,45.8484,182847.0
2023-06-29 14:50:00,48.82,48.84,48.81,48.82,259222.0,45.839,45.8578,45.8296,45.839,259222.0
2023-06-29 15:00:00,48.83,48.85,48.82,48.84,114826.0,45.8484,45.8672,45.839,45.8578,114826.0
2023-06-29 15:10:00,48.84,48.85,48.83,48.84,135392.0,45.8578,45.8672,45.8484,45.8578,135392.0
2023-06-29 15:20:00,48.83,48.87,48.82,48.86,99643.0,45.8484,45.886,45.839,45.8766,99643.0
2023-06-29 15:30:00,48.85,48.86,48.84,48.84,123809.0,45.8672,45.8766,45.8578,45.8578,123809.0
2023-06-29 15:40:00,48.84,48.85,48.82,48.84,88776.0,45.8578,45.8672,45.839,45.8578,88776.0
2023-06-29 15:50:00,48.84,48.87,48.83,48.86,375534.0,45.8578,45.886,45.8484,45.8766,375534.0
2023-06-30 09:30:00,49.25,49.27,49.15,49.18,309888.0,46.2428,46.2615,46.1489,46.177,309888.0
2023-06-30 09:40:00,49.18,49.35,49.18,49.34,122588.0,46.177,46.3367,46.177,46.3273,122588.0
2023-06-30 09:50:00,49.34,49.37,49.33,49.34,123447.0,46.3273,46.3554,46.3179,46.3273,123447.0
2023-06-30 10:00:00,49.35,49.39,49.33,49.39,188799.0,46.3367,46.3742,46.3179,46.3742,188799.0
2023-06-30 10:10:00,49.39,49.44,49.37,49.44,240245.0,46.3742,46.4212,46.3554,46.4212,240245.0
2023-06-30 10:20:00,49.43,49.45,49.4,49.4,77565.0,46.4118,46.4305,46.3836,46.3836,77565.0
2023-06-30 10:30:00,49.41,49.42,49.31,49.34,318721.0,46.393,46.4024,46.2991,46.3273,318721.0
2023-06-30 10:40:00,49.34,49.36,49.27,49.28,146255.0,46.3273,46.346,46.2615,46.2709,146255.0
2023-06-30 10:50:00,49.28,49.31,49.25,49.28,124526.0,46.2709,46.2991,46.2428,46.2709,124526.0
2023-06-30 11:00:00,49.29,49.32,49.27,49.31,125295.0,46.2803,46.3085,46.2615,46.2991,125295.0
2023-06-30 11:10:00,49.31,49.34,49.31,49.32,148910.0,46.2991,46.3273,46.2991,46.3085,148910.0
2023-06-30 11:20:00,49.32,49.33,49.27,49.29,301939.0,46.3085,46.3179,46.2615,46.2803,301939.0
2023-06-30 11:30:00,49.29,49.32,49.28,49.29,142621.0,46.2803,46.3085,46.2709,46.2803,142621.0
2023-06-30 11:40:00,49.29,49.31,49.28,49.3,53099.0,46.2803,46.2991,46.2709,46.2897,53099.0
2023-06-30 11:50:00,49.3,49.32,49.28,49.32,132649.0,46.2897,46.3085,46.2709,46.3085,132649.0
2023-06-30 12:00:00,49.32,49.34,49.29,49.3,259969.0,46.3085,46.3273,46.2803,46.2897,259969.0
2023-06-30 12:10:00,49.3,49.32,49.29,49.3,147534.0,46.2897,46.3085,46.2803,46.2897,147534.0
2023-06-30 12:20:00,49.3,49.33,49.3,49.32,221872.0,46.2897,46.3179,46.2897,46.3085,221872.0
2023-06-30 12:30:00,49.32,49.35,49.31,49.34,142820.0,46.3085,46.3367,46.2991,46.3273,142820.0
2023-06-30 12:40:00,49.34,49.35,49.32,49.35,148336.0,46.3273,46.3367,46.3085,46.3367,148336.0
2023-06-30 12:50:00,49.34,49.38,49.34,49.38,231841.0,46.3273,46.3648,46.3273,46.3648,231841.0
2023-06-30 13:00:00,49.38,49.39,49.36,49.36,179863.0,46.3648,46.3742,46.346,46.346,179863.0
2023-06-30 13:10:00,49.36,49.37,49.35,49.37,87839.0,46.346,46.3554,46.3367,46.3554,87839.0
2023-06-30 13:20:00,49.37,49.37,49.33,49.34,97628.0,46.3554,46.3554,46.3179,46.3273,97628.0
2023-06-30 13:30:00,49.34,49.36,49.34,49.34,155743.0,46.3273,46.346,46.3273,46.3273,155743.0
2023-06-30 13:40:00,49.34,49.34,49.3,49.3,99153.0,46.3273,46.3273,46.2897,46.2897,99153.0
2023-06-30 13:50:00,49.3,49.32,49.3,49.32,128463.0,46.2897,46.3085,46.2897,46.3085,128463.0
2023-06-30 14:00:00,49.32,49.34,49.32,49.34,145263.0,46.3085,46.3273,46.3085,46.3273,145263.0
2023-06-30 14:10:00,49.34,49.36,49.33,49.35,906698.0,46.3273,46.346,46.3179,46.3367,906698.0
2023-06-30 14:20:00,49.34,49.37,49.34,49.37,81506.0,46.3273,46.3554,46.3273,46.3554,81506.0
2023-06-30 14:30:00,49.36,49.37,49.35,49.36,165992.0,46.346,46.3554,46.3367,46.346,165992.0
2023-06-30 14:40:00,49.36,49.36,49.34,49.34,185643.0,46.346,46.346,46.3273,46.3273,185643.0
2023-06-30 14:50:00,49.35,49.36,49.31,49.33,365135.0,46.3367,46.346,46.2991,46.3179,365135.0
2023-06-30 15:00:00,49.33,49.33,49.31,49.33,216942.0,46.3179,46.3179,46.2991,46.3179,216942.0
2023-06-30 15:10:00,49.33,49.34,49.32,49.34,223496.0,46.3179,46.3273,46.3085,46.3273,223496.0
2023-06-30 15:20:00,49.34,49.34,49.31,49.33,450017.0,46.3273,46.3273,46.2991,46.3179,450017.0
2023-06-30 15:30:00,49.33,49.36,49.32,49.36,567271.0,46.3179,46.346,46.3085,46.346,567271.0
2023-06-30 15:40:00,49.36,49.36,49.32,49.33,550073.0,46.346,46.346,46.3085,46.3179,550073.0
2023-06-30 15:50:00,49.34,49.34,49.26,49.27,1374125.0,46.3273,46.3273,46.2521,46.2615,1374125.0
2023-07-03 09:30:00,49.85,49.98,49.85,49.98,289661.0,46.8061,46.9282,46.8061,46.9282,289661.0
2023-07-03 09:40:00,49.99,50.06,49.97,50.03,286951.0,46.9376,47.0033,46.9188,46.9751,286951.0
2023-07-03 09:50:00,50.02,50.04,49.99,49.99,138055.0,46.9657,46.9845,46.9376,46.9376,138055.0
2023-07-03 10:00:00,49.99,50.07,49.99,50.02,226328.0,46.9376,47.0127,46.9376,46.9657,226328.0
2023-07-03 10:10:00,50.02,50.02,49.95,49.96,270100.0,46.9657,46.9657,46.9,46.9094,270100.0
2023-07-03 10:20:00,49.96,49.98,49.94,49.95,559458.0,46.9094,46.9282,46.8906,46.9,559458.0
2023-07-03 10:30:00,49.96,49.96,49.9,49.91,247687.0,46.9094,46.9094,46.8531,46.8625,247687.0
2023-07-03 10:40:00,49.91,49.93,49.87,49.9,187593.0,46.8625,46.8812,46.8249,46.8531,187593.0
2023-07-03 10:50:00,49.9,49.91,49.86,49.88,181363.0,46.8531,46.8625,46.8155,46.8343,181363.0
2023-07-03 11:00:00,49.89,49.9,49.84,49.84,243173.0,46.8437,46.8531,46.7967,46.7967,243173.0
2023-07-03 11:10:00,49.85,49.86,49.84,49.85,87275.0,46.8061,46.8155,46.7967,46.8061,87275.0
2023-07-03 11:20:00,49.85,49.87,49.83,49.84,161189.0,46.8061,46.8249,46.7873,46.7967,161189.0
2023-07-03 11:30:00,49.84,49.86,49.79,49.8,179286.0,46.7967,46.8155,46.7498,46.7592,179286.0
2023-07-03 11:40:00,49.79,49.8,49.77,49.78,362896.0,46.7498,46.7592,46.731,46.7404,362896.0
2023-07-03 11:50:00,49.77,49.8,49.77,49.79,262487.0,46.731,46.7592,46.731,46.7498,262487.0
2023-07-03 12:00:00,49.78,49.82,49.77,49.82,149106.0,46.7404,46.778,46.731,46.778,149106.0
2023-07-03 12:10:00,49.82,49.82,49.78,49.79,228824.0,46.778,46.778,46.7404,46.7498,228824.0
2023-07-03 12:20:00,49.8,49.82,49.79,49.82,101116.0,46.7592,46.778,46.7498,46.778,101116.0
2023-07-03 12:30:00,49.82,49.82,49.8,49.81,81612.0,46.778,46.778,46.7592,46.7686,81612.0
2023-07-03 12:40:00,49.82,49.83,49.81,49.83,85118.0,46.778,46.7873,46.7686,46.7873,85118.0
2023-07-03 12:50:00,49.83,49.85,49.81,49.84,409978.0,46.7873,46.8061,46.7686,46.7967,409978.0
2023-07-05 09:30:00,49.65,49.67,49.53,49.61,628776.0,46.6183,46.6371,46.5057,46.5808,628776.0
2023-07-05 09:40:00,49.6,49.61,49.55,49.58,243576.0,46.5714,46.5808,46.5244,46.5526,243576.0
2023-07-05 09:50:00,49.57,49.59,49.53,49.56,167534.0,46.5432,46.562,46.5057,46.5338,167534.0
2023-07-05 10:00:00,49.57,49.63,49.57,49.62,206980.0,46.5432,46.5996,46.5432,46.5902,206980.0
2023-07-05 10:10:00,49.63,49.67,49.59,49.66,214700.0,46.5996,46.6371,46.562,46.6277,214700.0
2023-07-05 10:20:00,49.66,49.67,49.62,49.65,211289.0,46.6277,46.6371,46.5902,46.6183,211289.0
2023-07-05 10:30:00,49.64,49.66,49.61,49.63,212783.0,46.6089,46.6277,46.5808,46.5996,212783.0
2023-07-05 10:40:00,49.63,49.63,49.54,49.55,113479.0,46.5996,46.5996,46.515,46.5244,113479.0
2023-07-05 10:50:00,49.55,49.57,49.54,49.55,342363.0,46.5244,46.5432,46.515,46.5244,342363.0
2023-07-05 11:00:00,49.55,49.56,49.52,49.52,174209.0,46.5244,46.5338,46.4963,46.4963,174209.0
2023-07-05 11:10:00,49.53,49.56,49.52,49.55,205900.0,46.5057,46.5338,46.4963,46.5244,205900.0
2023-07-05 11:20:00,49.55,49.6,49.54,49.59,138154.0,46.5244,46.5714,46.515,46.562,138154.0
2023-07-05 11:30:00,49.58,49.61,49.58,49.6,143086.0,46.5526,46.5808,46.5526,46.5714,143086.0
2023-07-05 11:40:00,49.59,49.6,49.55,49.55,63027.0,46.562,46.5714,46.5244,46.5244,63027.0
2023-07-05 11:50:00,49.56,49.56,49.54,49.55,106102.0,46.5338,46.5338,46.515,46.5244,106102.0
2023-07-05 12:00:00,49.55,49.56,49.53,49.54,80986.0,46.5244,46.5338,46.5057,46.515,80986.0
2023-07-05 12:10:00,49.53,49.54,49.5,49.52,66334.0,46.5057,46.515,46.4775,46.4963,66334.0
2023-07-05 12:20:00,49.52,49.56,49.51,49.55,88950.0,46.4963,46.5338,46.4869,46.5244,88950.0
2023-07-05 12:30:00,49.55,49.56,49.5,49.53,116885.0,46.5244,46.5338,46.4775,46.5057,116885.0
2023-07-05 12:40:00,49.52,49.52,49.49,49.51,43906.0,46.4963,46.4963,46.4681,46.4869,43906.0
2023-07-05 12:50:00,49.51,49.52,49.49,49.52,66741.0,46.4869,46.4963,46.4681,46.4963,66741.0
2023-07-05 13:00:00,49.52,49.53,49.51,49.53,58446.0,46.4963,46.5057,46.4869,46.5057,58446.0
2023-07-05 13:10:00,49.53,49.54,49.51,49.54,46581.0,46.5057,46.515,46.4869,46.515,46581.0
2023-07-05 13:20:00,49.54,49.56,49.53,49.55,38725.0,46.515,46.5338,46.5057,46.5244,38725.0
2023-07-05 13:30:00,49.55,49.56,49.54,49.55,132385.0,46.5244,46.5338,46.515,46.5244,132385.0
2023-07-05 13:40:00,49.55,49.58,49.55,49.58,45054.0,46.5244,46.5526,46.5244,46.5526,45054.0
2023-07-05 13:50:00,49.57,49.58,49.56,49.58,42454.0,46.5432,46.5526,46.5338,46.5526,42454.0
2023-07-05 14:00:00,49.57,49.61,49.55,49.58,132229.0,46.5432,46.5808,46.5244,46.5526,132229.0
2023-07-05 14:10:00,49.57,49.57,49.5,49.5,140926.0,46.5432,46.5432,46.4775,46.4775,140926.0
2023-07-05 14:20:00,49.51,49.52,49.48,49.52,104326.0,46.4869,46.4963,46.4587,46.4963,104326.0
2023-07-05 14:30:00,49.51,49.54,49.51,49.54,169101.0,46.4869,46.515,46.4869,46.515,169101.0
2023-07-05 14:40:00,49.54,49.58,49.53,49.58,153592.0,46.515,46.5526,46.5057,46.5526,153592.0
2023-07-05 14:50:00,49.58,49.58,49.55,49.55,43667.0,46.5526,46.5526,46.5244,46.5244,43667.0
2023-07-05 15:00:00,49.55,49.57,49.55,49.56,146035.0,46.5244,46.5432,46.5244,46.5338,146035.0
2023-07-05 15:10:00,49.55,49.57,49.55,49.55,118061.0,46.5244,46.5432,46.5244,46.5244,118061.0
2023-07-05 15:20:00,49.56,49.56,49.55,49.55,81966.0,46.5338,46.5338,46.5244,46.5244,81966.0
2023-07-05 15:30:00,49.55,49.56,49.55,49.55,68210.0,46.5244,46.5338,46.5244,46.5244,68210.0
2023-07-05 15:40:00,49.55,49.57,49.55,49.57,133373.0,46.5244,46.5432,46.5244,46.5432,133373.0
2023-07-05 15:50:00,49.57,49.57,49.56,49.57,315529.0,46.5432,46.5432,46.5338,46.5432,315529.0
2023-07-06 09:30:00,48.87,48.93,48.83,48.92,421534.0,45.886,45.9423,45.8484,45.9329,421534.0
2023-07-06 09:40:00,48.91,48.92,48.79,48.79,140652.0,45.9235,45.9329,45.8108,45.8108,140652.0
2023-07-06 09:50:00,48.81,48.82,48.71,48.75,135960.0,45.8296,45.839,45.7357,45.7733,135960.0
2023-07-06 10:00:00,48.74,48.75,48.62,48.64,262701.0,45.7639,45.7733,45.6512,45.67,262701.0
2023-07-06 10:10:00,48.64,48.68,48.62,48.63,302571.0,45.67,45.7076,45.6512,45.6606,302571.0
2023-07-06 10:20:00,48.62,48.63,48.54,48.55,535822.0,45.6512,45.6606,45.5761,45.5855,535822.0
2023-07-06 10:30:00,48.55,48.57,48.48,48.52,168289.0,45.5855,45.6043,45.5198,45.5573,168289.0
2023-07-06 10:40:00,48.52,48.53,48.48,48.53,141059.0,45.5573,45.5667,45.5198,45.5667,141059.0
2023-07-06 10:50:00,48.53,48.54,48.48,48.48,144373.0,45.5667,45.5761,45.5198,45.5198,144373.0
2023-07-06 11:00:00,48.49,48.52,48.47,48.49,133266.0,45.5292,45.5573,45.5104,45.5292,133266.0
2023-07-06 11:10:00,48.49,48.49,48.45,48.45,173188.0,45.5292,45.5292,45.4916,45.4916,173188.0
2023-07-06 11:20:00,48.45,48.48,48.42,48.46,145805.0,45.4916,45.5198,45.4634,45.501,145805.0
2023-07-06 11:30:00,48.46,48.53,48.45,48.51,179409.0,45.501,45.5667,45.4916,45.5479,179409.0
2023-07-06 11:40:00,48.52,48.52,48.49,48.51,350399.0,45.5573,45.5573,45.5292,45.5479,350399.0
2023-07-06 11:50:00,48.51,48.52,48.47,48.5,174974.0,45.5479,45.5573,45.5104,45.5386,174974.0
2023-07-06 12:00:00,48.51,48.55,48.5,48.53,157282.0,45.5479,45.5855,45.5386,45.5667,157282.0
2023-07-06 12:10:00,48.54,48.54,48.49,48.51,127163.0,45.5761,45.5761,45.5292,45.5479,127163.0
2023-07-06 12:20:00,48.51,48.51,48.49,48.49,94190.0,45.5479,45.5479,45.5292,45.5292,94190.0
2023-07-06 12:30:00,48.49,48.52,48.48,48.48,170097.0,45.5292,45.5573,45.5198,45.5198,170097.0
2023-07-06 12:40:00,48.49,48.53,48.49,48.51,57387.0,45.5292,45.5667,45.5292,45.5479,57387.0
2023-07-06 12:50:00,48.52,48.55,48.51,48.54,135904.0,45.5573,45.5855,45.5479,45.5761,135904.0
2023-07-06 13:00:00,48.54,48.58,48.53,48.57,67522.0,45.5761,45.6137,45.5667,45.6043,67522.0
2023-07-06 13:10:00,48.56,48.6,48.55,48.59,93690.0,45.5949,45.6324,45.5855,45.6231,93690.0
2023-07-06 13:20:00,48.59,48.6,48.56,48.57,41820.0,45.6231,45.6324,45.5949,45.6043,41820.0
2023-07-06 13:30:00,48.57,48.58,48.53,48.57,51775.0,45.6043,45.6137,45.5667,45.6043,51775.0
2023-07-06 13:40:00,48.57,48.57,48.55,48.57,70905.0,45.6043,45.6043,45.5855,45.6043,70905.0
2023-07-06 13:50:00,48.56,48.58,48.54,48.58,105996.0,45.5949,45.6137,45.5761,45.6137,105996.0
2023-07-06 14:00:00,48.57,48.59,48.56,48.58,247250.0,45.6043,45.6231,45.5949,45.6137,247250.0
2023-07-06 14:10:00,48.59,48.59,48.55,48.57,74307.0,45.6231,45.6231,45.5855,45.6043,74307.0
2023-07-06 14:20:00,48.57,48.58,48.54,48.55,86366.0,45.6043,45.6137,45.5761,45.5855,86366.0
2023-07-06 14:30:00,48.55,48.57,48.55,48.56,157330.0,45.5855,45.6043,45.5855,45.5949,157330.0
2023-07-06 14:40:00,48.56,48.59,48.55,48.59,177518.0,45.5949,45.6231,45.5855,45.6231,177518.0
2023-07-06 14:50:00,48.59,48.6,48.57,48.57,133023.0,45.6231,45.6324,45.6043,45.6043,133023.0
2023-07-06 15:00:00,48.57,48.58,48.56,48.57,98464.0,45.6043,45.6137,45.5949,45.6043,98464.0
2023-07-06 15:10:00,48.57,48.57,48.54,48.55,150877.0,45.6043,45.6043,45.5761,45.5855,150877.0
2023-07-06 15:20:00,48.55,48.58,48.55,48.58,80280.0,45.5855,45.6137,45.5855,45.6137,80280.0
2023-07-06 15:30:00,48.58,48.58,48.56,48.57,95565.0,45.6137,45.6137,45.5949,45.6043,95565.0
2023-07-06 15:40:00,48.57,48.58,48.56,48.58,203802.0,45.6043,45.6137,45.5949,45.6137,203802.0
2023-07-06 15:50:00,48.59,48.62,48.58,48.62,512350.0,45.6231,45.6512,45.6137,45.6512,512350.0
2023-07-07 09:30:00,48.76,48.89,48.75,48.87,900527.0,45.7827,45.9047,45.7733,45.886,900527.0
2023-07-07 09:40:00,48.86,49.05,48.86,49.04,468764.0,45.8766,46.055,45.8766,46.0456,468764.0
2023-07-07 09:50:00,49.05,49.05,48.97,49.0,299893.0,46.055,46.055,45.9799,46.008,299893.0
2023-07-07 10:00:00,49.0,49.03,48.96,48.98,317430.0,46.008,46.0362,45.9705,45.9892,317430.0
2023-07-07 10:10:00,48.98,49.02,48.94,49.0,363520.0,45.9892,46.0268,45.9517,46.008,363520.0
2023-07-07 10:20:00,49.0,49.01,48.96,48.99,142204.0,46.008,46.0174,45.9705,45.9986,142204.0
2023-07-07 10:30:00,48.99,49.07,48.96,49.07,106951.0,45.9986,46.0737,45.9705,46.0737,106951.0
2023-07-07 10:40:00,49.07,49.09,49.05,49.07,108543.0,46.0737,46.0925,46.055,46.0737,108543.0
2023-07-07 10:50:00,49.08,49.11,49.04,49.08,68585.0,46.0831,46.1113,46.0456,46.0831,68585.0
2023-07-07 11:00:00,49.07,49.13,49.06,49.1,102908.0,46.0737,46.1301,46.0644,46.1019,102908.0
2023-07-07 11:10:00,49.11,49.14,49.08,49.13,90825.0,46.1113,46.1395,46.0831,46.1301,90825.0
2023-07-07 11:20:00,49.13,49.16,49.1,49.13,115200.0,46.1301,46.1583,46.1019,46.1301,115200.0
2023-07-07 11:30:00,49.12,49.15,49.12,49.13,164331.0,46.1207,46.1489,46.1207,46.1301,164331.0
2023-07-07 11:40:00,49.12,49.18,49.12,49.18,138666.0,46.1207,46.177,46.1207,46.177,138666.0
2023-07-07 11:50:00,49.17,49.2,49.15,49.18,92995.0,46.1676,46.1958,46.1489,46.177,92995.0
2023-07-07 12:00:00,49.19,49.22,49.17,49.21,125949.0,46.1864,46.2146,46.1676,46.2052,125949.0
2023-07-07 12:10:00,49.21,49.25,49.2,49.23,70318.0,46.2052,46.2428,46.1958,46.224,70318.0
2023-07-07 12:20:00,49.23,49.26,49.22,49.25,181273.0,46.224,46.2521,46.2146,46.2428,181273.0
2023-07-07 12:30:00,49.25,49.31,49.25,49.29,202429.0,46.2428,46.2991,46.2428,46.2803,202429.0
2023-07-07 12:40:00,49.29,49.33,49.28,49.32,267975.0,46.2803,46.3179,46.2709,46.3085,267975.0
2023-07-07 12:50:00,49.32,49.34,49.31,49.33,49602.0,46.3085,46.3273,46.2991,46.3179,49602.0
2023-07-07 13:00:00,49.33,49.34,49.3,49.32,115944.0,46.3179,46.3273,46.2897,46.3085,115944.0
2023-07-07 13:10:00,49.32,49.35,49.31,49.34,289123.0,46.3085,46.3367,46.2991,46.3273,289123.0
2023-07-07 13:20:00,49.34,49.37,49.34,49.37,92705.0,46.3273,46.3554,46.3273,46.3554,92705.0
2023-07-07 13:30:00,49.37,49.38,49.32,49.34,113361.0,46.3554,46.3648,46.3085,46.3273,113361.0
2023-07-07 13:40:00,49.34,49.37,49.32,49.33,50129.0,46.3273,46.3554,46.3085,46.3179,50129.0
2023-07-07 13:50:00,49.33,49.35,49.3,49.33,171062.0,46.3179,46.3367,46.2897,46.3179,171062.0
2023-07-07 14:00:00,49.32,49.34,49.31,49.34,90108.0,46.3085,46.3273,46.2991,46.3273,90108.0
2023-07-07 14:10:00,49.33,49.34,49.32,49.32,66506.0,46.3179,46.3273,46.3085,46.3085,66506.0
2023-07-07 14:20:00,49.33,49.34,49.32,49.34,154760.0,46.3179,46.3273,46.3085,46.3273,154760.0
2023-07-07 14:30:00,49.34,49.34,49.29,49.3,164963.0,46.3273,46.3273,46.2803,46.2897,164963.0
2023-07-07 14:40:00,49.3,49.3,49.28,49.29,139832.0,46.2897,46.2897,46.2709,46.2803,139832.0
2023-07-07 14:50:00,49.29,49.3,49.28,49.29,334179.0,46.2803,46.2897,46.2709,46.2803,334179.0
2023-07-07 15:00:00,49.28,49.3,49.27,49.29,265005.0,46.2709,46.2897,46.2615,46.2803,265005.0
2023-07-07 15:10:00,49.28,49.3,49.25,49.27,161479.0,46.2709,46.2897,46.2428,46.2615,161479.0
2023-07-07 15:20:00,49.26,49.27,49.23,49.24,135960.0,46.2521,46.2615,46.224,46.2334,135960.0
2023-07-07 15:30:00,49.25,49.27,49.23,49.24,126566.0,46.2428,46.2615,46.224,46.2334,126566.0
2023-07-07 15:40:00,49.23,49.23,49.17,49.19,198250.0,46.224,46.224,46.1676,46.1864,198250.0
2023-07-07 15:50:00,49.19,49.2,49.14,49.17,432591.0,46.1864,46.1958,46.1395,46.1676,432591.0
2023-07-10 09:30:00,48.83,48.98,48.83,48.96,360149.0,45.8484,45.9892,45.8484,45.9705,360149.0
2023-07-10 09:40:00,48.96,49.03,48.91,49.03,205567.0,45.9705,46.0362,45.9235,46.0362,205567.0
2023-07-10 09:50:00,49.02,49.05,48.98,49.01,162333.0,46.0268,46.055,45.9892,46.0174,162333.0
2023-07-10 10:00:00,49.01,49.16,49.01,49.15,194642.0,46.0174,46.1583,46.0174,46.1489,194642.0
2023-07-10 10:10:00,49.16,49.16,49.07,49.09,100728.0,46.1583,46.1583,46.0737,46.0925,100728.0
2023-07-10 10:20:00,49.09,49.1,49.03,49.05,119305.0,46.0925,46.1019,46.0362,46.055,119305.0
2023-07-10 10:30:00,49.05,49.06,49.0,49.02,231208.0,46.055,46.0644,46.008,46.0268,231208.0
2023-07-10 10:40:00,49.02,49.07,48.98,49.06,72754.0,46.0268,46.0737,45.9892,46.0644,72754.0
2023-07-10 10:50:00,49.05,49.08,49.04,49.06,81831.0,46.055,46.0831,46.0456,46.0644,81831.0
2023-07-10 11:00:00,49.07,49.09,49.04,49.05,205746.0,46.0737,46.0925,46.0456,46.055,205746.0
2023-07-10 11:10:00,49.05,49.08,49.04,49.08,130065.0,46.055,46.0831,46.0456,46.0831,130065.0
2023-07-10 11:20:00,49.07,49.11,49.06,49.09,141880.0,46.0737,46.1113,46.0644,46.0925,141880.0
2023-07-10 11:30:00,49.09,49.12,49.09,49.11,133423.0,46.0925,46.1207,46.0925,46.1113,133423.0
2023-07-10 11:40:00,49.11,49.13,49.06,49.09,120881.0,46.1113,46.1301,46.0644,46.0925,120881.0
2023-07-10 11:50:00,49.09,49.16,49.09,49.15,80688.0,46.0925,46.1583,46.0925,46.1489,80688.0
2023-07-10 12:00:00,49.14,49.14,49.07,49.07,179466.0,46.1395,46.1395,46.0737,46.0737,179466.0
2023-07-10 12:10:00,49.07,49.1,49.06,49.09,233333.0,46.0737,46.1019,46.0644,46.0925,233333.0
2023-07-10 12:20:00,49.1,49.13,49.1,49.13,72404.0,46.1019,46.1301,46.1019,46.1301,72404.0
2023-07-10 12:30:00,49.12,49.14,49.11,49.13,207772.0,46.1207,46.1395,46.1113,46.1301,207772.0
2023-07-10 12:40:00,49.12,49.13,49.11,49.13,106980.0,46.1207,46.1301,46.1113,46.1301,106980.0
2023-07-10 12:50:00,49.13,49.14,49.12,49.13,119013.0,46.1301,46.1395,46.1207,46.1301,119013.0
2023-07-10 13:00:00,49.13,49.16,49.12,49.14,123418.0,46.1301,46.1583,46.1207,46.1395,123418.0
2023-07-10 13:10:00,49.15,49.16,49.13,49.14,147190.0,46.1489,46.1583,46.1301,46.1395,147190.0
2023-07-10 13:20:00,49.14,49.15,49.13,49.15,84958.0,46.1395,46.1489,46.1301,46.1489,84958.0
2023-07-10 13:30:00,49.14,49.17,49.14,49.16,105891.0,46.1395,46.1676,46.1395,46.1583,105891.0
2023-07-10 13:40:00,49.15,49.17,49.15,49.16,60689.0,46.1489,46.1676,46.1489,46.1583,60689.0
2023-07-10 13:50:00,49.16,49.18,49.16,49.16,87337.0,46.1583,46.177,46.1583,46.1583,87337.0
2023-07-10 14:00:00,49.17,49.18,49.14,49.15,151242.0,46.1676,46.177,46.1395,46.1489,151242.0
2023-07-10 14:10:00,49.14,49.18,49.14,49.17,167188.0,46.1395,46.177,46.1395,46.1676,167188.0
2023-07-10 14:20:00,49.17,49.19,49.16,49.19,130140.0,46.1676,46.1864,46.1583,46.1864,130140.0
2023-07-10 14:30:00,49.19,49.19,49.16,49.16,97526.0,46.1864,46.1864,46.1583,46.1583,97526.0
2023-07-10 14:40:00,49.17,49.18,49.16,49.16,55500.0,46.1676,46.177,46.1583,46.1583,55500.0
2023-07-10 14:50:00,49.16,49.18,49.16,49.18,133196.0,46.1583,46.177,46.1583,46.177,133196.0
2023-07-10 15:00:00,49.18,49.18,49.16,49.16,229261.0,46.177,46.177,46.1583,46.1583,229261.0
2023-07-10 15:10:00,49.17,49.18,49.16,49.18,162924.0,46.1676,46.177,46.1583,46.177,162924.0
2023-07-10 15:20:00,49.17,49.18,49.17,49.18,111631.0,46.1676,46.177,46.1676,46.177,111631.0
2023-07-10 15:30:00,49.18,49.18,49.15,49.17,410356.0,46.177,46.177,46.1489,46.1676,410356.0
2023-07-10 15:40:00,49.17,49.18,49.16,49.18,174822.0,46.1676,46.177,46.1583,46.177,174822.0
2023-07-10 15:50:00,49.17,49.18,49.16,49.18,344257.0,46.1676,46.177,46.1583,46.177,344257.0
2023-07-11 09:30:00,49.46,49.63,49.46,49.55,264601.0,46.4399,46.5996,46.4399,46.5244,264601.0
2023-07-11 09:40:00,49.54,49.56,49.44,49.46,809389.0,46.515,46.5338,46.4212,46.4399,809389.0
2023-07-11 09:50:00,49.46,49.48,49.42,49.46,387447.0,46.4399,46.4587,46.4024,46.4399,387447.0
2023-07-11 10:00:00,49.46,49.46,49.28,49.33,374041.0,46.4399,46.4399,46.2709,46.3179,374041.0
2023-07-11 10:10:00,49.32,49.36,49.29,49.36,223609.0,46.3085,46.346,46.2803,46.346,223609.0
2023-07-11 10:20:00,49.37,49.45,49.35,49.42,171482.0,46.3554,46.4305,46.3367,46.4024,171482.0
2023-07-11 10:30:00,49.42,49.44,49.39,49.44,267598.0,46.4024,46.4212,46.3742,46.4212,267598.0
2023-07-11 10:40:00,49.44,49.47,49.41,49.42,198453.0,46.4212,46.4493,46.393,46.4024,198453.0
2023-07-11 10:50:00,49.43,49.43,49.4,49.42,209353.0,46.4118,46.4118,46.3836,46.4024,209353.0
2023-07-11 11:00:00,49.42,49.44,49.39,49.43,348928.0,46.4024,46.4212,46.3742,46.4118,348928.0
2023-07-11 11:10:00,49.43,49.49,49.43,49.45,195317.0,46.4118,46.4681,46.4118,46.4305,195317.0
2023-07-11 11:20:00,49.45,49.48,49.44,49.46,207582.0,46.4305,46.4587,46.4212,46.4399,207582.0
2023-07-11 11:30:00,49.46,49.5,49.45,49.48,163762.0,46.4399,46.4775,46.4305,46.4587,163762.0
2023-07-11 11:40:00,49.48,49.48,49.44,49.45,141066.0,46.4587,46.4587,46.4212,46.4305,141066.0
2023-07-11 11:50:00,49.46,49.49,49.45,49.47,89591.0,46.4399,46.4681,46.4305,46.4493,89591.0
2023-07-11 12:00:00,49.48,49.5,49.47,49.48,119887.0,46.4587,46.4775,46.4493,46.4587,119887.0
2023-07-11 12:10:00,49.48,49.5,49.47,49.49,212926.0,46.4587,46.4775,46.4493,46.4681,212926.0
2023-07-11 12:20:00,49.49,49.52,49.47,49.5,211687.0,46.4681,46.4963,46.4493,46.4775,211687.0
2023-07-11 12:30:00,49.5,49.54,49.48,49.54,215336.0,46.4775,46.515,46.4587,46.515,215336.0
2023-07-11 12:40:00,49.54,49.57,49.53,49.56,95980.0,46.515,46.5432,46.5057,46.5338,95980.0
2023-07-11 12:50:00,49.56,49.56,49.52,49.54,99210.0,46.5338,46.5338,46.4963,46.515,99210.0
2023-07-11 13:00:00,49.55,49.58,49.55,49.58,119240.0,46.5244,46.5526,46.5244,46.5526,119240.0
2023-07-11 13:10:00,49.57,49.58,49.55,49.57,136293.0,46.5432,46.5526,46.5244,46.5432,136293.0
2023-07-11 13:20:00,49.57,49.59,49.55,49.59,115106.0,46.5432,46.562,46.5244,46.562,115106.0
2023-07-11 13:30:00,49.59,49.59,49.57,49.58,84700.0,46.562,46.562,46.5432,46.5526,84700.0
2023-07-11 13:40:00,49.58,49.6,49.56,49.59,110103.0,46.5526,46.5714,46.5338,46.562,110103.0
2023-07-11 13:50:00,49.59,49.6,49.57,49.6,86597.0,46.562,46.5714,46.5432,46.5714,86597.0
2023-07-11 14:00:00,49.6,49.62,49.59,49.6,179448.0,46.5714,46.5902,46.562,46.5714,179448.0
2023-07-11 14:10:00,49.6,49.6,49.57,49.57,95044.0,46.5714,46.5714,46.5432,46.5432,95044.0
2023-07-11 14:20:00,49.57,49.59,49.55,49.57,100571.0,46.5432,46.562,46.5244,46.5432,100571.0
2023-07-11 14:30:00,49.58,49.6,49.57,49.59,105008.0,46.5526,46.5714,46.5432,46.562,105008.0
2023-07-11 14:40:00,49.59,49.62,49.59,49.61,95002.0,46.562,46.5902,46.562,46.5808,95002.0
2023-07-11 14:50:00,49.6,49.64,49.6,49.64,107451.0,46.5714,46.6089,46.5714,46.6089,107451.0
2023-07-11 15:00:00,49.64,49.64,49.63,49.64,71797.0,46.6089,46.6089,46.5996,46.6089,71797.0
2023-07-11 15:10:00,49.64,49.67,49.63,49.67,78630.0,46.6089,46.6371,46.5996,46.6371,78630.0
2023-07-11 15:20:00,49.67,49.68,49.65,49.68,119736.0,46.6371,46.6465,46.6183,46.6465,119736.0
2023-07-11 15:30:00,49.68,49.68,49.64,49.67,163909.0,46.6465,46.6465,46.6089,46.6371,163909.0
2023-07-11 15:40:00,49.67,49.71,49.66,49.7,289002.0,46.6371,46.6747,46.6277,46.6653,289002.0
2023-07-11 15:50:00,49.71,49.71,49.68,49.69,236118.0,46.6747,46.6747,46.6465,46.6559,236118.0
2023-07-12 09:30:00,50.39,50.47,50.39,50.47,393548.0,47.3131,47.3883,47.3131,47.3883,393548.0
2023-07-12 09:40:00,50.47,50.48,50.36,50.39,232740.0,47.3883,47.3977,47.285,47.3131,232740.0
2023-07-12 09:50:00,50.38,50.48,50.37,50.46,168262.0,47.3038,47.3977,47.2944,47.3789,168262.0
2023-07-12 10:00:00,50.46,50.52,50.44,50.52,1274442.0,47.3789,47.4352,47.3601,47.4352,1274442.0
2023-07-12 10:10:00,50.52,50.57,50.51,50.55,250294.0,47.4352,47.4822,47.4258,47.4634,250294.0
2023-07-12 10:20:00,50.55,50.57,50.47,50.52,365330.0,47.4634,47.4822,47.3883,47.4352,365330.0
2023-07-12 10:30:00,50.52,50.58,50.51,50.56,171044.0,47.4352,47.4915,47.4258,47.4728,171044.0
2023-07-12 10:40:00,50.56,50.63,50.56,50.63,146054.0,47.4728,47.5385,47.4728,47.5385,146054.0
2023-07-12 10:50:00,50.62,50.65,50.61,50.65,176078.0,47.5291,47.5573,47.5197,47.5573,176078.0
2023-07-12 11:00:00,50.65,50.65,50.56,50.56,474622.0,47.5573,47.5573,47.4728,47.4728,474622.0
2023-07-12 11:10:00,50.57,50.62,50.56,50.62,246000.0,47.4822,47.5291,47.4728,47.5291,246000.0
2023-07-12 11:20:00,50.61,50.64,50.6,50.64,174907.0,47.5197,47.5479,47.5103,47.5479,174907.0
2023-07-12 11:30:00,50.64,50.65,50.61,50.62,143921.0,47.5479,47.5573,47.5197,47.5291,143921.0
2023-07-12 11:40:00,50.61,50.61,50.51,50.58,263834.0,47.5197,47.5197,47.4258,47.4915,263834.0
2023-07-12 11:50:00,50.58,50.6,50.54,50.55,210560.0,47.4915,47.5103,47.454,47.4634,210560.0
2023-07-12 12:00:00,50.55,50.57,50.52,50.57,213923.0,47.4634,47.4822,47.4352,47.4822,213923.0
2023-07-12 12:10:00,50.57,50.63,50.57,50.6,240599.0,47.4822,47.5385,47.4822,47.5103,240599.0
2023-07-12 12:20:00,50.6,50.65,50.59,50.63,419255.0,47.5103,47.5573,47.5009,47.5385,419255.0
2023-07-12 12:30:00,50.63,50.67,50.62,50.66,241800.0,47.5385,47.5761,47.5291,47.5667,241800.0
2023-07-12 12:40:00,50.66,50.66,50.63,50.65,126735.0,47.5667,47.5667,47.5385,47.5573,126735.0
2023-07-12 12:50:00,50.65,50.66,50.64,50.65,225190.0,47.5573,47.5667,47.5479,47.5573,225190.0
2023-07-12 13:00:00,50.65,50.66,50.61,50.61,139196.0,47.5573,47.5667,47.5197,47.5197,139196.0
2023-07-12 13:10:00,50.61,50.67,50.6,50.67,209204.0,47.5197,47.5761,47.5103,47.5761,209204.0
2023-07-12 13:20:00,50.67,50.71,50.66,50.7,98457.0,47.5761,47.6136,47.5667,47.6042,98457.0
2023-07-12 13:30:00,50.7,50.72,50.69,50.72,148203.0,47.6042,47.623,47.5948,47.623,148203.0
2023-07-12 13:40:00,50.72,50.72,50.68,50.69,293142.0,47.623,47.623,47.5854,47.5948,293142.0
2023-07-12 13:50:00,50.69,50.71,50.67,50.7,335429.0,47.5948,47.6136,47.5761,47.6042,335429.0
2023-07-12 14:00:00,50.7,50.72,50.68,50.71,398206.0,47.6042,47.623,47.5854,47.6136,398206.0
2023-07-12 14:10:00,50.71,50.73,50.71,50.72,122340.0,47.6136,47.6324,47.6136,47.623,122340.0
2023-07-12 14:20:00,50.71,50.74,50.71,50.73,126213.0,47.6136,47.6418,47.6136,47.6324,126213.0
2023-07-12 14:30:00,50.73,50.74,50.72,50.73,151707.0,47.6324,47.6418,47.623,47.6324,151707.0
2023-07-12 14:40:00,50.73,50.73,50.69,50.7,172359.0,47.6324,47.6324,47.5948,47.6042,172359.0
2023-07-12 14:50:00,50.7,50.72,50.69,50.72,243154.0,47.6042,47.623,47.5948,47.623,243154.0
2023-07-12 15:00:00,50.71,50.73,50.7,50.71,266847.0,47.6136,47.6324,47.6042,47.6136,266847.0
2023-07-12 15:10:00,50.71,50.73,50.7,50.72,222062.0,47.6136,47.6324,47.6042,47.623,222062.0
2023-07-12 15:20:00,50.71,50.71,50.64,50.68,240552.0,47.6136,47.6136,47.5479,47.5854,240552.0
2023-07-12 15:30:00,50.68,50.71,50.68,50.7,217726.0,47.5854,47.6136,47.5854,47.6042,217726.0
2023-07-12 15:40:00,50.7,50.71,50.68,50.69,117643.0,47.6042,47.6136,47.5854,47.5948,117643.0
2023-07-12 15:50:00,50.68,50.7,50.67,50.69,288096.0,47.5854,47.6042,47.5761,47.5948,288096.0
2023-07-13 09:30:00,50.94,51.03,50.94,51.0,503456.0,47.8296,47.9141,47.8296,47.8859,503456.0
2023-07-13 09:40:00,51.01,51.05,51.0,51.01,429368.0,47.8953,47.9328,47.8859,47.8953,429368.0
2023-07-13 09:50:00,51.0,51.09,50.98,51.09,365390.0,47.8859,47.9704,47.8671,47.9704,365390.0
2023-07-13 10:00:00,51.08,51.1,51.04,51.09,244695.0,47.961,47.9798,47.9235,47.9704,244695.0
2023-07-13 10:10:00,51.09,51.1,51.04,51.04,167939.0,47.9704,47.9798,47.9235,47.9235,167939.0
2023-07-13 10:20:00,51.05,51.09,51.04,51.07,375343.0,47.9328,47.9704,47.9235,47.9516,375343.0
2023-07-13 10:30:00,51.06,51.15,51.06,51.15,232526.0,47.9422,48.0267,47.9422,48.0267,232526.0
2023-07-13 10:40:00,51.14,51.17,51.13,51.15,308156.0,48.0174,48.0455,48.008,48.0267,308156.0
2023-07-13 10:50:00,51.16,51.18,51.14,51.18,308180.0,48.0361,48.0549,48.0174,48.0549,308180.0
2023-07-13 11:00:00,51.18,51.18,51.11,51.12,200510.0,48.0549,48.0549,47.9892,47.9986,200510.0
2023-07-13 11:10:00,51.12,51.13,51.08,51.11,164196.0,47.9986,48.008,47.961,47.9892,164196.0
2023-07-13 11:20:00,51.12,51.14,51.1,51.13,144700.0,47.9986,48.0174,47.9798,48.008,144700.0
2023-07-13 11:30:00,51.13,51.14,51.08,51.14,112071.0,48.008,48.0174,47.961,48.0174,112071.0
2023-07-13 11:40:00,51.13,51.16,51.12,51.16,120451.0,48.008,48.0361,47.9986,48.0361,120451.0
2023-07-13 11:50:00,51.15,51.16,51.13,51.13,105225.0,48.0267,48.0361,48.008,48.008,105225.0
2023-07-13 12:00:00,51.13,51.14,51.11,51.14,236753.0,48.008,48.0174,47.9892,48.0174,236753.0
2023-07-13 12:10:00,51.14,51.18,51.13,51.16,325760.0,48.0174,48.0549,48.008,48.0361,325760.0
2023-07-13 12:20:00,51.16,51.21,51.15,51.2,182281.0,48.0361,48.0831,48.0267,48.0737,182281.0
2023-07-13 12:30:00,51.2,51.23,51.2,51.21,146582.0,48.0737,48.1019,48.0737,48.0831,146582.0
2023-07-13 12:40:00,51.21,51.21,51.19,51.2,239858.0,48.0831,48.0831,48.0643,48.0737,239858.0
2023-07-13 12:50:00,51.21,51.22,51.2,51.21,182078.0,48.0831,48.0925,48.0737,48.0831,182078.0
2023-07-13 13:00:00,51.22,51.23,51.2,51.2,162162.0,48.0925,48.1019,48.0737,48.0737,162162.0
2023-07-13 13:10:00,51.2,51.24,51.18,51.23,119679.0,48.0737,48.1112,48.0549,48.1019,119679.0
2023-07-13 13:20:00,51.23,51.23,51.21,51.22,46018.0,48.1019,48.1019,48.0831,48.0925,46018.0
2023-07-13 13:30:00,51.22,51.23,51.2,51.23,166477.0,48.0925,48.1019,48.0737,48.1019,166477.0
2023-07-13 13:40:00,51.24,51.29,51.23,51.28,103021.0,48.1112,48.1582,48.1019,48.1488,103021.0
2023-07-13 13:50:00,51.28,51.29,51.27,51.29,85311.0,48.1488,48.1582,48.1394,48.1582,85311.0
2023-07-13 14:00:00,51.29,51.31,51.28,51.31,261257.0,48.1582,48.177,48.1488,48.177,261257.0
2023-07-13 14:10:00,51.3,51.32,51.3,51.3,330452.0,48.1676,48.1864,48.1676,48.1676,330452.0
2023-07-13 14:20:00,51.3,51.32,51.28,51.29,354248.0,48.1676,48.1864,48.1488,48.1582,354248.0
2023-07-13 14:30:00,51.29,51.3,51.25,51.26,785938.0,48.1582,48.1676,48.1206,48.13,785938.0
2023-07-13 14:40:00,51.26,51.28,51.26,51.27,345785.0,48.13,48.1488,48.13,48.1394,345785.0
2023-07-13 14:50:00,51.26,51.3,51.25,51.29,350007.0,48.13,48.1676,48.1206,48.1582,350007.0
2023-07-13 15:00:00,51.29,51.3,51.27,51.28,280694.0,48.1582,48.1676,48.1394,48.1488,280694.0
2023-07-13 15:10:00,51.28,51.29,51.25,51.27,378794.0,48.1488,48.1582,48.1206,48.1394,378794.0
2023-07-13 15:20:00,51.27,51.28,51.26,51.28,336630.0,48.1394,48.1488,48.13,48.1488,336630.0
2023-07-13 15:30:00,51.28,51.29,51.27,51.28,365063.0,48.1488,48.1582,48.1394,48.1488,365063.0
2023-07-13 15:40:00,51.29,51.31,51.28,51.3,416260.0,48.1582,48.177,48.1488,48.1676,416260.0
2023-07-13 15:50:00,51.3,51.3,51.26,51.27,1014469.0,48.1676,48.1676,48.13,48.1394,1014469.0
2023-07-14 09:30:00,51.15,51.15,51.04,51.08,543966.0,48.0267,48.0267,47.9235,47.961,543966.0
2023-07-14 09:40:00,51.07,51.07,50.96,51.04,330666.0,47.9516,47.9516,47.8483,47.9235,330666.0
2023-07-14 09:50:00,51.04,51.1,51.04,51.1,177963.0,47.9235,47.9798,47.9235,47.9798,177963.0
2023-07-14 10:00:00,51.09,51.1,50.99,51.09,145061.0,47.9704,47.9798,47.8765,47.9704,145061.0
2023-07-14 10:10:00,51.1,51.13,51.06,51.1,200756.0,47.9798,48.008,47.9422,47.9798,200756.0
2023-07-14 10:20:00,51.1,51.16,51.08,51.09,286511.0,47.9798,48.0361,47.961,47.9704,286511.0
2023-07-14 10:30:00,51.09,51.12,51.03,51.05,248502.0,47.9704,47.9986,47.9141,47.9328,248502.0
2023-07-14 10:40:00,51.05,51.08,51.0,51.02,278558.0,47.9328,47.961,47.8859,47.9047,278558.0
2023-07-14 10:50:00,51.02,51.12,51.01,51.11,262601.0,47.9047,47.9986,47.8953,47.9892,262601.0
2023-07-14 11:00:00,51.11,51.13,51.08,51.12,103227.0,47.9892,48.008,47.961,47.9986,103227.0
2023-07-14 11:10:00,51.12,51.15,51.11,51.15,122570.0,47.9986,48.0267,47.9892,48.0267,122570.0
2023-07-14 11:20:00,51.15,51.17,51.12,51.14,115915.0,48.0267,48.0455,47.9986,48.0174,115915.0
2023-07-14 11:30:00,51.14,51.17,51.14,51.15,111461.0,48.0174,48.0455,48.0174,48.0267,111461.0
2023-07-14 11:40:00,51.15,51.15,51.08,51.09,97010.0,48.0267,48.0267,47.961,47.9704,97010.0
2023-07-14 11:50:00,51.09,51.13,51.08,51.11,86356.0,47.9704,48.008,47.961,47.9892,86356.0
2023-07-14 12:00:00,51.11,51.13,51.07,51.08,86423.0,47.9892,48.008,47.9516,47.961,86423.0
2023-07-14 12:10:00,51.08,51.09,51.04,51.05,70767.0,47.961,47.9704,47.9235,47.9328,70767.0
2023-07-14 12:20:00,51.04,51.07,51.03,51.04,131120.0,47.9235,47.9516,47.9141,47.9235,131120.0
2023-07-14 12:30:00,51.03,51.05,51.02,51.04,89955.0,47.9141,47.9328,47.9047,47.9235,89955.0
2023-07-14 12:40:00,51.04,51.06,51.03,51.05,32348.0,47.9235,47.9422,47.9141,47.9328,32348.0
2023-07-14 12:50:00,51.06,51.06,51.03,51.04,37489.0,47.9422,47.9422,47.9141,47.9235,37489.0
2023-07-14 13:00:00,51.04,51.05,50.99,51.01,73353.0,47.9235,47.9328,47.8765,47.8953,73353.0
2023-07-14 13:10:00,51.01,51.02,50.99,51.0,36987.0,47.8953,47.9047,47.8765,47.8859,36987.0
2023-07-14 13:20:00,51.0,51.03,50.99,51.03,66627.0,47.8859,47.9141,47.8765,47.9141,66627.0
2023-07-14 13:30:00,51.02,51.06,51.02,51.05,68050.0,47.9047,47.9422,47.9047,47.9328,68050.0
2023-07-14 13:40:00,51.06,51.07,51.04,51.07,75999.0,47.9422,47.9516,47.9235,47.9516,75999.0
2023-07-14 13:50:00,51.06,51.07,51.03,51.03,50470.0,47.9422,47.9516,47.9141,47.9141,50470.0
2023-07-14 14:00:00,51.04,51.06,51.03,51.05,87830.0,47.9235,47.9422,47.9141,47.9328,87830.0
2023-07-14 14:10:00,51.06,51.06,51.04,51.04,68747.0,47.9422,47.9422,47.9235,47.9235,68747.0
2023-07-14 14:20:00,51.05,51.05,51.02,51.03,107079.0,47.9328,47.9328,47.9047,47.9141,107079.0
2023-07-14 14:30:00,51.03,51.04,51.0,51.02,105346.0,47.9141,47.9235,47.8859,47.9047,105346.0
2023-07-14 14:40:00,51.02,51.05,51.02,51.05,107239.0,47.9047,47.9328,47.9047,47.9328,107239.0
2023-07-14 14:50:00,51.05,51.07,51.0,51.02,91766.0,47.9328,47.9516,47.8859,47.9047,91766.0
2023-07-14 15:00:00,51.02,51.02,50.98,51.0,190148.0,47.9047,47.9047,47.8671,47.8859,190148.0
2023-07-14 15:10:00,51.0,51.04,50.99,51.02,103153.0,47.8859,47.9235,47.8765,47.9047,103153.0
2023-07-14 15:20:00,51.02,51.02,50.98,51.0,107559.0,47.9047,47.9047,47.8671,47.8859,107559.0
2023-07-14 15:30:00,51.0,51.02,50.98,51.0,207067.0,47.8859,47.9047,47.8671,47.8859,207067.0
2023-07-14 15:40:00,51.01,51.03,50.99,51.01,151787.0,47.8953,47.9141,47.8765,47.8953,151787.0
2023-07-14 15:50:00,51.01,51.02,50.97,51.01,272029.0,47.8953,47.9047,47.8577,47.8953,272029.0
2023-07-17 09:30:00,50.82,50.82,50.62,50.62,362202.0,47.7169,47.7169,47.5291,47.5291,362202.0
2023-07-17 09:40:00,50.62,50.75,50.62,50.73,198830.0,47.5291,47.6512,47.5291,47.6324,198830.0
2023-07-17 09:50:00,50.74,51.0,50.74,50.99,268658.0,47.6418,47.8859,47.6418,47.8765,268658.0
2023-07-17 10:00:00,51.0,51.04,50.94,50.95,148971.0,47.8859,47.9235,47.8296,47.839,148971.0
2023-07-17 10:10:00,50.94,51.01,50.91,50.97,153748.0,47.8296,47.8953,47.8014,47.8577,153748.0
2023-07-17 10:20:00,50.96,51.03,50.95,51.01,183358.0,47.8483,47.9141,47.839,47.8953,183358.0
2023-07-17 10:30:00,51.01,51.02,50.97,50.98,163702.0,47.8953,47.9047,47.8577,47.8671,163702.0
2023-07-17 10:40:00,50.98,51.02,50.97,51.0,252163.0,47.8671,47.9047,47.8577,47.8859,252163.0
2023-07-17 10:50:00,51.01,51.02,50.98,51.0,89325.0,47.8953,47.9047,47.8671,47.8859,89325.0
2023-07-17 11:00:00,51.0,51.01,50.95,50.97,83714.0,47.8859,47.8953,47.839,47.8577,83714.0
2023-07-17 11:10:00,50.96,50.97,50.93,50.94,231426.0,47.8483,47.8577,47.8202,47.8296,231426.0
2023-07-17 11:20:00,50.94,50.95,50.89,50.9,132025.0,47.8296,47.839,47.7826,47.792,132025.0
2023-07-17 11:30:00,50.9,50.97,50.9,50.97,118511.0,47.792,47.8577,47.792,47.8577,118511.0
2023-07-17 11:40:00,50.97,50.99,50.96,50.99,41180.0,47.8577,47.8765,47.8483,47.8765,41180.0
2023-07-17 11:50:00,50.99,51.02,50.98,51.02,85194.0,47.8765,47.9047,47.8671,47.9047,85194.0
2023-07-17 12:00:00,51.02,51.05,51.0,51.04,97992.0,47.9047,47.9328,47.8859,47.9235,97992.0
2023-07-17 12:10:00,51.03,51.04,51.02,51.03,61357.0,47.9141,47.9235,47.9047,47.9141,61357.0
2023-07-17 12:20:00,51.02,51.03,51.01,51.01,41397.0,47.9047,47.9141,47.8953,47.8953,41397.0
2023-07-17 12:30:00,51.01,51.01,50.99,51.0,47626.0,47.8953,47.8953,47.8765,47.8859,47626.0
2023-07-17 12:40:00,51.0,51.02,51.0,51.01,75683.0,47.8859,47.9047,47.8859,47.8953,75683.0
2023-07-17 12:50:00,51.02,51.04,51.01,51.04,40516.0,47.9047,47.9235,47.8953,47.9235,40516.0
2023-07-17 13:00:00,51.04,51.05,51.03,51.05,73420.0,47.9235,47.9328,47.9141,47.9328,73420.0
2023-07-17 13:10:00,51.05,51.05,51.01,51.01,42419.0,47.9328,47.9328,47.8953,47.8953,42419.0
2023-07-17 13:20:00,51.01,51.01,50.99,51.01,37470.0,47.8953,47.8953,47.8765,47.8953,37470.0
2023-07-17 13:30:00,51.0,51.04,51.0,51.03,94024.0,47.8859,47.9235,47.8859,47.9141,94024.0
2023-07-17 13:40:00,51.04,51.08,51.03,51.07,49622.0,47.9235,47.961,47.9141,47.9516,49622.0
2023-07-17 13:50:00,51.07,51.07,51.05,51.06,49031.0,47.9516,47.9516,47.9328,47.9422,49031.0
2023-07-17 14:00:00,51.05,51.06,51.04,51.05,34679.0,47.9328,47.9422,47.9235,47.9328,34679.0
2023-07-17 14:10:00,51.04,51.05,51.02,51.02,167001.0,47.9235,47.9328,47.9047,47.9047,167001.0
2023-07-17 14:20:00,51.03,51.05,51.03,51.05,104792.0,47.9141,47.9328,47.9141,47.9328,104792.0
2023-07-17 14:30:00,51.05,51.06,51.02,51.03,89225.0,47.9328,47.9422,47.9047,47.9141,89225.0
2023-07-17 14:40:00,51.03,51.05,51.02,51.05,79675.0,47.9141,47.9328,47.9047,47.9328,79675.0
2023-07-17 14:50:00,51.04,51.06,51.04,51.06,198884.0,47.9235,47.9422,47.9235,47.9422,198884.0
2023-07-17 15:00:00,51.05,51.09,51.05,51.09,142776.0,47.9328,47.9704,47.9328,47.9704,142776.0
2023-07-17 15:10:00,51.09,51.11,51.08,51.11,191092.0,47.9704,47.9892,47.961,47.9892,191092.0
2023-07-17 15:20:00,51.11,51.11,51.08,51.09,281808.0,47.9892,47.9892,47.961,47.9704,281808.0
2023-07-17 15:30:00,51.09,51.1,51.07,51.1,137483.0,47.9704,47.9798,47.9516,47.9798,137483.0
2023-07-17 15:40:00,51.1,51.11,51.08,51.1,169170.0,47.9798,47.9892,47.961,47.9798,169170.0
2023-07-17 15:50:00,51.09,51.11,51.07,51.1,568170.0,47.9704,47.9892,47.9516,47.9798,568170.0
2023-07-18 09:30:00,50.83,50.85,50.69,50.84,254029.0,47.7263,47.7451,47.5948,47.7357,254029.0
2023-07-18 09:40:00,50.83,50.85,50.75,50.78,175643.0,47.7263,47.7451,47.6512,47.6793,175643.0
2023-07-18 09:50:00,50.79,50.85,50.73,50.85,173677.0,47.6887,47.7451,47.6324,47.7451,173677.0
2023-07-18 10:00:00,50.84,50.87,50.81,50.84,178630.0,47.7357,47.7638,47.7075,47.7357,178630.0
2023-07-18 10:10:00,50.85,50.87,50.83,50.86,55066.0,47.7451,47.7638,47.7263,47.7544,55066.0
2023-07-18 10:20:00,50.86,50.94,50.84,50.94,102530.0,47.7544,47.8296,47.7357,47.8296,102530.0
2023-07-18 10:30:00,50.94,50.95,50.88,50.9,104659.0,47.8296,47.839,47.7732,47.792,104659.0
2023-07-18 10:40:00,50.9,50.93,50.89,50.91,227793.0,47.792,47.8202,47.7826,47.8014,227793.0
2023-07-18 10:50:00,50.91,50.94,50.9,50.92,153513.0,47.8014,47.8296,47.792,47.8108,153513.0
2023-07-18 11:00:00,50.93,50.93,50.89,50.91,87767.0,47.8202,47.8202,47.7826,47.8014,87767.0
2023-07-18 11:10:00,50.92,50.94,50.9,50.92,104077.0,47.8108,47.8296,47.792,47.8108,104077.0
2023-07-18 11:20:00,50.92,50.92,50.84,50.85,48372.0,47.8108,47.8108,47.7357,47.7451,48372.0
2023-07-18 11:30:00,50.85,50.85,50.78,50.8,139261.0,47.7451,47.7451,47.6793,47.6981,139261.0
2023-07-18 11:40:00,50.8,50.81,50.76,50.81,146026.0,47.6981,47.7075,47.6606,47.7075,146026.0
2023-07-18 11:50:00,50.8,50.83,50.8,50.83,129529.0,47.6981,47.7263,47.6981,47.7263,129529.0
2023-07-18 12:00:00,50.84,50.84,50.79,50.82,99281.0,47.7357,47.7357,47.6887,47.7169,99281.0
2023-07-18 12:10:00,50.82,50.83,50.8,50.83,76199.0,47.7169,47.7263,47.6981,47.7263,76199.0
2023-07-18 12:20:00,50.83,50.84,50.78,50.82,185724.0,47.7263,47.7357,47.6793,47.7169,185724.0
2023-07-18 12:30:00,50.82,50.82,50.79,50.8,98330.0,47.7169,47.7169,47.6887,47.6981,98330.0
2023-07-18 12:40:00,50.8,50.81,50.74,50.75,123712.0,47.6981,47.7075,47.6418,47.6512,123712.0
2023-07-18 12:50:00,50.75,50.76,50.68,50.69,109961.0,47.6512,47.6606,47.5854,47.5948,109961.0
2023-07-18 13:00:00,50.68,50.69,50.67,50.69,91489.0,47.5854,47.5948,47.5761,47.5948,91489.0
2023-07-18 13:10:00,50.69,50.72,50.68,50.7,100533.0,47.5948,47.623,47.5854,47.6042,100533.0
2023-07-18 13:20:00,50.7,50.7,50.67,50.68,45802.0,47.6042,47.6042,47.5761,47.5854,45802.0
2023-07-18 13:30:00,50.68,50.69,50.66,50.66,109315.0,47.5854,47.5948,47.5667,47.5667,109315.0
2023-07-18 13:40:00,50.66,50.68,50.65,50.66,50959.0,47.5667,47.5854,47.5573,47.5667,50959.0
2023-07-18 13:50:00,50.66,50.67,50.65,50.67,141772.0,47.5667,47.5761,47.5573,47.5761,141772.0
2023-07-18 14:00:00,50.66,50.67,50.64,50.66,97076.0,47.5667,47.5761,47.5479,47.5667,97076.0
2023-07-18 14:10:00,50.66,50.73,50.65,50.73,64794.0,47.5667,47.6324,47.5573,47.6324,64794.0
2023-07-18 14:20:00,50.72,50.77,50.72,50.76,145641.0,47.623,47.6699,47.623,47.6606,145641.0
2023-07-18 14:30:00,50.76,50.79,50.76,50.78,103210.0,47.6606,47.6887,47.6606,47.6793,103210.0
2023-07-18 14:40:00,50.78,50.8,50.76,50.79,171519.0,47.6793,47.6981,47.6606,47.6887,171519.0
2023-07-18 14:50:00,50.78,50.79,50.78,50.79,82907.0,47.6793,47.6887,47.6793,47.6887,82907.0
2023-07-18 15:00:00,50.79,50.79,50.75,50.76,106685.0,47.6887,47.6887,47.6512,47.6606,106685.0
2023-07-18 15:10:00,50.77,50.79,50.76,50.78,120893.0,47.6699,47.6887,47.6606,47.6793,120893.0
2023-07-18 15:20:00,50.79,50.79,50.77,50.79,109967.0,47.6887,47.6887,47.6699,47.6887,109967.0
2023-07-18 15:30:00,50.79,50.8,50.77,50.78,167175.0,47.6887,47.6981,47.6699,47.6793,167175.0
2023-07-18 15:40:00,50.79,50.79,50.77,50.78,274755.0,47.6887,47.6887,47.6699,47.6793,274755.0
2023-07-18 15:50:00,50.78,50.8,50.75,50.76,734951.0,47.6793,47.6981,47.6512,47.6606,734951.0
2023-07-19 09:30:00,50.84,51.02,50.83,51.02,230383.0,47.7357,47.9047,47.7263,47.9047,230383.0
2023-07-19 09:40:00,51.02,51.04,50.96,50.97,191684.0,47.9047,47.9235,47.8483,47.8577,191684.0
2023-07-19 09:50:00,50.97,50.99,50.9,50.9,120214.0,47.8577,47.8765,47.792,47.792,120214.0
2023-07-19 10:00:00,50.91,50.91,50.83,50.86,165558.0,47.8014,47.8014,47.7263,47.7544,165558.0
2023-07-19 10:10:00,50.86,50.86,50.79,50.83,205871.0,47.7544,47.7544,47.6887,47.7263,205871.0
2023-07-19 10:20:00,50.83,50.85,50.75,50.76,198141.0,47.7263,47.7451,47.6512,47.6606,198141.0
2023-07-19 10:30:00,50.76,50.78,50.69,50.72,163961.0,47.6606,47.6793,47.5948,47.623,163961.0
2023-07-19 10:40:00,50.72,50.78,50.71,50.73,112628.0,47.623,47.6793,47.6136,47.6324,112628.0
2023-07-19 10:50:00,50.73,50.8,50.73,50.75,185674.0,47.6324,47.6981,47.6324,47.6512,185674.0
2023-07-19 11:00:00,50.75,50.76,50.72,50.75,53967.0,47.6512,47.6606,47.623,47.6512,53967.0
2023-07-19 11:10:00,50.75,50.8,50.74,50.79,162912.0,47.6512,47.6981,47.6418,47.6887,162912.0
2023-07-19 11:20:00,50.8,50.83,50.78,50.81,129805.0,47.6981,47.7263,47.6793,47.7075,129805.0
2023-07-19 11:30:00,50.81,50.81,50.77,50.78,376616.0,47.7075,47.7075,47.6699,47.6793,376616.0
2023-07-19 11:40:00,50.79,50.82,50.78,50.8,265356.0,47.6887,47.7169,47.6793,47.6981,265356.0
2023-07-19 11:50:00,50.8,50.8,50.68,50.69,327247.0,47.6981,47.6981,47.5854,47.5948,327247.0
2023-07-19 12:00:00,50.69,50.75,50.68,50.74,183094.0,47.5948,47.6512,47.5854,47.6418,183094.0
2023-07-19 12:10:00,50.74,50.75,50.71,50.73,296753.0,47.6418,47.6512,47.6136,47.6324,296753.0
2023-07-19 12:20:00,50.72,50.73,50.69,50.69,373336.0,47.623,47.6324,47.5948,47.5948,373336.0
2023-07-19 12:30:00,50.69,50.69,50.64,50.65,505962.0,47.5948,47.5948,47.5479,47.5573,505962.0
2023-07-19 12:40:00,50.65,50.7,50.64,50.69,160694.0,47.5573,47.6042,47.5479,47.5948,160694.0
2023-07-19 12:50:00,50.69,50.7,50.67,50.7,178512.0,47.5948,47.6042,47.5761,47.6042,178512.0
2023-07-19 13:00:00,50.69,50.69,50.66,50.67,119918.0,47.5948,47.5948,47.5667,47.5761,119918.0
2023-07-19 13:10:00,50.66,50.7,50.66,50.69,91103.0,47.5667,47.6042,47.5667,47.5948,91103.0
2023-07-19 13:20:00,50.69,50.69,50.67,50.69,89939.0,47.5948,47.5948,47.5761,47.5948,89939.0
2023-07-19 13:30:00,50.69,50.7,50.67,50.68,117902.0,47.5948,47.6042,47.5761,47.5854,117902.0
2023-07-19 13:40:00,50.67,50.72,50.67,50.71,92145.0,47.5761,47.623,47.5761,47.6136,92145.0
2023-07-19 13:50:00,50.7,50.71,50.68,50.69,99679.0,47.6042,47.6136,47.5854,47.5948,99679.0
2023-07-19 14:00:00,50.69,50.7,50.64,50.65,154997.0,47.5948,47.6042,47.5479,47.5573,154997.0
2023-07-19 14:10:00,50.65,50.68,50.64,50.66,100854.0,47.5573,47.5854,47.5479,47.5667,100854.0
2023-07-19 14:20:00,50.66,50.68,50.63,50.68,109521.0,47.5667,47.5854,47.5385,47.5854,109521.0
2023-07-19 14:30:00,50.68,50.72,50.67,50.71,149603.0,47.5854,47.623,47.5761,47.6136,149603.0
2023-07-19 14:40:00,50.71,50.73,50.7,50.71,135762.0,47.6136,47.6324,47.6042,47.6136,135762.0
2023-07-19 14:50:00,50.71,50.73,50.7,50.72,75246.0,47.6136,47.6324,47.6042,47.623,75246.0
2023-07-19 15:00:00,50.72,50.74,50.71,50.73,112561.0,47.623,47.6418,47.6136,47.6324,112561.0
2023-07-19 15:10:00,50.73,50.75,50.72,50.73,159375.0,47.6324,47.6512,47.623,47.6324,159375.0
2023-07-19 15:20:00,50.73,50.76,50.73,50.75,174597.0,47.6324,47.6606,47.6324,47.6512,174597.0
2023-07-19 15:30:00,50.75,50.75,50.7,50.72,238927.0,47.6512,47.6512,47.6042,47.623,238927.0
2023-07-19 15:40:00,50.72,50.73,50.7,50.71,252535.0,47.623,47.6324,47.6042,47.6136,252535.0
2023-07-19 15:50:00,50.71,50.73,50.69,50.69,461979.0,47.6136,47.6324,47.5948,47.5948,461979.0
2023-07-20 09:30:00,50.5,50.52,50.4,50.48,893218.0,47.4164,47.4352,47.3225,47.3977,893218.0
2023-07-20 09:40:00,50.48,50.56,50.47,50.56,1213905.0,47.3977,47.4728,47.3883,47.4728,1213905.0
2023-07-20 09:50:00,50.56,50.58,50.53,50.55,740165.0,47.4728,47.4915,47.4446,47.4634,740165.0
2023-07-20 10:00:00,50.56,50.58,50.49,50.5,792895.0,47.4728,47.4915,47.407,47.4164,792895.0
2023-07-20 10:10:00,50.48,50.5,50.4,50.42,624089.0,47.3977,47.4164,47.3225,47.3413,624089.0
2023-07-20 10:20:00,50.42,50.42,50.32,50.35,466231.0,47.3413,47.3413,47.2474,47.2756,466231.0
2023-07-20 10:30:00,50.34,50.35,50.27,50.28,644308.0,47.2662,47.2756,47.2005,47.2099,644308.0
2023-07-20 10:40:00,50.28,50.3,50.25,50.29,631741.0,47.2099,47.2286,47.1817,47.2193,631741.0
2023-07-20 10:50:00,50.3,50.35,50.29,50.34,308835.0,47.2286,47.2756,47.2193,47.2662,308835.0
2023-07-20 11:00:00,50.34,50.38,50.34,50.36,460149.0,47.2662,47.3038,47.2662,47.285,460149.0
2023-07-20 11:10:00,50.37,50.39,50.33,50.33,579742.0,47.2944,47.3131,47.2568,47.2568,579742.0
2023-07-20 11:20:00,50.33,50.34,50.29,50.3,346198.0,47.2568,47.2662,47.2193,47.2286,346198.0
2023-07-20 11:30:00,50.3,50.32,50.29,50.32,1975657.0,47.2286,47.2474,47.2193,47.2474,1975657.0
2023-07-20 11:40:00,50.32,50.32,50.26,50.27,524472.0,47.2474,47.2474,47.1911,47.2005,524472.0
2023-07-20 11:50:00,50.27,50.29,50.25,50.28,386094.0,47.2005,47.2193,47.1817,47.2099,386094.0
2023-07-20 12:00:00,50.28,50.34,50.27,50.34,2331162.0,47.2099,47.2662,47.2005,47.2662,2331162.0
2023-07-20 12:10:00,50.33,50.34,50.3,50.3,379800.0,47.2568,47.2662,47.2286,47.2286,379800.0
2023-07-20 12:20:00,50.31,50.35,50.28,50.34,3448384.0,47.238,47.2756,47.2099,47.2662,3448384.0
2023-07-20 12:30:00,50.34,50.37,50.3,50.31,1723322.0,47.2662,47.2944,47.2286,47.238,1723322.0
2023-07-20 12:40:00,50.32,50.36,50.31,50.36,1550342.0,47.2474,47.285,47.238,47.285,1550342.0
2023-07-20 12:50:00,50.36,50.38,50.35,50.37,1202588.0,47.285,47.3038,47.2756,47.2944,1202588.0
2023-07-20 13:00:00,50.37,50.42,50.36,50.4,1203156.0,47.2944,47.3413,47.285,47.3225,1203156.0
2023-07-20 13:10:00,50.4,50.41,50.36,50.38,1385670.0,47.3225,47.3319,47.285,47.3038,1385670.0
2023-07-20 13:20:00,50.38,50.42,50.37,50.42,1136328.0,47.3038,47.3413,47.2944,47.3413,1136328.0
2023-07-20 13:30:00,50.41,50.44,50.4,50.41,908156.0,47.3319,47.3601,47.3225,47.3319,908156.0
2023-07-20 13:40:00,50.41,50.44,50.4,50.41,1425341.0,47.3319,47.3601,47.3225,47.3319,1425341.0
2023-07-20 13:50:00,50.42,50.42,50.37,50.39,1136177.0,47.3413,47.3413,47.2944,47.3131,1136177.0
2023-07-20 14:00:00,50.4,50.41,50.37,50.4,1320283.0,47.3225,47.3319,47.2944,47.3225,1320283.0
2023-07-20 14:10:00,50.4,50.4,50.35,50.36,1232840.0,47.3225,47.3225,47.2756,47.285,1232840.0
2023-07-20 14:20:00,50.36,50.36,50.3,50.31,1472301.0,47.285,47.285,47.2286,47.238,1472301.0
2023-07-20 14:30:00,50.3,50.34,50.3,50.34,923564.0,47.2286,47.2662,47.2286,47.2662,923564.0
2023-07-20 14:40:00,50.34,50.34,50.33,50.34,1809981.0,47.2662,47.2662,47.2568,47.2662,1809981.0
2023-07-20 14:50:00,50.34,50.34,50.32,50.33,3629742.0,47.2662,47.2662,47.2474,47.2568,3629742.0
2023-07-20 15:00:00,50.32,50.34,50.31,50.32,813220.0,47.2474,47.2662,47.238,47.2474,813220.0
2023-07-20 15:10:00,50.32,50.33,50.27,50.29,1217061.0,47.2474,47.2568,47.2005,47.2193,1217061.0
2023-07-20 15:20:00,50.28,50.29,50.26,50.26,392757.0,47.2099,47.2193,47.1911,47.1911,392757.0
2023-07-20 15:30:00,50.27,50.3,50.26,50.28,685603.0,47.2005,47.2286,47.1911,47.2099,685603.0
2023-07-20 15:40:00,50.28,50.3,50.27,50.29,956543.0,47.2099,47.2286,47.2005,47.2193,956543.0
2023-07-20 15:50:00,50.29,50.31,50.28,50.3,1858461.0,47.2193,47.238,47.2099,47.2286,1858461.0
2023-07-21 09:30:00,50.42,50.51,50.42,50.45,286103.0,47.3413,47.4258,47.3413,47.3695,286103.0
2023-07-21 09:40:00,50.45,50.46,50.31,50.33,321563.0,47.3695,47.3789,47.238,47.2568,321563.0
2023-07-21 09:50:00,50.33,50.37,50.3,50.35,173859.0,47.2568,47.2944,47.2286,47.2756,173859.0
2023-07-21 10:00:00,50.35,50.37,50.28,50.29,248264.0,47.2756,47.2944,47.2099,47.2193,248264.0
2023-07-21 10:10:00,50.29,50.38,50.27,50.37,185880.0,47.2193,47.3038,47.2005,47.2944,185880.0
2023-07-21 10:20:00,50.37,50.39,50.27,50.28,297307.0,47.2944,47.3131,47.2005,47.2099,297307.0
2023-07-21 10:30:00,50.28,50.31,50.27,50.29,126473.0,47.2099,47.238,47.2005,47.2193,126473.0
2023-07-21 10:40:00,50.29,50.32,50.28,50.3,159677.0,47.2193,47.2474,47.2099,47.2286,159677.0
2023-07-21 10:50:00,50.3,50.32,50.26,50.29,674374.0,47.2286,47.2474,47.1911,47.2193,674374.0
2023-07-21 11:00:00,50.29,50.39,50.28,50.36,236526.0,47.2193,47.3131,47.2099,47.285,236526.0
2023-07-21 11:10:00,50.37,50.4,50.36,50.38,138481.0,47.2944,47.3225,47.285,47.3038,138481.0
2023-07-21 11:20:00,50.38,50.4,50.37,50.39,150694.0,47.3038,47.3225,47.2944,47.3131,150694.0
2023-07-21 11:30:00,50.39,50.39,50.33,50.35,381667.0,47.3131,47.3131,47.2568,47.2756,381667.0
2023-07-21 11:40:00,50.35,50.37,50.31,50.37,247655.0,47.2756,47.2944,47.238,47.2944,247655.0
2023-07-21 11:50:00,50.36,50.36,50.31,50.34,831499.0,47.285,47.285,47.238,47.2662,831499.0
2023-07-21 12:00:00,50.34,50.35,50.31,50.32,286879.0,47.2662,47.2756,47.238,47.2474,286879.0
2023-07-21 12:10:00,50.32,50.33,50.3,50.33,211291.0,47.2474,47.2568,47.2286,47.2568,211291.0
2023-07-21 12:20:00,50.33,50.35,50.32,50.33,141873.0,47.2568,47.2756,47.2474,47.2568,141873.0
2023-07-21 12:30:00,50.32,50.33,50.29,50.3,1088298.0,47.2474,47.2568,47.2193,47.2286,1088298.0
2023-07-21 12:40:00,50.3,50.32,50.28,50.31,218312.0,47.2286,47.2474,47.2099,47.238,218312.0
2023-07-21 12:50:00,50.32,50.34,50.31,50.33,119397.0,47.2474,47.2662,47.238,47.2568,119397.0
2023-07-21 13:00:00,50.33,50.36,50.32,50.35,1483142.0,47.2568,47.285,47.2474,47.2756,1483142.0
2023-07-21 13:10:00,50.36,50.37,50.34,50.34,230584.0,47.285,47.2944,47.2662,47.2662,230584.0
2023-07-21 13:20:00,50.34,50.35,50.31,50.34,202896.0,47.2662,47.2756,47.238,47.2662,202896.0
2023-07-21 13:30:00,50.34,50.35,50.32,50.34,144470.0,47.2662,47.2756,47.2474,47.2662,144470.0
2023-07-21 13:40:00,50.35,50.35,50.33,50.34,146983.0,47.2756,47.2756,47.2568,47.2662,146983.0
2023-07-21 13:50:00,50.34,50.35,50.33,50.34,200810.0,47.2662,47.2756,47.2568,47.2662,200810.0
2023-07-21 14:00:00,50.34,50.36,50.34,50.35,124977.0,47.2662,47.285,47.2662,47.2756,124977.0
2023-07-21 14:10:00,50.36,50.36,50.33,50.34,160016.0,47.285,47.285,47.2568,47.2662,160016.0
2023-07-21 14:20:00,50.34,50.36,50.34,50.36,149744.0,47.2662,47.285,47.2662,47.285,149744.0
2023-07-21 14:30:00,50.35,50.36,50.34,50.34,143199.0,47.2756,47.285,47.2662,47.2662,143199.0
2023-07-21 14:40:00,50.34,50.34,50.33,50.33,119229.0,47.2662,47.2662,47.2568,47.2568,119229.0
2023-07-21 14:50:00,50.33,50.33,50.3,50.31,129493.0,47.2568,47.2568,47.2286,47.238,129493.0
2023-07-21 15:00:00,50.31,50.31,50.24,50.25,256283.0,47.238,47.238,47.1723,47.1817,256283.0
2023-07-21 15:10:00,50.24,50.26,50.23,50.25,171434.0,47.1723,47.1911,47.1629,47.1817,171434.0
2023-07-21 15:20:00,50.26,50.28,50.25,50.27,150146.0,47.1911,47.2099,47.1817,47.2005,150146.0
2023-07-21 15:30:00,50.28,50.28,50.25,50.28,312343.0,47.2099,47.2099,47.1817,47.2099,312343.0
2023-07-21 15:40:00,50.28,50.29,50.26,50.29,215603.0,47.2099,47.2193,47.1911,47.2193,215603.0
2023-07-21 15:50:00,50.29,50.3,50.27,50.29,287277.0,47.2193,47.2286,47.2005,47.2193,287277.0
2023-07-24 09:30:00,50.44,50.5,50.4,50.47,273410.0,47.3601,47.4164,47.3225,47.3883,273410.0
2023-07-24 09:40:00,50.46,50.55,50.43,50.5,266990.0,47.3789,47.4634,47.3507,47.4164,266990.0
2023-07-24 09:50:00,50.5,50.51,50.39,50.45,351659.0,47.4164,47.4258,47.3131,47.3695,351659.0
2023-07-24 10:00:00,50.46,50.51,50.46,50.5,178772.0,47.3789,47.4258,47.3789,47.4164,178772.0
2023-07-24 10:10:00,50.51,50.59,50.49,50.58,285097.0,47.4258,47.5009,47.407,47.4915,285097.0
2023-07-24 10:20:00,50.58,50.65,50.57,50.65,250344.0,47.4915,47.5573,47.4822,47.5573,250344.0
2023-07-24 10:30:00,50.64,50.75,50.62,50.74,372353.0,47.5479,47.6512,47.5291,47.6418,372353.0
2023-07-24 10:40:00,50.75,50.89,50.74,50.87,280569.0,47.6512,47.7826,47.6418,47.7638,280569.0
2023-07-24 10:50:00,50.87,50.96,50.83,50.91,436443.0,47.7638,47.8483,47.7263,47.8014,436443.0
2023-07-24 11:00:00,50.91,50.96,50.91,50.94,471387.0,47.8014,47.8483,47.8014,47.8296,471387.0
2023-07-24 11:10:00,50.94,51.05,50.94,51.02,429715.0,47.8296,47.9328,47.8296,47.9047,429715.0
2023-07-24 11:20:00,51.03,51.05,50.95,50.96,591734.0,47.9141,47.9328,47.839,47.8483,591734.0
2023-07-24 11:30:00,50.97,51.0,50.94,50.97,269389.0,47.8577,47.8859,47.8296,47.8577,269389.0
2023-07-24 11:40:00,50.97,51.0,50.94,50.99,221696.0,47.8577,47.8859,47.8296,47.8765,221696.0
2023-07-24 11:50:00,50.99,51.03,50.99,51.02,293866.0,47.8765,47.9141,47.8765,47.9047,293866.0
2023-07-24 12:00:00,51.02,51.02,50.94,50.95,429964.0,47.9047,47.9047,47.8296,47.839,429964.0
2023-07-24 12:10:00,50.95,51.02,50.94,51.0,266240.0,47.839,47.9047,47.8296,47.8859,266240.0
2023-07-24 12:20:00,51.0,51.04,50.99,51.04,382908.0,47.8859,47.9235,47.8765,47.9235,382908.0
2023-07-24 12:30:00,51.04,51.09,51.04,51.05,269473.0,47.9235,47.9704,47.9235,47.9328,269473.0
2023-07-24 12:40:00,51.05,51.05,50.98,51.0,291785.0,47.9328,47.9328,47.8671,47.8859,291785.0
2023-07-24 12:50:00,50.99,51.02,50.97,51.01,194010.0,47.8765,47.9047,47.8577,47.8953,194010.0
2023-07-24 13:00:00,51.01,51.01,50.98,50.99,176992.0,47.8953,47.8953,47.8671,47.8765,176992.0
2023-07-24 13:10:00,51.0,51.02,50.99,51.01,157009.0,47.8859,47.9047,47.8765,47.8953,157009.0
2023-07-24 13:20:00,51.01,51.02,50.99,51.02,698083.0,47.8953,47.9047,47.8765,47.9047,698083.0
2023-07-24 13:30:00,51.01,51.02,50.96,51.0,340394.0,47.8953,47.9047,47.8483,47.8859,340394.0
2023-07-24 13:40:00,51.01,51.02,50.99,51.0,263308.0,47.8953,47.9047,47.8765,47.8859,263308.0
2023-07-24 13:50:00,51.01,51.01,50.98,51.0,220939.0,47.8953,47.8953,47.8671,47.8859,220939.0
2023-07-24 14:00:00,51.0,51.01,50.99,50.99,199234.0,47.8859,47.8953,47.8765,47.8765,199234.0
2023-07-24 14:10:00,51.0,51.0,50.98,50.99,176470.0,47.8859,47.8859,47.8671,47.8765,176470.0
2023-07-24 14:20:00,50.99,51.01,50.99,51.0,462683.0,47.8765,47.8953,47.8765,47.8859,462683.0
2023-07-24 14:30:00,51.0,51.01,50.98,50.99,456343.0,47.8859,47.8953,47.8671,47.8765,456343.0
2023-07-24 14:40:00,50.99,51.0,50.94,50.96,436515.0,47.8765,47.8859,47.8296,47.8483,436515.0
2023-07-24 14:50:00,50.97,50.97,50.95,50.97,190784.0,47.8577,47.8577,47.839,47.8577,190784.0
2023-07-24 15:00:00,50.97,50.98,50.96,50.96,235110.0,47.8577,47.8671,47.8483,47.8483,235110.0
2023-07-24 15:10:00,50.96,50.97,50.94,50.97,145289.0,47.8483,47.8577,47.8296,47.8577,145289.0
2023-07-24 15:20:00,50.96,50.97,50.92,50.93,190125.0,47.8483,47.8577,47.8108,47.8202,190125.0
2023-07-24 15:30:00,50.93,50.95,50.92,50.94,308212.0,47.8202,47.839,47.8108,47.8296,308212.0
2023-07-24 15:40:00,50.94,50.95,50.91,50.92,487388.0,47.8296,47.839,47.8014,47.8108,487388.0
2023-07-24 15:50:00,50.93,50.97,50.92,50.95,533411.0,47.8202,47.8577,47.8108,47.839,533411.0
2023-07-25 09:30:00,51.51,51.54,51.43,51.47,487159.0,48.3648,48.3929,48.2896,48.3272,487159.0
2023-07-25 09:40:00,51.47,51.5,51.37,51.37,363240.0,48.3272,48.3554,48.2333,48.2333,363240.0
2023-07-25 09:50:00,51.36,51.49,51.35,51.45,352976.0,48.2239,48.346,48.2145,48.3084,352976.0
2023-07-25 10:00:00,51.45,51.47,51.4,51.42,1068738.0,48.3084,48.3272,48.2615,48.2803,1068738.0
2023-07-25 10:10:00,51.42,51.5,51.41,51.5,253234.0,48.2803,48.3554,48.2709,48.3554,253234.0
2023-07-25 10:20:00,51.5,51.52,51.45,51.45,172590.0,48.3554,48.3741,48.3084,48.3084,172590.0
2023-07-25 10:30:00,51.46,51.46,51.4,51.44,249737.0,48.3178,48.3178,48.2615,48.299,249737.0
2023-07-25 10:40:00,51.44,51.45,51.4,51.43,120976.0,48.299,48.3084,48.2615,48.2896,120976.0
2023-07-25 10:50:00,51.42,51.43,51.38,51.41,197396.0,48.2803,48.2896,48.2427,48.2709,197396.0
2023-07-25 11:00:00,51.41,51.44,51.4,51.43,156721.0,48.2709,48.299,48.2615,48.2896,156721.0
2023-07-25 11:10:00,51.43,51.43,51.31,51.32,122393.0,48.2896,48.2896,48.177,48.1864,122393.0
2023-07-25 11:20:00,51.33,51.35,51.3,51.32,677453.0,48.1957,48.2145,48.1676,48.1864,677453.0
2023-07-25 11:30:00,51.33,51.41,51.31,51.39,568683.0,48.1957,48.2709,48.177,48.2521,568683.0
2023-07-25 11:40:00,51.39,51.41,51.37,51.4,189005.0,48.2521,48.2709,48.2333,48.2615,189005.0
2023-07-25 11:50:00,51.4,51.4,51.37,51.4,159757.0,48.2615,48.2615,48.2333,48.2615,159757.0
2023-07-25 12:00:00,51.4,51.43,51.38,51.42,314459.0,48.2615,48.2896,48.2427,48.2803,314459.0
2023-07-25 12:10:00,51.41,51.42,51.39,51.41,253394.0,48.2709,48.2803,48.2521,48.2709,253394.0
2023-07-25 12:20:00,51.41,51.42,51.38,51.39,198459.0,48.2709,48.2803,48.2427,48.2521,198459.0
2023-07-25 12:30:00,51.38,51.39,51.34,51.35,189334.0,48.2427,48.2521,48.2051,48.2145,189334.0
2023-07-25 12:40:00,51.35,51.36,51.33,51.35,141815.0,48.2145,48.2239,48.1957,48.2145,141815.0
2023-07-25 12:50:00,51.34,51.36,51.33,51.36,127825.0,48.2051,48.2239,48.1957,48.2239,127825.0
2023-07-25 13:00:00,51.36,51.37,51.34,51.36,1029778.0,48.2239,48.2333,48.2051,48.2239,1029778.0
2023-07-25 13:10:00,51.35,51.37,51.34,51.36,177947.0,48.2145,48.2333,48.2051,48.2239,177947.0
2023-07-25 13:20:00,51.36,51.38,51.35,51.37,168388.0,48.2239,48.2427,48.2145,48.2333,168388.0
2023-07-25 13:30:00,51.38,51.38,51.37,51.37,177787.0,48.2427,48.2427,48.2333,48.2333,177787.0
2023-07-25 13:40:00,51.37,51.38,51.35,51.37,220554.0,48.2333,48.2427,48.2145,48.2333,220554.0
2023-07-25 13:50:00,51.36,51.38,51.36,51.38,232375.0,48.2239,48.2427,48.2239,48.2427,232375.0
2023-07-25 14:00:00,51.38,51.41,51.37,51.41,203392.0,48.2427,48.2709,48.2333,48.2709,203392.0
2023-07-25 14:10:00,51.4,51.41,51.39,51.41,701442.0,48.2615,48.2709,48.2521,48.2709,701442.0
2023-07-25 14:20:00,51.4,51.41,51.39,51.41,225167.0,48.2615,48.2709,48.2521,48.2709,225167.0
2023-07-25 14:30:00,51.41,51.45,51.4,51.44,285546.0,48.2709,48.3084,48.2615,48.299,285546.0
2023-07-25 14:40:00,51.44,51.44,51.4,51.41,356493.0,48.299,48.299,48.2615,48.2709,356493.0
2023-07-25 14:50:00,51.41,51.41,51.38,51.39,155426.0,48.2709,48.2709,48.2427,48.2521,155426.0
2023-07-25 15:00:00,51.39,51.41,51.38,51.41,182026.0,48.2521,48.2709,48.2427,48.2709,182026.0
2023-07-25 15:10:00,51.41,51.43,51.4,51.41,393419.0,48.2709,48.2896,48.2615,48.2709,393419.0
2023-07-25 15:20:00,51.4,51.41,51.39,51.39,235704.0,48.2615,48.2709,48.2521,48.2521,235704.0
2023-07-25 15:30:00,51.4,51.41,51.38,51.39,534277.0,48.2615,48.2709,48.2427,48.2521,534277.0
2023-07-25 15:40:00,51.38,51.39,51.37,51.37,214537.0,48.2427,48.2521,48.2333,48.2333,214537.0
2023-07-25 15:50:00,51.37,51.38,51.34,51.34,548405.0,48.2333,48.2427,48.2051,48.2051,548405.0
2023-07-26 09:30:00,51.08,51.3,51.06,51.29,753262.0,47.961,48.1676,47.9422,48.1582,753262.0
2023-07-26 09:40:00,51.29,51.35,51.27,51.31,504856.0,48.1582,48.2145,48.1394,48.177,504856.0
2023-07-26 09:50:00,51.3,51.42,51.3,51.41,493387.0,48.1676,48.2803,48.1676,48.2709,493387.0
2023-07-26 10:00:00,51.41,51.43,51.36,51.36,736979.0,48.2709,48.2896,48.2239,48.2239,736979.0
2023-07-26 10:10:00,51.37,51.42,51.36,51.38,878293.0,48.2333,48.2803,48.2239,48.2427,878293.0
2023-07-26 10:20:00,51.38,51.39,51.31,51.36,761196.0,48.2427,48.2521,48.177,48.2239,761196.0
2023-07-26 10:30:00,51.37,51.4,51.35,51.39,165628.0,48.2333,48.2615,48.2145,48.2521,165628.0
2023-07-26 10:40:00,51.39,51.41,51.37,51.4,319643.0,48.2521,48.2709,48.2333,48.2615,319643.0
2023-07-26 10:50:00,51.4,51.4,51.34,51.35,133723.0,48.2615,48.2615,48.2051,48.2145,133723.0
2023-07-26 11:00:00,51.36,51.38,51.34,51.35,166143.0,48.2239,48.2427,48.2051,48.2145,166143.0
2023-07-26 11:10:00,51.36,51.42,51.35,51.39,161204.0,48.2239,48.2803,48.2145,48.2521,161204.0
2023-07-26 11:20:00,51.39,51.4,51.36,51.38,245091.0,48.2521,48.2615,48.2239,48.2427,245091.0
2023-07-26 11:30:00,51.38,51.41,51.37,51.41,426339.0,48.2427,48.2709,48.2333,48.2709,426339.0
2023-07-26 11:40:00,51.41,51.45,51.4,51.44,143732.0,48.2709,48.3084,48.2615,48.299,143732.0
2023-07-26 11:50:00,51.45,51.46,51.43,51.45,584900.0,48.3084,48.3178,48.2896,48.3084,584900.0
2023-07-26 12:00:00,51.44,51.46,51.42,51.45,235842.0,48.299,48.3178,48.2803,48.3084,235842.0
2023-07-26 12:10:00,51.46,51.49,51.45,51.48,369182.0,48.3178,48.346,48.3084,48.3366,369182.0
2023-07-26 12:20:00,51.49,51.49,51.46,51.46,554952.0,48.346,48.346,48.3178,48.3178,554952.0
2023-07-26 12:30:00,51.47,51.48,51.44,51.46,263411.0,48.3272,48.3366,48.299,48.3178,263411.0
2023-07-26 12:40:00,51.46,51.49,51.45,51.48,400832.0,48.3178,48.346,48.3084,48.3366,400832.0
2023-07-26 12:50:00,51.48,51.5,51.47,51.5,145457.0,48.3366,48.3554,48.3272,48.3554,145457.0
2023-07-26 13:00:00,51.5,51.5,51.48,51.5,85537.0,48.3554,48.3554,48.3366,48.3554,85537.0
2023-07-26 13:10:00,51.5,51.51,51.48,51.48,188480.0,48.3554,48.3648,48.3366,48.3366,188480.0
2023-07-26 13:20:00,51.48,51.5,51.48,51.49,197245.0,48.3366,48.3554,48.3366,48.346,197245.0
2023-07-26 13:30:00,51.48,51.49,51.44,51.44,107843.0,48.3366,48.346,48.299,48.299,107843.0
2023-07-26 13:40:00,51.44,51.46,51.43,51.43,143939.0,48.299,48.3178,48.2896,48.2896,143939.0
2023-07-26 13:50:00,51.43,51.44,51.41,51.43,174274.0,48.2896,48.299,48.2709,48.2896,174274.0
2023-07-26 14:00:00,51.42,51.54,51.42,51.51,382336.0,48.2803,48.3929,48.2803,48.3648,382336.0
2023-07-26 14:10:00,51.51,51.54,51.46,51.47,559826.0,48.3648,48.3929,48.3178,48.3272,559826.0
2023-07-26 14:20:00,51.46,51.47,51.37,51.43,154013.0,48.3178,48.3272,48.2333,48.2896,154013.0
2023-07-26 14:30:00,51.43,51.66,51.43,51.66,929434.0,48.2896,48.5056,48.2896,48.5056,929434.0
2023-07-26 14:40:00,51.66,51.72,51.59,51.62,529599.0,48.5056,48.5619,48.4399,48.468,529599.0
2023-07-26 14:50:00,51.62,51.66,51.59,51.64,230190.0,48.468,48.5056,48.4399,48.4868,230190.0
2023-07-26 15:00:00,51.65,51.67,51.45,51.48,548478.0,48.4962,48.515,48.3084,48.3366,548478.0
2023-07-26 15:10:00,51.47,51.54,51.45,51.5,529855.0,48.3272,48.3929,48.3084,48.3554,529855.0
2023-07-26 15:20:00,51.5,51.56,51.49,51.55,345579.0,48.3554,48.4117,48.346,48.4023,345579.0
2023-07-26 15:30:00,51.55,51.58,51.53,51.57,426975.0,48.4023,48.4305,48.3835,48.4211,426975.0
2023-07-26 15:40:00,51.57,51.61,51.56,51.58,316615.0,48.4211,48.4587,48.4117,48.4305,316615.0
2023-07-26 15:50:00,51.57,51.61,51.55,51.6,416444.0,48.4211,48.4587,48.4023,48.4493,416444.0
2023-07-27 09:30:00,51.61,51.64,51.39,51.42,589953.0,48.4587,48.4868,48.2521,48.2803,589953.0
2023-07-27 09:40:00,51.41,51.47,51.36,51.37,295876.0,48.2709,48.3272,48.2239,48.2333,295876.0
2023-07-27 09:50:00,51.38,51.45,51.36,51.41,386289.0,48.2427,48.3084,48.2239,48.2709,386289.0
2023-07-27 10:00:00,51.41,51.41,51.27,51.32,400460.0,48.2709,48.2709,48.1394,48.1864,400460.0
2023-07-27 10:10:00,51.33,51.36,51.31,51.34,160920.0,48.1957,48.2239,48.177,48.2051,160920.0
2023-07-27 10:20:00,51.34,51.37,51.3,51.32,696203.0,48.2051,48.2333,48.1676,48.1864,696203.0
2023-07-27 10:30:00,51.31,51.37,51.29,51.37,215121.0,48.177,48.2333,48.1582,48.2333,215121.0
2023-07-27 10:40:00,51.37,51.38,51.33,51.35,237970.0,48.2333,48.2427,48.1957,48.2145,237970.0
2023-07-27 10:50:00,51.35,51.36,51.32,51.35,151635.0,48.2145,48.2239,48.1864,48.2145,151635.0
2023-07-27 11:00:00,51.35,51.39,51.35,51.35,231398.0,48.2145,48.2521,48.2145,48.2145,231398.0
2023-07-27 11:10:00,51.36,51.37,51.34,51.36,169301.0,48.2239,48.2333,48.2051,48.2239,169301.0
2023-07-27 11:20:00,51.37,51.41,51.36,51.41,566521.0,48.2333,48.2709,48.2239,48.2709,566521.0
2023-07-27 11:30:00,51.41,51.46,51.41,51.46,171277.0,48.2709,48.3178,48.2709,48.3178,171277.0
2023-07-27 11:40:00,51.46,51.47,51.4,51.43,129983.0,48.3178,48.3272,48.2615,48.2896,129983.0
2023-07-27 11:50:00,51.44,51.46,51.43,51.44,207843.0,48.299,48.3178,48.2896,48.299,207843.0
2023-07-27 12:00:00,51.44,51.45,51.41,51.43,161851.0,48.299,48.3084,48.2709,48.2896,161851.0
2023-07-27 12:10:00,51.42,51.44,51.4,51.42,202899.0,48.2803,48.299,48.2615,48.2803,202899.0
2023-07-27 12:20:00,51.41,51.47,51.41,51.47,175325.0,48.2709,48.3272,48.2709,48.3272,175325.0
2023-07-27 12:30:00,51.47,51.47,51.46,51.46,89842.0,48.3272,48.3272,48.3178,48.3178,89842.0
2023-07-27 12:40:00,51.47,51.48,51.46,51.48,62851.0,48.3272,48.3366,48.3178,48.3366,62851.0
2023-07-27 12:50:00,51.48,51.48,51.43,51.45,132057.0,48.3366,48.3366,48.2896,48.3084,132057.0
2023-07-27 13:00:00,51.45,51.49,51.4,51.44,624329.0,48.3084,48.346,48.2615,48.299,624329.0
2023-07-27 13:10:00,51.44,51.5,51.41,51.42,209096.0,48.299,48.3554,48.2709,48.2803,209096.0
2023-07-27 13:20:00,51.41,51.42,51.38,51.38,175983.0,48.2709,48.2803,48.2427,48.2427,175983.0
2023-07-27 13:30:00,51.38,51.39,51.35,51.35,244313.0,48.2427,48.2521,48.2145,48.2145,244313.0
2023-07-27 13:40:00,51.36,51.38,51.34,51.34,101388.0,48.2239,48.2427,48.2051,48.2051,101388.0
2023-07-27 13:50:00,51.34,51.35,51.3,51.31,76307.0,48.2051,48.2145,48.1676,48.177,76307.0
2023-07-27 14:00:00,51.31,51.31,51.23,51.23,449025.0,48.177,48.177,48.1019,48.1019,449025.0
2023-07-27 14:10:00,51.23,51.24,51.15,51.19,189180.0,48.1019,48.1112,48.0267,48.0643,189180.0
2023-07-27 14:20:00,51.19,51.21,51.12,51.12,152341.0,48.0643,48.0831,47.9986,47.9986,152341.0
2023-07-27 14:30:00,51.12,51.13,51.0,51.01,164984.0,47.9986,48.008,47.8859,47.8953,164984.0
2023-07-27 14:40:00,51.01,51.05,50.99,51.02,156546.0,47.8953,47.9328,47.8765,47.9047,156546.0
2023-07-27 14:50:00,51.01,51.03,50.98,51.01,316508.0,47.8953,47.9141,47.8671,47.8953,316508.0
2023-07-27 15:00:00,51.0,51.01,50.96,51.0,227020.0,47.8859,47.8953,47.8483,47.8859,227020.0
2023-07-27 15:10:00,51.01,51.08,51.01,51.05,234716.0,47.8953,47.961,47.8953,47.9328,234716.0
2023-07-27 15:20:00,51.05,51.06,50.98,50.98,141715.0,47.9328,47.9422,47.8671,47.8671,141715.0
2023-07-27 15:30:00,50.98,51.01,50.95,50.96,170021.0,47.8671,47.8953,47.839,47.8483,170021.0
2023-07-27 15:40:00,50.96,50.97,50.9,50.91,310165.0,47.8483,47.8577,47.792,47.8014,310165.0
2023-07-27 15:50:00,50.91,50.97,50.91,50.97,457556.0,47.8014,47.8577,47.8014,47.8577,457556.0
2023-07-28 09:30:00,51.94,51.96,51.86,51.94,372718.0,48.7685,48.7873,48.6934,48.7685,372718.0
2023-07-28 09:40:00,51.95,52.07,51.93,52.07,207066.0,48.7779,48.8906,48.7591,48.8906,207066.0
2023-07-28 09:50:00,52.07,52.09,52.01,52.02,244427.0,48.8906,48.9093,48.8342,48.8436,244427.0
2023-07-28 10:00:00,52.02,52.12,52.02,52.07,206336.0,48.8436,48.9375,48.8436,48.8906,206336.0
2023-07-28 10:10:00,52.08,52.16,52.07,52.16,225708.0,48.9,48.9751,48.8906,48.9751,225708.0
2023-07-28 10:20:00,52.16,52.17,52.04,52.06,704486.0,48.9751,48.9845,48.8624,48.8812,704486.0
2023-07-28 10:30:00,52.06,52.11,52.05,52.1,166176.0,48.8812,48.9281,48.8718,48.9187,166176.0
2023-07-28 10:40:00,52.1,52.1,52.04,52.05,151960.0,48.9187,48.9187,48.8624,48.8718,151960.0
2023-07-28 10:50:00,52.05,52.07,52.0,52.07,66499.0,48.8718,48.8906,48.8248,48.8906,66499.0
2023-07-28 11:00:00,52.06,52.11,52.05,52.09,524137.0,48.8812,48.9281,48.8718,48.9093,524137.0
2023-07-28 11:10:00,52.09,52.13,52.08,52.11,546415.0,48.9093,48.9469,48.9,48.9281,546415.0
2023-07-28 11:20:00,52.11,52.17,52.09,52.16,147899.0,48.9281,48.9845,48.9093,48.9751,147899.0
2023-07-28 11:30:00,52.15,52.18,52.13,52.17,127566.0,48.9657,48.9938,48.9469,48.9845,127566.0
2023-07-28 11:40:00,52.17,52.18,52.15,52.15,504805.0,48.9845,48.9938,48.9657,48.9657,504805.0
2023-07-28 11:50:00,52.16,52.19,52.15,52.17,103686.0,48.9751,49.0032,48.9657,48.9845,103686.0
2023-07-28 12:00:00,52.17,52.18,52.11,52.12,293686.0,48.9845,48.9938,48.9281,48.9375,293686.0
2023-07-28 12:10:00,52.11,52.14,52.09,52.11,140566.0,48.9281,48.9563,48.9093,48.9281,140566.0
2023-07-28 12:20:00,52.12,52.19,52.11,52.19,189216.0,48.9375,49.0032,48.9281,49.0032,189216.0
2023-07-28 12:30:00,52.19,52.2,52.14,52.15,158167.0,49.0032,49.0126,48.9563,48.9657,158167.0
2023-07-28 12:40:00,52.15,52.15,52.11,52.12,409657.0,48.9657,48.9657,48.9281,48.9375,409657.0
2023-07-28 12:50:00,52.12,52.14,52.1,52.12,788202.0,48.9375,48.9563,48.9187,48.9375,788202.0
2023-07-28 13:00:00,52.11,52.15,52.1,52.1,139256.0,48.9281,48.9657,48.9187,48.9187,139256.0
2023-07-28 13:10:00,52.1,52.12,52.09,52.11,65205.0,48.9187,48.9375,48.9093,48.9281,65205.0
2023-07-28 13:20:00,52.11,52.12,52.07,52.11,159814.0,48.9281,48.9375,48.8906,48.9281,159814.0
2023-07-28 13:30:00,52.1,52.11,52.06,52.07,224422.0,48.9187,48.9281,48.8812,48.8906,224422.0
2023-07-28 13:40:00,52.07,52.08,52.03,52.04,127981.0,48.8906,48.9,48.853,48.8624,127981.0
2023-07-28 13:50:00,52.05,52.14,52.05,52.14,358767.0,48.8718,48.9563,48.8718,48.9563,358767.0
2023-07-28 14:00:00,52.13,52.16,52.13,52.14,124563.0,48.9469,48.9751,48.9469,48.9563,124563.0
2023-07-28 14:10:00,52.13,52.14,52.11,52.12,171506.0,48.9469,48.9563,48.9281,48.9375,171506.0
2023-07-28 14:20:00,52.12,52.14,52.1,52.14,104649.0,48.9375,48.9563,48.9187,48.9563,104649.0
2023-07-28 14:30:00,52.14,52.14,52.1,52.1,181869.0,48.9563,48.9563,48.9187,48.9187,181869.0
2023-07-28 14:40:00,52.1,52.15,52.1,52.15,86754.0,48.9187,48.9657,48.9187,48.9657,86754.0
2023-07-28 14:50:00,52.15,52.19,52.14,52.15,260822.0,48.9657,49.0032,48.9563,48.9657,260822.0
2023-07-28 15:00:00,52.15,52.16,52.13,52.16,67952.0,48.9657,48.9751,48.9469,48.9751,67952.0
2023-07-28 15:10:00,52.15,52.19,52.15,52.19,52284.0,48.9657,49.0032,48.9657,49.0032,52284.0
2023-07-28 15:20:00,52.18,52.19,52.16,52.16,239536.0,48.9938,49.0032,48.9751,48.9751,239536.0
2023-07-28 15:30:00,52.16,52.18,52.16,52.18,73762.0,48.9751,48.9938,48.9751,48.9938,73762.0
2023-07-28 15:40:00,52.18,52.18,52.16,52.16,209574.0,48.9938,48.9938,48.9751,48.9751,209574.0
2023-07-28 15:50:00,52.16,52.18,52.14,52.17,467915.0,48.9751,48.9938,48.9563,48.9845,467915.0
2023-07-31 09:30:00,52.01,52.09,51.95,52.08,350116.0,48.8342,48.9093,48.7779,48.9,350116.0
2023-07-31 09:40:00,52.09,52.25,52.06,52.23,465494.0,48.9093,49.0596,48.8812,49.0408,465494.0
2023-07-31 09:50:00,52.23,52.25,52.03,52.1,395644.0,49.0408,49.0596,48.853,48.9187,395644.0
2023-07-31 10:00:00,52.1,52.18,52.09,52.14,244903.0,48.9187,48.9938,48.9093,48.9563,244903.0
2023-07-31 10:10:00,52.13,52.17,52.08,52.14,298015.0,48.9469,48.9845,48.9,48.9563,298015.0
2023-07-31 10:20:00,52.13,52.19,52.11,52.18,325757.0,48.9469,49.0032,48.9281,48.9938,325757.0
2023-07-31 10:30:00,52.18,52.2,52.13,52.15,513259.0,48.9938,49.0126,48.9469,48.9657,513259.0
2023-07-31 10:40:00,52.15,52.19,52.14,52.19,285986.0,48.9657,49.0032,48.9563,49.0032,285986.0
2023-07-31 10:50:00,52.18,52.22,52.17,52.22,188625.0,48.9938,49.0314,48.9845,49.0314,188625.0
2023-07-31 11:00:00,52.22,52.22,52.17,52.2,133010.0,49.0314,49.0314,48.9845,49.0126,133010.0
2023-07-31 11:10:00,52.2,52.21,52.18,52.2,100255.0,49.0126,49.022,48.9938,49.0126,100255.0
2023-07-31 11:20:00,52.2,52.24,52.19,52.23,207524.0,49.0126,49.0502,49.0032,49.0408,207524.0
2023-07-31 11:30:00,52.23,52.25,52.17,52.19,471411.0,49.0408,49.0596,48.9845,49.0032,471411.0
2023-07-31 11:40:00,52.19,52.23,52.17,52.22,683844.0,49.0032,49.0408,48.9845,49.0314,683844.0
2023-07-31 11:50:00,52.23,52.23,52.17,52.21,373014.0,49.0408,49.0408,48.9845,49.022,373014.0
2023-07-31 12:00:00,52.21,52.22,52.19,52.21,191794.0,49.022,49.0314,49.0032,49.022,191794.0
2023-07-31 12:10:00,52.2,52.21,52.2,52.21,320869.0,49.0126,49.022,49.0126,49.022,320869.0
2023-07-31 12:20:00,52.21,52.23,52.2,52.22,176250.0,49.022,49.0408,49.0126,49.0314,176250.0
2023-07-31 12:30:00,52.22,52.23,52.19,52.22,137422.0,49.0314,49.0408,49.0032,49.0314,137422.0
2023-07-31 12:40:00,52.21,52.22,52.2,52.21,274576.0,49.022,49.0314,49.0126,49.022,274576.0
2023-07-31 12:50:00,52.2,52.22,52.2,52.21,875937.0,49.0126,49.0314,49.0126,49.022,875937.0
2023-07-31 13:00:00,52.2,52.22,52.17,52.22,256437.0,49.0126,49.0314,48.9845,49.0314,256437.0
2023-07-31 13:10:00,52.22,52.23,52.18,52.19,331743.0,49.0314,49.0408,48.9938,49.0032,331743.0
2023-07-31 13:20:00,52.19,52.23,52.19,52.21,159125.0,49.0032,49.0408,49.0032,49.022,159125.0
2023-07-31 13:30:00,52.21,52.25,52.2,52.25,150347.0,49.022,49.0596,49.0126,49.0596,150347.0
2023-07-31 13:40:00,52.25,52.27,52.24,52.26,325913.0,49.0596,49.0784,49.0502,49.069,325913.0
2023-07-31 13:50:00,52.27,52.27,52.25,52.27,130565.0,49.0784,49.0784,49.0596,49.0784,130565.0
2023-07-31 14:00:00,52.27,52.29,52.25,52.27,714328.0,49.0784,49.0971,49.0596,49.0784,714328.0
2023-07-31 14:10:00,52.26,52.26,52.24,52.26,333765.0,49.069,49.069,49.0502,49.069,333765.0
2023-07-31 14:20:00,52.26,52.26,52.23,52.25,771883.0,49.069,49.069,49.0408,49.0596,771883.0
2023-07-31 14:30:00,52.25,52.27,52.24,52.27,192046.0,49.0596,49.0784,49.0502,49.0784,192046.0
2023-07-31 14:40:00,52.27,52.28,52.25,52.28,170286.0,49.0784,49.0877,49.0596,49.0877,170286.0
2023-07-31 14:50:00,52.28,52.3,52.27,52.29,109393.0,49.0877,49.1065,49.0784,49.0971,109393.0
2023-07-31 15:00:00,52.29,52.29,52.26,52.27,189512.0,49.0971,49.0971,49.069,49.0784,189512.0
2023-07-31 15:10:00,52.26,52.28,52.26,52.28,187625.0,49.069,49.0877,49.069,49.0877,187625.0
2023-07-31 15:20:00,52.28,52.28,52.27,52.28,102297.0,49.0877,49.0877,49.0784,49.0877,102297.0
2023-07-31 15:30:00,52.28,52.28,52.26,52.27,202721.0,49.0877,49.0877,49.069,49.0784,202721.0
2023-07-31 15:40:00,52.27,52.27,52.25,52.26,553856.0,49.0784,49.0784,49.0596,49.069,553856.0
2023-07-31 15:50:00,52.26,52.27,52.22,52.23,1219379.0,49.069,49.0784,49.0314,49.0408,1219379.0
2023-08-01 09:30:00,51.77,51.81,51.65,51.72,638679.0,48.6089,48.6464,48.4962,48.5619,638679.0
2023-08-01 09:40:00,51.72,51.75,51.68,51.75,564145.0,48.5619,48.5901,48.5244,48.5901,564145.0
2023-08-01 09:50:00,51.75,51.81,51.74,51.77,143566.0,48.5901,48.6464,48.5807,48.6089,143566.0
2023-08-01 10:00:00,51.77,51.86,51.75,51.81,589421.0,48.6089,48.6934,48.5901,48.6464,589421.0
2023-08-01 10:10:00,51.8,51.82,51.69,51.7,325724.0,48.6371,48.6558,48.5338,48.5432,325724.0
2023-08-01 10:20:00,51.7,51.75,51.69,51.75,221946.0,48.5432,48.5901,48.5338,48.5901,221946.0
2023-08-01 10:30:00,51.74,51.8,51.72,51.77,486936.0,48.5807,48.6371,48.5619,48.6089,486936.0
2023-08-01 10:40:00,51.78,51.79,51.68,51.7,260469.0,48.6183,48.6277,48.5244,48.5432,260469.0
2023-08-01 10:50:00,51.7,51.71,51.65,51.67,169517.0,48.5432,48.5525,48.4962,48.515,169517.0
2023-08-01 11:00:00,51.67,51.68,51.61,51.61,465869.0,48.515,48.5244,48.4587,48.4587,465869.0
2023-08-01 11:10:00,51.62,51.63,51.55,51.56,142196.0,48.468,48.4774,48.4023,48.4117,142196.0
2023-08-01 11:20:00,51.56,51.57,51.53,51.56,426076.0,48.4117,48.4211,48.3835,48.4117,426076.0
2023-08-01 11:30:00,51.56,51.6,51.54,51.59,131074.0,48.4117,48.4493,48.3929,48.4399,131074.0
2023-08-01 11:40:00,51.6,51.6,51.56,51.59,98461.0,48.4493,48.4493,48.4117,48.4399,98461.0
2023-08-01 11:50:00,51.59,51.61,51.58,51.61,109946.0,48.4399,48.4587,48.4305,48.4587,109946.0
2023-08-01 12:00:00,51.61,51.61,51.55,51.57,104941.0,48.4587,48.4587,48.4023,48.4211,104941.0
2023-08-01 12:10:00,51.57,51.6,51.56,51.58,154020.0,48.4211,48.4493,48.4117,48.4305,154020.0
2023-08-01 12:20:00,51.59,51.59,51.55,51.56,239340.0,48.4399,48.4399,48.4023,48.4117,239340.0
2023-08-01 12:30:00,51.55,51.59,51.54,51.58,97181.0,48.4023,48.4399,48.3929,48.4305,97181.0
2023-08-01 12:40:00,51.58,51.59,51.56,51.57,421931.0,48.4305,48.4399,48.4117,48.4211,421931.0
2023-08-01 12:50:00,51.57,51.58,51.55,51.58,136303.0,48.4211,48.4305,48.4023,48.4305,136303.0
2023-08-01 13:00:00,51.58,51.61,51.57,51.58,52047.0,48.4305,48.4587,48.4211,48.4305,52047.0
2023-08-01 13:10:00,51.58,51.59,51.56,51.58,132762.0,48.4305,48.4399,48.4117,48.4305,132762.0
2023-08-01 13:20:00,51.57,51.59,51.55,51.55,522523.0,48.4211,48.4399,48.4023,48.4023,522523.0
2023-08-01 13:30:00,51.55,51.57,51.54,51.54,166062.0,48.4023,48.4211,48.3929,48.3929,166062.0
2023-08-01 13:40:00,51.54,51.57,51.54,51.57,131084.0,48.3929,48.4211,48.3929,48.4211,131084.0
2023-08-01 13:50:00,51.56,51.59,51.56,51.59,151052.0,48.4117,48.4399,48.4117,48.4399,151052.0
2023-08-01 14:00:00,51.59,51.6,51.57,51.57,457215.0,48.4399,48.4493,48.4211,48.4211,457215.0
2023-08-01 14:10:00,51.58,51.61,51.57,51.6,79099.0,48.4305,48.4587,48.4211,48.4493,79099.0
2023-08-01 14:20:00,51.61,51.61,51.57,51.58,98007.0,48.4587,48.4587,48.4211,48.4305,98007.0
2023-08-01 14:30:00,51.58,51.59,51.57,51.59,122840.0,48.4305,48.4399,48.4211,48.4399,122840.0
2023-08-01 14:40:00,51.59,51.62,51.58,51.62,90611.0,48.4399,48.468,48.4305,48.468,90611.0
2023-08-01 14:50:00,51.62,51.62,51.58,51.59,178111.0,48.468,48.468,48.4305,48.4399,178111.0
2023-08-01 15:00:00,51.59,51.62,51.58,51.62,153583.0,48.4399,48.468,48.4305,48.468,153583.0
2023-08-01 15:10:00,51.62,51.62,51.59,51.6,163940.0,48.468,48.468,48.4399,48.4493,163940.0
2023-08-01 15:20:00,51.61,51.62,51.6,51.61,157151.0,48.4587,48.468,48.4493,48.4587,157151.0
2023-08-01 15:30:00,51.62,51.64,51.6,51.61,177638.0,48.468,48.4868,48.4493,48.4587,177638.0
2023-08-01 15:40:00,51.61,51.61,51.59,51.61,227126.0,48.4587,48.4587,48.4399,48.4587,227126.0
2023-08-01 15:50:00,51.61,51.63,51.56,51.57,1019884.0,48.4587,48.4774,48.4117,48.4211,1019884.0
2023-08-02 09:30:00,50.75,50.76,50.56,50.65,613330.0,47.6512,47.6606,47.4728,47.5573,613330.0
2023-08-02 09:40:00,50.64,50.68,50.58,50.63,247620.0,47.5479,47.5854,47.4915,47.5385,247620.0
2023-08-02 09:50:00,50.62,50.65,50.58,50.63,187987.0,47.5291,47.5573,47.4915,47.5385,187987.0
2023-08-02 10:00:00,50.63,50.64,50.55,50.55,109222.0,47.5385,47.5479,47.4634,47.4634,109222.0
2023-08-02 10:10:00,50.55,50.55,50.45,50.48,145664.0,47.4634,47.4634,47.3695,47.3977,145664.0
2023-08-02 10:20:00,50.48,50.5,50.44,50.44,594893.0,47.3977,47.4164,47.3601,47.3601,594893.0
2023-08-02 10:30:00,50.45,50.51,50.42,50.42,689121.0,47.3695,47.4258,47.3413,47.3413,689121.0
2023-08-02 10:40:00,50.43,50.43,50.31,50.31,289313.0,47.3507,47.3507,47.238,47.238,289313.0
2023-08-02 10:50:00,50.31,50.35,50.28,50.3,275205.0,47.238,47.2756,47.2099,47.2286,275205.0
2023-08-02 11:00:00,50.3,50.37,50.28,50.35,167069.0,47.2286,47.2944,47.2099,47.2756,167069.0
2023-08-02 11:10:00,50.35,50.38,50.32,50.33,579148.0,47.2756,47.3038,47.2474,47.2568,579148.0
2023-08-02 11:20:00,50.33,50.41,50.32,50.4,365247.0,47.2568,47.3319,47.2474,47.3225,365247.0
2023-08-02 11:30:00,50.41,50.43,50.37,50.43,166126.0,47.3319,47.3507,47.2944,47.3507,166126.0
2023-08-02 11:40:00,50.43,50.43,50.34,50.35,134506.0,47.3507,47.3507,47.2662,47.2756,134506.0
2023-08-02 11:50:00,50.35,50.36,50.33,50.35,135846.0,47.2756,47.285,47.2568,47.2756,135846.0
2023-08-02 12:00:00,50.34,50.35,50.32,50.34,242382.0,47.2662,47.2756,47.2474,47.2662,242382.0
2023-08-02 12:10:00,50.34,50.36,50.3,50.36,268411.0,47.2662,47.285,47.2286,47.285,268411.0
2023-08-02 12:20:00,50.36,50.37,50.32,50.34,204539.0,47.285,47.2944,47.2474,47.2662,204539.0
2023-08-02 12:30:00,50.34,50.41,50.32,50.39,755421.0,47.2662,47.3319,47.2474,47.3131,755421.0
2023-08-02 12:40:00,50.39,50.41,50.36,50.4,83346.0,47.3131,47.3319,47.285,47.3225,83346.0
2023-08-02 12:50:00,50.4,50.41,50.38,50.39,115788.0,47.3225,47.3319,47.3038,47.3131,115788.0
2023-08-02 13:00:00,50.4,50.44,50.39,50.44,116727.0,47.3225,47.3601,47.3131,47.3601,116727.0
2023-08-02 13:10:00,50.44,50.46,50.43,50.44,152181.0,47.3601,47.3789,47.3507,47.3601,152181.0
2023-08-02 13:20:00,50.45,50.45,50.42,50.43,202427.0,47.3695,47.3695,47.3413,47.3507,202427.0
2023-08-02 13:30:00,50.43,50.45,50.42,50.45,289923.0,47.3507,47.3695,47.3413,47.3695,289923.0
2023-08-02 13:40:00,50.45,50.46,50.41,50.41,122239.0,47.3695,47.3789,47.3319,47.3319,122239.0
2023-08-02 13:50:00,50.41,50.42,50.37,50.38,87188.0,47.3319,47.3413,47.2944,47.3038,87188.0
2023-08-02 14:00:00,50.38,50.42,50.37,50.41,148650.0,47.3038,47.3413,47.2944,47.3319,148650.0
2023-08-02 14:10:00,50.42,50.44,50.39,50.44,156824.0,47.3413,47.3601,47.3131,47.3601,156824.0
2023-08-02 14:20:00,50.43,50.44,50.42,50.43,104151.0,47.3507,47.3601,47.3413,47.3507,104151.0
2023-08-02 14:30:00,50.42,50.43,50.38,50.38,178344.0,47.3413,47.3507,47.3038,47.3038,178344.0
2023-08-02 14:40:00,50.39,50.41,50.37,50.39,239315.0,47.3131,47.3319,47.2944,47.3131,239315.0
2023-08-02 14:50:00,50.4,50.41,50.39,50.4,220993.0,47.3225,47.3319,47.3131,47.3225,220993.0
2023-08-02 15:00:00,50.4,50.43,50.38,50.39,132920.0,47.3225,47.3507,47.3038,47.3131,132920.0
2023-08-02 15:10:00,50.38,50.4,50.38,50.4,203062.0,47.3038,47.3225,47.3038,47.3225,203062.0
2023-08-02 15:20:00,50.4,50.4,50.35,50.36,134608.0,47.3225,47.3225,47.2756,47.285,134608.0
2023-08-02 15:30:00,50.36,50.38,50.34,50.36,336663.0,47.285,47.3038,47.2662,47.285,336663.0
2023-08-02 15:40:00,50.36,50.41,50.36,50.41,245233.0,47.285,47.3319,47.285,47.3319,245233.0
2023-08-02 15:50:00,50.4,50.41,50.37,50.37,484130.0,47.3225,47.3319,47.2944,47.2944,484130.0
2023-08-03 09:30:00,50.48,50.57,50.42,50.55,484355.0,47.3977,47.4822,47.3413,47.4634,484355.0
2023-08-03 09:40:00,50.54,50.55,50.45,50.51,245761.0,47.454,47.4634,47.3695,47.4258,245761.0
2023-08-03 09:50:00,50.51,50.54,50.46,50.49,1667097.0,47.4258,47.454,47.3789,47.407,1667097.0
2023-08-03 10:00:00,50.5,50.54,50.47,50.5,413181.0,47.4164,47.454,47.3883,47.4164,413181.0
2023-08-03 10:10:00,50.51,50.53,50.46,50.49,269257.0,47.4258,47.4446,47.3789,47.407,269257.0
2023-08-03 10:20:00,50.5,50.51,50.42,50.43,619240.0,47.4164,47.4258,47.3413,47.3507,619240.0
2023-08-03 10:30:00,50.42,50.49,50.41,50.48,565819.0,47.3413,47.407,47.3319,47.3977,565819.0
2023-08-03 10:40:00,50.49,50.53,50.47,50.53,331245.0,47.407,47.4446,47.3883,47.4446,331245.0
2023-08-03 10:50:00,50.52,50.53,50.45,50.52,310009.0,47.4352,47.4446,47.3695,47.4352,310009.0
2023-08-03 11:00:00,50.53,50.61,50.52,50.59,200192.0,47.4446,47.5197,47.4352,47.5009,200192.0
2023-08-03 11:10:00,50.59,50.7,50.59,50.69,107110.0,47.5009,47.6042,47.5009,47.5948,107110.0
2023-08-03 11:20:00,50.69,50.69,50.64,50.65,196718.0,47.5948,47.5948,47.5479,47.5573,196718.0
2023-08-03 11:30:00,50.65,50.66,50.6,50.63,157911.0,47.5573,47.5667,47.5103,47.5385,157911.0
2023-08-03 11:40:00,50.62,50.65,50.59,50.63,474061.0,47.5291,47.5573,47.5009,47.5385,474061.0
2023-08-03 11:50:00,50.63,50.66,50.59,50.6,282164.0,47.5385,47.5667,47.5009,47.5103,282164.0
2023-08-03 12:00:00,50.6,50.63,50.58,50.62,205031.0,47.5103,47.5385,47.4915,47.5291,205031.0
2023-08-03 12:10:00,50.61,50.64,50.6,50.62,512503.0,47.5197,47.5479,47.5103,47.5291,512503.0
2023-08-03 12:20:00,50.62,50.64,50.61,50.63,242262.0,47.5291,47.5479,47.5197,47.5385,242262.0
2023-08-03 12:30:00,50.63,50.66,50.61,50.65,323501.0,47.5385,47.5667,47.5197,47.5573,323501.0
2023-08-03 12:40:00,50.65,50.73,50.64,50.73,111832.0,47.5573,47.6324,47.5479,47.6324,111832.0
2023-08-03 12:50:00,50.73,50.74,50.69,50.71,192241.0,47.6324,47.6418,47.5948,47.6136,192241.0
2023-08-03 13:00:00,50.71,50.71,50.65,50.65,1532298.0,47.6136,47.6136,47.5573,47.5573,1532298.0
2023-08-03 13:10:00,50.66,50.67,50.64,50.66,717713.0,47.5667,47.5761,47.5479,47.5667,717713.0
2023-08-03 13:20:00,50.66,50.68,50.63,50.63,386840.0,47.5667,47.5854,47.5385,47.5385,386840.0
2023-08-03 13:30:00,50.64,50.66,50.63,50.66,434992.0,47.5479,47.5667,47.5385,47.5667,434992.0
2023-08-03 13:40:00,50.66,50.66,50.62,50.65,162021.0,47.5667,47.5667,47.5291,47.5573,162021.0
2023-08-03 13:50:00,50.65,50.65,50.6,50.62,212683.0,47.5573,47.5573,47.5103,47.5291,212683.0
2023-08-03 14:00:00,50.62,50.64,50.6,50.61,876333.0,47.5291,47.5479,47.5103,47.5197,876333.0
2023-08-03 14:10:00,50.6,50.65,50.59,50.65,264000.0,47.5103,47.5573,47.5009,47.5573,264000.0
2023-08-03 14:20:00,50.65,50.65,50.63,50.64,266163.0,47.5573,47.5573,47.5385,47.5479,266163.0
2023-08-03 14:30:00,50.64,50.64,50.59,50.61,326465.0,47.5479,47.5479,47.5009,47.5197,326465.0
2023-08-03 14:40:00,50.61,50.62,50.59,50.6,304518.0,47.5197,47.5291,47.5009,47.5103,304518.0
2023-08-03 14:50:00,50.6,50.62,50.58,50.6,131709.0,47.5103,47.5291,47.4915,47.5103,131709.0
2023-08-03 15:00:00,50.6,50.61,50.56,50.58,406826.0,47.5103,47.5197,47.4728,47.4915,406826.0
2023-08-03 15:10:00,50.58,50.58,50.53,50.57,340245.0,47.4915,47.4915,47.4446,47.4822,340245.0
2023-08-03 15:20:00,50.56,50.57,50.54,50.55,559416.0,47.4728,47.4822,47.454,47.4634,559416.0
2023-08-03 15:30:00,50.56,50.58,50.55,50.57,547755.0,47.4728,47.4915,47.4634,47.4822,547755.0
2023-08-03 15:40:00,50.57,50.59,50.56,50.58,295874.0,47.4822,47.5009,47.4728,47.4915,295874.0
2023-08-03 15:50:00,50.57,50.6,50.56,50.56,1646934.0,47.4822,47.5103,47.4728,47.4728,1646934.0
2023-08-04 09:30:00,50.75,50.83,50.73,50.77,446979.0,47.6512,47.7263,47.6324,47.6699,446979.0
2023-08-04 09:40:00,50.76,50.87,50.76,50.82,255939.0,47.6606,47.7638,47.6606,47.7169,255939.0
2023-08-04 09:50:00,50.82,50.85,50.57,50.58,431879.0,47.7169,47.7451,47.4822,47.4915,431879.0
2023-08-04 10:00:00,50.57,50.6,50.49,50.53,1761218.0,47.4822,47.5103,47.407,47.4446,1761218.0
2023-08-04 10:10:00,50.53,50.71,50.52,50.7,372408.0,47.4446,47.6136,47.4352,47.6042,372408.0
2023-08-04 10:20:00,50.7,50.73,50.66,50.72,287963.0,47.6042,47.6324,47.5667,47.623,287963.0
2023-08-04 10:30:00,50.72,50.82,50.72,50.79,495627.0,47.623,47.7169,47.623,47.6887,495627.0
2023-08-04 10:40:00,50.78,50.82,50.76,50.78,172711.0,47.6793,47.7169,47.6606,47.6793,172711.0
2023-08-04 10:50:00,50.77,50.8,50.75,50.76,119206.0,47.6699,47.6981,47.6512,47.6606,119206.0
2023-08-04 11:00:00,50.76,50.82,50.74,50.8,197507.0,47.6606,47.7169,47.6418,47.6981,197507.0
2023-08-04 11:10:00,50.8,50.83,50.78,50.82,153616.0,47.6981,47.7263,47.6793,47.7169,153616.0
2023-08-04 11:20:00,50.82,50.89,50.81,50.88,112915.0,47.7169,47.7826,47.7075,47.7732,112915.0
2023-08-04 11:30:00,50.89,50.9,50.86,50.88,262320.0,47.7826,47.792,47.7544,47.7732,262320.0
2023-08-04 11:40:00,50.88,51.0,50.88,50.97,292442.0,47.7732,47.8859,47.7732,47.8577,292442.0
2023-08-04 11:50:00,50.97,50.98,50.92,50.95,190749.0,47.8577,47.8671,47.8108,47.839,190749.0
2023-08-04 12:00:00,50.94,50.96,50.89,50.91,170146.0,47.8296,47.8483,47.7826,47.8014,170146.0
2023-08-04 12:10:00,50.9,50.95,50.88,50.95,167843.0,47.792,47.839,47.7732,47.839,167843.0
2023-08-04 12:20:00,50.95,50.99,50.92,50.98,175989.0,47.839,47.8765,47.8108,47.8671,175989.0
2023-08-04 12:30:00,50.99,51.0,50.96,51.0,164512.0,47.8765,47.8859,47.8483,47.8859,164512.0
2023-08-04 12:40:00,51.0,51.02,50.98,50.99,202056.0,47.8859,47.9047,47.8671,47.8765,202056.0
2023-08-04 12:50:00,51.0,51.0,50.97,50.98,233851.0,47.8859,47.8859,47.8577,47.8671,233851.0
2023-08-04 13:00:00,50.98,50.99,50.94,50.95,126739.0,47.8671,47.8765,47.8296,47.839,126739.0
2023-08-04 13:10:00,50.96,50.97,50.94,50.95,127051.0,47.8483,47.8577,47.8296,47.839,127051.0
2023-08-04 13:20:00,50.95,50.96,50.9,50.93,138517.0,47.839,47.8483,47.792,47.8202,138517.0
2023-08-04 13:30:00,50.92,50.94,50.9,50.91,72457.0,47.8108,47.8296,47.792,47.8014,72457.0
2023-08-04 13:40:00,50.9,50.94,50.89,50.92,151384.0,47.792,47.8296,47.7826,47.8108,151384.0
2023-08-04 13:50:00,50.91,50.93,50.84,50.85,164361.0,47.8014,47.8202,47.7357,47.7451,164361.0
2023-08-04 14:00:00,50.86,50.86,50.75,50.77,504329.0,47.7544,47.7544,47.6512,47.6699,504329.0
2023-08-04 14:10:00,50.76,50.81,50.73,50.75,350941.0,47.6606,47.7075,47.6324,47.6512,350941.0
2023-08-04 14:20:00,50.75,50.75,50.66,50.69,427745.0,47.6512,47.6512,47.5667,47.5948,427745.0
2023-08-04 14:30:00,50.68,50.72,50.64,50.65,171023.0,47.5854,47.623,47.5479,47.5573,171023.0
2023-08-04 14:40:00,50.64,50.67,50.62,50.64,208777.0,47.5479,47.5761,47.5291,47.5479,208777.0
2023-08-04 14:50:00,50.65,50.69,50.59,50.63,285178.0,47.5573,47.5948,47.5009,47.5385,285178.0
2023-08-04 15:00:00,50.63,50.65,50.58,50.6,320355.0,47.5385,47.5573,47.4915,47.5103,320355.0
2023-08-04 15:10:00,50.59,50.65,50.59,50.6,195198.0,47.5009,47.5573,47.5009,47.5103,195198.0
2023-08-04 15:20:00,50.59,50.61,50.55,50.58,259331.0,47.5009,47.5197,47.4634,47.4915,259331.0
2023-08-04 15:30:00,50.58,50.61,50.53,50.54,431803.0,47.4915,47.5197,47.4446,47.454,431803.0
2023-08-04 15:40:00,50.54,50.57,50.53,50.57,448039.0,47.454,47.4822,47.4446,47.4822,448039.0
2023-08-04 15:50:00,50.57,50.58,50.54,50.58,1173025.0,47.4822,47.4915,47.454,47.4915,1173025.0
2023-08-07 09:30:00,50.68,50.69,50.51,50.55,352196.0,47.5854,47.5948,47.4258,47.4634,352196.0
2023-08-07 09:40:00,50.56,50.58,50.4,50.4,266444.0,47.4728,47.4915,47.3225,47.3225,266444.0
2023-08-07 09:50:00,50.41,50.44,50.33,50.34,235837.0,47.3319,47.3601,47.2568,47.2662,235837.0
2023-08-07 10:00:00,50.34,50.41,50.28,50.41,289666.0,47.2662,47.3319,47.2099,47.3319,289666.0
2023-08-07 10:10:00,50.41,50.43,50.36,50.43,391028.0,47.3319,47.3507,47.285,47.3507,391028.0
2023-08-07 10:20:00,50.44,50.45,50.39,50.45,189214.0,47.3601,47.3695,47.3131,47.3695,189214.0
2023-08-07 10:30:00,50.46,50.46,50.38,50.43,133864.0,47.3789,47.3789,47.3038,47.3507,133864.0
2023-08-07 10:40:00,50.44,50.45,50.39,50.44,222624.0,47.3601,47.3695,47.3131,47.3601,222624.0
2023-08-07 10:50:00,50.44,50.44,50.34,50.36,244891.0,47.3601,47.3601,47.2662,47.285,244891.0
2023-08-07 11:00:00,50.36,50.38,50.31,50.32,119483.0,47.285,47.3038,47.238,47.2474,119483.0
2023-08-07 11:10:00,50.32,50.39,50.31,50.32,192634.0,47.2474,47.3131,47.238,47.2474,192634.0
2023-08-07 11:20:00,50.33,50.41,50.32,50.37,375328.0,47.2568,47.3319,47.2474,47.2944,375328.0
2023-08-07 11:30:00,50.37,50.4,50.32,50.37,186123.0,47.2944,47.3225,47.2474,47.2944,186123.0
2023-08-07 11:40:00,50.37,50.39,50.36,50.39,131662.0,47.2944,47.3131,47.285,47.3131,131662.0
2023-08-07 11:50:00,50.39,50.39,50.37,50.39,91125.0,47.3131,47.3131,47.2944,47.3131,91125.0
2023-08-07 12:00:00,50.39,50.41,50.37,50.39,135804.0,47.3131,47.3319,47.2944,47.3131,135804.0
2023-08-07 12:10:00,50.38,50.4,50.37,50.38,118266.0,47.3038,47.3225,47.2944,47.3038,118266.0
2023-08-07 12:20:00,50.37,50.41,50.35,50.41,94089.0,47.2944,47.3319,47.2756,47.3319,94089.0
2023-08-07 12:30:00,50.41,50.42,50.38,50.39,43960.0,47.3319,47.3413,47.3038,47.3131,43960.0
2023-08-07 12:40:00,50.39,50.39,50.37,50.38,77023.0,47.3131,47.3131,47.2944,47.3038,77023.0
2023-08-07 12:50:00,50.39,50.42,50.38,50.41,62272.0,47.3131,47.3413,47.3038,47.3319,62272.0
2023-08-07 13:00:00,50.42,50.43,50.38,50.4,158203.0,47.3413,47.3507,47.3038,47.3225,158203.0
2023-08-07 13:10:00,50.4,50.41,50.37,50.4,56381.0,47.3225,47.3319,47.2944,47.3225,56381.0
2023-08-07 13:20:00,50.41,50.42,50.39,50.4,102058.0,47.3319,47.3413,47.3131,47.3225,102058.0
2023-08-07 13:30:00,50.39,50.41,50.39,50.41,101063.0,47.3131,47.3319,47.3131,47.3319,101063.0
2023-08-07 13:40:00,50.41,50.44,50.4,50.44,75258.0,47.3319,47.3601,47.3225,47.3601,75258.0
2023-08-07 13:50:00,50.44,50.47,50.42,50.46,76142.0,47.3601,47.3883,47.3413,47.3789,76142.0
2023-08-07 14:00:00,50.47,50.49,50.45,50.45,133744.0,47.3883,47.407,47.3695,47.3695,133744.0
2023-08-07 14:10:00,50.46,50.46,50.43,50.45,136515.0,47.3789,47.3789,47.3507,47.3695,136515.0
2023-08-07 14:20:00,50.45,50.46,50.42,50.43,138081.0,47.3695,47.3789,47.3413,47.3507,138081.0
2023-08-07 14:30:00,50.43,50.49,50.43,50.45,158942.0,47.3507,47.407,47.3507,47.3695,158942.0
2023-08-07 14:40:00,50.46,50.48,50.45,50.47,75899.0,47.3789,47.3977,47.3695,47.3883,75899.0
2023-08-07 14:50:00,50.46,50.49,50.46,50.47,66323.0,47.3789,47.407,47.3789,47.3883,66323.0
2023-08-07 15:00:00,50.48,50.49,50.46,50.47,56916.0,47.3977,47.407,47.3789,47.3883,56916.0
2023-08-07 15:10:00,50.47,50.47,50.43,50.46,127186.0,47.3883,47.3883,47.3507,47.3789,127186.0
2023-08-07 15:20:00,50.46,50.47,50.45,50.45,75552.0,47.3789,47.3883,47.3695,47.3695,75552.0
2023-08-07 15:30:00,50.45,50.48,50.43,50.47,206241.0,47.3695,47.3977,47.3507,47.3883,206241.0
2023-08-07 15:40:00,50.46,50.47,50.45,50.46,160169.0,47.3789,47.3883,47.3695,47.3789,160169.0
2023-08-07 15:50:00,50.47,50.49,50.45,50.48,383886.0,47.3883,47.407,47.3695,47.3977,383886.0
2023-08-08 09:30:00,49.76,49.76,49.58,49.63,352772.0,46.7216,46.7216,46.5526,46.5996,352772.0
2023-08-08 09:40:00,49.62,49.66,49.55,49.57,206598.0,46.5902,46.6277,46.5244,46.5432,206598.0
2023-08-08 09:50:00,49.57,49.62,49.53,49.62,173642.0,46.5432,46.5902,46.5057,46.5902,173642.0
2023-08-08 10:00:00,49.62,49.67,49.59,49.64,123958.0,46.5902,46.6371,46.562,46.6089,123958.0
2023-08-08 10:10:00,49.64,49.64,49.54,49.55,197087.0,46.6089,46.6089,46.515,46.5244,197087.0
2023-08-08 10:20:00,49.54,49.66,49.53,49.66,227511.0,46.515,46.6277,46.5057,46.6277,227511.0
2023-08-08 10:30:00,49.65,49.65,49.59,49.64,164811.0,46.6183,46.6183,46.562,46.6089,164811.0
2023-08-08 10:40:00,49.65,49.71,49.62,49.65,467278.0,46.6183,46.6747,46.5902,46.6183,467278.0
2023-08-08 10:50:00,49.64,49.65,49.6,49.62,187576.0,46.6089,46.6183,46.5714,46.5902,187576.0
2023-08-08 11:00:00,49.63,49.65,49.6,49.65,295614.0,46.5996,46.6183,46.5714,46.6183,295614.0
2023-08-08 11:10:00,49.65,49.74,49.64,49.73,139179.0,46.6183,46.7028,46.6089,46.6934,139179.0
2023-08-08 11:20:00,49.74,49.74,49.69,49.71,171727.0,46.7028,46.7028,46.6559,46.6747,171727.0
2023-08-08 11:30:00,49.7,49.77,49.7,49.76,172831.0,46.6653,46.731,46.6653,46.7216,172831.0
2023-08-08 11:40:00,49.76,49.76,49.67,49.7,122316.0,46.7216,46.7216,46.6371,46.6653,122316.0
2023-08-08 11:50:00,49.71,49.74,49.68,49.69,135082.0,46.6747,46.7028,46.6465,46.6559,135082.0
2023-08-08 12:00:00,49.69,49.75,49.68,49.73,175210.0,46.6559,46.7122,46.6465,46.6934,175210.0
2023-08-08 12:10:00,49.73,49.77,49.73,49.77,226669.0,46.6934,46.731,46.6934,46.731,226669.0
2023-08-08 12:20:00,49.77,49.78,49.73,49.74,353914.0,46.731,46.7404,46.6934,46.7028,353914.0
2023-08-08 12:30:00,49.73,49.8,49.73,49.78,309949.0,46.6934,46.7592,46.6934,46.7404,309949.0
2023-08-08 12:40:00,49.78,49.78,49.74,49.75,286837.0,46.7404,46.7404,46.7028,46.7122,286837.0
2023-08-08 12:50:00,49.75,49.77,49.72,49.76,85101.0,46.7122,46.731,46.6841,46.7216,85101.0
2023-08-08 13:00:00,49.76,49.81,49.76,49.79,290119.0,46.7216,46.7686,46.7216,46.7498,290119.0
2023-08-08 13:10:00,49.8,49.82,49.77,49.81,80372.0,46.7592,46.778,46.731,46.7686,80372.0
2023-08-08 13:20:00,49.81,49.83,49.79,49.82,83313.0,46.7686,46.7873,46.7498,46.778,83313.0
2023-08-08 13:30:00,49.82,49.85,49.79,49.84,117436.0,46.778,46.8061,46.7498,46.7967,117436.0
2023-08-08 13:40:00,49.83,49.86,49.82,49.83,75853.0,46.7873,46.8155,46.778,46.7873,75853.0
2023-08-08 13:50:00,49.84,49.87,49.83,49.84,60828.0,46.7967,46.8249,46.7873,46.7967,60828.0
2023-08-08 14:00:00,49.85,49.85,49.81,49.82,97164.0,46.8061,46.8061,46.7686,46.778,97164.0
2023-08-08 14:10:00,49.82,49.88,49.8,49.86,161526.0,46.778,46.8343,46.7592,46.8155,161526.0
2023-08-08 14:20:00,49.85,49.88,49.84,49.86,119720.0,46.8061,46.8343,46.7967,46.8155,119720.0
2023-08-08 14:30:00,49.87,49.87,49.82,49.82,136662.0,46.8249,46.8249,46.778,46.778,136662.0
2023-08-08 14:40:00,49.83,49.85,49.81,49.84,78631.0,46.7873,46.8061,46.7686,46.7967,78631.0
2023-08-08 14:50:00,49.84,49.91,49.84,49.88,111945.0,46.7967,46.8625,46.7967,46.8343,111945.0
2023-08-08 15:00:00,49.89,49.89,49.85,49.86,134170.0,46.8437,46.8437,46.8061,46.8155,134170.0
2023-08-08 15:10:00,49.86,49.88,49.85,49.85,105629.0,46.8155,46.8343,46.8061,46.8061,105629.0
2023-08-08 15:20:00,49.86,49.9,49.85,49.89,222920.0,46.8155,46.8531,46.8061,46.8437,222920.0
2023-08-08 15:30:00,49.89,49.9,49.85,49.88,158916.0,46.8437,46.8531,46.8061,46.8343,158916.0
2023-08-08 15:40:00,49.88,49.92,49.87,49.9,169765.0,46.8343,46.8718,46.8249,46.8531,169765.0
2023-08-08 15:50:00,49.91,49.92,49.88,49.9,222260.0,46.8625,46.8718,46.8343,46.8531,222260.0
2023-08-09 09:30:00,50.22,50.26,50.06,50.09,387872.0,47.1535,47.1911,47.0033,47.0315,387872.0
2023-08-09 09:40:00,50.09,50.17,50.09,50.1,257678.0,47.0315,47.1066,47.0315,47.0409,257678.0
2023-08-09 09:50:00,50.1,50.16,50.02,50.16,244643.0,47.0409,47.0972,46.9657,47.0972,244643.0
2023-08-09 10:00:00,50.15,50.21,50.11,50.12,231927.0,47.0878,47.1441,47.0502,47.0596,231927.0
2023-08-09 10:10:00,50.12,50.14,50.09,50.11,159796.0,47.0596,47.0784,47.0315,47.0502,159796.0
2023-08-09 10:20:00,50.1,50.11,50.02,50.05,244524.0,47.0409,47.0502,46.9657,46.9939,244524.0
2023-08-09 10:30:00,50.05,50.08,50.02,50.06,468878.0,46.9939,47.0221,46.9657,47.0033,468878.0
2023-08-09 10:40:00,50.05,50.07,50.03,50.03,181243.0,46.9939,47.0127,46.9751,46.9751,181243.0
2023-08-09 10:50:00,50.02,50.04,49.91,49.93,258178.0,46.9657,46.9845,46.8625,46.8812,258178.0
2023-08-09 11:00:00,49.93,49.97,49.92,49.96,136788.0,46.8812,46.9188,46.8718,46.9094,136788.0
2023-08-09 11:10:00,49.96,49.96,49.84,49.87,169610.0,46.9094,46.9094,46.7967,46.8249,169610.0
2023-08-09 11:20:00,49.87,49.9,49.85,49.89,109285.0,46.8249,46.8531,46.8061,46.8437,109285.0
2023-08-09 11:30:00,49.89,49.95,49.88,49.94,139202.0,46.8437,46.9,46.8343,46.8906,139202.0
2023-08-09 11:40:00,49.95,49.96,49.87,49.87,73949.0,46.9,46.9094,46.8249,46.8249,73949.0
2023-08-09 11:50:00,49.87,49.89,49.85,49.89,231485.0,46.8249,46.8437,46.8061,46.8437,231485.0
2023-08-09 12:00:00,49.88,49.97,49.87,49.95,98760.0,46.8343,46.9188,46.8249,46.9,98760.0
2023-08-09 12:10:00,49.95,49.96,49.92,49.92,117534.0,46.9,46.9094,46.8718,46.8718,117534.0
2023-08-09 12:20:00,49.92,49.97,49.9,49.96,90910.0,46.8718,46.9188,46.8531,46.9094,90910.0
2023-08-09 12:30:00,49.96,49.99,49.95,49.97,284667.0,46.9094,46.9376,46.9,46.9188,284667.0
2023-08-09 12:40:00,49.98,49.99,49.95,49.98,138476.0,46.9282,46.9376,46.9,46.9282,138476.0
2023-08-09 12:50:00,49.99,49.99,49.96,49.96,188962.0,46.9376,46.9376,46.9094,46.9094,188962.0
2023-08-09 13:00:00,49.96,50.06,49.94,50.05,237383.0,46.9094,47.0033,46.8906,46.9939,237383.0
2023-08-09 13:10:00,50.05,50.11,50.05,50.08,186731.0,46.9939,47.0502,46.9939,47.0221,186731.0
2023-08-09 13:20:00,50.08,50.09,50.06,50.08,155656.0,47.0221,47.0315,47.0033,47.0221,155656.0
2023-08-09 13:30:00,50.09,50.1,50.08,50.09,92055.0,47.0315,47.0409,47.0221,47.0315,92055.0
2023-08-09 13:40:00,50.09,50.11,50.07,50.08,102979.0,47.0315,47.0502,47.0127,47.0221,102979.0
2023-08-09 13:50:00,50.08,50.1,50.07,50.08,418149.0,47.0221,47.0409,47.0127,47.0221,418149.0
2023-08-09 14:00:00,50.08,50.11,50.06,50.09,98125.0,47.0221,47.0502,47.0033,47.0315,98125.0
2023-08-09 14:10:00,50.09,50.14,50.08,50.13,174578.0,47.0315,47.0784,47.0221,47.069,174578.0
2023-08-09 14:20:00,50.12,50.14,50.09,50.13,204216.0,47.0596,47.0784,47.0315,47.069,204216.0
2023-08-09 14:30:00,50.13,50.15,50.11,50.12,71621.0,47.069,47.0878,47.0502,47.0596,71621.0
2023-08-09 14:40:00,50.11,50.14,50.09,50.14,95228.0,47.0502,47.0784,47.0315,47.0784,95228.0
2023-08-09 14:50:00,50.13,50.13,50.09,50.12,89345.0,47.069,47.069,47.0315,47.0596,89345.0
2023-08-09 15:00:00,50.11,50.13,50.08,50.09,159881.0,47.0502,47.069,47.0221,47.0315,159881.0
2023-08-09 15:10:00,50.09,50.1,50.07,50.09,135870.0,47.0315,47.0409,47.0127,47.0315,135870.0
2023-08-09 15:20:00,50.09,50.14,50.09,50.13,142016.0,47.0315,47.0784,47.0315,47.069,142016.0
2023-08-09 15:30:00,50.12,50.15,50.11,50.12,144756.0,47.0596,47.0878,47.0502,47.0596,144756.0
2023-08-09 15:40:00,50.12,50.14,50.05,50.05,241194.0,47.0596,47.0784,46.9939,46.9939,241194.0
2023-08-09 15:50:00,50.05,50.07,50.02,50.05,697225.0,46.9939,47.0127,46.9657,46.9939,697225.0
2023-08-10 09:30:00,50.34,50.54,50.28,50.5,843703.0,47.2662,47.454,47.2099,47.4164,843703.0
2023-08-10 09:40:00,50.51,50.62,50.48,50.6,636817.0,47.4258,47.5291,47.3977,47.5103,636817.0
2023-08-10 09:50:00,50.59,50.7,50.57,50.7,230245.0,47.5009,47.6042,47.4822,47.6042,230245.0
2023-08-10 10:00:00,50.7,50.72,50.6,50.6,328902.0,47.6042,47.623,47.5103,47.5103,328902.0
2023-08-10 10:10:00,50.61,50.63,50.56,50.58,201664.0,47.5197,47.5385,47.4728,47.4915,201664.0
2023-08-10 10:20:00,50.58,50.59,50.54,50.57,255355.0,47.4915,47.5009,47.454,47.4822,255355.0
2023-08-10 10:30:00,50.57,50.58,50.44,50.45,143648.0,47.4822,47.4915,47.3601,47.3695,143648.0
2023-08-10 10:40:00,50.45,50.45,50.33,50.37,235593.0,47.3695,47.3695,47.2568,47.2944,235593.0
2023-08-10 10:50:00,50.36,50.4,50.34,50.35,164101.0,47.285,47.3225,47.2662,47.2756,164101.0
2023-08-10 11:00:00,50.35,50.37,50.28,50.34,271805.0,47.2756,47.2944,47.2099,47.2662,271805.0
2023-08-10 11:10:00,50.34,50.38,50.32,50.37,188738.0,47.2662,47.3038,47.2474,47.2944,188738.0
2023-08-10 11:20:00,50.37,50.4,50.31,50.4,199066.0,47.2944,47.3225,47.238,47.3225,199066.0
2023-08-10 11:30:00,50.4,50.41,50.37,50.38,149683.0,47.3225,47.3319,47.2944,47.3038,149683.0
2023-08-10 11:40:00,50.38,50.39,50.26,50.28,222096.0,47.3038,47.3131,47.1911,47.2099,222096.0
2023-08-10 11:50:00,50.27,50.29,50.21,50.28,276491.0,47.2005,47.2193,47.1441,47.2099,276491.0
2023-08-10 12:00:00,50.28,50.29,50.23,50.24,184171.0,47.2099,47.2193,47.1629,47.1723,184171.0
2023-08-10 12:10:00,50.25,50.26,50.21,50.23,189847.0,47.1817,47.1911,47.1441,47.1629,189847.0
2023-08-10 12:20:00,50.22,50.24,50.14,50.19,173330.0,47.1535,47.1723,47.0784,47.1254,173330.0
2023-08-10 12:30:00,50.18,50.25,50.16,50.25,66520.0,47.116,47.1817,47.0972,47.1817,66520.0
2023-08-10 12:40:00,50.25,50.27,50.21,50.25,127926.0,47.1817,47.2005,47.1441,47.1817,127926.0
2023-08-10 12:50:00,50.25,50.25,50.12,50.16,102841.0,47.1817,47.1817,47.0596,47.0972,102841.0
2023-08-10 13:00:00,50.16,50.18,50.13,50.16,114914.0,47.0972,47.116,47.069,47.0972,114914.0
2023-08-10 13:10:00,50.15,50.17,50.13,50.15,91471.0,47.0878,47.1066,47.069,47.0878,91471.0
2023-08-10 13:20:00,50.16,50.16,50.08,50.09,157695.0,47.0972,47.0972,47.0221,47.0315,157695.0
2023-08-10 13:30:00,50.09,50.09,50.02,50.04,181974.0,47.0315,47.0315,46.9657,46.9845,181974.0
2023-08-10 13:40:00,50.04,50.13,50.0,50.1,370284.0,46.9845,47.069,46.947,47.0409,370284.0
2023-08-10 13:50:00,50.1,50.12,49.98,50.0,118228.0,47.0409,47.0596,46.9282,46.947,118228.0
2023-08-10 14:00:00,49.99,50.08,49.97,50.05,157971.0,46.9376,47.0221,46.9188,46.9939,157971.0
2023-08-10 14:10:00,50.05,50.12,50.03,50.07,270437.0,46.9939,47.0596,46.9751,47.0127,270437.0
2023-08-10 14:20:00,50.08,50.11,50.06,50.07,55303.0,47.0221,47.0502,47.0033,47.0127,55303.0
2023-08-10 14:30:00,50.07,50.09,50.04,50.07,115999.0,47.0127,47.0315,46.9845,47.0127,115999.0
2023-08-10 14:40:00,50.07,50.11,50.03,50.08,105178.0,47.0127,47.0502,46.9751,47.0221,105178.0
2023-08-10 14:50:00,50.08,50.13,50.08,50.13,110037.0,47.0221,47.069,47.0221,47.069,110037.0
2023-08-10 15:00:00,50.13,50.14,50.07,50.11,125355.0,47.069,47.0784,47.0127,47.0502,125355.0
2023-08-10 15:10:00,50.12,50.15,50.1,50.12,142064.0,47.0596,47.0878,47.0409,47.0596,142064.0
2023-08-10 15:20:00,50.13,50.14,50.05,50.06,138774.0,47.069,47.0784,46.9939,47.0033,138774.0
2023-08-10 15:30:00,50.05,50.07,50.03,50.06,109438.0,46.9939,47.0127,46.9751,47.0033,109438.0
2023-08-10 15:40:00,50.05,50.08,50.02,50.05,168327.0,46.9939,47.0221,46.9657,46.9939,168327.0
2023-08-10 15:50:00,50.04,50.09,50.03,50.08,199893.0,46.9845,47.0315,46.9751,47.0221,199893.0
2023-08-11 09:30:00,49.54,49.57,49.43,49.52,452891.0,46.515,46.5432,46.4118,46.4963,452891.0
2023-08-11 09:40:00,49.52,49.52,49.38,49.44,265428.0,46.4963,46.4963,46.3648,46.4212,265428.0
2023-08-11 09:50:00,49.44,49.46,49.39,49.44,205495.0,46.4212,46.4399,46.3742,46.4212,205495.0
2023-08-11 10:00:00,49.45,49.55,49.45,49.52,563672.0,46.4305,46.5244,46.4305,46.4963,563672.0
2023-08-11 10:10:00,49.51,49.59,49.46,49.56,226122.0,46.4869,46.562,46.4399,46.5338,226122.0
2023-08-11 10:20:00,49.57,49.6,49.52,49.54,337601.0,46.5432,46.5714,46.4963,46.515,337601.0
2023-08-11 10:30:00,49.54,49.57,49.48,49.56,191235.0,46.515,46.5432,46.4587,46.5338,191235.0
2023-08-11 10:40:00,49.55,49.58,49.5,49.52,160665.0,46.5244,46.5526,46.4775,46.4963,160665.0
2023-08-11 10:50:00,49.51,49.52,49.41,49.42,231614.0,46.4869,46.4963,46.393,46.4024,231614.0
2023-08-11 11:00:00,49.43,49.45,49.4,49.41,254979.0,46.4118,46.4305,46.3836,46.393,254979.0
2023-08-11 11:10:00,49.42,49.42,49.33,49.35,193010.0,46.4024,46.4024,46.3179,46.3367,193010.0
2023-08-11 11:20:00,49.35,49.4,49.33,49.34,177393.0,46.3367,46.3836,46.3179,46.3273,177393.0
2023-08-11 11:30:00,49.33,49.35,49.29,49.31,165263.0,46.3179,46.3367,46.2803,46.2991,165263.0
2023-08-11 11:40:00,49.3,49.34,49.27,49.28,193941.0,46.2897,46.3273,46.2615,46.2709,193941.0
2023-08-11 11:50:00,49.28,49.35,49.27,49.34,157646.0,46.2709,46.3367,46.2615,46.3273,157646.0
2023-08-11 12:00:00,49.34,49.38,49.34,49.38,224648.0,46.3273,46.3648,46.3273,46.3648,224648.0
2023-08-11 12:10:00,49.38,49.43,49.36,49.41,111896.0,46.3648,46.4118,46.346,46.393,111896.0
2023-08-11 12:20:00,49.41,49.41,49.34,49.37,92207.0,46.393,46.393,46.3273,46.3554,92207.0
2023-08-11 12:30:00,49.37,49.39,49.33,49.34,112077.0,46.3554,46.3742,46.3179,46.3273,112077.0
2023-08-11 12:40:00,49.34,49.34,49.31,49.32,90325.0,46.3273,46.3273,46.2991,46.3085,90325.0
2023-08-11 12:50:00,49.32,49.34,49.3,49.3,80417.0,46.3085,46.3273,46.2897,46.2897,80417.0
2023-08-11 13:00:00,49.31,49.34,49.29,49.3,79506.0,46.2991,46.3273,46.2803,46.2897,79506.0
2023-08-11 13:10:00,49.3,49.34,49.29,49.34,68246.0,46.2897,46.3273,46.2803,46.3273,68246.0
2023-08-11 13:20:00,49.33,49.38,49.32,49.37,111241.0,46.3179,46.3648,46.3085,46.3554,111241.0
2023-08-11 13:30:00,49.37,49.37,49.3,49.31,62623.0,46.3554,46.3554,46.2897,46.2991,62623.0
2023-08-11 13:40:00,49.31,49.32,49.26,49.29,106131.0,46.2991,46.3085,46.2521,46.2803,106131.0
2023-08-11 13:50:00,49.29,49.3,49.26,49.3,66056.0,46.2803,46.2897,46.2521,46.2897,66056.0
2023-08-11 14:00:00,49.3,49.33,49.28,49.3,96603.0,46.2897,46.3179,46.2709,46.2897,96603.0
2023-08-11 14:10:00,49.3,49.32,49.28,49.31,126702.0,46.2897,46.3085,46.2709,46.2991,126702.0
2023-08-11 14:20:00,49.31,49.34,49.29,49.32,149050.0,46.2991,46.3273,46.2803,46.3085,149050.0
2023-08-11 14:30:00,49.32,49.36,49.3,49.34,111921.0,46.3085,46.346,46.2897,46.3273,111921.0
2023-08-11 14:40:00,49.34,49.35,49.31,49.34,103439.0,46.3273,46.3367,46.2991,46.3273,103439.0
2023-08-11 14:50:00,49.34,49.38,49.34,49.38,117597.0,46.3273,46.3648,46.3273,46.3648,117597.0
2023-08-11 15:00:00,49.37,49.38,49.32,49.33,120354.0,46.3554,46.3648,46.3085,46.3179,120354.0
2023-08-11 15:10:00,49.32,49.35,49.31,49.35,115332.0,46.3085,46.3367,46.2991,46.3367,115332.0
2023-08-11 15:20:00,49.34,49.37,49.32,49.36,134804.0,46.3273,46.3554,46.3085,46.346,134804.0
2023-08-11 15:30:00,49.36,49.39,49.35,49.36,175483.0,46.346,46.3742,46.3367,46.346,175483.0
2023-08-11 15:40:00,49.36,49.38,49.34,49.37,164011.0,46.346,46.3648,46.3273,46.3554,164011.0
2023-08-11 15:50:00,49.37,49.41,49.35,49.4,565536.0,46.3554,46.393,46.3367,46.3836,565536.0
2023-08-14 09:30:00,48.9,48.91,48.79,48.8,293284.0,45.9141,45.9235,45.8108,45.8202,293284.0
2023-08-14 09:40:00,48.8,48.85,48.73,48.75,232099.0,45.8202,45.8672,45.7545,45.7733,232099.0
2023-08-14 09:50:00,48.75,48.86,48.75,48.86,256833.0,45.7733,45.8766,45.7733,45.8766,256833.0
2023-08-14 10:00:00,48.86,48.98,48.86,48.94,296973.0,45.8766,45.9892,45.8766,45.9517,296973.0
2023-08-14 10:10:00,48.94,49.04,48.93,49.01,279688.0,45.9517,46.0456,45.9423,46.0174,279688.0
2023-08-14 10:20:00,49.01,49.03,48.97,48.98,285931.0,46.0174,46.0362,45.9799,45.9892,285931.0
2023-08-14 10:30:00,48.98,49.08,48.97,49.05,197382.0,45.9892,46.0831,45.9799,46.055,197382.0
2023-08-14 10:40:00,49.05,49.07,49.01,49.03,219240.0,46.055,46.0737,46.0174,46.0362,219240.0
2023-08-14 10:50:00,49.04,49.07,48.97,48.99,166013.0,46.0456,46.0737,45.9799,45.9986,166013.0
2023-08-14 11:00:00,49.0,49.01,48.96,48.98,339287.0,46.008,46.0174,45.9705,45.9892,339287.0
2023-08-14 11:10:00,48.99,49.03,48.96,49.01,322829.0,45.9986,46.0362,45.9705,46.0174,322829.0
2023-08-14 11:20:00,49.01,49.09,49.01,49.07,187230.0,46.0174,46.0925,46.0174,46.0737,187230.0
2023-08-14 11:30:00,49.07,49.08,49.05,49.07,116870.0,46.0737,46.0831,46.055,46.0737,116870.0
2023-08-14 11:40:00,49.07,49.11,49.05,49.1,134139.0,46.0737,46.1113,46.055,46.1019,134139.0
2023-08-14 11:50:00,49.1,49.12,49.08,49.09,193897.0,46.1019,46.1207,46.0831,46.0925,193897.0
2023-08-14 12:00:00,49.09,49.21,49.09,49.16,248454.0,46.0925,46.2052,46.0925,46.1583,248454.0
2023-08-14 12:10:00,49.15,49.16,49.07,49.11,120671.0,46.1489,46.1583,46.0737,46.1113,120671.0
2023-08-14 12:20:00,49.11,49.11,49.06,49.08,234171.0,46.1113,46.1113,46.0644,46.0831,234171.0
2023-08-14 12:30:00,49.08,49.1,49.06,49.1,71192.0,46.0831,46.1019,46.0644,46.1019,71192.0
2023-08-14 12:40:00,49.09,49.1,49.07,49.09,1300586.0,46.0925,46.1019,46.0737,46.0925,1300586.0
2023-08-14 12:50:00,49.1,49.11,49.06,49.07,224693.0,46.1019,46.1113,46.0644,46.0737,224693.0
2023-08-14 13:00:00,49.07,49.1,49.06,49.1,91797.0,46.0737,46.1019,46.0644,46.1019,91797.0
2023-08-14 13:10:00,49.1,49.12,49.09,49.12,79351.0,46.1019,46.1207,46.0925,46.1207,79351.0
2023-08-14 13:20:00,49.12,49.13,49.08,49.09,109981.0,46.1207,46.1301,46.0831,46.0925,109981.0
2023-08-14 13:30:00,49.09,49.11,49.03,49.05,98579.0,46.0925,46.1113,46.0362,46.055,98579.0
2023-08-14 13:40:00,49.06,49.07,49.01,49.01,96736.0,46.0644,46.0737,46.0174,46.0174,96736.0
2023-08-14 13:50:00,49.01,49.03,49.0,49.03,51350.0,46.0174,46.0362,46.008,46.0362,51350.0
2023-08-14 14:00:00,49.03,49.06,49.01,49.05,144249.0,46.0362,46.0644,46.0174,46.055,144249.0
2023-08-14 14:10:00,49.05,49.07,49.03,49.07,126885.0,46.055,46.0737,46.0362,46.0737,126885.0
2023-08-14 14:20:00,49.07,49.09,49.06,49.09,138928.0,46.0737,46.0925,46.0644,46.0925,138928.0
2023-08-14 14:30:00,49.09,49.09,49.05,49.08,172388.0,46.0925,46.0925,46.055,46.0831,172388.0
2023-08-14 14:40:00,49.07,49.09,49.06,49.07,163112.0,46.0737,46.0925,46.0644,46.0737,163112.0
2023-08-14 14:50:00,49.07,49.09,49.06,49.09,232932.0,46.0737,46.0925,46.0644,46.0925,232932.0
2023-08-14 15:00:00,49.09,49.11,49.08,49.1,169678.0,46.0925,46.1113,46.0831,46.1019,169678.0
2023-08-14 15:10:00,49.09,49.12,49.09,49.11,192678.0,46.0925,46.1207,46.0925,46.1113,192678.0
2023-08-14 15:20:00,49.12,49.13,49.09,49.09,240135.0,46.1207,46.1301,46.0925,46.0925,240135.0
2023-08-14 15:30:00,49.1,49.11,49.09,49.11,333998.0,46.1019,46.1113,46.0925,46.1113,333998.0
2023-08-14 15:40:00,49.11,49.12,49.1,49.11,426662.0,46.1113,46.1207,46.1019,46.1113,426662.0
2023-08-14 15:50:00,49.11,49.14,49.08,49.13,1285123.0,46.1113,46.1395,46.0831,46.1301,1285123.0
2023-08-15 09:30:00,48.9,48.9,48.73,48.79,1067659.0,45.9141,45.9141,45.7545,45.8108,1067659.0
2023-08-15 09:40:00,48.8,48.8,48.7,48.72,764832.0,45.8202,45.8202,45.7263,45.7451,764832.0
2023-08-15 09:50:00,48.72,48.78,48.72,48.73,433190.0,45.7451,45.8015,45.7451,45.7545,433190.0
2023-08-15 10:00:00,48.73,48.74,48.6,48.65,628554.0,45.7545,45.7639,45.6324,45.6794,628554.0
2023-08-15 10:10:00,48.65,48.7,48.6,48.62,664745.0,45.6794,45.7263,45.6324,45.6512,664745.0
2023-08-15 10:20:00,48.62,48.66,48.58,48.6,625071.0,45.6512,45.6888,45.6137,45.6324,625071.0
2023-08-15 10:30:00,48.59,48.63,48.58,48.62,331049.0,45.6231,45.6606,45.6137,45.6512,331049.0
2023-08-15 10:40:00,48.61,48.7,48.59,48.68,224645.0,45.6418,45.7263,45.6231,45.7076,224645.0
2023-08-15 10:50:00,48.69,48.71,48.66,48.68,123967.0,45.717,45.7357,45.6888,45.7076,123967.0
2023-08-15 11:00:00,48.68,48.75,48.68,48.72,234877.0,45.7076,45.7733,45.7076,45.7451,234877.0
2023-08-15 11:10:00,48.72,48.75,48.67,48.69,491383.0,45.7451,45.7733,45.6982,45.717,491383.0
2023-08-15 11:20:00,48.7,48.73,48.64,48.71,329333.0,45.7263,45.7545,45.67,45.7357,329333.0
2023-08-15 11:30:00,48.72,48.75,48.71,48.73,246421.0,45.7451,45.7733,45.7357,45.7545,246421.0
2023-08-15 11:40:00,48.73,48.74,48.68,48.71,526412.0,45.7545,45.7639,45.7076,45.7357,526412.0
2023-08-15 11:50:00,48.71,48.72,48.7,48.71,193034.0,45.7357,45.7451,45.7263,45.7357,193034.0
2023-08-15 12:00:00,48.71,48.73,48.63,48.66,505489.0,45.7357,45.7545,45.6606,45.6888,505489.0
2023-08-15 12:10:00,48.67,48.68,48.63,48.66,658077.0,45.6982,45.7076,45.6606,45.6888,658077.0
2023-08-15 12:20:00,48.67,48.68,48.63,48.64,245426.0,45.6982,45.7076,45.6606,45.67,245426.0
2023-08-15 12:30:00,48.64,48.65,48.62,48.64,270495.0,45.67,45.6794,45.6512,45.67,270495.0
2023-08-15 12:40:00,48.64,48.65,48.6,48.61,226012.0,45.67,45.6794,45.6324,45.6418,226012.0
2023-08-15 12:50:00,48.6,48.64,48.6,48.63,111912.0,45.6324,45.67,45.6324,45.6606,111912.0
2023-08-15 13:00:00,48.63,48.64,48.6,48.63,248725.0,45.6606,45.67,45.6324,45.6606,248725.0
2023-08-15 13:10:00,48.62,48.67,48.62,48.65,125646.0,45.6512,45.6982,45.6512,45.6794,125646.0
2023-08-15 13:20:00,48.65,48.67,48.64,48.66,315215.0,45.6794,45.6982,45.67,45.6888,315215.0
2023-08-15 13:30:00,48.66,48.66,48.63,48.63,362862.0,45.6888,45.6888,45.6606,45.6606,362862.0
2023-08-15 13:40:00,48.63,48.65,48.61,48.64,387621.0,45.6606,45.6794,45.6418,45.67,387621.0
2023-08-15 13:50:00,48.65,48.67,48.64,48.66,150139.0,45.6794,45.6982,45.67,45.6888,150139.0
2023-08-15 14:00:00,48.66,48.67,48.64,48.66,106543.0,45.6888,45.6982,45.67,45.6888,106543.0
2023-08-15 14:10:00,48.66,48.68,48.64,48.65,248870.0,45.6888,45.7076,45.67,45.6794,248870.0
2023-08-15 14:20:00,48.66,48.66,48.63,48.63,223073.0,45.6888,45.6888,45.6606,45.6606,223073.0
2023-08-15 14:30:00,48.64,48.68,48.63,48.66,143543.0,45.67,45.7076,45.6606,45.6888,143543.0
2023-08-15 14:40:00,48.66,48.69,48.65,48.66,74786.0,45.6888,45.717,45.6794,45.6888,74786.0
2023-08-15 14:50:00,48.66,48.68,48.64,48.65,166225.0,45.6888,45.7076,45.67,45.6794,166225.0
2023-08-15 15:00:00,48.66,48.66,48.63,48.64,302022.0,45.6888,45.6888,45.6606,45.67,302022.0
2023-08-15 15:10:00,48.64,48.66,48.62,48.65,481075.0,45.67,45.6888,45.6512,45.6794,481075.0
2023-08-15 15:20:00,48.64,48.66,48.58,48.58,792505.0,45.67,45.6888,45.6137,45.6137,792505.0
2023-08-15 15:30:00,48.58,48.61,48.56,48.58,1416365.0,45.6137,45.6418,45.5949,45.6137,1416365.0
2023-08-15 15:40:00,48.58,48.62,48.58,48.61,417590.0,45.6137,45.6512,45.6137,45.6418,417590.0
2023-08-15 15:50:00,48.6,48.65,48.59,48.63,836508.0,45.6324,45.6794,45.6231,45.6606,836508.0
2023-08-16 09:30:00,48.38,48.5,48.34,48.46,518607.0,45.4259,45.5386,45.3883,45.501,518607.0
2023-08-16 09:40:00,48.45,48.53,48.43,48.52,270856.0,45.4916,45.5667,45.4728,45.5573,270856.0
2023-08-16 09:50:00,48.52,48.53,48.43,48.5,213451.0,45.5573,45.5667,45.4728,45.5386,213451.0
2023-08-16 10:00:00,48.49,48.53,48.43,48.49,267677.0,45.5292,45.5667,45.4728,45.5292,267677.0
2023-08-16 10:10:00,48.49,48.56,48.48,48.55,182701.0,45.5292,45.5949,45.5198,45.5855,182701.0
2023-08-16 10:20:00,48.55,48.56,48.5,48.54,273896.0,45.5855,45.5949,45.5386,45.5761,273896.0
2023-08-16 10:30:00,48.53,48.55,48.5,48.54,147919.0,45.5667,45.5855,45.5386,45.5761,147919.0
2023-08-16 10:40:00,48.54,48.6,48.52,48.55,148344.0,45.5761,45.6324,45.5573,45.5855,148344.0
2023-08-16 10:50:00,48.55,48.59,48.54,48.55,588432.0,45.5855,45.6231,45.5761,45.5855,588432.0
2023-08-16 11:00:00,48.55,48.6,48.53,48.55,179578.0,45.5855,45.6324,45.5667,45.5855,179578.0
2023-08-16 11:10:00,48.55,48.56,48.51,48.52,191570.0,45.5855,45.5949,45.5479,45.5573,191570.0
2023-08-16 11:20:00,48.52,48.52,48.48,48.49,276918.0,45.5573,45.5573,45.5198,45.5292,276918.0
2023-08-16 11:30:00,48.49,48.5,48.46,48.46,122249.0,45.5292,45.5386,45.501,45.501,122249.0
2023-08-16 11:40:00,48.47,48.49,48.4,48.41,165135.0,45.5104,45.5292,45.4447,45.454,165135.0
2023-08-16 11:50:00,48.41,48.44,48.38,48.4,203360.0,45.454,45.4822,45.4259,45.4447,203360.0
2023-08-16 12:00:00,48.4,48.43,48.38,48.39,271229.0,45.4447,45.4728,45.4259,45.4353,271229.0
2023-08-16 12:10:00,48.39,48.39,48.35,48.39,158971.0,45.4353,45.4353,45.3977,45.4353,158971.0
2023-08-16 12:20:00,48.39,48.39,48.35,48.35,159467.0,45.4353,45.4353,45.3977,45.3977,159467.0
2023-08-16 12:30:00,48.36,48.41,48.34,48.39,103870.0,45.4071,45.454,45.3883,45.4353,103870.0
2023-08-16 12:40:00,48.4,48.4,48.36,48.37,36885.0,45.4447,45.4447,45.4071,45.4165,36885.0
2023-08-16 12:50:00,48.37,48.38,48.33,48.34,94409.0,45.4165,45.4259,45.3789,45.3883,94409.0
2023-08-16 13:00:00,48.33,48.35,48.28,48.29,97930.0,45.3789,45.3977,45.332,45.3414,97930.0
2023-08-16 13:10:00,48.29,48.32,48.28,48.3,91098.0,45.3414,45.3695,45.332,45.3508,91098.0
2023-08-16 13:20:00,48.3,48.33,48.29,48.3,78374.0,45.3508,45.3789,45.3414,45.3508,78374.0
2023-08-16 13:30:00,48.29,48.32,48.28,48.32,78505.0,45.3414,45.3695,45.332,45.3695,78505.0
2023-08-16 13:40:00,48.32,48.38,48.31,48.36,168459.0,45.3695,45.4259,45.3602,45.4071,168459.0
2023-08-16 13:50:00,48.36,48.37,48.34,48.35,104174.0,45.4071,45.4165,45.3883,45.3977,104174.0
2023-08-16 14:00:00,48.36,48.37,48.27,48.3,204396.0,45.4071,45.4165,45.3226,45.3508,204396.0
2023-08-16 14:10:00,48.3,48.37,48.25,48.36,227032.0,45.3508,45.4165,45.3038,45.4071,227032.0
2023-08-16 14:20:00,48.37,48.42,48.34,48.37,184969.0,45.4165,45.4634,45.3883,45.4165,184969.0
2023-08-16 14:30:00,48.37,48.41,48.36,48.39,219783.0,45.4165,45.454,45.4071,45.4353,219783.0
2023-08-16 14:40:00,48.38,48.39,48.31,48.32,104062.0,45.4259,45.4353,45.3602,45.3695,104062.0
2023-08-16 14:50:00,48.31,48.32,48.28,48.3,234218.0,45.3602,45.3695,45.332,45.3508,234218.0
2023-08-16 15:00:00,48.29,48.3,48.25,48.26,226236.0,45.3414,45.3508,45.3038,45.3132,226236.0
2023-08-16 15:10:00,48.26,48.27,48.19,48.21,637680.0,45.3132,45.3226,45.2475,45.2663,637680.0
2023-08-16 15:20:00,48.21,48.25,48.2,48.23,548140.0,45.2663,45.3038,45.2569,45.285,548140.0
2023-08-16 15:30:00,48.23,48.25,48.2,48.23,219164.0,45.285,45.3038,45.2569,45.285,219164.0
2023-08-16 15:40:00,48.23,48.26,48.21,48.26,240838.0,45.285,45.3132,45.2663,45.3132,240838.0
2023-08-16 15:50:00,48.25,48.26,48.2,48.2,1426704.0,45.3038,45.3132,45.2569,45.2569,1426704.0
2023-08-17 09:30:00,48.83,48.84,48.65,48.71,528399.0,45.8484,45.8578,45.6794,45.7357,528399.0
2023-08-17 09:40:00,48.71,48.81,48.63,48.64,245567.0,45.7357,45.8296,45.6606,45.67,245567.0
2023-08-17 09:50:00,48.65,48.66,48.54,48.59,300669.0,45.6794,45.6888,45.5761,45.6231,300669.0
2023-08-17 10:00:00,48.59,48.64,48.58,48.63,198577.0,45.6231,45.67,45.6137,45.6606,198577.0
2023-08-17 10:10:00,48.63,48.66,48.57,48.59,235985.0,45.6606,45.6888,45.6043,45.6231,235985.0
2023-08-17 10:20:00,48.59,48.6,48.5,48.51,257955.0,45.6231,45.6324,45.5386,45.5479,257955.0
2023-08-17 10:30:00,48.52,48.55,48.46,48.52,173226.0,45.5573,45.5855,45.501,45.5573,173226.0
2023-08-17 10:40:00,48.52,48.59,48.51,48.57,396377.0,45.5573,45.6231,45.5479,45.6043,396377.0
2023-08-17 10:50:00,48.57,48.62,48.56,48.56,124296.0,45.6043,45.6512,45.5949,45.5949,124296.0
2023-08-17 11:00:00,48.55,48.59,48.5,48.56,356222.0,45.5855,45.6231,45.5386,45.5949,356222.0
2023-08-17 11:10:00,48.57,48.59,48.52,48.54,313135.0,45.6043,45.6231,45.5573,45.5761,313135.0
2023-08-17 11:20:00,48.54,48.55,48.48,48.5,158884.0,45.5761,45.5855,45.5198,45.5386,158884.0
2023-08-17 11:30:00,48.5,48.54,48.47,48.52,240326.0,45.5386,45.5761,45.5104,45.5573,240326.0
2023-08-17 11:40:00,48.52,48.56,48.48,48.49,253734.0,45.5573,45.5949,45.5198,45.5292,253734.0
2023-08-17 11:50:00,48.49,48.54,48.47,48.51,198039.0,45.5292,45.5761,45.5104,45.5479,198039.0
2023-08-17 12:00:00,48.51,48.51,48.47,48.5,282851.0,45.5479,45.5479,45.5104,45.5386,282851.0
2023-08-17 12:10:00,48.5,48.54,48.49,48.54,309842.0,45.5386,45.5761,45.5292,45.5761,309842.0
2023-08-17 12:20:00,48.53,48.64,48.52,48.62,181345.0,45.5667,45.67,45.5573,45.6512,181345.0
2023-08-17 12:30:00,48.62,48.63,48.56,48.58,199764.0,45.6512,45.6606,45.5949,45.6137,199764.0
2023-08-17 12:40:00,48.58,48.59,48.55,48.57,119972.0,45.6137,45.6231,45.5855,45.6043,119972.0
2023-08-17 12:50:00,48.57,48.6,48.56,48.59,82407.0,45.6043,45.6324,45.5949,45.6231,82407.0
2023-08-17 13:00:00,48.6,48.6,48.55,48.55,69594.0,45.6324,45.6324,45.5855,45.5855,69594.0
2023-08-17 13:10:00,48.55,48.56,48.53,48.54,149932.0,45.5855,45.5949,45.5667,45.5761,149932.0
2023-08-17 13:20:00,48.54,48.54,48.5,48.51,89515.0,45.5761,45.5761,45.5386,45.5479,89515.0
2023-08-17 13:30:00,48.51,48.51,48.48,48.49,179873.0,45.5479,45.5479,45.5198,45.5292,179873.0
2023-08-17 13:40:00,48.5,48.5,48.43,48.45,239236.0,45.5386,45.5386,45.4728,45.4916,239236.0
2023-08-17 13:50:00,48.45,48.47,48.44,48.45,114166.0,45.4916,45.5104,45.4822,45.4916,114166.0
2023-08-17 14:00:00,48.45,48.45,48.4,48.43,254251.0,45.4916,45.4916,45.4447,45.4728,254251.0
2023-08-17 14:10:00,48.43,48.43,48.37,48.39,131390.0,45.4728,45.4728,45.4165,45.4353,131390.0
2023-08-17 14:20:00,48.39,48.41,48.37,48.41,152725.0,45.4353,45.454,45.4165,45.454,152725.0
2023-08-17 14:30:00,48.41,48.41,48.37,48.4,135339.0,45.454,45.454,45.4165,45.4447,135339.0
2023-08-17 14:40:00,48.4,48.4,48.35,48.36,150700.0,45.4447,45.4447,45.3977,45.4071,150700.0
2023-08-17 14:50:00,48.37,48.39,48.34,48.37,147930.0,45.4165,45.4353,45.3883,45.4165,147930.0
2023-08-17 15:00:00,48.36,48.38,48.32,48.33,239446.0,45.4071,45.4259,45.3695,45.3789,239446.0
2023-08-17 15:10:00,48.34,48.34,48.29,48.33,195150.0,45.3883,45.3883,45.3414,45.3789,195150.0
2023-08-17 15:20:00,48.34,48.36,48.3,48.36,238498.0,45.3883,45.4071,45.3508,45.4071,238498.0
2023-08-17 15:30:00,48.36,48.36,48.32,48.34,260564.0,45.4071,45.4071,45.3695,45.3883,260564.0
2023-08-17 15:40:00,48.34,48.37,48.33,48.36,112216.0,45.3883,45.4165,45.3789,45.4071,112216.0
2023-08-17 15:50:00,48.36,48.39,48.32,48.33,346820.0,45.4071,45.4353,45.3695,45.3789,346820.0
2023-08-18 09:30:00,47.87,47.92,47.81,47.9,429927.0,44.947,44.994,44.8907,44.9752,429927.0
2023-08-18 09:40:00,47.9,47.93,47.8,47.93,373776.0,44.9752,45.0034,44.8813,45.0034,373776.0
2023-08-18 09:50:00,47.93,47.97,47.84,47.86,326026.0,45.0034,45.0409,44.9189,44.9376,326026.0
2023-08-18 10:00:00,47.87,47.91,47.83,47.89,440905.0,44.947,44.9846,44.9095,44.9658,440905.0
2023-08-18 10:10:00,47.9,47.91,47.81,47.87,445397.0,44.9752,44.9846,44.8907,44.947,445397.0
2023-08-18 10:20:00,47.87,47.93,47.84,47.85,283464.0,44.947,45.0034,44.9189,44.9282,283464.0
2023-08-18 10:30:00,47.85,47.92,47.85,47.9,279235.0,44.9282,44.994,44.9282,44.9752,279235.0
2023-08-18 10:40:00,47.89,47.96,47.89,47.94,327088.0,44.9658,45.0315,44.9658,45.0127,327088.0
2023-08-18 10:50:00,47.94,48.01,47.93,48.0,291362.0,45.0127,45.0785,45.0034,45.0691,291362.0
2023-08-18 11:00:00,48.0,48.05,47.99,48.0,286622.0,45.0691,45.116,45.0597,45.0691,286622.0
2023-08-18 11:10:00,48.01,48.1,48.0,48.09,206673.0,45.0785,45.163,45.0691,45.1536,206673.0
2023-08-18 11:20:00,48.09,48.09,48.02,48.04,243206.0,45.1536,45.1536,45.0879,45.1066,243206.0
2023-08-18 11:30:00,48.04,48.06,48.0,48.0,282059.0,45.1066,45.1254,45.0691,45.0691,282059.0
2023-08-18 11:40:00,48.0,48.02,47.95,48.01,271396.0,45.0691,45.0879,45.0221,45.0785,271396.0
2023-08-18 11:50:00,48.02,48.1,48.01,48.09,176868.0,45.0879,45.163,45.0785,45.1536,176868.0
2023-08-18 12:00:00,48.09,48.11,48.05,48.07,396014.0,45.1536,45.1724,45.116,45.1348,396014.0
2023-08-18 12:10:00,48.07,48.09,48.04,48.05,150537.0,45.1348,45.1536,45.1066,45.116,150537.0
2023-08-18 12:20:00,48.05,48.07,48.02,48.02,161562.0,45.116,45.1348,45.0879,45.0879,161562.0
2023-08-18 12:30:00,48.03,48.06,48.01,48.05,167314.0,45.0973,45.1254,45.0785,45.116,167314.0
2023-08-18 12:40:00,48.05,48.08,48.04,48.08,78890.0,45.116,45.1442,45.1066,45.1442,78890.0
2023-08-18 12:50:00,48.08,48.08,48.03,48.04,104332.0,45.1442,45.1442,45.0973,45.1066,104332.0
2023-08-18 13:00:00,48.04,48.07,48.02,48.03,99976.0,45.1066,45.1348,45.0879,45.0973,99976.0
2023-08-18 13:10:00,48.03,48.03,48.01,48.01,133877.0,45.0973,45.0973,45.0785,45.0785,133877.0
2023-08-18 13:20:00,48.01,48.02,47.94,48.01,150218.0,45.0785,45.0879,45.0127,45.0785,150218.0
2023-08-18 13:30:00,48.02,48.04,48.0,48.01,100527.0,45.0879,45.1066,45.0691,45.0785,100527.0
2023-08-18 13:40:00,48.01,48.05,48.0,48.04,495122.0,45.0785,45.116,45.0691,45.1066,495122.0
2023-08-18 13:50:00,48.05,48.07,48.03,48.05,138917.0,45.116,45.1348,45.0973,45.116,138917.0
2023-08-18 14:00:00,48.04,48.09,48.04,48.07,168409.0,45.1066,45.1536,45.1066,45.1348,168409.0
2023-08-18 14:10:00,48.07,48.07,48.02,48.05,149088.0,45.1348,45.1348,45.0879,45.116,149088.0
2023-08-18 14:20:00,48.05,48.08,48.03,48.07,140201.0,45.116,45.1442,45.0973,45.1348,140201.0
2023-08-18 14:30:00,48.08,48.11,48.06,48.08,155285.0,45.1442,45.1724,45.1254,45.1442,155285.0
2023-08-18 14:40:00,48.09,48.1,48.06,48.08,283058.0,45.1536,45.163,45.1254,45.1442,283058.0
2023-08-18 14:50:00,48.08,48.08,48.04,48.05,213904.0,45.1442,45.1442,45.1066,45.116,213904.0
2023-08-18 15:00:00,48.05,48.05,48.01,48.02,276867.0,45.116,45.116,45.0785,45.0879,276867.0
2023-08-18 15:10:00,48.03,48.03,48.0,48.02,146025.0,45.0973,45.0973,45.0691,45.0879,146025.0
2023-08-18 15:20:00,48.01,48.05,48.01,48.05,100078.0,45.0785,45.116,45.0785,45.116,100078.0
2023-08-18 15:30:00,48.04,48.05,48.01,48.02,161314.0,45.1066,45.116,45.0785,45.0879,161314.0
2023-08-18 15:40:00,48.02,48.09,48.02,48.05,375733.0,45.0879,45.1536,45.0879,45.116,375733.0
2023-08-18 15:50:00,48.05,48.06,48.01,48.03,979020.0,45.116,45.1254,45.0785,45.0973,979020.0
2023-08-21 09:30:00,47.99,48.04,47.95,48.02,559341.0,45.0597,45.1066,45.0221,45.0879,559341.0
2023-08-21 09:40:00,48.02,48.03,47.93,47.97,541052.0,45.0879,45.0973,45.0034,45.0409,541052.0
2023-08-21 09:50:00,47.97,48.11,47.95,48.11,305407.0,45.0409,45.1724,45.0221,45.1724,305407.0
2023-08-21 10:00:00,48.12,48.13,48.03,48.04,310231.0,45.1818,45.1911,45.0973,45.1066,310231.0
2023-08-21 10:10:00,48.04,48.04,47.99,48.03,421935.0,45.1066,45.1066,45.0597,45.0973,421935.0
2023-08-21 10:20:00,48.04,48.05,47.94,47.96,233994.0,45.1066,45.116,45.0127,45.0315,233994.0
2023-08-21 10:30:00,47.96,47.99,47.93,47.98,134729.0,45.0315,45.0597,45.0034,45.0503,134729.0
2023-08-21 10:40:00,47.97,48.01,47.96,48.01,74668.0,45.0409,45.0785,45.0315,45.0785,74668.0
2023-08-21 10:50:00,48.01,48.03,47.97,47.99,147944.0,45.0785,45.0973,45.0409,45.0597,147944.0
2023-08-21 11:00:00,47.98,48.0,47.96,47.97,97814.0,45.0503,45.0691,45.0315,45.0409,97814.0
2023-08-21 11:10:00,47.97,47.98,47.9,47.95,194896.0,45.0409,45.0503,44.9752,45.0221,194896.0
2023-08-21 11:20:00,47.95,47.99,47.95,47.97,164310.0,45.0221,45.0597,45.0221,45.0409,164310.0
2023-08-21 11:30:00,47.98,48.01,47.95,47.97,347684.0,45.0503,45.0785,45.0221,45.0409,347684.0
2023-08-21 11:40:00,47.97,47.98,47.91,47.91,165564.0,45.0409,45.0503,44.9846,44.9846,165564.0
2023-08-21 11:50:00,47.9,47.95,47.89,47.95,143908.0,44.9752,45.0221,44.9658,45.0221,143908.0
2023-08-21 12:00:00,47.95,47.98,47.95,47.97,120431.0,45.0221,45.0503,45.0221,45.0409,120431.0
2023-08-21 12:10:00,47.97,48.02,47.96,48.02,91428.0,45.0409,45.0879,45.0315,45.0879,91428.0
2023-08-21 12:20:00,48.01,48.04,48.01,48.04,33319.0,45.0785,45.1066,45.0785,45.1066,33319.0
2023-08-21 12:30:00,48.03,48.04,47.99,48.0,88530.0,45.0973,45.1066,45.0597,45.0691,88530.0
2023-08-21 12:40:00,48.0,48.05,48.0,48.05,86210.0,45.0691,45.116,45.0691,45.116,86210.0
2023-08-21 12:50:00,48.04,48.07,48.03,48.07,90700.0,45.1066,45.1348,45.0973,45.1348,90700.0
2023-08-21 13:00:00,48.06,48.08,48.03,48.05,73071.0,45.1254,45.1442,45.0973,45.116,73071.0
2023-08-21 13:10:00,48.06,48.07,48.03,48.07,35224.0,45.1254,45.1348,45.0973,45.1348,35224.0
2023-08-21 13:20:00,48.07,48.1,48.05,48.08,41697.0,45.1348,45.163,45.116,45.1442,41697.0
2023-08-21 13:30:00,48.08,48.1,48.07,48.08,315547.0,45.1442,45.163,45.1348,45.1442,315547.0
2023-08-21 13:40:00,48.08,48.1,48.07,48.09,138782.0,45.1442,45.163,45.1348,45.1536,138782.0
2023-08-21 13:50:00,48.09,48.1,48.04,48.07,116589.0,45.1536,45.163,45.1066,45.1348,116589.0
2023-08-21 14:00:00,48.07,48.09,48.06,48.06,94883.0,45.1348,45.1536,45.1254,45.1254,94883.0
2023-08-21 14:10:00,48.06,48.1,48.06,48.08,56695.0,45.1254,45.163,45.1254,45.1442,56695.0
2023-08-21 14:20:00,48.09,48.11,48.07,48.09,98557.0,45.1536,45.1724,45.1348,45.1536,98557.0
2023-08-21 14:30:00,48.09,48.11,48.08,48.11,125667.0,45.1536,45.1724,45.1442,45.1724,125667.0
2023-08-21 14:40:00,48.11,48.16,48.1,48.15,83968.0,45.1724,45.2193,45.163,45.2099,83968.0
2023-08-21 14:50:00,48.15,48.16,48.13,48.15,118528.0,45.2099,45.2193,45.1911,45.2099,118528.0
2023-08-21 15:00:00,48.16,48.17,48.15,48.16,196816.0,45.2193,45.2287,45.2099,45.2193,196816.0
2023-08-21 15:10:00,48.16,48.18,48.14,48.16,124352.0,45.2193,45.2381,45.2005,45.2193,124352.0
2023-08-21 15:20:00,48.17,48.19,48.16,48.18,122355.0,45.2287,45.2475,45.2193,45.2381,122355.0
2023-08-21 15:30:00,48.18,48.19,48.16,48.18,155067.0,45.2381,45.2475,45.2193,45.2381,155067.0
2023-08-21 15:40:00,48.18,48.21,48.17,48.2,329304.0,45.2381,45.2663,45.2287,45.2569,329304.0
2023-08-21 15:50:00,48.2,48.2,48.16,48.18,371073.0,45.2569,45.2569,45.2193,45.2381,371073.0
2023-08-22 09:30:00,48.34,48.4,48.22,48.24,307431.0,45.3883,45.4447,45.2756,45.2944,307431.0
2023-08-22 09:40:00,48.24,48.24,48.15,48.16,181638.0,45.2944,45.2944,45.2099,45.2193,181638.0
2023-08-22 09:50:00,48.16,48.16,48.07,48.1,230747.0,45.2193,45.2193,45.1348,45.163,230747.0
2023-08-22 10:00:00,48.11,48.21,48.09,48.16,250420.0,45.1724,45.2663,45.1536,45.2193,250420.0
2023-08-22 10:10:00,48.15,48.23,48.15,48.21,220893.0,45.2099,45.285,45.2099,45.2663,220893.0
2023-08-22 10:20:00,48.21,48.23,48.12,48.12,394481.0,45.2663,45.285,45.1818,45.1818,394481.0
2023-08-22 10:30:00,48.12,48.14,48.07,48.12,404990.0,45.1818,45.2005,45.1348,45.1818,404990.0
2023-08-22 10:40:00,48.13,48.16,48.09,48.16,1210775.0,45.1911,45.2193,45.1536,45.2193,1210775.0
2023-08-22 10:50:00,48.16,48.19,48.15,48.15,219103.0,45.2193,45.2475,45.2099,45.2099,219103.0
2023-08-22 11:00:00,48.16,48.18,48.12,48.15,179894.0,45.2193,45.2381,45.1818,45.2099,179894.0
2023-08-22 11:10:00,48.15,48.19,48.13,48.16,109861.0,45.2099,45.2475,45.1911,45.2193,109861.0
2023-08-22 11:20:00,48.15,48.17,48.14,48.15,152377.0,45.2099,45.2287,45.2005,45.2099,152377.0
2023-08-22 11:30:00,48.15,48.19,48.13,48.17,194604.0,45.2099,45.2475,45.1911,45.2287,194604.0
2023-08-22 11:40:00,48.16,48.17,48.13,48.16,117177.0,45.2193,45.2287,45.1911,45.2193,117177.0
2023-08-22 11:50:00,48.16,48.17,48.1,48.11,66958.0,45.2193,45.2287,45.163,45.1724,66958.0
2023-08-22 12:00:00,48.1,48.12,48.09,48.09,77447.0,45.163,45.1818,45.1536,45.1536,77447.0
2023-08-22 12:10:00,48.09,48.1,48.04,48.06,201402.0,45.1536,45.163,45.1066,45.1254,201402.0
2023-08-22 12:20:00,48.06,48.09,48.04,48.08,113464.0,45.1254,45.1536,45.1066,45.1442,113464.0
2023-08-22 12:30:00,48.08,48.09,48.05,48.09,123889.0,45.1442,45.1536,45.116,45.1536,123889.0
2023-08-22 12:40:00,48.08,48.1,48.07,48.08,122977.0,45.1442,45.163,45.1348,45.1442,122977.0
2023-08-22 12:50:00,48.08,48.1,48.05,48.05,340967.0,45.1442,45.163,45.116,45.116,340967.0
2023-08-22 13:00:00,48.05,48.06,48.01,48.05,276796.0,45.116,45.1254,45.0785,45.116,276796.0
2023-08-22 13:10:00,48.05,48.06,48.0,48.02,213502.0,45.116,45.1254,45.0691,45.0879,213502.0
2023-08-22 13:20:00,48.02,48.05,48.01,48.04,427563.0,45.0879,45.116,45.0785,45.1066,427563.0
2023-08-22 13:30:00,48.04,48.06,48.03,48.04,219503.0,45.1066,45.1254,45.0973,45.1066,219503.0
2023-08-22 13:40:00,48.04,48.07,48.03,48.05,244117.0,45.1066,45.1348,45.0973,45.116,244117.0
2023-08-22 13:50:00,48.05,48.07,48.02,48.07,123972.0,45.116,45.1348,45.0879,45.1348,123972.0
2023-08-22 14:00:00,48.06,48.08,48.03,48.07,333430.0,45.1254,45.1442,45.0973,45.1348,333430.0
2023-08-22 14:10:00,48.08,48.09,48.05,48.08,200073.0,45.1442,45.1536,45.116,45.1442,200073.0
2023-08-22 14:20:00,48.08,48.12,48.06,48.12,121443.0,45.1442,45.1818,45.1254,45.1818,121443.0
2023-08-22 14:30:00,48.12,48.12,48.1,48.12,259622.0,45.1818,45.1818,45.163,45.1818,259622.0
2023-08-22 14:40:00,48.12,48.12,48.08,48.09,169907.0,45.1818,45.1818,45.1442,45.1536,169907.0
2023-08-22 14:50:00,48.09,48.12,48.09,48.11,160404.0,45.1536,45.1818,45.1536,45.1724,160404.0
2023-08-22 15:00:00,48.11,48.15,48.1,48.15,112206.0,45.1724,45.2099,45.163,45.2099,112206.0
2023-08-22 15:10:00,48.15,48.17,48.14,48.14,211177.0,45.2099,45.2287,45.2005,45.2005,211177.0
2023-08-22 15:20:00,48.15,48.15,48.1,48.11,240734.0,45.2099,45.2099,45.163,45.1724,240734.0
2023-08-22 15:30:00,48.11,48.11,48.06,48.07,448531.0,45.1724,45.1724,45.1254,45.1348,448531.0
2023-08-22 15:40:00,48.06,48.07,48.05,48.06,233418.0,45.1254,45.1348,45.116,45.1254,233418.0
2023-08-22 15:50:00,48.07,48.1,48.06,48.07,702853.0,45.1348,45.163,45.1254,45.1348,702853.0
2023-08-23 09:30:00,48.43,48.57,48.41,48.54,305718.0,45.4728,45.6043,45.454,45.5761,305718.0
2023-08-23 09:40:00,48.54,48.69,48.51,48.64,479284.0,45.5761,45.717,45.5479,45.67,479284.0
2023-08-23 09:50:00,48.65,48.72,48.62,48.72,123287.0,45.6794,45.7451,45.6512,45.7451,123287.0
2023-08-23 10:00:00,48.71,48.73,48.64,48.7,315762.0,45.7357,45.7545,45.67,45.7263,315762.0
2023-08-23 10:10:00,48.69,48.73,48.66,48.67,245781.0,45.717,45.7545,45.6888,45.6982,245781.0
2023-08-23 10:20:00,48.67,48.72,48.64,48.7,167491.0,45.6982,45.7451,45.67,45.7263,167491.0
2023-08-23 10:30:00,48.7,48.72,48.66,48.68,171464.0,45.7263,45.7451,45.6888,45.7076,171464.0
2023-08-23 10:40:00,48.67,48.73,48.65,48.73,159165.0,45.6982,45.7545,45.6794,45.7545,159165.0
2023-08-23 10:50:00,48.72,48.75,48.68,48.75,149961.0,45.7451,45.7733,45.7076,45.7733,149961.0
2023-08-23 11:00:00,48.75,48.8,48.74,48.8,100177.0,45.7733,45.8202,45.7639,45.8202,100177.0
2023-08-23 11:10:00,48.8,48.82,48.78,48.81,88665.0,45.8202,45.839,45.8015,45.8296,88665.0
2023-08-23 11:20:00,48.81,48.84,48.8,48.83,89199.0,45.8296,45.8578,45.8202,45.8484,89199.0
2023-08-23 11:30:00,48.83,48.84,48.77,48.84,185120.0,45.8484,45.8578,45.7921,45.8578,185120.0
2023-08-23 11:40:00,48.84,48.85,48.78,48.78,117716.0,45.8578,45.8672,45.8015,45.8015,117716.0
2023-08-23 11:50:00,48.79,48.83,48.78,48.83,123335.0,45.8108,45.8484,45.8015,45.8484,123335.0
2023-08-23 12:00:00,48.83,48.85,48.79,48.82,125927.0,45.8484,45.8672,45.8108,45.839,125927.0
2023-08-23 12:10:00,48.81,48.83,48.8,48.8,82982.0,45.8296,45.8484,45.8202,45.8202,82982.0
2023-08-23 12:20:00,48.8,48.83,48.8,48.82,114479.0,45.8202,45.8484,45.8202,45.839,114479.0
2023-08-23 12:30:00,48.82,48.84,48.8,48.84,72448.0,45.839,45.8578,45.8202,45.8578,72448.0
2023-08-23 12:40:00,48.84,48.85,48.83,48.84,94044.0,45.8578,45.8672,45.8484,45.8578,94044.0
2023-08-23 12:50:00,48.84,48.86,48.8,48.81,72596.0,45.8578,45.8766,45.8202,45.8296,72596.0
2023-08-23 13:00:00,48.81,48.82,48.79,48.8,67035.0,45.8296,45.839,45.8108,45.8202,67035.0
2023-08-23 13:10:00,48.81,48.85,48.8,48.84,262937.0,45.8296,45.8672,45.8202,45.8578,262937.0
2023-08-23 13:20:00,48.85,48.87,48.84,48.84,138540.0,45.8672,45.886,45.8578,45.8578,138540.0
2023-08-23 13:30:00,48.85,48.88,48.84,48.84,96102.0,45.8672,45.8953,45.8578,45.8578,96102.0
2023-08-23 13:40:00,48.84,48.87,48.84,48.87,263919.0,45.8578,45.886,45.8578,45.886,263919.0
2023-08-23 13:50:00,48.87,48.89,48.86,48.87,76006.0,45.886,45.9047,45.8766,45.886,76006.0
2023-08-23 14:00:00,48.86,48.87,48.84,48.85,381798.0,45.8766,45.886,45.8578,45.8672,381798.0
2023-08-23 14:10:00,48.84,48.85,48.81,48.82,213821.0,45.8578,45.8672,45.8296,45.839,213821.0
2023-08-23 14:20:00,48.81,48.82,48.8,48.81,89407.0,45.8296,45.839,45.8202,45.8296,89407.0
2023-08-23 14:30:00,48.82,48.82,48.78,48.79,117856.0,45.839,45.839,45.8015,45.8108,117856.0
2023-08-23 14:40:00,48.79,48.8,48.78,48.8,143067.0,45.8108,45.8202,45.8015,45.8202,143067.0
2023-08-23 14:50:00,48.8,48.82,48.79,48.8,99258.0,45.8202,45.839,45.8108,45.8202,99258.0
2023-08-23 15:00:00,48.8,48.83,48.78,48.83,112683.0,45.8202,45.8484,45.8015,45.8484,112683.0
2023-08-23 15:10:00,48.83,48.84,48.82,48.83,99698.0,45.8484,45.8578,45.839,45.8484,99698.0
2023-08-23 15:20:00,48.82,48.83,48.8,48.82,284418.0,45.839,45.8484,45.8202,45.839,284418.0
2023-08-23 15:30:00,48.83,48.83,48.8,48.82,144452.0,45.8484,45.8484,45.8202,45.839,144452.0
2023-08-23 15:40:00,48.82,48.83,48.81,48.82,164531.0,45.839,45.8484,45.8296,45.839,164531.0
2023-08-23 15:50:00,48.81,48.83,48.79,48.82,308313.0,45.8296,45.8484,45.8108,45.839,308313.0
2023-08-24 09:30:00,48.98,49.07,48.86,48.93,305024.0,45.9892,46.0737,45.8766,45.9423,305024.0
2023-08-24 09:40:00,48.95,48.98,48.88,48.91,213189.0,45.9611,45.9892,45.8953,45.9235,213189.0
2023-08-24 09:50:00,48.91,49.02,48.9,49.02,153562.0,45.9235,46.0268,45.9141,46.0268,153562.0
2023-08-24 10:00:00,49.03,49.06,48.92,48.93,285840.0,46.0362,46.0644,45.9329,45.9423,285840.0
2023-08-24 10:10:00,48.93,48.97,48.89,48.92,143224.0,45.9423,45.9799,45.9047,45.9329,143224.0
2023-08-24 10:20:00,48.92,48.94,48.85,48.86,154936.0,45.9329,45.9517,45.8672,45.8766,154936.0
2023-08-24 10:30:00,48.85,48.91,48.81,48.89,162696.0,45.8672,45.9235,45.8296,45.9047,162696.0
2023-08-24 10:40:00,48.9,48.91,48.83,48.84,153237.0,45.9141,45.9235,45.8484,45.8578,153237.0
2023-08-24 10:50:00,48.84,48.88,48.81,48.82,226634.0,45.8578,45.8953,45.8296,45.839,226634.0
2023-08-24 11:00:00,48.82,48.82,48.75,48.77,298686.0,45.839,45.839,45.7733,45.7921,298686.0
2023-08-24 11:10:00,48.77,48.78,48.72,48.74,271945.0,45.7921,45.8015,45.7451,45.7639,271945.0
2023-08-24 11:20:00,48.74,48.75,48.67,48.7,435020.0,45.7639,45.7733,45.6982,45.7263,435020.0
2023-08-24 11:30:00,48.71,48.71,48.65,48.66,924963.0,45.7357,45.7357,45.6794,45.6888,924963.0
2023-08-24 11:40:00,48.66,48.69,48.64,48.69,321359.0,45.6888,45.717,45.67,45.717,321359.0
2023-08-24 11:50:00,48.68,48.69,48.65,48.67,299764.0,45.7076,45.717,45.6794,45.6982,299764.0
2023-08-24 12:00:00,48.67,48.72,48.67,48.71,202943.0,45.6982,45.7451,45.6982,45.7357,202943.0
2023-08-24 12:10:00,48.72,48.76,48.71,48.74,267189.0,45.7451,45.7827,45.7357,45.7639,267189.0
2023-08-24 12:20:00,48.75,48.78,48.75,48.75,321269.0,45.7733,45.8015,45.7733,45.7733,321269.0
2023-08-24 12:30:00,48.75,48.76,48.73,48.76,127037.0,45.7733,45.7827,45.7545,45.7827,127037.0
2023-08-24 12:40:00,48.75,48.79,48.75,48.78,123938.0,45.7733,45.8108,45.7733,45.8015,123938.0
2023-08-24 12:50:00,48.78,48.78,48.72,48.73,107742.0,45.8015,45.8015,45.7451,45.7545,107742.0
2023-08-24 13:00:00,48.73,48.75,48.71,48.74,134277.0,45.7545,45.7733,45.7357,45.7639,134277.0
2023-08-24 13:10:00,48.75,48.76,48.73,48.74,203745.0,45.7733,45.7827,45.7545,45.7639,203745.0
2023-08-24 13:20:00,48.74,48.75,48.71,48.72,257502.0,45.7639,45.7733,45.7357,45.7451,257502.0
2023-08-24 13:30:00,48.72,48.74,48.7,48.72,149880.0,45.7451,45.7639,45.7263,45.7451,149880.0
2023-08-24 13:40:00,48.73,48.75,48.71,48.73,103862.0,45.7545,45.7733,45.7357,45.7545,103862.0
2023-08-24 13:50:00,48.73,48.74,48.71,48.73,86684.0,45.7545,45.7639,45.7357,45.7545,86684.0
2023-08-24 14:00:00,48.74,48.77,48.74,48.76,356295.0,45.7639,45.7921,45.7639,45.7827,356295.0
2023-08-24 14:10:00,48.77,48.79,48.74,48.74,189040.0,45.7921,45.8108,45.7639,45.7639,189040.0
2023-08-24 14:20:00,48.74,48.77,48.74,48.75,246634.0,45.7639,45.7921,45.7639,45.7733,246634.0
2023-08-24 14:30:00,48.75,48.77,48.72,48.73,260752.0,45.7733,45.7921,45.7451,45.7545,260752.0
2023-08-24 14:40:00,48.73,48.74,48.71,48.72,544682.0,45.7545,45.7639,45.7357,45.7451,544682.0
2023-08-24 14:50:00,48.73,48.75,48.71,48.75,314856.0,45.7545,45.7733,45.7357,45.7733,314856.0
2023-08-24 15:00:00,48.75,48.75,48.71,48.71,162495.0,45.7733,45.7733,45.7357,45.7357,162495.0
2023-08-24 15:10:00,48.72,48.74,48.71,48.73,167126.0,45.7451,45.7639,45.7357,45.7545,167126.0
2023-08-24 15:20:00,48.73,48.76,48.73,48.73,404279.0,45.7545,45.7827,45.7545,45.7545,404279.0
2023-08-24 15:30:00,48.73,48.75,48.69,48.71,440753.0,45.7545,45.7733,45.717,45.7357,440753.0
2023-08-24 15:40:00,48.71,48.71,48.64,48.66,901258.0,45.7357,45.7357,45.67,45.6888,901258.0
2023-08-24 15:50:00,48.66,48.68,48.64,48.66,1068293.0,45.6888,45.7076,45.67,45.6888,1068293.0
2023-08-25 09:30:00,48.7,48.7,48.58,48.62,408283.0,45.7263,45.7263,45.6137,45.6512,408283.0
2023-08-25 09:40:00,48.62,48.63,48.5,48.6,748129.0,45.6512,45.6606,45.5386,45.6324,748129.0
2023-08-25 09:50:00,48.6,48.67,48.57,48.66,261676.0,45.6324,45.6982,45.6043,45.6888,261676.0
2023-08-25 10:00:00,48.66,48.76,48.53,48.55,589174.0,45.6888,45.7827,45.5667,45.5855,589174.0
2023-08-25 10:10:00,48.56,48.81,48.56,48.63,666084.0,45.5949,45.8296,45.5949,45.6606,666084.0
2023-08-25 10:20:00,48.64,48.65,48.48,48.48,533227.0,45.67,45.6794,45.5198,45.5198,533227.0
2023-08-25 10:30:00,48.48,48.5,48.4,48.43,483694.0,45.5198,45.5386,45.4447,45.4728,483694.0
2023-08-25 10:40:00,48.43,48.47,48.32,48.35,397517.0,45.4728,45.5104,45.3695,45.3977,397517.0
2023-08-25 10:50:00,48.34,48.39,48.33,48.34,318432.0,45.3883,45.4353,45.3789,45.3883,318432.0
2023-08-25 11:00:00,48.35,48.46,48.34,48.44,441232.0,45.3977,45.501,45.3883,45.4822,441232.0
2023-08-25 11:10:00,48.44,48.49,48.42,48.46,247980.0,45.4822,45.5292,45.4634,45.501,247980.0
2023-08-25 11:20:00,48.45,48.56,48.42,48.55,537303.0,45.4916,45.5949,45.4634,45.5855,537303.0
2023-08-25 11:30:00,48.55,48.62,48.51,48.61,465220.0,45.5855,45.6512,45.5479,45.6418,465220.0
2023-08-25 11:40:00,48.61,48.61,48.54,48.55,171743.0,45.6418,45.6418,45.5761,45.5855,171743.0
2023-08-25 11:50:00,48.55,48.55,48.48,48.5,173188.0,45.5855,45.5855,45.5198,45.5386,173188.0
2023-08-25 12:00:00,48.5,48.55,48.5,48.55,102104.0,45.5386,45.5855,45.5386,45.5855,102104.0
2023-08-25 12:10:00,48.55,48.58,48.53,48.55,151812.0,45.5855,45.6137,45.5667,45.5855,151812.0
2023-08-25 12:20:00,48.55,48.63,48.54,48.62,65342.0,45.5855,45.6606,45.5761,45.6512,65342.0
2023-08-25 12:30:00,48.62,48.64,48.6,48.63,77143.0,45.6512,45.67,45.6324,45.6606,77143.0
2023-08-25 12:40:00,48.62,48.64,48.58,48.62,46018.0,45.6512,45.67,45.6137,45.6512,46018.0
2023-08-25 12:50:00,48.61,48.63,48.58,48.62,57386.0,45.6418,45.6606,45.6137,45.6512,57386.0
2023-08-25 13:00:00,48.63,48.65,48.6,48.61,81785.0,45.6606,45.6794,45.6324,45.6418,81785.0
2023-08-25 13:10:00,48.61,48.64,48.58,48.59,118024.0,45.6418,45.67,45.6137,45.6231,118024.0
2023-08-25 13:20:00,48.59,48.6,48.54,48.57,83260.0,45.6231,45.6324,45.5761,45.6043,83260.0
2023-08-25 13:30:00,48.58,48.58,48.51,48.52,231186.0,45.6137,45.6137,45.5479,45.5573,231186.0
2023-08-25 13:40:00,48.52,48.57,48.51,48.55,89219.0,45.5573,45.6043,45.5479,45.5855,89219.0
2023-08-25 13:50:00,48.55,48.6,48.55,48.59,84728.0,45.5855,45.6324,45.5855,45.6231,84728.0
2023-08-25 14:00:00,48.59,48.63,48.58,48.62,106761.0,45.6231,45.6606,45.6137,45.6512,106761.0
2023-08-25 14:10:00,48.62,48.69,48.62,48.68,117737.0,45.6512,45.717,45.6512,45.7076,117737.0
2023-08-25 14:20:00,48.67,48.72,48.67,48.71,152208.0,45.6982,45.7451,45.6982,45.7357,152208.0
2023-08-25 14:30:00,48.72,48.76,48.7,48.72,293393.0,45.7451,45.7827,45.7263,45.7451,293393.0
2023-08-25 14:40:00,48.72,48.74,48.69,48.72,104150.0,45.7451,45.7639,45.717,45.7451,104150.0
2023-08-25 14:50:00,48.72,48.75,48.71,48.74,230062.0,45.7451,45.7733,45.7357,45.7639,230062.0
2023-08-25 15:00:00,48.75,48.77,48.7,48.75,191965.0,45.7733,45.7921,45.7263,45.7733,191965.0
2023-08-25 15:10:00,48.75,48.76,48.73,48.74,98606.0,45.7733,45.7827,45.7545,45.7639,98606.0
2023-08-25 15:20:00,48.74,48.77,48.73,48.75,128751.0,45.7639,45.7921,45.7545,45.7733,128751.0
2023-08-25 15:30:00,48.75,48.76,48.71,48.73,184849.0,45.7733,45.7827,45.7357,45.7545,184849.0
2023-08-25 15:40:00,48.73,48.74,48.7,48.71,547661.0,45.7545,45.7639,45.7263,45.7357,547661.0
2023-08-25 15:50:00,48.7,48.73,48.68,48.72,1644657.0,45.7263,45.7545,45.7076,45.7451,1644657.0
2023-08-28 09:30:00,49.04,49.09,48.96,49.05,184497.0,46.0456,46.0925,45.9705,46.055,184497.0
2023-08-28 09:40:00,49.05,49.15,49.03,49.08,226891.0,46.055,46.1489,46.0362,46.0831,226891.0
2023-08-28 09:50:00,49.07,49.12,49.02,49.1,191234.0,46.0737,46.1207,46.0268,46.1019,191234.0
2023-08-28 10:00:00,49.11,49.12,49.04,49.1,111112.0,46.1113,46.1207,46.0456,46.1019,111112.0
2023-08-28 10:10:00,49.1,49.13,49.07,49.11,212619.0,46.1019,46.1301,46.0737,46.1113,212619.0
2023-08-28 10:20:00,49.11,49.18,49.1,49.17,177709.0,46.1113,46.177,46.1019,46.1676,177709.0
2023-08-28 10:30:00,49.17,49.2,49.13,49.16,237615.0,46.1676,46.1958,46.1301,46.1583,237615.0
2023-08-28 10:40:00,49.16,49.19,49.14,49.15,309394.0,46.1583,46.1864,46.1395,46.1489,309394.0
2023-08-28 10:50:00,49.14,49.16,49.09,49.14,200798.0,46.1395,46.1583,46.0925,46.1395,200798.0
2023-08-28 11:00:00,49.14,49.17,49.12,49.17,192232.0,46.1395,46.1676,46.1207,46.1676,192232.0
2023-08-28 11:10:00,49.16,49.2,49.14,49.15,181676.0,46.1583,46.1958,46.1395,46.1489,181676.0
2023-08-28 11:20:00,49.15,49.17,49.13,49.15,190521.0,46.1489,46.1676,46.1301,46.1489,190521.0
2023-08-28 11:30:00,49.15,49.19,49.14,49.17,199765.0,46.1489,46.1864,46.1395,46.1676,199765.0
2023-08-28 11:40:00,49.17,49.19,49.12,49.15,415680.0,46.1676,46.1864,46.1207,46.1489,415680.0
2023-08-28 11:50:00,49.15,49.16,49.13,49.16,115575.0,46.1489,46.1583,46.1301,46.1583,115575.0
2023-08-28 12:00:00,49.16,49.16,49.14,49.16,182502.0,46.1583,46.1583,46.1395,46.1583,182502.0
2023-08-28 12:10:00,49.15,49.16,49.11,49.12,136234.0,46.1489,46.1583,46.1113,46.1207,136234.0
2023-08-28 12:20:00,49.12,49.13,49.1,49.13,137447.0,46.1207,46.1301,46.1019,46.1301,137447.0
2023-08-28 12:30:00,49.13,49.16,49.11,49.15,155115.0,46.1301,46.1583,46.1113,46.1489,155115.0
2023-08-28 12:40:00,49.15,49.17,49.14,49.16,279628.0,46.1489,46.1676,46.1395,46.1583,279628.0
2023-08-28 12:50:00,49.16,49.18,49.15,49.18,306020.0,46.1583,46.177,46.1489,46.177,306020.0
2023-08-28 13:00:00,49.17,49.19,49.15,49.16,238654.0,46.1676,46.1864,46.1489,46.1583,238654.0
2023-08-28 13:10:00,49.16,49.17,49.13,49.14,125910.0,46.1583,46.1676,46.1301,46.1395,125910.0
2023-08-28 13:20:00,49.14,49.16,49.13,49.16,109731.0,46.1395,46.1583,46.1301,46.1583,109731.0
2023-08-28 13:30:00,49.16,49.16,49.11,49.12,121626.0,46.1583,46.1583,46.1113,46.1207,121626.0
2023-08-28 13:40:00,49.11,49.13,49.1,49.1,149521.0,46.1113,46.1301,46.1019,46.1019,149521.0
2023-08-28 13:50:00,49.1,49.11,49.04,49.06,198938.0,46.1019,46.1113,46.0456,46.0644,198938.0
2023-08-28 14:00:00,49.05,49.09,49.05,49.08,168212.0,46.055,46.0925,46.055,46.0831,168212.0
2023-08-28 14:10:00,49.08,49.1,49.07,49.07,128640.0,46.0831,46.1019,46.0737,46.0737,128640.0
2023-08-28 14:20:00,49.06,49.1,49.06,49.09,110161.0,46.0644,46.1019,46.0644,46.0925,110161.0
2023-08-28 14:30:00,49.09,49.13,49.07,49.11,264433.0,46.0925,46.1301,46.0737,46.1113,264433.0
2023-08-28 14:40:00,49.1,49.13,49.09,49.1,148277.0,46.1019,46.1301,46.0925,46.1019,148277.0
2023-08-28 14:50:00,49.09,49.13,49.09,49.13,97151.0,46.0925,46.1301,46.0925,46.1301,97151.0
2023-08-28 15:00:00,49.13,49.15,49.12,49.15,112655.0,46.1301,46.1489,46.1207,46.1489,112655.0
2023-08-28 15:10:00,49.15,49.15,49.12,49.13,180040.0,46.1489,46.1489,46.1207,46.1301,180040.0
2023-08-28 15:20:00,49.13,49.13,49.1,49.13,203453.0,46.1301,46.1301,46.1019,46.1301,203453.0
2023-08-28 15:30:00,49.12,49.14,49.11,49.13,314871.0,46.1207,46.1395,46.1113,46.1301,314871.0
2023-08-28 15:40:00,49.13,49.19,49.12,49.16,573937.0,46.1301,46.1864,46.1207,46.1583,573937.0
2023-08-28 15:50:00,49.15,49.17,49.13,49.17,647286.0,46.1489,46.1676,46.1301,46.1676,647286.0
2023-08-29 09:30:00,49.27,49.31,49.15,49.23,552182.0,46.2615,46.2991,46.1489,46.224,552182.0
2023-08-29 09:40:00,49.23,49.4,49.23,49.4,283868.0,46.224,46.3836,46.224,46.3836,283868.0
2023-08-29 09:50:00,49.4,49.41,49.35,49.37,248940.0,46.3836,46.393,46.3367,46.3554,248940.0
2023-08-29 10:00:00,49.38,49.6,49.38,49.59,921976.0,46.3648,46.5714,46.3648,46.562,921976.0
2023-08-29 10:10:00,49.59,49.66,49.52,49.64,354943.0,46.562,46.6277,46.4963,46.6089,354943.0
2023-08-29 10:20:00,49.63,49.67,49.62,49.66,339079.0,46.5996,46.6371,46.5902,46.6277,339079.0
2023-08-29 10:30:00,49.66,49.71,49.61,49.64,640816.0,46.6277,46.6747,46.5808,46.6089,640816.0
2023-08-29 10:40:00,49.64,49.65,49.58,49.63,448692.0,46.6089,46.6183,46.5526,46.5996,448692.0
2023-08-29 10:50:00,49.62,49.65,49.58,49.63,411132.0,46.5902,46.6183,46.5526,46.5996,411132.0
2023-08-29 11:00:00,49.63,49.69,49.61,49.67,305418.0,46.5996,46.6559,46.5808,46.6371,305418.0
2023-08-29 11:10:00,49.68,49.72,49.66,49.72,612760.0,46.6465,46.6841,46.6277,46.6841,612760.0
2023-08-29 11:20:00,49.72,49.73,49.68,49.71,194653.0,46.6841,46.6934,46.6465,46.6747,194653.0
2023-08-29 11:30:00,49.71,49.75,49.69,49.75,222590.0,46.6747,46.7122,46.6559,46.7122,222590.0
2023-08-29 11:40:00,49.75,49.75,49.73,49.73,254052.0,46.7122,46.7122,46.6934,46.6934,254052.0
2023-08-29 11:50:00,49.73,49.74,49.71,49.72,214183.0,46.6934,46.7028,46.6747,46.6841,214183.0
2023-08-29 12:00:00,49.73,49.73,49.7,49.73,267947.0,46.6934,46.6934,46.6653,46.6934,267947.0
2023-08-29 12:10:00,49.73,49.74,49.68,49.69,211950.0,46.6934,46.7028,46.6465,46.6559,211950.0
2023-08-29 12:20:00,49.69,49.72,49.67,49.7,159138.0,46.6559,46.6841,46.6371,46.6653,159138.0
2023-08-29 12:30:00,49.71,49.71,49.68,49.69,204112.0,46.6747,46.6747,46.6465,46.6559,204112.0
2023-08-29 12:40:00,49.69,49.7,49.67,49.69,249097.0,46.6559,46.6653,46.6371,46.6559,249097.0
2023-08-29 12:50:00,49.69,49.72,49.68,49.72,162422.0,46.6559,46.6841,46.6465,46.6841,162422.0
2023-08-29 13:00:00,49.72,49.75,49.7,49.75,316410.0,46.6841,46.7122,46.6653,46.7122,316410.0
2023-08-29 13:10:00,49.75,49.76,49.73,49.75,284656.0,46.7122,46.7216,46.6934,46.7122,284656.0
2023-08-29 13:20:00,49.75,49.77,49.74,49.75,132526.0,46.7122,46.731,46.7028,46.7122,132526.0
2023-08-29 13:30:00,49.75,49.79,49.74,49.79,162665.0,46.7122,46.7498,46.7028,46.7498,162665.0
2023-08-29 13:40:00,49.79,49.79,49.76,49.79,127427.0,46.7498,46.7498,46.7216,46.7498,127427.0
2023-08-29 13:50:00,49.79,49.79,49.74,49.77,309919.0,46.7498,46.7498,46.7028,46.731,309919.0
2023-08-29 14:00:00,49.77,49.78,49.75,49.78,258356.0,46.731,46.7404,46.7122,46.7404,258356.0
2023-08-29 14:10:00,49.78,49.79,49.76,49.78,205535.0,46.7404,46.7498,46.7216,46.7404,205535.0
2023-08-29 14:20:00,49.78,49.79,49.74,49.77,288788.0,46.7404,46.7498,46.7028,46.731,288788.0
2023-08-29 14:30:00,49.77,49.79,49.75,49.77,262700.0,46.731,46.7498,46.7122,46.731,262700.0
2023-08-29 14:40:00,49.77,49.8,49.76,49.79,235720.0,46.731,46.7592,46.7216,46.7498,235720.0
2023-08-29 14:50:00,49.8,49.8,49.78,49.8,201805.0,46.7592,46.7592,46.7404,46.7592,201805.0
2023-08-29 15:00:00,49.8,49.8,49.77,49.79,183088.0,46.7592,46.7592,46.731,46.7498,183088.0
2023-08-29 15:10:00,49.79,49.83,49.78,49.83,135798.0,46.7498,46.7873,46.7404,46.7873,135798.0
2023-08-29 15:20:00,49.83,49.84,49.82,49.84,162474.0,46.7873,46.7967,46.778,46.7967,162474.0
2023-08-29 15:30:00,49.84,49.84,49.82,49.83,221527.0,46.7967,46.7967,46.778,46.7873,221527.0
2023-08-29 15:40:00,49.83,49.84,49.81,49.82,216661.0,46.7873,46.7967,46.7686,46.778,216661.0
2023-08-29 15:50:00,49.82,49.83,49.8,49.82,671826.0,46.778,46.7873,46.7592,46.778,671826.0
2023-08-30 09:30:00,49.56,49.69,49.56,49.65,267622.0,46.5338,46.6559,46.5338,46.6183,267622.0
2023-08-30 09:40:00,49.65,49.73,49.61,49.73,198869.0,46.6183,46.6934,46.5808,46.6934,198869.0
2023-08-30 09:50:00,49.72,49.8,49.72,49.72,174827.0,46.6841,46.7592,46.6841,46.6841,174827.0
2023-08-30 10:00:00,49.73,49.73,49.65,49.66,471333.0,46.6934,46.6934,46.6183,46.6277,471333.0
2023-08-30 10:10:00,49.66,49.73,49.65,49.66,399281.0,46.6277,46.6934,46.6183,46.6277,399281.0
2023-08-30 10:20:00,49.66,49.67,49.55,49.59,375305.0,46.6277,46.6371,46.5244,46.562,375305.0
2023-08-30 10:30:00,49.58,49.67,49.58,49.67,170001.0,46.5526,46.6371,46.5526,46.6371,170001.0
2023-08-30 10:40:00,49.66,49.7,49.61,49.62,181622.0,46.6277,46.6653,46.5808,46.5902,181622.0
2023-08-30 10:50:00,49.61,49.68,49.6,49.66,120964.0,46.5808,46.6465,46.5714,46.6277,120964.0
2023-08-30 11:00:00,49.67,49.69,49.63,49.65,165967.0,46.6371,46.6559,46.5996,46.6183,165967.0
2023-08-30 11:10:00,49.65,49.67,49.63,49.66,628620.0,46.6183,46.6371,46.5996,46.6277,628620.0
2023-08-30 11:20:00,49.67,49.67,49.6,49.62,87849.0,46.6371,46.6371,46.5714,46.5902,87849.0
2023-08-30 11:30:00,49.63,49.73,49.62,49.71,186179.0,46.5996,46.6934,46.5902,46.6747,186179.0
2023-08-30 11:40:00,49.72,49.75,49.66,49.67,125088.0,46.6841,46.7122,46.6277,46.6371,125088.0
2023-08-30 11:50:00,49.68,49.69,49.64,49.68,169977.0,46.6465,46.6559,46.6089,46.6465,169977.0
2023-08-30 12:00:00,49.67,49.68,49.65,49.67,94446.0,46.6371,46.6465,46.6183,46.6371,94446.0
2023-08-30 12:10:00,49.68,49.69,49.65,49.67,544247.0,46.6465,46.6559,46.6183,46.6371,544247.0
2023-08-30 12:20:00,49.66,49.7,49.65,49.67,63722.0,46.6277,46.6653,46.6183,46.6371,63722.0
2023-08-30 12:30:00,49.67,49.7,49.66,49.68,100694.0,46.6371,46.6653,46.6277,46.6465,100694.0
2023-08-30 12:40:00,49.68,49.71,49.67,49.7,102159.0,46.6465,46.6747,46.6371,46.6653,102159.0
2023-08-30 12:50:00,49.69,49.72,49.69,49.7,82575.0,46.6559,46.6841,46.6559,46.6653,82575.0
2023-08-30 13:00:00,49.7,49.71,49.68,49.69,107693.0,46.6653,46.6747,46.6465,46.6559,107693.0
2023-08-30 13:10:00,49.69,49.71,49.68,49.71,74349.0,46.6559,46.6747,46.6465,46.6747,74349.0
2023-08-30 13:20:00,49.7,49.71,49.67,49.68,77002.0,46.6653,46.6747,46.6371,46.6465,77002.0
2023-08-30 13:30:00,49.68,49.69,49.65,49.66,75482.0,46.6465,46.6559,46.6183,46.6277,75482.0
2023-08-30 13:40:00,49.66,49.67,49.64,49.65,223873.0,46.6277,46.6371,46.6089,46.6183,223873.0
2023-08-30 13:50:00,49.64,49.65,49.6,49.64,96652.0,46.6089,46.6183,46.5714,46.6089,96652.0
2023-08-30 14:00:00,49.64,49.64,49.57,49.59,205808.0,46.6089,46.6089,46.5432,46.562,205808.0
2023-08-30 14:10:00,49.59,49.63,49.57,49.61,156168.0,46.562,46.5996,46.5432,46.5808,156168.0
2023-08-30 14:20:00,49.61,49.62,49.57,49.59,159484.0,46.5808,46.5902,46.5432,46.562,159484.0
2023-08-30 14:30:00,49.58,49.63,49.58,49.62,119462.0,46.5526,46.5996,46.5526,46.5902,119462.0
2023-08-30 14:40:00,49.62,49.66,49.61,49.65,86687.0,46.5902,46.6277,46.5808,46.6183,86687.0
2023-08-30 14:50:00,49.65,49.68,49.64,49.67,92797.0,46.6183,46.6465,46.6089,46.6371,92797.0
2023-08-30 15:00:00,49.68,49.69,49.66,49.67,205721.0,46.6465,46.6559,46.6277,46.6371,205721.0
2023-08-30 15:10:00,49.67,49.67,49.65,49.66,156950.0,46.6371,46.6371,46.6183,46.6277,156950.0
2023-08-30 15:20:00,49.66,49.66,49.62,49.66,52316.0,46.6277,46.6277,46.5902,46.6277,52316.0
2023-08-30 15:30:00,49.66,49.66,49.63,49.63,103132.0,46.6277,46.6277,46.5996,46.5996,103132.0
2023-08-30 15:40:00,49.63,49.64,49.61,49.63,98946.0,46.5996,46.6089,46.5808,46.5996,98946.0
2023-08-30 15:50:00,49.62,49.66,49.61,49.66,323372.0,46.5902,46.6277,46.5808,46.6277,323372.0
2023-08-31 09:30:00,49.37,49.37,49.26,49.27,474098.0,46.3554,46.3554,46.2521,46.2615,474098.0
2023-08-31 09:40:00,49.27,49.39,49.25,49.35,644358.0,46.2615,46.3742,46.2428,46.3367,644358.0
2023-08-31 09:50:00,49.36,49.38,49.31,49.37,273013.0,46.346,46.3648,46.2991,46.3554,273013.0
2023-08-31 10:00:00,49.38,49.38,49.29,49.31,303306.0,46.3648,46.3648,46.2803,46.2991,303306.0
2023-08-31 10:10:00,49.32,49.33,49.27,49.3,173294.0,46.3085,46.3179,46.2615,46.2897,173294.0
2023-08-31 10:20:00,49.3,49.33,49.27,49.33,110479.0,46.2897,46.3179,46.2615,46.3179,110479.0
2023-08-31 10:30:00,49.32,49.33,49.27,49.32,233521.0,46.3085,46.3179,46.2615,46.3085,233521.0
2023-08-31 10:40:00,49.32,49.32,49.23,49.24,109719.0,46.3085,46.3085,46.224,46.2334,109719.0
2023-08-31 10:50:00,49.23,49.25,49.21,49.23,136197.0,46.224,46.2428,46.2052,46.224,136197.0
2023-08-31 11:00:00,49.23,49.25,49.15,49.17,228177.0,46.224,46.2428,46.1489,46.1676,228177.0
2023-08-31 11:10:00,49.18,49.2,49.15,49.18,253778.0,46.177,46.1958,46.1489,46.177,253778.0
2023-08-31 11:20:00,49.18,49.21,49.16,49.19,152501.0,46.177,46.2052,46.1583,46.1864,152501.0
2023-08-31 11:30:00,49.19,49.19,49.09,49.09,123837.0,46.1864,46.1864,46.0925,46.0925,123837.0
2023-08-31 11:40:00,49.1,49.14,49.1,49.13,147610.0,46.1019,46.1395,46.1019,46.1301,147610.0
2023-08-31 11:50:00,49.13,49.17,49.12,49.15,100118.0,46.1301,46.1676,46.1207,46.1489,100118.0
2023-08-31 12:00:00,49.16,49.16,49.11,49.15,84544.0,46.1583,46.1583,46.1113,46.1489,84544.0
2023-08-31 12:10:00,49.16,49.18,49.08,49.09,181629.0,46.1583,46.177,46.0831,46.0925,181629.0
2023-08-31 12:20:00,49.08,49.09,49.03,49.07,228691.0,46.0831,46.0925,46.0362,46.0737,228691.0
2023-08-31 12:30:00,49.06,49.09,49.05,49.08,116276.0,46.0644,46.0925,46.055,46.0831,116276.0
2023-08-31 12:40:00,49.07,49.08,49.03,49.05,80110.0,46.0737,46.0831,46.0362,46.055,80110.0
2023-08-31 12:50:00,49.05,49.12,49.05,49.11,227612.0,46.055,46.1207,46.055,46.1113,227612.0
2023-08-31 13:00:00,49.1,49.12,49.09,49.12,57135.0,46.1019,46.1207,46.0925,46.1207,57135.0
2023-08-31 13:10:00,49.12,49.14,49.11,49.13,40121.0,46.1207,46.1395,46.1113,46.1301,40121.0
2023-08-31 13:20:00,49.13,49.15,49.12,49.13,120363.0,46.1301,46.1489,46.1207,46.1301,120363.0
2023-08-31 13:30:00,49.14,49.16,49.13,49.15,100387.0,46.1395,46.1583,46.1301,46.1489,100387.0
2023-08-31 13:40:00,49.14,49.15,49.11,49.13,54259.0,46.1395,46.1489,46.1113,46.1301,54259.0
2023-08-31 13:50:00,49.13,49.14,49.11,49.13,202215.0,46.1301,46.1395,46.1113,46.1301,202215.0
2023-08-31 14:00:00,49.13,49.19,49.13,49.18,185833.0,46.1301,46.1864,46.1301,46.177,185833.0
2023-08-31 14:10:00,49.18,49.23,49.18,49.23,68117.0,46.177,46.224,46.177,46.224,68117.0
2023-08-31 14:20:00,49.22,49.26,49.21,49.24,112817.0,46.2146,46.2521,46.2052,46.2334,112817.0
2023-08-31 14:30:00,49.24,49.24,49.15,49.16,132237.0,46.2334,46.2334,46.1489,46.1583,132237.0
2023-08-31 14:40:00,49.16,49.17,49.12,49.14,105730.0,46.1583,46.1676,46.1207,46.1395,105730.0
2023-08-31 14:50:00,49.14,49.15,49.1,49.12,190827.0,46.1395,46.1489,46.1019,46.1207,190827.0
2023-08-31 15:00:00,49.12,49.15,49.11,49.15,126500.0,46.1207,46.1489,46.1113,46.1489,126500.0
2023-08-31 15:10:00,49.15,49.16,49.13,49.14,123294.0,46.1489,46.1583,46.1301,46.1395,123294.0
2023-08-31 15:20:00,49.14,49.15,49.12,49.13,241448.0,46.1395,46.1489,46.1207,46.1301,241448.0
2023-08-31 15:30:00,49.14,49.16,49.13,49.15,198253.0,46.1395,46.1583,46.1301,46.1489,198253.0
2023-08-31 15:40:00,49.16,49.2,49.15,49.2,337867.0,46.1583,46.1958,46.1489,46.1958,337867.0
2023-08-31 15:50:00,49.19,49.19,49.05,49.06,1424937.0,46.1864,46.1864,46.055,46.0644,1424937.0
2023-09-01 09:30:00,49.72,49.87,49.7,49.71,1137712.0,46.6841,46.8249,46.6653,46.6747,1137712.0
2023-09-01 09:40:00,49.71,49.73,49.6,49.66,1332307.0,46.6747,46.6934,46.5714,46.6277,1332307.0
2023-09-01 09:50:00,49.65,49.71,49.6,49.69,719369.0,46.6183,46.6747,46.5714,46.6559,719369.0
2023-09-01 10:00:00,49.69,49.78,49.58,49.77,474054.0,46.6559,46.7404,46.5526,46.731,474054.0
2023-09-01 10:10:00,49.76,49.81,49.72,49.79,554202.0,46.7216,46.7686,46.6841,46.7498,554202.0
2023-09-01 10:20:00,49.79,49.83,49.74,49.83,262861.0,46.7498,46.7873,46.7028,46.7873,262861.0
2023-09-01 10:30:00,49.83,49.83,49.69,49.75,188073.0,46.7873,46.7873,46.6559,46.7122,188073.0
2023-09-01 10:40:00,49.75,49.77,49.66,49.69,183238.0,46.7122,46.731,46.6277,46.6559,183238.0
2023-09-01 10:50:00,49.69,49.71,49.62,49.65,331831.0,46.6559,46.6747,46.5902,46.6183,331831.0
2023-09-01 11:00:00,49.64,49.65,49.61,49.62,126286.0,46.6089,46.6183,46.5808,46.5902,126286.0
2023-09-01 11:10:00,49.61,49.63,49.57,49.62,237231.0,46.5808,46.5996,46.5432,46.5902,237231.0
2023-09-01 11:20:00,49.61,49.62,49.56,49.58,143200.0,46.5808,46.5902,46.5338,46.5526,143200.0
2023-09-01 11:30:00,49.58,49.6,49.54,49.57,316980.0,46.5526,46.5714,46.515,46.5432,316980.0
2023-09-01 11:40:00,49.58,49.58,49.53,49.55,282446.0,46.5526,46.5526,46.5057,46.5244,282446.0
2023-09-01 11:50:00,49.55,49.58,49.53,49.54,167190.0,46.5244,46.5526,46.5057,46.515,167190.0
2023-09-01 12:00:00,49.54,49.57,49.52,49.56,134761.0,46.515,46.5432,46.4963,46.5338,134761.0
2023-09-01 12:10:00,49.56,49.6,49.56,49.59,114203.0,46.5338,46.5714,46.5338,46.562,114203.0
2023-09-01 12:20:00,49.6,49.64,49.6,49.6,230509.0,46.5714,46.6089,46.5714,46.5714,230509.0
2023-09-01 12:30:00,49.59,49.62,49.55,49.55,184359.0,46.562,46.5902,46.5244,46.5244,184359.0
2023-09-01 12:40:00,49.55,49.56,49.51,49.54,247319.0,46.5244,46.5338,46.4869,46.515,247319.0
2023-09-01 12:50:00,49.54,49.58,49.54,49.56,192151.0,46.515,46.5526,46.515,46.5338,192151.0
2023-09-01 13:00:00,49.57,49.57,49.55,49.56,260855.0,46.5432,46.5432,46.5244,46.5338,260855.0
2023-09-01 13:10:00,49.55,49.56,49.54,49.55,82568.0,46.5244,46.5338,46.515,46.5244,82568.0
2023-09-01 13:20:00,49.55,49.58,49.55,49.58,90393.0,46.5244,46.5526,46.5244,46.5526,90393.0
2023-09-01 13:30:00,49.58,49.6,49.57,49.58,302480.0,46.5526,46.5714,46.5432,46.5526,302480.0
2023-09-01 13:40:00,49.59,49.6,49.57,49.58,108989.0,46.562,46.5714,46.5432,46.5526,108989.0
2023-09-01 13:50:00,49.57,49.59,49.57,49.58,96095.0,46.5432,46.562,46.5432,46.5526,96095.0
2023-09-01 14:00:00,49.58,49.6,49.56,49.6,206788.0,46.5526,46.5714,46.5338,46.5714,206788.0
2023-09-01 14:10:00,49.6,49.6,49.57,49.57,122143.0,46.5714,46.5714,46.5432,46.5432,122143.0
2023-09-01 14:20:00,49.58,49.58,49.51,49.52,174214.0,46.5526,46.5526,46.4869,46.4963,174214.0
2023-09-01 14:30:00,49.52,49.54,49.51,49.54,176735.0,46.4963,46.515,46.4869,46.515,176735.0
2023-09-01 14:40:00,49.54,49.55,49.53,49.55,123442.0,46.515,46.5244,46.5057,46.5244,123442.0
2023-09-01 14:50:00,49.55,49.57,49.54,49.56,120009.0,46.5244,46.5432,46.515,46.5338,120009.0
2023-09-01 15:00:00,49.55,49.6,49.55,49.58,154110.0,46.5244,46.5714,46.5244,46.5526,154110.0
2023-09-01 15:10:00,49.57,49.6,49.57,49.59,188510.0,46.5432,46.5714,46.5432,46.562,188510.0
2023-09-01 15:20:00,49.59,49.6,49.57,49.59,272556.0,46.562,46.5714,46.5432,46.562,272556.0
2023-09-01 15:30:00,49.59,49.61,49.58,49.59,214251.0,46.562,46.5808,46.5526,46.562,214251.0
2023-09-01 15:40:00,49.6,49.6,49.57,49.59,222167.0,46.5714,46.5714,46.5432,46.562,222167.0
2023-09-01 15:50:00,49.59,49.63,49.57,49.62,574751.0,46.562,46.5996,46.5432,46.5902,574751.0
2023-09-05 09:30:00,49.39,49.44,49.38,49.42,594583.0,46.3742,46.4212,46.3648,46.4024,594583.0
2023-09-05 09:40:00,49.41,49.41,49.27,49.28,364306.0,46.393,46.393,46.2615,46.2709,364306.0
2023-09-05 09:50:00,49.29,49.32,49.25,49.32,190508.0,46.2803,46.3085,46.2428,46.3085,190508.0
2023-09-05 10:00:00,49.32,49.34,49.26,49.27,422196.0,46.3085,46.3273,46.2521,46.2615,422196.0
2023-09-05 10:10:00,49.27,49.29,49.22,49.29,140828.0,46.2615,46.2803,46.2146,46.2803,140828.0
2023-09-05 10:20:00,49.29,49.32,49.28,49.29,126861.0,46.2803,46.3085,46.2709,46.2803,126861.0
2023-09-05 10:30:00,49.3,49.33,49.27,49.29,156845.0,46.2897,46.3179,46.2615,46.2803,156845.0
2023-09-05 10:40:00,49.29,49.3,49.24,49.27,175621.0,46.2803,46.2897,46.2334,46.2615,175621.0
2023-09-05 10:50:00,49.27,49.33,49.26,49.32,140758.0,46.2615,46.3179,46.2521,46.3085,140758.0
2023-09-05 11:00:00,49.32,49.39,49.31,49.36,235246.0,46.3085,46.3742,46.2991,46.346,235246.0
2023-09-05 11:10:00,49.35,49.43,49.35,49.41,94870.0,46.3367,46.4118,46.3367,46.393,94870.0
2023-09-05 11:20:00,49.41,49.41,49.35,49.35,177105.0,46.393,46.393,46.3367,46.3367,177105.0
2023-09-05 11:30:00,49.36,49.36,49.33,49.36,283911.0,46.346,46.346,46.3179,46.346,283911.0
2023-09-05 11:40:00,49.35,49.4,49.34,49.4,162073.0,46.3367,46.3836,46.3273,46.3836,162073.0
2023-09-05 11:50:00,49.4,49.4,49.35,49.36,177837.0,46.3836,46.3836,46.3367,46.346,177837.0
2023-09-05 12:00:00,49.35,49.4,49.35,49.4,203504.0,46.3367,46.3836,46.3367,46.3836,203504.0
2023-09-05 12:10:00,49.4,49.41,49.39,49.4,59599.0,46.3836,46.393,46.3742,46.3836,59599.0
2023-09-05 12:20:00,49.39,49.41,49.37,49.38,87951.0,46.3742,46.393,46.3554,46.3648,87951.0
2023-09-05 12:30:00,49.37,49.39,49.37,49.39,173766.0,46.3554,46.3742,46.3554,46.3742,173766.0
2023-09-05 12:40:00,49.39,49.39,49.37,49.39,126944.0,46.3742,46.3742,46.3554,46.3742,126944.0
2023-09-05 12:50:00,49.38,49.39,49.35,49.36,71913.0,46.3648,46.3742,46.3367,46.346,71913.0
2023-09-05 13:00:00,49.36,49.36,49.32,49.32,173919.0,46.346,46.346,46.3085,46.3085,173919.0
2023-09-05 13:10:00,49.33,49.33,49.31,49.33,56651.0,46.3179,46.3179,46.2991,46.3179,56651.0
2023-09-05 13:20:00,49.32,49.33,49.3,49.33,71972.0,46.3085,46.3179,46.2897,46.3179,71972.0
2023-09-05 13:30:00,49.32,49.34,49.3,49.32,133636.0,46.3085,46.3273,46.2897,46.3085,133636.0
2023-09-05 13:40:00,49.32,49.33,49.31,49.33,84297.0,46.3085,46.3179,46.2991,46.3179,84297.0
2023-09-05 13:50:00,49.32,49.34,49.32,49.34,78742.0,46.3085,46.3273,46.3085,46.3273,78742.0
2023-09-05 14:00:00,49.34,49.35,49.31,49.32,142018.0,46.3273,46.3367,46.2991,46.3085,142018.0
2023-09-05 14:10:00,49.31,49.36,49.31,49.35,183720.0,46.2991,46.346,46.2991,46.3367,183720.0
2023-09-05 14:20:00,49.36,49.37,49.35,49.37,136202.0,46.346,46.3554,46.3367,46.3554,136202.0
2023-09-05 14:30:00,49.37,49.37,49.34,49.35,425326.0,46.3554,46.3554,46.3273,46.3367,425326.0
2023-09-05 14:40:00,49.34,49.35,49.34,49.35,87882.0,46.3273,46.3367,46.3273,46.3367,87882.0
2023-09-05 14:50:00,49.35,49.35,49.33,49.34,151028.0,46.3367,46.3367,46.3179,46.3273,151028.0
2023-09-05 15:00:00,49.34,49.34,49.31,49.31,93437.0,46.3273,46.3273,46.2991,46.2991,93437.0
2023-09-05 15:10:00,49.32,49.32,49.28,49.3,113849.0,46.3085,46.3085,46.2709,46.2897,113849.0
2023-09-05 15:20:00,49.3,49.31,49.29,49.3,126210.0,46.2897,46.2991,46.2803,46.2897,126210.0
2023-09-05 15:30:00,49.3,49.33,49.3,49.33,142341.0,46.2897,46.3179,46.2897,46.3179,142341.0
2023-09-05 15:40:00,49.33,49.34,49.32,49.33,223325.0,46.3179,46.3273,46.3085,46.3179,223325.0
2023-09-05 15:50:00,49.33,49.33,49.27,49.28,298044.0,46.3179,46.3179,46.2615,46.2709,298044.0
2023-09-06 09:30:00,49.17,49.3,49.15,49.3,635102.0,46.1676,46.2897,46.1489,46.2897,635102.0
2023-09-06 09:40:00,49.3,49.35,49.27,49.33,420980.0,46.2897,46.3367,46.2615,46.3179,420980.0
2023-09-06 09:50:00,49.33,49.41,49.32,49.37,146140.0,46.3179,46.393,46.3085,46.3554,146140.0
2023-09-06 10:00:00,49.36,49.36,49.15,49.23,513568.0,46.346,46.346,46.1489,46.224,513568.0
2023-09-06 10:10:00,49.23,49.28,49.21,49.28,110673.0,46.224,46.2709,46.2052,46.2709,110673.0
2023-09-06 10:20:00,49.28,49.29,49.12,49.12,150382.0,46.2709,46.2803,46.1207,46.1207,150382.0
2023-09-06 10:30:00,49.12,49.15,49.1,49.12,281126.0,46.1207,46.1489,46.1019,46.1207,281126.0
2023-09-06 10:40:00,49.13,49.13,49.04,49.08,237075.0,46.1301,46.1301,46.0456,46.0831,237075.0
2023-09-06 10:50:00,49.08,49.1,49.03,49.05,116694.0,46.0831,46.1019,46.0362,46.055,116694.0
2023-09-06 11:00:00,49.04,49.09,48.99,49.0,153854.0,46.0456,46.0925,45.9986,46.008,153854.0
2023-09-06 11:10:00,49.0,49.06,48.98,49.05,168807.0,46.008,46.0644,45.9892,46.055,168807.0
2023-09-06 11:20:00,49.05,49.09,49.02,49.07,146115.0,46.055,46.0925,46.0268,46.0737,146115.0
2023-09-06 11:30:00,49.07,49.09,49.04,49.08,174901.0,46.0737,46.0925,46.0456,46.0831,174901.0
2023-09-06 11:40:00,49.08,49.09,49.05,49.06,226575.0,46.0831,46.0925,46.055,46.0644,226575.0
2023-09-06 11:50:00,49.07,49.08,49.04,49.05,112056.0,46.0737,46.0831,46.0456,46.055,112056.0
2023-09-06 12:00:00,49.05,49.06,49.01,49.01,76044.0,46.055,46.0644,46.0174,46.0174,76044.0
2023-09-06 12:10:00,49.01,49.02,48.99,49.01,76370.0,46.0174,46.0268,45.9986,46.0174,76370.0
2023-09-06 12:20:00,49.03,49.03,48.99,48.99,75184.0,46.0362,46.0362,45.9986,45.9986,75184.0
2023-09-06 12:30:00,48.99,49.0,48.97,48.98,25269.0,45.9986,46.008,45.9799,45.9892,25269.0
2023-09-06 12:40:00,48.98,48.98,48.93,48.96,89216.0,45.9892,45.9892,45.9423,45.9705,89216.0
2023-09-06 12:50:00,48.95,48.97,48.94,48.96,62810.0,45.9611,45.9799,45.9517,45.9705,62810.0
2023-09-06 13:00:00,48.95,48.97,48.93,48.96,45540.0,45.9611,45.9799,45.9423,45.9705,45540.0
2023-09-06 13:10:00,48.96,49.01,48.95,49.0,86279.0,45.9705,46.0174,45.9611,46.008,86279.0
2023-09-06 13:20:00,49.01,49.01,48.99,48.99,60907.0,46.0174,46.0174,45.9986,45.9986,60907.0
2023-09-06 13:30:00,49.0,49.02,48.98,49.01,27091.0,46.008,46.0268,45.9892,46.0174,27091.0
2023-09-06 13:40:00,49.02,49.02,49.0,49.02,86807.0,46.0268,46.0268,46.008,46.0268,86807.0
2023-09-06 13:50:00,49.02,49.05,48.99,49.02,94625.0,46.0268,46.055,45.9986,46.0268,94625.0
2023-09-06 14:00:00,49.02,49.04,49.01,49.04,62593.0,46.0268,46.0456,46.0174,46.0456,62593.0
2023-09-06 14:10:00,49.04,49.04,48.99,49.02,126143.0,46.0456,46.0456,45.9986,46.0268,126143.0
2023-09-06 14:20:00,49.01,49.03,48.98,49.02,172422.0,46.0174,46.0362,45.9892,46.0268,172422.0
2023-09-06 14:30:00,49.02,49.04,49.01,49.03,46046.0,46.0268,46.0456,46.0174,46.0362,46046.0
2023-09-06 14:40:00,49.02,49.04,49.01,49.03,46306.0,46.0268,46.0456,46.0174,46.0362,46306.0
2023-09-06 14:50:00,49.03,49.04,49.0,49.01,73542.0,46.0362,46.0456,46.008,46.0174,73542.0
2023-09-06 15:00:00,49.02,49.02,48.98,49.0,60395.0,46.0268,46.0268,45.9892,46.008,60395.0
2023-09-06 15:10:00,49.0,49.03,48.99,49.03,84887.0,46.008,46.0362,45.9986,46.0362,84887.0
2023-09-06 15:20:00,49.03,49.03,49.0,49.0,60780.0,46.0362,46.0362,46.008,46.008,60780.0
2023-09-06 15:30:00,49.01,49.04,49.0,49.03,98730.0,46.0174,46.0456,46.008,46.0362,98730.0
2023-09-06 15:40:00,49.03,49.03,48.99,49.0,146515.0,46.0362,46.0362,45.9986,46.008,146515.0
2023-09-06 15:50:00,48.99,49.02,48.97,49.01,265040.0,45.9986,46.0268,45.9799,46.0174,265040.0
2023-09-07 09:30:00,48.53,48.56,48.47,48.54,367226.0,45.5667,45.5949,45.5104,45.5761,367226.0
2023-09-07 09:40:00,48.54,48.6,48.46,48.46,275928.0,45.5761,45.6324,45.501,45.501,275928.0
2023-09-07 09:50:00,48.46,48.49,48.38,48.43,674344.0,45.501,45.5292,45.4259,45.4728,674344.0
2023-09-07 10:00:00,48.43,48.45,48.39,48.45,276781.0,45.4728,45.4916,45.4353,45.4916,276781.0
2023-09-07 10:10:00,48.45,48.48,48.42,48.46,352818.0,45.4916,45.5198,45.4634,45.501,352818.0
2023-09-07 10:20:00,48.47,48.52,48.45,48.46,216648.0,45.5104,45.5573,45.4916,45.501,216648.0
2023-09-07 10:30:00,48.46,48.49,48.4,48.47,324785.0,45.501,45.5292,45.4447,45.5104,324785.0
2023-09-07 10:40:00,48.48,48.55,48.47,48.5,133768.0,45.5198,45.5855,45.5104,45.5386,133768.0
2023-09-07 10:50:00,48.5,48.5,48.44,48.48,278238.0,45.5386,45.5386,45.4822,45.5198,278238.0
2023-09-07 11:00:00,48.48,48.52,48.47,48.48,180470.0,45.5198,45.5573,45.5104,45.5198,180470.0
2023-09-07 11:10:00,48.48,48.5,48.45,48.47,166495.0,45.5198,45.5386,45.4916,45.5104,166495.0
2023-09-07 11:20:00,48.47,48.53,48.46,48.49,181473.0,45.5104,45.5667,45.501,45.5292,181473.0
2023-09-07 11:30:00,48.5,48.56,48.48,48.55,186730.0,45.5386,45.5949,45.5198,45.5855,186730.0
2023-09-07 11:40:00,48.54,48.54,48.49,48.5,200673.0,45.5761,45.5761,45.5292,45.5386,200673.0
2023-09-07 11:50:00,48.5,48.53,48.5,48.52,164441.0,45.5386,45.5667,45.5386,45.5573,164441.0
2023-09-07 12:00:00,48.53,48.56,48.52,48.54,63668.0,45.5667,45.5949,45.5573,45.5761,63668.0
2023-09-07 12:10:00,48.54,48.56,48.52,48.55,391300.0,45.5761,45.5949,45.5573,45.5855,391300.0
2023-09-07 12:20:00,48.55,48.59,48.53,48.57,137349.0,45.5855,45.6231,45.5667,45.6043,137349.0
2023-09-07 12:30:00,48.56,48.58,48.53,48.53,253211.0,45.5949,45.6137,45.5667,45.5667,253211.0
2023-09-07 12:40:00,48.54,48.54,48.51,48.52,147964.0,45.5761,45.5761,45.5479,45.5573,147964.0
2023-09-07 12:50:00,48.52,48.55,48.51,48.51,194372.0,45.5573,45.5855,45.5479,45.5479,194372.0
2023-09-07 13:00:00,48.52,48.55,48.49,48.5,132509.0,45.5573,45.5855,45.5292,45.5386,132509.0
2023-09-07 13:10:00,48.5,48.53,48.48,48.52,112910.0,45.5386,45.5667,45.5198,45.5573,112910.0
2023-09-07 13:20:00,48.53,48.54,48.51,48.52,174027.0,45.5667,45.5761,45.5479,45.5573,174027.0
2023-09-07 13:30:00,48.53,48.54,48.48,48.5,85754.0,45.5667,45.5761,45.5198,45.5386,85754.0
2023-09-07 13:40:00,48.49,48.52,48.48,48.5,159733.0,45.5292,45.5573,45.5198,45.5386,159733.0
2023-09-07 13:50:00,48.51,48.52,48.5,48.52,131680.0,45.5479,45.5573,45.5386,45.5573,131680.0
2023-09-07 14:00:00,48.51,48.52,48.5,48.51,98070.0,45.5479,45.5573,45.5386,45.5479,98070.0
2023-09-07 14:10:00,48.51,48.52,48.49,48.5,380229.0,45.5479,45.5573,45.5292,45.5386,380229.0
2023-09-07 14:20:00,48.49,48.51,48.47,48.47,349781.0,45.5292,45.5479,45.5104,45.5104,349781.0
2023-09-07 14:30:00,48.47,48.49,48.46,48.48,316327.0,45.5104,45.5292,45.501,45.5198,316327.0
2023-09-07 14:40:00,48.48,48.5,48.48,48.5,92105.0,45.5198,45.5386,45.5198,45.5386,92105.0
2023-09-07 14:50:00,48.49,48.51,48.49,48.51,286857.0,45.5292,45.5479,45.5292,45.5479,286857.0
2023-09-07 15:00:00,48.51,48.52,48.49,48.49,526298.0,45.5479,45.5573,45.5292,45.5292,526298.0
2023-09-07 15:10:00,48.5,48.52,48.49,48.52,648006.0,45.5386,45.5573,45.5292,45.5573,648006.0
2023-09-07 15:20:00,48.52,48.52,48.49,48.51,360164.0,45.5573,45.5573,45.5292,45.5479,360164.0
2023-09-07 15:30:00,48.51,48.53,48.49,48.51,588931.0,45.5479,45.5667,45.5292,45.5479,588931.0
2023-09-07 15:40:00,48.51,48.55,48.5,48.54,516612.0,45.5479,45.5855,45.5386,45.5761,516612.0
2023-09-07 15:50:00,48.55,48.55,48.51,48.52,1493246.0,45.5855,45.5855,45.5479,45.5573,1493246.0
2023-09-08 09:30:00,48.63,48.73,48.59,48.66,348582.0,45.6606,45.7545,45.6231,45.6888,348582.0
2023-09-08 09:40:00,48.65,48.66,48.56,48.61,316278.0,45.6794,45.6888,45.5949,45.6418,316278.0
2023-09-08 09:50:00,48.61,48.62,48.53,48.58,465531.0,45.6418,45.6512,45.5667,45.6137,465531.0
2023-09-08 10:00:00,48.6,48.71,48.58,48.67,331866.0,45.6324,45.7357,45.6137,45.6982,331866.0
2023-09-08 10:10:00,48.68,48.75,48.68,48.72,219231.0,45.7076,45.7733,45.7076,45.7451,219231.0
2023-09-08 10:20:00,48.71,48.73,48.69,48.7,166621.0,45.7357,45.7545,45.717,45.7263,166621.0
2023-09-08 10:30:00,48.7,48.71,48.64,48.64,208361.0,45.7263,45.7357,45.67,45.67,208361.0
2023-09-08 10:40:00,48.64,48.67,48.62,48.66,157984.0,45.67,45.6982,45.6512,45.6888,157984.0
2023-09-08 10:50:00,48.66,48.68,48.6,48.61,175849.0,45.6888,45.7076,45.6324,45.6418,175849.0
2023-09-08 11:00:00,48.61,48.65,48.6,48.61,223895.0,45.6418,45.6794,45.6324,45.6418,223895.0
2023-09-08 11:10:00,48.61,48.66,48.61,48.64,241793.0,45.6418,45.6888,45.6418,45.67,241793.0
2023-09-08 11:20:00,48.65,48.67,48.63,48.66,92949.0,45.6794,45.6982,45.6606,45.6888,92949.0
2023-09-08 11:30:00,48.67,48.67,48.64,48.66,90144.0,45.6982,45.6982,45.67,45.6888,90144.0
2023-09-08 11:40:00,48.66,48.66,48.62,48.64,98596.0,45.6888,45.6888,45.6512,45.67,98596.0
2023-09-08 11:50:00,48.64,48.65,48.63,48.63,78013.0,45.67,45.6794,45.6606,45.6606,78013.0
2023-09-08 12:00:00,48.64,48.64,48.61,48.64,68298.0,45.67,45.67,45.6418,45.67,68298.0
2023-09-08 12:10:00,48.64,48.68,48.63,48.66,401128.0,45.67,45.7076,45.6606,45.6888,401128.0
2023-09-08 12:20:00,48.66,48.67,48.62,48.63,119855.0,45.6888,45.6982,45.6512,45.6606,119855.0
2023-09-08 12:30:00,48.62,48.62,48.58,48.59,116810.0,45.6512,45.6512,45.6137,45.6231,116810.0
2023-09-08 12:40:00,48.59,48.63,48.58,48.59,90005.0,45.6231,45.6606,45.6137,45.6231,90005.0
2023-09-08 12:50:00,48.59,48.61,48.58,48.6,103095.0,45.6231,45.6418,45.6137,45.6324,103095.0
2023-09-08 13:00:00,48.6,48.61,48.57,48.59,62386.0,45.6324,45.6418,45.6043,45.6231,62386.0
2023-09-08 13:10:00,48.59,48.64,48.58,48.64,87774.0,45.6231,45.67,45.6137,45.67,87774.0
2023-09-08 13:20:00,48.64,48.65,48.62,48.64,70428.0,45.67,45.6794,45.6512,45.67,70428.0
2023-09-08 13:30:00,48.64,48.66,48.63,48.65,159432.0,45.67,45.6888,45.6606,45.6794,159432.0
2023-09-08 13:40:00,48.65,48.66,48.63,48.64,71520.0,45.6794,45.6888,45.6606,45.67,71520.0
2023-09-08 13:50:00,48.65,48.65,48.62,48.65,82724.0,45.6794,45.6794,45.6512,45.6794,82724.0
2023-09-08 14:00:00,48.64,48.66,48.64,48.65,88248.0,45.67,45.6888,45.67,45.6794,88248.0
2023-09-08 14:10:00,48.65,48.65,48.58,48.59,164550.0,45.6794,45.6794,45.6137,45.6231,164550.0
2023-09-08 14:20:00,48.6,48.62,48.59,48.61,98735.0,45.6324,45.6512,45.6231,45.6418,98735.0
2023-09-08 14:30:00,48.6,48.63,48.59,48.6,76036.0,45.6324,45.6606,45.6231,45.6324,76036.0
2023-09-08 14:40:00,48.61,48.62,48.6,48.6,186909.0,45.6418,45.6512,45.6324,45.6324,186909.0
2023-09-08 14:50:00,48.61,48.62,48.6,48.62,266472.0,45.6418,45.6512,45.6324,45.6512,266472.0
2023-09-08 15:00:00,48.62,48.63,48.59,48.62,182358.0,45.6512,45.6606,45.6231,45.6512,182358.0
2023-09-08 15:10:00,48.63,48.63,48.61,48.61,128965.0,45.6606,45.6606,45.6418,45.6418,128965.0
2023-09-08 15:20:00,48.62,48.63,48.6,48.61,169711.0,45.6512,45.6606,45.6324,45.6418,169711.0
2023-09-08 15:30:00,48.6,48.63,48.6,48.61,236814.0,45.6324,45.6606,45.6324,45.6418,236814.0
2023-09-08 15:40:00,48.61,48.62,48.59,48.62,270848.0,45.6418,45.6512,45.6231,45.6512,270848.0
2023-09-08 15:50:00,48.62,48.64,48.6,48.63,1102383.0,45.6512,45.67,45.6324,45.6606,1102383.0
2023-09-11 09:30:00,49.09,49.2,49.09,49.11,343080.0,46.0925,46.1958,46.0925,46.1113,343080.0
2023-09-11 09:40:00,49.1,49.12,48.97,48.99,225108.0,46.1019,46.1207,45.9799,45.9986,225108.0
2023-09-11 09:50:00,49.0,49.02,48.95,48.98,281412.0,46.008,46.0268,45.9611,45.9892,281412.0
2023-09-11 10:00:00,48.97,49.06,48.97,49.05,142673.0,45.9799,46.0644,45.9799,46.055,142673.0
2023-09-11 10:10:00,49.05,49.07,49.01,49.06,207200.0,46.055,46.0737,46.0174,46.0644,207200.0
2023-09-11 10:20:00,49.06,49.11,49.05,49.08,218955.0,46.0644,46.1113,46.055,46.0831,218955.0
2023-09-11 10:30:00,49.07,49.08,49.01,49.03,194105.0,46.0737,46.0831,46.0174,46.0362,194105.0
2023-09-11 10:40:00,49.04,49.09,49.03,49.08,184599.0,46.0456,46.0925,46.0362,46.0831,184599.0
2023-09-11 10:50:00,49.09,49.1,49.03,49.04,203591.0,46.0925,46.1019,46.0362,46.0456,203591.0
2023-09-11 11:00:00,49.04,49.05,48.99,48.99,122711.0,46.0456,46.055,45.9986,45.9986,122711.0
2023-09-11 11:10:00,48.99,49.02,48.99,49.01,126581.0,45.9986,46.0268,45.9986,46.0174,126581.0
2023-09-11 11:20:00,49.02,49.06,49.02,49.03,228576.0,46.0268,46.0644,46.0268,46.0362,228576.0
2023-09-11 11:30:00,49.03,49.05,49.01,49.02,204119.0,46.0362,46.055,46.0174,46.0268,204119.0
2023-09-11 11:40:00,49.02,49.03,48.98,49.02,128306.0,46.0268,46.0362,45.9892,46.0268,128306.0
2023-09-11 11:50:00,49.03,49.03,48.99,49.01,269889.0,46.0362,46.0362,45.9986,46.0174,269889.0
2023-09-11 12:00:00,49.02,49.06,49.01,49.05,247050.0,46.0268,46.0644,46.0174,46.055,247050.0
2023-09-11 12:10:00,49.05,49.09,49.05,49.07,178922.0,46.055,46.0925,46.055,46.0737,178922.0
2023-09-11 12:20:00,49.07,49.09,49.05,49.08,173899.0,46.0737,46.0925,46.055,46.0831,173899.0
2023-09-11 12:30:00,49.08,49.09,49.07,49.07,80248.0,46.0831,46.0925,46.0737,46.0737,80248.0
2023-09-11 12:40:00,49.07,49.08,49.06,49.08,76314.0,46.0737,46.0831,46.0644,46.0831,76314.0
2023-09-11 12:50:00,49.08,49.1,49.07,49.09,57588.0,46.0831,46.1019,46.0737,46.0925,57588.0
2023-09-11 13:00:00,49.1,49.11,49.08,49.11,166578.0,46.1019,46.1113,46.0831,46.1113,166578.0
2023-09-11 13:10:00,49.12,49.13,49.09,49.13,57747.0,46.1207,46.1301,46.0925,46.1301,57747.0
2023-09-11 13:20:00,49.12,49.14,49.12,49.14,81742.0,46.1207,46.1395,46.1207,46.1395,81742.0
2023-09-11 13:30:00,49.14,49.15,49.12,49.14,84807.0,46.1395,46.1489,46.1207,46.1395,84807.0
2023-09-11 13:40:00,49.13,49.15,49.12,49.13,99995.0,46.1301,46.1489,46.1207,46.1301,99995.0
2023-09-11 13:50:00,49.12,49.14,49.12,49.14,81227.0,46.1207,46.1395,46.1207,46.1395,81227.0
2023-09-11 14:00:00,49.13,49.14,49.1,49.12,125392.0,46.1301,46.1395,46.1019,46.1207,125392.0
2023-09-11 14:10:00,49.12,49.15,49.11,49.15,54337.0,46.1207,46.1489,46.1113,46.1489,54337.0
2023-09-11 14:20:00,49.15,49.15,49.13,49.14,85785.0,46.1489,46.1489,46.1301,46.1395,85785.0
2023-09-11 14:30:00,49.14,49.15,49.13,49.15,152470.0,46.1395,46.1489,46.1301,46.1489,152470.0
2023-09-11 14:40:00,49.15,49.15,49.13,49.15,118411.0,46.1489,46.1489,46.1301,46.1489,118411.0
2023-09-11 14:50:00,49.15,49.15,49.13,49.14,66073.0,46.1489,46.1489,46.1301,46.1395,66073.0
2023-09-11 15:00:00,49.15,49.16,49.14,49.14,73168.0,46.1489,46.1583,46.1395,46.1395,73168.0
2023-09-11 15:10:00,49.15,49.15,49.12,49.14,154241.0,46.1489,46.1489,46.1207,46.1395,154241.0
2023-09-11 15:20:00,49.14,49.16,49.13,49.15,84301.0,46.1395,46.1583,46.1301,46.1489,84301.0
2023-09-11 15:30:00,49.16,49.17,49.15,49.16,150327.0,46.1583,46.1676,46.1489,46.1583,150327.0
2023-09-11 15:40:00,49.16,49.17,49.15,49.16,142070.0,46.1583,46.1676,46.1489,46.1583,142070.0
2023-09-11 15:50:00,49.15,49.2,49.15,49.2,417994.0,46.1489,46.1958,46.1489,46.1958,417994.0
2023-09-12 09:30:00,48.8,48.97,48.76,48.97,273152.0,45.8202,45.9799,45.7827,45.9799,273152.0
2023-09-12 09:40:00,48.96,49.0,48.93,48.94,286572.0,45.9705,46.008,45.9423,45.9517,286572.0
2023-09-12 09:50:00,48.93,48.99,48.93,48.99,132094.0,45.9423,45.9986,45.9423,45.9986,132094.0
2023-09-12 10:00:00,48.98,49.0,48.95,48.99,242930.0,45.9892,46.008,45.9611,45.9986,242930.0
2023-09-12 10:10:00,48.98,49.02,48.97,49.0,210151.0,45.9892,46.0268,45.9799,46.008,210151.0
2023-09-12 10:20:00,48.99,48.99,48.9,48.93,196679.0,45.9986,45.9986,45.9141,45.9423,196679.0
2023-09-12 10:30:00,48.92,48.99,48.91,48.96,127676.0,45.9329,45.9986,45.9235,45.9705,127676.0
2023-09-12 10:40:00,48.96,48.98,48.93,48.94,1105294.0,45.9705,45.9892,45.9423,45.9517,1105294.0
2023-09-12 10:50:00,48.93,48.95,48.91,48.92,113594.0,45.9423,45.9611,45.9235,45.9329,113594.0
2023-09-12 11:00:00,48.92,48.98,48.92,48.94,312409.0,45.9329,45.9892,45.9329,45.9517,312409.0
2023-09-12 11:10:00,48.95,48.98,48.94,48.97,180932.0,45.9611,45.9892,45.9517,45.9799,180932.0
2023-09-12 11:20:00,48.97,48.98,48.93,48.98,200968.0,45.9799,45.9892,45.9423,45.9892,200968.0
2023-09-12 11:30:00,48.98,49.0,48.96,48.97,189460.0,45.9892,46.008,45.9705,45.9799,189460.0
2023-09-12 11:40:00,48.98,49.01,48.97,49.01,157234.0,45.9892,46.0174,45.9799,46.0174,157234.0
2023-09-12 11:50:00,49.01,49.01,48.97,48.99,143794.0,46.0174,46.0174,45.9799,45.9986,143794.0
2023-09-12 12:00:00,49.0,49.03,48.99,49.02,115858.0,46.008,46.0362,45.9986,46.0268,115858.0
2023-09-12 12:10:00,49.03,49.04,49.01,49.04,190562.0,46.0362,46.0456,46.0174,46.0456,190562.0
2023-09-12 12:20:00,49.04,49.05,49.02,49.03,126454.0,46.0456,46.055,46.0268,46.0362,126454.0
2023-09-12 12:30:00,49.03,49.03,48.97,49.0,205388.0,46.0362,46.0362,45.9799,46.008,205388.0
2023-09-12 12:40:00,49.0,49.03,48.99,49.02,77451.0,46.008,46.0362,45.9986,46.0268,77451.0
2023-09-12 12:50:00,49.02,49.02,48.99,49.01,63275.0,46.0268,46.0268,45.9986,46.0174,63275.0
2023-09-12 13:00:00,49.02,49.08,49.0,49.06,94886.0,46.0268,46.0831,46.008,46.0644,94886.0
2023-09-12 13:10:00,49.06,49.08,49.03,49.04,273376.0,46.0644,46.0831,46.0362,46.0456,273376.0
2023-09-12 13:20:00,49.05,49.12,49.04,49.09,218403.0,46.055,46.1207,46.0456,46.0925,218403.0
2023-09-12 13:30:00,49.1,49.12,49.09,49.11,367075.0,46.1019,46.1207,46.0925,46.1113,367075.0
2023-09-12 13:40:00,49.11,49.11,49.03,49.05,315506.0,46.1113,46.1113,46.0362,46.055,315506.0
2023-09-12 13:50:00,49.05,49.07,49.03,49.04,247256.0,46.055,46.0737,46.0362,46.0456,247256.0
2023-09-12 14:00:00,49.04,49.05,49.03,49.05,145906.0,46.0456,46.055,46.0362,46.055,145906.0
2023-09-12 14:10:00,49.04,49.07,49.04,49.05,167103.0,46.0456,46.0737,46.0456,46.055,167103.0
2023-09-12 14:20:00,49.06,49.07,49.04,49.06,149842.0,46.0644,46.0737,46.0456,46.0644,149842.0
2023-09-12 14:30:00,49.05,49.07,49.04,49.05,156664.0,46.055,46.0737,46.0456,46.055,156664.0
2023-09-12 14:40:00,49.06,49.06,49.03,49.04,144462.0,46.0644,46.0644,46.0362,46.0456,144462.0
2023-09-12 14:50:00,49.05,49.05,49.0,49.02,170599.0,46.055,46.055,46.008,46.0268,170599.0
2023-09-12 15:00:00,49.02,49.03,49.01,49.03,149530.0,46.0268,46.0362,46.0174,46.0362,149530.0
2023-09-12 15:10:00,49.03,49.03,49.01,49.01,102163.0,46.0362,46.0362,46.0174,46.0174,102163.0
2023-09-12 15:20:00,49.02,49.02,49.0,49.01,138474.0,46.0268,46.0268,46.008,46.0174,138474.0
2023-09-12 15:30:00,49.02,49.03,49.0,49.02,181621.0,46.0268,46.0362,46.008,46.0268,181621.0
2023-09-12 15:40:00,49.01,49.03,49.01,49.01,108460.0,46.0174,46.0362,46.0174,46.0174,108460.0
2023-09-12 15:50:00,49.02,49.03,48.98,48.99,447083.0,46.0268,46.0362,45.9892,45.9986,447083.0
2023-09-13 09:30:00,48.93,49.07,48.93,49.03,309897.0,45.9423,46.0737,45.9423,46.0362,309897.0
2023-09-13 09:40:00,49.02,49.03,48.94,48.96,377409.0,46.0268,46.0362,45.9517,45.9705,377409.0
2023-09-13 09:50:00,48.96,48.98,48.9,48.97,408630.0,45.9705,45.9892,45.9141,45.9799,408630.0
2023-09-13 10:00:00,48.97,48.97,48.86,48.89,348080.0,45.9799,45.9799,45.8766,45.9047,348080.0
2023-09-13 10:10:00,48.89,48.91,48.85,48.87,206074.0,45.9047,45.9235,45.8672,45.886,206074.0
2023-09-13 10:20:00,48.86,48.97,48.86,48.95,454697.0,45.8766,45.9799,45.8766,45.9611,454697.0
2023-09-13 10:30:00,48.96,49.04,48.95,49.03,295952.0,45.9705,46.0456,45.9611,46.0362,295952.0
2023-09-13 10:40:00,49.04,49.09,49.03,49.04,161599.0,46.0456,46.0925,46.0362,46.0456,161599.0
2023-09-13 10:50:00,49.04,49.08,49.03,49.07,294822.0,46.0456,46.0831,46.0362,46.0737,294822.0
2023-09-13 11:00:00,49.08,49.1,49.06,49.08,158150.0,46.0831,46.1019,46.0644,46.0831,158150.0
2023-09-13 11:10:00,49.08,49.11,49.07,49.09,164760.0,46.0831,46.1113,46.0737,46.0925,164760.0
2023-09-13 11:20:00,49.09,49.12,49.07,49.11,226847.0,46.0925,46.1207,46.0737,46.1113,226847.0
2023-09-13 11:30:00,49.11,49.11,49.06,49.08,236314.0,46.1113,46.1113,46.0644,46.0831,236314.0
2023-09-13 11:40:00,49.07,49.09,49.06,49.07,99517.0,46.0737,46.0925,46.0644,46.0737,99517.0
2023-09-13 11:50:00,49.07,49.08,49.01,49.07,81756.0,46.0737,46.0831,46.0174,46.0737,81756.0
2023-09-13 12:00:00,49.08,49.08,49.04,49.04,180236.0,46.0831,46.0831,46.0456,46.0456,180236.0
2023-09-13 12:10:00,49.04,49.05,49.01,49.04,152771.0,46.0456,46.055,46.0174,46.0456,152771.0
2023-09-13 12:20:00,49.05,49.06,49.04,49.05,58464.0,46.055,46.0644,46.0456,46.055,58464.0
2023-09-13 12:30:00,49.05,49.07,49.03,49.03,160713.0,46.055,46.0737,46.0362,46.0362,160713.0
2023-09-13 12:40:00,49.03,49.05,49.01,49.03,113606.0,46.0362,46.055,46.0174,46.0362,113606.0
2023-09-13 12:50:00,49.02,49.06,49.02,49.04,88639.0,46.0268,46.0644,46.0268,46.0456,88639.0
2023-09-13 13:00:00,49.05,49.07,49.04,49.05,268521.0,46.055,46.0737,46.0456,46.055,268521.0
2023-09-13 13:10:00,49.06,49.09,49.06,49.07,171171.0,46.0644,46.0925,46.0644,46.0737,171171.0
2023-09-13 13:20:00,49.08,49.08,49.05,49.05,124437.0,46.0831,46.0831,46.055,46.055,124437.0
2023-09-13 13:30:00,49.05,49.07,49.04,49.05,178096.0,46.055,46.0737,46.0456,46.055,178096.0
2023-09-13 13:40:00,49.05,49.07,49.05,49.05,139813.0,46.055,46.0737,46.055,46.055,139813.0
2023-09-13 13:50:00,49.05,49.06,49.03,49.04,182766.0,46.055,46.0644,46.0362,46.0456,182766.0
2023-09-13 14:00:00,49.03,49.04,48.99,49.0,242053.0,46.0362,46.0456,45.9986,46.008,242053.0
2023-09-13 14:10:00,48.99,49.02,48.99,49.01,164185.0,45.9986,46.0268,45.9986,46.0174,164185.0
2023-09-13 14:20:00,49.01,49.02,48.99,49.01,143423.0,46.0174,46.0268,45.9986,46.0174,143423.0
2023-09-13 14:30:00,49.01,49.03,49.0,49.02,270599.0,46.0174,46.0362,46.008,46.0268,270599.0
2023-09-13 14:40:00,49.02,49.03,49.0,49.0,94672.0,46.0268,46.0362,46.008,46.008,94672.0
2023-09-13 14:50:00,49.0,49.0,48.92,48.97,138970.0,46.008,46.008,45.9329,45.9799,138970.0
2023-09-13 15:00:00,48.97,48.97,48.92,48.93,171174.0,45.9799,45.9799,45.9329,45.9423,171174.0
2023-09-13 15:10:00,48.92,48.95,48.91,48.95,165819.0,45.9329,45.9611,45.9235,45.9611,165819.0
2023-09-13 15:20:00,48.95,48.95,48.93,48.95,150437.0,45.9611,45.9611,45.9423,45.9611,150437.0
2023-09-13 15:30:00,48.95,48.97,48.94,48.97,196128.0,45.9611,45.9799,45.9517,45.9799,196128.0
2023-09-13 15:40:00,48.97,48.98,48.96,48.96,213952.0,45.9799,45.9892,45.9705,45.9705,213952.0
2023-09-13 15:50:00,48.96,48.97,48.93,48.95,3555575.0,45.9705,45.9799,45.9423,45.9611,3555575.0
2023-09-14 09:30:00,49.24,49.39,49.21,49.34,519019.0,46.2334,46.3742,46.2052,46.3273,519019.0
2023-09-14 09:40:00,49.34,49.36,49.24,49.25,257200.0,46.3273,46.346,46.2334,46.2428,257200.0
2023-09-14 09:50:00,49.26,49.28,49.19,49.24,225538.0,46.2521,46.2709,46.1864,46.2334,225538.0
2023-09-14 10:00:00,49.25,49.25,49.13,49.15,261647.0,46.2428,46.2428,46.1301,46.1489,261647.0
2023-09-14 10:10:00,49.16,49.18,49.1,49.12,350063.0,46.1583,46.177,46.1019,46.1207,350063.0
2023-09-14 10:20:00,49.11,49.22,49.1,49.21,224810.0,46.1113,46.2146,46.1019,46.2052,224810.0
2023-09-14 10:30:00,49.21,49.3,49.2,49.3,322213.0,46.2052,46.2897,46.1958,46.2897,322213.0
2023-09-14 10:40:00,49.3,49.37,49.29,49.34,298305.0,46.2897,46.3554,46.2803,46.3273,298305.0
2023-09-14 10:50:00,49.34,49.35,49.31,49.34,224119.0,46.3273,46.3367,46.2991,46.3273,224119.0
2023-09-14 11:00:00,49.34,49.4,49.34,49.4,449608.0,46.3273,46.3836,46.3273,46.3836,449608.0
2023-09-14 11:10:00,49.4,49.41,49.37,49.39,191244.0,46.3836,46.393,46.3554,46.3742,191244.0
2023-09-14 11:20:00,49.39,49.4,49.36,49.4,194284.0,46.3742,46.3836,46.346,46.3836,194284.0
2023-09-14 11:30:00,49.4,49.4,49.32,49.34,523201.0,46.3836,46.3836,46.3085,46.3273,523201.0
2023-09-14 11:40:00,49.33,49.37,49.32,49.36,405576.0,46.3179,46.3554,46.3085,46.346,405576.0
2023-09-14 11:50:00,49.37,49.38,49.36,49.38,149350.0,46.3554,46.3648,46.346,46.3648,149350.0
2023-09-14 12:00:00,49.37,49.4,49.35,49.36,227333.0,46.3554,46.3836,46.3367,46.346,227333.0
2023-09-14 12:10:00,49.36,49.38,49.32,49.37,198889.0,46.346,46.3648,46.3085,46.3554,198889.0
2023-09-14 12:20:00,49.37,49.38,49.33,49.37,494260.0,46.3554,46.3648,46.3179,46.3554,494260.0
2023-09-14 12:30:00,49.37,49.39,49.35,49.39,247272.0,46.3554,46.3742,46.3367,46.3742,247272.0
2023-09-14 12:40:00,49.38,49.39,49.35,49.37,206532.0,46.3648,46.3742,46.3367,46.3554,206532.0
2023-09-14 12:50:00,49.37,49.39,49.37,49.38,267499.0,46.3554,46.3742,46.3554,46.3648,267499.0
2023-09-14 13:00:00,49.38,49.39,49.35,49.35,190967.0,46.3648,46.3742,46.3367,46.3367,190967.0
2023-09-14 13:10:00,49.36,49.37,49.35,49.36,87766.0,46.346,46.3554,46.3367,46.346,87766.0
2023-09-14 13:20:00,49.37,49.38,49.32,49.34,252306.0,46.3554,46.3648,46.3085,46.3273,252306.0
2023-09-14 13:30:00,49.34,49.36,49.34,49.35,186998.0,46.3273,46.346,46.3273,46.3367,186998.0
2023-09-14 13:40:00,49.34,49.35,49.32,49.33,166588.0,46.3273,46.3367,46.3085,46.3179,166588.0
2023-09-14 13:50:00,49.32,49.34,49.31,49.33,290795.0,46.3085,46.3273,46.2991,46.3179,290795.0
2023-09-14 14:00:00,49.32,49.34,49.31,49.32,187474.0,46.3085,46.3273,46.2991,46.3085,187474.0
2023-09-14 14:10:00,49.33,49.33,49.3,49.31,177511.0,46.3179,46.3179,46.2897,46.2991,177511.0
2023-09-14 14:20:00,49.32,49.33,49.31,49.32,175301.0,46.3085,46.3179,46.2991,46.3085,175301.0
2023-09-14 14:30:00,49.31,49.34,49.3,49.33,193435.0,46.2991,46.3273,46.2897,46.3179,193435.0
2023-09-14 14:40:00,49.34,49.35,49.32,49.34,146673.0,46.3273,46.3367,46.3085,46.3273,146673.0
2023-09-14 14:50:00,49.34,49.34,49.32,49.34,160019.0,46.3273,46.3273,46.3085,46.3273,160019.0
2023-09-14 15:00:00,49.34,49.36,49.33,49.35,117615.0,46.3273,46.346,46.3179,46.3367,117615.0
2023-09-14 15:10:00,49.36,49.37,49.34,49.35,88068.0,46.346,46.3554,46.3273,46.3367,88068.0
2023-09-14 15:20:00,49.35,49.35,49.32,49.33,141614.0,46.3367,46.3367,46.3085,46.3179,141614.0
2023-09-14 15:30:00,49.33,49.33,49.29,49.33,367787.0,46.3179,46.3179,46.2803,46.3179,367787.0
2023-09-14 15:40:00,49.32,49.35,49.31,49.32,282832.0,46.3085,46.3367,46.2991,46.3085,282832.0
2023-09-14 15:50:00,49.32,49.33,49.29,49.3,913714.0,46.3085,46.3179,46.2803,46.2897,913714.0
2023-09-15 09:30:00,49.27,49.35,49.26,49.33,604655.0,46.2615,46.3367,46.2521,46.3179,604655.0
2023-09-15 09:40:00,49.33,49.34,49.2,49.2,757832.0,46.3179,46.3273,46.1958,46.1958,757832.0
2023-09-15 09:50:00,49.2,49.27,49.18,49.25,400670.0,46.1958,46.2615,46.177,46.2428,400670.0
2023-09-15 10:00:00,49.25,49.36,49.25,49.3,495490.0,46.2428,46.346,46.2428,46.2897,495490.0
2023-09-15 10:10:00,49.29,49.31,49.21,49.28,240164.0,46.2803,46.2991,46.2052,46.2709,240164.0
2023-09-15 10:20:00,49.28,49.3,49.25,49.27,147590.0,46.2709,46.2897,46.2428,46.2615,147590.0
2023-09-15 10:30:00,49.26,49.27,49.22,49.26,215370.0,46.2521,46.2615,46.2146,46.2521,215370.0
2023-09-15 10:40:00,49.26,49.26,49.18,49.19,201078.0,46.2521,46.2521,46.177,46.1864,201078.0
2023-09-15 10:50:00,49.19,49.19,49.11,49.12,249243.0,46.1864,46.1864,46.1113,46.1207,249243.0
2023-09-15 11:00:00,49.12,49.14,49.1,49.13,157674.0,46.1207,46.1395,46.1019,46.1301,157674.0
2023-09-15 11:10:00,49.13,49.16,49.12,49.16,212259.0,46.1301,46.1583,46.1207,46.1583,212259.0
2023-09-15 11:20:00,49.16,49.17,49.13,49.16,193942.0,46.1583,46.1676,46.1301,46.1583,193942.0
2023-09-15 11:30:00,49.16,49.18,49.11,49.12,170362.0,46.1583,46.177,46.1113,46.1207,170362.0
2023-09-15 11:40:00,49.13,49.15,49.1,49.15,137590.0,46.1301,46.1489,46.1019,46.1489,137590.0
2023-09-15 11:50:00,49.15,49.16,49.12,49.14,427803.0,46.1489,46.1583,46.1207,46.1395,427803.0
2023-09-15 12:00:00,49.14,49.17,49.13,49.17,388803.0,46.1395,46.1676,46.1301,46.1676,388803.0
2023-09-15 12:10:00,49.16,49.18,49.14,49.16,87423.0,46.1583,46.177,46.1395,46.1583,87423.0
2023-09-15 12:20:00,49.16,49.18,49.14,49.15,126606.0,46.1583,46.177,46.1395,46.1489,126606.0
2023-09-15 12:30:00,49.15,49.18,49.14,49.18,139051.0,46.1489,46.177,46.1395,46.177,139051.0
2023-09-15 12:40:00,49.17,49.2,49.16,49.18,37611.0,46.1676,46.1958,46.1583,46.177,37611.0
2023-09-15 12:50:00,49.17,49.19,49.14,49.16,79439.0,46.1676,46.1864,46.1395,46.1583,79439.0
2023-09-15 13:00:00,49.16,49.16,49.09,49.1,67901.0,46.1583,46.1583,46.0925,46.1019,67901.0
2023-09-15 13:10:00,49.11,49.11,49.07,49.07,95842.0,46.1113,46.1113,46.0737,46.0737,95842.0
2023-09-15 13:20:00,49.07,49.08,49.06,49.08,142767.0,46.0737,46.0831,46.0644,46.0831,142767.0
2023-09-15 13:30:00,49.08,49.1,49.05,49.1,93478.0,46.0831,46.1019,46.055,46.1019,93478.0
2023-09-15 13:40:00,49.1,49.13,49.09,49.13,191479.0,46.1019,46.1301,46.0925,46.1301,191479.0
2023-09-15 13:50:00,49.13,49.15,49.12,49.14,113024.0,46.1301,46.1489,46.1207,46.1395,113024.0
2023-09-15 14:00:00,49.14,49.14,49.1,49.11,195914.0,46.1395,46.1395,46.1019,46.1113,195914.0
2023-09-15 14:10:00,49.11,49.12,49.09,49.1,286999.0,46.1113,46.1207,46.0925,46.1019,286999.0
2023-09-15 14:20:00,49.1,49.11,49.08,49.09,85014.0,46.1019,46.1113,46.0831,46.0925,85014.0
2023-09-15 14:30:00,49.09,49.11,49.08,49.1,175150.0,46.0925,46.1113,46.0831,46.1019,175150.0
2023-09-15 14:40:00,49.1,49.12,49.09,49.11,93802.0,46.1019,46.1207,46.0925,46.1113,93802.0
2023-09-15 14:50:00,49.11,49.11,49.08,49.1,113610.0,46.1113,46.1113,46.0831,46.1019,113610.0
2023-09-15 15:00:00,49.09,49.1,49.07,49.07,171116.0,46.0925,46.1019,46.0737,46.0737,171116.0
2023-09-15 15:10:00,49.08,49.11,49.07,49.1,66370.0,46.0831,46.1113,46.0737,46.1019,66370.0
2023-09-15 15:20:00,49.11,49.11,49.07,49.09,204089.0,46.1113,46.1113,46.0737,46.0925,204089.0
2023-09-15 15:30:00,49.1,49.1,49.05,49.05,574746.0,46.1019,46.1019,46.055,46.055,574746.0
2023-09-15 15:40:00,49.05,49.08,49.05,49.06,323849.0,46.055,46.0831,46.055,46.0644,323849.0
2023-09-15 15:50:00,49.06,49.1,49.05,49.09,721061.0,46.0644,46.1019,46.055,46.0925,721061.0
2023-09-18 09:30:00,48.92,48.94,48.83,48.87,282726.0,45.9329,45.9517,45.8484,45.886,282726.0
2023-09-18 09:40:00,48.86,48.88,48.82,48.84,226443.0,45.8766,45.8953,45.839,45.8578,226443.0
2023-09-18 09:50:00,48.84,48.89,48.83,48.88,168595.0,45.8578,45.9047,45.8484,45.8953,168595.0
2023-09-18 10:00:00,48.87,48.92,48.84,48.89,208431.0,45.886,45.9329,45.8578,45.9047,208431.0
2023-09-18 10:10:00,48.9,48.99,48.89,48.96,152168.0,45.9141,45.9986,45.9047,45.9705,152168.0
2023-09-18 10:20:00,48.96,49.0,48.95,48.97,301307.0,45.9705,46.008,45.9611,45.9799,301307.0
2023-09-18 10:30:00,48.97,49.03,48.96,48.97,376801.0,45.9799,46.0362,45.9705,45.9799,376801.0
2023-09-18 10:40:00,48.96,49.0,48.96,48.97,240864.0,45.9705,46.008,45.9705,45.9799,240864.0
2023-09-18 10:50:00,48.97,48.99,48.95,48.96,310679.0,45.9799,45.9986,45.9611,45.9705,310679.0
2023-09-18 11:00:00,48.96,48.96,48.92,48.93,285967.0,45.9705,45.9705,45.9329,45.9423,285967.0
2023-09-18 11:10:00,48.93,48.96,48.91,48.95,311642.0,45.9423,45.9705,45.9235,45.9611,311642.0
2023-09-18 11:20:00,48.94,48.98,48.94,48.97,178399.0,45.9517,45.9892,45.9517,45.9799,178399.0
2023-09-18 11:30:00,48.97,49.03,48.97,49.02,404763.0,45.9799,46.0362,45.9799,46.0268,404763.0
2023-09-18 11:40:00,49.02,49.05,49.01,49.03,204490.0,46.0268,46.055,46.0174,46.0362,204490.0
2023-09-18 11:50:00,49.04,49.06,49.02,49.04,118446.0,46.0456,46.0644,46.0268,46.0456,118446.0
2023-09-18 12:00:00,49.04,49.05,49.01,49.02,201104.0,46.0456,46.055,46.0174,46.0268,201104.0
2023-09-18 12:10:00,49.02,49.03,49.0,49.01,107601.0,46.0268,46.0362,46.008,46.0174,107601.0
2023-09-18 12:20:00,49.02,49.02,48.99,49.0,105863.0,46.0268,46.0268,45.9986,46.008,105863.0
2023-09-18 12:30:00,49.01,49.03,49.0,49.01,155197.0,46.0174,46.0362,46.008,46.0174,155197.0
2023-09-18 12:40:00,49.01,49.03,49.0,49.03,153520.0,46.0174,46.0362,46.008,46.0362,153520.0
2023-09-18 12:50:00,49.02,49.03,49.0,49.01,69835.0,46.0268,46.0362,46.008,46.0174,69835.0
2023-09-18 13:00:00,49.01,49.03,49.01,49.03,74745.0,46.0174,46.0362,46.0174,46.0362,74745.0
2023-09-18 13:10:00,49.03,49.04,49.02,49.03,65358.0,46.0362,46.0456,46.0268,46.0362,65358.0
2023-09-18 13:20:00,49.04,49.07,49.03,49.03,88518.0,46.0456,46.0737,46.0362,46.0362,88518.0
2023-09-18 13:30:00,49.04,49.07,49.03,49.05,84787.0,46.0456,46.0737,46.0362,46.055,84787.0
2023-09-18 13:40:00,49.04,49.05,49.03,49.05,98352.0,46.0456,46.055,46.0362,46.055,98352.0
2023-09-18 13:50:00,49.05,49.06,49.02,49.03,35123.0,46.055,46.0644,46.0268,46.0362,35123.0
2023-09-18 14:00:00,49.03,49.04,49.02,49.02,86599.0,46.0362,46.0456,46.0268,46.0268,86599.0
2023-09-18 14:10:00,49.03,49.03,49.01,49.02,74132.0,46.0362,46.0362,46.0174,46.0268,74132.0
2023-09-18 14:20:00,49.01,49.03,49.0,49.02,124868.0,46.0174,46.0362,46.008,46.0268,124868.0
2023-09-18 14:30:00,49.01,49.03,49.01,49.03,91594.0,46.0174,46.0362,46.0174,46.0362,91594.0
2023-09-18 14:40:00,49.02,49.03,49.02,49.02,181456.0,46.0268,46.0362,46.0268,46.0268,181456.0
2023-09-18 14:50:00,49.03,49.03,48.98,49.01,97802.0,46.0362,46.0362,45.9892,46.0174,97802.0
2023-09-18 15:00:00,49.01,49.02,48.99,49.01,108187.0,46.0174,46.0268,45.9986,46.0174,108187.0
2023-09-18 15:10:00,49.0,49.02,49.0,49.02,50458.0,46.008,46.0268,46.008,46.0268,50458.0
2023-09-18 15:20:00,49.02,49.02,48.98,49.01,129631.0,46.0268,46.0268,45.9892,46.0174,129631.0
2023-09-18 15:30:00,49.01,49.01,48.98,48.98,102422.0,46.0174,46.0174,45.9892,45.9892,102422.0
2023-09-18 15:40:00,48.99,49.03,48.98,49.02,169479.0,45.9986,46.0362,45.9892,46.0268,169479.0
2023-09-18 15:50:00,49.03,49.04,49.0,49.04,333862.0,46.0362,46.0456,46.008,46.0456,333862.0
2023-09-19 09:30:00,48.8,48.87,48.77,48.87,222626.0,45.8202,45.886,45.7921,45.886,222626.0
2023-09-19 09:40:00,48.86,48.9,48.83,48.87,231988.0,45.8766,45.9141,45.8484,45.886,231988.0
2023-09-19 09:50:00,48.88,48.88,48.81,48.81,150626.0,45.8953,45.8953,45.8296,45.8296,150626.0
2023-09-19 10:00:00,48.81,48.81,48.75,48.76,155380.0,45.8296,45.8296,45.7733,45.7827,155380.0
2023-09-19 10:10:00,48.76,48.78,48.72,48.73,130129.0,45.7827,45.8015,45.7451,45.7545,130129.0
2023-09-19 10:20:00,48.73,48.77,48.73,48.76,272376.0,45.7545,45.7921,45.7545,45.7827,272376.0
2023-09-19 10:30:00,48.76,48.76,48.71,48.71,157503.0,45.7827,45.7827,45.7357,45.7357,157503.0
2023-09-19 10:40:00,48.72,48.77,48.7,48.74,238633.0,45.7451,45.7921,45.7263,45.7639,238633.0
2023-09-19 10:50:00,48.73,48.75,48.71,48.72,190343.0,45.7545,45.7733,45.7357,45.7451,190343.0
2023-09-19 11:00:00,48.72,48.73,48.7,48.72,195146.0,45.7451,45.7545,45.7263,45.7451,195146.0
2023-09-19 11:10:00,48.72,48.74,48.7,48.71,184199.0,45.7451,45.7639,45.7263,45.7357,184199.0
2023-09-19 11:20:00,48.71,48.72,48.68,48.71,155824.0,45.7357,45.7451,45.7076,45.7357,155824.0
2023-09-19 11:30:00,48.7,48.72,48.69,48.7,105072.0,45.7263,45.7451,45.717,45.7263,105072.0
2023-09-19 11:40:00,48.7,48.74,48.69,48.72,153820.0,45.7263,45.7639,45.717,45.7451,153820.0
2023-09-19 11:50:00,48.72,48.75,48.7,48.73,105131.0,45.7451,45.7733,45.7263,45.7545,105131.0
2023-09-19 12:00:00,48.73,48.73,48.7,48.71,84796.0,45.7545,45.7545,45.7263,45.7357,84796.0
2023-09-19 12:10:00,48.71,48.73,48.69,48.73,50932.0,45.7357,45.7545,45.717,45.7545,50932.0
2023-09-19 12:20:00,48.72,48.72,48.7,48.71,84201.0,45.7451,45.7451,45.7263,45.7357,84201.0
2023-09-19 12:30:00,48.7,48.7,48.64,48.64,68658.0,45.7263,45.7263,45.67,45.67,68658.0
2023-09-19 12:40:00,48.64,48.66,48.63,48.65,96887.0,45.67,45.6888,45.6606,45.6794,96887.0
2023-09-19 12:50:00,48.65,48.69,48.64,48.68,96184.0,45.6794,45.717,45.67,45.7076,96184.0
2023-09-19 13:00:00,48.68,48.69,48.67,48.69,40778.0,45.7076,45.717,45.6982,45.717,40778.0
2023-09-19 13:10:00,48.69,48.71,48.67,48.7,57997.0,45.717,45.7357,45.6982,45.7263,57997.0
2023-09-19 13:20:00,48.7,48.72,48.69,48.72,134617.0,45.7263,45.7451,45.717,45.7451,134617.0
2023-09-19 13:30:00,48.71,48.74,48.71,48.73,46208.0,45.7357,45.7639,45.7357,45.7545,46208.0
2023-09-19 13:40:00,48.74,48.77,48.73,48.77,50968.0,45.7639,45.7921,45.7545,45.7921,50968.0
2023-09-19 13:50:00,48.76,48.77,48.74,48.75,52969.0,45.7827,45.7921,45.7639,45.7733,52969.0
2023-09-19 14:00:00,48.76,48.78,48.75,48.76,56137.0,45.7827,45.8015,45.7733,45.7827,56137.0
2023-09-19 14:10:00,48.77,48.78,48.73,48.74,381760.0,45.7921,45.8015,45.7545,45.7639,381760.0
2023-09-19 14:20:00,48.75,48.76,48.74,48.75,73263.0,45.7733,45.7827,45.7639,45.7733,73263.0
2023-09-19 14:30:00,48.74,48.8,48.74,48.79,190368.0,45.7639,45.8202,45.7639,45.8108,190368.0
2023-09-19 14:40:00,48.79,48.81,48.76,48.77,190255.0,45.8108,45.8296,45.7827,45.7921,190255.0
2023-09-19 14:50:00,48.78,48.78,48.75,48.75,197724.0,45.8015,45.8015,45.7733,45.7733,197724.0
2023-09-19 15:00:00,48.75,48.76,48.74,48.76,106466.0,45.7733,45.7827,45.7639,45.7827,106466.0
2023-09-19 15:10:00,48.75,48.76,48.73,48.74,161982.0,45.7733,45.7827,45.7545,45.7639,161982.0
2023-09-19 15:20:00,48.73,48.75,48.72,48.75,110791.0,45.7545,45.7733,45.7451,45.7733,110791.0
2023-09-19 15:30:00,48.75,48.75,48.73,48.73,135922.0,45.7733,45.7733,45.7545,45.7545,135922.0
2023-09-19 15:40:00,48.73,48.78,48.73,48.78,453972.0,45.7545,45.8015,45.7545,45.8015,453972.0
2023-09-19 15:50:00,48.77,48.78,48.73,48.74,691034.0,45.7921,45.8015,45.7545,45.7639,691034.0
2023-09-20 09:30:00,48.87,48.97,48.84,48.96,321426.0,45.886,45.9799,45.8578,45.9705,321426.0
2023-09-20 09:40:00,48.96,49.01,48.95,48.98,228360.0,45.9705,46.0174,45.9611,45.9892,228360.0
2023-09-20 09:50:00,48.98,49.03,48.97,49.01,67009.0,45.9892,46.0362,45.9799,46.0174,67009.0
2023-09-20 10:00:00,49.01,49.05,48.99,49.04,192308.0,46.0174,46.055,45.9986,46.0456,192308.0
2023-09-20 10:10:00,49.04,49.05,48.97,49.0,130207.0,46.0456,46.055,45.9799,46.008,130207.0
2023-09-20 10:20:00,49.01,49.01,48.98,48.98,228689.0,46.0174,46.0174,45.9892,45.9892,228689.0
2023-09-20 10:30:00,48.99,49.01,48.97,48.98,162347.0,45.9986,46.0174,45.9799,45.9892,162347.0
2023-09-20 10:40:00,48.99,49.0,48.97,48.98,104827.0,45.9986,46.008,45.9799,45.9892,104827.0
2023-09-20 10:50:00,48.98,49.01,48.97,48.99,170080.0,45.9892,46.0174,45.9799,45.9986,170080.0
2023-09-20 11:00:00,48.98,49.0,48.95,49.0,141568.0,45.9892,46.008,45.9611,46.008,141568.0
2023-09-20 11:10:00,49.0,49.02,48.98,48.98,242730.0,46.008,46.0268,45.9892,45.9892,242730.0
2023-09-20 11:20:00,48.98,49.0,48.96,48.97,180423.0,45.9892,46.008,45.9705,45.9799,180423.0
2023-09-20 11:30:00,48.97,48.99,48.95,48.96,155227.0,45.9799,45.9986,45.9611,45.9705,155227.0
2023-09-20 11:40:00,48.96,48.97,48.95,48.96,139614.0,45.9705,45.9799,45.9611,45.9705,139614.0
2023-09-20 11:50:00,48.96,48.98,48.94,48.97,106568.0,45.9705,45.9892,45.9517,45.9799,106568.0
2023-09-20 12:00:00,48.96,48.97,48.95,48.97,86803.0,45.9705,45.9799,45.9611,45.9799,86803.0
2023-09-20 12:10:00,48.97,48.98,48.95,48.97,84418.0,45.9799,45.9892,45.9611,45.9799,84418.0
2023-09-20 12:20:00,48.97,48.99,48.96,48.99,70812.0,45.9799,45.9986,45.9705,45.9986,70812.0
2023-09-20 12:30:00,48.99,49.0,48.98,48.98,33191.0,45.9986,46.008,45.9892,45.9892,33191.0
2023-09-20 12:40:00,48.99,49.01,48.98,49.0,86544.0,45.9986,46.0174,45.9892,46.008,86544.0
2023-09-20 12:50:00,49.0,49.03,49.0,49.02,101609.0,46.008,46.0362,46.008,46.0268,101609.0
2023-09-20 13:00:00,49.02,49.03,49.0,49.01,141704.0,46.0268,46.0362,46.008,46.0174,141704.0
2023-09-20 13:10:00,49.01,49.02,49.0,49.0,149229.0,46.0174,46.0268,46.008,46.008,149229.0
2023-09-20 13:20:00,49.01,49.02,48.98,48.98,80249.0,46.0174,46.0268,45.9892,45.9892,80249.0
2023-09-20 13:30:00,48.98,48.99,48.97,48.98,52290.0,45.9892,45.9986,45.9799,45.9892,52290.0
2023-09-20 13:40:00,48.97,48.99,48.96,48.99,110868.0,45.9799,45.9986,45.9705,45.9986,110868.0
2023-09-20 13:50:00,48.98,49.02,48.98,49.01,89387.0,45.9892,46.0268,45.9892,46.0174,89387.0
2023-09-20 14:00:00,49.0,49.01,48.79,48.85,393379.0,46.008,46.0174,45.8108,45.8672,393379.0
2023-09-20 14:10:00,48.82,48.89,48.81,48.84,216738.0,45.839,45.9047,45.8296,45.8578,216738.0
2023-09-20 14:20:00,48.85,48.91,48.83,48.86,126596.0,45.8672,45.9235,45.8484,45.8766,126596.0
2023-09-20 14:30:00,48.87,48.99,48.84,48.92,320231.0,45.886,45.9986,45.8578,45.9329,320231.0
2023-09-20 14:40:00,48.93,48.94,48.84,48.85,340129.0,45.9423,45.9517,45.8578,45.8672,340129.0
2023-09-20 14:50:00,48.85,48.86,48.79,48.81,167603.0,45.8672,45.8766,45.8108,45.8296,167603.0
2023-09-20 15:00:00,48.81,48.83,48.77,48.79,231565.0,45.8296,45.8484,45.7921,45.8108,231565.0
2023-09-20 15:10:00,48.79,48.8,48.66,48.67,200884.0,45.8108,45.8202,45.6888,45.6982,200884.0
2023-09-20 15:20:00,48.68,48.74,48.67,48.72,107634.0,45.7076,45.7639,45.6982,45.7451,107634.0
2023-09-20 15:30:00,48.72,48.73,48.63,48.63,287042.0,45.7451,45.7545,45.6606,45.6606,287042.0
2023-09-20 15:40:00,48.64,48.66,48.6,48.62,400885.0,45.67,45.6888,45.6324,45.6512,400885.0
2023-09-20 15:50:00,48.61,48.62,48.56,48.56,532568.0,45.6418,45.6512,45.5949,45.5949,532568.0
2023-09-21 09:30:00,47.85,47.89,47.77,47.77,408441.0,44.9282,44.9658,44.8531,44.8531,408441.0
2023-09-21 09:40:00,47.78,47.84,47.75,47.77,331151.0,44.8625,44.9189,44.8343,44.8531,331151.0
2023-09-21 09:50:00,47.77,47.78,47.71,47.72,217211.0,44.8531,44.8625,44.7968,44.8062,217211.0
2023-09-21 10:00:00,47.72,47.8,47.71,47.8,309248.0,44.8062,44.8813,44.7968,44.8813,309248.0
2023-09-21 10:10:00,47.8,47.88,47.78,47.88,245214.0,44.8813,44.9564,44.8625,44.9564,245214.0
2023-09-21 10:20:00,47.87,47.91,47.85,47.86,349617.0,44.947,44.9846,44.9282,44.9376,349617.0
2023-09-21 10:30:00,47.87,47.93,47.84,47.93,461723.0,44.947,45.0034,44.9189,45.0034,461723.0
2023-09-21 10:40:00,47.93,47.95,47.84,47.86,249936.0,45.0034,45.0221,44.9189,44.9376,249936.0
2023-09-21 10:50:00,47.86,47.87,47.81,47.84,283061.0,44.9376,44.947,44.8907,44.9189,283061.0
2023-09-21 11:00:00,47.83,47.9,47.83,47.88,273542.0,44.9095,44.9752,44.9095,44.9564,273542.0
2023-09-21 11:10:00,47.88,47.91,47.85,47.86,267912.0,44.9564,44.9846,44.9282,44.9376,267912.0
2023-09-21 11:20:00,47.86,47.89,47.83,47.84,206581.0,44.9376,44.9658,44.9095,44.9189,206581.0
2023-09-21 11:30:00,47.84,47.88,47.82,47.85,342773.0,44.9189,44.9564,44.9001,44.9282,342773.0
2023-09-21 11:40:00,47.85,47.87,47.81,47.86,271504.0,44.9282,44.947,44.8907,44.9376,271504.0
2023-09-21 11:50:00,47.86,47.88,47.83,47.84,211824.0,44.9376,44.9564,44.9095,44.9189,211824.0
2023-09-21 12:00:00,47.85,47.85,47.8,47.82,270618.0,44.9282,44.9282,44.8813,44.9001,270618.0
2023-09-21 12:10:00,47.81,47.82,47.79,47.81,242273.0,44.8907,44.9001,44.8719,44.8907,242273.0
2023-09-21 12:20:00,47.82,47.84,47.81,47.83,232187.0,44.9001,44.9189,44.8907,44.9095,232187.0
2023-09-21 12:30:00,47.83,47.85,47.8,47.82,180013.0,44.9095,44.9282,44.8813,44.9001,180013.0
2023-09-21 12:40:00,47.82,47.85,47.81,47.85,209526.0,44.9001,44.9282,44.8907,44.9282,209526.0
2023-09-21 12:50:00,47.85,47.85,47.82,47.82,189672.0,44.9282,44.9282,44.9001,44.9001,189672.0
2023-09-21 13:00:00,47.83,47.86,47.82,47.84,132383.0,44.9095,44.9376,44.9001,44.9189,132383.0
2023-09-21 13:10:00,47.84,47.89,47.84,47.88,328181.0,44.9189,44.9658,44.9189,44.9564,328181.0
2023-09-21 13:20:00,47.88,47.9,47.86,47.89,241419.0,44.9564,44.9752,44.9376,44.9658,241419.0
2023-09-21 13:30:00,47.89,47.92,47.88,47.9,98400.0,44.9658,44.994,44.9564,44.9752,98400.0
2023-09-21 13:40:00,47.89,47.91,47.87,47.89,92519.0,44.9658,44.9846,44.947,44.9658,92519.0
2023-09-21 13:50:00,47.89,47.9,47.86,47.87,64438.0,44.9658,44.9752,44.9376,44.947,64438.0
2023-09-21 14:00:00,47.87,47.88,47.84,47.84,936659.0,44.947,44.9564,44.9189,44.9189,936659.0
2023-09-21 14:10:00,47.84,47.87,47.83,47.84,266686.0,44.9189,44.947,44.9095,44.9189,266686.0
2023-09-21 14:20:00,47.85,47.85,47.81,47.82,152788.0,44.9282,44.9282,44.8907,44.9001,152788.0
2023-09-21 14:30:00,47.82,47.84,47.79,47.84,324110.0,44.9001,44.9189,44.8719,44.9189,324110.0
2023-09-21 14:40:00,47.83,47.84,47.81,47.82,157759.0,44.9095,44.9189,44.8907,44.9001,157759.0
2023-09-21 14:50:00,47.82,47.82,47.79,47.8,258475.0,44.9001,44.9001,44.8719,44.8813,258475.0
2023-09-21 15:00:00,47.8,47.81,47.78,47.79,347350.0,44.8813,44.8907,44.8625,44.8719,347350.0
2023-09-21 15:10:00,47.8,47.8,47.76,47.77,206315.0,44.8813,44.8813,44.8437,44.8531,206315.0
2023-09-21 15:20:00,47.78,47.8,47.75,47.77,262081.0,44.8625,44.8813,44.8343,44.8531,262081.0
2023-09-21 15:30:00,47.77,47.79,47.75,47.78,343452.0,44.8531,44.8719,44.8343,44.8625,343452.0
2023-09-21 15:40:00,47.78,47.79,47.76,47.77,341774.0,44.8625,44.8719,44.8437,44.8531,341774.0
2023-09-21 15:50:00,47.77,47.77,47.71,47.71,558643.0,44.8531,44.8531,44.7968,44.7968,558643.0
2023-09-22 09:30:00,48.47,48.48,48.4,48.41,993101.0,45.5104,45.5198,45.4447,45.454,993101.0
2023-09-22 09:40:00,48.42,48.42,48.35,48.41,490785.0,45.4634,45.4634,45.3977,45.454,490785.0
2023-09-22 09:50:00,48.42,48.45,48.34,48.44,281965.0,45.4634,45.4916,45.3883,45.4822,281965.0
2023-09-22 10:00:00,48.44,48.54,48.41,48.51,302225.0,45.4822,45.5761,45.454,45.5479,302225.0
2023-09-22 10:10:00,48.5,48.51,48.4,48.45,206094.0,45.5386,45.5479,45.4447,45.4916,206094.0
2023-09-22 10:20:00,48.46,48.5,48.44,48.47,220183.0,45.501,45.5386,45.4822,45.5104,220183.0
2023-09-22 10:30:00,48.46,48.54,48.45,48.53,270131.0,45.501,45.5761,45.4916,45.5667,270131.0
2023-09-22 10:40:00,48.53,48.53,48.42,48.43,9221555.0,45.5667,45.5667,45.4634,45.4728,9221555.0
2023-09-22 10:50:00,48.43,48.46,48.4,48.43,266776.0,45.4728,45.501,45.4447,45.4728,266776.0
2023-09-22 11:00:00,48.44,48.44,48.35,48.35,334144.0,45.4822,45.4822,45.3977,45.3977,334144.0
2023-09-22 11:10:00,48.35,48.37,48.31,48.34,301379.0,45.3977,45.4165,45.3602,45.3883,301379.0
2023-09-22 11:20:00,48.34,48.38,48.33,48.37,368835.0,45.3883,45.4259,45.3789,45.4165,368835.0
2023-09-22 11:30:00,48.37,48.39,48.36,48.38,374413.0,45.4165,45.4353,45.4071,45.4259,374413.0
2023-09-22 11:40:00,48.38,48.4,48.35,48.36,232946.0,45.4259,45.4447,45.3977,45.4071,232946.0
2023-09-22 11:50:00,48.36,48.38,48.31,48.32,273974.0,45.4071,45.4259,45.3602,45.3695,273974.0
2023-09-22 12:00:00,48.32,48.33,48.3,48.3,216227.0,45.3695,45.3789,45.3508,45.3508,216227.0
2023-09-22 12:10:00,48.31,48.35,48.29,48.34,136465.0,45.3602,45.3977,45.3414,45.3883,136465.0
2023-09-22 12:20:00,48.34,48.35,48.32,48.34,130895.0,45.3883,45.3977,45.3695,45.3883,130895.0
2023-09-22 12:30:00,48.34,48.37,48.33,48.37,170838.0,45.3883,45.4165,45.3789,45.4165,170838.0
2023-09-22 12:40:00,48.37,48.37,48.35,48.36,227505.0,45.4165,45.4165,45.3977,45.4071,227505.0
2023-09-22 12:50:00,48.35,48.36,48.32,48.33,236015.0,45.3977,45.4071,45.3695,45.3789,236015.0
2023-09-22 13:00:00,48.33,48.33,48.29,48.29,125532.0,45.3789,45.3789,45.3414,45.3414,125532.0
2023-09-22 13:10:00,48.3,48.33,48.29,48.31,186493.0,45.3508,45.3789,45.3414,45.3602,186493.0
2023-09-22 13:20:00,48.31,48.31,48.26,48.28,268387.0,45.3602,45.3602,45.3132,45.332,268387.0
2023-09-22 13:30:00,48.27,48.29,48.23,48.25,225229.0,45.3226,45.3414,45.285,45.3038,225229.0
2023-09-22 13:40:00,48.25,48.26,48.22,48.25,193531.0,45.3038,45.3132,45.2756,45.3038,193531.0
2023-09-22 13:50:00,48.25,48.26,48.23,48.23,110901.0,45.3038,45.3132,45.285,45.285,110901.0
2023-09-22 14:00:00,48.23,48.25,48.23,48.24,236317.0,45.285,45.3038,45.285,45.2944,236317.0
2023-09-22 14:10:00,48.25,48.25,48.21,48.23,263313.0,45.3038,45.3038,45.2663,45.285,263313.0
2023-09-22 14:20:00,48.23,48.29,48.22,48.27,184169.0,45.285,45.3414,45.2756,45.3226,184169.0
2023-09-22 14:30:00,48.27,48.27,48.23,48.24,410929.0,45.3226,45.3226,45.285,45.2944,410929.0
2023-09-22 14:40:00,48.24,48.25,48.21,48.23,95143.0,45.2944,45.3038,45.2663,45.285,95143.0
2023-09-22 14:50:00,48.23,48.25,48.22,48.25,175014.0,45.285,45.3038,45.2756,45.3038,175014.0
2023-09-22 15:00:00,48.25,48.31,48.24,48.31,199529.0,45.3038,45.3602,45.2944,45.3602,199529.0
2023-09-22 15:10:00,48.31,48.32,48.29,48.3,329039.0,45.3602,45.3695,45.3414,45.3508,329039.0
2023-09-22 15:20:00,48.3,48.33,48.29,48.3,230922.0,45.3508,45.3789,45.3414,45.3508,230922.0
2023-09-22 15:30:00,48.31,48.32,48.27,48.29,420463.0,45.3602,45.3695,45.3226,45.3414,420463.0
2023-09-22 15:40:00,48.29,48.29,48.23,48.25,338403.0,45.3414,45.3414,45.285,45.3038,338403.0
2023-09-22 15:50:00,48.25,48.25,48.21,48.24,833551.0,45.3038,45.3038,45.2663,45.2944,833551.0
2023-09-25 09:30:00,47.87,47.92,47.85,47.91,1164154.0,44.947,44.994,44.9282,44.9846,1164154.0
2023-09-25 09:40:00,47.92,47.95,47.86,47.92,709495.0,44.994,45.0221,44.9376,44.994,709495.0
2023-09-25 09:50:00,47.93,48.03,47.92,47.98,394801.0,45.0034,45.0973,44.994,45.0503,394801.0
2023-09-25 10:00:00,47.98,48.0,47.92,47.95,371272.0,45.0503,45.0691,44.994,45.0221,371272.0
2023-09-25 10:10:00,47.95,47.99,47.93,47.94,380619.0,45.0221,45.0597,45.0034,45.0127,380619.0
2023-09-25 10:20:00,47.94,47.96,47.89,47.93,384226.0,45.0127,45.0315,44.9658,45.0034,384226.0
2023-09-25 10:30:00,47.92,47.97,47.92,47.94,342137.0,44.994,45.0409,44.994,45.0127,342137.0
2023-09-25 10:40:00,47.94,47.97,47.92,47.96,381294.0,45.0127,45.0409,44.994,45.0315,381294.0
2023-09-25 10:50:00,47.96,47.96,47.91,47.93,349690.0,45.0315,45.0315,44.9846,45.0034,349690.0
2023-09-25 11:00:00,47.93,48.01,47.92,48.01,482762.0,45.0034,45.0785,44.994,45.0785,482762.0
2023-09-25 11:10:00,48.0,48.06,47.98,48.06,415255.0,45.0691,45.1254,45.0503,45.1254,415255.0
2023-09-25 11:20:00,48.05,48.06,48.01,48.02,255826.0,45.116,45.1254,45.0785,45.0879,255826.0
2023-09-25 11:30:00,48.02,48.06,48.01,48.04,228143.0,45.0879,45.1254,45.0785,45.1066,228143.0
2023-09-25 11:40:00,48.04,48.06,48.02,48.05,179511.0,45.1066,45.1254,45.0879,45.116,179511.0
2023-09-25 11:50:00,48.05,48.06,48.04,48.05,130230.0,45.116,45.1254,45.1066,45.116,130230.0
2023-09-25 12:00:00,48.05,48.09,48.04,48.08,246029.0,45.116,45.1536,45.1066,45.1442,246029.0
2023-09-25 12:10:00,48.07,48.09,48.05,48.08,206281.0,45.1348,45.1536,45.116,45.1442,206281.0
2023-09-25 12:20:00,48.07,48.09,48.06,48.08,209743.0,45.1348,45.1536,45.1254,45.1442,209743.0
2023-09-25 12:30:00,48.07,48.08,48.03,48.03,310527.0,45.1348,45.1442,45.0973,45.0973,310527.0
2023-09-25 12:40:00,48.04,48.05,48.01,48.03,172506.0,45.1066,45.116,45.0785,45.0973,172506.0
2023-09-25 12:50:00,48.03,48.03,47.99,48.01,162467.0,45.0973,45.0973,45.0597,45.0785,162467.0
2023-09-25 13:00:00,48.0,48.05,48.0,48.05,187288.0,45.0691,45.116,45.0691,45.116,187288.0
2023-09-25 13:10:00,48.04,48.06,48.03,48.03,215133.0,45.1066,45.1254,45.0973,45.0973,215133.0
2023-09-25 13:20:00,48.03,48.04,47.99,48.01,130636.0,45.0973,45.1066,45.0597,45.0785,130636.0
2023-09-25 13:30:00,48.01,48.02,47.99,48.02,81867.0,45.0785,45.0879,45.0597,45.0879,81867.0
2023-09-25 13:40:00,48.02,48.02,47.98,48.0,124211.0,45.0879,45.0879,45.0503,45.0691,124211.0
2023-09-25 13:50:00,48.01,48.03,48.0,48.02,91216.0,45.0785,45.0973,45.0691,45.0879,91216.0
2023-09-25 14:00:00,48.03,48.04,48.0,48.01,183185.0,45.0973,45.1066,45.0691,45.0785,183185.0
2023-09-25 14:10:00,48.01,48.02,47.99,48.01,104836.0,45.0785,45.0879,45.0597,45.0785,104836.0
2023-09-25 14:20:00,48.01,48.02,47.98,48.01,203543.0,45.0785,45.0879,45.0503,45.0785,203543.0
2023-09-25 14:30:00,48.0,48.03,48.0,48.01,132878.0,45.0691,45.0973,45.0691,45.0785,132878.0
2023-09-25 14:40:00,48.01,48.03,47.99,48.0,267710.0,45.0785,45.0973,45.0597,45.0691,267710.0
2023-09-25 14:50:00,48.01,48.01,47.99,48.0,308230.0,45.0785,45.0785,45.0597,45.0691,308230.0
2023-09-25 15:00:00,48.0,48.01,47.96,47.97,297167.0,45.0691,45.0785,45.0315,45.0409,297167.0
2023-09-25 15:10:00,47.96,48.02,47.96,48.01,381195.0,45.0315,45.0879,45.0315,45.0785,381195.0
2023-09-25 15:20:00,48.01,48.02,47.98,48.01,196099.0,45.0785,45.0879,45.0503,45.0785,196099.0
2023-09-25 15:30:00,48.0,48.02,47.99,48.02,267225.0,45.0691,45.0879,45.0597,45.0879,267225.0
2023-09-25 15:40:00,48.02,48.02,47.99,48.0,255453.0,45.0879,45.0879,45.0597,45.0691,255453.0
2023-09-25 15:50:00,48.01,48.06,47.99,48.05,1146429.0,45.0785,45.1254,45.0597,45.116,1146429.0
2023-09-26 09:30:00,47.57,47.68,47.53,47.65,589866.0,44.6653,44.7686,44.6278,44.7405,589866.0
2023-09-26 09:40:00,47.65,47.72,47.63,47.64,644738.0,44.7405,44.8062,44.7217,44.7311,644738.0
2023-09-26 09:50:00,47.64,47.64,47.59,47.62,1775358.0,44.7311,44.7311,44.6841,44.7123,1775358.0
2023-09-26 10:00:00,47.62,47.68,47.59,47.61,787152.0,44.7123,44.7686,44.6841,44.7029,787152.0
2023-09-26 10:10:00,47.61,47.61,47.53,47.54,675872.0,44.7029,44.7029,44.6278,44.6372,675872.0
2023-09-26 10:20:00,47.55,47.6,47.52,47.6,657344.0,44.6466,44.6935,44.6184,44.6935,657344.0
2023-09-26 10:30:00,47.59,47.61,47.56,47.58,599478.0,44.6841,44.7029,44.6559,44.6747,599478.0
2023-09-26 10:40:00,47.58,47.64,47.57,47.59,411603.0,44.6747,44.7311,44.6653,44.6841,411603.0
2023-09-26 10:50:00,47.6,47.61,47.58,47.61,408345.0,44.6935,44.7029,44.6747,44.7029,408345.0
2023-09-26 11:00:00,47.61,47.61,47.54,47.55,305790.0,44.7029,44.7029,44.6372,44.6466,305790.0
2023-09-26 11:10:00,47.55,47.58,47.52,47.52,501282.0,44.6466,44.6747,44.6184,44.6184,501282.0
2023-09-26 11:20:00,47.53,47.53,47.46,47.47,875327.0,44.6278,44.6278,44.5621,44.5714,875327.0
2023-09-26 11:30:00,47.46,47.52,47.45,47.51,310095.0,44.5621,44.6184,44.5527,44.609,310095.0
2023-09-26 11:40:00,47.5,47.53,47.46,47.48,346940.0,44.5996,44.6278,44.5621,44.5808,346940.0
2023-09-26 11:50:00,47.49,47.49,47.45,47.47,573404.0,44.5902,44.5902,44.5527,44.5714,573404.0
2023-09-26 12:00:00,47.48,47.5,47.46,47.5,258516.0,44.5808,44.5996,44.5621,44.5996,258516.0
2023-09-26 12:10:00,47.49,47.51,47.47,47.47,222033.0,44.5902,44.609,44.5714,44.5714,222033.0
2023-09-26 12:20:00,47.47,47.5,47.47,47.48,240261.0,44.5714,44.5996,44.5714,44.5808,240261.0
2023-09-26 12:30:00,47.48,47.5,47.47,47.49,223936.0,44.5808,44.5996,44.5714,44.5902,223936.0
2023-09-26 12:40:00,47.5,47.52,47.48,47.48,217964.0,44.5996,44.6184,44.5808,44.5808,217964.0
2023-09-26 12:50:00,47.48,47.52,47.48,47.48,303464.0,44.5808,44.6184,44.5808,44.5808,303464.0
2023-09-26 13:00:00,47.48,47.49,47.44,47.48,391668.0,44.5808,44.5902,44.5433,44.5808,391668.0
2023-09-26 13:10:00,47.48,47.5,47.46,47.46,197298.0,44.5808,44.5996,44.5621,44.5621,197298.0
2023-09-26 13:20:00,47.47,47.47,47.43,47.44,180612.0,44.5714,44.5714,44.5339,44.5433,180612.0
2023-09-26 13:30:00,47.43,47.46,47.39,47.41,293927.0,44.5339,44.5621,44.4963,44.5151,293927.0
2023-09-26 13:40:00,47.41,47.41,47.39,47.39,176097.0,44.5151,44.5151,44.4963,44.4963,176097.0
2023-09-26 13:50:00,47.4,47.44,47.39,47.43,138260.0,44.5057,44.5433,44.4963,44.5339,138260.0
2023-09-26 14:00:00,47.43,47.43,47.39,47.4,180990.0,44.5339,44.5339,44.4963,44.5057,180990.0
2023-09-26 14:10:00,47.41,47.41,47.37,47.39,367230.0,44.5151,44.5151,44.4776,44.4963,367230.0
2023-09-26 14:20:00,47.38,47.41,47.37,47.38,182054.0,44.4869,44.5151,44.4776,44.4869,182054.0
2023-09-26 14:30:00,47.38,47.4,47.36,47.36,138700.0,44.4869,44.5057,44.4682,44.4682,138700.0
2023-09-26 14:40:00,47.37,47.39,47.36,47.38,192924.0,44.4776,44.4963,44.4682,44.4869,192924.0
2023-09-26 14:50:00,47.38,47.39,47.35,47.37,227086.0,44.4869,44.4963,44.4588,44.4776,227086.0
2023-09-26 15:00:00,47.38,47.38,47.35,47.38,322504.0,44.4869,44.4869,44.4588,44.4869,322504.0
2023-09-26 15:10:00,47.38,47.39,47.35,47.36,276386.0,44.4869,44.4963,44.4588,44.4682,276386.0
2023-09-26 15:20:00,47.35,47.36,47.33,47.34,406522.0,44.4588,44.4682,44.44,44.4494,406522.0
2023-09-26 15:30:00,47.34,47.36,47.34,47.36,295107.0,44.4494,44.4682,44.4494,44.4682,295107.0
2023-09-26 15:40:00,47.36,47.38,47.35,47.35,272956.0,44.4682,44.4869,44.4588,44.4588,272956.0
2023-09-26 15:50:00,47.35,47.37,47.33,47.36,1005518.0,44.4588,44.4776,44.44,44.4682,1005518.0
2023-09-27 09:30:00,47.63,47.66,47.56,47.57,473910.0,44.7217,44.7498,44.6559,44.6653,473910.0
2023-09-27 09:40:00,47.57,47.62,47.54,47.55,364943.0,44.6653,44.7123,44.6372,44.6466,364943.0
2023-09-27 09:50:00,47.54,47.57,47.53,47.55,187665.0,44.6372,44.6653,44.6278,44.6466,187665.0
2023-09-27 10:00:00,47.56,47.59,47.48,47.49,212027.0,44.6559,44.6841,44.5808,44.5902,212027.0
2023-09-27 10:10:00,47.5,47.5,47.46,47.48,177758.0,44.5996,44.5996,44.5621,44.5808,177758.0
2023-09-27 10:20:00,47.48,47.55,47.47,47.53,524298.0,44.5808,44.6466,44.5714,44.6278,524298.0
2023-09-27 10:30:00,47.53,47.55,47.49,47.51,403897.0,44.6278,44.6466,44.5902,44.609,403897.0
2023-09-27 10:40:00,47.5,47.53,47.49,47.51,182018.0,44.5996,44.6278,44.5902,44.609,182018.0
2023-09-27 10:50:00,47.51,47.51,47.43,47.44,302570.0,44.609,44.609,44.5339,44.5433,302570.0
2023-09-27 11:00:00,47.43,47.52,47.43,47.52,422783.0,44.5339,44.6184,44.5339,44.6184,422783.0
2023-09-27 11:10:00,47.51,47.53,47.49,47.49,182847.0,44.609,44.6278,44.5902,44.5902,182847.0
2023-09-27 11:20:00,47.49,47.51,47.46,47.49,247345.0,44.5902,44.609,44.5621,44.5902,247345.0
2023-09-27 11:30:00,47.48,47.51,47.46,47.46,187351.0,44.5808,44.609,44.5621,44.5621,187351.0
2023-09-27 11:40:00,47.47,47.47,47.41,47.44,250074.0,44.5714,44.5714,44.5151,44.5433,250074.0
2023-09-27 11:50:00,47.43,47.44,47.4,47.4,194208.0,44.5339,44.5433,44.5057,44.5057,194208.0
2023-09-27 12:00:00,47.4,47.4,47.34,47.36,214929.0,44.5057,44.5057,44.4494,44.4682,214929.0
2023-09-27 12:10:00,47.36,47.37,47.34,47.35,170163.0,44.4682,44.4776,44.4494,44.4588,170163.0
2023-09-27 12:20:00,47.34,47.35,47.33,47.35,275169.0,44.4494,44.4588,44.44,44.4588,275169.0
2023-09-27 12:30:00,47.35,47.37,47.33,47.34,243062.0,44.4588,44.4776,44.44,44.4494,243062.0
2023-09-27 12:40:00,47.35,47.4,47.34,47.39,249338.0,44.4588,44.5057,44.4494,44.4963,249338.0
2023-09-27 12:50:00,47.39,47.39,47.35,47.35,282663.0,44.4963,44.4963,44.4588,44.4588,282663.0
2023-09-27 13:00:00,47.36,47.38,47.35,47.37,282730.0,44.4682,44.4869,44.4588,44.4776,282730.0
2023-09-27 13:10:00,47.37,47.38,47.28,47.31,358300.0,44.4776,44.4869,44.393,44.4212,358300.0
2023-09-27 13:20:00,47.3,47.31,47.24,47.24,186054.0,44.4118,44.4212,44.3555,44.3555,186054.0
2023-09-27 13:30:00,47.24,47.27,47.23,47.24,202526.0,44.3555,44.3837,44.3461,44.3555,202526.0
2023-09-27 13:40:00,47.24,47.28,47.21,47.26,159231.0,44.3555,44.393,44.3273,44.3743,159231.0
2023-09-27 13:50:00,47.26,47.29,47.26,47.27,211199.0,44.3743,44.4024,44.3743,44.3837,211199.0
2023-09-27 14:00:00,47.28,47.29,47.25,47.27,240262.0,44.393,44.4024,44.3649,44.3837,240262.0
2023-09-27 14:10:00,47.27,47.29,47.24,47.27,313808.0,44.3837,44.4024,44.3555,44.3837,313808.0
2023-09-27 14:20:00,47.27,47.34,47.25,47.34,349979.0,44.3837,44.4494,44.3649,44.4494,349979.0
2023-09-27 14:30:00,47.34,47.44,47.33,47.44,244371.0,44.4494,44.5433,44.44,44.5433,244371.0
2023-09-27 14:40:00,47.44,47.46,47.41,47.42,355474.0,44.5433,44.5621,44.5151,44.5245,355474.0
2023-09-27 14:50:00,47.42,47.44,47.4,47.41,263172.0,44.5245,44.5433,44.5057,44.5151,263172.0
2023-09-27 15:00:00,47.41,47.5,47.4,47.5,244735.0,44.5151,44.5996,44.5057,44.5996,244735.0
2023-09-27 15:10:00,47.5,47.55,47.48,47.49,366373.0,44.5996,44.6466,44.5808,44.5902,366373.0
2023-09-27 15:20:00,47.5,47.52,47.47,47.48,541845.0,44.5996,44.6184,44.5714,44.5808,541845.0
2023-09-27 15:30:00,47.48,47.48,47.43,47.45,547171.0,44.5808,44.5808,44.5339,44.5527,547171.0
2023-09-27 15:40:00,47.45,47.45,47.39,47.39,497086.0,44.5527,44.5527,44.4963,44.4963,497086.0
2023-09-27 15:50:00,47.4,47.46,47.39,47.46,706363.0,44.5057,44.5621,44.4963,44.5621,706363.0
2023-09-28 09:30:00,47.27,47.34,47.23,47.29,287218.0,44.3837,44.4494,44.3461,44.4024,287218.0
2023-09-28 09:40:00,47.29,47.31,47.17,47.18,867363.0,44.4024,44.4212,44.2898,44.2992,867363.0
2023-09-28 09:50:00,47.19,47.26,47.18,47.25,267716.0,44.3085,44.3743,44.2992,44.3649,267716.0
2023-09-28 10:00:00,47.24,47.35,47.24,47.34,190084.0,44.3555,44.4588,44.3555,44.4494,190084.0
2023-09-28 10:10:00,47.33,47.37,47.25,47.33,614319.0,44.44,44.4776,44.3649,44.44,614319.0
2023-09-28 10:20:00,47.33,47.36,47.29,47.34,177712.0,44.44,44.4682,44.4024,44.4494,177712.0
2023-09-28 10:30:00,47.34,47.34,47.25,47.34,290073.0,44.4494,44.4494,44.3649,44.4494,290073.0
2023-09-28 10:40:00,47.34,47.39,47.3,47.38,144310.0,44.4494,44.4963,44.4118,44.4869,144310.0
2023-09-28 10:50:00,47.37,47.4,47.36,47.4,666618.0,44.4776,44.5057,44.4682,44.5057,666618.0
2023-09-28 11:00:00,47.4,47.47,47.38,47.45,289023.0,44.5057,44.5714,44.4869,44.5527,289023.0
2023-09-28 11:10:00,47.45,47.46,47.4,47.41,325618.0,44.5527,44.5621,44.5057,44.5151,325618.0
2023-09-28 11:20:00,47.41,47.48,47.39,47.48,273637.0,44.5151,44.5808,44.4963,44.5808,273637.0
2023-09-28 11:30:00,47.48,47.53,47.47,47.48,221920.0,44.5808,44.6278,44.5714,44.5808,221920.0
2023-09-28 11:40:00,47.48,47.58,47.48,47.56,131348.0,44.5808,44.6747,44.5808,44.6559,131348.0
2023-09-28 11:50:00,47.57,47.59,47.55,47.58,73171.0,44.6653,44.6841,44.6466,44.6747,73171.0
2023-09-28 12:00:00,47.58,47.59,47.53,47.55,73226.0,44.6747,44.6841,44.6278,44.6466,73226.0
2023-09-28 12:10:00,47.55,47.59,47.54,47.59,105692.0,44.6466,44.6841,44.6372,44.6841,105692.0
2023-09-28 12:20:00,47.59,47.63,47.56,47.62,235124.0,44.6841,44.7217,44.6559,44.7123,235124.0
2023-09-28 12:30:00,47.62,47.62,47.57,47.58,102414.0,44.7123,44.7123,44.6653,44.6747,102414.0
2023-09-28 12:40:00,47.59,47.61,47.55,47.55,99471.0,44.6841,44.7029,44.6466,44.6466,99471.0
2023-09-28 12:50:00,47.55,47.58,47.52,47.55,141435.0,44.6466,44.6747,44.6184,44.6466,141435.0
2023-09-28 13:00:00,47.55,47.56,47.5,47.56,103163.0,44.6466,44.6559,44.5996,44.6559,103163.0
2023-09-28 13:10:00,47.56,47.57,47.53,47.54,119624.0,44.6559,44.6653,44.6278,44.6372,119624.0
2023-09-28 13:20:00,47.53,47.57,47.51,47.52,99798.0,44.6278,44.6653,44.609,44.6184,99798.0
2023-09-28 13:30:00,47.52,47.52,47.48,47.51,142275.0,44.6184,44.6184,44.5808,44.609,142275.0
2023-09-28 13:40:00,47.51,47.54,47.47,47.53,86982.0,44.609,44.6372,44.5714,44.6278,86982.0
2023-09-28 13:50:00,47.53,47.54,47.49,47.5,224571.0,44.6278,44.6372,44.5902,44.5996,224571.0
2023-09-28 14:00:00,47.5,47.52,47.48,47.52,174110.0,44.5996,44.6184,44.5808,44.6184,174110.0
2023-09-28 14:10:00,47.51,47.56,47.5,47.55,98379.0,44.609,44.6559,44.5996,44.6466,98379.0
2023-09-28 14:20:00,47.55,47.56,47.53,47.55,78664.0,44.6466,44.6559,44.6278,44.6466,78664.0
2023-09-28 14:30:00,47.55,47.55,47.47,47.51,161923.0,44.6466,44.6466,44.5714,44.609,161923.0
2023-09-28 14:40:00,47.51,47.54,47.49,47.51,103742.0,44.609,44.6372,44.5902,44.609,103742.0
2023-09-28 14:50:00,47.51,47.53,47.49,47.53,103205.0,44.609,44.6278,44.5902,44.6278,103205.0
2023-09-28 15:00:00,47.54,47.56,47.52,47.54,282594.0,44.6372,44.6559,44.6184,44.6372,282594.0
2023-09-28 15:10:00,47.55,47.6,47.54,47.59,133956.0,44.6466,44.6935,44.6372,44.6841,133956.0
2023-09-28 15:20:00,47.59,47.62,47.57,47.62,287753.0,44.6841,44.7123,44.6653,44.7123,287753.0
2023-09-28 15:30:00,47.61,47.62,47.52,47.53,429546.0,44.7029,44.7123,44.6184,44.6278,429546.0
2023-09-28 15:40:00,47.52,47.57,47.52,47.54,1952486.0,44.6184,44.6653,44.6184,44.6372,1952486.0
2023-09-28 15:50:00,47.54,47.58,47.53,47.57,855891.0,44.6372,44.6747,44.6278,44.6653,855891.0
2023-09-29 09:30:00,48.09,48.11,47.97,48.03,351774.0,45.1536,45.1724,45.0409,45.0973,351774.0
2023-09-29 09:40:00,48.02,48.02,47.91,47.95,680625.0,45.0879,45.0879,44.9846,45.0221,680625.0
2023-09-29 09:50:00,47.95,48.01,47.93,47.98,124730.0,45.0221,45.0785,45.0034,45.0503,124730.0
2023-09-29 10:00:00,47.99,48.03,47.88,47.92,515962.0,45.0597,45.0973,44.9564,44.994,515962.0
2023-09-29 10:10:00,47.91,47.95,47.83,47.86,145338.0,44.9846,45.0221,44.9095,44.9376,145338.0
2023-09-29 10:20:00,47.85,47.87,47.73,47.75,209315.0,44.9282,44.947,44.8156,44.8343,209315.0
2023-09-29 10:30:00,47.75,47.78,47.7,47.73,222351.0,44.8343,44.8625,44.7874,44.8156,222351.0
2023-09-29 10:40:00,47.74,47.82,47.73,47.78,231546.0,44.825,44.9001,44.8156,44.8625,231546.0
2023-09-29 10:50:00,47.78,47.82,47.76,47.77,601484.0,44.8625,44.9001,44.8437,44.8531,601484.0
2023-09-29 11:00:00,47.78,47.79,47.71,47.74,459043.0,44.8625,44.8719,44.7968,44.825,459043.0
2023-09-29 11:10:00,47.74,47.79,47.74,47.78,159261.0,44.825,44.8719,44.825,44.8625,159261.0
2023-09-29 11:20:00,47.78,47.84,47.74,47.75,567020.0,44.8625,44.9189,44.825,44.8343,567020.0
2023-09-29 11:30:00,47.76,47.79,47.69,47.71,217025.0,44.8437,44.8719,44.778,44.7968,217025.0
2023-09-29 11:40:00,47.7,47.72,47.67,47.69,190236.0,44.7874,44.8062,44.7592,44.778,190236.0
2023-09-29 11:50:00,47.69,47.73,47.66,47.71,179354.0,44.778,44.8156,44.7498,44.7968,179354.0
2023-09-29 12:00:00,47.71,47.75,47.69,47.73,110686.0,44.7968,44.8343,44.778,44.8156,110686.0
2023-09-29 12:10:00,47.73,47.75,47.68,47.73,289543.0,44.8156,44.8343,44.7686,44.8156,289543.0
2023-09-29 12:20:00,47.74,47.76,47.73,47.75,171676.0,44.825,44.8437,44.8156,44.8343,171676.0
2023-09-29 12:30:00,47.74,47.76,47.72,47.73,168906.0,44.825,44.8437,44.8062,44.8156,168906.0
2023-09-29 12:40:00,47.73,47.76,47.68,47.69,216337.0,44.8156,44.8437,44.7686,44.778,216337.0
2023-09-29 12:50:00,47.69,47.7,47.66,47.68,106589.0,44.778,44.7874,44.7498,44.7686,106589.0
2023-09-29 13:00:00,47.68,47.68,47.58,47.59,378379.0,44.7686,44.7686,44.6747,44.6841,378379.0
2023-09-29 13:10:00,47.6,47.61,47.56,47.59,716531.0,44.6935,44.7029,44.6559,44.6841,716531.0
2023-09-29 13:20:00,47.59,47.64,47.58,47.64,146757.0,44.6841,44.7311,44.6747,44.7311,146757.0
2023-09-29 13:30:00,47.64,47.65,47.6,47.61,122661.0,44.7311,44.7405,44.6935,44.7029,122661.0
2023-09-29 13:40:00,47.62,47.63,47.57,47.58,215010.0,44.7123,44.7217,44.6653,44.6747,215010.0
2023-09-29 13:50:00,47.58,47.6,47.53,47.55,190027.0,44.6747,44.6935,44.6278,44.6466,190027.0
2023-09-29 14:00:00,47.54,47.58,47.52,47.55,246129.0,44.6372,44.6747,44.6184,44.6466,246129.0
2023-09-29 14:10:00,47.55,47.57,47.53,47.54,399310.0,44.6466,44.6653,44.6278,44.6372,399310.0
2023-09-29 14:20:00,47.54,47.57,47.51,47.52,472192.0,44.6372,44.6653,44.609,44.6184,472192.0
2023-09-29 14:30:00,47.52,47.55,47.52,47.55,232750.0,44.6184,44.6466,44.6184,44.6466,232750.0
2023-09-29 14:40:00,47.55,47.6,47.54,47.57,187937.0,44.6466,44.6935,44.6372,44.6653,187937.0
2023-09-29 14:50:00,47.57,47.66,47.56,47.66,297788.0,44.6653,44.7498,44.6559,44.7498,297788.0
2023-09-29 15:00:00,47.66,47.68,47.59,47.62,523843.0,44.7498,44.7686,44.6841,44.7123,523843.0
2023-09-29 15:10:00,47.62,47.65,47.6,47.62,527745.0,44.7123,44.7405,44.6935,44.7123,527745.0
2023-09-29 15:20:00,47.61,47.62,47.57,47.61,289753.0,44.7029,44.7123,44.6653,44.7029,289753.0
2023-09-29 15:30:00,47.61,47.61,47.57,47.6,423381.0,44.7029,44.7029,44.6653,44.6935,423381.0
2023-09-29 15:40:00,47.59,47.6,47.56,47.6,549615.0,44.6841,44.6935,44.6559,44.6935,549615.0
2023-09-29 15:50:00,47.59,47.63,47.53,47.59,936366.0,44.6841,44.7217,44.6278,44.6841,936366.0
2023-10-02 09:30:00,47.51,47.58,47.49,47.52,379843.0,44.609,44.6747,44.5902,44.6184,379843.0
2023-10-02 09:40:00,47.52,47.52,47.38,47.39,389297.0,44.6184,44.6184,44.4869,44.4963,389297.0
2023-10-02 09:50:00,47.39,47.41,47.31,47.39,417095.0,44.4963,44.5151,44.4212,44.4963,417095.0
2023-10-02 10:00:00,47.38,47.5,47.34,47.35,590126.0,44.4869,44.5996,44.4494,44.4588,590126.0
2023-10-02 10:10:00,47.35,47.36,47.27,47.32,223232.0,44.4588,44.4682,44.3837,44.4306,223232.0
2023-10-02 10:20:00,47.32,47.41,47.3,47.36,377281.0,44.4306,44.5151,44.4118,44.4682,377281.0
2023-10-02 10:30:00,47.35,47.41,47.33,47.38,302345.0,44.4588,44.5151,44.44,44.4869,302345.0
2023-10-02 10:40:00,47.38,47.42,47.31,47.38,279244.0,44.4869,44.5245,44.4212,44.4869,279244.0
2023-10-02 10:50:00,47.38,47.39,47.3,47.32,246253.0,44.4869,44.4963,44.4118,44.4306,246253.0
2023-10-02 11:00:00,47.33,47.38,47.3,47.32,175835.0,44.44,44.4869,44.4118,44.4306,175835.0
2023-10-02 11:10:00,47.33,47.38,47.32,47.37,160627.0,44.44,44.4869,44.4306,44.4776,160627.0
2023-10-02 11:20:00,47.37,47.41,47.36,47.39,134349.0,44.4776,44.5151,44.4682,44.4963,134349.0
2023-10-02 11:30:00,47.39,47.42,47.37,47.4,166901.0,44.4963,44.5245,44.4776,44.5057,166901.0
2023-10-02 11:40:00,47.4,47.41,47.34,47.37,288311.0,44.5057,44.5151,44.4494,44.4776,288311.0
2023-10-02 11:50:00,47.37,47.4,47.34,47.35,386709.0,44.4776,44.5057,44.4494,44.4588,386709.0
2023-10-02 12:00:00,47.36,47.36,47.28,47.28,357730.0,44.4682,44.4682,44.393,44.393,357730.0
2023-10-02 12:10:00,47.28,47.36,47.28,47.34,242886.0,44.393,44.4682,44.393,44.4494,242886.0
2023-10-02 12:20:00,47.34,47.35,47.29,47.31,407487.0,44.4494,44.4588,44.4024,44.4212,407487.0
2023-10-02 12:30:00,47.31,47.31,47.27,47.29,193346.0,44.4212,44.4212,44.3837,44.4024,193346.0
2023-10-02 12:40:00,47.28,47.3,47.24,47.25,102026.0,44.393,44.4118,44.3555,44.3649,102026.0
2023-10-02 12:50:00,47.25,47.28,47.24,47.27,169943.0,44.3649,44.393,44.3555,44.3837,169943.0
2023-10-02 13:00:00,47.27,47.3,47.26,47.3,702659.0,44.3837,44.4118,44.3743,44.4118,702659.0
2023-10-02 13:10:00,47.3,47.3,47.26,47.29,140858.0,44.4118,44.4118,44.3743,44.4024,140858.0
2023-10-02 13:20:00,47.29,47.31,47.28,47.29,91843.0,44.4024,44.4212,44.393,44.4024,91843.0
2023-10-02 13:30:00,47.3,47.31,47.27,47.28,148826.0,44.4118,44.4212,44.3837,44.393,148826.0
2023-10-02 13:40:00,47.28,47.32,47.28,47.29,137180.0,44.393,44.4306,44.393,44.4024,137180.0
2023-10-02 13:50:00,47.28,47.32,47.27,47.28,86935.0,44.393,44.4306,44.3837,44.393,86935.0
2023-10-02 14:00:00,47.29,47.31,47.25,47.29,160503.0,44.4024,44.4212,44.3649,44.4024,160503.0
2023-10-02 14:10:00,47.3,47.36,47.29,47.3,154655.0,44.4118,44.4682,44.4024,44.4118,154655.0
2023-10-02 14:20:00,47.3,47.3,47.24,47.25,169210.0,44.4118,44.4118,44.3555,44.3649,169210.0
2023-10-02 14:30:00,47.25,47.27,47.23,47.24,218891.0,44.3649,44.3837,44.3461,44.3555,218891.0
2023-10-02 14:40:00,47.23,47.28,47.22,47.28,145459.0,44.3461,44.393,44.3367,44.393,145459.0
2023-10-02 14:50:00,47.28,47.3,47.27,47.28,266237.0,44.393,44.4118,44.3837,44.393,266237.0
2023-10-02 15:00:00,47.27,47.31,47.26,47.31,301416.0,44.3837,44.4212,44.3743,44.4212,301416.0
2023-10-02 15:10:00,47.31,47.32,47.28,47.3,242269.0,44.4212,44.4306,44.393,44.4118,242269.0
2023-10-02 15:20:00,47.3,47.35,47.3,47.33,259703.0,44.4118,44.4588,44.4118,44.44,259703.0
2023-10-02 15:30:00,47.34,47.36,47.31,47.33,395442.0,44.4494,44.4682,44.4212,44.44,395442.0
2023-10-02 15:40:00,47.33,47.36,47.33,47.34,389330.0,44.44,44.4682,44.44,44.4494,389330.0
2023-10-02 15:50:00,47.34,47.38,47.33,47.36,506723.0,44.4494,44.4869,44.44,44.4682,506723.0
2023-10-03 09:30:00,46.93,47.05,46.91,47.05,517292.0,44.0644,44.1771,44.0456,44.1771,517292.0
2023-10-03 09:40:00,47.05,47.09,47.02,47.09,509172.0,44.1771,44.2146,44.1489,44.2146,509172.0
2023-10-03 09:50:00,47.09,47.11,47.04,47.05,208463.0,44.2146,44.2334,44.1677,44.1771,208463.0
2023-10-03 10:00:00,47.05,47.05,46.83,46.86,1059588.0,44.1771,44.1771,43.9705,43.9987,1059588.0
2023-10-03 10:10:00,46.86,47.01,46.85,46.9,793896.0,43.9987,44.1395,43.9893,44.0362,793896.0
2023-10-03 10:20:00,46.89,46.98,46.88,46.9,409350.0,44.0269,44.1114,44.0175,44.0362,409350.0
2023-10-03 10:30:00,46.9,46.99,46.88,46.9,537883.0,44.0362,44.1208,44.0175,44.0362,537883.0
2023-10-03 10:40:00,46.9,46.96,46.87,46.9,468193.0,44.0362,44.0926,44.0081,44.0362,468193.0
2023-10-03 10:50:00,46.9,46.9,46.84,46.86,283288.0,44.0362,44.0362,43.9799,43.9987,283288.0
2023-10-03 11:00:00,46.85,46.88,46.81,46.86,179557.0,43.9893,44.0175,43.9517,43.9987,179557.0
2023-10-03 11:10:00,46.86,46.86,46.79,46.84,300360.0,43.9987,43.9987,43.933,43.9799,300360.0
2023-10-03 11:20:00,46.84,46.88,46.82,46.85,271660.0,43.9799,44.0175,43.9611,43.9893,271660.0
2023-10-03 11:30:00,46.85,46.89,46.8,46.82,269180.0,43.9893,44.0269,43.9424,43.9611,269180.0
2023-10-03 11:40:00,46.82,46.84,46.78,46.8,289416.0,43.9611,43.9799,43.9236,43.9424,289416.0
2023-10-03 11:50:00,46.8,46.82,46.77,46.79,247929.0,43.9424,43.9611,43.9142,43.933,247929.0
2023-10-03 12:00:00,46.79,46.89,46.79,46.87,309649.0,43.933,44.0269,43.933,44.0081,309649.0
2023-10-03 12:10:00,46.87,46.91,46.85,46.9,455828.0,44.0081,44.0456,43.9893,44.0362,455828.0
2023-10-03 12:20:00,46.89,46.92,46.85,46.91,464810.0,44.0269,44.055,43.9893,44.0456,464810.0
2023-10-03 12:30:00,46.92,46.94,46.88,46.91,276331.0,44.055,44.0738,44.0175,44.0456,276331.0
2023-10-03 12:40:00,46.91,46.93,46.87,46.91,350066.0,44.0456,44.0644,44.0081,44.0456,350066.0
2023-10-03 12:50:00,46.9,46.91,46.86,46.88,241309.0,44.0362,44.0456,43.9987,44.0175,241309.0
2023-10-03 13:00:00,46.88,46.91,46.86,46.86,185479.0,44.0175,44.0456,43.9987,43.9987,185479.0
2023-10-03 13:10:00,46.86,46.87,46.82,46.84,244388.0,43.9987,44.0081,43.9611,43.9799,244388.0
2023-10-03 13:20:00,46.84,46.84,46.8,46.82,120464.0,43.9799,43.9799,43.9424,43.9611,120464.0
2023-10-03 13:30:00,46.82,46.82,46.77,46.8,258427.0,43.9611,43.9611,43.9142,43.9424,258427.0
2023-10-03 13:40:00,46.8,46.83,46.77,46.78,230311.0,43.9424,43.9705,43.9142,43.9236,230311.0
2023-10-03 13:50:00,46.78,46.79,46.74,46.76,285173.0,43.9236,43.933,43.886,43.9048,285173.0
2023-10-03 14:00:00,46.76,46.78,46.71,46.72,197844.0,43.9048,43.9236,43.8579,43.8672,197844.0
2023-10-03 14:10:00,46.72,46.73,46.68,46.7,290243.0,43.8672,43.8766,43.8297,43.8485,290243.0
2023-10-03 14:20:00,46.71,46.72,46.67,46.7,361082.0,43.8579,43.8672,43.8203,43.8485,361082.0
2023-10-03 14:30:00,46.7,46.76,46.69,46.75,193570.0,43.8485,43.9048,43.8391,43.8954,193570.0
2023-10-03 14:40:00,46.76,46.79,46.73,46.79,216136.0,43.9048,43.933,43.8766,43.933,216136.0
2023-10-03 14:50:00,46.79,46.8,46.77,46.79,544706.0,43.933,43.9424,43.9142,43.933,544706.0
2023-10-03 15:00:00,46.78,46.79,46.75,46.77,222308.0,43.9236,43.933,43.8954,43.9142,222308.0
2023-10-03 15:10:00,46.77,46.78,46.75,46.76,307135.0,43.9142,43.9236,43.8954,43.9048,307135.0
2023-10-03 15:20:00,46.76,46.78,46.75,46.75,376360.0,43.9048,43.9236,43.8954,43.8954,376360.0
2023-10-03 15:30:00,46.76,46.76,46.73,46.75,238247.0,43.9048,43.9048,43.8766,43.8954,238247.0
2023-10-03 15:40:00,46.75,46.77,46.74,46.76,392335.0,43.8954,43.9142,43.886,43.9048,392335.0
2023-10-03 15:50:00,46.75,46.77,46.74,46.75,1133070.0,43.8954,43.9142,43.886,43.8954,1133070.0
2023-10-04 09:30:00,46.68,46.7,46.64,46.66,217543.0,43.8297,43.8485,43.7921,43.8109,217543.0
2023-10-04 09:40:00,46.67,46.68,46.6,46.63,352876.0,43.8203,43.8297,43.7546,43.7827,352876.0
2023-10-04 09:50:00,46.63,46.66,46.59,46.61,605816.0,43.7827,43.8109,43.7452,43.764,605816.0
2023-10-04 10:00:00,46.6,46.66,46.49,46.52,689257.0,43.7546,43.8109,43.6513,43.6795,689257.0
2023-10-04 10:10:00,46.53,46.57,46.5,46.53,542470.0,43.6888,43.7264,43.6607,43.6888,542470.0
2023-10-04 10:20:00,46.53,46.54,46.46,46.47,472920.0,43.6888,43.6982,43.6231,43.6325,472920.0
2023-10-04 10:30:00,46.47,46.59,46.47,46.56,403133.0,43.6325,43.7452,43.6325,43.717,403133.0
2023-10-04 10:40:00,46.56,46.59,46.48,46.5,391083.0,43.717,43.7452,43.6419,43.6607,391083.0
2023-10-04 10:50:00,46.49,46.53,46.47,46.5,379514.0,43.6513,43.6888,43.6325,43.6607,379514.0
2023-10-04 11:00:00,46.5,46.58,46.46,46.57,274686.0,43.6607,43.7358,43.6231,43.7264,274686.0
2023-10-04 11:10:00,46.56,46.63,46.55,46.62,300955.0,43.717,43.7827,43.7076,43.7733,300955.0
2023-10-04 11:20:00,46.63,46.67,46.6,46.67,246053.0,43.7827,43.8203,43.7546,43.8203,246053.0
2023-10-04 11:30:00,46.66,46.67,46.62,46.66,234435.0,43.8109,43.8203,43.7733,43.8109,234435.0
2023-10-04 11:40:00,46.66,46.71,46.61,46.7,366985.0,43.8109,43.8579,43.764,43.8485,366985.0
2023-10-04 11:50:00,46.69,46.72,46.66,46.72,343113.0,43.8391,43.8672,43.8109,43.8672,343113.0
2023-10-04 12:00:00,46.72,46.72,46.68,46.7,361450.0,43.8672,43.8672,43.8297,43.8485,361450.0
2023-10-04 12:10:00,46.7,46.74,46.69,46.74,364663.0,43.8485,43.886,43.8391,43.886,364663.0
2023-10-04 12:20:00,46.73,46.75,46.7,46.73,221375.0,43.8766,43.8954,43.8485,43.8766,221375.0
2023-10-04 12:30:00,46.74,46.76,46.71,46.72,188025.0,43.886,43.9048,43.8579,43.8672,188025.0
2023-10-04 12:40:00,46.72,46.74,46.69,46.72,166126.0,43.8672,43.886,43.8391,43.8672,166126.0
2023-10-04 12:50:00,46.72,46.73,46.68,46.69,157771.0,43.8672,43.8766,43.8297,43.8391,157771.0
2023-10-04 13:00:00,46.69,46.69,46.64,46.65,180942.0,43.8391,43.8391,43.7921,43.8015,180942.0
2023-10-04 13:10:00,46.66,46.67,46.63,46.64,80752.0,43.8109,43.8203,43.7827,43.7921,80752.0
2023-10-04 13:20:00,46.64,46.65,46.6,46.61,99781.0,43.7921,43.8015,43.7546,43.764,99781.0
2023-10-04 13:30:00,46.6,46.61,46.58,46.59,85347.0,43.7546,43.764,43.7358,43.7452,85347.0
2023-10-04 13:40:00,46.59,46.6,46.57,46.6,257259.0,43.7452,43.7546,43.7264,43.7546,257259.0
2023-10-04 13:50:00,46.59,46.6,46.56,46.57,141837.0,43.7452,43.7546,43.717,43.7264,141837.0
2023-10-04 14:00:00,46.57,46.57,46.53,46.54,144166.0,43.7264,43.7264,43.6888,43.6982,144166.0
2023-10-04 14:10:00,46.54,46.58,46.53,46.58,119263.0,43.6982,43.7358,43.6888,43.7358,119263.0
2023-10-04 14:20:00,46.58,46.58,46.51,46.55,234798.0,43.7358,43.7358,43.6701,43.7076,234798.0
2023-10-04 14:30:00,46.55,46.57,46.52,46.55,157008.0,43.7076,43.7264,43.6795,43.7076,157008.0
2023-10-04 14:40:00,46.55,46.58,46.54,46.55,197154.0,43.7076,43.7358,43.6982,43.7076,197154.0
2023-10-04 14:50:00,46.55,46.58,46.54,46.57,282540.0,43.7076,43.7358,43.6982,43.7264,282540.0
2023-10-04 15:00:00,46.57,46.58,46.55,46.58,211517.0,43.7264,43.7358,43.7076,43.7358,211517.0
2023-10-04 15:10:00,46.58,46.64,46.57,46.63,356994.0,43.7358,43.7921,43.7264,43.7827,356994.0
2023-10-04 15:20:00,46.63,46.64,46.61,46.63,293011.0,43.7827,43.7921,43.764,43.7827,293011.0
2023-10-04 15:30:00,46.63,46.66,46.62,46.64,279119.0,43.7827,43.8109,43.7733,43.7921,279119.0
2023-10-04 15:40:00,46.64,46.66,46.61,46.61,306576.0,43.7921,43.8109,43.764,43.764,306576.0
2023-10-04 15:50:00,46.61,46.63,46.59,46.59,393794.0,43.764,43.7827,43.7452,43.7452,393794.0
2023-10-05 09:30:00,46.65,46.71,46.6,46.6,421862.0,43.8015,43.8579,43.7546,43.7546,421862.0
2023-10-05 09:40:00,46.59,46.6,46.55,46.59,321844.0,43.7452,43.7546,43.7076,43.7452,321844.0
2023-10-05 09:50:00,46.59,46.65,46.56,46.64,289112.0,43.7452,43.8015,43.717,43.7921,289112.0
2023-10-05 10:00:00,46.64,46.64,46.52,46.55,382157.0,43.7921,43.7921,43.6795,43.7076,382157.0
2023-10-05 10:10:00,46.55,46.61,46.52,46.61,278794.0,43.7076,43.764,43.6795,43.764,278794.0
2023-10-05 10:20:00,46.61,46.62,46.54,46.59,478178.0,43.764,43.7733,43.6982,43.7452,478178.0
2023-10-05 10:30:00,46.58,46.62,46.49,46.5,149161.0,43.7358,43.7733,43.6513,43.6607,149161.0
2023-10-05 10:40:00,46.49,46.51,46.46,46.49,278305.0,43.6513,43.6701,43.6231,43.6513,278305.0
2023-10-05 10:50:00,46.48,46.53,46.47,46.51,280931.0,43.6419,43.6888,43.6325,43.6701,280931.0
2023-10-05 11:00:00,46.51,46.52,46.45,46.47,300144.0,43.6701,43.6795,43.6137,43.6325,300144.0
2023-10-05 11:10:00,46.47,46.54,46.46,46.49,354564.0,43.6325,43.6982,43.6231,43.6513,354564.0
2023-10-05 11:20:00,46.5,46.56,46.49,46.53,352663.0,43.6607,43.717,43.6513,43.6888,352663.0
2023-10-05 11:30:00,46.52,46.57,46.51,46.55,354164.0,43.6795,43.7264,43.6701,43.7076,354164.0
2023-10-05 11:40:00,46.55,46.57,46.51,46.53,260032.0,43.7076,43.7264,43.6701,43.6888,260032.0
2023-10-05 11:50:00,46.53,46.57,46.51,46.54,182237.0,43.6888,43.7264,43.6701,43.6982,182237.0
2023-10-05 12:00:00,46.54,46.6,46.53,46.59,229768.0,43.6982,43.7546,43.6888,43.7452,229768.0
2023-10-05 12:10:00,46.58,46.62,46.57,46.58,276243.0,43.7358,43.7733,43.7264,43.7358,276243.0
2023-10-05 12:20:00,46.58,46.65,46.58,46.64,140683.0,43.7358,43.8015,43.7358,43.7921,140683.0
2023-10-05 12:30:00,46.65,46.67,46.63,46.65,130406.0,43.8015,43.8203,43.7827,43.8015,130406.0
2023-10-05 12:40:00,46.64,46.64,46.6,46.61,138403.0,43.7921,43.7921,43.7546,43.764,138403.0
2023-10-05 12:50:00,46.61,46.64,46.6,46.63,218628.0,43.764,43.7921,43.7546,43.7827,218628.0
2023-10-05 13:00:00,46.64,46.66,46.61,46.62,192546.0,43.7921,43.8109,43.764,43.7733,192546.0
2023-10-05 13:10:00,46.62,46.67,46.61,46.66,201278.0,43.7733,43.8203,43.764,43.8109,201278.0
2023-10-05 13:20:00,46.65,46.69,46.65,46.68,117304.0,43.8015,43.8391,43.8015,43.8297,117304.0
2023-10-05 13:30:00,46.69,46.73,46.66,46.72,241556.0,43.8391,43.8766,43.8109,43.8672,241556.0
2023-10-05 13:40:00,46.73,46.75,46.72,46.73,187425.0,43.8766,43.8954,43.8672,43.8766,187425.0
2023-10-05 13:50:00,46.73,46.75,46.7,46.73,179407.0,43.8766,43.8954,43.8485,43.8766,179407.0
2023-10-05 14:00:00,46.73,46.77,46.72,46.73,84459.0,43.8766,43.9142,43.8672,43.8766,84459.0
2023-10-05 14:10:00,46.73,46.76,46.71,46.76,86771.0,43.8766,43.9048,43.8579,43.9048,86771.0
2023-10-05 14:20:00,46.76,46.76,46.72,46.75,111610.0,43.9048,43.9048,43.8672,43.8954,111610.0
2023-10-05 14:30:00,46.76,46.8,46.74,46.79,413427.0,43.9048,43.9424,43.886,43.933,413427.0
2023-10-05 14:40:00,46.8,46.81,46.76,46.78,355732.0,43.9424,43.9517,43.9048,43.9236,355732.0
2023-10-05 14:50:00,46.78,46.8,46.76,46.8,174140.0,43.9236,43.9424,43.9048,43.9424,174140.0
2023-10-05 15:00:00,46.8,46.8,46.76,46.77,183698.0,43.9424,43.9424,43.9048,43.9142,183698.0
2023-10-05 15:10:00,46.77,46.78,46.75,46.76,163593.0,43.9142,43.9236,43.8954,43.9048,163593.0
2023-10-05 15:20:00,46.76,46.78,46.74,46.78,157272.0,43.9048,43.9236,43.886,43.9236,157272.0
2023-10-05 15:30:00,46.78,46.8,46.77,46.79,247412.0,43.9236,43.9424,43.9142,43.933,247412.0
2023-10-05 15:40:00,46.79,46.8,46.77,46.79,173383.0,43.933,43.9424,43.9142,43.933,173383.0
2023-10-05 15:50:00,46.79,46.79,46.75,46.78,262093.0,43.933,43.933,43.8954,43.9236,262093.0
2023-10-06 09:30:00,46.76,46.85,46.76,46.78,346172.0,43.9048,43.9893,43.9048,43.9236,346172.0
2023-10-06 09:40:00,46.78,46.88,46.75,46.77,378922.0,43.9236,44.0175,43.8954,43.9142,378922.0
2023-10-06 09:50:00,46.77,46.79,46.7,46.76,326432.0,43.9142,43.933,43.8485,43.9048,326432.0
2023-10-06 10:00:00,46.76,46.77,46.69,46.73,234117.0,43.9048,43.9142,43.8391,43.8766,234117.0
2023-10-06 10:10:00,46.72,46.81,46.7,46.79,453753.0,43.8672,43.9517,43.8485,43.933,453753.0
2023-10-06 10:20:00,46.78,46.93,46.74,46.92,305256.0,43.9236,44.0644,43.886,44.055,305256.0
2023-10-06 10:30:00,46.92,47.02,46.92,47.01,422825.0,44.055,44.1489,44.055,44.1395,422825.0
2023-10-06 10:40:00,47.01,47.05,46.97,47.02,233316.0,44.1395,44.1771,44.102,44.1489,233316.0
2023-10-06 10:50:00,47.02,47.05,46.97,47.02,190562.0,44.1489,44.1771,44.102,44.1489,190562.0
2023-10-06 11:00:00,47.02,47.13,47.01,47.13,204239.0,44.1489,44.2522,44.1395,44.2522,204239.0
2023-10-06 11:10:00,47.13,47.2,47.12,47.18,238894.0,44.2522,44.3179,44.2428,44.2992,238894.0
2023-10-06 11:20:00,47.18,47.32,47.18,47.29,450520.0,44.2992,44.4306,44.2992,44.4024,450520.0
2023-10-06 11:30:00,47.3,47.38,47.29,47.36,279852.0,44.4118,44.4869,44.4024,44.4682,279852.0
2023-10-06 11:40:00,47.37,47.42,47.36,47.42,339464.0,44.4776,44.5245,44.4682,44.5245,339464.0
2023-10-06 11:50:00,47.42,47.47,47.39,47.44,259270.0,44.5245,44.5714,44.4963,44.5433,259270.0
2023-10-06 12:00:00,47.45,47.49,47.43,47.45,348001.0,44.5527,44.5902,44.5339,44.5527,348001.0
2023-10-06 12:10:00,47.45,47.46,47.39,47.4,256055.0,44.5527,44.5621,44.4963,44.5057,256055.0
2023-10-06 12:20:00,47.4,47.42,47.36,47.4,233071.0,44.5057,44.5245,44.4682,44.5057,233071.0
2023-10-06 12:30:00,47.4,47.41,47.35,47.37,313663.0,44.5057,44.5151,44.4588,44.4776,313663.0
2023-10-06 12:40:00,47.37,47.43,47.36,47.41,265814.0,44.4776,44.5339,44.4682,44.5151,265814.0
2023-10-06 12:50:00,47.41,47.42,47.37,47.38,288398.0,44.5151,44.5245,44.4776,44.4869,288398.0
2023-10-06 13:00:00,47.39,47.42,47.38,47.4,136276.0,44.4963,44.5245,44.4869,44.5057,136276.0
2023-10-06 13:10:00,47.4,47.45,47.38,47.45,252708.0,44.5057,44.5527,44.4869,44.5527,252708.0
2023-10-06 13:20:00,47.45,47.48,47.44,47.47,298916.0,44.5527,44.5808,44.5433,44.5714,298916.0
2023-10-06 13:30:00,47.47,47.48,47.44,47.46,154217.0,44.5714,44.5808,44.5433,44.5621,154217.0
2023-10-06 13:40:00,47.46,47.47,47.43,47.44,125423.0,44.5621,44.5714,44.5339,44.5433,125423.0
2023-10-06 13:50:00,47.45,47.47,47.44,47.47,118100.0,44.5527,44.5714,44.5433,44.5714,118100.0
2023-10-06 14:00:00,47.47,47.47,47.44,47.46,265827.0,44.5714,44.5714,44.5433,44.5621,265827.0
2023-10-06 14:10:00,47.45,47.48,47.45,47.46,148399.0,44.5527,44.5808,44.5527,44.5621,148399.0
2023-10-06 14:20:00,47.46,47.51,47.45,47.51,101906.0,44.5621,44.609,44.5527,44.609,101906.0
2023-10-06 14:30:00,47.51,47.54,47.5,47.53,142903.0,44.609,44.6372,44.5996,44.6278,142903.0
2023-10-06 14:40:00,47.52,47.53,47.5,47.51,134202.0,44.6184,44.6278,44.5996,44.609,134202.0
2023-10-06 14:50:00,47.51,47.51,47.47,47.49,167361.0,44.609,44.609,44.5714,44.5902,167361.0
2023-10-06 15:00:00,47.5,47.5,47.46,47.5,138740.0,44.5996,44.5996,44.5621,44.5996,138740.0
2023-10-06 15:10:00,47.49,47.5,47.46,47.47,114560.0,44.5902,44.5996,44.5621,44.5714,114560.0
2023-10-06 15:20:00,47.47,47.49,47.46,47.48,144139.0,44.5714,44.5902,44.5621,44.5808,144139.0
2023-10-06 15:30:00,47.48,47.5,47.46,47.49,173222.0,44.5808,44.5996,44.5621,44.5902,173222.0
2023-10-06 15:40:00,47.49,47.5,47.48,47.49,178435.0,44.5902,44.5996,44.5808,44.5902,178435.0
2023-10-06 15:50:00,47.48,47.49,47.43,47.44,199116.0,44.5808,44.5902,44.5339,44.5433,199116.0
2023-10-09 09:30:00,46.8,46.85,46.73,46.8,401749.0,43.9424,43.9893,43.8766,43.9424,401749.0
2023-10-09 09:40:00,46.79,46.91,46.79,46.85,309006.0,43.933,44.0456,43.933,43.9893,309006.0
2023-10-09 09:50:00,46.85,46.9,46.8,46.84,269209.0,43.9893,44.0362,43.9424,43.9799,269209.0
2023-10-09 10:00:00,46.85,46.86,46.71,46.72,624995.0,43.9893,43.9987,43.8579,43.8672,624995.0
2023-10-09 10:10:00,46.73,46.77,46.69,46.76,199716.0,43.8766,43.9142,43.8391,43.9048,199716.0
2023-10-09 10:20:00,46.76,46.8,46.71,46.78,201524.0,43.9048,43.9424,43.8579,43.9236,201524.0
2023-10-09 10:30:00,46.77,46.81,46.77,46.78,168751.0,43.9142,43.9517,43.9142,43.9236,168751.0
2023-10-09 10:40:00,46.77,46.81,46.73,46.73,316499.0,43.9142,43.9517,43.8766,43.8766,316499.0
2023-10-09 10:50:00,46.73,46.79,46.72,46.78,170912.0,43.8766,43.933,43.8672,43.9236,170912.0
2023-10-09 11:00:00,46.77,46.83,46.76,46.82,144503.0,43.9142,43.9705,43.9048,43.9611,144503.0
2023-10-09 11:10:00,46.82,46.85,46.8,46.83,184778.0,43.9611,43.9893,43.9424,43.9705,184778.0
2023-10-09 11:20:00,46.83,46.86,46.82,46.85,371161.0,43.9705,43.9987,43.9611,43.9893,371161.0
2023-10-09 11:30:00,46.85,46.91,46.85,46.9,220420.0,43.9893,44.0456,43.9893,44.0362,220420.0
2023-10-09 11:40:00,46.89,46.9,46.83,46.86,259046.0,44.0269,44.0362,43.9705,43.9987,259046.0
2023-10-09 11:50:00,46.87,46.9,46.86,46.88,143655.0,44.0081,44.0362,43.9987,44.0175,143655.0
2023-10-09 12:00:00,46.88,46.91,46.85,46.88,163115.0,44.0175,44.0456,43.9893,44.0175,163115.0
2023-10-09 12:10:00,46.88,46.89,46.86,46.88,151233.0,44.0175,44.0269,43.9987,44.0175,151233.0
2023-10-09 12:20:00,46.89,46.91,46.84,46.85,158791.0,44.0269,44.0456,43.9799,43.9893,158791.0
2023-10-09 12:30:00,46.85,46.86,46.82,46.82,145410.0,43.9893,43.9987,43.9611,43.9611,145410.0
2023-10-09 12:40:00,46.83,46.84,46.81,46.83,242331.0,43.9705,43.9799,43.9517,43.9705,242331.0
2023-10-09 12:50:00,46.84,46.85,46.8,46.83,164827.0,43.9799,43.9893,43.9424,43.9705,164827.0
2023-10-09 13:00:00,46.83,46.85,46.82,46.85,165741.0,43.9705,43.9893,43.9611,43.9893,165741.0
2023-10-09 13:10:00,46.85,46.88,46.83,46.88,154270.0,43.9893,44.0175,43.9705,44.0175,154270.0
2023-10-09 13:20:00,46.87,46.92,46.86,46.91,215529.0,44.0081,44.055,43.9987,44.0456,215529.0
2023-10-09 13:30:00,46.92,47.01,46.92,47.01,336922.0,44.055,44.1395,44.055,44.1395,336922.0
2023-10-09 13:40:00,47.01,47.11,47.01,47.08,402335.0,44.1395,44.2334,44.1395,44.2053,402335.0
2023-10-09 13:50:00,47.09,47.13,47.08,47.12,173078.0,44.2146,44.2522,44.2053,44.2428,173078.0
2023-10-09 14:00:00,47.12,47.16,47.1,47.15,144600.0,44.2428,44.2804,44.224,44.271,144600.0
2023-10-09 14:10:00,47.15,47.16,47.13,47.14,183902.0,44.271,44.2804,44.2522,44.2616,183902.0
2023-10-09 14:20:00,47.13,47.16,47.12,47.15,154521.0,44.2522,44.2804,44.2428,44.271,154521.0
2023-10-09 14:30:00,47.16,47.16,47.12,47.15,260458.0,44.2804,44.2804,44.2428,44.271,260458.0
2023-10-09 14:40:00,47.15,47.18,47.14,47.15,148558.0,44.271,44.2992,44.2616,44.271,148558.0
2023-10-09 14:50:00,47.15,47.19,47.14,47.16,219933.0,44.271,44.3085,44.2616,44.2804,219933.0
2023-10-09 15:00:00,47.17,47.19,47.15,47.18,238079.0,44.2898,44.3085,44.271,44.2992,238079.0
2023-10-09 15:10:00,47.18,47.19,47.15,47.16,142372.0,44.2992,44.3085,44.271,44.2804,142372.0
2023-10-09 15:20:00,47.16,47.18,47.16,47.16,103160.0,44.2804,44.2992,44.2804,44.2804,103160.0
2023-10-09 15:30:00,47.16,47.17,47.14,47.15,134315.0,44.2804,44.2898,44.2616,44.271,134315.0
2023-10-09 15:40:00,47.15,47.16,47.14,47.16,104312.0,44.271,44.2804,44.2616,44.2804,104312.0
2023-10-09 15:50:00,47.16,47.19,47.15,47.19,229030.0,44.2804,44.3085,44.271,44.3085,229030.0
2023-10-10 09:30:00,47.47,47.57,47.45,47.51,463587.0,44.5714,44.6653,44.5527,44.609,463587.0
2023-10-10 09:40:00,47.51,47.55,47.49,47.55,269295.0,44.609,44.6466,44.5902,44.6466,269295.0
2023-10-10 09:50:00,47.55,47.63,47.55,47.63,178342.0,44.6466,44.7217,44.6466,44.7217,178342.0
2023-10-10 10:00:00,47.63,47.72,47.63,47.71,133109.0,44.7217,44.8062,44.7217,44.7968,133109.0
2023-10-10 10:10:00,47.7,47.76,47.69,47.75,168789.0,44.7874,44.8437,44.778,44.8343,168789.0
2023-10-10 10:20:00,47.75,47.8,47.72,47.78,425959.0,44.8343,44.8813,44.8062,44.8625,425959.0
2023-10-10 10:30:00,47.78,47.83,47.77,47.79,198621.0,44.8625,44.9095,44.8531,44.8719,198621.0
2023-10-10 10:40:00,47.78,47.81,47.74,47.75,162146.0,44.8625,44.8907,44.825,44.8343,162146.0
2023-10-10 10:50:00,47.76,47.81,47.75,47.8,410841.0,44.8437,44.8907,44.8343,44.8813,410841.0
2023-10-10 11:00:00,47.79,47.85,47.78,47.82,312168.0,44.8719,44.9282,44.8625,44.9001,312168.0
2023-10-10 11:10:00,47.82,47.87,47.81,47.86,160990.0,44.9001,44.947,44.8907,44.9376,160990.0
2023-10-10 11:20:00,47.85,47.86,47.81,47.83,118215.0,44.9282,44.9376,44.8907,44.9095,118215.0
2023-10-10 11:30:00,47.82,47.86,47.81,47.86,108069.0,44.9001,44.9376,44.8907,44.9376,108069.0
2023-10-10 11:40:00,47.86,47.88,47.84,47.85,126283.0,44.9376,44.9564,44.9189,44.9282,126283.0
2023-10-10 11:50:00,47.86,47.89,47.84,47.89,158802.0,44.9376,44.9658,44.9189,44.9658,158802.0
2023-10-10 12:00:00,47.88,47.89,47.86,47.87,128457.0,44.9564,44.9658,44.9376,44.947,128457.0
2023-10-10 12:10:00,47.87,47.89,47.86,47.88,151738.0,44.947,44.9658,44.9376,44.9564,151738.0
2023-10-10 12:20:00,47.88,47.89,47.85,47.88,165250.0,44.9564,44.9658,44.9282,44.9564,165250.0
2023-10-10 12:30:00,47.88,47.89,47.87,47.89,140959.0,44.9564,44.9658,44.947,44.9658,140959.0
2023-10-10 12:40:00,47.89,47.9,47.87,47.87,126083.0,44.9658,44.9752,44.947,44.947,126083.0
2023-10-10 12:50:00,47.87,47.9,47.85,47.87,268957.0,44.947,44.9752,44.9282,44.947,268957.0
2023-10-10 13:00:00,47.87,47.88,47.79,47.8,305273.0,44.947,44.9564,44.8719,44.8813,305273.0
2023-10-10 13:10:00,47.82,47.83,47.76,47.81,105538.0,44.9001,44.9095,44.8437,44.8907,105538.0
2023-10-10 13:20:00,47.81,47.84,47.8,47.82,363111.0,44.8907,44.9189,44.8813,44.9001,363111.0
2023-10-10 13:30:00,47.82,47.83,47.79,47.82,74275.0,44.9001,44.9095,44.8719,44.9001,74275.0
2023-10-10 13:40:00,47.82,47.86,47.81,47.86,78532.0,44.9001,44.9376,44.8907,44.9376,78532.0
2023-10-10 13:50:00,47.86,47.87,47.81,47.83,116443.0,44.9376,44.947,44.8907,44.9095,116443.0
2023-10-10 14:00:00,47.83,47.86,47.82,47.84,324807.0,44.9095,44.9376,44.9001,44.9189,324807.0
2023-10-10 14:10:00,47.84,47.85,47.82,47.84,93234.0,44.9189,44.9282,44.9001,44.9189,93234.0
2023-10-10 14:20:00,47.84,47.87,47.82,47.86,84790.0,44.9189,44.947,44.9001,44.9376,84790.0
2023-10-10 14:30:00,47.86,47.88,47.84,47.86,220997.0,44.9376,44.9564,44.9189,44.9376,220997.0
2023-10-10 14:40:00,47.86,47.91,47.85,47.89,96852.0,44.9376,44.9846,44.9282,44.9658,96852.0
2023-10-10 14:50:00,47.89,47.89,47.83,47.85,165640.0,44.9658,44.9658,44.9095,44.9282,165640.0
2023-10-10 15:00:00,47.86,47.87,47.84,47.86,574950.0,44.9376,44.947,44.9189,44.9376,574950.0
2023-10-10 15:10:00,47.87,47.89,47.85,47.88,290308.0,44.947,44.9658,44.9282,44.9564,290308.0
2023-10-10 15:20:00,47.88,47.89,47.85,47.89,218857.0,44.9564,44.9658,44.9282,44.9658,218857.0
2023-10-10 15:30:00,47.89,47.9,47.87,47.88,206093.0,44.9658,44.9752,44.947,44.9564,206093.0
2023-10-10 15:40:00,47.88,47.92,47.87,47.91,369592.0,44.9564,44.994,44.947,44.9846,369592.0
2023-10-10 15:50:00,47.92,47.92,47.84,47.84,471990.0,44.994,44.994,44.9189,44.9189,471990.0
2023-10-11 09:30:00,48.2,48.22,48.13,48.18,420478.0,45.2569,45.2756,45.1911,45.2381,420478.0
2023-10-11 09:40:00,48.18,48.28,48.15,48.25,280026.0,45.2381,45.332,45.2099,45.3038,280026.0
2023-10-11 09:50:00,48.26,48.27,48.18,48.21,259540.0,45.3132,45.3226,45.2381,45.2663,259540.0
2023-10-11 10:00:00,48.22,48.23,48.17,48.17,510378.0,45.2756,45.285,45.2287,45.2287,510378.0
2023-10-11 10:10:00,48.17,48.18,48.08,48.1,156565.0,45.2287,45.2381,45.1442,45.163,156565.0
2023-10-11 10:20:00,48.09,48.17,48.08,48.15,366702.0,45.1536,45.2287,45.1442,45.2099,366702.0
2023-10-11 10:30:00,48.16,48.17,48.11,48.14,366563.0,45.2193,45.2287,45.1724,45.2005,366563.0
2023-10-11 10:40:00,48.14,48.16,48.1,48.12,435937.0,45.2005,45.2193,45.163,45.1818,435937.0
2023-10-11 10:50:00,48.12,48.17,48.11,48.16,507407.0,45.1818,45.2287,45.1724,45.2193,507407.0
2023-10-11 11:00:00,48.16,48.18,48.14,48.18,273482.0,45.2193,45.2381,45.2005,45.2381,273482.0
2023-10-11 11:10:00,48.18,48.19,48.08,48.09,167744.0,45.2381,45.2475,45.1442,45.1536,167744.0
2023-10-11 11:20:00,48.09,48.11,48.07,48.08,81526.0,45.1536,45.1724,45.1348,45.1442,81526.0
2023-10-11 11:30:00,48.08,48.11,48.07,48.08,99907.0,45.1442,45.1724,45.1348,45.1442,99907.0
2023-10-11 11:40:00,48.08,48.09,48.04,48.06,144116.0,45.1442,45.1536,45.1066,45.1254,144116.0
2023-10-11 11:50:00,48.05,48.09,48.05,48.06,193787.0,45.116,45.1536,45.116,45.1254,193787.0
2023-10-11 12:00:00,48.05,48.06,48.01,48.04,159473.0,45.116,45.1254,45.0785,45.1066,159473.0
2023-10-11 12:10:00,48.04,48.05,47.98,47.99,177458.0,45.1066,45.116,45.0503,45.0597,177458.0
2023-10-11 12:20:00,48.0,48.01,47.96,48.0,159860.0,45.0691,45.0785,45.0315,45.0691,159860.0
2023-10-11 12:30:00,48.0,48.02,47.99,48.01,68266.0,45.0691,45.0879,45.0597,45.0785,68266.0
2023-10-11 12:40:00,48.01,48.03,47.99,48.01,55343.0,45.0785,45.0973,45.0597,45.0785,55343.0
2023-10-11 12:50:00,48.01,48.01,47.96,48.0,83238.0,45.0785,45.0785,45.0315,45.0691,83238.0
2023-10-11 13:00:00,47.99,48.01,47.97,48.0,97388.0,45.0597,45.0785,45.0409,45.0691,97388.0
2023-10-11 13:10:00,48.0,48.01,47.94,47.96,89219.0,45.0691,45.0785,45.0127,45.0315,89219.0
2023-10-11 13:20:00,47.95,47.98,47.94,47.97,87766.0,45.0221,45.0503,45.0127,45.0409,87766.0
2023-10-11 13:30:00,47.96,47.97,47.92,47.93,122069.0,45.0315,45.0409,44.994,45.0034,122069.0
2023-10-11 13:40:00,47.93,47.94,47.92,47.93,72440.0,45.0034,45.0127,44.994,45.0034,72440.0
2023-10-11 13:50:00,47.93,47.99,47.92,47.98,103834.0,45.0034,45.0597,44.994,45.0503,103834.0
2023-10-11 14:00:00,47.99,48.03,47.97,47.98,1393425.0,45.0597,45.0973,45.0409,45.0503,1393425.0
2023-10-11 14:10:00,47.98,48.0,47.97,47.98,565683.0,45.0503,45.0691,45.0409,45.0503,565683.0
2023-10-11 14:20:00,47.99,48.05,47.98,48.02,158669.0,45.0597,45.116,45.0503,45.0879,158669.0
2023-10-11 14:30:00,48.02,48.05,48.01,48.03,265119.0,45.0879,45.116,45.0785,45.0973,265119.0
2023-10-11 14:40:00,48.04,48.06,48.03,48.05,326630.0,45.1066,45.1254,45.0973,45.116,326630.0
2023-10-11 14:50:00,48.05,48.06,48.03,48.05,445880.0,45.116,45.1254,45.0973,45.116,445880.0
2023-10-11 15:00:00,48.05,48.07,48.04,48.07,374040.0,45.116,45.1348,45.1066,45.1348,374040.0
2023-10-11 15:10:00,48.07,48.08,48.03,48.05,157206.0,45.1348,45.1442,45.0973,45.116,157206.0
2023-10-11 15:20:00,48.05,48.09,48.04,48.08,172368.0,45.116,45.1536,45.1066,45.1442,172368.0
2023-10-11 15:30:00,48.08,48.11,48.07,48.1,249749.0,45.1442,45.1724,45.1348,45.163,249749.0
2023-10-11 15:40:00,48.11,48.12,48.09,48.11,279569.0,45.1724,45.1818,45.1536,45.1724,279569.0
2023-10-11 15:50:00,48.1,48.12,48.1,48.1,474743.0,45.163,45.1818,45.163,45.163,474743.0
2023-10-12 09:30:00,48.2,48.23,47.98,47.99,474959.0,45.2569,45.285,45.0503,45.0597,474959.0
2023-10-12 09:40:00,47.98,47.98,47.87,47.89,192286.0,45.0503,45.0503,44.947,44.9658,192286.0
2023-10-12 09:50:00,47.89,47.98,47.83,47.86,222872.0,44.9658,45.0503,44.9095,44.9376,222872.0
2023-10-12 10:00:00,47.86,47.93,47.82,47.91,107591.0,44.9376,45.0034,44.9001,44.9846,107591.0
2023-10-12 10:10:00,47.91,47.97,47.91,47.93,376438.0,44.9846,45.0409,44.9846,45.0034,376438.0
2023-10-12 10:20:00,47.93,47.96,47.89,47.91,158650.0,45.0034,45.0315,44.9658,44.9846,158650.0
2023-10-12 10:30:00,47.91,47.91,47.85,47.87,142130.0,44.9846,44.9846,44.9282,44.947,142130.0
2023-10-12 10:40:00,47.86,47.9,47.84,47.85,138069.0,44.9376,44.9752,44.9189,44.9282,138069.0
2023-10-12 10:50:00,47.85,47.86,47.81,47.83,246038.0,44.9282,44.9376,44.8907,44.9095,246038.0
2023-10-12 11:00:00,47.82,47.83,47.78,47.83,633246.0,44.9001,44.9095,44.8625,44.9095,633246.0
2023-10-12 11:10:00,47.82,47.85,47.8,47.82,253024.0,44.9001,44.9282,44.8813,44.9001,253024.0
2023-10-12 11:20:00,47.82,47.86,47.79,47.79,171212.0,44.9001,44.9376,44.8719,44.8719,171212.0
2023-10-12 11:30:00,47.79,47.82,47.77,47.82,2295249.0,44.8719,44.9001,44.8531,44.9001,2295249.0
2023-10-12 11:40:00,47.82,47.84,47.79,47.79,164612.0,44.9001,44.9189,44.8719,44.8719,164612.0
2023-10-12 11:50:00,47.79,47.83,47.78,47.83,129016.0,44.8719,44.9095,44.8625,44.9095,129016.0
2023-10-12 12:00:00,47.84,47.86,47.81,47.85,202172.0,44.9189,44.9376,44.8907,44.9282,202172.0
2023-10-12 12:10:00,47.85,47.86,47.82,47.84,164610.0,44.9282,44.9376,44.9001,44.9189,164610.0
2023-10-12 12:20:00,47.84,47.87,47.82,47.83,202041.0,44.9189,44.947,44.9001,44.9095,202041.0
2023-10-12 12:30:00,47.83,47.83,47.79,47.81,189511.0,44.9095,44.9095,44.8719,44.8907,189511.0
2023-10-12 12:40:00,47.81,47.82,47.79,47.79,222928.0,44.8907,44.9001,44.8719,44.8719,222928.0
2023-10-12 12:50:00,47.79,47.8,47.76,47.78,125317.0,44.8719,44.8813,44.8437,44.8625,125317.0
2023-10-12 13:00:00,47.79,47.79,47.67,47.7,702603.0,44.8719,44.8719,44.7592,44.7874,702603.0
2023-10-12 13:10:00,47.69,47.7,47.64,47.66,326222.0,44.778,44.7874,44.7311,44.7498,326222.0
2023-10-12 13:20:00,47.65,47.67,47.6,47.61,194722.0,44.7405,44.7592,44.6935,44.7029,194722.0
2023-10-12 13:30:00,47.6,47.66,47.59,47.59,303110.0,44.6935,44.7498,44.6841,44.6841,303110.0
2023-10-12 13:40:00,47.59,47.61,47.57,47.59,887194.0,44.6841,44.7029,44.6653,44.6841,887194.0
2023-10-12 13:50:00,47.59,47.6,47.55,47.57,252887.0,44.6841,44.6935,44.6466,44.6653,252887.0
2023-10-12 14:00:00,47.57,47.59,47.51,47.51,211290.0,44.6653,44.6841,44.609,44.609,211290.0
2023-10-12 14:10:00,47.51,47.52,47.47,47.5,392584.0,44.609,44.6184,44.5714,44.5996,392584.0
2023-10-12 14:20:00,47.5,47.58,47.5,47.57,606486.0,44.5996,44.6747,44.5996,44.6653,606486.0
2023-10-12 14:30:00,47.56,47.59,47.54,47.57,202893.0,44.6559,44.6841,44.6372,44.6653,202893.0
2023-10-12 14:40:00,47.57,47.62,47.55,47.61,215192.0,44.6653,44.7123,44.6466,44.7029,215192.0
2023-10-12 14:50:00,47.6,47.62,47.55,47.57,263946.0,44.6935,44.7123,44.6466,44.6653,263946.0
2023-10-12 15:00:00,47.57,47.6,47.56,47.6,253682.0,44.6653,44.6935,44.6559,44.6935,253682.0
2023-10-12 15:10:00,47.59,47.62,47.57,47.61,364232.0,44.6841,44.7123,44.6653,44.7029,364232.0
2023-10-12 15:20:00,47.6,47.62,47.58,47.59,171780.0,44.6935,44.7123,44.6747,44.6841,171780.0
2023-10-12 15:30:00,47.59,47.64,47.59,47.63,248981.0,44.6841,44.7311,44.6841,44.7217,248981.0
2023-10-12 15:40:00,47.63,47.64,47.61,47.63,245798.0,44.7217,44.7311,44.7029,44.7217,245798.0
2023-10-12 15:50:00,47.64,47.66,47.6,47.61,292635.0,44.7311,44.7498,44.6935,44.7029,292635.0
2023-10-13 09:30:00,47.65,47.77,47.62,47.76,331694.0,44.7405,44.8531,44.7123,44.8437,331694.0
2023-10-13 09:40:00,47.76,47.79,47.65,47.75,295213.0,44.8437,44.8719,44.7405,44.8343,295213.0
2023-10-13 09:50:00,47.76,47.76,47.7,47.71,159976.0,44.8437,44.8437,44.7874,44.7968,159976.0
2023-10-13 10:00:00,47.7,47.71,47.63,47.67,354317.0,44.7874,44.7968,44.7217,44.7592,354317.0
2023-10-13 10:10:00,47.68,47.69,47.57,47.59,193954.0,44.7686,44.778,44.6653,44.6841,193954.0
2023-10-13 10:20:00,47.59,47.63,47.55,47.56,132071.0,44.6841,44.7217,44.6466,44.6559,132071.0
2023-10-13 10:30:00,47.56,47.63,47.54,47.57,189144.0,44.6559,44.7217,44.6372,44.6653,189144.0
2023-10-13 10:40:00,47.57,47.59,47.54,47.58,472650.0,44.6653,44.6841,44.6372,44.6747,472650.0
2023-10-13 10:50:00,47.57,47.58,47.49,47.53,120463.0,44.6653,44.6747,44.5902,44.6278,120463.0
2023-10-13 11:00:00,47.54,47.54,47.48,47.52,115817.0,44.6372,44.6372,44.5808,44.6184,115817.0
2023-10-13 11:10:00,47.53,47.54,47.48,47.49,224179.0,44.6278,44.6372,44.5808,44.5902,224179.0
2023-10-13 11:20:00,47.49,47.49,47.4,47.44,174952.0,44.5902,44.5902,44.5057,44.5433,174952.0
2023-10-13 11:30:00,47.44,47.47,47.43,47.47,368430.0,44.5433,44.5714,44.5339,44.5714,368430.0
2023-10-13 11:40:00,47.46,47.47,47.41,47.43,281360.0,44.5621,44.5714,44.5151,44.5339,281360.0
2023-10-13 11:50:00,47.43,47.43,47.36,47.38,291548.0,44.5339,44.5339,44.4682,44.4869,291548.0
2023-10-13 12:00:00,47.39,47.42,47.37,47.41,417037.0,44.4963,44.5245,44.4776,44.5151,417037.0
2023-10-13 12:10:00,47.41,47.45,47.4,47.43,169368.0,44.5151,44.5527,44.5057,44.5339,169368.0
2023-10-13 12:20:00,47.44,47.47,47.43,47.46,325646.0,44.5433,44.5714,44.5339,44.5621,325646.0
2023-10-13 12:30:00,47.46,47.47,47.44,47.45,1736646.0,44.5621,44.5714,44.5433,44.5527,1736646.0
2023-10-13 12:40:00,47.45,47.5,47.44,47.45,589544.0,44.5527,44.5996,44.5433,44.5527,589544.0
2023-10-13 12:50:00,47.44,47.45,47.4,47.44,432916.0,44.5433,44.5527,44.5057,44.5433,432916.0
2023-10-13 13:00:00,47.44,47.45,47.39,47.41,487667.0,44.5433,44.5527,44.4963,44.5151,487667.0
2023-10-13 13:10:00,47.41,47.42,47.36,47.38,422503.0,44.5151,44.5245,44.4682,44.4869,422503.0
2023-10-13 13:20:00,47.38,47.4,47.33,47.34,288455.0,44.4869,44.5057,44.44,44.4494,288455.0
2023-10-13 13:30:00,47.33,47.36,47.31,47.33,183260.0,44.44,44.4682,44.4212,44.44,183260.0
2023-10-13 13:40:00,47.34,47.4,47.33,47.39,278521.0,44.4494,44.5057,44.44,44.4963,278521.0
2023-10-13 13:50:00,47.39,47.41,47.38,47.39,154877.0,44.4963,44.5151,44.4869,44.4963,154877.0
2023-10-13 14:00:00,47.39,47.41,47.36,47.38,222961.0,44.4963,44.5151,44.4682,44.4869,222961.0
2023-10-13 14:10:00,47.38,47.39,47.35,47.38,132343.0,44.4869,44.4963,44.4588,44.4869,132343.0
2023-10-13 14:20:00,47.38,47.4,47.34,47.36,186910.0,44.4869,44.5057,44.4494,44.4682,186910.0
2023-10-13 14:30:00,47.36,47.39,47.34,47.38,293150.0,44.4682,44.4963,44.4494,44.4869,293150.0
2023-10-13 14:40:00,47.37,47.38,47.35,47.36,307630.0,44.4776,44.4869,44.4588,44.4682,307630.0
2023-10-13 14:50:00,47.35,47.4,47.35,47.4,255152.0,44.4588,44.5057,44.4588,44.5057,255152.0
2023-10-13 15:00:00,47.4,47.41,47.35,47.4,635327.0,44.5057,44.5151,44.4588,44.5057,635327.0
2023-10-13 15:10:00,47.4,47.43,47.38,47.39,218454.0,44.5057,44.5339,44.4869,44.4963,218454.0
2023-10-13 15:20:00,47.39,47.41,47.36,47.38,288826.0,44.4963,44.5151,44.4682,44.4869,288826.0
2023-10-13 15:30:00,47.38,47.41,47.37,47.39,234381.0,44.4869,44.5151,44.4776,44.4963,234381.0
2023-10-13 15:40:00,47.39,47.42,47.36,47.42,264470.0,44.4963,44.5245,44.4682,44.5245,264470.0
2023-10-13 15:50:00,47.41,47.43,47.4,47.42,536878.0,44.5151,44.5339,44.5057,44.5245,536878.0
2023-10-16 09:30:00,47.44,47.47,47.38,47.4,711886.0,44.5433,44.5714,44.4869,44.5057,711886.0
2023-10-16 09:40:00,47.39,47.48,47.37,47.48,141516.0,44.4963,44.5808,44.4776,44.5808,141516.0
2023-10-16 09:50:00,47.47,47.58,47.47,47.51,190850.0,44.5714,44.6747,44.5714,44.609,190850.0
2023-10-16 10:00:00,47.52,47.54,47.48,47.53,114109.0,44.6184,44.6372,44.5808,44.6278,114109.0
2023-10-16 10:10:00,47.54,47.6,47.53,47.58,145909.0,44.6372,44.6935,44.6278,44.6747,145909.0
2023-10-16 10:20:00,47.58,47.67,47.58,47.66,306936.0,44.6747,44.7592,44.6747,44.7498,306936.0
2023-10-16 10:30:00,47.66,47.7,47.66,47.69,130778.0,44.7498,44.7874,44.7498,44.778,130778.0
2023-10-16 10:40:00,47.69,47.78,47.69,47.76,204550.0,44.778,44.8625,44.778,44.8437,204550.0
2023-10-16 10:50:00,47.75,47.76,47.72,47.75,229142.0,44.8343,44.8437,44.8062,44.8343,229142.0
2023-10-16 11:00:00,47.74,47.76,47.71,47.74,245527.0,44.825,44.8437,44.7968,44.825,245527.0
2023-10-16 11:10:00,47.75,47.75,47.7,47.72,101699.0,44.8343,44.8343,44.7874,44.8062,101699.0
2023-10-16 11:20:00,47.72,47.79,47.71,47.77,335615.0,44.8062,44.8719,44.7968,44.8531,335615.0
2023-10-16 11:30:00,47.77,47.79,47.73,47.73,339528.0,44.8531,44.8719,44.8156,44.8156,339528.0
2023-10-16 11:40:00,47.73,47.74,47.71,47.73,73414.0,44.8156,44.825,44.7968,44.8156,73414.0
2023-10-16 11:50:00,47.73,47.74,47.71,47.73,73218.0,44.8156,44.825,44.7968,44.8156,73218.0
2023-10-16 12:00:00,47.72,47.75,47.71,47.75,51122.0,44.8062,44.8343,44.7968,44.8343,51122.0
2023-10-16 12:10:00,47.75,47.76,47.72,47.75,91391.0,44.8343,44.8437,44.8062,44.8343,91391.0
2023-10-16 12:20:00,47.75,47.78,47.74,47.77,78879.0,44.8343,44.8625,44.825,44.8531,78879.0
2023-10-16 12:30:00,47.77,47.79,47.76,47.78,101699.0,44.8531,44.8719,44.8437,44.8625,101699.0
2023-10-16 12:40:00,47.78,47.81,47.77,47.79,53479.0,44.8625,44.8907,44.8531,44.8719,53479.0
2023-10-16 12:50:00,47.8,47.82,47.78,47.82,136580.0,44.8813,44.9001,44.8625,44.9001,136580.0
2023-10-16 13:00:00,47.82,47.84,47.81,47.84,87660.0,44.9001,44.9189,44.8907,44.9189,87660.0
2023-10-16 13:10:00,47.84,47.86,47.79,47.8,74190.0,44.9189,44.9376,44.8719,44.8813,74190.0
2023-10-16 13:20:00,47.79,47.79,47.7,47.76,277046.0,44.8719,44.8719,44.7874,44.8437,277046.0
2023-10-16 13:30:00,47.76,47.79,47.75,47.79,77641.0,44.8437,44.8719,44.8343,44.8719,77641.0
2023-10-16 13:40:00,47.79,47.82,47.78,47.81,130289.0,44.8719,44.9001,44.8625,44.8907,130289.0
2023-10-16 13:50:00,47.8,47.83,47.79,47.8,115544.0,44.8813,44.9095,44.8719,44.8813,115544.0
2023-10-16 14:00:00,47.81,47.81,47.77,47.8,72088.0,44.8907,44.8907,44.8531,44.8813,72088.0
2023-10-16 14:10:00,47.8,47.81,47.78,47.8,80285.0,44.8813,44.8907,44.8625,44.8813,80285.0
2023-10-16 14:20:00,47.79,47.8,47.76,47.78,86980.0,44.8719,44.8813,44.8437,44.8625,86980.0
2023-10-16 14:30:00,47.78,47.8,47.75,47.78,86862.0,44.8625,44.8813,44.8343,44.8625,86862.0
2023-10-16 14:40:00,47.78,47.79,47.77,47.77,134946.0,44.8625,44.8719,44.8531,44.8531,134946.0
2023-10-16 14:50:00,47.78,47.81,47.77,47.8,87237.0,44.8625,44.8907,44.8531,44.8813,87237.0
2023-10-16 15:00:00,47.8,47.81,47.78,47.8,176609.0,44.8813,44.8907,44.8625,44.8813,176609.0
2023-10-16 15:10:00,47.8,47.82,47.78,47.79,164102.0,44.8813,44.9001,44.8625,44.8719,164102.0
2023-10-16 15:20:00,47.79,47.82,47.78,47.82,133366.0,44.8719,44.9001,44.8625,44.9001,133366.0
2023-10-16 15:30:00,47.82,47.83,47.78,47.79,178176.0,44.9001,44.9095,44.8625,44.8719,178176.0
2023-10-16 15:40:00,47.79,47.8,47.78,47.8,522111.0,44.8719,44.8813,44.8625,44.8813,522111.0
2023-10-16 15:50:00,47.79,47.81,47.75,47.77,442319.0,44.8719,44.8907,44.8343,44.8531,442319.0
2023-10-17 09:30:00,47.4,47.49,47.38,47.48,682480.0,44.5057,44.5902,44.4869,44.5808,682480.0
2023-10-17 09:40:00,47.48,47.51,47.44,47.46,339961.0,44.5808,44.609,44.5433,44.5621,339961.0
2023-10-17 09:50:00,47.45,47.49,47.43,47.47,136989.0,44.5527,44.5902,44.5339,44.5714,136989.0
2023-10-17 10:00:00,47.46,47.55,47.44,47.55,160916.0,44.5621,44.6466,44.5433,44.6466,160916.0
2023-10-17 10:10:00,47.56,47.66,47.54,47.65,158372.0,44.6559,44.7498,44.6372,44.7405,158372.0
2023-10-17 10:20:00,47.65,47.7,47.63,47.67,182983.0,44.7405,44.7874,44.7217,44.7592,182983.0
2023-10-17 10:30:00,47.68,47.74,47.64,47.71,113079.0,44.7686,44.825,44.7311,44.7968,113079.0
2023-10-17 10:40:00,47.7,47.72,47.67,47.69,94860.0,44.7874,44.8062,44.7592,44.778,94860.0
2023-10-17 10:50:00,47.69,47.7,47.65,47.68,68026.0,44.778,44.7874,44.7405,44.7686,68026.0
2023-10-17 11:00:00,47.69,47.72,47.66,47.67,349390.0,44.778,44.8062,44.7498,44.7592,349390.0
2023-10-17 11:10:00,47.68,47.75,47.67,47.75,116038.0,44.7686,44.8343,44.7592,44.8343,116038.0
2023-10-17 11:20:00,47.74,47.76,47.7,47.71,47747.0,44.825,44.8437,44.7874,44.7968,47747.0
2023-10-17 11:30:00,47.7,47.79,47.69,47.76,149236.0,44.7874,44.8719,44.778,44.8437,149236.0
2023-10-17 11:40:00,47.77,47.79,47.75,47.79,251833.0,44.8531,44.8719,44.8343,44.8719,251833.0
2023-10-17 11:50:00,47.79,47.83,47.78,47.83,82530.0,44.8719,44.9095,44.8625,44.9095,82530.0
2023-10-17 12:00:00,47.82,47.84,47.8,47.82,95750.0,44.9001,44.9189,44.8813,44.9001,95750.0
2023-10-17 12:10:00,47.82,47.84,47.8,47.81,51791.0,44.9001,44.9189,44.8813,44.8907,51791.0
2023-10-17 12:20:00,47.82,47.87,47.81,47.86,44227.0,44.9001,44.947,44.8907,44.9376,44227.0
2023-10-17 12:30:00,47.86,47.87,47.81,47.82,93619.0,44.9376,44.947,44.8907,44.9001,93619.0
2023-10-17 12:40:00,47.83,47.83,47.78,47.79,170684.0,44.9095,44.9095,44.8625,44.8719,170684.0
2023-10-17 12:50:00,47.8,47.8,47.74,47.74,118893.0,44.8813,44.8813,44.825,44.825,118893.0
2023-10-17 13:00:00,47.75,47.77,47.71,47.73,40692.0,44.8343,44.8531,44.7968,44.8156,40692.0
2023-10-17 13:10:00,47.73,47.74,47.71,47.73,87645.0,44.8156,44.825,44.7968,44.8156,87645.0
2023-10-17 13:20:00,47.73,47.74,47.71,47.73,162179.0,44.8156,44.825,44.7968,44.8156,162179.0
2023-10-17 13:30:00,47.73,47.73,47.67,47.68,683657.0,44.8156,44.8156,44.7592,44.7686,683657.0
2023-10-17 13:40:00,47.67,47.69,47.65,47.67,94833.0,44.7592,44.778,44.7405,44.7592,94833.0
2023-10-17 13:50:00,47.66,47.67,47.6,47.62,170689.0,44.7498,44.7592,44.6935,44.7123,170689.0
2023-10-17 14:00:00,47.61,47.64,47.59,47.61,123640.0,44.7029,44.7311,44.6841,44.7029,123640.0
2023-10-17 14:10:00,47.61,47.63,47.59,47.59,172702.0,44.7029,44.7217,44.6841,44.6841,172702.0
2023-10-17 14:20:00,47.6,47.63,47.59,47.6,105827.0,44.6935,44.7217,44.6841,44.6935,105827.0
2023-10-17 14:30:00,47.61,47.63,47.59,47.63,227592.0,44.7029,44.7217,44.6841,44.7217,227592.0
2023-10-17 14:40:00,47.63,47.66,47.62,47.65,138375.0,44.7217,44.7498,44.7123,44.7405,138375.0
2023-10-17 14:50:00,47.64,47.65,47.57,47.59,153915.0,44.7311,44.7405,44.6653,44.6841,153915.0
2023-10-17 15:00:00,47.59,47.64,47.58,47.63,150458.0,44.6841,44.7311,44.6747,44.7217,150458.0
2023-10-17 15:10:00,47.63,47.65,47.62,47.64,174836.0,44.7217,44.7405,44.7123,44.7311,174836.0
2023-10-17 15:20:00,47.64,47.67,47.64,47.66,135374.0,44.7311,44.7592,44.7311,44.7498,135374.0
2023-10-17 15:30:00,47.66,47.67,47.64,47.65,145101.0,44.7498,44.7592,44.7311,44.7405,145101.0
2023-10-17 15:40:00,47.64,47.65,47.62,47.65,243059.0,44.7311,44.7405,44.7123,44.7405,243059.0
2023-10-17 15:50:00,47.64,47.67,47.64,47.65,420353.0,44.7311,44.7592,44.7311,44.7405,420353.0
2023-10-18 09:30:00,47.19,47.24,47.15,47.19,249771.0,44.3085,44.3555,44.271,44.3085,249771.0
2023-10-18 09:40:00,47.19,47.19,47.14,47.15,376535.0,44.3085,44.3085,44.2616,44.271,376535.0
2023-10-18 09:50:00,47.16,47.19,47.13,47.15,200417.0,44.2804,44.3085,44.2522,44.271,200417.0
2023-10-18 10:00:00,47.15,47.16,47.08,47.13,345061.0,44.271,44.2804,44.2053,44.2522,345061.0
2023-10-18 10:10:00,47.13,47.17,47.09,47.16,235565.0,44.2522,44.2898,44.2146,44.2804,235565.0
2023-10-18 10:20:00,47.17,47.19,47.09,47.09,243480.0,44.2898,44.3085,44.2146,44.2146,243480.0
2023-10-18 10:30:00,47.08,47.1,46.97,46.99,316279.0,44.2053,44.224,44.102,44.1208,316279.0
2023-10-18 10:40:00,46.99,47.02,46.96,46.98,168559.0,44.1208,44.1489,44.0926,44.1114,168559.0
2023-10-18 10:50:00,46.97,46.99,46.93,46.96,190999.0,44.102,44.1208,44.0644,44.0926,190999.0
2023-10-18 11:00:00,46.95,47.0,46.93,46.95,148717.0,44.0832,44.1301,44.0644,44.0832,148717.0
2023-10-18 11:10:00,46.95,46.99,46.92,46.98,165767.0,44.0832,44.1208,44.055,44.1114,165767.0
2023-10-18 11:20:00,46.97,47.0,46.94,46.96,181674.0,44.102,44.1301,44.0738,44.0926,181674.0
2023-10-18 11:30:00,46.95,46.98,46.93,46.94,100706.0,44.0832,44.1114,44.0644,44.0738,100706.0
2023-10-18 11:40:00,46.94,46.96,46.92,46.93,184311.0,44.0738,44.0926,44.055,44.0644,184311.0
2023-10-18 11:50:00,46.93,46.96,46.91,46.93,117068.0,44.0644,44.0926,44.0456,44.0644,117068.0
2023-10-18 12:00:00,46.93,46.96,46.9,46.95,212076.0,44.0644,44.0926,44.0362,44.0832,212076.0
2023-10-18 12:10:00,46.95,46.97,46.9,46.9,132195.0,44.0832,44.102,44.0362,44.0362,132195.0
2023-10-18 12:20:00,46.9,46.91,46.88,46.89,118152.0,44.0362,44.0456,44.0175,44.0269,118152.0
2023-10-18 12:30:00,46.9,46.92,46.88,46.9,150446.0,44.0362,44.055,44.0175,44.0362,150446.0
2023-10-18 12:40:00,46.9,46.94,46.89,46.93,94444.0,44.0362,44.0738,44.0269,44.0644,94444.0
2023-10-18 12:50:00,46.94,46.94,46.89,46.91,85241.0,44.0738,44.0738,44.0269,44.0456,85241.0
2023-10-18 13:00:00,46.91,47.0,46.88,46.98,177053.0,44.0456,44.1301,44.0175,44.1114,177053.0
2023-10-18 13:10:00,46.98,47.04,46.97,47.0,139283.0,44.1114,44.1677,44.102,44.1301,139283.0
2023-10-18 13:20:00,46.99,47.0,46.98,46.98,115013.0,44.1208,44.1301,44.1114,44.1114,115013.0
2023-10-18 13:30:00,46.98,46.98,46.91,46.92,156930.0,44.1114,44.1114,44.0456,44.055,156930.0
2023-10-18 13:40:00,46.92,46.94,46.91,46.93,197065.0,44.055,44.0738,44.0456,44.0644,197065.0
2023-10-18 13:50:00,46.94,46.99,46.94,46.98,151829.0,44.0738,44.1208,44.0738,44.1114,151829.0
2023-10-18 14:00:00,46.98,47.01,46.95,46.99,190231.0,44.1114,44.1395,44.0832,44.1208,190231.0
2023-10-18 14:10:00,46.98,46.99,46.92,46.94,160731.0,44.1114,44.1208,44.055,44.0738,160731.0
2023-10-18 14:20:00,46.93,46.95,46.91,46.94,122167.0,44.0644,44.0832,44.0456,44.0738,122167.0
2023-10-18 14:30:00,46.93,46.97,46.91,46.91,239063.0,44.0644,44.102,44.0456,44.0456,239063.0
2023-10-18 14:40:00,46.92,46.93,46.89,46.9,239902.0,44.055,44.0644,44.0269,44.0362,239902.0
2023-10-18 14:50:00,46.9,46.9,46.87,46.89,129492.0,44.0362,44.0362,44.0081,44.0269,129492.0
2023-10-18 15:00:00,46.89,46.89,46.83,46.84,156949.0,44.0269,44.0269,43.9705,43.9799,156949.0
2023-10-18 15:10:00,46.85,46.88,46.84,46.86,189415.0,43.9893,44.0175,43.9799,43.9987,189415.0
2023-10-18 15:20:00,46.87,46.88,46.84,46.86,332472.0,44.0081,44.0175,43.9799,43.9987,332472.0
2023-10-18 15:30:00,46.86,46.88,46.85,46.87,260525.0,43.9987,44.0175,43.9893,44.0081,260525.0
2023-10-18 15:40:00,46.87,46.87,46.83,46.84,330858.0,44.0081,44.0081,43.9705,43.9799,330858.0
2023-10-18 15:50:00,46.84,46.92,46.83,46.89,958504.0,43.9799,44.055,43.9705,44.0269,958504.0
2023-10-19 09:30:00,46.79,46.86,46.76,46.84,656342.0,43.933,43.9987,43.9048,43.9799,656342.0
2023-10-19 09:40:00,46.84,46.85,46.77,46.8,1028532.0,43.9799,43.9893,43.9142,43.9424,1028532.0
2023-10-19 09:50:00,46.8,46.81,46.77,46.79,384005.0,43.9424,43.9517,43.9142,43.933,384005.0
2023-10-19 10:00:00,46.8,46.8,46.75,46.79,303003.0,43.9424,43.9424,43.8954,43.933,303003.0
2023-10-19 10:10:00,46.8,46.84,46.75,46.76,448443.0,43.9424,43.9799,43.8954,43.9048,448443.0
2023-10-19 10:20:00,46.76,46.77,46.69,46.69,583375.0,43.9048,43.9142,43.8391,43.8391,583375.0
2023-10-19 10:30:00,46.7,46.76,46.68,46.74,427513.0,43.8485,43.9048,43.8297,43.886,427513.0
2023-10-19 10:40:00,46.75,46.77,46.71,46.72,354798.0,43.8954,43.9142,43.8579,43.8672,354798.0
2023-10-19 10:50:00,46.72,46.74,46.69,46.71,191164.0,43.8672,43.886,43.8391,43.8579,191164.0
2023-10-19 11:00:00,46.71,46.78,46.69,46.77,385510.0,43.8579,43.9236,43.8391,43.9142,385510.0
2023-10-19 11:10:00,46.77,46.79,46.73,46.75,396966.0,43.9142,43.933,43.8766,43.8954,396966.0
2023-10-19 11:20:00,46.74,46.81,46.71,46.8,150802.0,43.886,43.9517,43.8579,43.9424,150802.0
2023-10-19 11:30:00,46.79,46.83,46.78,46.8,144354.0,43.933,43.9705,43.9236,43.9424,144354.0
2023-10-19 11:40:00,46.8,46.85,46.8,46.83,125987.0,43.9424,43.9893,43.9424,43.9705,125987.0
2023-10-19 11:50:00,46.83,46.84,46.78,46.79,246623.0,43.9705,43.9799,43.9236,43.933,246623.0
2023-10-19 12:00:00,46.78,46.96,46.71,46.86,858269.0,43.9236,44.0926,43.8579,43.9987,858269.0
2023-10-19 12:10:00,46.86,46.97,46.85,46.96,346786.0,43.9987,44.102,43.9893,44.0926,346786.0
2023-10-19 12:20:00,46.96,47.02,46.82,46.83,533329.0,44.0926,44.1489,43.9611,43.9705,533329.0
2023-10-19 12:30:00,46.84,46.85,46.64,46.69,453608.0,43.9799,43.9893,43.7921,43.8391,453608.0
2023-10-19 12:40:00,46.69,46.81,46.68,46.81,247253.0,43.8391,43.9517,43.8297,43.9517,247253.0
2023-10-19 12:50:00,46.8,46.92,46.78,46.9,254010.0,43.9424,44.055,43.9236,44.0362,254010.0
2023-10-19 13:00:00,46.91,46.98,46.89,46.96,306768.0,44.0456,44.1114,44.0269,44.0926,306768.0
2023-10-19 13:10:00,46.96,46.97,46.9,46.96,376537.0,44.0926,44.102,44.0362,44.0926,376537.0
2023-10-19 13:20:00,46.96,46.97,46.88,46.91,144362.0,44.0926,44.102,44.0175,44.0456,144362.0
2023-10-19 13:30:00,46.91,46.95,46.82,46.82,220798.0,44.0456,44.0832,43.9611,43.9611,220798.0
2023-10-19 13:40:00,46.82,46.83,46.79,46.82,150687.0,43.9611,43.9705,43.933,43.9611,150687.0
2023-10-19 13:50:00,46.82,46.85,46.81,46.84,205452.0,43.9611,43.9893,43.9517,43.9799,205452.0
2023-10-19 14:00:00,46.84,46.87,46.82,46.83,910516.0,43.9799,44.0081,43.9611,43.9705,910516.0
2023-10-19 14:10:00,46.84,46.87,46.83,46.84,415972.0,43.9799,44.0081,43.9705,43.9799,415972.0
2023-10-19 14:20:00,46.85,46.85,46.78,46.8,176372.0,43.9893,43.9893,43.9236,43.9424,176372.0
2023-10-19 14:30:00,46.79,46.79,46.67,46.7,645791.0,43.933,43.933,43.8203,43.8485,645791.0
2023-10-19 14:40:00,46.7,46.7,46.64,46.65,675640.0,43.8485,43.8485,43.7921,43.8015,675640.0
2023-10-19 14:50:00,46.65,46.67,46.63,46.65,585900.0,43.8015,43.8203,43.7827,43.8015,585900.0
2023-10-19 15:00:00,46.65,46.69,46.64,46.67,833058.0,43.8015,43.8391,43.7921,43.8203,833058.0
2023-10-19 15:10:00,46.67,46.76,46.62,46.65,4333518.0,43.8203,43.9048,43.7733,43.8015,4333518.0
2023-10-19 15:20:00,46.66,46.67,46.63,46.65,1063065.0,43.8109,43.8203,43.7827,43.8015,1063065.0
2023-10-19 15:30:00,46.65,46.68,46.64,46.65,579496.0,43.8015,43.8297,43.7921,43.8015,579496.0
2023-10-19 15:40:00,46.65,46.66,46.61,46.66,982741.0,43.8015,43.8109,43.764,43.8109,982741.0
2023-10-19 15:50:00,46.66,46.68,46.64,46.65,881469.0,43.8109,43.8297,43.7921,43.8015,881469.0
2023-10-20 09:30:00,46.26,46.37,46.21,46.34,893228.0,43.4353,43.5386,43.3884,43.5104,893228.0
2023-10-20 09:40:00,46.34,46.4,46.3,46.4,821784.0,43.5104,43.5668,43.4729,43.5668,821784.0
2023-10-20 09:50:00,46.39,46.4,46.33,46.34,268325.0,43.5574,43.5668,43.5011,43.5104,268325.0
2023-10-20 10:00:00,46.34,46.39,46.29,46.32,483664.0,43.5104,43.5574,43.4635,43.4917,483664.0
2023-10-20 10:10:00,46.32,46.33,46.22,46.25,414024.0,43.4917,43.5011,43.3978,43.4259,414024.0
2023-10-20 10:20:00,46.24,46.25,46.19,46.19,792226.0,43.4165,43.4259,43.3696,43.3696,792226.0
2023-10-20 10:30:00,46.19,46.26,46.17,46.22,694646.0,43.3696,43.4353,43.3508,43.3978,694646.0
2023-10-20 10:40:00,46.21,46.22,46.16,46.21,869862.0,43.3884,43.3978,43.3414,43.3884,869862.0
2023-10-20 10:50:00,46.21,46.22,46.13,46.17,428405.0,43.3884,43.3978,43.3133,43.3508,428405.0
2023-10-20 11:00:00,46.16,46.2,46.15,46.18,342937.0,43.3414,43.379,43.332,43.3602,342937.0
2023-10-20 11:10:00,46.18,46.19,46.12,46.13,390338.0,43.3602,43.3696,43.3039,43.3133,390338.0
2023-10-20 11:20:00,46.14,46.17,46.13,46.16,550587.0,43.3227,43.3508,43.3133,43.3414,550587.0
2023-10-20 11:30:00,46.16,46.17,46.11,46.14,422462.0,43.3414,43.3508,43.2945,43.3227,422462.0
2023-10-20 11:40:00,46.14,46.18,46.13,46.16,306740.0,43.3227,43.3602,43.3133,43.3414,306740.0
2023-10-20 11:50:00,46.16,46.2,46.16,46.19,813463.0,43.3414,43.379,43.3414,43.3696,813463.0
2023-10-20 12:00:00,46.19,46.2,46.12,46.13,270496.0,43.3696,43.379,43.3039,43.3133,270496.0
2023-10-20 12:10:00,46.13,46.15,46.11,46.15,515771.0,43.3133,43.332,43.2945,43.332,515771.0
2023-10-20 12:20:00,46.15,46.18,46.13,46.14,285116.0,43.332,43.3602,43.3133,43.3227,285116.0
2023-10-20 12:30:00,46.14,46.2,46.13,46.17,244858.0,43.3227,43.379,43.3133,43.3508,244858.0
2023-10-20 12:40:00,46.18,46.19,46.15,46.19,295147.0,43.3602,43.3696,43.332,43.3696,295147.0
2023-10-20 12:50:00,46.2,46.22,46.18,46.22,309292.0,43.379,43.3978,43.3602,43.3978,309292.0
2023-10-20 13:00:00,46.22,46.23,46.16,46.17,266341.0,43.3978,43.4072,43.3414,43.3508,266341.0
2023-10-20 13:10:00,46.18,46.26,46.17,46.25,266663.0,43.3602,43.4353,43.3508,43.4259,266663.0
2023-10-20 13:20:00,46.25,46.26,46.21,46.23,296348.0,43.4259,43.4353,43.3884,43.4072,296348.0
2023-10-20 13:30:00,46.23,46.24,46.19,46.19,225179.0,43.4072,43.4165,43.3696,43.3696,225179.0
2023-10-20 13:40:00,46.19,46.25,46.16,46.16,219096.0,43.3696,43.4259,43.3414,43.3414,219096.0
2023-10-20 13:50:00,46.16,46.19,46.14,46.18,266044.0,43.3414,43.3696,43.3227,43.3602,266044.0
2023-10-20 14:00:00,46.18,46.2,46.15,46.18,301781.0,43.3602,43.379,43.332,43.3602,301781.0
2023-10-20 14:10:00,46.18,46.18,46.09,46.1,271224.0,43.3602,43.3602,43.2757,43.2851,271224.0
2023-10-20 14:20:00,46.09,46.12,46.09,46.11,522972.0,43.2757,43.3039,43.2757,43.2945,522972.0
2023-10-20 14:30:00,46.1,46.14,46.09,46.12,363204.0,43.2851,43.3227,43.2757,43.3039,363204.0
2023-10-20 14:40:00,46.12,46.14,46.1,46.13,242263.0,43.3039,43.3227,43.2851,43.3133,242263.0
2023-10-20 14:50:00,46.12,46.16,46.11,46.14,392648.0,43.3039,43.3414,43.2945,43.3227,392648.0
2023-10-20 15:00:00,46.14,46.16,46.11,46.12,199850.0,43.3227,43.3414,43.2945,43.3039,199850.0
2023-10-20 15:10:00,46.12,46.15,46.1,46.15,223834.0,43.3039,43.332,43.2851,43.332,223834.0
2023-10-20 15:20:00,46.15,46.15,46.09,46.12,264581.0,43.332,43.332,43.2757,43.3039,264581.0
2023-10-20 15:30:00,46.12,46.13,46.1,46.11,233586.0,43.3039,43.3133,43.2851,43.2945,233586.0
2023-10-20 15:40:00,46.11,46.11,46.07,46.07,392208.0,43.2945,43.2945,43.2569,43.2569,392208.0
2023-10-20 15:50:00,46.08,46.09,46.06,46.07,660618.0,43.2663,43.2757,43.2475,43.2569,660618.0
2023-10-23 09:30:00,45.75,45.81,45.7,45.71,447581.0,42.9565,43.0128,42.9095,42.9189,447581.0
2023-10-23 09:40:00,45.7,45.78,45.57,45.77,645356.0,42.9095,42.9846,42.7875,42.9752,645356.0
2023-10-23 09:50:00,45.78,45.82,45.73,45.81,679269.0,42.9846,43.0222,42.9377,43.0128,679269.0
2023-10-23 10:00:00,45.81,45.85,45.78,45.85,419672.0,43.0128,43.0504,42.9846,43.0504,419672.0
2023-10-23 10:10:00,45.84,45.94,45.84,45.93,576866.0,43.041,43.1349,43.041,43.1255,576866.0
2023-10-23 10:20:00,45.93,45.96,45.9,45.91,450145.0,43.1255,43.1536,43.0973,43.1067,450145.0
2023-10-23 10:30:00,45.92,45.93,45.85,45.91,371829.0,43.1161,43.1255,43.0504,43.1067,371829.0
2023-10-23 10:40:00,45.92,45.95,45.9,45.94,598852.0,43.1161,43.1443,43.0973,43.1349,598852.0
2023-10-23 10:50:00,45.95,45.98,45.93,45.94,417941.0,43.1443,43.1724,43.1255,43.1349,417941.0
2023-10-23 11:00:00,45.94,46.0,45.92,45.98,333180.0,43.1349,43.1912,43.1161,43.1724,333180.0
2023-10-23 11:10:00,45.99,46.05,45.98,46.04,330133.0,43.1818,43.2382,43.1724,43.2288,330133.0
2023-10-23 11:20:00,46.03,46.1,46.03,46.09,219970.0,43.2194,43.2851,43.2194,43.2757,219970.0
2023-10-23 11:30:00,46.09,46.13,46.09,46.13,340525.0,43.2757,43.3133,43.2757,43.3133,340525.0
2023-10-23 11:40:00,46.13,46.13,46.07,46.09,201020.0,43.3133,43.3133,43.2569,43.2757,201020.0
2023-10-23 11:50:00,46.09,46.11,46.07,46.1,318981.0,43.2757,43.2945,43.2569,43.2851,318981.0
2023-10-23 12:00:00,46.1,46.11,46.07,46.11,278461.0,43.2851,43.2945,43.2569,43.2945,278461.0
2023-10-23 12:10:00,46.11,46.11,46.08,46.08,678127.0,43.2945,43.2945,43.2663,43.2663,678127.0
2023-10-23 12:20:00,46.08,46.12,46.07,46.11,334448.0,43.2663,43.3039,43.2569,43.2945,334448.0
2023-10-23 12:30:00,46.11,46.13,46.1,46.12,572513.0,43.2945,43.3133,43.2851,43.3039,572513.0
2023-10-23 12:40:00,46.12,46.14,46.11,46.13,281183.0,43.3039,43.3227,43.2945,43.3133,281183.0
2023-10-23 12:50:00,46.13,46.22,46.12,46.22,388734.0,43.3133,43.3978,43.3039,43.3978,388734.0
2023-10-23 13:00:00,46.22,46.23,46.17,46.19,338673.0,43.3978,43.4072,43.3508,43.3696,338673.0
2023-10-23 13:10:00,46.18,46.19,46.12,46.12,425587.0,43.3602,43.3696,43.3039,43.3039,425587.0
2023-10-23 13:20:00,46.13,46.16,46.12,46.14,405923.0,43.3133,43.3414,43.3039,43.3227,405923.0
2023-10-23 13:30:00,46.13,46.16,46.12,46.16,241459.0,43.3133,43.3414,43.3039,43.3414,241459.0
2023-10-23 13:40:00,46.16,46.19,46.14,46.18,265427.0,43.3414,43.3696,43.3227,43.3602,265427.0
2023-10-23 13:50:00,46.18,46.18,46.11,46.12,446448.0,43.3602,43.3602,43.2945,43.3039,446448.0
2023-10-23 14:00:00,46.13,46.15,46.11,46.15,228769.0,43.3133,43.332,43.2945,43.332,228769.0
2023-10-23 14:10:00,46.14,46.15,46.1,46.11,325065.0,43.3227,43.332,43.2851,43.2945,325065.0
2023-10-23 14:20:00,46.1,46.13,46.09,46.12,281610.0,43.2851,43.3133,43.2757,43.3039,281610.0
2023-10-23 14:30:00,46.12,46.15,46.1,46.14,207349.0,43.3039,43.332,43.2851,43.3227,207349.0
2023-10-23 14:40:00,46.15,46.17,46.11,46.14,324267.0,43.332,43.3508,43.2945,43.3227,324267.0
2023-10-23 14:50:00,46.15,46.15,46.12,46.14,280615.0,43.332,43.332,43.3039,43.3227,280615.0
2023-10-23 15:00:00,46.14,46.16,46.11,46.12,251127.0,43.3227,43.3414,43.2945,43.3039,251127.0
2023-10-23 15:10:00,46.12,46.12,46.08,46.09,799806.0,43.3039,43.3039,43.2663,43.2757,799806.0
2023-10-23 15:20:00,46.09,46.1,46.03,46.05,285873.0,43.2757,43.2851,43.2194,43.2382,285873.0
2023-10-23 15:30:00,46.05,46.05,46.02,46.03,495571.0,43.2382,43.2382,43.21,43.2194,495571.0
2023-10-23 15:40:00,46.02,46.06,46.02,46.06,1112360.0,43.21,43.2475,43.21,43.2475,1112360.0
2023-10-23 15:50:00,46.06,46.06,46.03,46.04,937184.0,43.2475,43.2475,43.2194,43.2288,937184.0
2023-10-24 09:30:00,46.24,46.44,46.22,46.43,374222.0,43.4165,43.6043,43.3978,43.5949,374222.0
2023-10-24 09:40:00,46.43,46.45,46.33,46.42,592053.0,43.5949,43.6137,43.5011,43.5856,592053.0
2023-10-24 09:50:00,46.43,46.55,46.38,46.54,519988.0,43.5949,43.7076,43.548,43.6982,519988.0
2023-10-24 10:00:00,46.55,46.62,46.45,46.61,486954.0,43.7076,43.7733,43.6137,43.764,486954.0
2023-10-24 10:10:00,46.61,46.65,46.57,46.58,148317.0,43.764,43.8015,43.7264,43.7358,148317.0
2023-10-24 10:20:00,46.59,46.7,46.56,46.7,208638.0,43.7452,43.8485,43.717,43.8485,208638.0
2023-10-24 10:30:00,46.7,46.7,46.64,46.69,281373.0,43.8485,43.8485,43.7921,43.8391,281373.0
2023-10-24 10:40:00,46.68,46.7,46.61,46.7,221699.0,43.8297,43.8485,43.764,43.8485,221699.0
2023-10-24 10:50:00,46.7,46.7,46.62,46.64,187719.0,43.8485,43.8485,43.7733,43.7921,187719.0
2023-10-24 11:00:00,46.64,46.67,46.6,46.66,199036.0,43.7921,43.8203,43.7546,43.8109,199036.0
2023-10-24 11:10:00,46.66,46.7,46.63,46.68,705417.0,43.8109,43.8485,43.7827,43.8297,705417.0
2023-10-24 11:20:00,46.68,46.69,46.6,46.62,254832.0,43.8297,43.8391,43.7546,43.7733,254832.0
2023-10-24 11:30:00,46.62,46.64,46.59,46.61,244336.0,43.7733,43.7921,43.7452,43.764,244336.0
2023-10-24 11:40:00,46.61,46.64,46.6,46.62,226177.0,43.764,43.7921,43.7546,43.7733,226177.0
2023-10-24 11:50:00,46.61,46.67,46.6,46.66,268482.0,43.764,43.8203,43.7546,43.8109,268482.0
2023-10-24 12:00:00,46.66,46.68,46.6,46.61,165069.0,43.8109,43.8297,43.7546,43.764,165069.0
2023-10-24 12:10:00,46.62,46.64,46.6,46.6,106632.0,43.7733,43.7921,43.7546,43.7546,106632.0
2023-10-24 12:20:00,46.59,46.59,46.54,46.56,330785.0,43.7452,43.7452,43.6982,43.717,330785.0
2023-10-24 12:30:00,46.55,46.59,46.53,46.55,115722.0,43.7076,43.7452,43.6888,43.7076,115722.0
2023-10-24 12:40:00,46.55,46.55,46.5,46.51,95741.0,43.7076,43.7076,43.6607,43.6701,95741.0
2023-10-24 12:50:00,46.51,46.55,46.5,46.55,127896.0,43.6701,43.7076,43.6607,43.7076,127896.0
2023-10-24 13:00:00,46.54,46.57,46.54,46.57,90213.0,43.6982,43.7264,43.6982,43.7264,90213.0
2023-10-24 13:10:00,46.56,46.57,46.53,46.55,133196.0,43.717,43.7264,43.6888,43.7076,133196.0
2023-10-24 13:20:00,46.55,46.61,46.55,46.61,170687.0,43.7076,43.764,43.7076,43.764,170687.0
2023-10-24 13:30:00,46.6,46.63,46.59,46.62,189282.0,43.7546,43.7827,43.7452,43.7733,189282.0
2023-10-24 13:40:00,46.62,46.64,46.61,46.63,161890.0,43.7733,43.7921,43.764,43.7827,161890.0
2023-10-24 13:50:00,46.63,46.65,46.6,46.62,106591.0,43.7827,43.8015,43.7546,43.7733,106591.0
2023-10-24 14:00:00,46.63,46.64,46.61,46.63,232118.0,43.7827,43.7921,43.764,43.7827,232118.0
2023-10-24 14:10:00,46.63,46.64,46.61,46.63,195715.0,43.7827,43.7921,43.764,43.7827,195715.0
2023-10-24 14:20:00,46.63,46.66,46.61,46.66,128922.0,43.7827,43.8109,43.764,43.8109,128922.0
2023-10-24 14:30:00,46.66,46.69,46.65,46.66,147365.0,43.8109,43.8391,43.8015,43.8109,147365.0
2023-10-24 14:40:00,46.66,46.67,46.65,46.66,133057.0,43.8109,43.8203,43.8015,43.8109,133057.0
2023-10-24 14:50:00,46.66,46.67,46.64,46.66,158647.0,43.8109,43.8203,43.7921,43.8109,158647.0
2023-10-24 15:00:00,46.66,46.68,46.63,46.66,183777.0,43.8109,43.8297,43.7827,43.8109,183777.0
2023-10-24 15:10:00,46.65,46.68,46.64,46.66,413273.0,43.8015,43.8297,43.7921,43.8109,413273.0
2023-10-24 15:20:00,46.66,46.69,46.66,46.69,284030.0,43.8109,43.8391,43.8109,43.8391,284030.0
2023-10-24 15:30:00,46.68,46.69,46.66,46.66,252833.0,43.8297,43.8391,43.8109,43.8109,252833.0
2023-10-24 15:40:00,46.66,46.68,46.66,46.68,322739.0,43.8109,43.8297,43.8109,43.8297,322739.0
2023-10-24 15:50:00,46.67,46.68,46.62,46.62,504385.0,43.8203,43.8297,43.7733,43.7733,504385.0
2023-10-25 09:30:00,46.18,46.26,46.08,46.11,289851.0,43.3602,43.4353,43.2663,43.2945,289851.0
2023-10-25 09:40:00,46.11,46.11,46.01,46.01,216844.0,43.2945,43.2945,43.2006,43.2006,216844.0
2023-10-25 09:50:00,46.01,46.15,46.01,46.15,207265.0,43.2006,43.332,43.2006,43.332,207265.0
2023-10-25 10:00:00,46.14,46.14,46.03,46.08,350419.0,43.3227,43.3227,43.2194,43.2663,350419.0
2023-10-25 10:10:00,46.08,46.09,46.03,46.08,256284.0,43.2663,43.2757,43.2194,43.2663,256284.0
2023-10-25 10:20:00,46.08,46.08,46.05,46.08,249558.0,43.2663,43.2663,43.2382,43.2663,249558.0
2023-10-25 10:30:00,46.08,46.2,46.06,46.19,408718.0,43.2663,43.379,43.2475,43.3696,408718.0
2023-10-25 10:40:00,46.19,46.26,46.18,46.25,383366.0,43.3696,43.4353,43.3602,43.4259,383366.0
2023-10-25 10:50:00,46.26,46.26,46.2,46.22,257583.0,43.4353,43.4353,43.379,43.3978,257583.0
2023-10-25 11:00:00,46.23,46.34,46.22,46.29,842480.0,43.4072,43.5104,43.3978,43.4635,842480.0
2023-10-25 11:10:00,46.29,46.31,46.27,46.29,234446.0,43.4635,43.4823,43.4447,43.4635,234446.0
2023-10-25 11:20:00,46.29,46.29,46.19,46.25,504507.0,43.4635,43.4635,43.3696,43.4259,504507.0
2023-10-25 11:30:00,46.25,46.25,46.2,46.22,325902.0,43.4259,43.4259,43.379,43.3978,325902.0
2023-10-25 11:40:00,46.23,46.24,46.18,46.21,370128.0,43.4072,43.4165,43.3602,43.3884,370128.0
2023-10-25 11:50:00,46.21,46.21,46.16,46.17,242815.0,43.3884,43.3884,43.3414,43.3508,242815.0
2023-10-25 12:00:00,46.16,46.18,46.14,46.18,550171.0,43.3414,43.3602,43.3227,43.3602,550171.0
2023-10-25 12:10:00,46.17,46.18,46.14,46.15,175654.0,43.3508,43.3602,43.3227,43.332,175654.0
2023-10-25 12:20:00,46.15,46.2,46.13,46.18,182819.0,43.332,43.379,43.3133,43.3602,182819.0
2023-10-25 12:30:00,46.17,46.21,46.17,46.18,243279.0,43.3508,43.3884,43.3508,43.3602,243279.0
2023-10-25 12:40:00,46.17,46.18,46.12,46.12,192042.0,43.3508,43.3602,43.3039,43.3039,192042.0
2023-10-25 12:50:00,46.13,46.13,46.09,46.1,130528.0,43.3133,43.3133,43.2757,43.2851,130528.0
2023-10-25 13:00:00,46.11,46.14,46.05,46.09,244401.0,43.2945,43.3227,43.2382,43.2757,244401.0
2023-10-25 13:10:00,46.1,46.12,46.07,46.1,411125.0,43.2851,43.3039,43.2569,43.2851,411125.0
2023-10-25 13:20:00,46.11,46.13,46.06,46.07,235450.0,43.2945,43.3133,43.2475,43.2569,235450.0
2023-10-25 13:30:00,46.06,46.07,46.01,46.02,233668.0,43.2475,43.2569,43.2006,43.21,233668.0
2023-10-25 13:40:00,46.02,46.03,45.97,45.98,258283.0,43.21,43.2194,43.163,43.1724,258283.0
2023-10-25 13:50:00,45.98,46.02,45.97,46.02,215521.0,43.1724,43.21,43.163,43.21,215521.0
2023-10-25 14:00:00,46.02,46.03,46.01,46.01,112037.0,43.21,43.2194,43.2006,43.2006,112037.0
2023-10-25 14:10:00,46.02,46.06,46.01,46.05,390997.0,43.21,43.2475,43.2006,43.2382,390997.0
2023-10-25 14:20:00,46.05,46.07,46.03,46.04,150293.0,43.2382,43.2569,43.2194,43.2288,150293.0
2023-10-25 14:30:00,46.05,46.07,46.04,46.04,211093.0,43.2382,43.2569,43.2288,43.2288,211093.0
2023-10-25 14:40:00,46.04,46.05,46.01,46.02,218799.0,43.2288,43.2382,43.2006,43.21,218799.0
2023-10-25 14:50:00,46.02,46.07,46.0,46.06,161651.0,43.21,43.2569,43.1912,43.2475,161651.0
2023-10-25 15:00:00,46.06,46.07,46.04,46.07,219520.0,43.2475,43.2569,43.2288,43.2569,219520.0
2023-10-25 15:10:00,46.07,46.08,46.05,46.08,138027.0,43.2569,43.2663,43.2382,43.2663,138027.0
2023-10-25 15:20:00,46.08,46.11,46.07,46.09,194389.0,43.2663,43.2945,43.2569,43.2757,194389.0
2023-10-25 15:30:00,46.09,46.11,46.07,46.08,343954.0,43.2757,43.2945,43.2569,43.2663,343954.0
2023-10-25 15:40:00,46.08,46.08,46.04,46.05,245256.0,43.2663,43.2663,43.2288,43.2382,245256.0
2023-10-25 15:50:00,46.05,46.06,46.02,46.05,554293.0,43.2382,43.2475,43.21,43.2382,554293.0
2023-10-26 09:30:00,45.72,45.84,45.66,45.67,883647.0,42.9283,43.041,42.872,42.8814,883647.0
2023-10-26 09:40:00,45.66,45.83,45.66,45.71,337807.0,42.872,43.0316,42.872,42.9189,337807.0
2023-10-26 09:50:00,45.71,45.79,45.7,45.72,284482.0,42.9189,42.994,42.9095,42.9283,284482.0
2023-10-26 10:00:00,45.72,45.77,45.65,45.66,354353.0,42.9283,42.9752,42.8626,42.872,354353.0
2023-10-26 10:10:00,45.66,45.69,45.63,45.65,302805.0,42.872,42.9001,42.8438,42.8626,302805.0
2023-10-26 10:20:00,45.65,45.79,45.64,45.78,372256.0,42.8626,42.994,42.8532,42.9846,372256.0
2023-10-26 10:30:00,45.78,45.79,45.7,45.75,235072.0,42.9846,42.994,42.9095,42.9565,235072.0
2023-10-26 10:40:00,45.76,45.86,45.75,45.85,410399.0,42.9659,43.0598,42.9565,43.0504,410399.0
2023-10-26 10:50:00,45.85,45.9,45.84,45.85,305109.0,43.0504,43.0973,43.041,43.0504,305109.0
2023-10-26 11:00:00,45.86,45.86,45.79,45.82,269147.0,43.0598,43.0598,42.994,43.0222,269147.0
2023-10-26 11:10:00,45.82,45.85,45.77,45.8,434492.0,43.0222,43.0504,42.9752,43.0034,434492.0
2023-10-26 11:20:00,45.8,45.81,45.72,45.73,332527.0,43.0034,43.0128,42.9283,42.9377,332527.0
2023-10-26 11:30:00,45.73,45.78,45.71,45.77,238852.0,42.9377,42.9846,42.9189,42.9752,238852.0
2023-10-26 11:40:00,45.77,45.78,45.73,45.78,447981.0,42.9752,42.9846,42.9377,42.9846,447981.0
2023-10-26 11:50:00,45.78,45.82,45.76,45.79,292863.0,42.9846,43.0222,42.9659,42.994,292863.0
2023-10-26 12:00:00,45.78,45.78,45.68,45.69,547239.0,42.9846,42.9846,42.8907,42.9001,547239.0
2023-10-26 12:10:00,45.69,45.69,45.61,45.63,244968.0,42.9001,42.9001,42.825,42.8438,244968.0
2023-10-26 12:20:00,45.62,45.66,45.61,45.66,227816.0,42.8344,42.872,42.825,42.872,227816.0
2023-10-26 12:30:00,45.66,45.67,45.61,45.62,259022.0,42.872,42.8814,42.825,42.8344,259022.0
2023-10-26 12:40:00,45.62,45.64,45.59,45.61,301898.0,42.8344,42.8532,42.8062,42.825,301898.0
2023-10-26 12:50:00,45.61,45.64,45.61,45.62,209453.0,42.825,42.8532,42.825,42.8344,209453.0
2023-10-26 13:00:00,45.61,45.71,45.6,45.71,363805.0,42.825,42.9189,42.8156,42.9189,363805.0
2023-10-26 13:10:00,45.71,45.72,45.68,45.69,163977.0,42.9189,42.9283,42.8907,42.9001,163977.0
2023-10-26 13:20:00,45.7,45.7,45.61,45.63,296585.0,42.9095,42.9095,42.825,42.8438,296585.0
2023-10-26 13:30:00,45.62,45.68,45.6,45.66,346896.0,42.8344,42.8907,42.8156,42.872,346896.0
2023-10-26 13:40:00,45.66,45.77,45.66,45.76,218829.0,42.872,42.9752,42.872,42.9659,218829.0
2023-10-26 13:50:00,45.75,45.76,45.73,45.75,174968.0,42.9565,42.9659,42.9377,42.9565,174968.0
2023-10-26 14:00:00,45.75,45.79,45.73,45.78,156808.0,42.9565,42.994,42.9377,42.9846,156808.0
2023-10-26 14:10:00,45.78,45.82,45.77,45.81,147288.0,42.9846,43.0222,42.9752,43.0128,147288.0
2023-10-26 14:20:00,45.8,45.82,45.78,45.82,142359.0,43.0034,43.0222,42.9846,43.0222,142359.0
2023-10-26 14:30:00,45.83,45.87,45.81,45.84,457618.0,43.0316,43.0691,43.0128,43.041,457618.0
2023-10-26 14:40:00,45.83,45.86,45.82,45.85,263390.0,43.0316,43.0598,43.0222,43.0504,263390.0
2023-10-26 14:50:00,45.85,45.88,45.84,45.87,152683.0,43.0504,43.0785,43.041,43.0691,152683.0
2023-10-26 15:00:00,45.87,45.9,45.86,45.87,284184.0,43.0691,43.0973,43.0598,43.0691,284184.0
2023-10-26 15:10:00,45.88,45.88,45.81,45.85,299783.0,43.0785,43.0785,43.0128,43.0504,299783.0
2023-10-26 15:20:00,45.84,45.86,45.82,45.83,260902.0,43.041,43.0598,43.0222,43.0316,260902.0
2023-10-26 15:30:00,45.82,45.84,45.74,45.75,175246.0,43.0222,43.041,42.9471,42.9565,175246.0
2023-10-26 15:40:00,45.76,45.78,45.74,45.77,328099.0,42.9659,42.9846,42.9471,42.9752,328099.0
2023-10-26 15:50:00,45.78,45.81,45.76,45.78,769776.0,42.9846,43.0128,42.9659,42.9846,769776.0
2023-10-27 09:30:00,46.2,46.26,46.12,46.13,463985.0,43.379,43.4353,43.3039,43.3133,463985.0
2023-10-27 09:40:00,46.14,46.15,46.01,46.01,532493.0,43.3227,43.332,43.2006,43.2006,532493.0
2023-10-27 09:50:00,46.02,46.1,46.02,46.09,324875.0,43.21,43.2851,43.21,43.2757,324875.0
2023-10-27 10:00:00,46.09,46.11,45.98,46.09,458160.0,43.2757,43.2945,43.1724,43.2757,458160.0
2023-10-27 10:10:00,46.09,46.15,46.03,46.04,211024.0,43.2757,43.332,43.2194,43.2288,211024.0
2023-10-27 10:20:00,46.04,46.09,46.02,46.03,198084.0,43.2288,43.2757,43.21,43.2194,198084.0
2023-10-27 10:30:00,46.03,46.05,45.98,45.98,230905.0,43.2194,43.2382,43.1724,43.1724,230905.0
2023-10-27 10:40:00,45.99,45.99,45.94,45.97,514669.0,43.1818,43.1818,43.1349,43.163,514669.0
2023-10-27 10:50:00,45.97,46.02,45.97,46.0,320449.0,43.163,43.21,43.163,43.1912,320449.0
2023-10-27 11:00:00,46.0,46.03,45.98,46.01,178427.0,43.1912,43.2194,43.1724,43.2006,178427.0
2023-10-27 11:10:00,46.01,46.04,45.97,46.0,212838.0,43.2006,43.2288,43.163,43.1912,212838.0
2023-10-27 11:20:00,46.01,46.04,46.0,46.01,152639.0,43.2006,43.2288,43.1912,43.2006,152639.0
2023-10-27 11:30:00,46.01,46.01,45.97,45.99,261814.0,43.2006,43.2006,43.163,43.1818,261814.0
2023-10-27 11:40:00,46.0,46.01,45.96,45.98,179105.0,43.1912,43.2006,43.1536,43.1724,179105.0
2023-10-27 11:50:00,45.98,45.98,45.95,45.98,221836.0,43.1724,43.1724,43.1443,43.1724,221836.0
2023-10-27 12:00:00,45.97,45.99,45.94,45.98,331275.0,43.163,43.1818,43.1349,43.1724,331275.0
2023-10-27 12:10:00,45.98,45.98,45.94,45.97,404010.0,43.1724,43.1724,43.1349,43.163,404010.0
2023-10-27 12:20:00,45.97,45.97,45.89,45.92,233727.0,43.163,43.163,43.0879,43.1161,233727.0
2023-10-27 12:30:00,45.93,45.94,45.91,45.94,151209.0,43.1255,43.1349,43.1067,43.1349,151209.0
2023-10-27 12:40:00,45.94,45.94,45.89,45.9,271917.0,43.1349,43.1349,43.0879,43.0973,271917.0
2023-10-27 12:50:00,45.9,45.9,45.87,45.87,270892.0,43.0973,43.0973,43.0691,43.0691,270892.0
2023-10-27 13:00:00,45.87,45.9,45.81,45.82,266305.0,43.0691,43.0973,43.0128,43.0222,266305.0
2023-10-27 13:10:00,45.82,45.83,45.76,45.79,309602.0,43.0222,43.0316,42.9659,42.994,309602.0
2023-10-27 13:20:00,45.79,45.82,45.76,45.78,306816.0,42.994,43.0222,42.9659,42.9846,306816.0
2023-10-27 13:30:00,45.78,45.8,45.76,45.77,235895.0,42.9846,43.0034,42.9659,42.9752,235895.0
2023-10-27 13:40:00,45.77,45.81,45.75,45.76,324912.0,42.9752,43.0128,42.9565,42.9659,324912.0
2023-10-27 13:50:00,45.77,45.79,45.74,45.75,245399.0,42.9752,42.994,42.9471,42.9565,245399.0
2023-10-27 14:00:00,45.75,45.76,45.72,45.73,379634.0,42.9565,42.9659,42.9283,42.9377,379634.0
2023-10-27 14:10:00,45.74,45.78,45.72,45.73,226994.0,42.9471,42.9846,42.9283,42.9377,226994.0
2023-10-27 14:20:00,45.73,45.74,45.7,45.71,278273.0,42.9377,42.9471,42.9095,42.9189,278273.0
2023-10-27 14:30:00,45.72,45.77,45.7,45.75,358633.0,42.9283,42.9752,42.9095,42.9565,358633.0
2023-10-27 14:40:00,45.75,45.76,45.73,45.73,286905.0,42.9565,42.9659,42.9377,42.9377,286905.0
2023-10-27 14:50:00,45.73,45.74,45.68,45.69,371430.0,42.9377,42.9471,42.8907,42.9001,371430.0
2023-10-27 15:00:00,45.7,45.73,45.69,45.72,207346.0,42.9095,42.9377,42.9001,42.9283,207346.0
2023-10-27 15:10:00,45.72,45.74,45.7,45.73,398616.0,42.9283,42.9471,42.9095,42.9377,398616.0
2023-10-27 15:20:00,45.72,45.76,45.7,45.75,482976.0,42.9283,42.9659,42.9095,42.9565,482976.0
2023-10-27 15:30:00,45.76,45.78,45.72,45.72,419755.0,42.9659,42.9846,42.9283,42.9283,419755.0
2023-10-27 15:40:00,45.72,45.74,45.71,45.73,272155.0,42.9283,42.9471,42.9189,42.9377,272155.0
2023-10-27 15:50:00,45.73,45.76,45.72,45.76,385816.0,42.9377,42.9659,42.9283,42.9659,385816.0
2023-10-30 09:30:00,46.46,46.53,46.45,46.47,411160.0,43.6231,43.6888,43.6137,43.6325,411160.0
2023-10-30 09:40:00,46.47,46.51,46.45,46.5,341336.0,43.6325,43.6701,43.6137,43.6607,341336.0
2023-10-30 09:50:00,46.49,46.51,46.43,46.45,433394.0,43.6513,43.6701,43.5949,43.6137,433394.0
2023-10-30 10:00:00,46.45,46.48,46.39,46.43,451549.0,43.6137,43.6419,43.5574,43.5949,451549.0
2023-10-30 10:10:00,46.42,46.44,46.28,46.3,336673.0,43.5856,43.6043,43.4541,43.4729,336673.0
2023-10-30 10:20:00,46.31,46.31,46.17,46.2,711308.0,43.4823,43.4823,43.3508,43.379,711308.0
2023-10-30 10:30:00,46.2,46.24,46.17,46.21,283169.0,43.379,43.4165,43.3508,43.3884,283169.0
2023-10-30 10:40:00,46.21,46.25,46.19,46.21,444699.0,43.3884,43.4259,43.3696,43.3884,444699.0
2023-10-30 10:50:00,46.21,46.25,46.19,46.24,233094.0,43.3884,43.4259,43.3696,43.4165,233094.0
2023-10-30 11:00:00,46.24,46.3,46.24,46.3,169978.0,43.4165,43.4729,43.4165,43.4729,169978.0
2023-10-30 11:10:00,46.3,46.34,46.24,46.24,293657.0,43.4729,43.5104,43.4165,43.4165,293657.0
2023-10-30 11:20:00,46.25,46.26,46.18,46.26,498321.0,43.4259,43.4353,43.3602,43.4353,498321.0
2023-10-30 11:30:00,46.26,46.29,46.21,46.21,208046.0,43.4353,43.4635,43.3884,43.3884,208046.0
2023-10-30 11:40:00,46.21,46.24,46.18,46.21,186391.0,43.3884,43.4165,43.3602,43.3884,186391.0
2023-10-30 11:50:00,46.21,46.23,46.2,46.23,117399.0,43.3884,43.4072,43.379,43.4072,117399.0
2023-10-30 12:00:00,46.23,46.23,46.18,46.19,231703.0,43.4072,43.4072,43.3602,43.3696,231703.0
2023-10-30 12:10:00,46.2,46.22,46.15,46.16,176902.0,43.379,43.3978,43.332,43.3414,176902.0
2023-10-30 12:20:00,46.16,46.17,46.15,46.16,301708.0,43.3414,43.3508,43.332,43.3414,301708.0
2023-10-30 12:30:00,46.16,46.18,46.13,46.14,288382.0,43.3414,43.3602,43.3133,43.3227,288382.0
2023-10-30 12:40:00,46.14,46.15,46.1,46.13,162216.0,43.3227,43.332,43.2851,43.3133,162216.0
2023-10-30 12:50:00,46.13,46.14,46.08,46.1,211161.0,43.3133,43.3227,43.2663,43.2851,211161.0
2023-10-30 13:00:00,46.11,46.12,46.08,46.12,169785.0,43.2945,43.3039,43.2663,43.3039,169785.0
2023-10-30 13:10:00,46.11,46.12,46.09,46.11,2475618.0,43.2945,43.3039,43.2757,43.2945,2475618.0
2023-10-30 13:20:00,46.1,46.16,46.09,46.16,362797.0,43.2851,43.3414,43.2757,43.3414,362797.0
2023-10-30 13:30:00,46.15,46.19,46.13,46.17,109806.0,43.332,43.3696,43.3133,43.3508,109806.0
2023-10-30 13:40:00,46.16,46.2,46.16,46.2,129865.0,43.3414,43.379,43.3414,43.379,129865.0
2023-10-30 13:50:00,46.2,46.22,46.19,46.22,130671.0,43.379,43.3978,43.3696,43.3978,130671.0
2023-10-30 14:00:00,46.22,46.23,46.2,46.21,331972.0,43.3978,43.4072,43.379,43.3884,331972.0
2023-10-30 14:10:00,46.21,46.24,46.19,46.21,146068.0,43.3884,43.4165,43.3696,43.3884,146068.0
2023-10-30 14:20:00,46.21,46.21,46.18,46.21,374090.0,43.3884,43.3884,43.3602,43.3884,374090.0
2023-10-30 14:30:00,46.21,46.26,46.2,46.25,214738.0,43.3884,43.4353,43.379,43.4259,214738.0
2023-10-30 14:40:00,46.25,46.26,46.24,46.25,311184.0,43.4259,43.4353,43.4165,43.4259,311184.0
2023-10-30 14:50:00,46.25,46.25,46.22,46.25,147830.0,43.4259,43.4259,43.3978,43.4259,147830.0
2023-10-30 15:00:00,46.25,46.31,46.23,46.29,517271.0,43.4259,43.4823,43.4072,43.4635,517271.0
2023-10-30 15:10:00,46.29,46.31,46.28,46.3,270196.0,43.4635,43.4823,43.4541,43.4729,270196.0
2023-10-30 15:20:00,46.3,46.32,46.29,46.3,209321.0,43.4729,43.4917,43.4635,43.4729,209321.0
2023-10-30 15:30:00,46.3,46.3,46.28,46.3,268771.0,43.4729,43.4729,43.4541,43.4729,268771.0
2023-10-30 15:40:00,46.3,46.3,46.26,46.27,279218.0,43.4729,43.4729,43.4353,43.4447,279218.0
2023-10-30 15:50:00,46.27,46.28,46.23,46.25,267917.0,43.4447,43.4541,43.4072,43.4259,267917.0
2023-10-31 09:30:00,45.83,45.9,45.74,45.78,596455.0,43.0316,43.0973,42.9471,42.9846,596455.0
2023-10-31 09:40:00,45.77,45.85,45.74,45.82,307609.0,42.9752,43.0504,42.9471,43.0222,307609.0
2023-10-31 09:50:00,45.82,45.83,45.74,45.76,211163.0,43.0222,43.0316,42.9471,42.9659,211163.0
2023-10-31 10:00:00,45.75,45.77,45.66,45.77,425848.0,42.9565,42.9752,42.872,42.9752,425848.0
2023-10-31 10:10:00,45.78,45.92,45.78,45.88,871718.0,42.9846,43.1161,42.9846,43.0785,871718.0
2023-10-31 10:20:00,45.88,45.9,45.79,45.8,481113.0,43.0785,43.0973,42.994,43.0034,481113.0
2023-10-31 10:30:00,45.8,45.85,45.73,45.75,593366.0,43.0034,43.0504,42.9377,42.9565,593366.0
2023-10-31 10:40:00,45.74,45.82,45.73,45.78,411530.0,42.9471,43.0222,42.9377,42.9846,411530.0
2023-10-31 10:50:00,45.78,45.83,45.77,45.79,428161.0,42.9846,43.0316,42.9752,42.994,428161.0
2023-10-31 11:00:00,45.79,45.83,45.74,45.76,411782.0,42.994,43.0316,42.9471,42.9659,411782.0
2023-10-31 11:10:00,45.77,45.79,45.73,45.75,424006.0,42.9752,42.994,42.9377,42.9565,424006.0
2023-10-31 11:20:00,45.74,45.74,45.68,45.68,322108.0,42.9471,42.9471,42.8907,42.8907,322108.0
2023-10-31 11:30:00,45.69,45.72,45.67,45.68,304565.0,42.9001,42.9283,42.8814,42.8907,304565.0
2023-10-31 11:40:00,45.68,45.69,45.61,45.64,431343.0,42.8907,42.9001,42.825,42.8532,431343.0
2023-10-31 11:50:00,45.64,45.69,45.62,45.69,383884.0,42.8532,42.9001,42.8344,42.9001,383884.0
2023-10-31 12:00:00,45.7,45.71,45.65,45.67,243880.0,42.9095,42.9189,42.8626,42.8814,243880.0
2023-10-31 12:10:00,45.68,45.69,45.62,45.63,280315.0,42.8907,42.9001,42.8344,42.8438,280315.0
2023-10-31 12:20:00,45.63,45.65,45.6,45.62,628526.0,42.8438,42.8626,42.8156,42.8344,628526.0
2023-10-31 12:30:00,45.63,45.7,45.62,45.69,288728.0,42.8438,42.9095,42.8344,42.9001,288728.0
2023-10-31 12:40:00,45.69,45.72,45.67,45.69,267234.0,42.9001,42.9283,42.8814,42.9001,267234.0
2023-10-31 12:50:00,45.69,45.7,45.66,45.68,223569.0,42.9001,42.9095,42.872,42.8907,223569.0
2023-10-31 13:00:00,45.68,45.72,45.66,45.71,242809.0,42.8907,42.9283,42.872,42.9189,242809.0
2023-10-31 13:10:00,45.71,45.71,45.66,45.69,262094.0,42.9189,42.9189,42.872,42.9001,262094.0
2023-10-31 13:20:00,45.69,45.7,45.66,45.7,259685.0,42.9001,42.9095,42.872,42.9095,259685.0
2023-10-31 13:30:00,45.7,45.73,45.69,45.73,181739.0,42.9095,42.9377,42.9001,42.9377,181739.0
2023-10-31 13:40:00,45.73,45.75,45.71,45.73,266621.0,42.9377,42.9565,42.9189,42.9377,266621.0
2023-10-31 13:50:00,45.73,45.77,45.72,45.75,116706.0,42.9377,42.9752,42.9283,42.9565,116706.0
2023-10-31 14:00:00,45.75,45.77,45.73,45.74,251568.0,42.9565,42.9752,42.9377,42.9471,251568.0
2023-10-31 14:10:00,45.73,45.75,45.71,45.72,126062.0,42.9377,42.9565,42.9189,42.9283,126062.0
2023-10-31 14:20:00,45.72,45.72,45.69,45.7,331372.0,42.9283,42.9283,42.9001,42.9095,331372.0
2023-10-31 14:30:00,45.7,45.72,45.68,45.71,508180.0,42.9095,42.9283,42.8907,42.9189,508180.0
2023-10-31 14:40:00,45.72,45.81,45.71,45.8,365504.0,42.9283,43.0128,42.9189,43.0034,365504.0
2023-10-31 14:50:00,45.8,45.85,45.79,45.85,188683.0,43.0034,43.0504,42.994,43.0504,188683.0
2023-10-31 15:00:00,45.85,45.91,45.84,45.91,414105.0,43.0504,43.1067,43.041,43.1067,414105.0
2023-10-31 15:10:00,45.91,45.96,45.9,45.95,416333.0,43.1067,43.1536,43.0973,43.1443,416333.0
2023-10-31 15:20:00,45.96,45.97,45.91,45.95,181282.0,43.1536,43.163,43.1067,43.1443,181282.0
2023-10-31 15:30:00,45.95,45.96,45.92,45.94,272263.0,43.1443,43.1536,43.1161,43.1349,272263.0
2023-10-31 15:40:00,45.94,45.95,45.92,45.94,681505.0,43.1349,43.1443,43.1161,43.1349,681505.0
2023-10-31 15:50:00,45.93,45.95,45.91,45.93,2423251.0,43.1255,43.1443,43.1067,43.1255,2423251.0
2023-11-01 09:30:00,45.92,45.98,45.9,45.94,282036.0,43.1161,43.1724,43.0973,43.1349,282036.0
2023-11-01 09:40:00,45.94,45.99,45.89,45.98,272867.0,43.1349,43.1818,43.0879,43.1724,272867.0
2023-11-01 09:50:00,45.99,46.0,45.92,45.93,304994.0,43.1818,43.1912,43.1161,43.1255,304994.0
2023-11-01 10:00:00,45.93,46.03,45.93,45.97,650154.0,43.1255,43.2194,43.1255,43.163,650154.0
2023-11-01 10:10:00,45.97,46.09,45.94,46.09,482439.0,43.163,43.2757,43.1349,43.2757,482439.0
2023-11-01 10:20:00,46.09,46.2,46.08,46.18,435530.0,43.2757,43.379,43.2663,43.3602,435530.0
2023-11-01 10:30:00,46.19,46.22,46.16,46.19,424572.0,43.3696,43.3978,43.3414,43.3696,424572.0
2023-11-01 10:40:00,46.2,46.24,46.15,46.16,461327.0,43.379,43.4165,43.332,43.3414,461327.0
2023-11-01 10:50:00,46.16,46.2,46.14,46.16,269774.0,43.3414,43.379,43.3227,43.3414,269774.0
2023-11-01 11:00:00,46.16,46.17,46.12,46.16,261780.0,43.3414,43.3508,43.3039,43.3414,261780.0
2023-11-01 11:10:00,46.16,46.17,46.08,46.1,261257.0,43.3414,43.3508,43.2663,43.2851,261257.0
2023-11-01 11:20:00,46.1,46.12,46.07,46.09,340540.0,43.2851,43.3039,43.2569,43.2757,340540.0
2023-11-01 11:30:00,46.09,46.15,46.09,46.12,242047.0,43.2757,43.332,43.2757,43.3039,242047.0
2023-11-01 11:40:00,46.12,46.16,46.12,46.13,454020.0,43.3039,43.3414,43.3039,43.3133,454020.0
2023-11-01 11:50:00,46.14,46.14,46.11,46.13,174347.0,43.3227,43.3227,43.2945,43.3133,174347.0
2023-11-01 12:00:00,46.13,46.14,46.1,46.12,174717.0,43.3133,43.3227,43.2851,43.3039,174717.0
2023-11-01 12:10:00,46.12,46.12,46.07,46.1,149280.0,43.3039,43.3039,43.2569,43.2851,149280.0
2023-11-01 12:20:00,46.09,46.1,46.07,46.1,142292.0,43.2757,43.2851,43.2569,43.2851,142292.0
2023-11-01 12:30:00,46.09,46.12,46.07,46.08,77039.0,43.2757,43.3039,43.2569,43.2663,77039.0
2023-11-01 12:40:00,46.07,46.14,46.05,46.14,804421.0,43.2569,43.3227,43.2382,43.3227,804421.0
2023-11-01 12:50:00,46.13,46.16,46.12,46.15,72836.0,43.3133,43.3414,43.3039,43.332,72836.0
2023-11-01 13:00:00,46.16,46.17,46.13,46.15,161116.0,43.3414,43.3508,43.3133,43.332,161116.0
2023-11-01 13:10:00,46.14,46.18,46.14,46.16,123033.0,43.3227,43.3602,43.3227,43.3414,123033.0
2023-11-01 13:20:00,46.16,46.16,46.12,46.16,122601.0,43.3414,43.3414,43.3039,43.3414,122601.0
2023-11-01 13:30:00,46.16,46.16,46.11,46.14,256082.0,43.3414,43.3414,43.2945,43.3227,256082.0
2023-11-01 13:40:00,46.14,46.16,46.13,46.15,173500.0,43.3227,43.3414,43.3133,43.332,173500.0
2023-11-01 13:50:00,46.15,46.18,46.14,46.16,263976.0,43.332,43.3602,43.3227,43.3414,263976.0
2023-11-01 14:00:00,46.16,46.26,46.14,46.15,359340.0,43.3414,43.4353,43.3227,43.332,359340.0
2023-11-01 14:10:00,46.15,46.17,46.08,46.13,208252.0,43.332,43.3508,43.2663,43.3133,208252.0
2023-11-01 14:20:00,46.13,46.18,46.13,46.16,190414.0,43.3133,43.3602,43.3133,43.3414,190414.0
2023-11-01 14:30:00,46.17,46.29,46.15,46.16,832815.0,43.3508,43.4635,43.332,43.3414,832815.0
2023-11-01 14:40:00,46.16,46.18,46.03,46.14,728152.0,43.3414,43.3602,43.2194,43.3227,728152.0
2023-11-01 14:50:00,46.14,46.29,46.13,46.28,442901.0,43.3227,43.4635,43.3133,43.4541,442901.0
2023-11-01 15:00:00,46.27,46.35,46.27,46.32,403492.0,43.4447,43.5198,43.4447,43.4917,403492.0
2023-11-01 15:10:00,46.32,46.37,46.31,46.33,527070.0,43.4917,43.5386,43.4823,43.5011,527070.0
2023-11-01 15:20:00,46.32,46.39,46.31,46.36,466711.0,43.4917,43.5574,43.4823,43.5292,466711.0
2023-11-01 15:30:00,46.37,46.41,46.35,46.39,582027.0,43.5386,43.5762,43.5198,43.5574,582027.0
2023-11-01 15:40:00,46.38,46.4,46.36,46.4,415621.0,43.548,43.5668,43.5292,43.5668,415621.0
2023-11-01 15:50:00,46.4,46.41,46.37,46.4,491404.0,43.5668,43.5762,43.5386,43.5668,491404.0
2023-11-02 09:30:00,47.08,47.22,47.04,47.22,549196.0,44.2053,44.3367,44.1677,44.3367,549196.0
2023-11-02 09:40:00,47.21,47.22,47.02,47.05,579946.0,44.3273,44.3367,44.1489,44.1771,579946.0
2023-11-02 09:50:00,47.06,47.16,47.06,47.15,397287.0,44.1865,44.2804,44.1865,44.271,397287.0
2023-11-02 10:00:00,47.15,47.17,46.96,46.96,209504.0,44.271,44.2898,44.0926,44.0926,209504.0
2023-11-02 10:10:00,46.97,47.07,46.94,47.05,223968.0,44.102,44.1959,44.0738,44.1771,223968.0
2023-11-02 10:20:00,47.05,47.13,47.04,47.11,274639.0,44.1771,44.2522,44.1677,44.2334,274639.0
2023-11-02 10:30:00,47.11,47.15,47.06,47.15,266699.0,44.2334,44.271,44.1865,44.271,266699.0
2023-11-02 10:40:00,47.14,47.17,47.13,47.16,208501.0,44.2616,44.2898,44.2522,44.2804,208501.0
2023-11-02 10:50:00,47.15,47.21,47.14,47.2,182874.0,44.271,44.3273,44.2616,44.3179,182874.0
2023-11-02 11:00:00,47.2,47.22,47.18,47.21,226783.0,44.3179,44.3367,44.2992,44.3273,226783.0
2023-11-02 11:10:00,47.21,47.22,47.12,47.16,411670.0,44.3273,44.3367,44.2428,44.2804,411670.0
2023-11-02 11:20:00,47.16,47.18,47.13,47.13,129592.0,44.2804,44.2992,44.2522,44.2522,129592.0
2023-11-02 11:30:00,47.14,47.16,47.11,47.15,212108.0,44.2616,44.2804,44.2334,44.271,212108.0
2023-11-02 11:40:00,47.16,47.17,47.13,47.13,173754.0,44.2804,44.2898,44.2522,44.2522,173754.0
2023-11-02 11:50:00,47.14,47.15,47.09,47.11,157002.0,44.2616,44.271,44.2146,44.2334,157002.0
2023-11-02 12:00:00,47.1,47.1,47.05,47.08,310056.0,44.224,44.224,44.1771,44.2053,310056.0
2023-11-02 12:10:00,47.08,47.1,47.06,47.09,176448.0,44.2053,44.224,44.1865,44.2146,176448.0
2023-11-02 12:20:00,47.09,47.11,47.04,47.07,264511.0,44.2146,44.2334,44.1677,44.1959,264511.0
2023-11-02 12:30:00,47.08,47.13,47.07,47.13,146972.0,44.2053,44.2522,44.1959,44.2522,146972.0
2023-11-02 12:40:00,47.12,47.14,47.11,47.14,89722.0,44.2428,44.2616,44.2334,44.2616,89722.0
2023-11-02 12:50:00,47.14,47.14,47.09,47.09,510763.0,44.2616,44.2616,44.2146,44.2146,510763.0
2023-11-02 13:00:00,47.09,47.13,47.08,47.13,114688.0,44.2146,44.2522,44.2053,44.2522,114688.0
2023-11-02 13:10:00,47.13,47.17,47.12,47.16,208919.0,44.2522,44.2898,44.2428,44.2804,208919.0
2023-11-02 13:20:00,47.16,47.16,47.13,47.15,82864.0,44.2804,44.2804,44.2522,44.271,82864.0
2023-11-02 13:30:00,47.15,47.19,47.15,47.19,133621.0,44.271,44.3085,44.271,44.3085,133621.0
2023-11-02 13:40:00,47.19,47.19,47.17,47.19,108856.0,44.3085,44.3085,44.2898,44.3085,108856.0
2023-11-02 13:50:00,47.18,47.21,47.18,47.19,135411.0,44.2992,44.3273,44.2992,44.3085,135411.0
2023-11-02 14:00:00,47.18,47.19,47.15,47.16,130633.0,44.2992,44.3085,44.271,44.2804,130633.0
2023-11-02 14:10:00,47.16,47.18,47.15,47.17,251727.0,44.2804,44.2992,44.271,44.2898,251727.0
2023-11-02 14:20:00,47.17,47.18,47.16,47.17,74127.0,44.2898,44.2992,44.2804,44.2898,74127.0
2023-11-02 14:30:00,47.17,47.2,47.15,47.19,205754.0,44.2898,44.3179,44.271,44.3085,205754.0
2023-11-02 14:40:00,47.19,47.2,47.17,47.18,126404.0,44.3085,44.3179,44.2898,44.2992,126404.0
2023-11-02 14:50:00,47.19,47.22,47.17,47.21,172253.0,44.3085,44.3367,44.2898,44.3273,172253.0
2023-11-02 15:00:00,47.2,47.22,47.19,47.22,293542.0,44.3179,44.3367,44.3085,44.3367,293542.0
2023-11-02 15:10:00,47.22,47.22,47.2,47.21,171461.0,44.3367,44.3367,44.3179,44.3273,171461.0
2023-11-02 15:20:00,47.21,47.21,47.19,47.2,159711.0,44.3273,44.3273,44.3085,44.3179,159711.0
2023-11-02 15:30:00,47.2,47.23,47.2,47.23,140725.0,44.3179,44.3461,44.3179,44.3461,140725.0
2023-11-02 15:40:00,47.23,47.23,47.2,47.23,160554.0,44.3461,44.3461,44.3179,44.3461,160554.0
2023-11-02 15:50:00,47.23,47.24,47.2,47.23,378003.0,44.3461,44.3555,44.3179,44.3461,378003.0
2023-11-03 09:30:00,47.81,47.93,47.79,47.93,938239.0,44.8907,45.0034,44.8719,45.0034,938239.0
2023-11-03 09:40:00,47.93,48.09,47.91,48.05,471507.0,45.0034,45.1536,44.9846,45.116,471507.0
2023-11-03 09:50:00,48.05,48.09,48.03,48.07,472160.0,45.116,45.1536,45.0973,45.1348,472160.0
2023-11-03 10:00:00,48.07,48.13,47.98,47.98,776210.0,45.1348,45.1911,45.0503,45.0503,776210.0
2023-11-03 10:10:00,47.99,48.01,47.92,47.99,219196.0,45.0597,45.0785,44.994,45.0597,219196.0
2023-11-03 10:20:00,47.99,48.02,47.92,47.97,417908.0,45.0597,45.0879,44.994,45.0409,417908.0
2023-11-03 10:30:00,47.96,47.99,47.93,47.98,769535.0,45.0315,45.0597,45.0034,45.0503,769535.0
2023-11-03 10:40:00,47.97,48.01,47.94,48.0,319595.0,45.0409,45.0785,45.0127,45.0691,319595.0
2023-11-03 10:50:00,48.0,48.06,47.95,48.05,334632.0,45.0691,45.1254,45.0221,45.116,334632.0
2023-11-03 11:00:00,48.05,48.08,48.03,48.03,212683.0,45.116,45.1442,45.0973,45.0973,212683.0
2023-11-03 11:10:00,48.04,48.1,48.01,48.09,387851.0,45.1066,45.163,45.0785,45.1536,387851.0
2023-11-03 11:20:00,48.09,48.12,48.08,48.09,467743.0,45.1536,45.1818,45.1442,45.1536,467743.0
2023-11-03 11:30:00,48.09,48.16,48.09,48.15,281364.0,45.1536,45.2193,45.1536,45.2099,281364.0
2023-11-03 11:40:00,48.15,48.17,48.14,48.16,248228.0,45.2099,45.2287,45.2005,45.2193,248228.0
2023-11-03 11:50:00,48.16,48.2,48.16,48.19,358313.0,45.2193,45.2569,45.2193,45.2475,358313.0
2023-11-03 12:00:00,48.19,48.21,48.17,48.18,210196.0,45.2475,45.2663,45.2287,45.2381,210196.0
2023-11-03 12:10:00,48.18,48.25,48.18,48.23,1320380.0,45.2381,45.3038,45.2381,45.285,1320380.0
2023-11-03 12:20:00,48.22,48.23,48.2,48.2,387849.0,45.2756,45.285,45.2569,45.2569,387849.0
2023-11-03 12:30:00,48.2,48.21,48.17,48.18,237207.0,45.2569,45.2663,45.2287,45.2381,237207.0
2023-11-03 12:40:00,48.18,48.21,48.17,48.2,339430.0,45.2381,45.2663,45.2287,45.2569,339430.0
2023-11-03 12:50:00,48.2,48.21,48.18,48.2,229806.0,45.2569,45.2663,45.2381,45.2569,229806.0
2023-11-03 13:00:00,48.19,48.22,48.18,48.18,211575.0,45.2475,45.2756,45.2381,45.2381,211575.0
2023-11-03 13:10:00,48.19,48.19,48.13,48.14,401829.0,45.2475,45.2475,45.1911,45.2005,401829.0
2023-11-03 13:20:00,48.14,48.15,48.09,48.13,184475.0,45.2005,45.2099,45.1536,45.1911,184475.0
2023-11-03 13:30:00,48.12,48.15,48.12,48.15,129079.0,45.1818,45.2099,45.1818,45.2099,129079.0
2023-11-03 13:40:00,48.14,48.15,48.11,48.12,105958.0,45.2005,45.2099,45.1724,45.1818,105958.0
2023-11-03 13:50:00,48.12,48.19,48.12,48.19,310884.0,45.1818,45.2475,45.1818,45.2475,310884.0
2023-11-03 14:00:00,48.18,48.2,48.17,48.2,173237.0,45.2381,45.2569,45.2287,45.2569,173237.0
2023-11-03 14:10:00,48.19,48.22,48.19,48.2,109780.0,45.2475,45.2756,45.2475,45.2569,109780.0
2023-11-03 14:20:00,48.21,48.23,48.19,48.23,163852.0,45.2663,45.285,45.2475,45.285,163852.0
2023-11-03 14:30:00,48.23,48.23,48.21,48.22,178048.0,45.285,45.285,45.2663,45.2756,178048.0
2023-11-03 14:40:00,48.22,48.23,48.2,48.23,223208.0,45.2756,45.285,45.2569,45.285,223208.0
2023-11-03 14:50:00,48.23,48.24,48.22,48.23,112694.0,45.285,45.2944,45.2756,45.285,112694.0
2023-11-03 15:00:00,48.23,48.23,48.21,48.22,134894.0,45.285,45.285,45.2663,45.2756,134894.0
2023-11-03 15:10:00,48.22,48.22,48.18,48.19,277663.0,45.2756,45.2756,45.2381,45.2475,277663.0
2023-11-03 15:20:00,48.19,48.2,48.17,48.18,165800.0,45.2475,45.2569,45.2287,45.2381,165800.0
2023-11-03 15:30:00,48.17,48.19,48.15,48.18,260139.0,45.2287,45.2475,45.2099,45.2381,260139.0
2023-11-03 15:40:00,48.18,48.18,48.17,48.18,205570.0,45.2381,45.2381,45.2287,45.2381,205570.0
2023-11-03 15:50:00,48.17,48.18,48.13,48.14,859257.0,45.2287,45.2381,45.1911,45.2005,859257.0
2023-11-06 09:30:00,48.75,48.79,48.71,48.78,1178354.0,45.7733,45.8108,45.7357,45.8015,1178354.0
2023-11-06 09:40:00,48.78,48.8,48.66,48.68,348222.0,45.8015,45.8202,45.6888,45.7076,348222.0
2023-11-06 09:50:00,48.69,48.75,48.69,48.73,168956.0,45.717,45.7733,45.717,45.7545,168956.0
2023-11-06 10:00:00,48.73,48.77,48.67,48.68,225493.0,45.7545,45.7921,45.6982,45.7076,225493.0
2023-11-06 10:10:00,48.68,48.68,48.58,48.64,305646.0,45.7076,45.7076,45.6137,45.67,305646.0
2023-11-06 10:20:00,48.65,48.71,48.65,48.67,199016.0,45.6794,45.7357,45.6794,45.6982,199016.0
2023-11-06 10:30:00,48.68,48.72,48.64,48.72,376465.0,45.7076,45.7451,45.67,45.7451,376465.0
2023-11-06 10:40:00,48.71,48.73,48.64,48.67,197607.0,45.7357,45.7545,45.67,45.6982,197607.0
2023-11-06 10:50:00,48.67,48.73,48.67,48.72,74962.0,45.6982,45.7545,45.6982,45.7451,74962.0
2023-11-06 11:00:00,48.73,48.77,48.71,48.76,116916.0,45.7545,45.7921,45.7357,45.7827,116916.0
2023-11-06 11:10:00,48.76,48.76,48.73,48.73,166163.0,45.7827,45.7827,45.7545,45.7545,166163.0
2023-11-06 11:20:00,48.74,48.74,48.67,48.67,190606.0,45.7639,45.7639,45.6982,45.6982,190606.0
2023-11-06 11:30:00,48.67,48.7,48.67,48.69,129896.0,45.6982,45.7263,45.6982,45.717,129896.0
2023-11-06 11:40:00,48.7,48.7,48.65,48.66,233746.0,45.7263,45.7263,45.6794,45.6888,233746.0
2023-11-06 11:50:00,48.66,48.72,48.66,48.7,165990.0,45.6888,45.7451,45.6888,45.7263,165990.0
2023-11-06 12:00:00,48.71,48.72,48.67,48.69,161528.0,45.7357,45.7451,45.6982,45.717,161528.0
2023-11-06 12:10:00,48.69,48.69,48.62,48.63,207782.0,45.717,45.717,45.6512,45.6606,207782.0
2023-11-06 12:20:00,48.64,48.64,48.6,48.63,123154.0,45.67,45.67,45.6324,45.6606,123154.0
2023-11-06 12:30:00,48.63,48.65,48.61,48.62,71188.0,45.6606,45.6794,45.6418,45.6512,71188.0
2023-11-06 12:40:00,48.62,48.62,48.58,48.59,63210.0,45.6512,45.6512,45.6137,45.6231,63210.0
2023-11-06 12:50:00,48.59,48.61,48.56,48.6,150774.0,45.6231,45.6418,45.5949,45.6324,150774.0
2023-11-06 13:00:00,48.59,48.6,48.56,48.57,71679.0,45.6231,45.6324,45.5949,45.6043,71679.0
2023-11-06 13:10:00,48.58,48.58,48.52,48.53,70189.0,45.6137,45.6137,45.5573,45.5667,70189.0
2023-11-06 13:20:00,48.53,48.55,48.5,48.53,121021.0,45.5667,45.5855,45.5386,45.5667,121021.0
2023-11-06 13:30:00,48.53,48.57,48.52,48.55,80414.0,45.5667,45.6043,45.5573,45.5855,80414.0
2023-11-06 13:40:00,48.56,48.56,48.52,48.52,121696.0,45.5949,45.5949,45.5573,45.5573,121696.0
2023-11-06 13:50:00,48.53,48.54,48.5,48.53,79191.0,45.5667,45.5761,45.5386,45.5667,79191.0
2023-11-06 14:00:00,48.54,48.55,48.51,48.52,110250.0,45.5761,45.5855,45.5479,45.5573,110250.0
2023-11-06 14:10:00,48.51,48.52,48.49,48.52,123615.0,45.5479,45.5573,45.5292,45.5573,123615.0
2023-11-06 14:20:00,48.52,48.53,48.5,48.52,93234.0,45.5573,45.5667,45.5386,45.5573,93234.0
2023-11-06 14:30:00,48.53,48.55,48.52,48.54,150011.0,45.5667,45.5855,45.5573,45.5761,150011.0
2023-11-06 14:40:00,48.54,48.58,48.53,48.57,330267.0,45.5761,45.6137,45.5667,45.6043,330267.0
2023-11-06 14:50:00,48.57,48.61,48.57,48.59,155853.0,45.6043,45.6418,45.6043,45.6231,155853.0
2023-11-06 15:00:00,48.59,48.6,48.58,48.59,245742.0,45.6231,45.6324,45.6137,45.6231,245742.0
2023-11-06 15:10:00,48.59,48.6,48.58,48.6,162564.0,45.6231,45.6324,45.6137,45.6324,162564.0
2023-11-06 15:20:00,48.6,48.6,48.57,48.59,280413.0,45.6324,45.6324,45.6043,45.6231,280413.0
2023-11-06 15:30:00,48.58,48.58,48.55,48.56,126593.0,45.6137,45.6137,45.5855,45.5949,126593.0
2023-11-06 15:40:00,48.57,48.58,48.55,48.58,180373.0,45.6043,45.6137,45.5855,45.6137,180373.0
2023-11-06 15:50:00,48.57,48.59,48.56,48.58,1255716.0,45.6043,45.6231,45.5949,45.6137,1255716.0
2023-11-07 09:30:00,48.26,48.29,48.06,48.08,342697.0,45.3132,45.3414,45.1254,45.1442,342697.0
2023-11-07 09:40:00,48.08,48.14,48.06,48.13,296127.0,45.1442,45.2005,45.1254,45.1911,296127.0
2023-11-07 09:50:00,48.13,48.29,48.12,48.28,255903.0,45.1911,45.3414,45.1818,45.332,255903.0
2023-11-07 10:00:00,48.28,48.32,48.23,48.24,218859.0,45.332,45.3695,45.285,45.2944,218859.0
2023-11-07 10:10:00,48.23,48.3,48.23,48.3,251370.0,45.285,45.3508,45.285,45.3508,251370.0
2023-11-07 10:20:00,48.29,48.33,48.25,48.32,156588.0,45.3414,45.3789,45.3038,45.3695,156588.0
2023-11-07 10:30:00,48.31,48.38,48.3,48.37,349545.0,45.3602,45.4259,45.3508,45.4165,349545.0
2023-11-07 10:40:00,48.37,48.44,48.36,48.44,252812.0,45.4165,45.4822,45.4071,45.4822,252812.0
2023-11-07 10:50:00,48.43,48.5,48.43,48.47,198098.0,45.4728,45.5386,45.4728,45.5104,198098.0
2023-11-07 11:00:00,48.48,48.48,48.44,48.45,160843.0,45.5198,45.5198,45.4822,45.4916,160843.0
2023-11-07 11:10:00,48.44,48.48,48.39,48.41,681382.0,45.4822,45.5198,45.4353,45.454,681382.0
2023-11-07 11:20:00,48.41,48.43,48.4,48.41,395640.0,45.454,45.4728,45.4447,45.454,395640.0
2023-11-07 11:30:00,48.41,48.47,48.4,48.45,324497.0,45.454,45.5104,45.4447,45.4916,324497.0
2023-11-07 11:40:00,48.46,48.47,48.4,48.41,96741.0,45.501,45.5104,45.4447,45.454,96741.0
2023-11-07 11:50:00,48.4,48.43,48.39,48.41,92738.0,45.4447,45.4728,45.4353,45.454,92738.0
2023-11-07 12:00:00,48.41,48.42,48.33,48.34,206737.0,45.454,45.4634,45.3789,45.3883,206737.0
2023-11-07 12:10:00,48.34,48.35,48.32,48.34,231659.0,45.3883,45.3977,45.3695,45.3883,231659.0
2023-11-07 12:20:00,48.34,48.35,48.3,48.3,98077.0,45.3883,45.3977,45.3508,45.3508,98077.0
2023-11-07 12:30:00,48.3,48.32,48.27,48.32,182801.0,45.3508,45.3695,45.3226,45.3695,182801.0
2023-11-07 12:40:00,48.33,48.36,48.31,48.32,71525.0,45.3789,45.4071,45.3602,45.3695,71525.0
2023-11-07 12:50:00,48.32,48.35,48.31,48.35,129923.0,45.3695,45.3977,45.3602,45.3977,129923.0
2023-11-07 13:00:00,48.35,48.4,48.34,48.4,223841.0,45.3977,45.4447,45.3883,45.4447,223841.0
2023-11-07 13:10:00,48.4,48.41,48.38,48.41,99335.0,45.4447,45.454,45.4259,45.454,99335.0
2023-11-07 13:20:00,48.4,48.41,48.38,48.4,82759.0,45.4447,45.454,45.4259,45.4447,82759.0
2023-11-07 13:30:00,48.4,48.43,48.39,48.43,70576.0,45.4447,45.4728,45.4353,45.4728,70576.0
2023-11-07 13:40:00,48.43,48.45,48.41,48.45,251784.0,45.4728,45.4916,45.454,45.4916,251784.0
2023-11-07 13:50:00,48.45,48.46,48.42,48.45,95995.0,45.4916,45.501,45.4634,45.4916,95995.0
2023-11-07 14:00:00,48.45,48.47,48.44,48.46,98752.0,45.4916,45.5104,45.4822,45.501,98752.0
2023-11-07 14:10:00,48.46,48.48,48.45,48.47,81647.0,45.501,45.5198,45.4916,45.5104,81647.0
2023-11-07 14:20:00,48.47,48.49,48.46,48.48,87171.0,45.5104,45.5292,45.501,45.5198,87171.0
2023-11-07 14:30:00,48.48,48.51,48.48,48.49,96819.0,45.5198,45.5479,45.5198,45.5292,96819.0
2023-11-07 14:40:00,48.49,48.5,48.47,48.48,98424.0,45.5292,45.5386,45.5104,45.5198,98424.0
2023-11-07 14:50:00,48.48,48.48,48.46,48.47,109395.0,45.5198,45.5198,45.501,45.5104,109395.0
2023-11-07 15:00:00,48.47,48.48,48.44,48.45,213003.0,45.5104,45.5198,45.4822,45.4916,213003.0
2023-11-07 15:10:00,48.45,48.47,48.44,48.47,353206.0,45.4916,45.5104,45.4822,45.5104,353206.0
2023-11-07 15:20:00,48.46,48.47,48.44,48.47,204735.0,45.501,45.5104,45.4822,45.5104,204735.0
2023-11-07 15:30:00,48.47,48.47,48.46,48.47,154852.0,45.5104,45.5104,45.501,45.5104,154852.0
2023-11-07 15:40:00,48.46,48.48,48.46,48.46,199031.0,45.501,45.5198,45.501,45.501,199031.0
2023-11-07 15:50:00,48.47,48.47,48.43,48.46,894383.0,45.5104,45.5104,45.4728,45.501,894383.0
2023-11-08 09:30:00,48.24,48.31,48.15,48.3,770786.0,45.2944,45.3602,45.2099,45.3508,770786.0
2023-11-08 09:40:00,48.3,48.3,48.25,48.28,193260.0,45.3508,45.3508,45.3038,45.332,193260.0
2023-11-08 09:50:00,48.28,48.38,48.27,48.31,359523.0,45.332,45.4259,45.3226,45.3602,359523.0
2023-11-08 10:00:00,48.32,48.33,48.21,48.29,487990.0,45.3695,45.3789,45.2663,45.3414,487990.0
2023-11-08 10:10:00,48.29,48.3,48.23,48.27,118645.0,45.3414,45.3508,45.285,45.3226,118645.0
2023-11-08 10:20:00,48.26,48.27,48.19,48.21,197068.0,45.3132,45.3226,45.2475,45.2663,197068.0
2023-11-08 10:30:00,48.22,48.25,48.18,48.19,207778.0,45.2756,45.3038,45.2381,45.2475,207778.0
2023-11-08 10:40:00,48.19,48.19,48.14,48.18,196489.0,45.2475,45.2475,45.2005,45.2381,196489.0
2023-11-08 10:50:00,48.18,48.2,48.13,48.13,147015.0,45.2381,45.2569,45.1911,45.1911,147015.0
2023-11-08 11:00:00,48.14,48.15,48.1,48.11,163466.0,45.2005,45.2099,45.163,45.1724,163466.0
2023-11-08 11:10:00,48.11,48.22,48.1,48.22,204334.0,45.1724,45.2756,45.163,45.2756,204334.0
2023-11-08 11:20:00,48.22,48.22,48.16,48.22,158984.0,45.2756,45.2756,45.2193,45.2756,158984.0
2023-11-08 11:30:00,48.21,48.23,48.2,48.21,259046.0,45.2663,45.285,45.2569,45.2663,259046.0
2023-11-08 11:40:00,48.21,48.25,48.19,48.23,124071.0,45.2663,45.3038,45.2475,45.285,124071.0
2023-11-08 11:50:00,48.23,48.23,48.18,48.19,230142.0,45.285,45.285,45.2381,45.2475,230142.0
2023-11-08 12:00:00,48.18,48.18,48.08,48.11,183178.0,45.2381,45.2381,45.1442,45.1724,183178.0
2023-11-08 12:10:00,48.11,48.14,48.1,48.12,135970.0,45.1724,45.2005,45.163,45.1818,135970.0
2023-11-08 12:20:00,48.12,48.14,48.09,48.1,133310.0,45.1818,45.2005,45.1536,45.163,133310.0
2023-11-08 12:30:00,48.1,48.13,48.06,48.13,92237.0,45.163,45.1911,45.1254,45.1911,92237.0
2023-11-08 12:40:00,48.12,48.13,48.1,48.12,128391.0,45.1818,45.1911,45.163,45.1818,128391.0
2023-11-08 12:50:00,48.11,48.11,48.08,48.1,69343.0,45.1724,45.1724,45.1442,45.163,69343.0
2023-11-08 13:00:00,48.11,48.17,48.08,48.15,251320.0,45.1724,45.2287,45.1442,45.2099,251320.0
2023-11-08 13:10:00,48.15,48.15,48.08,48.09,136371.0,45.2099,45.2099,45.1442,45.1536,136371.0
2023-11-08 13:20:00,48.09,48.14,48.07,48.13,110781.0,45.1536,45.2005,45.1348,45.1911,110781.0
2023-11-08 13:30:00,48.14,48.16,48.13,48.14,140988.0,45.2005,45.2193,45.1911,45.2005,140988.0
2023-11-08 13:40:00,48.15,48.16,48.14,48.14,52608.0,45.2099,45.2193,45.2005,45.2005,52608.0
2023-11-08 13:50:00,48.15,48.16,48.13,48.14,223879.0,45.2099,45.2193,45.1911,45.2005,223879.0
2023-11-08 14:00:00,48.14,48.18,48.13,48.17,99081.0,45.2005,45.2381,45.1911,45.2287,99081.0
2023-11-08 14:10:00,48.16,48.17,48.15,48.16,100165.0,45.2193,45.2287,45.2099,45.2193,100165.0
2023-11-08 14:20:00,48.16,48.17,48.15,48.16,282205.0,45.2193,45.2287,45.2099,45.2193,282205.0
2023-11-08 14:30:00,48.16,48.16,48.12,48.14,223748.0,45.2193,45.2193,45.1818,45.2005,223748.0
2023-11-08 14:40:00,48.14,48.14,48.12,48.12,109883.0,45.2005,45.2005,45.1818,45.1818,109883.0
2023-11-08 14:50:00,48.13,48.13,48.1,48.1,241929.0,45.1911,45.1911,45.163,45.163,241929.0
2023-11-08 15:00:00,48.1,48.13,48.1,48.12,145799.0,45.163,45.1911,45.163,45.1818,145799.0
2023-11-08 15:10:00,48.12,48.14,48.1,48.13,157070.0,45.1818,45.2005,45.163,45.1911,157070.0
2023-11-08 15:20:00,48.13,48.13,48.12,48.12,1434785.0,45.1911,45.1911,45.1818,45.1818,1434785.0
2023-11-08 15:30:00,48.13,48.13,48.11,48.12,248797.0,45.1911,45.1911,45.1724,45.1818,248797.0
2023-11-08 15:40:00,48.12,48.16,48.11,48.15,704684.0,45.1818,45.2193,45.1724,45.2099,704684.0
2023-11-08 15:50:00,48.14,48.16,48.13,48.15,654710.0,45.2005,45.2193,45.1911,45.2099,654710.0
2023-11-09 09:30:00,48.15,48.16,48.05,48.12,621356.0,45.2099,45.2193,45.116,45.1818,621356.0
2023-11-09 09:40:00,48.11,48.2,48.1,48.18,364443.0,45.1724,45.2569,45.163,45.2381,364443.0
2023-11-09 09:50:00,48.18,48.28,48.15,48.26,246415.0,45.2381,45.332,45.2099,45.3132,246415.0
2023-11-09 10:00:00,48.27,48.27,48.14,48.18,229509.0,45.3226,45.3226,45.2005,45.2381,229509.0
2023-11-09 10:10:00,48.17,48.22,48.15,48.16,149665.0,45.2287,45.2756,45.2099,45.2193,149665.0
2023-11-09 10:20:00,48.16,48.17,48.13,48.14,180893.0,45.2193,45.2287,45.1911,45.2005,180893.0
2023-11-09 10:30:00,48.14,48.17,48.1,48.14,103788.0,45.2005,45.2287,45.163,45.2005,103788.0
2023-11-09 10:40:00,48.14,48.16,48.1,48.13,138455.0,45.2005,45.2193,45.163,45.1911,138455.0
2023-11-09 10:50:00,48.13,48.16,48.13,48.15,113867.0,45.1911,45.2193,45.1911,45.2099,113867.0
2023-11-09 11:00:00,48.15,48.18,48.13,48.17,244370.0,45.2099,45.2381,45.1911,45.2287,244370.0
2023-11-09 11:10:00,48.17,48.2,48.17,48.19,127741.0,45.2287,45.2569,45.2287,45.2475,127741.0
2023-11-09 11:20:00,48.18,48.19,48.14,48.15,100371.0,45.2381,45.2475,45.2005,45.2099,100371.0
2023-11-09 11:30:00,48.15,48.17,48.13,48.17,343275.0,45.2099,45.2287,45.1911,45.2287,343275.0
2023-11-09 11:40:00,48.16,48.18,48.14,48.16,113615.0,45.2193,45.2381,45.2005,45.2193,113615.0
2023-11-09 11:50:00,48.17,48.19,48.13,48.15,557310.0,45.2287,45.2475,45.1911,45.2099,557310.0
2023-11-09 12:00:00,48.14,48.15,48.11,48.14,159724.0,45.2005,45.2099,45.1724,45.2005,159724.0
2023-11-09 12:10:00,48.14,48.14,48.08,48.08,231256.0,45.2005,45.2005,45.1442,45.1442,231256.0
2023-11-09 12:20:00,48.09,48.1,48.05,48.06,126385.0,45.1536,45.163,45.116,45.1254,126385.0
2023-11-09 12:30:00,48.07,48.08,48.03,48.04,151110.0,45.1348,45.1442,45.0973,45.1066,151110.0
2023-11-09 12:40:00,48.04,48.08,48.03,48.08,137021.0,45.1066,45.1442,45.0973,45.1442,137021.0
2023-11-09 12:50:00,48.08,48.1,48.07,48.09,134257.0,45.1442,45.163,45.1348,45.1536,134257.0
2023-11-09 13:00:00,48.09,48.1,47.83,47.86,538094.0,45.1536,45.163,44.9095,44.9376,538094.0
2023-11-09 13:10:00,47.86,48.0,47.85,47.96,318019.0,44.9376,45.0691,44.9282,45.0315,318019.0
2023-11-09 13:20:00,47.96,48.03,47.95,48.01,195610.0,45.0315,45.0973,45.0221,45.0785,195610.0
2023-11-09 13:30:00,48.0,48.0,47.96,47.96,140469.0,45.0691,45.0691,45.0315,45.0315,140469.0
2023-11-09 13:40:00,47.96,47.96,47.89,47.91,267103.0,45.0315,45.0315,44.9658,44.9846,267103.0
2023-11-09 13:50:00,47.91,47.93,47.87,47.89,483137.0,44.9846,45.0034,44.947,44.9658,483137.0
2023-11-09 14:00:00,47.89,47.89,47.73,47.8,920034.0,44.9658,44.9658,44.8156,44.8813,920034.0
2023-11-09 14:10:00,47.8,47.81,47.7,47.71,303734.0,44.8813,44.8907,44.7874,44.7968,303734.0
2023-11-09 14:20:00,47.72,47.8,47.71,47.77,234530.0,44.8062,44.8813,44.7968,44.8531,234530.0
2023-11-09 14:30:00,47.76,47.78,47.69,47.72,187537.0,44.8437,44.8625,44.778,44.8062,187537.0
2023-11-09 14:40:00,47.72,47.72,47.67,47.72,138874.0,44.8062,44.8062,44.7592,44.8062,138874.0
2023-11-09 14:50:00,47.71,47.71,47.68,47.7,98347.0,44.7968,44.7968,44.7686,44.7874,98347.0
2023-11-09 15:00:00,47.7,47.74,47.67,47.73,173908.0,44.7874,44.825,44.7592,44.8156,173908.0
2023-11-09 15:10:00,47.73,47.76,47.71,47.72,127393.0,44.8156,44.8437,44.7968,44.8062,127393.0
2023-11-09 15:20:00,47.72,47.73,47.69,47.71,238549.0,44.8062,44.8156,44.778,44.7968,238549.0
2023-11-09 15:30:00,47.71,47.72,47.66,47.66,530292.0,44.7968,44.8062,44.7498,44.7498,530292.0
2023-11-09 15:40:00,47.66,47.68,47.65,47.67,326806.0,44.7498,44.7686,44.7405,44.7592,326806.0
2023-11-09 15:50:00,47.67,47.71,47.67,47.71,781746.0,44.7592,44.7968,44.7592,44.7968,781746.0
2023-11-10 09:30:00,47.72,47.77,47.65,47.76,341403.0,44.8062,44.8531,44.7405,44.8437,341403.0
2023-11-10 09:40:00,47.76,47.81,47.68,47.79,520036.0,44.8437,44.8907,44.7686,44.8719,520036.0
2023-11-10 09:50:00,47.79,47.79,47.74,47.77,386606.0,44.8719,44.8719,44.825,44.8531,386606.0
2023-11-10 10:00:00,47.75,47.76,47.65,47.72,423500.0,44.8343,44.8437,44.7405,44.8062,423500.0
2023-11-10 10:10:00,47.72,47.78,47.7,47.75,301823.0,44.8062,44.8625,44.7874,44.8343,301823.0
2023-11-10 10:20:00,47.75,47.75,47.64,47.66,199344.0,44.8343,44.8343,44.7311,44.7498,199344.0
2023-11-10 10:30:00,47.66,47.71,47.65,47.66,329462.0,44.7498,44.7968,44.7405,44.7498,329462.0
2023-11-10 10:40:00,47.66,47.72,47.64,47.68,293786.0,44.7498,44.8062,44.7311,44.7686,293786.0
2023-11-10 10:50:00,47.69,47.76,47.68,47.75,596350.0,44.778,44.8437,44.7686,44.8343,596350.0
2023-11-10 11:00:00,47.75,47.82,47.74,47.79,273313.0,44.8343,44.9001,44.825,44.8719,273313.0
2023-11-10 11:10:00,47.79,47.83,47.78,47.8,185090.0,44.8719,44.9095,44.8625,44.8813,185090.0
2023-11-10 11:20:00,47.81,47.82,47.79,47.81,108398.0,44.8907,44.9001,44.8719,44.8907,108398.0
2023-11-10 11:30:00,47.81,47.82,47.76,47.8,71950.0,44.8907,44.9001,44.8437,44.8813,71950.0
2023-11-10 11:40:00,47.8,47.84,47.79,47.82,104053.0,44.8813,44.9189,44.8719,44.9001,104053.0
2023-11-10 11:50:00,47.81,47.85,47.81,47.85,77543.0,44.8907,44.9282,44.8907,44.9282,77543.0
2023-11-10 12:00:00,47.84,47.88,47.84,47.86,285077.0,44.9189,44.9564,44.9189,44.9376,285077.0
2023-11-10 12:10:00,47.87,47.87,47.84,47.86,61576.0,44.947,44.947,44.9189,44.9376,61576.0
2023-11-10 12:20:00,47.86,47.87,47.84,47.86,62752.0,44.9376,44.947,44.9189,44.9376,62752.0
2023-11-10 12:30:00,47.87,47.93,47.86,47.93,236139.0,44.947,45.0034,44.9376,45.0034,236139.0
2023-11-10 12:40:00,47.93,47.94,47.91,47.91,79422.0,45.0034,45.0127,44.9846,44.9846,79422.0
2023-11-10 12:50:00,47.92,47.95,47.91,47.93,132467.0,44.994,45.0221,44.9846,45.0034,132467.0
2023-11-10 13:00:00,47.93,47.94,47.92,47.93,100038.0,45.0034,45.0127,44.994,45.0034,100038.0
2023-11-10 13:10:00,47.93,47.94,47.9,47.94,97004.0,45.0034,45.0127,44.9752,45.0127,97004.0
2023-11-10 13:20:00,47.94,47.98,47.93,47.97,200645.0,45.0127,45.0503,45.0034,45.0409,200645.0
2023-11-10 13:30:00,47.97,47.99,47.96,47.98,147353.0,45.0409,45.0597,45.0315,45.0503,147353.0
2023-11-10 13:40:00,47.98,48.02,47.97,48.01,138169.0,45.0503,45.0879,45.0409,45.0785,138169.0
2023-11-10 13:50:00,48.01,48.02,47.99,48.02,60971.0,45.0785,45.0879,45.0597,45.0879,60971.0
2023-11-10 14:00:00,48.02,48.02,48.0,48.02,491072.0,45.0879,45.0879,45.0691,45.0879,491072.0
2023-11-10 14:10:00,48.02,48.03,48.01,48.02,129623.0,45.0879,45.0973,45.0785,45.0879,129623.0
2023-11-10 14:20:00,48.02,48.03,47.99,48.01,269540.0,45.0879,45.0973,45.0597,45.0785,269540.0
2023-11-10 14:30:00,48.01,48.01,47.98,48.0,168369.0,45.0785,45.0785,45.0503,45.0691,168369.0
2023-11-10 14:40:00,48.0,48.01,47.98,47.98,183253.0,45.0691,45.0785,45.0503,45.0503,183253.0
2023-11-10 14:50:00,47.99,48.0,47.97,47.99,140124.0,45.0597,45.0691,45.0409,45.0597,140124.0
2023-11-10 15:00:00,47.99,48.01,47.98,48.01,279663.0,45.0597,45.0785,45.0503,45.0785,279663.0
2023-11-10 15:10:00,48.0,48.02,47.99,48.02,145967.0,45.0691,45.0879,45.0597,45.0879,145967.0
2023-11-10 15:20:00,48.02,48.03,48.0,48.03,213680.0,45.0879,45.0973,45.0691,45.0973,213680.0
2023-11-10 15:30:00,48.03,48.04,48.01,48.01,216231.0,45.0973,45.1066,45.0785,45.0785,216231.0
2023-11-10 15:40:00,48.02,48.05,48.01,48.05,349904.0,45.0879,45.116,45.0785,45.116,349904.0
2023-11-10 15:50:00,48.05,48.05,48.01,48.04,1610254.0,45.116,45.116,45.0785,45.1066,1610254.0
2023-11-13 09:30:00,47.87,47.92,47.78,47.82,476101.0,44.947,44.994,44.8625,44.9001,476101.0
2023-11-13 09:40:00,47.83,47.85,47.8,47.81,229334.0,44.9095,44.9282,44.8813,44.8907,229334.0
2023-11-13 09:50:00,47.81,47.85,47.77,47.8,110024.0,44.8907,44.9282,44.8531,44.8813,110024.0
2023-11-13 10:00:00,47.8,47.86,47.78,47.83,180448.0,44.8813,44.9376,44.8625,44.9095,180448.0
2023-11-13 10:10:00,47.82,47.89,47.8,47.88,208984.0,44.9001,44.9658,44.8813,44.9564,208984.0
2023-11-13 10:20:00,47.88,47.9,47.85,47.88,619450.0,44.9564,44.9752,44.9282,44.9564,619450.0
2023-11-13 10:30:00,47.89,47.9,47.87,47.88,197650.0,44.9658,44.9752,44.947,44.9564,197650.0
2023-11-13 10:40:00,47.88,47.93,47.87,47.92,78865.0,44.9564,45.0034,44.947,44.994,78865.0
2023-11-13 10:50:00,47.92,48.01,47.91,48.0,123270.0,44.994,45.0785,44.9846,45.0691,123270.0
2023-11-13 11:00:00,48.01,48.04,47.98,48.02,145476.0,45.0785,45.1066,45.0503,45.0879,145476.0
2023-11-13 11:10:00,48.03,48.07,48.02,48.05,485348.0,45.0973,45.1348,45.0879,45.116,485348.0
2023-11-13 11:20:00,48.05,48.09,48.03,48.09,219344.0,45.116,45.1536,45.0973,45.1536,219344.0
2023-11-13 11:30:00,48.08,48.11,48.06,48.1,200541.0,45.1442,45.1724,45.1254,45.163,200541.0
2023-11-13 11:40:00,48.1,48.19,48.1,48.16,72587.0,45.163,45.2475,45.163,45.2193,72587.0
2023-11-13 11:50:00,48.16,48.16,48.12,48.13,142478.0,45.2193,45.2193,45.1818,45.1911,142478.0
2023-11-13 12:00:00,48.14,48.14,48.1,48.1,207320.0,45.2005,45.2005,45.163,45.163,207320.0
2023-11-13 12:10:00,48.11,48.11,48.07,48.08,447326.0,45.1724,45.1724,45.1348,45.1442,447326.0
2023-11-13 12:20:00,48.09,48.13,48.08,48.11,80678.0,45.1536,45.1911,45.1442,45.1724,80678.0
2023-11-13 12:30:00,48.11,48.11,48.08,48.09,135258.0,45.1724,45.1724,45.1442,45.1536,135258.0
2023-11-13 12:40:00,48.1,48.1,48.05,48.06,93994.0,45.163,45.163,45.116,45.1254,93994.0
2023-11-13 12:50:00,48.06,48.08,48.05,48.07,94775.0,45.1254,45.1442,45.116,45.1348,94775.0
2023-11-13 13:00:00,48.07,48.08,48.04,48.05,294291.0,45.1348,45.1442,45.1066,45.116,294291.0
2023-11-13 13:10:00,48.06,48.09,48.05,48.08,88758.0,45.1254,45.1536,45.116,45.1442,88758.0
2023-11-13 13:20:00,48.08,48.09,48.05,48.05,97654.0,45.1442,45.1536,45.116,45.116,97654.0
2023-11-13 13:30:00,48.05,48.08,48.03,48.08,62634.0,45.116,45.1442,45.0973,45.1442,62634.0
2023-11-13 13:40:00,48.08,48.12,48.07,48.12,44844.0,45.1442,45.1818,45.1348,45.1818,44844.0
2023-11-13 13:50:00,48.11,48.12,48.06,48.06,83721.0,45.1724,45.1818,45.1254,45.1254,83721.0
2023-11-13 14:00:00,48.07,48.08,48.06,48.08,94651.0,45.1348,45.1442,45.1254,45.1442,94651.0
2023-11-13 14:10:00,48.08,48.09,48.04,48.05,135045.0,45.1442,45.1536,45.1066,45.116,135045.0
2023-11-13 14:20:00,48.05,48.07,48.03,48.07,103294.0,45.116,45.1348,45.0973,45.1348,103294.0
2023-11-13 14:30:00,48.07,48.08,48.05,48.08,100396.0,45.1348,45.1442,45.116,45.1442,100396.0
2023-11-13 14:40:00,48.08,48.08,48.06,48.06,108751.0,45.1442,45.1442,45.1254,45.1254,108751.0
2023-11-13 14:50:00,48.07,48.07,48.03,48.05,123315.0,45.1348,45.1348,45.0973,45.116,123315.0
2023-11-13 15:00:00,48.04,48.07,48.03,48.06,80683.0,45.1066,45.1348,45.0973,45.1254,80683.0
2023-11-13 15:10:00,48.07,48.08,48.05,48.08,162422.0,45.1348,45.1442,45.116,45.1442,162422.0
2023-11-13 15:20:00,48.08,48.08,48.06,48.07,120374.0,45.1442,45.1442,45.1254,45.1348,120374.0
2023-11-13 15:30:00,48.07,48.07,48.06,48.06,118666.0,45.1348,45.1348,45.1254,45.1254,118666.0
2023-11-13 15:40:00,48.07,48.09,48.06,48.07,225296.0,45.1348,45.1536,45.1254,45.1348,225296.0
2023-11-13 15:50:00,48.08,48.08,48.02,48.02,627744.0,45.1442,45.1442,45.0879,45.0879,627744.0
2023-11-14 09:30:00,48.75,48.93,48.75,48.91,376962.0,45.7733,45.9423,45.7733,45.9235,376962.0
2023-11-14 09:40:00,48.91,48.97,48.86,48.91,256311.0,45.9235,45.9799,45.8766,45.9235,256311.0
2023-11-14 09:50:00,48.9,48.99,48.86,48.98,465507.0,45.9141,45.9986,45.8766,45.9892,465507.0
2023-11-14 10:00:00,48.97,48.98,48.91,48.95,274093.0,45.9799,45.9892,45.9235,45.9611,274093.0
2023-11-14 10:10:00,48.95,49.01,48.94,48.98,438551.0,45.9611,46.0174,45.9517,45.9892,438551.0
2023-11-14 10:20:00,48.98,49.11,48.97,49.08,356462.0,45.9892,46.1113,45.9799,46.0831,356462.0
2023-11-14 10:30:00,49.09,49.1,49.04,49.07,345107.0,46.0925,46.1019,46.0456,46.0737,345107.0
2023-11-14 10:40:00,49.07,49.08,49.02,49.04,280495.0,46.0737,46.0831,46.0268,46.0456,280495.0
2023-11-14 10:50:00,49.04,49.07,49.02,49.05,303550.0,46.0456,46.0737,46.0268,46.055,303550.0
2023-11-14 11:00:00,49.05,49.11,49.04,49.11,320065.0,46.055,46.1113,46.0456,46.1113,320065.0
2023-11-14 11:10:00,49.11,49.18,49.1,49.13,318713.0,46.1113,46.177,46.1019,46.1301,318713.0
2023-11-14 11:20:00,49.13,49.14,49.1,49.14,301229.0,46.1301,46.1395,46.1019,46.1395,301229.0
2023-11-14 11:30:00,49.14,49.15,49.09,49.1,406258.0,46.1395,46.1489,46.0925,46.1019,406258.0
2023-11-14 11:40:00,49.1,49.13,49.09,49.09,342414.0,46.1019,46.1301,46.0925,46.0925,342414.0
2023-11-14 11:50:00,49.09,49.1,49.04,49.06,208803.0,46.0925,46.1019,46.0456,46.0644,208803.0
2023-11-14 12:00:00,49.05,49.08,49.04,49.05,372835.0,46.055,46.0831,46.0456,46.055,372835.0
2023-11-14 12:10:00,49.05,49.05,49.02,49.05,155037.0,46.055,46.055,46.0268,46.055,155037.0
2023-11-14 12:20:00,49.04,49.06,49.02,49.03,129149.0,46.0456,46.0644,46.0268,46.0362,129149.0
2023-11-14 12:30:00,49.03,49.09,49.02,49.09,99158.0,46.0362,46.0925,46.0268,46.0925,99158.0
2023-11-14 12:40:00,49.09,49.15,49.09,49.15,197844.0,46.0925,46.1489,46.0925,46.1489,197844.0
2023-11-14 12:50:00,49.15,49.18,49.14,49.16,145320.0,46.1489,46.177,46.1395,46.1583,145320.0
2023-11-14 13:00:00,49.16,49.2,49.15,49.2,111515.0,46.1583,46.1958,46.1489,46.1958,111515.0
2023-11-14 13:10:00,49.19,49.2,49.17,49.18,121400.0,46.1864,46.1958,46.1676,46.177,121400.0
2023-11-14 13:20:00,49.19,49.21,49.17,49.19,467227.0,46.1864,46.2052,46.1676,46.1864,467227.0
2023-11-14 13:30:00,49.2,49.22,49.17,49.19,291299.0,46.1958,46.2146,46.1676,46.1864,291299.0
2023-11-14 13:40:00,49.19,49.19,49.16,49.18,134099.0,46.1864,46.1864,46.1583,46.177,134099.0
2023-11-14 13:50:00,49.19,49.19,49.15,49.16,147329.0,46.1864,46.1864,46.1489,46.1583,147329.0
2023-11-14 14:00:00,49.16,49.18,49.14,49.16,172370.0,46.1583,46.177,46.1395,46.1583,172370.0
2023-11-14 14:10:00,49.16,49.19,49.15,49.19,365553.0,46.1583,46.1864,46.1489,46.1864,365553.0
2023-11-14 14:20:00,49.19,49.2,49.17,49.19,333181.0,46.1864,46.1958,46.1676,46.1864,333181.0
2023-11-14 14:30:00,49.2,49.23,49.19,49.22,306785.0,46.1958,46.224,46.1864,46.2146,306785.0
2023-11-14 14:40:00,49.22,49.24,49.22,49.23,259743.0,46.2146,46.2334,46.2146,46.224,259743.0
2023-11-14 14:50:00,49.24,49.26,49.23,49.25,523821.0,46.2334,46.2521,46.224,46.2428,523821.0
2023-11-14 15:00:00,49.25,49.28,49.23,49.28,157312.0,46.2428,46.2709,46.224,46.2709,157312.0
2023-11-14 15:10:00,49.27,49.29,49.26,49.29,229929.0,46.2615,46.2803,46.2521,46.2803,229929.0
2023-11-14 15:20:00,49.29,49.3,49.27,49.3,236964.0,46.2803,46.2897,46.2615,46.2897,236964.0
2023-11-14 15:30:00,49.3,49.33,49.3,49.32,252423.0,46.2897,46.3179,46.2897,46.3085,252423.0
2023-11-14 15:40:00,49.32,49.33,49.29,49.3,277324.0,46.3085,46.3179,46.2803,46.2897,277324.0
2023-11-14 15:50:00,49.3,49.3,49.26,49.27,538264.0,46.2897,46.2897,46.2521,46.2615,538264.0
2023-11-15 09:30:00,49.64,49.78,49.58,49.72,390190.0,46.6089,46.7404,46.5526,46.6841,390190.0
2023-11-15 09:40:00,49.73,49.73,49.6,49.7,339258.0,46.6934,46.6934,46.5714,46.6653,339258.0
2023-11-15 09:50:00,49.7,49.71,49.52,49.58,803933.0,46.6653,46.6747,46.4963,46.5526,803933.0
2023-11-15 10:00:00,49.57,49.64,49.54,49.64,288744.0,46.5432,46.6089,46.515,46.6089,288744.0
2023-11-15 10:10:00,49.63,49.69,49.62,49.67,252951.0,46.5996,46.6559,46.5902,46.6371,252951.0
2023-11-15 10:20:00,49.67,49.72,49.64,49.67,346469.0,46.6371,46.6841,46.6089,46.6371,346469.0
2023-11-15 10:30:00,49.67,49.73,49.66,49.69,294020.0,46.6371,46.6934,46.6277,46.6559,294020.0
2023-11-15 10:40:00,49.7,49.83,49.7,49.82,179267.0,46.6653,46.7873,46.6653,46.778,179267.0
2023-11-15 10:50:00,49.82,49.86,49.79,49.85,288129.0,46.778,46.8155,46.7498,46.8061,288129.0
2023-11-15 11:00:00,49.86,49.89,49.84,49.87,442913.0,46.8155,46.8437,46.7967,46.8249,442913.0
2023-11-15 11:10:00,49.87,49.89,49.83,49.88,326865.0,46.8249,46.8437,46.7873,46.8343,326865.0
2023-11-15 11:20:00,49.89,49.89,49.85,49.88,207102.0,46.8437,46.8437,46.8061,46.8343,207102.0
2023-11-15 11:30:00,49.89,49.89,49.75,49.77,378930.0,46.8437,46.8437,46.7122,46.731,378930.0
2023-11-15 11:40:00,49.78,49.78,49.71,49.76,193811.0,46.7404,46.7404,46.6747,46.7216,193811.0
2023-11-15 11:50:00,49.77,49.78,49.73,49.74,230291.0,46.731,46.7404,46.6934,46.7028,230291.0
2023-11-15 12:00:00,49.74,49.77,49.72,49.74,256059.0,46.7028,46.731,46.6841,46.7028,256059.0
2023-11-15 12:10:00,49.74,49.74,49.7,49.73,129838.0,46.7028,46.7028,46.6653,46.6934,129838.0
2023-11-15 12:20:00,49.73,49.76,49.71,49.74,115419.0,46.6934,46.7216,46.6747,46.7028,115419.0
2023-11-15 12:30:00,49.74,49.77,49.71,49.77,238282.0,46.7028,46.731,46.6747,46.731,238282.0
2023-11-15 12:40:00,49.77,49.77,49.71,49.73,172386.0,46.731,46.731,46.6747,46.6934,172386.0
2023-11-15 12:50:00,49.73,49.75,49.7,49.7,174982.0,46.6934,46.7122,46.6653,46.6653,174982.0
2023-11-15 13:00:00,49.71,49.72,49.64,49.65,492735.0,46.6747,46.6841,46.6089,46.6183,492735.0
2023-11-15 13:10:00,49.64,49.66,49.55,49.59,363210.0,46.6089,46.6277,46.5244,46.562,363210.0
2023-11-15 13:20:00,49.59,49.67,49.58,49.66,208911.0,46.562,46.6371,46.5526,46.6277,208911.0
2023-11-15 13:30:00,49.66,49.67,49.63,49.65,221115.0,46.6277,46.6371,46.5996,46.6183,221115.0
2023-11-15 13:40:00,49.64,49.66,49.58,49.59,413866.0,46.6089,46.6277,46.5526,46.562,413866.0
2023-11-15 13:50:00,49.59,49.62,49.59,49.62,222822.0,46.562,46.5902,46.562,46.5902,222822.0
2023-11-15 14:00:00,49.63,49.66,49.62,49.63,132260.0,46.5996,46.6277,46.5902,46.5996,132260.0
2023-11-15 14:10:00,49.63,49.64,49.59,49.62,141868.0,46.5996,46.6089,46.562,46.5902,141868.0
2023-11-15 14:20:00,49.61,49.65,49.58,49.65,1229941.0,46.5808,46.6183,46.5526,46.6183,1229941.0
2023-11-15 14:30:00,49.64,49.67,49.64,49.66,145898.0,46.6089,46.6371,46.6089,46.6277,145898.0
2023-11-15 14:40:00,49.66,49.68,49.63,49.65,183120.0,46.6277,46.6465,46.5996,46.6183,183120.0
2023-11-15 14:50:00,49.65,49.65,49.63,49.65,138247.0,46.6183,46.6183,46.5996,46.6183,138247.0
2023-11-15 15:00:00,49.65,49.68,49.64,49.65,1440136.0,46.6183,46.6465,46.6089,46.6183,1440136.0
2023-11-15 15:10:00,49.65,49.67,49.65,49.66,572027.0,46.6183,46.6371,46.6183,46.6277,572027.0
2023-11-15 15:20:00,49.66,49.67,49.64,49.66,447490.0,46.6277,46.6371,46.6089,46.6277,447490.0
2023-11-15 15:30:00,49.66,49.68,49.65,49.68,558060.0,46.6277,46.6465,46.6183,46.6465,558060.0
2023-11-15 15:40:00,49.68,49.69,49.66,49.68,622061.0,46.6465,46.6559,46.6277,46.6465,622061.0
2023-11-15 15:50:00,49.67,49.68,49.64,49.66,1795149.0,46.6371,46.6465,46.6089,46.6277,1795149.0
2023-11-16 09:30:00,49.16,49.3,49.15,49.28,562586.0,46.1583,46.2897,46.1489,46.2709,562586.0
2023-11-16 09:40:00,49.29,49.39,49.25,49.35,290929.0,46.2803,46.3742,46.2428,46.3367,290929.0
2023-11-16 09:50:00,49.36,49.39,49.35,49.36,194641.0,46.346,46.3742,46.3367,46.346,194641.0
2023-11-16 10:00:00,49.37,49.46,49.35,49.38,176768.0,46.3554,46.4399,46.3367,46.3648,176768.0
2023-11-16 10:10:00,49.37,49.38,49.27,49.28,368778.0,46.3554,46.3648,46.2615,46.2709,368778.0
2023-11-16 10:20:00,49.27,49.36,49.27,49.3,235952.0,46.2615,46.346,46.2615,46.2897,235952.0
2023-11-16 10:30:00,49.29,49.35,49.25,49.28,292500.0,46.2803,46.3367,46.2428,46.2709,292500.0
2023-11-16 10:40:00,49.28,49.28,49.2,49.22,412617.0,46.2709,46.2709,46.1958,46.2146,412617.0
2023-11-16 10:50:00,49.22,49.23,49.16,49.21,267385.0,46.2146,46.224,46.1583,46.2052,267385.0
2023-11-16 11:00:00,49.21,49.26,49.18,49.23,409574.0,46.2052,46.2521,46.177,46.224,409574.0
2023-11-16 11:10:00,49.23,49.24,49.16,49.16,458357.0,46.224,46.2334,46.1583,46.1583,458357.0
2023-11-16 11:20:00,49.16,49.16,49.06,49.06,966598.0,46.1583,46.1583,46.0644,46.0644,966598.0
2023-11-16 11:30:00,49.06,49.13,49.05,49.11,452658.0,46.0644,46.1301,46.055,46.1113,452658.0
2023-11-16 11:40:00,49.11,49.11,49.04,49.1,169090.0,46.1113,46.1113,46.0456,46.1019,169090.0
2023-11-16 11:50:00,49.11,49.12,49.06,49.12,237517.0,46.1113,46.1207,46.0644,46.1207,237517.0
2023-11-16 12:00:00,49.11,49.18,49.1,49.17,300018.0,46.1113,46.177,46.1019,46.1676,300018.0
2023-11-16 12:10:00,49.17,49.2,49.16,49.18,260221.0,46.1676,46.1958,46.1583,46.177,260221.0
2023-11-16 12:20:00,49.18,49.19,49.15,49.17,190078.0,46.177,46.1864,46.1489,46.1676,190078.0
2023-11-16 12:30:00,49.17,49.2,49.14,49.2,245861.0,46.1676,46.1958,46.1395,46.1958,245861.0
2023-11-16 12:40:00,49.2,49.25,49.19,49.22,98563.0,46.1958,46.2428,46.1864,46.2146,98563.0
2023-11-16 12:50:00,49.21,49.22,49.18,49.2,108960.0,46.2052,46.2146,46.177,46.1958,108960.0
2023-11-16 13:00:00,49.19,49.21,49.18,49.19,93128.0,46.1864,46.2052,46.177,46.1864,93128.0
2023-11-16 13:10:00,49.19,49.2,49.17,49.18,79529.0,46.1864,46.1958,46.1676,46.177,79529.0
2023-11-16 13:20:00,49.18,49.21,49.14,49.17,118171.0,46.177,46.2052,46.1395,46.1676,118171.0
2023-11-16 13:30:00,49.18,49.23,49.17,49.21,111161.0,46.177,46.224,46.1676,46.2052,111161.0
2023-11-16 13:40:00,49.21,49.21,49.14,49.15,134510.0,46.2052,46.2052,46.1395,46.1489,134510.0
2023-11-16 13:50:00,49.15,49.19,49.15,49.17,120711.0,46.1489,46.1864,46.1489,46.1676,120711.0
2023-11-16 14:00:00,49.17,49.2,49.16,49.18,265021.0,46.1676,46.1958,46.1583,46.177,265021.0
2023-11-16 14:10:00,49.18,49.2,49.17,49.19,125359.0,46.177,46.1958,46.1676,46.1864,125359.0
2023-11-16 14:20:00,49.2,49.2,49.17,49.19,86938.0,46.1958,46.1958,46.1676,46.1864,86938.0
2023-11-16 14:30:00,49.19,49.22,49.18,49.21,310516.0,46.1864,46.2146,46.177,46.2052,310516.0
2023-11-16 14:40:00,49.21,49.23,49.2,49.23,111028.0,46.2052,46.224,46.1958,46.224,111028.0
2023-11-16 14:50:00,49.23,49.23,49.18,49.2,200527.0,46.224,46.224,46.177,46.1958,200527.0
2023-11-16 15:00:00,49.21,49.22,49.2,49.21,286320.0,46.2052,46.2146,46.1958,46.2052,286320.0
2023-11-16 15:10:00,49.21,49.23,49.2,49.21,285595.0,46.2052,46.224,46.1958,46.2052,285595.0
2023-11-16 15:20:00,49.21,49.23,49.21,49.23,223955.0,46.2052,46.224,46.2052,46.224,223955.0
2023-11-16 15:30:00,49.23,49.25,49.22,49.25,282561.0,46.224,46.2428,46.2146,46.2428,282561.0
2023-11-16 15:40:00,49.25,49.26,49.23,49.23,312266.0,46.2428,46.2521,46.224,46.224,312266.0
2023-11-16 15:50:00,49.24,49.26,49.23,49.24,711629.0,46.2334,46.2521,46.224,46.2334,711629.0
2023-11-17 09:30:00,49.26,49.41,49.24,49.29,485702.0,46.2521,46.393,46.2334,46.2803,485702.0
2023-11-17 09:40:00,49.29,49.33,49.23,49.29,450757.0,46.2803,46.3179,46.224,46.2803,450757.0
2023-11-17 09:50:00,49.29,49.31,49.2,49.25,226602.0,46.2803,46.2991,46.1958,46.2428,226602.0
2023-11-17 10:00:00,49.26,49.31,49.22,49.3,499070.0,46.2521,46.2991,46.2146,46.2897,499070.0
2023-11-17 10:10:00,49.3,49.31,49.23,49.29,453890.0,46.2897,46.2991,46.224,46.2803,453890.0
2023-11-17 10:20:00,49.29,49.31,49.26,49.3,434480.0,46.2803,46.2991,46.2521,46.2897,434480.0
2023-11-17 10:30:00,49.3,49.3,49.25,49.29,526764.0,46.2897,46.2897,46.2428,46.2803,526764.0
2023-11-17 10:40:00,49.28,49.31,49.25,49.31,330529.0,46.2709,46.2991,46.2428,46.2991,330529.0
2023-11-17 10:50:00,49.3,49.37,49.3,49.34,253897.0,46.2897,46.3554,46.2897,46.3273,253897.0
2023-11-17 11:00:00,49.34,49.36,49.28,49.32,266001.0,46.3273,46.346,46.2709,46.3085,266001.0
2023-11-17 11:10:00,49.32,49.37,49.3,49.31,245859.0,46.3085,46.3554,46.2897,46.2991,245859.0
2023-11-17 11:20:00,49.3,49.33,49.26,49.28,210466.0,46.2897,46.3179,46.2521,46.2709,210466.0
2023-11-17 11:30:00,49.27,49.28,49.21,49.24,261328.0,46.2615,46.2709,46.2052,46.2334,261328.0
2023-11-17 11:40:00,49.23,49.25,49.21,49.25,277362.0,46.224,46.2428,46.2052,46.2428,277362.0
2023-11-17 11:50:00,49.25,49.28,49.24,49.27,168916.0,46.2428,46.2709,46.2334,46.2615,168916.0
2023-11-17 12:00:00,49.28,49.33,49.27,49.32,194205.0,46.2709,46.3179,46.2615,46.3085,194205.0
2023-11-17 12:10:00,49.32,49.37,49.31,49.35,151288.0,46.3085,46.3554,46.2991,46.3367,151288.0
2023-11-17 12:20:00,49.36,49.36,49.31,49.34,214543.0,46.346,46.346,46.2991,46.3273,214543.0
2023-11-17 12:30:00,49.34,49.36,49.33,49.35,184192.0,46.3273,46.346,46.3179,46.3367,184192.0
2023-11-17 12:40:00,49.34,49.36,49.32,49.34,135117.0,46.3273,46.346,46.3085,46.3273,135117.0
2023-11-17 12:50:00,49.34,49.35,49.32,49.34,242094.0,46.3273,46.3367,46.3085,46.3273,242094.0
2023-11-17 13:00:00,49.34,49.35,49.32,49.34,292591.0,46.3273,46.3367,46.3085,46.3273,292591.0
2023-11-17 13:10:00,49.34,49.36,49.33,49.34,157394.0,46.3273,46.346,46.3179,46.3273,157394.0
2023-11-17 13:20:00,49.35,49.36,49.33,49.34,148879.0,46.3367,46.346,46.3179,46.3273,148879.0
2023-11-17 13:30:00,49.34,49.36,49.33,49.36,213252.0,46.3273,46.346,46.3179,46.346,213252.0
2023-11-17 13:40:00,49.36,49.36,49.32,49.34,159730.0,46.346,46.346,46.3085,46.3273,159730.0
2023-11-17 13:50:00,49.34,49.35,49.32,49.34,159988.0,46.3273,46.3367,46.3085,46.3273,159988.0
2023-11-17 14:00:00,49.34,49.36,49.34,49.35,225850.0,46.3273,46.346,46.3273,46.3367,225850.0
2023-11-17 14:10:00,49.34,49.35,49.33,49.35,223169.0,46.3273,46.3367,46.3179,46.3367,223169.0
2023-11-17 14:20:00,49.34,49.35,49.32,49.34,246390.0,46.3273,46.3367,46.3085,46.3273,246390.0
2023-11-17 14:30:00,49.34,49.34,49.31,49.31,240000.0,46.3273,46.3273,46.2991,46.2991,240000.0
2023-11-17 14:40:00,49.31,49.32,49.29,49.3,266525.0,46.2991,46.3085,46.2803,46.2897,266525.0
2023-11-17 14:50:00,49.3,49.31,49.29,49.3,251521.0,46.2897,46.2991,46.2803,46.2897,251521.0
2023-11-17 15:00:00,49.3,49.31,49.28,49.3,306846.0,46.2897,46.2991,46.2709,46.2897,306846.0
2023-11-17 15:10:00,49.29,49.3,49.28,49.3,445274.0,46.2803,46.2897,46.2709,46.2897,445274.0
2023-11-17 15:20:00,49.3,49.33,49.29,49.31,652864.0,46.2897,46.3179,46.2803,46.2991,652864.0
2023-11-17 15:30:00,49.32,49.32,49.28,49.29,387653.0,46.3085,46.3085,46.2709,46.2803,387653.0
2023-11-17 15:40:00,49.3,49.31,49.29,49.3,481207.0,46.2897,46.2991,46.2803,46.2897,481207.0
2023-11-17 15:50:00,49.3,49.34,49.29,49.33,1174396.0,46.2897,46.3273,46.2803,46.3179,1174396.0
2023-11-20 09:30:00,49.53,49.64,49.53,49.61,594859.0,46.5057,46.6089,46.5057,46.5808,594859.0
2023-11-20 09:40:00,49.62,49.69,49.61,49.69,243957.0,46.5902,46.6559,46.5808,46.6559,243957.0
2023-11-20 09:50:00,49.69,49.78,49.67,49.78,213264.0,46.6559,46.7404,46.6371,46.7404,213264.0
2023-11-20 10:00:00,49.79,49.82,49.74,49.76,360695.0,46.7498,46.778,46.7028,46.7216,360695.0
2023-11-20 10:10:00,49.77,49.8,49.75,49.77,202012.0,46.731,46.7592,46.7122,46.731,202012.0
2023-11-20 10:20:00,49.77,49.78,49.72,49.77,196399.0,46.731,46.7404,46.6841,46.731,196399.0
2023-11-20 10:30:00,49.77,49.78,49.72,49.77,415411.0,46.731,46.7404,46.6841,46.731,415411.0
2023-11-20 10:40:00,49.77,49.84,49.77,49.83,595926.0,46.731,46.7967,46.731,46.7873,595926.0
2023-11-20 10:50:00,49.83,49.87,49.82,49.86,274797.0,46.7873,46.8249,46.778,46.8155,274797.0
2023-11-20 11:00:00,49.87,49.88,49.84,49.86,347282.0,46.8249,46.8343,46.7967,46.8155,347282.0
2023-11-20 11:10:00,49.86,49.89,49.85,49.88,298387.0,46.8155,46.8437,46.8061,46.8343,298387.0
2023-11-20 11:20:00,49.89,49.9,49.86,49.88,126275.0,46.8437,46.8531,46.8155,46.8343,126275.0
2023-11-20 11:30:00,49.88,49.9,49.83,49.84,229760.0,46.8343,46.8531,46.7873,46.7967,229760.0
2023-11-20 11:40:00,49.85,49.89,49.84,49.88,314493.0,46.8061,46.8437,46.7967,46.8343,314493.0
2023-11-20 11:50:00,49.87,49.89,49.86,49.87,222128.0,46.8249,46.8437,46.8155,46.8249,222128.0
2023-11-20 12:00:00,49.86,49.91,49.86,49.87,360896.0,46.8155,46.8625,46.8155,46.8249,360896.0
2023-11-20 12:10:00,49.88,49.89,49.87,49.88,190475.0,46.8343,46.8437,46.8249,46.8343,190475.0
2023-11-20 12:20:00,49.88,49.89,49.85,49.86,141350.0,46.8343,46.8437,46.8061,46.8155,141350.0
2023-11-20 12:30:00,49.86,49.87,49.85,49.87,200221.0,46.8155,46.8249,46.8061,46.8249,200221.0
2023-11-20 12:40:00,49.86,49.86,49.82,49.84,139545.0,46.8155,46.8155,46.778,46.7967,139545.0
2023-11-20 12:50:00,49.84,49.86,49.83,49.86,82118.0,46.7967,46.8155,46.7873,46.8155,82118.0
2023-11-20 13:00:00,49.86,49.98,49.85,49.93,444143.0,46.8155,46.9282,46.8061,46.8812,444143.0
2023-11-20 13:10:00,49.94,49.95,49.91,49.94,196489.0,46.8906,46.9,46.8625,46.8906,196489.0
2023-11-20 13:20:00,49.95,49.97,49.94,49.97,146798.0,46.9,46.9188,46.8906,46.9188,146798.0
2023-11-20 13:30:00,49.97,49.97,49.94,49.95,159378.0,46.9188,46.9188,46.8906,46.9,159378.0
2023-11-20 13:40:00,49.95,49.97,49.94,49.97,170895.0,46.9,46.9188,46.8906,46.9188,170895.0
2023-11-20 13:50:00,49.96,49.97,49.94,49.94,50499.0,46.9094,46.9188,46.8906,46.8906,50499.0
2023-11-20 14:00:00,49.94,49.95,49.93,49.94,107007.0,46.8906,46.9,46.8812,46.8906,107007.0
2023-11-20 14:10:00,49.94,49.96,49.94,49.95,130487.0,46.8906,46.9094,46.8906,46.9,130487.0
2023-11-20 14:20:00,49.96,49.97,49.94,49.96,297974.0,46.9094,46.9188,46.8906,46.9094,297974.0
2023-11-20 14:30:00,49.97,49.97,49.94,49.96,108554.0,46.9188,46.9188,46.8906,46.9094,108554.0
2023-11-20 14:40:00,49.97,50.0,49.96,50.0,247785.0,46.9188,46.947,46.9094,46.947,247785.0
2023-11-20 14:50:00,49.99,50.0,49.98,50.0,164427.0,46.9376,46.947,46.9282,46.947,164427.0
2023-11-20 15:00:00,50.0,50.0,49.98,50.0,113145.0,46.947,46.947,46.9282,46.947,113145.0
2023-11-20 15:10:00,50.0,50.01,49.98,49.99,176817.0,46.947,46.9564,46.9282,46.9376,176817.0
2023-11-20 15:20:00,49.99,49.99,49.95,49.98,200298.0,46.9376,46.9376,46.9,46.9282,200298.0
2023-11-20 15:30:00,49.98,50.0,49.96,50.0,104010.0,46.9282,46.947,46.9094,46.947,104010.0
2023-11-20 15:40:00,50.0,50.0,49.97,49.98,116069.0,46.947,46.947,46.9188,46.9282,116069.0
2023-11-20 15:50:00,49.98,49.98,49.93,49.94,563689.0,46.9282,46.9282,46.8812,46.8906,563689.0
2023-11-21 09:30:00,49.81,49.88,49.78,49.87,413120.0,46.7686,46.8343,46.7404,46.8249,413120.0
2023-11-21 09:40:00,49.87,49.91,49.81,49.85,598605.0,46.8249,46.8625,46.7686,46.8061,598605.0
2023-11-21 09:50:00,49.84,49.88,49.78,49.78,377884.0,46.7967,46.8343,46.7404,46.7404,377884.0
2023-11-21 10:00:00,49.79,49.83,49.71,49.76,323151.0,46.7498,46.7873,46.6747,46.7216,323151.0
2023-11-21 10:10:00,49.76,49.77,49.7,49.73,366226.0,46.7216,46.731,46.6653,46.6934,366226.0
2023-11-21 10:20:00,49.72,49.73,49.58,49.59,451335.0,46.6841,46.6934,46.5526,46.562,451335.0
2023-11-21 10:30:00,49.6,49.64,49.58,49.61,297112.0,46.5714,46.6089,46.5526,46.5808,297112.0
2023-11-21 10:40:00,49.61,49.7,49.6,49.7,217750.0,46.5808,46.6653,46.5714,46.6653,217750.0
2023-11-21 10:50:00,49.69,49.71,49.66,49.69,227717.0,46.6559,46.6747,46.6277,46.6559,227717.0
2023-11-21 11:00:00,49.69,49.72,49.68,49.71,129269.0,46.6559,46.6841,46.6465,46.6747,129269.0
2023-11-21 11:10:00,49.71,49.72,49.65,49.66,288716.0,46.6747,46.6841,46.6183,46.6277,288716.0
2023-11-21 11:20:00,49.66,49.68,49.65,49.66,188074.0,46.6277,46.6465,46.6183,46.6277,188074.0
2023-11-21 11:30:00,49.65,49.68,49.63,49.67,358553.0,46.6183,46.6465,46.5996,46.6371,358553.0
2023-11-21 11:40:00,49.66,49.69,49.63,49.69,380506.0,46.6277,46.6559,46.5996,46.6559,380506.0
2023-11-21 11:50:00,49.69,49.69,49.65,49.65,183467.0,46.6559,46.6559,46.6183,46.6183,183467.0
2023-11-21 12:00:00,49.66,49.66,49.61,49.64,199931.0,46.6277,46.6277,46.5808,46.6089,199931.0
2023-11-21 12:10:00,49.64,49.66,49.63,49.64,223127.0,46.6089,46.6277,46.5996,46.6089,223127.0
2023-11-21 12:20:00,49.64,49.68,49.63,49.68,229684.0,46.6089,46.6465,46.5996,46.6465,229684.0
2023-11-21 12:30:00,49.67,49.7,49.66,49.66,131765.0,46.6371,46.6653,46.6277,46.6277,131765.0
2023-11-21 12:40:00,49.66,49.7,49.66,49.69,272817.0,46.6277,46.6653,46.6277,46.6559,272817.0
2023-11-21 12:50:00,49.69,49.71,49.68,49.7,148806.0,46.6559,46.6747,46.6465,46.6653,148806.0
2023-11-21 13:00:00,49.7,49.7,49.63,49.64,272401.0,46.6653,46.6653,46.5996,46.6089,272401.0
2023-11-21 13:10:00,49.65,49.65,49.6,49.61,132936.0,46.6183,46.6183,46.5714,46.5808,132936.0
2023-11-21 13:20:00,49.6,49.61,49.56,49.59,208532.0,46.5714,46.5808,46.5338,46.562,208532.0
2023-11-21 13:30:00,49.59,49.62,49.58,49.61,123206.0,46.562,46.5902,46.5526,46.5808,123206.0
2023-11-21 13:40:00,49.61,49.63,49.6,49.62,127441.0,46.5808,46.5996,46.5714,46.5902,127441.0
2023-11-21 13:50:00,49.62,49.63,49.61,49.61,130271.0,46.5902,46.5996,46.5808,46.5808,130271.0
2023-11-21 14:00:00,49.62,49.68,49.57,49.58,203928.0,46.5902,46.6465,46.5432,46.5526,203928.0
2023-11-21 14:10:00,49.58,49.63,49.57,49.62,305476.0,46.5526,46.5996,46.5432,46.5902,305476.0
2023-11-21 14:20:00,49.61,49.64,49.6,49.64,169707.0,46.5808,46.6089,46.5714,46.6089,169707.0
2023-11-21 14:30:00,49.64,49.64,49.61,49.61,177112.0,46.6089,46.6089,46.5808,46.5808,177112.0
2023-11-21 14:40:00,49.61,49.64,49.6,49.62,239968.0,46.5808,46.6089,46.5714,46.5902,239968.0
2023-11-21 14:50:00,49.62,49.63,49.6,49.63,149252.0,46.5902,46.5996,46.5714,46.5996,149252.0
2023-11-21 15:00:00,49.63,49.65,49.6,49.61,175769.0,46.5996,46.6183,46.5714,46.5808,175769.0
2023-11-21 15:10:00,49.62,49.64,49.61,49.62,183437.0,46.5902,46.6089,46.5808,46.5902,183437.0
2023-11-21 15:20:00,49.63,49.65,49.61,49.65,163247.0,46.5996,46.6183,46.5808,46.6183,163247.0
2023-11-21 15:30:00,49.65,49.65,49.61,49.63,145708.0,46.6183,46.6183,46.5808,46.5996,145708.0
2023-11-21 15:40:00,49.62,49.64,49.62,49.63,211382.0,46.5902,46.6089,46.5902,46.5996,211382.0
2023-11-21 15:50:00,49.63,49.65,49.62,49.65,568078.0,46.5996,46.6183,46.5902,46.6183,568078.0
2023-11-22 09:30:00,49.58,49.7,49.55,49.68,289048.0,46.5526,46.6653,46.5244,46.6465,289048.0
2023-11-22 09:40:00,49.68,49.68,49.51,49.54,527821.0,46.6465,46.6465,46.4869,46.515,527821.0
2023-11-22 09:50:00,49.55,49.55,49.44,49.48,287975.0,46.5244,46.5244,46.4212,46.4587,287975.0
2023-11-22 10:00:00,49.47,49.47,49.37,49.39,365531.0,46.4493,46.4493,46.3554,46.3742,365531.0
2023-11-22 10:10:00,49.39,49.43,49.37,49.41,196116.0,46.3742,46.4118,46.3554,46.393,196116.0
2023-11-22 10:20:00,49.41,49.49,49.41,49.48,169160.0,46.393,46.4681,46.393,46.4587,169160.0
2023-11-22 10:30:00,49.48,49.53,49.47,49.48,132541.0,46.4587,46.5057,46.4493,46.4587,132541.0
2023-11-22 10:40:00,49.48,49.55,49.48,49.51,155171.0,46.4587,46.5244,46.4587,46.4869,155171.0
2023-11-22 10:50:00,49.5,49.51,49.45,49.48,120689.0,46.4775,46.4869,46.4305,46.4587,120689.0
2023-11-22 11:00:00,49.48,49.53,49.48,49.5,136317.0,46.4587,46.5057,46.4587,46.4775,136317.0
2023-11-22 11:10:00,49.5,49.53,49.48,49.5,237184.0,46.4775,46.5057,46.4587,46.4775,237184.0
2023-11-22 11:20:00,49.5,49.53,49.49,49.51,188523.0,46.4775,46.5057,46.4681,46.4869,188523.0
2023-11-22 11:30:00,49.52,49.55,49.51,49.53,111661.0,46.4963,46.5244,46.4869,46.5057,111661.0
2023-11-22 11:40:00,49.53,49.56,49.52,49.52,153911.0,46.5057,46.5338,46.4963,46.4963,153911.0
2023-11-22 11:50:00,49.53,49.53,49.49,49.53,194356.0,46.5057,46.5057,46.4681,46.5057,194356.0
2023-11-22 12:00:00,49.53,49.53,49.5,49.51,210942.0,46.5057,46.5057,46.4775,46.4869,210942.0
2023-11-22 12:10:00,49.52,49.52,49.47,49.49,350720.0,46.4963,46.4963,46.4493,46.4681,350720.0
2023-11-22 12:20:00,49.49,49.52,49.48,49.49,107194.0,46.4681,46.4963,46.4587,46.4681,107194.0
2023-11-22 12:30:00,49.5,49.51,49.46,49.46,235485.0,46.4775,46.4869,46.4399,46.4399,235485.0
2023-11-22 12:40:00,49.47,49.47,49.43,49.44,141246.0,46.4493,46.4493,46.4118,46.4212,141246.0
2023-11-22 12:50:00,49.44,49.48,49.43,49.47,296729.0,46.4212,46.4587,46.4118,46.4493,296729.0
2023-11-22 13:00:00,49.48,49.51,49.47,49.5,99071.0,46.4587,46.4869,46.4493,46.4775,99071.0
2023-11-22 13:10:00,49.51,49.54,49.49,49.5,202220.0,46.4869,46.515,46.4681,46.4775,202220.0
2023-11-22 13:20:00,49.5,49.54,49.49,49.53,76785.0,46.4775,46.515,46.4681,46.5057,76785.0
2023-11-22 13:30:00,49.53,49.53,49.49,49.5,126857.0,46.5057,46.5057,46.4681,46.4775,126857.0
2023-11-22 13:40:00,49.5,49.51,49.48,49.51,136864.0,46.4775,46.4869,46.4587,46.4869,136864.0
2023-11-22 13:50:00,49.5,49.52,49.49,49.51,217959.0,46.4775,46.4963,46.4681,46.4869,217959.0
2023-11-22 14:00:00,49.51,49.52,49.49,49.5,102192.0,46.4869,46.4963,46.4681,46.4775,102192.0
2023-11-22 14:10:00,49.51,49.52,49.48,49.51,409348.0,46.4869,46.4963,46.4587,46.4869,409348.0
2023-11-22 14:20:00,49.51,49.51,49.48,49.5,81174.0,46.4869,46.4869,46.4587,46.4775,81174.0
2023-11-22 14:30:00,49.5,49.51,49.42,49.42,183620.0,46.4775,46.4869,46.4024,46.4024,183620.0
2023-11-22 14:40:00,49.42,49.45,49.41,49.44,112784.0,46.4024,46.4305,46.393,46.4212,112784.0
2023-11-22 14:50:00,49.45,49.49,49.44,49.48,191516.0,46.4305,46.4681,46.4212,46.4587,191516.0
2023-11-22 15:00:00,49.48,49.51,49.47,49.49,286117.0,46.4587,46.4869,46.4493,46.4681,286117.0
2023-11-22 15:10:00,49.49,49.51,49.48,49.5,94501.0,46.4681,46.4869,46.4587,46.4775,94501.0
2023-11-22 15:20:00,49.5,49.51,49.49,49.5,121224.0,46.4775,46.4869,46.4681,46.4775,121224.0
2023-11-22 15:30:00,49.51,49.51,49.5,49.51,71793.0,46.4869,46.4869,46.4775,46.4869,71793.0
2023-11-22 15:40:00,49.51,49.51,49.49,49.51,82119.0,46.4869,46.4869,46.4681,46.4869,82119.0
2023-11-22 15:50:00,49.5,49.55,49.5,49.54,1381754.0,46.4775,46.5244,46.4775,46.515,1381754.0
2023-11-24 09:30:00,49.34,49.46,49.33,49.44,417060.0,46.3273,46.4399,46.3179,46.4212,417060.0
2023-11-24 09:40:00,49.44,49.52,49.43,49.5,539049.0,46.4212,46.4963,46.4118,46.4775,539049.0
2023-11-24 09:50:00,49.48,49.53,49.48,49.51,163436.0,46.4587,46.5057,46.4587,46.4869,163436.0
2023-11-24 10:00:00,49.51,49.62,49.51,49.6,253805.0,46.4869,46.5902,46.4869,46.5714,253805.0
2023-11-24 10:10:00,49.59,49.62,49.57,49.58,217589.0,46.562,46.5902,46.5432,46.5526,217589.0
2023-11-24 10:20:00,49.58,49.59,49.54,49.58,265579.0,46.5526,46.562,46.515,46.5526,265579.0
2023-11-24 10:30:00,49.57,49.6,49.56,49.59,127084.0,46.5432,46.5714,46.5338,46.562,127084.0
2023-11-24 10:40:00,49.59,49.59,49.56,49.57,168446.0,46.562,46.562,46.5338,46.5432,168446.0
2023-11-24 10:50:00,49.58,49.58,49.53,49.56,163625.0,46.5526,46.5526,46.5057,46.5338,163625.0
2023-11-24 11:00:00,49.57,49.58,49.54,49.56,174837.0,46.5432,46.5526,46.515,46.5338,174837.0
2023-11-24 11:10:00,49.57,49.59,49.56,49.57,193194.0,46.5432,46.562,46.5338,46.5432,193194.0
2023-11-24 11:20:00,49.57,49.59,49.56,49.57,207994.0,46.5432,46.562,46.5338,46.5432,207994.0
2023-11-24 11:30:00,49.56,49.57,49.53,49.54,249142.0,46.5338,46.5432,46.5057,46.515,249142.0
2023-11-24 11:40:00,49.54,49.57,49.54,49.56,96665.0,46.515,46.5432,46.515,46.5338,96665.0
2023-11-24 11:50:00,49.55,49.57,49.54,49.55,131217.0,46.5244,46.5432,46.515,46.5244,131217.0
2023-11-24 12:00:00,49.55,49.57,49.54,49.55,164969.0,46.5244,46.5432,46.515,46.5244,164969.0
2023-11-24 12:10:00,49.55,49.57,49.54,49.57,142908.0,46.5244,46.5432,46.515,46.5432,142908.0
2023-11-24 12:20:00,49.57,49.59,49.56,49.58,121843.0,46.5432,46.562,46.5338,46.5526,121843.0
2023-11-24 12:30:00,49.58,49.6,49.57,49.6,158224.0,46.5526,46.5714,46.5432,46.5714,158224.0
2023-11-24 12:40:00,49.59,49.6,49.56,49.57,109867.0,46.562,46.5714,46.5338,46.5432,109867.0
2023-11-24 12:50:00,49.57,49.6,49.56,49.6,148487.0,46.5432,46.5714,46.5338,46.5714,148487.0
2023-11-27 09:30:00,49.39,49.42,49.3,49.37,227985.0,46.3742,46.4024,46.2897,46.3554,227985.0
2023-11-27 09:40:00,49.37,49.38,49.33,49.34,123220.0,46.3554,46.3648,46.3179,46.3273,123220.0
2023-11-27 09:50:00,49.34,49.37,49.31,49.35,70803.0,46.3273,46.3554,46.2991,46.3367,70803.0
2023-11-27 10:00:00,49.36,49.4,49.31,49.39,292298.0,46.346,46.3836,46.2991,46.3742,292298.0
2023-11-27 10:10:00,49.4,49.42,49.33,49.34,425393.0,46.3836,46.4024,46.3179,46.3273,425393.0
2023-11-27 10:20:00,49.34,49.38,49.31,49.38,496513.0,46.3273,46.3648,46.2991,46.3648,496513.0
2023-11-27 10:30:00,49.38,49.41,49.35,49.37,125321.0,46.3648,46.393,46.3367,46.3554,125321.0
2023-11-27 10:40:00,49.38,49.42,49.37,49.38,579331.0,46.3648,46.4024,46.3554,46.3648,579331.0
2023-11-27 10:50:00,49.38,49.39,49.35,49.36,126173.0,46.3648,46.3742,46.3367,46.346,126173.0
2023-11-27 11:00:00,49.36,49.36,49.31,49.34,235552.0,46.346,46.346,46.2991,46.3273,235552.0
2023-11-27 11:10:00,49.34,49.35,49.3,49.33,354245.0,46.3273,46.3367,46.2897,46.3179,354245.0
2023-11-27 11:20:00,49.32,49.35,49.32,49.34,308902.0,46.3085,46.3367,46.3085,46.3273,308902.0
2023-11-27 11:30:00,49.35,49.35,49.3,49.34,169434.0,46.3367,46.3367,46.2897,46.3273,169434.0
2023-11-27 11:40:00,49.34,49.36,49.33,49.36,95229.0,46.3273,46.346,46.3179,46.346,95229.0
2023-11-27 11:50:00,49.35,49.39,49.35,49.37,586497.0,46.3367,46.3742,46.3367,46.3554,586497.0
2023-11-27 12:00:00,49.38,49.39,49.36,49.39,97012.0,46.3648,46.3742,46.346,46.3742,97012.0
2023-11-27 12:10:00,49.39,49.4,49.37,49.39,73928.0,46.3742,46.3836,46.3554,46.3742,73928.0
2023-11-27 12:20:00,49.39,49.41,49.38,49.4,222605.0,46.3742,46.393,46.3648,46.3836,222605.0
2023-11-27 12:30:00,49.4,49.42,49.39,49.42,47060.0,46.3836,46.4024,46.3742,46.4024,47060.0
2023-11-27 12:40:00,49.41,49.43,49.4,49.43,144556.0,46.393,46.4118,46.3836,46.4118,144556.0
2023-11-27 12:50:00,49.42,49.44,49.4,49.43,86577.0,46.4024,46.4212,46.3836,46.4118,86577.0
2023-11-27 13:00:00,49.43,49.46,49.4,49.45,253553.0,46.4118,46.4399,46.3836,46.4305,253553.0
2023-11-27 13:10:00,49.46,49.48,49.44,49.45,324533.0,46.4399,46.4587,46.4212,46.4305,324533.0
2023-11-27 13:20:00,49.44,49.44,49.42,49.44,78199.0,46.4212,46.4212,46.4024,46.4212,78199.0
2023-11-27 13:30:00,49.44,49.46,49.44,49.45,110313.0,46.4212,46.4399,46.4212,46.4305,110313.0
2023-11-27 13:40:00,49.45,49.46,49.43,49.46,179824.0,46.4305,46.4399,46.4118,46.4399,179824.0
2023-11-27 13:50:00,49.46,49.46,49.44,49.45,89560.0,46.4399,46.4399,46.4212,46.4305,89560.0
2023-11-27 14:00:00,49.45,49.46,49.45,49.46,104391.0,46.4305,46.4399,46.4305,46.4399,104391.0
2023-11-27 14:10:00,49.46,49.47,49.45,49.46,240238.0,46.4399,46.4493,46.4305,46.4399,240238.0
2023-11-27 14:20:00,49.46,49.47,49.45,49.47,204972.0,46.4399,46.4493,46.4305,46.4493,204972.0
2023-11-27 14:30:00,49.47,49.48,49.46,49.47,403908.0,46.4493,46.4587,46.4399,46.4493,403908.0
2023-11-27 14:40:00,49.46,49.47,49.42,49.44,283660.0,46.4399,46.4493,46.4024,46.4212,283660.0
2023-11-27 14:50:00,49.44,49.47,49.43,49.47,318183.0,46.4212,46.4493,46.4118,46.4493,318183.0
2023-11-27 15:00:00,49.47,49.48,49.45,49.46,266613.0,46.4493,46.4587,46.4305,46.4399,266613.0
2023-11-27 15:10:00,49.46,49.48,49.45,49.47,221847.0,46.4399,46.4587,46.4305,46.4493,221847.0
2023-11-27 15:20:00,49.47,49.48,49.47,49.47,181095.0,46.4493,46.4587,46.4493,46.4493,181095.0
2023-11-27 15:30:00,49.47,49.48,49.46,49.47,278939.0,46.4493,46.4587,46.4399,46.4493,278939.0
2023-11-27 15:40:00,49.47,49.47,49.43,49.44,382749.0,46.4493,46.4493,46.4118,46.4212,382749.0
2023-11-27 15:50:00,49.44,49.46,49.43,49.44,872182.0,46.4212,46.4399,46.4118,46.4212,872182.0
2023-11-28 09:30:00,49.65,49.73,49.62,49.7,438203.0,46.6183,46.6934,46.5902,46.6653,438203.0
2023-11-28 09:40:00,49.7,49.7,49.58,49.66,431882.0,46.6653,46.6653,46.5526,46.6277,431882.0
2023-11-28 09:50:00,49.66,49.69,49.63,49.66,240648.0,46.6277,46.6559,46.5996,46.6277,240648.0
2023-11-28 10:00:00,49.67,49.73,49.63,49.68,181729.0,46.6371,46.6934,46.5996,46.6465,181729.0
2023-11-28 10:10:00,49.67,49.7,49.63,49.66,275698.0,46.6371,46.6653,46.5996,46.6277,275698.0
2023-11-28 10:20:00,49.67,49.7,49.66,49.68,166123.0,46.6371,46.6653,46.6277,46.6465,166123.0
2023-11-28 10:30:00,49.68,49.73,49.66,49.72,233535.0,46.6465,46.6934,46.6277,46.6841,233535.0
2023-11-28 10:40:00,49.73,49.82,49.73,49.79,301077.0,46.6934,46.778,46.6934,46.7498,301077.0
2023-11-28 10:50:00,49.8,49.84,49.78,49.83,220177.0,46.7592,46.7967,46.7404,46.7873,220177.0
2023-11-28 11:00:00,49.82,49.85,49.8,49.83,231089.0,46.778,46.8061,46.7592,46.7873,231089.0
2023-11-28 11:10:00,49.83,49.85,49.79,49.84,334923.0,46.7873,46.8061,46.7498,46.7967,334923.0
2023-11-28 11:20:00,49.84,49.87,49.82,49.84,229707.0,46.7967,46.8249,46.778,46.7967,229707.0
2023-11-28 11:30:00,49.83,49.89,49.83,49.88,223116.0,46.7873,46.8437,46.7873,46.8343,223116.0
2023-11-28 11:40:00,49.88,49.9,49.86,49.87,207428.0,46.8343,46.8531,46.8155,46.8249,207428.0
2023-11-28 11:50:00,49.88,49.91,49.86,49.91,312306.0,46.8343,46.8625,46.8155,46.8625,312306.0
2023-11-28 12:00:00,49.91,49.93,49.88,49.9,444366.0,46.8625,46.8812,46.8343,46.8531,444366.0
2023-11-28 12:10:00,49.9,49.92,49.89,49.91,138006.0,46.8531,46.8718,46.8437,46.8625,138006.0
2023-11-28 12:20:00,49.9,49.91,49.89,49.91,142164.0,46.8531,46.8625,46.8437,46.8625,142164.0
2023-11-28 12:30:00,49.91,49.91,49.87,49.89,290334.0,46.8625,46.8625,46.8249,46.8437,290334.0
2023-11-28 12:40:00,49.88,49.89,49.84,49.85,97161.0,46.8343,46.8437,46.7967,46.8061,97161.0
2023-11-28 12:50:00,49.85,49.88,49.83,49.86,142308.0,46.8061,46.8343,46.7873,46.8155,142308.0
2023-11-28 13:00:00,49.86,49.87,49.77,49.83,685722.0,46.8155,46.8249,46.731,46.7873,685722.0
2023-11-28 13:10:00,49.83,49.83,49.76,49.78,160010.0,46.7873,46.7873,46.7216,46.7404,160010.0
2023-11-28 13:20:00,49.78,49.83,49.78,49.82,97163.0,46.7404,46.7873,46.7404,46.778,97163.0
2023-11-28 13:30:00,49.82,49.84,49.8,49.8,186081.0,46.778,46.7967,46.7592,46.7592,186081.0
2023-11-28 13:40:00,49.8,49.84,49.79,49.83,175855.0,46.7592,46.7967,46.7498,46.7873,175855.0
2023-11-28 13:50:00,49.82,49.84,49.81,49.83,92557.0,46.778,46.7967,46.7686,46.7873,92557.0
2023-11-28 14:00:00,49.83,49.83,49.81,49.83,195496.0,46.7873,46.7873,46.7686,46.7873,195496.0
2023-11-28 14:10:00,49.82,49.84,49.81,49.82,123958.0,46.778,46.7967,46.7686,46.778,123958.0
2023-11-28 14:20:00,49.82,49.84,49.81,49.82,216774.0,46.778,46.7967,46.7686,46.778,216774.0
2023-11-28 14:30:00,49.82,49.83,49.8,49.82,198303.0,46.778,46.7873,46.7592,46.778,198303.0
2023-11-28 14:40:00,49.82,49.85,49.81,49.84,264877.0,46.778,46.8061,46.7686,46.7967,264877.0
2023-11-28 14:50:00,49.84,49.86,49.84,49.84,147698.0,46.7967,46.8155,46.7967,46.7967,147698.0
2023-11-28 15:00:00,49.84,49.87,49.84,49.86,168145.0,46.7967,46.8249,46.7967,46.8155,168145.0
2023-11-28 15:10:00,49.86,49.87,49.85,49.85,157085.0,46.8155,46.8249,46.8061,46.8061,157085.0
2023-11-28 15:20:00,49.86,49.87,49.83,49.87,173344.0,46.8155,46.8249,46.7873,46.8249,173344.0
2023-11-28 15:30:00,49.86,49.87,49.85,49.87,148387.0,46.8155,46.8249,46.8061,46.8249,148387.0
2023-11-28 15:40:00,49.87,49.87,49.86,49.86,109410.0,46.8249,46.8249,46.8155,46.8155,109410.0
2023-11-28 15:50:00,49.87,49.88,49.85,49.85,493109.0,46.8249,46.8343,46.8061,46.8061,493109.0
2023-11-29 09:30:00,49.61,49.79,49.61,49.79,395074.0,46.5808,46.7498,46.5808,46.7498,395074.0
2023-11-29 09:40:00,49.78,49.81,49.72,49.74,454030.0,46.7404,46.7686,46.6841,46.7028,454030.0
2023-11-29 09:50:00,49.74,49.84,49.73,49.83,192939.0,46.7028,46.7967,46.6934,46.7873,192939.0
2023-11-29 10:00:00,49.83,49.88,49.75,49.77,282458.0,46.7873,46.8343,46.7122,46.731,282458.0
2023-11-29 10:10:00,49.76,49.79,49.72,49.75,300689.0,46.7216,46.7498,46.6841,46.7122,300689.0
2023-11-29 10:20:00,49.75,49.78,49.72,49.76,151712.0,46.7122,46.7404,46.6841,46.7216,151712.0
2023-11-29 10:30:00,49.76,49.78,49.72,49.76,184433.0,46.7216,46.7404,46.6841,46.7216,184433.0
2023-11-29 10:40:00,49.76,49.78,49.72,49.75,250232.0,46.7216,46.7404,46.6841,46.7122,250232.0
2023-11-29 10:50:00,49.75,49.79,49.75,49.78,151924.0,46.7122,46.7498,46.7122,46.7404,151924.0
2023-11-29 11:00:00,49.77,49.78,49.7,49.7,151566.0,46.731,46.7404,46.6653,46.6653,151566.0
2023-11-29 11:10:00,49.71,49.71,49.61,49.63,347552.0,46.6747,46.6747,46.5808,46.5996,347552.0
2023-11-29 11:20:00,49.63,49.64,49.59,49.6,385745.0,46.5996,46.6089,46.562,46.5714,385745.0
2023-11-29 11:30:00,49.6,49.63,49.57,49.61,218597.0,46.5714,46.5996,46.5432,46.5808,218597.0
2023-11-29 11:40:00,49.61,49.63,49.6,49.63,165547.0,46.5808,46.5996,46.5714,46.5996,165547.0
2023-11-29 11:50:00,49.63,49.65,49.6,49.63,195623.0,46.5996,46.6183,46.5714,46.5996,195623.0
2023-11-29 12:00:00,49.63,49.67,49.61,49.66,198921.0,46.5996,46.6371,46.5808,46.6277,198921.0
2023-11-29 12:10:00,49.66,49.68,49.65,49.66,149486.0,46.6277,46.6465,46.6183,46.6277,149486.0
2023-11-29 12:20:00,49.66,49.67,49.65,49.67,143639.0,46.6277,46.6371,46.6183,46.6371,143639.0
2023-11-29 12:30:00,49.67,49.69,49.66,49.68,157426.0,46.6371,46.6559,46.6277,46.6465,157426.0
2023-11-29 12:40:00,49.67,49.7,49.66,49.69,154796.0,46.6371,46.6653,46.6277,46.6559,154796.0
2023-11-29 12:50:00,49.69,49.7,49.68,49.7,229953.0,46.6559,46.6653,46.6465,46.6653,229953.0
2023-11-29 13:00:00,49.7,49.72,49.67,49.68,219715.0,46.6653,46.6841,46.6371,46.6465,219715.0
2023-11-29 13:10:00,49.68,49.68,49.63,49.63,104218.0,46.6465,46.6465,46.5996,46.5996,104218.0
2023-11-29 13:20:00,49.64,49.66,49.63,49.66,160384.0,46.6089,46.6277,46.5996,46.6277,160384.0
2023-11-29 13:30:00,49.65,49.66,49.61,49.65,238718.0,46.6183,46.6277,46.5808,46.6183,238718.0
2023-11-29 13:40:00,49.64,49.67,49.64,49.66,122580.0,46.6089,46.6371,46.6089,46.6277,122580.0
2023-11-29 13:50:00,49.67,49.69,49.66,49.68,125559.0,46.6371,46.6559,46.6277,46.6465,125559.0
2023-11-29 14:00:00,49.68,49.69,49.66,49.67,158033.0,46.6465,46.6559,46.6277,46.6371,158033.0
2023-11-29 14:10:00,49.68,49.7,49.67,49.69,201211.0,46.6465,46.6653,46.6371,46.6559,201211.0
2023-11-29 14:20:00,49.69,49.69,49.65,49.66,249469.0,46.6559,46.6559,46.6183,46.6277,249469.0
2023-11-29 14:30:00,49.66,49.66,49.61,49.62,187237.0,46.6277,46.6277,46.5808,46.5902,187237.0
2023-11-29 14:40:00,49.62,49.63,49.61,49.62,215259.0,46.5902,46.5996,46.5808,46.5902,215259.0
2023-11-29 14:50:00,49.62,49.64,49.61,49.63,181180.0,46.5902,46.6089,46.5808,46.5996,181180.0
2023-11-29 15:00:00,49.63,49.63,49.61,49.63,206707.0,46.5996,46.5996,46.5808,46.5996,206707.0
2023-11-29 15:10:00,49.62,49.63,49.56,49.58,166452.0,46.5902,46.5996,46.5338,46.5526,166452.0
2023-11-29 15:20:00,49.58,49.59,49.54,49.55,153499.0,46.5526,46.562,46.515,46.5244,153499.0
2023-11-29 15:30:00,49.55,49.58,49.54,49.57,399559.0,46.5244,46.5526,46.515,46.5432,399559.0
2023-11-29 15:40:00,49.57,49.58,49.56,49.57,167162.0,46.5432,46.5526,46.5338,46.5432,167162.0
2023-11-29 15:50:00,49.57,49.58,49.56,49.58,426094.0,46.5432,46.5526,46.5338,46.5526,426094.0
2023-11-30 09:30:00,49.63,49.64,49.39,49.41,909543.0,46.5996,46.6089,46.3742,46.393,909543.0
2023-11-30 09:40:00,49.41,49.43,49.32,49.4,506577.0,46.393,46.4118,46.3085,46.3836,506577.0
2023-11-30 09:50:00,49.4,49.55,49.4,49.51,369488.0,46.3836,46.5244,46.3836,46.4869,369488.0
2023-11-30 10:00:00,49.52,49.57,49.48,49.55,349379.0,46.4963,46.5432,46.4587,46.5244,349379.0
2023-11-30 10:10:00,49.55,49.64,49.54,49.59,350002.0,46.5244,46.6089,46.515,46.562,350002.0
2023-11-30 10:20:00,49.59,49.66,49.58,49.63,320487.0,46.562,46.6277,46.5526,46.5996,320487.0
2023-11-30 10:30:00,49.64,49.69,49.6,49.61,331815.0,46.6089,46.6559,46.5714,46.5808,331815.0
2023-11-30 10:40:00,49.62,49.66,49.6,49.61,271478.0,46.5902,46.6277,46.5714,46.5808,271478.0
2023-11-30 10:50:00,49.61,49.69,49.59,49.69,338339.0,46.5808,46.6559,46.562,46.6559,338339.0
2023-11-30 11:00:00,49.69,49.69,49.64,49.65,377615.0,46.6559,46.6559,46.6089,46.6183,377615.0
2023-11-30 11:10:00,49.66,49.71,49.63,49.63,190157.0,46.6277,46.6747,46.5996,46.5996,190157.0
2023-11-30 11:20:00,49.63,49.64,49.57,49.63,329918.0,46.5996,46.6089,46.5432,46.5996,329918.0
2023-11-30 11:30:00,49.63,49.66,49.6,49.61,263515.0,46.5996,46.6277,46.5714,46.5808,263515.0
2023-11-30 11:40:00,49.6,49.66,49.6,49.65,182695.0,46.5714,46.6277,46.5714,46.6183,182695.0
2023-11-30 11:50:00,49.65,49.67,49.6,49.6,320969.0,46.6183,46.6371,46.5714,46.5714,320969.0
2023-11-30 12:00:00,49.59,49.64,49.57,49.63,257353.0,46.562,46.6089,46.5432,46.5996,257353.0
2023-11-30 12:10:00,49.63,49.64,49.57,49.59,216002.0,46.5996,46.6089,46.5432,46.562,216002.0
2023-11-30 12:20:00,49.59,49.59,49.57,49.57,422853.0,46.562,46.562,46.5432,46.5432,422853.0
2023-11-30 12:30:00,49.58,49.59,49.55,49.58,504875.0,46.5526,46.562,46.5244,46.5526,504875.0
2023-11-30 12:40:00,49.57,49.6,49.57,49.59,265785.0,46.5432,46.5714,46.5432,46.562,265785.0
2023-11-30 12:50:00,49.58,49.58,49.56,49.58,248998.0,46.5526,46.5526,46.5338,46.5526,248998.0
2023-11-30 13:00:00,49.58,49.61,49.57,49.59,148761.0,46.5526,46.5808,46.5432,46.562,148761.0
2023-11-30 13:10:00,49.59,49.61,49.58,49.59,112147.0,46.562,46.5808,46.5526,46.562,112147.0
2023-11-30 13:20:00,49.59,49.61,49.58,49.59,122185.0,46.562,46.5808,46.5526,46.562,122185.0
2023-11-30 13:30:00,49.59,49.6,49.56,49.58,149389.0,46.562,46.5714,46.5338,46.5526,149389.0
2023-11-30 13:40:00,49.58,49.59,49.54,49.55,162498.0,46.5526,46.562,46.515,46.5244,162498.0
2023-11-30 13:50:00,49.55,49.57,49.54,49.57,134530.0,46.5244,46.5432,46.515,46.5432,134530.0
2023-11-30 14:00:00,49.56,49.6,49.56,49.58,188125.0,46.5338,46.5714,46.5338,46.5526,188125.0
2023-11-30 14:10:00,49.59,49.63,49.58,49.61,174224.0,46.562,46.5996,46.5526,46.5808,174224.0
2023-11-30 14:20:00,49.62,49.62,49.59,49.59,262591.0,46.5902,46.5902,46.562,46.562,262591.0
2023-11-30 14:30:00,49.6,49.63,49.59,49.62,324310.0,46.5714,46.5996,46.562,46.5902,324310.0
2023-11-30 14:40:00,49.63,49.64,49.62,49.64,422333.0,46.5996,46.6089,46.5902,46.6089,422333.0
2023-11-30 14:50:00,49.64,49.66,49.63,49.66,207189.0,46.6089,46.6277,46.5996,46.6277,207189.0
2023-11-30 15:00:00,49.65,49.66,49.61,49.61,187951.0,46.6183,46.6277,46.5808,46.5808,187951.0
2023-11-30 15:10:00,49.62,49.62,49.6,49.61,259569.0,46.5902,46.5902,46.5714,46.5808,259569.0
2023-11-30 15:20:00,49.61,49.61,49.56,49.57,509201.0,46.5808,46.5808,46.5338,46.5432,509201.0
2023-11-30 15:30:00,49.58,49.6,49.57,49.6,390066.0,46.5526,46.5714,46.5432,46.5714,390066.0
2023-11-30 15:40:00,49.59,49.62,49.59,49.6,906272.0,46.562,46.5902,46.562,46.5714,906272.0
2023-11-30 15:50:00,49.61,49.68,49.6,49.65,2090664.0,46.5808,46.6465,46.5714,46.6183,2090664.0
2023-12-01 09:30:00,49.35,49.36,49.26,49.34,684460.0,46.3367,46.346,46.2521,46.3273,684460.0
2023-12-01 09:40:00,49.34,49.41,49.31,49.39,370635.0,46.3273,46.393,46.2991,46.3742,370635.0
2023-12-01 09:50:00,49.38,49.4,49.32,49.37,321195.0,46.3648,46.3836,46.3085,46.3554,321195.0
2023-12-01 10:00:00,49.38,49.55,49.38,49.51,851926.0,46.3648,46.5244,46.3648,46.4869,851926.0
2023-12-01 10:10:00,49.52,49.55,49.44,49.5,380747.0,46.4963,46.5244,46.4212,46.4775,380747.0
2023-12-01 10:20:00,49.51,49.53,49.47,49.49,502719.0,46.4869,46.5057,46.4493,46.4681,502719.0
2023-12-01 10:30:00,49.5,49.54,49.47,49.5,317369.0,46.4775,46.515,46.4493,46.4775,317369.0
2023-12-01 10:40:00,49.5,49.55,49.48,49.55,283687.0,46.4775,46.5244,46.4587,46.5244,283687.0
2023-12-01 10:50:00,49.54,49.57,49.51,49.52,251995.0,46.515,46.5432,46.4869,46.4963,251995.0
2023-12-01 11:00:00,49.52,49.6,49.43,49.59,594634.0,46.4963,46.5714,46.4118,46.562,594634.0
2023-12-01 11:10:00,49.59,49.68,49.57,49.66,769533.0,46.562,46.6465,46.5432,46.6277,769533.0
2023-12-01 11:20:00,49.66,49.71,49.63,49.69,433496.0,46.6277,46.6747,46.5996,46.6559,433496.0
2023-12-01 11:30:00,49.68,49.73,49.63,49.72,487463.0,46.6465,46.6934,46.5996,46.6841,487463.0
2023-12-01 11:40:00,49.72,49.79,49.71,49.77,484360.0,46.6841,46.7498,46.6747,46.731,484360.0
2023-12-01 11:50:00,49.77,49.83,49.75,49.8,337686.0,46.731,46.7873,46.7122,46.7592,337686.0
2023-12-01 12:00:00,49.79,49.81,49.76,49.8,252342.0,46.7498,46.7686,46.7216,46.7592,252342.0
2023-12-01 12:10:00,49.8,49.83,49.76,49.78,174460.0,46.7592,46.7873,46.7216,46.7404,174460.0
2023-12-01 12:20:00,49.78,49.84,49.77,49.83,715586.0,46.7404,46.7967,46.731,46.7873,715586.0
2023-12-01 12:30:00,49.83,49.86,49.81,49.84,238212.0,46.7873,46.8155,46.7686,46.7967,238212.0
2023-12-01 12:40:00,49.84,49.9,49.84,49.9,177389.0,46.7967,46.8531,46.7967,46.8531,177389.0
2023-12-01 12:50:00,49.9,49.91,49.87,49.91,163809.0,46.8531,46.8625,46.8249,46.8625,163809.0
2023-12-01 13:00:00,49.91,49.92,49.87,49.88,243059.0,46.8625,46.8718,46.8249,46.8343,243059.0
2023-12-01 13:10:00,49.89,49.91,49.87,49.87,215975.0,46.8437,46.8625,46.8249,46.8249,215975.0
2023-12-01 13:20:00,49.88,49.9,49.85,49.86,193997.0,46.8343,46.8531,46.8061,46.8155,193997.0
2023-12-01 13:30:00,49.86,49.91,49.85,49.88,226223.0,46.8155,46.8625,46.8061,46.8343,226223.0
2023-12-01 13:40:00,49.88,49.9,49.85,49.88,293322.0,46.8343,46.8531,46.8061,46.8343,293322.0
2023-12-01 13:50:00,49.88,49.88,49.85,49.85,265135.0,46.8343,46.8343,46.8061,46.8061,265135.0
2023-12-01 14:00:00,49.86,49.88,49.84,49.86,447788.0,46.8155,46.8343,46.7967,46.8155,447788.0
2023-12-01 14:10:00,49.86,49.89,49.85,49.86,178939.0,46.8155,46.8437,46.8061,46.8155,178939.0
2023-12-01 14:20:00,49.86,49.89,49.85,49.88,235383.0,46.8155,46.8437,46.8061,46.8343,235383.0
2023-12-01 14:30:00,49.88,49.89,49.85,49.88,153475.0,46.8343,46.8437,46.8061,46.8343,153475.0
2023-12-01 14:40:00,49.87,49.88,49.86,49.88,144433.0,46.8249,46.8343,46.8155,46.8343,144433.0
2023-12-01 14:50:00,49.87,49.88,49.86,49.87,186301.0,46.8249,46.8343,46.8155,46.8249,186301.0
2023-12-01 15:00:00,49.88,49.89,49.85,49.88,210792.0,46.8343,46.8437,46.8061,46.8343,210792.0
2023-12-01 15:10:00,49.88,49.91,49.87,49.9,175435.0,46.8343,46.8625,46.8249,46.8531,175435.0
2023-12-01 15:20:00,49.9,49.93,49.88,49.93,155235.0,46.8531,46.8812,46.8343,46.8812,155235.0
2023-12-01 15:30:00,49.93,49.93,49.9,49.91,133598.0,46.8812,46.8812,46.8531,46.8625,133598.0
2023-12-01 15:40:00,49.9,49.93,49.9,49.93,308257.0,46.8531,46.8812,46.8531,46.8812,308257.0
2023-12-01 15:50:00,49.93,49.93,49.9,49.92,1031939.0,46.8812,46.8812,46.8531,46.8718,1031939.0
2023-12-04 09:30:00,49.53,49.62,49.5,49.6,476283.0,46.5057,46.5902,46.4775,46.5714,476283.0
2023-12-04 09:40:00,49.61,49.66,49.6,49.64,240525.0,46.5808,46.6277,46.5714,46.6089,240525.0
2023-12-04 09:50:00,49.64,49.64,49.54,49.57,181673.0,46.6089,46.6089,46.515,46.5432,181673.0
2023-12-04 10:00:00,49.58,49.62,49.57,49.6,315659.0,46.5526,46.5902,46.5432,46.5714,315659.0
2023-12-04 10:10:00,49.59,49.6,49.51,49.52,342672.0,46.562,46.5714,46.4869,46.4963,342672.0
2023-12-04 10:20:00,49.52,49.54,49.43,49.43,242696.0,46.4963,46.515,46.4118,46.4118,242696.0
2023-12-04 10:30:00,49.44,49.45,49.34,49.37,323617.0,46.4212,46.4305,46.3273,46.3554,323617.0
2023-12-04 10:40:00,49.37,49.41,49.36,49.39,368227.0,46.3554,46.393,46.346,46.3742,368227.0
2023-12-04 10:50:00,49.38,49.39,49.32,49.33,577008.0,46.3648,46.3742,46.3085,46.3179,577008.0
2023-12-04 11:00:00,49.33,49.36,49.28,49.3,458493.0,46.3179,46.346,46.2709,46.2897,458493.0
2023-12-04 11:10:00,49.3,49.38,49.29,49.36,283518.0,46.2897,46.3648,46.2803,46.346,283518.0
2023-12-04 11:20:00,49.35,49.38,49.33,49.36,216031.0,46.3367,46.3648,46.3179,46.346,216031.0
2023-12-04 11:30:00,49.35,49.36,49.31,49.33,223257.0,46.3367,46.346,46.2991,46.3179,223257.0
2023-12-04 11:40:00,49.33,49.36,49.32,49.34,176379.0,46.3179,46.346,46.3085,46.3273,176379.0
2023-12-04 11:50:00,49.34,49.41,49.34,49.38,201127.0,46.3273,46.393,46.3273,46.3648,201127.0
2023-12-04 12:00:00,49.39,49.4,49.36,49.38,141929.0,46.3742,46.3836,46.346,46.3648,141929.0
2023-12-04 12:10:00,49.39,49.4,49.37,49.38,256532.0,46.3742,46.3836,46.3554,46.3648,256532.0
2023-12-04 12:20:00,49.39,49.4,49.37,49.38,240571.0,46.3742,46.3836,46.3554,46.3648,240571.0
2023-12-04 12:30:00,49.38,49.41,49.36,49.39,179760.0,46.3648,46.393,46.346,46.3742,179760.0
2023-12-04 12:40:00,49.38,49.4,49.37,49.39,193390.0,46.3648,46.3836,46.3554,46.3742,193390.0
2023-12-04 12:50:00,49.39,49.41,49.37,49.4,166707.0,46.3742,46.393,46.3554,46.3836,166707.0
2023-12-04 13:00:00,49.4,49.41,49.33,49.33,192329.0,46.3836,46.393,46.3179,46.3179,192329.0
2023-12-04 13:10:00,49.33,49.34,49.3,49.32,266333.0,46.3179,46.3273,46.2897,46.3085,266333.0
2023-12-04 13:20:00,49.31,49.32,49.29,49.29,246494.0,46.2991,46.3085,46.2803,46.2803,246494.0
2023-12-04 13:30:00,49.29,49.32,49.29,49.31,171028.0,46.2803,46.3085,46.2803,46.2991,171028.0
2023-12-04 13:40:00,49.31,49.32,49.28,49.3,582215.0,46.2991,46.3085,46.2709,46.2897,582215.0
2023-12-04 13:50:00,49.3,49.32,49.3,49.3,251313.0,46.2897,46.3085,46.2897,46.2897,251313.0
2023-12-04 14:00:00,49.3,49.31,49.29,49.3,172180.0,46.2897,46.2991,46.2803,46.2897,172180.0
2023-12-04 14:10:00,49.3,49.32,49.29,49.3,242046.0,46.2897,46.3085,46.2803,46.2897,242046.0
2023-12-04 14:20:00,49.3,49.31,49.29,49.3,171439.0,46.2897,46.2991,46.2803,46.2897,171439.0
2023-12-04 14:30:00,49.3,49.31,49.28,49.31,330071.0,46.2897,46.2991,46.2709,46.2991,330071.0
2023-12-04 14:40:00,49.3,49.32,49.29,49.3,440707.0,46.2897,46.3085,46.2803,46.2897,440707.0
2023-12-04 14:50:00,49.3,49.33,49.3,49.32,318171.0,46.2897,46.3179,46.2897,46.3085,318171.0
2023-12-04 15:00:00,49.32,49.33,49.3,49.31,386147.0,46.3085,46.3179,46.2897,46.2991,386147.0
2023-12-04 15:10:00,49.32,49.32,49.3,49.32,235864.0,46.3085,46.3085,46.2897,46.3085,235864.0
2023-12-04 15:20:00,49.33,49.34,49.31,49.32,184507.0,46.3179,46.3273,46.2991,46.3085,184507.0
2023-12-04 15:30:00,49.32,49.34,49.31,49.34,245799.0,46.3085,46.3273,46.2991,46.3273,245799.0
2023-12-04 15:40:00,49.34,49.37,49.33,49.37,239683.0,46.3273,46.3554,46.3179,46.3554,239683.0
2023-12-04 15:50:00,49.37,49.38,49.35,49.36,529904.0,46.3554,46.3648,46.3367,46.346,529904.0
2023-12-05 09:30:00,48.97,49.04,48.93,48.98,588624.0,45.9799,46.0456,45.9423,45.9892,588624.0
2023-12-05 09:40:00,48.97,48.99,48.88,48.98,927547.0,45.9799,45.9986,45.8953,45.9892,927547.0
2023-12-05 09:50:00,48.99,49.01,48.94,48.99,3257653.0,45.9986,46.0174,45.9517,45.9986,3257653.0
2023-12-05 10:00:00,48.98,49.18,48.98,49.07,666399.0,45.9892,46.177,45.9892,46.0737,666399.0
2023-12-05 10:10:00,49.07,49.11,49.02,49.05,509906.0,46.0737,46.1113,46.0268,46.055,509906.0
2023-12-05 10:20:00,49.05,49.11,49.04,49.07,316278.0,46.055,46.1113,46.0456,46.0737,316278.0
2023-12-05 10:30:00,49.06,49.08,48.98,49.01,493383.0,46.0644,46.0831,45.9892,46.0174,493383.0
2023-12-05 10:40:00,49.01,49.06,48.99,49.04,619173.0,46.0174,46.0644,45.9986,46.0456,619173.0
2023-12-05 10:50:00,49.04,49.09,49.01,49.08,297947.0,46.0456,46.0925,46.0174,46.0831,297947.0
2023-12-05 11:00:00,49.08,49.13,49.07,49.11,266851.0,46.0831,46.1301,46.0737,46.1113,266851.0
2023-12-05 11:10:00,49.11,49.12,48.99,49.0,514182.0,46.1113,46.1207,45.9986,46.008,514182.0
2023-12-05 11:20:00,48.99,49.04,48.99,49.02,209562.0,45.9986,46.0456,45.9986,46.0268,209562.0
2023-12-05 11:30:00,49.02,49.05,49.01,49.04,207447.0,46.0268,46.055,46.0174,46.0456,207447.0
2023-12-05 11:40:00,49.04,49.06,49.03,49.05,2412925.0,46.0456,46.0644,46.0362,46.055,2412925.0
2023-12-05 11:50:00,49.04,49.05,48.96,49.01,638580.0,46.0456,46.055,45.9705,46.0174,638580.0
2023-12-05 12:00:00,49.01,49.1,49.01,49.09,460116.0,46.0174,46.1019,46.0174,46.0925,460116.0
2023-12-05 12:10:00,49.1,49.14,49.08,49.13,402080.0,46.1019,46.1395,46.0831,46.1301,402080.0
2023-12-05 12:20:00,49.13,49.15,49.1,49.14,390517.0,46.1301,46.1489,46.1019,46.1395,390517.0
2023-12-05 12:30:00,49.13,49.15,49.09,49.11,318610.0,46.1301,46.1489,46.0925,46.1113,318610.0
2023-12-05 12:40:00,49.11,49.11,49.05,49.09,339810.0,46.1113,46.1113,46.055,46.0925,339810.0
2023-12-05 12:50:00,49.09,49.12,49.07,49.12,278846.0,46.0925,46.1207,46.0737,46.1207,278846.0
2023-12-05 13:00:00,49.12,49.12,49.09,49.11,287550.0,46.1207,46.1207,46.0925,46.1113,287550.0
2023-12-05 13:10:00,49.1,49.13,49.1,49.13,167770.0,46.1019,46.1301,46.1019,46.1301,167770.0
2023-12-05 13:20:00,49.13,49.15,49.12,49.13,137125.0,46.1301,46.1489,46.1207,46.1301,137125.0
2023-12-05 13:30:00,49.13,49.14,49.11,49.12,150710.0,46.1301,46.1395,46.1113,46.1207,150710.0
2023-12-05 13:40:00,49.12,49.13,49.09,49.11,106696.0,46.1207,46.1301,46.0925,46.1113,106696.0
2023-12-05 13:50:00,49.12,49.14,49.11,49.14,125608.0,46.1207,46.1395,46.1113,46.1395,125608.0
2023-12-05 14:00:00,49.14,49.14,49.11,49.14,176220.0,46.1395,46.1395,46.1113,46.1395,176220.0
2023-12-05 14:10:00,49.14,49.17,49.14,49.16,183319.0,46.1395,46.1676,46.1395,46.1583,183319.0
2023-12-05 14:20:00,49.16,49.18,49.15,49.17,306300.0,46.1583,46.177,46.1489,46.1676,306300.0
2023-12-05 14:30:00,49.18,49.18,49.14,49.15,241602.0,46.177,46.177,46.1395,46.1489,241602.0
2023-12-05 14:40:00,49.14,49.16,49.14,49.16,278902.0,46.1395,46.1583,46.1395,46.1583,278902.0
2023-12-05 14:50:00,49.16,49.19,49.15,49.19,265208.0,46.1583,46.1864,46.1489,46.1864,265208.0
2023-12-05 15:00:00,49.19,49.2,49.17,49.19,296318.0,46.1864,46.1958,46.1676,46.1864,296318.0
2023-12-05 15:10:00,49.19,49.21,49.18,49.2,431482.0,46.1864,46.2052,46.177,46.1958,431482.0
2023-12-05 15:20:00,49.2,49.2,49.18,49.19,289187.0,46.1958,46.1958,46.177,46.1864,289187.0
2023-12-05 15:30:00,49.19,49.2,49.18,49.2,194353.0,46.1864,46.1958,46.177,46.1958,194353.0
2023-12-05 15:40:00,49.2,49.2,49.17,49.19,410079.0,46.1958,46.1958,46.1676,46.1864,410079.0
2023-12-05 15:50:00,49.18,49.19,49.15,49.16,743976.0,46.177,46.1864,46.1489,46.1583,743976.0
2023-12-06 09:30:00,49.46,49.47,49.34,49.36,954447.0,46.4399,46.4493,46.3273,46.346,954447.0
2023-12-06 09:40:00,49.35,49.39,49.32,49.38,424658.0,46.3367,46.3742,46.3085,46.3648,424658.0
2023-12-06 09:50:00,49.38,49.41,49.36,49.38,410333.0,46.3648,46.393,46.346,46.3648,410333.0
2023-12-06 10:00:00,49.37,49.43,49.35,49.43,496874.0,46.3554,46.4118,46.3367,46.4118,496874.0
2023-12-06 10:10:00,49.43,49.47,49.42,49.44,515457.0,46.4118,46.4493,46.4024,46.4212,515457.0
2023-12-06 10:20:00,49.44,49.45,49.34,49.37,369562.0,46.4212,46.4305,46.3273,46.3554,369562.0
2023-12-06 10:30:00,49.37,49.45,49.37,49.44,339475.0,46.3554,46.4305,46.3554,46.4212,339475.0
2023-12-06 10:40:00,49.44,49.44,49.41,49.44,311679.0,46.4212,46.4212,46.393,46.4212,311679.0
2023-12-06 10:50:00,49.43,49.44,49.41,49.41,294043.0,46.4118,46.4212,46.393,46.393,294043.0
2023-12-06 11:00:00,49.41,49.44,49.38,49.39,281445.0,46.393,46.4212,46.3648,46.3742,281445.0
2023-12-06 11:10:00,49.39,49.42,49.38,49.39,298423.0,46.3742,46.4024,46.3648,46.3742,298423.0
2023-12-06 11:20:00,49.39,49.39,49.31,49.32,220118.0,46.3742,46.3742,46.2991,46.3085,220118.0
2023-12-06 11:30:00,49.32,49.33,49.26,49.3,612623.0,46.3085,46.3179,46.2521,46.2897,612623.0
2023-12-06 11:40:00,49.29,49.3,49.27,49.3,912765.0,46.2803,46.2897,46.2615,46.2897,912765.0
2023-12-06 11:50:00,49.3,49.32,49.29,49.31,339041.0,46.2897,46.3085,46.2803,46.2991,339041.0
2023-12-06 12:00:00,49.31,49.32,49.29,49.31,425870.0,46.2991,46.3085,46.2803,46.2991,425870.0
2023-12-06 12:10:00,49.31,49.32,49.26,49.28,270083.0,46.2991,46.3085,46.2521,46.2709,270083.0
2023-12-06 12:20:00,49.29,49.29,49.25,49.25,438103.0,46.2803,46.2803,46.2428,46.2428,438103.0
2023-12-06 12:30:00,49.26,49.28,49.23,49.27,365355.0,46.2521,46.2709,46.224,46.2615,365355.0
2023-12-06 12:40:00,49.26,49.28,49.25,49.25,264094.0,46.2521,46.2709,46.2428,46.2428,264094.0
2023-12-06 12:50:00,49.26,49.26,49.22,49.23,541624.0,46.2521,46.2521,46.2146,46.224,541624.0
2023-12-06 13:00:00,49.23,49.25,49.2,49.22,351148.0,46.224,46.2428,46.1958,46.2146,351148.0
2023-12-06 13:10:00,49.22,49.23,49.21,49.23,282414.0,46.2146,46.224,46.2052,46.224,282414.0
2023-12-06 13:20:00,49.23,49.25,49.21,49.25,260924.0,46.224,46.2428,46.2052,46.2428,260924.0
2023-12-06 13:30:00,49.25,49.25,49.23,49.24,296420.0,46.2428,46.2428,46.224,46.2334,296420.0
2023-12-06 13:40:00,49.24,49.25,49.23,49.24,363148.0,46.2334,46.2428,46.224,46.2334,363148.0
2023-12-06 13:50:00,49.25,49.26,49.24,49.25,436103.0,46.2428,46.2521,46.2334,46.2428,436103.0
2023-12-06 14:00:00,49.25,49.26,49.25,49.26,135853.0,46.2428,46.2521,46.2428,46.2521,135853.0
2023-12-06 14:10:00,49.26,49.26,49.22,49.22,252184.0,46.2521,46.2521,46.2146,46.2146,252184.0
2023-12-06 14:20:00,49.22,49.22,49.19,49.19,196037.0,46.2146,46.2146,46.1864,46.1864,196037.0
2023-12-06 14:30:00,49.19,49.22,49.19,49.2,316895.0,46.1864,46.2146,46.1864,46.1958,316895.0
2023-12-06 14:40:00,49.2,49.22,49.2,49.22,312267.0,46.1958,46.2146,46.1958,46.2146,312267.0
2023-12-06 14:50:00,49.22,49.22,49.2,49.21,358494.0,46.2146,46.2146,46.1958,46.2052,358494.0
2023-12-06 15:00:00,49.21,49.21,49.19,49.19,195293.0,46.2052,46.2052,46.1864,46.1864,195293.0
2023-12-06 15:10:00,49.2,49.2,49.16,49.16,317984.0,46.1958,46.1958,46.1583,46.1583,317984.0
2023-12-06 15:20:00,49.16,49.17,49.1,49.11,314116.0,46.1583,46.1676,46.1019,46.1113,314116.0
2023-12-06 15:30:00,49.1,49.13,49.1,49.1,543348.0,46.1019,46.1301,46.1019,46.1019,543348.0
2023-12-06 15:40:00,49.1,49.14,49.09,49.12,575483.0,46.1019,46.1395,46.0925,46.1207,575483.0
2023-12-06 15:50:00,49.12,49.12,49.07,49.08,705494.0,46.1207,46.1207,46.0737,46.0831,705494.0
2023-12-07 09:30:00,49.25,49.27,49.19,49.22,423410.0,46.2428,46.2615,46.1864,46.2146,423410.0
2023-12-07 09:40:00,49.21,49.22,49.12,49.14,217567.0,46.2052,46.2146,46.1207,46.1395,217567.0
2023-12-07 09:50:00,49.14,49.19,49.11,49.12,281370.0,46.1395,46.1864,46.1113,46.1207,281370.0
2023-12-07 10:00:00,49.12,49.19,49.11,49.13,199008.0,46.1207,46.1864,46.1113,46.1301,199008.0
2023-12-07 10:10:00,49.14,49.23,49.12,49.23,214773.0,46.1395,46.224,46.1207,46.224,214773.0
2023-12-07 10:20:00,49.24,49.26,49.23,49.25,242054.0,46.2334,46.2521,46.224,46.2428,242054.0
2023-12-07 10:30:00,49.24,49.27,49.24,49.27,276350.0,46.2334,46.2615,46.2334,46.2615,276350.0
2023-12-07 10:40:00,49.26,49.27,49.22,49.26,403199.0,46.2521,46.2615,46.2146,46.2521,403199.0
2023-12-07 10:50:00,49.25,49.26,49.22,49.25,244773.0,46.2428,46.2521,46.2146,46.2428,244773.0
2023-12-07 11:00:00,49.25,49.28,49.24,49.27,204753.0,46.2428,46.2709,46.2334,46.2615,204753.0
2023-12-07 11:10:00,49.26,49.27,49.15,49.17,331614.0,46.2521,46.2615,46.1489,46.1676,331614.0
2023-12-07 11:20:00,49.18,49.21,49.17,49.19,289490.0,46.177,46.2052,46.1676,46.1864,289490.0
2023-12-07 11:30:00,49.19,49.23,49.18,49.23,221394.0,46.1864,46.224,46.177,46.224,221394.0
2023-12-07 11:40:00,49.23,49.28,49.21,49.26,182902.0,46.224,46.2709,46.2052,46.2521,182902.0
2023-12-07 11:50:00,49.27,49.28,49.25,49.26,93992.0,46.2615,46.2709,46.2428,46.2521,93992.0
2023-12-07 12:00:00,49.27,49.28,49.23,49.23,227500.0,46.2615,46.2709,46.224,46.224,227500.0
2023-12-07 12:10:00,49.24,49.27,49.22,49.27,191374.0,46.2334,46.2615,46.2146,46.2615,191374.0
2023-12-07 12:20:00,49.26,49.28,49.25,49.28,194581.0,46.2521,46.2709,46.2428,46.2709,194581.0
2023-12-07 12:30:00,49.27,49.29,49.27,49.29,315365.0,46.2615,46.2803,46.2615,46.2803,315365.0
2023-12-07 12:40:00,49.29,49.35,49.28,49.31,359641.0,46.2803,46.3367,46.2709,46.2991,359641.0
2023-12-07 12:50:00,49.32,49.34,49.3,49.32,312583.0,46.3085,46.3273,46.2897,46.3085,312583.0
2023-12-07 13:00:00,49.32,49.34,49.3,49.34,166764.0,46.3085,46.3273,46.2897,46.3273,166764.0
2023-12-07 13:10:00,49.34,49.35,49.32,49.33,274336.0,46.3273,46.3367,46.3085,46.3179,274336.0
2023-12-07 13:20:00,49.34,49.35,49.32,49.33,151165.0,46.3273,46.3367,46.3085,46.3179,151165.0
2023-12-07 13:30:00,49.34,49.35,49.32,49.33,117247.0,46.3273,46.3367,46.3085,46.3179,117247.0
2023-12-07 13:40:00,49.34,49.35,49.32,49.33,135281.0,46.3273,46.3367,46.3085,46.3179,135281.0
2023-12-07 13:50:00,49.33,49.34,49.3,49.3,98471.0,46.3179,46.3273,46.2897,46.2897,98471.0
2023-12-07 14:00:00,49.3,49.33,49.3,49.33,126222.0,46.2897,46.3179,46.2897,46.3179,126222.0
2023-12-07 14:10:00,49.33,49.35,49.31,49.35,537242.0,46.3179,46.3367,46.2991,46.3367,537242.0
2023-12-07 14:20:00,49.34,49.36,49.33,49.34,142968.0,46.3273,46.346,46.3179,46.3273,142968.0
2023-12-07 14:30:00,49.34,49.34,49.31,49.33,203390.0,46.3273,46.3273,46.2991,46.3179,203390.0
2023-12-07 14:40:00,49.33,49.35,49.32,49.33,168725.0,46.3179,46.3367,46.3085,46.3179,168725.0
2023-12-07 14:50:00,49.33,49.33,49.3,49.3,234383.0,46.3179,46.3179,46.2897,46.2897,234383.0
2023-12-07 15:00:00,49.3,49.32,49.3,49.32,213527.0,46.2897,46.3085,46.2897,46.3085,213527.0
2023-12-07 15:10:00,49.32,49.32,49.3,49.32,153275.0,46.3085,46.3085,46.2897,46.3085,153275.0
2023-12-07 15:20:00,49.32,49.33,49.31,49.32,179109.0,46.3085,46.3179,46.2991,46.3085,179109.0
2023-12-07 15:30:00,49.32,49.33,49.3,49.3,265636.0,46.3085,46.3179,46.2897,46.2897,265636.0
2023-12-07 15:40:00,49.31,49.32,49.3,49.31,330505.0,46.2991,46.3085,46.2897,46.2991,330505.0
2023-12-07 15:50:00,49.31,49.33,49.3,49.33,584565.0,46.2991,46.3179,46.2897,46.3179,584565.0
2023-12-08 09:30:00,49.02,49.06,48.99,49.01,293576.0,46.0268,46.0644,45.9986,46.0174,293576.0
2023-12-08 09:40:00,49.0,49.15,49.0,49.14,160248.0,46.008,46.1489,46.008,46.1395,160248.0
2023-12-08 09:50:00,49.14,49.15,49.08,49.11,108749.0,46.1395,46.1489,46.0831,46.1113,108749.0
2023-12-08 10:00:00,49.11,49.21,49.1,49.21,339034.0,46.1113,46.2052,46.1019,46.2052,339034.0
2023-12-08 10:10:00,49.21,49.28,49.21,49.27,121921.0,46.2052,46.2709,46.2052,46.2615,121921.0
2023-12-08 10:20:00,49.26,49.27,49.23,49.24,241719.0,46.2521,46.2615,46.224,46.2334,241719.0
2023-12-08 10:30:00,49.25,49.25,49.15,49.16,355851.0,46.2428,46.2428,46.1489,46.1583,355851.0
2023-12-08 10:40:00,49.16,49.18,49.15,49.16,100840.0,46.1583,46.177,46.1489,46.1583,100840.0
2023-12-08 10:50:00,49.15,49.19,49.14,49.18,182817.0,46.1489,46.1864,46.1395,46.177,182817.0
2023-12-08 11:00:00,49.18,49.18,49.11,49.12,219124.0,46.177,46.177,46.1113,46.1207,219124.0
2023-12-08 11:10:00,49.13,49.13,49.03,49.04,256422.0,46.1301,46.1301,46.0362,46.0456,256422.0
2023-12-08 11:20:00,49.04,49.07,49.02,49.07,363197.0,46.0456,46.0737,46.0268,46.0737,363197.0
2023-12-08 11:30:00,49.08,49.08,49.02,49.05,177677.0,46.0831,46.0831,46.0268,46.055,177677.0
2023-12-08 11:40:00,49.04,49.05,49.01,49.03,151543.0,46.0456,46.055,46.0174,46.0362,151543.0
2023-12-08 11:50:00,49.04,49.05,49.01,49.03,275152.0,46.0456,46.055,46.0174,46.0362,275152.0
2023-12-08 12:00:00,49.03,49.03,48.98,49.0,135512.0,46.0362,46.0362,45.9892,46.008,135512.0
2023-12-08 12:10:00,48.99,48.99,48.93,48.97,123465.0,45.9986,45.9986,45.9423,45.9799,123465.0
2023-12-08 12:20:00,48.98,49.03,48.97,49.03,188149.0,45.9892,46.0362,45.9799,46.0362,188149.0
2023-12-08 12:30:00,49.02,49.03,48.99,49.01,98371.0,46.0268,46.0362,45.9986,46.0174,98371.0
2023-12-08 12:40:00,49.01,49.03,49.0,49.01,137642.0,46.0174,46.0362,46.008,46.0174,137642.0
2023-12-08 12:50:00,49.02,49.05,49.01,49.04,121792.0,46.0268,46.055,46.0174,46.0456,121792.0
2023-12-08 13:00:00,49.04,49.06,49.03,49.04,238122.0,46.0456,46.0644,46.0362,46.0456,238122.0
2023-12-08 13:10:00,49.05,49.08,49.04,49.07,186622.0,46.055,46.0831,46.0456,46.0737,186622.0
2023-12-08 13:20:00,49.06,49.09,49.05,49.09,71823.0,46.0644,46.0925,46.055,46.0925,71823.0
2023-12-08 13:30:00,49.08,49.09,49.07,49.09,115742.0,46.0831,46.0925,46.0737,46.0925,115742.0
2023-12-08 13:40:00,49.08,49.1,49.06,49.09,298297.0,46.0831,46.1019,46.0644,46.0925,298297.0
2023-12-08 13:50:00,49.09,49.12,49.09,49.11,201143.0,46.0925,46.1207,46.0925,46.1113,201143.0
2023-12-08 14:00:00,49.11,49.12,49.09,49.11,162105.0,46.1113,46.1207,46.0925,46.1113,162105.0
2023-12-08 14:10:00,49.11,49.12,49.1,49.11,178228.0,46.1113,46.1207,46.1019,46.1113,178228.0
2023-12-08 14:20:00,49.11,49.12,49.1,49.12,145712.0,46.1113,46.1207,46.1019,46.1207,145712.0
2023-12-08 14:30:00,49.12,49.12,49.1,49.12,324983.0,46.1207,46.1207,46.1019,46.1207,324983.0
2023-12-08 14:40:00,49.12,49.14,49.11,49.14,124284.0,46.1207,46.1395,46.1113,46.1395,124284.0
2023-12-08 14:50:00,49.14,49.15,49.13,49.15,245796.0,46.1395,46.1489,46.1301,46.1489,245796.0
2023-12-08 15:00:00,49.15,49.15,49.12,49.14,269251.0,46.1489,46.1489,46.1207,46.1395,269251.0
2023-12-08 15:10:00,49.13,49.14,49.12,49.13,103747.0,46.1301,46.1395,46.1207,46.1301,103747.0
2023-12-08 15:20:00,49.13,49.15,49.12,49.15,194869.0,46.1301,46.1489,46.1207,46.1489,194869.0
2023-12-08 15:30:00,49.15,49.16,49.13,49.16,188755.0,46.1489,46.1583,46.1301,46.1583,188755.0
2023-12-08 15:40:00,49.16,49.16,49.13,49.14,166732.0,46.1583,46.1583,46.1301,46.1395,166732.0
2023-12-08 15:50:00,49.14,49.15,49.13,49.14,470535.0,46.1395,46.1489,46.1301,46.1395,470535.0
2023-12-11 09:30:00,49.12,49.15,49.07,49.14,393226.0,46.1207,46.1489,46.0737,46.1395,393226.0
2023-12-11 09:40:00,49.14,49.22,49.12,49.21,306599.0,46.1395,46.2146,46.1207,46.2052,306599.0
2023-12-11 09:50:00,49.21,49.22,49.18,49.22,485341.0,46.2052,46.2146,46.177,46.2146,485341.0
2023-12-11 10:00:00,49.22,49.26,49.2,49.25,280578.0,46.2146,46.2521,46.1958,46.2428,280578.0
2023-12-11 10:10:00,49.25,49.28,49.21,49.22,280928.0,46.2428,46.2709,46.2052,46.2146,280928.0
2023-12-11 10:20:00,49.23,49.26,49.19,49.2,806142.0,46.224,46.2521,46.1864,46.1958,806142.0
2023-12-11 10:30:00,49.2,49.26,49.19,49.25,252870.0,46.1958,46.2521,46.1864,46.2428,252870.0
2023-12-11 10:40:00,49.25,49.3,49.22,49.28,218159.0,46.2428,46.2897,46.2146,46.2709,218159.0
2023-12-11 10:50:00,49.28,49.31,49.28,49.29,629735.0,46.2709,46.2991,46.2709,46.2803,629735.0
2023-12-11 11:00:00,49.29,49.33,49.28,49.31,174514.0,46.2803,46.3179,46.2709,46.2991,174514.0
2023-12-11 11:10:00,49.32,49.33,49.28,49.31,243677.0,46.3085,46.3179,46.2709,46.2991,243677.0
2023-12-11 11:20:00,49.31,49.32,49.29,49.3,152549.0,46.2991,46.3085,46.2803,46.2897,152549.0
2023-12-11 11:30:00,49.29,49.3,49.24,49.28,361156.0,46.2803,46.2897,46.2334,46.2709,361156.0
2023-12-11 11:40:00,49.28,49.29,49.27,49.28,133095.0,46.2709,46.2803,46.2615,46.2709,133095.0
2023-12-11 11:50:00,49.28,49.3,49.27,49.29,133058.0,46.2709,46.2897,46.2615,46.2803,133058.0
2023-12-11 12:00:00,49.29,49.31,49.28,49.29,157136.0,46.2803,46.2991,46.2709,46.2803,157136.0
2023-12-11 12:10:00,49.3,49.31,49.27,49.28,119032.0,46.2897,46.2991,46.2615,46.2709,119032.0
2023-12-11 12:20:00,49.28,49.32,49.27,49.32,158056.0,46.2709,46.3085,46.2615,46.3085,158056.0
2023-12-11 12:30:00,49.31,49.33,49.3,49.33,426133.0,46.2991,46.3179,46.2897,46.3179,426133.0
2023-12-11 12:40:00,49.33,49.33,49.31,49.31,185949.0,46.3179,46.3179,46.2991,46.2991,185949.0
2023-12-11 12:50:00,49.32,49.32,49.29,49.3,126508.0,46.3085,46.3085,46.2803,46.2897,126508.0
2023-12-11 13:00:00,49.3,49.34,49.28,49.33,255005.0,46.2897,46.3273,46.2709,46.3179,255005.0
2023-12-11 13:10:00,49.33,49.36,49.32,49.35,128067.0,46.3179,46.346,46.3085,46.3367,128067.0
2023-12-11 13:20:00,49.35,49.36,49.35,49.36,114091.0,46.3367,46.346,46.3367,46.346,114091.0
2023-12-11 13:30:00,49.36,49.39,49.35,49.39,234058.0,46.346,46.3742,46.3367,46.3742,234058.0
2023-12-11 13:40:00,49.39,49.4,49.38,49.39,144708.0,46.3742,46.3836,46.3648,46.3742,144708.0
2023-12-11 13:50:00,49.39,49.41,49.38,49.4,92095.0,46.3742,46.393,46.3648,46.3836,92095.0
2023-12-11 14:00:00,49.39,49.4,49.38,49.4,103729.0,46.3742,46.3836,46.3648,46.3836,103729.0
2023-12-11 14:10:00,49.4,49.41,49.38,49.39,125424.0,46.3836,46.393,46.3648,46.3742,125424.0
2023-12-11 14:20:00,49.39,49.4,49.38,49.39,123797.0,46.3742,46.3836,46.3648,46.3742,123797.0
2023-12-11 14:30:00,49.4,49.4,49.36,49.38,132619.0,46.3836,46.3836,46.346,46.3648,132619.0
2023-12-11 14:40:00,49.38,49.38,49.37,49.38,140890.0,46.3648,46.3648,46.3554,46.3648,140890.0
2023-12-11 14:50:00,49.38,49.39,49.37,49.39,139279.0,46.3648,46.3742,46.3554,46.3742,139279.0
2023-12-11 15:00:00,49.39,49.4,49.37,49.39,192096.0,46.3742,46.3836,46.3554,46.3742,192096.0
2023-12-11 15:10:00,49.39,49.4,49.37,49.39,123748.0,46.3742,46.3836,46.3554,46.3742,123748.0
2023-12-11 15:20:00,49.4,49.4,49.37,49.37,255478.0,46.3836,46.3836,46.3554,46.3554,255478.0
2023-12-11 15:30:00,49.37,49.38,49.36,49.38,153295.0,46.3554,46.3648,46.346,46.3648,153295.0
2023-12-11 15:40:00,49.38,49.39,49.37,49.39,144356.0,46.3648,46.3742,46.3554,46.3742,144356.0
2023-12-11 15:50:00,49.38,49.39,49.37,49.38,333551.0,46.3648,46.3742,46.3554,46.3648,333551.0
2023-12-12 09:30:00,49.22,49.26,49.08,49.09,346444.0,46.2146,46.2521,46.0831,46.0925,346444.0
2023-12-12 09:40:00,49.09,49.12,49.02,49.1,257253.0,46.0925,46.1207,46.0268,46.1019,257253.0
2023-12-12 09:50:00,49.1,49.16,49.09,49.14,130788.0,46.1019,46.1583,46.0925,46.1395,130788.0
2023-12-12 10:00:00,49.14,49.21,49.11,49.21,189788.0,46.1395,46.2052,46.1113,46.2052,189788.0
2023-12-12 10:10:00,49.21,49.21,49.14,49.17,331050.0,46.2052,46.2052,46.1395,46.1676,331050.0
2023-12-12 10:20:00,49.16,49.22,49.16,49.19,170635.0,46.1583,46.2146,46.1583,46.1864,170635.0
2023-12-12 10:30:00,49.19,49.21,49.15,49.2,147317.0,46.1864,46.2052,46.1489,46.1958,147317.0
2023-12-12 10:40:00,49.21,49.23,49.19,49.22,257311.0,46.2052,46.224,46.1864,46.2146,257311.0
2023-12-12 10:50:00,49.23,49.24,49.19,49.23,131354.0,46.224,46.2334,46.1864,46.224,131354.0
2023-12-12 11:00:00,49.24,49.26,49.22,49.23,526311.0,46.2334,46.2521,46.2146,46.224,526311.0
2023-12-12 11:10:00,49.23,49.25,49.19,49.2,175377.0,46.224,46.2428,46.1864,46.1958,175377.0
2023-12-12 11:20:00,49.2,49.24,49.19,49.23,201426.0,46.1958,46.2334,46.1864,46.224,201426.0
2023-12-12 11:30:00,49.23,49.25,49.21,49.25,176517.0,46.224,46.2428,46.2052,46.2428,176517.0
2023-12-12 11:40:00,49.25,49.25,49.22,49.24,207018.0,46.2428,46.2428,46.2146,46.2334,207018.0
2023-12-12 11:50:00,49.24,49.25,49.2,49.23,176910.0,46.2334,46.2428,46.1958,46.224,176910.0
2023-12-12 12:00:00,49.23,49.23,49.16,49.16,92031.0,46.224,46.224,46.1583,46.1583,92031.0
2023-12-12 12:10:00,49.16,49.21,49.15,49.2,251052.0,46.1583,46.2052,46.1489,46.1958,251052.0
2023-12-12 12:20:00,49.2,49.21,49.18,49.2,167288.0,46.1958,46.2052,46.177,46.1958,167288.0
2023-12-12 12:30:00,49.2,49.22,49.19,49.2,282370.0,46.1958,46.2146,46.1864,46.1958,282370.0
2023-12-12 12:40:00,49.21,49.21,49.19,49.2,186039.0,46.2052,46.2052,46.1864,46.1958,186039.0
2023-12-12 12:50:00,49.19,49.21,49.18,49.2,363147.0,46.1864,46.2052,46.177,46.1958,363147.0
2023-12-12 13:00:00,49.2,49.27,49.19,49.26,222029.0,46.1958,46.2615,46.1864,46.2521,222029.0
2023-12-12 13:10:00,49.25,49.28,49.25,49.26,168493.0,46.2428,46.2709,46.2428,46.2521,168493.0
2023-12-12 13:20:00,49.26,49.27,49.24,49.27,101289.0,46.2521,46.2615,46.2334,46.2615,101289.0
2023-12-12 13:30:00,49.27,49.31,49.26,49.3,186065.0,46.2615,46.2991,46.2521,46.2897,186065.0
2023-12-12 13:40:00,49.31,49.34,49.3,49.33,143239.0,46.2991,46.3273,46.2897,46.3179,143239.0
2023-12-12 13:50:00,49.34,49.36,49.33,49.35,95464.0,46.3273,46.346,46.3179,46.3367,95464.0
2023-12-12 14:00:00,49.36,49.36,49.34,49.35,171459.0,46.346,46.346,46.3273,46.3367,171459.0
2023-12-12 14:10:00,49.36,49.36,49.33,49.36,134565.0,46.346,46.346,46.3179,46.346,134565.0
2023-12-12 14:20:00,49.35,49.36,49.35,49.36,236636.0,46.3367,46.346,46.3367,46.346,236636.0
2023-12-12 14:30:00,49.36,49.36,49.35,49.35,238371.0,46.346,46.346,46.3367,46.3367,238371.0
2023-12-12 14:40:00,49.35,49.36,49.34,49.36,176902.0,46.3367,46.346,46.3273,46.346,176902.0
2023-12-12 14:50:00,49.36,49.36,49.35,49.36,220302.0,46.346,46.346,46.3367,46.346,220302.0
2023-12-12 15:00:00,49.36,49.39,49.35,49.38,372591.0,46.346,46.3742,46.3367,46.3648,372591.0
2023-12-12 15:10:00,49.38,49.39,49.37,49.37,160766.0,46.3648,46.3742,46.3554,46.3554,160766.0
2023-12-12 15:20:00,49.38,49.39,49.37,49.38,185618.0,46.3648,46.3742,46.3554,46.3648,185618.0
2023-12-12 15:30:00,49.38,49.38,49.35,49.36,280372.0,46.3648,46.3648,46.3367,46.346,280372.0
2023-12-12 15:40:00,49.36,49.38,49.35,49.38,178672.0,46.346,46.3648,46.3367,46.3648,178672.0
2023-12-12 15:50:00,49.37,49.43,49.37,49.43,396447.0,46.3554,46.4118,46.3554,46.4118,396447.0
2023-12-13 09:30:00,49.12,49.15,49.06,49.08,298477.0,46.1207,46.1489,46.0644,46.0831,298477.0
2023-12-13 09:40:00,49.08,49.11,49.03,49.09,183378.0,46.0831,46.1113,46.0362,46.0925,183378.0
2023-12-13 09:50:00,49.09,49.1,49.05,49.1,156464.0,46.0925,46.1019,46.055,46.1019,156464.0
2023-12-13 10:00:00,49.09,49.1,49.04,49.05,322417.0,46.0925,46.1019,46.0456,46.055,322417.0
2023-12-13 10:10:00,49.05,49.07,49.02,49.06,284034.0,46.055,46.0737,46.0268,46.0644,284034.0
2023-12-13 10:20:00,49.06,49.07,49.03,49.06,183812.0,46.0644,46.0737,46.0362,46.0644,183812.0
2023-12-13 10:30:00,49.07,49.07,49.04,49.05,442498.0,46.0737,46.0737,46.0456,46.055,442498.0
2023-12-13 10:40:00,49.06,49.09,49.05,49.08,212759.0,46.0644,46.0925,46.055,46.0831,212759.0
2023-12-13 10:50:00,49.09,49.09,49.06,49.07,124657.0,46.0925,46.0925,46.0644,46.0737,124657.0
2023-12-13 11:00:00,49.07,49.08,49.01,49.04,412374.0,46.0737,46.0831,46.0174,46.0456,412374.0
2023-12-13 11:10:00,49.04,49.04,49.0,49.04,336332.0,46.0456,46.0456,46.008,46.0456,336332.0
2023-12-13 11:20:00,49.04,49.05,49.0,49.02,303162.0,46.0456,46.055,46.008,46.0268,303162.0
2023-12-13 11:30:00,49.02,49.04,49.01,49.02,264173.0,46.0268,46.0456,46.0174,46.0268,264173.0
2023-12-13 11:40:00,49.02,49.04,49.01,49.02,254612.0,46.0268,46.0456,46.0174,46.0268,254612.0
2023-12-13 11:50:00,49.02,49.03,48.99,49.01,184881.0,46.0268,46.0362,45.9986,46.0174,184881.0
2023-12-13 12:00:00,49.01,49.02,48.98,49.0,135184.0,46.0174,46.0268,45.9892,46.008,135184.0
2023-12-13 12:10:00,49.0,49.01,48.97,48.98,267485.0,46.008,46.0174,45.9799,45.9892,267485.0
2023-12-13 12:20:00,48.98,48.98,48.95,48.98,165098.0,45.9892,45.9892,45.9611,45.9892,165098.0
2023-12-13 12:30:00,48.97,48.99,48.96,48.98,275076.0,45.9799,45.9986,45.9705,45.9892,275076.0
2023-12-13 12:40:00,48.98,48.98,48.96,48.98,162432.0,45.9892,45.9892,45.9705,45.9892,162432.0
2023-12-13 12:50:00,48.98,48.99,48.97,48.98,212412.0,45.9892,45.9986,45.9799,45.9892,212412.0
2023-12-13 13:00:00,48.97,48.99,48.96,48.97,654178.0,45.9799,45.9986,45.9705,45.9799,654178.0
2023-12-13 13:10:00,48.97,48.98,48.95,48.96,176218.0,45.9799,45.9892,45.9611,45.9705,176218.0
2023-12-13 13:20:00,48.96,48.97,48.93,48.94,134588.0,45.9705,45.9799,45.9423,45.9517,134588.0
2023-12-13 13:30:00,48.94,48.94,48.92,48.93,185994.0,45.9517,45.9517,45.9329,45.9423,185994.0
2023-12-13 13:40:00,48.94,48.95,48.93,48.95,86797.0,45.9517,45.9611,45.9423,45.9611,86797.0
2023-12-13 13:50:00,48.95,49.0,48.94,48.97,227328.0,45.9611,46.008,45.9517,45.9799,227328.0
2023-12-13 14:00:00,48.98,49.35,48.98,49.29,492748.0,45.9892,46.3367,45.9892,46.2803,492748.0
2023-12-13 14:10:00,49.3,49.5,49.3,49.5,258416.0,46.2897,46.4775,46.2897,46.4775,258416.0
2023-12-13 14:20:00,49.51,49.56,49.49,49.55,176679.0,46.4869,46.5338,46.4681,46.5244,176679.0
2023-12-13 14:30:00,49.55,49.66,49.52,49.66,545655.0,46.5244,46.6277,46.4963,46.6277,545655.0
2023-12-13 14:40:00,49.66,49.82,49.63,49.81,709450.0,46.6277,46.778,46.5996,46.7686,709450.0
2023-12-13 14:50:00,49.8,49.84,49.78,49.82,496420.0,46.7592,46.7967,46.7404,46.778,496420.0
2023-12-13 15:00:00,49.83,49.92,49.82,49.9,503198.0,46.7873,46.8718,46.778,46.8531,503198.0
2023-12-13 15:10:00,49.9,49.9,49.82,49.83,482805.0,46.8531,46.8531,46.778,46.7873,482805.0
2023-12-13 15:20:00,49.82,49.83,49.73,49.78,307508.0,46.778,46.7873,46.6934,46.7404,307508.0
2023-12-13 15:30:00,49.78,49.87,49.75,49.87,356121.0,46.7404,46.8249,46.7122,46.8249,356121.0
2023-12-13 15:40:00,49.87,49.88,49.85,49.87,345380.0,46.8249,46.8343,46.8061,46.8249,345380.0
2023-12-13 15:50:00,49.87,49.94,49.85,49.94,1142601.0,46.8249,46.8906,46.8061,46.8906,1142601.0
2023-12-14 09:30:00,50.15,50.48,50.15,50.47,580954.0,47.0878,47.3977,47.0878,47.3883,580954.0
2023-12-14 09:40:00,50.47,50.6,50.47,50.54,871010.0,47.3883,47.5103,47.3883,47.454,871010.0
2023-12-14 09:50:00,50.54,50.6,50.52,50.6,476485.0,47.454,47.5103,47.4352,47.5103,476485.0
2023-12-14 10:00:00,50.6,50.62,50.48,50.52,465934.0,47.5103,47.5291,47.3977,47.4352,465934.0
2023-12-14 10:10:00,50.53,50.56,50.42,50.47,370913.0,47.4446,47.4728,47.3413,47.3883,370913.0
2023-12-14 10:20:00,50.46,50.49,50.41,50.47,355286.0,47.3789,47.407,47.3319,47.3883,355286.0
2023-12-14 10:30:00,50.47,50.52,50.46,50.48,247451.0,47.3883,47.4352,47.3789,47.3977,247451.0
2023-12-14 10:40:00,50.48,50.51,50.46,50.51,408179.0,47.3977,47.4258,47.3789,47.4258,408179.0
2023-12-14 10:50:00,50.5,50.56,50.5,50.55,327134.0,47.4164,47.4728,47.4164,47.4634,327134.0
2023-12-14 11:00:00,50.55,50.59,50.53,50.59,447550.0,47.4634,47.5009,47.4446,47.5009,447550.0
2023-12-14 11:10:00,50.59,50.64,50.57,50.59,428309.0,47.5009,47.5479,47.4822,47.5009,428309.0
2023-12-14 11:20:00,50.59,50.62,50.56,50.62,255354.0,47.5009,47.5291,47.4728,47.5291,255354.0
2023-12-14 11:30:00,50.61,50.64,50.54,50.55,254740.0,47.5197,47.5479,47.454,47.4634,254740.0
2023-12-14 11:40:00,50.55,50.59,50.54,50.57,333847.0,47.4634,47.5009,47.454,47.4822,333847.0
2023-12-14 11:50:00,50.57,50.6,50.56,50.59,255456.0,47.4822,47.5103,47.4728,47.5009,255456.0
2023-12-14 12:00:00,50.59,50.62,50.58,50.61,419692.0,47.5009,47.5291,47.4915,47.5197,419692.0
2023-12-14 12:10:00,50.61,50.63,50.6,50.62,230298.0,47.5197,47.5385,47.5103,47.5291,230298.0
2023-12-14 12:20:00,50.62,50.64,50.6,50.62,243957.0,47.5291,47.5479,47.5103,47.5291,243957.0
2023-12-14 12:30:00,50.62,50.65,50.62,50.63,286297.0,47.5291,47.5573,47.5291,47.5385,286297.0
2023-12-14 12:40:00,50.64,50.66,50.63,50.65,183418.0,47.5479,47.5667,47.5385,47.5573,183418.0
2023-12-14 12:50:00,50.65,50.66,50.58,50.58,109892.0,47.5573,47.5667,47.4915,47.4915,109892.0
2023-12-14 13:00:00,50.58,50.59,50.51,50.53,136733.0,47.4915,47.5009,47.4258,47.4446,136733.0
2023-12-14 13:10:00,50.53,50.55,50.52,50.54,164316.0,47.4446,47.4634,47.4352,47.454,164316.0
2023-12-14 13:20:00,50.53,50.54,50.49,50.5,140679.0,47.4446,47.454,47.407,47.4164,140679.0
2023-12-14 13:30:00,50.49,50.5,50.45,50.48,169990.0,47.407,47.4164,47.3695,47.3977,169990.0
2023-12-14 13:40:00,50.48,50.5,50.47,50.49,405323.0,47.3977,47.4164,47.3883,47.407,405323.0
2023-12-14 13:50:00,50.48,50.49,50.41,50.46,441060.0,47.3977,47.407,47.3319,47.3789,441060.0
2023-12-14 14:00:00,50.46,50.51,50.46,50.48,261508.0,47.3789,47.4258,47.3789,47.3977,261508.0
2023-12-14 14:10:00,50.48,50.55,50.48,50.55,371181.0,47.3977,47.4634,47.3977,47.4634,371181.0
2023-12-14 14:20:00,50.54,50.57,50.54,50.55,307676.0,47.454,47.4822,47.454,47.4634,307676.0
2023-12-14 14:30:00,50.55,50.55,50.51,50.52,322068.0,47.4634,47.4634,47.4258,47.4352,322068.0
2023-12-14 14:40:00,50.51,50.53,50.5,50.52,230885.0,47.4258,47.4446,47.4164,47.4352,230885.0
2023-12-14 14:50:00,50.52,50.52,50.49,50.51,230920.0,47.4352,47.4352,47.407,47.4258,230920.0
2023-12-14 15:00:00,50.52,50.53,50.5,50.53,333921.0,47.4352,47.4446,47.4164,47.4446,333921.0
2023-12-14 15:10:00,50.53,50.55,50.52,50.55,305970.0,47.4446,47.4634,47.4352,47.4634,305970.0
2023-12-14 15:20:00,50.55,50.57,50.54,50.55,346720.0,47.4634,47.4822,47.454,47.4634,346720.0
2023-12-14 15:30:00,50.55,50.58,50.55,50.58,340225.0,47.4634,47.4915,47.4634,47.4915,340225.0
2023-12-14 15:40:00,50.58,50.6,50.57,50.59,384104.0,47.4915,47.5103,47.4822,47.5009,384104.0
2023-12-14 15:50:00,50.59,50.6,50.57,50.6,955938.0,47.5009,47.5103,47.4822,47.5103,955938.0
2023-12-15 09:30:00,50.5,50.58,50.39,50.41,484659.0,47.4164,47.4915,47.3131,47.3319,484659.0
2023-12-15 09:40:00,50.41,50.46,50.36,50.42,397667.0,47.3319,47.3789,47.285,47.3413,397667.0
2023-12-15 09:50:00,50.42,50.45,50.35,50.42,371330.0,47.3413,47.3695,47.2756,47.3413,371330.0
2023-12-15 10:00:00,50.42,50.51,50.42,50.51,368580.0,47.3413,47.4258,47.3413,47.4258,368580.0
2023-12-15 10:10:00,50.5,50.53,50.46,50.51,378651.0,47.4164,47.4446,47.3789,47.4258,378651.0
2023-12-15 10:20:00,50.5,50.56,50.49,50.54,557403.0,47.4164,47.4728,47.407,47.454,557403.0
2023-12-15 10:30:00,50.53,50.55,50.52,50.54,336835.0,47.4446,47.4634,47.4352,47.454,336835.0
2023-12-15 10:40:00,50.54,50.58,50.51,50.55,304824.0,47.454,47.4915,47.4258,47.4634,304824.0
2023-12-15 10:50:00,50.55,50.62,50.54,50.61,387971.0,47.4634,47.5291,47.454,47.5197,387971.0
2023-12-15 11:00:00,50.6,50.61,50.51,50.52,184432.0,47.5103,47.5197,47.4258,47.4352,184432.0
2023-12-15 11:10:00,50.52,50.55,50.49,50.53,205395.0,47.4352,47.4634,47.407,47.4446,205395.0
2023-12-15 11:20:00,50.52,50.59,50.51,50.59,355995.0,47.4352,47.5009,47.4258,47.5009,355995.0
2023-12-15 11:30:00,50.59,50.59,50.55,50.56,336605.0,47.5009,47.5009,47.4634,47.4728,336605.0
2023-12-15 11:40:00,50.55,50.56,50.48,50.48,372197.0,47.4634,47.4728,47.3977,47.3977,372197.0
2023-12-15 11:50:00,50.48,50.51,50.48,50.5,314388.0,47.3977,47.4258,47.3977,47.4164,314388.0
2023-12-15 12:00:00,50.5,50.51,50.46,50.5,217183.0,47.4164,47.4258,47.3789,47.4164,217183.0
2023-12-15 12:10:00,50.5,50.51,50.47,50.49,455350.0,47.4164,47.4258,47.3883,47.407,455350.0
2023-12-15 12:20:00,50.5,50.53,50.49,50.51,169559.0,47.4164,47.4446,47.407,47.4258,169559.0
2023-12-15 12:30:00,50.51,50.52,50.48,50.49,209233.0,47.4258,47.4352,47.3977,47.407,209233.0
2023-12-15 12:40:00,50.48,50.49,50.42,50.45,163430.0,47.3977,47.407,47.3413,47.3695,163430.0
2023-12-15 12:50:00,50.46,50.46,50.42,50.43,116349.0,47.3789,47.3789,47.3413,47.3507,116349.0
2023-12-15 13:00:00,50.43,50.45,50.41,50.42,164675.0,47.3507,47.3695,47.3319,47.3413,164675.0
2023-12-15 13:10:00,50.42,50.43,50.4,50.41,262452.0,47.3413,47.3507,47.3225,47.3319,262452.0
2023-12-15 13:20:00,50.41,50.43,50.39,50.43,169633.0,47.3319,47.3507,47.3131,47.3507,169633.0
2023-12-15 13:30:00,50.43,50.44,50.38,50.4,132132.0,47.3507,47.3601,47.3038,47.3225,132132.0
2023-12-15 13:40:00,50.39,50.39,50.32,50.34,470178.0,47.3131,47.3131,47.2474,47.2662,470178.0
2023-12-15 13:50:00,50.35,50.37,50.3,50.32,236528.0,47.2756,47.2944,47.2286,47.2474,236528.0
2023-12-15 14:00:00,50.32,50.34,50.3,50.34,135461.0,47.2474,47.2662,47.2286,47.2662,135461.0
2023-12-15 14:10:00,50.34,50.37,50.33,50.37,185703.0,47.2662,47.2944,47.2568,47.2944,185703.0
2023-12-15 14:20:00,50.36,50.37,50.32,50.32,272922.0,47.285,47.2944,47.2474,47.2474,272922.0
2023-12-15 14:30:00,50.33,50.35,50.32,50.35,145493.0,47.2568,47.2756,47.2474,47.2756,145493.0
2023-12-15 14:40:00,50.34,50.36,50.34,50.34,192972.0,47.2662,47.285,47.2662,47.2662,192972.0
2023-12-15 14:50:00,50.35,50.35,50.31,50.34,313820.0,47.2756,47.2756,47.238,47.2662,313820.0
2023-12-15 15:00:00,50.34,50.35,50.33,50.35,224849.0,47.2662,47.2756,47.2568,47.2756,224849.0
2023-12-15 15:10:00,50.35,50.38,50.35,50.38,261147.0,47.2756,47.3038,47.2756,47.3038,261147.0
2023-12-15 15:20:00,50.38,50.39,50.37,50.39,193804.0,47.3038,47.3131,47.2944,47.3131,193804.0
2023-12-15 15:30:00,50.39,50.39,50.35,50.35,416467.0,47.3131,47.3131,47.2756,47.2756,416467.0
2023-12-15 15:40:00,50.36,50.36,50.3,50.3,539786.0,47.285,47.285,47.2286,47.2286,539786.0
2023-12-15 15:50:00,50.3,50.34,50.28,50.3,1665017.0,47.2286,47.2662,47.2099,47.2286,1665017.0
2023-12-18 09:30:00,50.21,50.25,50.14,50.21,387300.0,47.1441,47.1817,47.0784,47.1441,387300.0
2023-12-18 09:40:00,50.21,50.25,50.13,50.14,133227.0,47.1441,47.1817,47.069,47.0784,133227.0
2023-12-18 09:50:00,50.14,50.18,50.1,50.16,100743.0,47.0784,47.116,47.0409,47.0972,100743.0
2023-12-18 10:00:00,50.18,50.22,50.17,50.18,218900.0,47.116,47.1535,47.1066,47.116,218900.0
2023-12-18 10:10:00,50.19,50.21,50.14,50.16,175257.0,47.1254,47.1441,47.0784,47.0972,175257.0
2023-12-18 10:20:00,50.15,50.16,50.1,50.13,183200.0,47.0878,47.0972,47.0409,47.069,183200.0
2023-12-18 10:30:00,50.13,50.13,50.05,50.06,100574.0,47.069,47.069,46.9939,47.0033,100574.0
2023-12-18 10:40:00,50.07,50.09,50.05,50.08,397658.0,47.0127,47.0315,46.9939,47.0221,397658.0
2023-12-18 10:50:00,50.08,50.08,50.04,50.07,195156.0,47.0221,47.0221,46.9845,47.0127,195156.0
2023-12-18 11:00:00,50.06,50.11,50.06,50.11,194282.0,47.0033,47.0502,47.0033,47.0502,194282.0
2023-12-18 11:10:00,50.12,50.16,50.11,50.14,524763.0,47.0596,47.0972,47.0502,47.0784,524763.0
2023-12-18 11:20:00,50.14,50.14,50.11,50.13,149635.0,47.0784,47.0784,47.0502,47.069,149635.0
2023-12-18 11:30:00,50.13,50.14,50.11,50.11,266998.0,47.069,47.0784,47.0502,47.0502,266998.0
2023-12-18 11:40:00,50.11,50.14,50.09,50.14,214478.0,47.0502,47.0784,47.0315,47.0784,214478.0
2023-12-18 11:50:00,50.14,50.15,50.1,50.12,143654.0,47.0784,47.0878,47.0409,47.0596,143654.0
2023-12-18 12:00:00,50.12,50.16,50.12,50.15,154007.0,47.0596,47.0972,47.0596,47.0878,154007.0
2023-12-18 12:10:00,50.16,50.17,50.13,50.17,198213.0,47.0972,47.1066,47.069,47.1066,198213.0
2023-12-18 12:20:00,50.17,50.2,50.16,50.19,234855.0,47.1066,47.1347,47.0972,47.1254,234855.0
2023-12-18 12:30:00,50.2,50.21,50.18,50.2,63587.0,47.1347,47.1441,47.116,47.1347,63587.0
2023-12-18 12:40:00,50.2,50.23,50.19,50.21,90555.0,47.1347,47.1629,47.1254,47.1441,90555.0
2023-12-18 12:50:00,50.22,50.25,50.21,50.25,242040.0,47.1535,47.1817,47.1441,47.1817,242040.0
2023-12-18 13:00:00,50.25,50.26,50.21,50.22,98933.0,47.1817,47.1911,47.1441,47.1535,98933.0
2023-12-18 13:10:00,50.22,50.24,50.21,50.22,193682.0,47.1535,47.1723,47.1441,47.1535,193682.0
2023-12-18 13:20:00,50.22,50.26,50.21,50.25,57571.0,47.1535,47.1911,47.1441,47.1817,57571.0
2023-12-18 13:30:00,50.26,50.27,50.23,50.25,205698.0,47.1911,47.2005,47.1629,47.1817,205698.0
2023-12-18 13:40:00,50.25,50.27,50.24,50.26,143218.0,47.1817,47.2005,47.1723,47.1911,143218.0
2023-12-18 13:50:00,50.26,50.28,50.25,50.27,156375.0,47.1911,47.2099,47.1817,47.2005,156375.0
2023-12-18 14:00:00,50.26,50.27,50.25,50.26,218855.0,47.1911,47.2005,47.1817,47.1911,218855.0
2023-12-18 14:10:00,50.26,50.26,50.24,50.25,195822.0,47.1911,47.1911,47.1723,47.1817,195822.0
2023-12-18 14:20:00,50.25,50.27,50.24,50.25,255464.0,47.1817,47.2005,47.1723,47.1817,255464.0
2023-12-18 14:30:00,50.25,50.25,50.23,50.23,155417.0,47.1817,47.1817,47.1629,47.1629,155417.0
2023-12-18 14:40:00,50.24,50.25,50.23,50.23,184897.0,47.1723,47.1817,47.1629,47.1629,184897.0
2023-12-18 14:50:00,50.23,50.25,50.23,50.24,185557.0,47.1629,47.1817,47.1629,47.1723,185557.0
2023-12-18 15:00:00,50.24,50.25,50.22,50.25,226778.0,47.1723,47.1817,47.1535,47.1817,226778.0
2023-12-18 15:10:00,50.25,50.27,50.24,50.26,231301.0,47.1817,47.2005,47.1723,47.1911,231301.0
2023-12-18 15:20:00,50.26,50.28,50.25,50.28,172386.0,47.1911,47.2099,47.1817,47.2099,172386.0
2023-12-18 15:30:00,50.28,50.28,50.25,50.26,254994.0,47.2099,47.2099,47.1817,47.1911,254994.0
2023-12-18 15:40:00,50.25,50.27,50.24,50.27,348363.0,47.1817,47.2005,47.1723,47.2005,348363.0
2023-12-18 15:50:00,50.27,50.28,50.24,50.26,587940.0,47.2005,47.2099,47.1723,47.1911,587940.0
2023-12-19 09:30:00,50.4,50.55,50.4,50.55,849468.0,47.3225,47.4634,47.3225,47.4634,849468.0
2023-12-19 09:40:00,50.54,50.62,50.53,50.59,317558.0,47.454,47.5291,47.4446,47.5009,317558.0
2023-12-19 09:50:00,50.6,50.67,50.59,50.64,335578.0,47.5103,47.5761,47.5009,47.5479,335578.0
2023-12-19 10:00:00,50.63,50.64,50.58,50.59,331823.0,47.5385,47.5479,47.4915,47.5009,331823.0
2023-12-19 10:10:00,50.59,50.64,50.57,50.64,373577.0,47.5009,47.5479,47.4822,47.5479,373577.0
2023-12-19 10:20:00,50.64,50.7,50.62,50.7,402722.0,47.5479,47.6042,47.5291,47.6042,402722.0
2023-12-19 10:30:00,50.7,50.71,50.68,50.69,439863.0,47.6042,47.6136,47.5854,47.5948,439863.0
2023-12-19 10:40:00,50.69,50.7,50.65,50.69,235395.0,47.5948,47.6042,47.5573,47.5948,235395.0
2023-12-19 10:50:00,50.69,50.71,50.67,50.7,348133.0,47.5948,47.6136,47.5761,47.6042,348133.0
2023-12-19 11:00:00,50.7,50.71,50.68,50.71,287723.0,47.6042,47.6136,47.5854,47.6136,287723.0
2023-12-19 11:10:00,50.72,50.72,50.7,50.72,230964.0,47.623,47.623,47.6042,47.623,230964.0
2023-12-19 11:20:00,50.72,50.72,50.69,50.7,346307.0,47.623,47.623,47.5948,47.6042,346307.0
2023-12-19 11:30:00,50.7,50.7,50.65,50.67,313231.0,47.6042,47.6042,47.5573,47.5761,313231.0
2023-12-19 11:40:00,50.67,50.69,50.64,50.65,204972.0,47.5761,47.5948,47.5479,47.5573,204972.0
2023-12-19 11:50:00,50.65,50.65,50.6,50.61,162656.0,47.5573,47.5573,47.5103,47.5197,162656.0
2023-12-19 12:00:00,50.6,50.61,50.58,50.59,240957.0,47.5103,47.5197,47.4915,47.5009,240957.0
2023-12-19 12:10:00,50.59,50.62,50.56,50.62,183230.0,47.5009,47.5291,47.4728,47.5291,183230.0
2023-12-19 12:20:00,50.62,50.63,50.59,50.63,262050.0,47.5291,47.5385,47.5009,47.5385,262050.0
2023-12-19 12:30:00,50.62,50.66,50.62,50.64,264290.0,47.5291,47.5667,47.5291,47.5479,264290.0
2023-12-19 12:40:00,50.65,50.66,50.64,50.66,188460.0,47.5573,47.5667,47.5479,47.5667,188460.0
2023-12-19 12:50:00,50.66,50.68,50.65,50.66,154669.0,47.5667,47.5854,47.5573,47.5667,154669.0
2023-12-19 13:00:00,50.66,50.67,50.62,50.62,194403.0,47.5667,47.5761,47.5291,47.5291,194403.0
2023-12-19 13:10:00,50.62,50.63,50.6,50.6,170725.0,47.5291,47.5385,47.5103,47.5103,170725.0
2023-12-19 13:20:00,50.6,50.63,50.59,50.63,112575.0,47.5103,47.5385,47.5009,47.5385,112575.0
2023-12-19 13:30:00,50.63,50.68,50.62,50.67,226754.0,47.5385,47.5854,47.5291,47.5761,226754.0
2023-12-19 13:40:00,50.68,50.68,50.63,50.64,94656.0,47.5854,47.5854,47.5385,47.5479,94656.0
2023-12-19 13:50:00,50.63,50.64,50.6,50.62,180085.0,47.5385,47.5479,47.5103,47.5291,180085.0
2023-12-19 14:00:00,50.63,50.65,50.62,50.65,162577.0,47.5385,47.5573,47.5291,47.5573,162577.0
2023-12-19 14:10:00,50.65,50.66,50.64,50.66,181738.0,47.5573,47.5667,47.5479,47.5667,181738.0
2023-12-19 14:20:00,50.66,50.66,50.64,50.66,314930.0,47.5667,47.5667,47.5479,47.5667,314930.0
2023-12-19 14:30:00,50.66,50.68,50.65,50.67,239864.0,47.5667,47.5854,47.5573,47.5761,239864.0
2023-12-19 14:40:00,50.68,50.68,50.65,50.67,227019.0,47.5854,47.5854,47.5573,47.5761,227019.0
2023-12-19 14:50:00,50.66,50.67,50.65,50.65,243841.0,47.5667,47.5761,47.5573,47.5573,243841.0
2023-12-19 15:00:00,50.66,50.66,50.62,50.63,319575.0,47.5667,47.5667,47.5291,47.5385,319575.0
2023-12-19 15:10:00,50.63,50.64,50.61,50.62,355475.0,47.5385,47.5479,47.5197,47.5291,355475.0
2023-12-19 15:20:00,50.62,50.62,50.6,50.62,378582.0,47.5291,47.5291,47.5103,47.5291,378582.0
2023-12-19 15:30:00,50.62,50.62,50.6,50.61,344056.0,47.5291,47.5291,47.5103,47.5197,344056.0
2023-12-19 15:40:00,50.61,50.64,50.6,50.61,428259.0,47.5197,47.5479,47.5103,47.5197,428259.0
2023-12-19 15:50:00,50.6,50.65,50.6,50.65,1693714.0,47.5103,47.5573,47.5103,47.5573,1693714.0
2023-12-20 09:30:00,49.35,49.36,49.27,49.35,568494.0,47.2653,47.2749,47.1887,47.2653,568494.0
2023-12-20 09:40:00,49.34,49.34,49.27,49.28,235967.0,47.2557,47.2557,47.1887,47.1982,235967.0
2023-12-20 09:50:00,49.28,49.32,49.27,49.31,335564.0,47.1982,47.2366,47.1887,47.227,335564.0
2023-12-20 10:00:00,49.31,49.32,49.27,49.31,403413.0,47.227,47.2366,47.1887,47.227,403413.0
2023-12-20 10:10:00,49.32,49.32,49.27,49.29,281031.0,47.2366,47.2366,47.1887,47.2078,281031.0
2023-12-20 10:20:00,49.29,49.31,49.27,49.3,317356.0,47.2078,47.227,47.1887,47.2174,317356.0
2023-12-20 10:30:00,49.31,49.35,49.3,49.32,369232.0,47.227,47.2653,47.2174,47.2366,369232.0
2023-12-20 10:40:00,49.32,49.35,49.31,49.33,285624.0,47.2366,47.2653,47.227,47.2461,285624.0
2023-12-20 10:50:00,49.33,49.34,49.31,49.33,229262.0,47.2461,47.2557,47.227,47.2461,229262.0
2023-12-20 11:00:00,49.33,49.41,49.33,49.38,140259.0,47.2461,47.3227,47.2461,47.294,140259.0
2023-12-20 11:10:00,49.38,49.4,49.36,49.37,237195.0,47.294,47.3132,47.2749,47.2844,237195.0
2023-12-20 11:20:00,49.37,49.4,49.37,49.39,225215.0,47.2844,47.3132,47.2844,47.3036,225215.0
2023-12-20 11:30:00,49.39,49.39,49.3,49.31,605131.0,47.3036,47.3036,47.2174,47.227,605131.0
2023-12-20 11:40:00,49.32,49.32,49.29,49.3,160417.0,47.2366,47.2366,47.2078,47.2174,160417.0
2023-12-20 11:50:00,49.3,49.31,49.28,49.29,272357.0,47.2174,47.227,47.1982,47.2078,272357.0
2023-12-20 12:00:00,49.29,49.31,49.28,49.29,272259.0,47.2078,47.227,47.1982,47.2078,272259.0
2023-12-20 12:10:00,49.3,49.32,49.29,49.3,318190.0,47.2174,47.2366,47.2078,47.2174,318190.0
2023-12-20 12:20:00,49.3,49.31,49.29,49.3,527966.0,47.2174,47.227,47.2078,47.2174,527966.0
2023-12-20 12:30:00,49.3,49.33,49.28,49.3,611058.0,47.2174,47.2461,47.1982,47.2174,611058.0
2023-12-20 12:40:00,49.29,49.32,49.29,49.3,247969.0,47.2078,47.2366,47.2078,47.2174,247969.0
2023-12-20 12:50:00,49.31,49.34,49.3,49.33,234555.0,47.227,47.2557,47.2174,47.2461,234555.0
2023-12-20 13:00:00,49.33,49.33,49.29,49.31,263851.0,47.2461,47.2461,47.2078,47.227,263851.0
2023-12-20 13:10:00,49.32,49.33,49.29,49.31,230230.0,47.2366,47.2461,47.2078,47.227,230230.0
2023-12-20 13:20:00,49.31,49.31,49.28,49.29,204956.0,47.227,47.227,47.1982,47.2078,204956.0
2023-12-20 13:30:00,49.3,49.3,49.29,49.3,112374.0,47.2174,47.2174,47.2078,47.2174,112374.0
2023-12-20 13:40:00,49.3,49.3,49.26,49.28,124250.0,47.2174,47.2174,47.1791,47.1982,124250.0
2023-12-20 13:50:00,49.28,49.28,49.25,49.27,172637.0,47.1982,47.1982,47.1695,47.1887,172637.0
2023-12-20 14:00:00,49.26,49.26,49.23,49.24,186893.0,47.1791,47.1791,47.1504,47.1599,186893.0
2023-12-20 14:10:00,49.24,49.26,49.23,49.26,127593.0,47.1599,47.1791,47.1504,47.1791,127593.0
2023-12-20 14:20:00,49.26,49.26,49.22,49.23,218945.0,47.1791,47.1791,47.1408,47.1504,218945.0
2023-12-20 14:30:00,49.23,49.24,49.14,49.15,220505.0,47.1504,47.1599,47.0642,47.0737,220505.0
2023-12-20 14:40:00,49.15,49.16,49.06,49.06,240035.0,47.0737,47.0833,46.9875,46.9875,240035.0
2023-12-20 14:50:00,49.07,49.07,48.93,48.95,453416.0,46.9971,46.9971,46.863,46.8822,453416.0
2023-12-20 15:00:00,48.94,48.96,48.85,48.89,623968.0,46.8726,46.8918,46.7864,46.8247,623968.0
2023-12-20 15:10:00,48.9,49.0,48.89,48.99,733887.0,46.8343,46.9301,46.8247,46.9205,733887.0
2023-12-20 15:20:00,48.98,48.99,48.88,48.89,387505.0,46.9109,46.9205,46.8151,46.8247,387505.0
2023-12-20 15:30:00,48.89,48.91,48.85,48.86,896306.0,46.8247,46.8439,46.7864,46.796,896306.0
2023-12-20 15:40:00,48.86,48.89,48.82,48.84,1771770.0,46.796,46.8247,46.7577,46.7768,1771770.0
2023-12-20 15:50:00,48.84,48.87,48.71,48.75,3070665.0,46.7768,46.8056,46.6523,46.6906,3070665.0
2023-12-21 09:30:00,49.45,49.6,49.43,49.55,609375.0,47.3611,47.5047,47.3419,47.4568,609375.0
2023-12-21 09:40:00,49.55,49.56,49.49,49.53,208238.0,47.4568,47.4664,47.3994,47.4377,208238.0
2023-12-21 09:50:00,49.53,49.55,49.49,49.5,190133.0,47.4377,47.4568,47.3994,47.4089,190133.0
2023-12-21 10:00:00,49.5,49.53,49.35,49.37,395251.0,47.4089,47.4377,47.2653,47.2844,395251.0
2023-12-21 10:10:00,49.36,49.48,49.36,49.46,192457.0,47.2749,47.3898,47.2749,47.3706,192457.0
2023-12-21 10:20:00,49.47,49.52,49.43,49.45,341299.0,47.3802,47.4281,47.3419,47.3611,341299.0
2023-12-21 10:30:00,49.45,49.52,49.45,49.48,201725.0,47.3611,47.4281,47.3611,47.3898,201725.0
2023-12-21 10:40:00,49.48,49.51,49.45,49.48,294227.0,47.3898,47.4185,47.3611,47.3898,294227.0
2023-12-21 10:50:00,49.49,49.5,49.45,49.5,157771.0,47.3994,47.4089,47.3611,47.4089,157771.0
2023-12-21 11:00:00,49.5,49.53,49.47,49.49,273199.0,47.4089,47.4377,47.3802,47.3994,273199.0
2023-12-21 11:10:00,49.49,49.52,49.48,49.52,211828.0,47.3994,47.4281,47.3898,47.4281,211828.0
2023-12-21 11:20:00,49.52,49.58,49.51,49.57,235876.0,47.4281,47.4856,47.4185,47.476,235876.0
2023-12-21 11:30:00,49.58,49.59,49.54,49.58,204608.0,47.4856,47.4951,47.4473,47.4856,204608.0
2023-12-21 11:40:00,49.58,49.58,49.55,49.56,164246.0,47.4856,47.4856,47.4568,47.4664,164246.0
2023-12-21 11:50:00,49.56,49.57,49.52,49.53,157661.0,47.4664,47.476,47.4281,47.4377,157661.0
2023-12-21 12:00:00,49.53,49.53,49.44,49.45,173206.0,47.4377,47.4377,47.3515,47.3611,173206.0
2023-12-21 12:10:00,49.45,49.5,49.45,49.48,322478.0,47.3611,47.4089,47.3611,47.3898,322478.0
2023-12-21 12:20:00,49.48,49.49,49.43,49.46,336079.0,47.3898,47.3994,47.3419,47.3706,336079.0
2023-12-21 12:30:00,49.46,49.5,49.44,49.46,232499.0,47.3706,47.4089,47.3515,47.3706,232499.0
2023-12-21 12:40:00,49.46,49.47,49.44,49.46,140422.0,47.3706,47.3802,47.3515,47.3706,140422.0
2023-12-21 12:50:00,49.47,49.47,49.42,49.45,149537.0,47.3802,47.3802,47.3323,47.3611,149537.0
2023-12-21 13:00:00,49.45,49.47,49.42,49.46,160247.0,47.3611,47.3802,47.3323,47.3706,160247.0
2023-12-21 13:10:00,49.45,49.46,49.39,49.39,156350.0,47.3611,47.3706,47.3036,47.3036,156350.0
2023-12-21 13:20:00,49.39,49.47,49.39,49.47,151108.0,47.3036,47.3802,47.3036,47.3802,151108.0
2023-12-21 13:30:00,49.47,49.49,49.46,49.47,77833.0,47.3802,47.3994,47.3706,47.3802,77833.0
2023-12-21 13:40:00,49.46,49.47,49.43,49.45,507904.0,47.3706,47.3802,47.3419,47.3611,507904.0
2023-12-21 13:50:00,49.45,49.49,49.43,49.48,261181.0,47.3611,47.3994,47.3419,47.3898,261181.0
2023-12-21 14:00:00,49.48,49.5,49.47,49.48,353560.0,47.3898,47.4089,47.3802,47.3898,353560.0
2023-12-21 14:10:00,49.48,49.51,49.47,49.51,282343.0,47.3898,47.4185,47.3802,47.4185,282343.0
2023-12-21 14:20:00,49.51,49.52,49.48,49.51,135120.0,47.4185,47.4281,47.3898,47.4185,135120.0
2023-12-21 14:30:00,49.52,49.54,49.51,49.54,204639.0,47.4281,47.4473,47.4185,47.4473,204639.0
2023-12-21 14:40:00,49.54,49.56,49.53,49.54,217661.0,47.4473,47.4664,47.4377,47.4473,217661.0
2023-12-21 14:50:00,49.54,49.55,49.51,49.54,203638.0,47.4473,47.4568,47.4185,47.4473,203638.0
2023-12-21 15:00:00,49.54,49.56,49.52,49.54,159255.0,47.4473,47.4664,47.4281,47.4473,159255.0
2023-12-21 15:10:00,49.54,49.58,49.53,49.58,182048.0,47.4473,47.4856,47.4377,47.4856,182048.0
2023-12-21 15:20:00,49.58,49.62,49.57,49.62,202017.0,47.4856,47.5239,47.476,47.5239,202017.0
2023-12-21 15:30:00,49.62,49.65,49.61,49.64,276655.0,47.5239,47.5526,47.5143,47.543,276655.0
2023-12-21 15:40:00,49.64,49.66,49.62,49.66,221436.0,47.543,47.5622,47.5239,47.5622,221436.0
2023-12-21 15:50:00,49.66,49.71,49.65,49.7,1105521.0,47.5622,47.6101,47.5526,47.6005,1105521.0
2023-12-22 09:30:00,49.35,49.48,49.32,49.48,685383.0,47.2653,47.3898,47.2366,47.3898,685383.0
2023-12-22 09:40:00,49.48,49.53,49.45,49.48,844913.0,47.3898,47.4377,47.3611,47.3898,844913.0
2023-12-22 09:50:00,49.47,49.49,49.45,49.46,249251.0,47.3802,47.3994,47.3611,47.3706,249251.0
2023-12-22 10:00:00,49.47,49.53,49.44,49.48,310540.0,47.3802,47.4377,47.3515,47.3898,310540.0
2023-12-22 10:10:00,49.48,49.56,49.47,49.52,513676.0,47.3898,47.4664,47.3802,47.4281,513676.0
2023-12-22 10:20:00,49.52,49.54,49.45,49.48,226440.0,47.4281,47.4473,47.3611,47.3898,226440.0
2023-12-22 10:30:00,49.48,49.5,49.44,49.45,346404.0,47.3898,47.4089,47.3515,47.3611,346404.0
2023-12-22 10:40:00,49.46,49.49,49.45,49.47,337040.0,47.3706,47.3994,47.3611,47.3802,337040.0
2023-12-22 10:50:00,49.47,49.47,49.39,49.4,330664.0,47.3802,47.3802,47.3036,47.3132,330664.0
2023-12-22 11:00:00,49.4,49.42,49.37,49.42,434882.0,47.3132,47.3323,47.2844,47.3323,434882.0
2023-12-22 11:10:00,49.42,49.5,49.42,49.5,428852.0,47.3323,47.4089,47.3323,47.4089,428852.0
2023-12-22 11:20:00,49.5,49.53,49.47,49.51,307919.0,47.4089,47.4377,47.3802,47.4185,307919.0
2023-12-22 11:30:00,49.51,49.54,49.5,49.52,207617.0,47.4185,47.4473,47.4089,47.4281,207617.0
2023-12-22 11:40:00,49.52,49.52,49.43,49.44,321105.0,47.4281,47.4281,47.3419,47.3515,321105.0
2023-12-22 11:50:00,49.44,49.49,49.44,49.48,335774.0,47.3515,47.3994,47.3515,47.3898,335774.0
2023-12-22 12:00:00,49.48,49.5,49.44,49.45,280041.0,47.3898,47.4089,47.3515,47.3611,280041.0
2023-12-22 12:10:00,49.45,49.49,49.43,49.48,560149.0,47.3611,47.3994,47.3419,47.3898,560149.0
2023-12-22 12:20:00,49.48,49.52,49.48,49.51,163315.0,47.3898,47.4281,47.3898,47.4185,163315.0
2023-12-22 12:30:00,49.51,49.55,49.49,49.53,278657.0,47.4185,47.4568,47.3994,47.4377,278657.0
2023-12-22 12:40:00,49.54,49.58,49.53,49.57,311225.0,47.4473,47.4856,47.4377,47.476,311225.0
2023-12-22 12:50:00,49.56,49.58,49.54,49.57,200679.0,47.4664,47.4856,47.4473,47.476,200679.0
2023-12-22 13:00:00,49.57,49.57,49.54,49.55,201684.0,47.476,47.476,47.4473,47.4568,201684.0
2023-12-22 13:10:00,49.55,49.56,49.54,49.55,161389.0,47.4568,47.4664,47.4473,47.4568,161389.0
2023-12-22 13:20:00,49.55,49.57,49.54,49.57,210608.0,47.4568,47.476,47.4473,47.476,210608.0
2023-12-22 13:30:00,49.57,49.57,49.54,49.55,197825.0,47.476,47.476,47.4473,47.4568,197825.0
2023-12-22 13:40:00,49.55,49.55,49.53,49.54,142002.0,47.4568,47.4568,47.4377,47.4473,142002.0
2023-12-22 13:50:00,49.53,49.55,49.52,49.52,201098.0,47.4377,47.4568,47.4281,47.4281,201098.0
2023-12-22 14:00:00,49.52,49.53,49.42,49.45,368655.0,47.4281,47.4377,47.3323,47.3611,368655.0
2023-12-22 14:10:00,49.45,49.46,49.41,49.42,360208.0,47.3611,47.3706,47.3227,47.3323,360208.0
2023-12-22 14:20:00,49.43,49.45,49.38,49.39,301593.0,47.3419,47.3611,47.294,47.3036,301593.0
2023-12-22 14:30:00,49.39,49.44,49.36,49.42,324140.0,47.3036,47.3515,47.2749,47.3323,324140.0
2023-12-22 14:40:00,49.42,49.49,49.42,49.47,224349.0,47.3323,47.3994,47.3323,47.3802,224349.0
2023-12-22 14:50:00,49.47,49.51,49.46,49.51,167083.0,47.3802,47.4185,47.3706,47.4185,167083.0
2023-12-22 15:00:00,49.51,49.52,49.48,49.48,421261.0,47.4185,47.4281,47.3898,47.3898,421261.0
2023-12-22 15:10:00,49.48,49.52,49.48,49.51,180743.0,47.3898,47.4281,47.3898,47.4185,180743.0
2023-12-22 15:20:00,49.5,49.51,49.48,49.51,204808.0,47.4089,47.4185,47.3898,47.4185,204808.0
2023-12-22 15:30:00,49.51,49.51,49.46,49.46,223072.0,47.4185,47.4185,47.3706,47.3706,223072.0
2023-12-22 15:40:00,49.46,49.48,49.44,49.47,432174.0,47.3706,47.3898,47.3515,47.3802,432174.0
2023-12-22 15:50:00,49.47,49.5,49.46,49.49,588766.0,47.3802,47.4089,47.3706,47.3994,588766.0
2023-12-26 09:30:00,49.81,49.9,49.72,49.87,474449.0,47.7059,47.7921,47.6197,47.7633,474449.0
2023-12-26 09:40:00,49.87,49.93,49.78,49.81,300427.0,47.7633,47.8208,47.6771,47.7059,300427.0
2023-12-26 09:50:00,49.8,49.89,49.77,49.87,257601.0,47.6963,47.7825,47.6675,47.7633,257601.0
2023-12-26 10:00:00,49.87,49.95,49.86,49.91,182907.0,47.7633,47.8399,47.7537,47.8016,182907.0
2023-12-26 10:10:00,49.92,49.93,49.89,49.89,272842.0,47.8112,47.8208,47.7825,47.7825,272842.0
2023-12-26 10:20:00,49.89,49.89,49.81,49.82,253695.0,47.7825,47.7825,47.7059,47.7154,253695.0
2023-12-26 10:30:00,49.83,49.89,49.82,49.88,248654.0,47.725,47.7825,47.7154,47.7729,248654.0
2023-12-26 10:40:00,49.88,49.89,49.79,49.8,459171.0,47.7729,47.7825,47.6867,47.6963,459171.0
2023-12-26 10:50:00,49.8,49.83,49.76,49.82,157040.0,47.6963,47.725,47.658,47.7154,157040.0
2023-12-26 11:00:00,49.83,49.83,49.77,49.79,204025.0,47.725,47.725,47.6675,47.6867,204025.0
2023-12-26 11:10:00,49.79,49.8,49.71,49.73,143159.0,47.6867,47.6963,47.6101,47.6292,143159.0
2023-12-26 11:20:00,49.73,49.75,49.71,49.74,97606.0,47.6292,47.6484,47.6101,47.6388,97606.0
2023-12-26 11:30:00,49.73,49.75,49.73,49.74,82227.0,47.6292,47.6484,47.6292,47.6388,82227.0
2023-12-26 11:40:00,49.74,49.75,49.73,49.74,90202.0,47.6388,47.6484,47.6292,47.6388,90202.0
2023-12-26 11:50:00,49.73,49.77,49.73,49.77,104003.0,47.6292,47.6675,47.6292,47.6675,104003.0
2023-12-26 12:00:00,49.77,49.78,49.74,49.77,156815.0,47.6675,47.6771,47.6388,47.6675,156815.0
2023-12-26 12:10:00,49.78,49.82,49.77,49.8,205598.0,47.6771,47.7154,47.6675,47.6963,205598.0
2023-12-26 12:20:00,49.8,49.8,49.78,49.8,113651.0,47.6963,47.6963,47.6771,47.6963,113651.0
2023-12-26 12:30:00,49.8,49.81,49.77,49.78,84525.0,47.6963,47.7059,47.6675,47.6771,84525.0
2023-12-26 12:40:00,49.78,49.82,49.77,49.82,114826.0,47.6771,47.7154,47.6675,47.7154,114826.0
2023-12-26 12:50:00,49.82,49.82,49.79,49.8,69049.0,47.7154,47.7154,47.6867,47.6963,69049.0
2023-12-26 13:00:00,49.8,49.83,49.79,49.82,92607.0,47.6963,47.725,47.6867,47.7154,92607.0
2023-12-26 13:10:00,49.83,49.83,49.79,49.8,74470.0,47.725,47.725,47.6867,47.6963,74470.0
2023-12-26 13:20:00,49.8,49.83,49.79,49.82,82618.0,47.6963,47.725,47.6867,47.7154,82618.0
2023-12-26 13:30:00,49.82,49.83,49.8,49.8,66873.0,47.7154,47.725,47.6963,47.6963,66873.0
2023-12-26 13:40:00,49.81,49.82,49.79,49.82,101311.0,47.7059,47.7154,47.6867,47.7154,101311.0
2023-12-26 13:50:00,49.81,49.82,49.8,49.81,129780.0,47.7059,47.7154,47.6963,47.7059,129780.0
2023-12-26 14:00:00,49.8,49.84,49.8,49.84,67223.0,47.6963,47.7346,47.6963,47.7346,67223.0
2023-12-26 14:10:00,49.84,49.86,49.84,49.84,142758.0,47.7346,47.7537,47.7346,47.7346,142758.0
2023-12-26 14:20:00,49.85,49.86,49.84,49.85,126754.0,47.7442,47.7537,47.7346,47.7442,126754.0
2023-12-26 14:30:00,49.84,49.86,49.84,49.86,155480.0,47.7346,47.7537,47.7346,47.7537,155480.0
2023-12-26 14:40:00,49.85,49.86,49.82,49.85,217626.0,47.7442,47.7537,47.7154,47.7442,217626.0
2023-12-26 14:50:00,49.84,49.85,49.83,49.85,123693.0,47.7346,47.7442,47.725,47.7442,123693.0
2023-12-26 15:00:00,49.84,49.87,49.84,49.85,188454.0,47.7346,47.7633,47.7346,47.7442,188454.0
2023-12-26 15:10:00,49.85,49.86,49.84,49.86,155338.0,47.7442,47.7537,47.7346,47.7537,155338.0
2023-12-26 15:20:00,49.86,49.9,49.85,49.89,148416.0,47.7537,47.7921,47.7442,47.7825,148416.0
2023-12-26 15:30:00,49.88,49.91,49.87,49.87,182075.0,47.7729,47.8016,47.7633,47.7633,182075.0
2023-12-26 15:40:00,49.88,49.9,49.87,49.89,177821.0,47.7729,47.7921,47.7633,47.7825,177821.0
2023-12-26 15:50:00,49.88,49.89,49.85,49.87,295937.0,47.7729,47.7825,47.7442,47.7633,295937.0
2023-12-27 09:30:00,50.06,50.11,50.05,50.09,684531.0,47.9453,47.9932,47.9357,47.974,684531.0
2023-12-27 09:40:00,50.09,50.15,50.09,50.15,445410.0,47.974,48.0315,47.974,48.0315,445410.0
2023-12-27 09:50:00,50.15,50.21,50.15,50.16,327920.0,48.0315,48.089,48.0315,48.0411,327920.0
2023-12-27 10:00:00,50.17,50.21,50.16,50.18,272771.0,48.0506,48.089,48.0411,48.0602,272771.0
2023-12-27 10:10:00,50.18,50.18,50.09,50.12,184130.0,48.0602,48.0602,47.974,48.0028,184130.0
2023-12-27 10:20:00,50.12,50.18,50.1,50.17,167079.0,48.0028,48.0602,47.9836,48.0506,167079.0
2023-12-27 10:30:00,50.17,50.18,50.09,50.11,196109.0,48.0506,48.0602,47.974,47.9932,196109.0
2023-12-27 10:40:00,50.12,50.12,50.05,50.06,158602.0,48.0028,48.0028,47.9357,47.9453,158602.0
2023-12-27 10:50:00,50.06,50.13,50.05,50.12,343525.0,47.9453,48.0123,47.9357,48.0028,343525.0
2023-12-27 11:00:00,50.13,50.13,50.07,50.1,175961.0,48.0123,48.0123,47.9549,47.9836,175961.0
2023-12-27 11:10:00,50.09,50.13,50.08,50.12,188593.0,47.974,48.0123,47.9644,48.0028,188593.0
2023-12-27 11:20:00,50.13,50.13,50.09,50.1,215127.0,48.0123,48.0123,47.974,47.9836,215127.0
2023-12-27 11:30:00,50.11,50.13,50.1,50.13,149207.0,47.9932,48.0123,47.9836,48.0123,149207.0
2023-12-27 11:40:00,50.12,50.16,50.12,50.12,186876.0,48.0028,48.0411,48.0028,48.0028,186876.0
2023-12-27 11:50:00,50.13,50.13,50.09,50.13,213892.0,48.0123,48.0123,47.974,48.0123,213892.0
2023-12-27 12:00:00,50.13,50.15,50.12,50.14,139465.0,48.0123,48.0315,48.0028,48.0219,139465.0
2023-12-27 12:10:00,50.14,50.16,50.13,50.16,187544.0,48.0219,48.0411,48.0123,48.0411,187544.0
2023-12-27 12:20:00,50.16,50.17,50.14,50.14,203750.0,48.0411,48.0506,48.0219,48.0219,203750.0
2023-12-27 12:30:00,50.15,50.16,50.11,50.12,130130.0,48.0315,48.0411,47.9932,48.0028,130130.0
2023-12-27 12:40:00,50.12,50.13,50.1,50.12,150693.0,48.0028,48.0123,47.9836,48.0028,150693.0
2023-12-27 12:50:00,50.13,50.14,50.12,50.13,174477.0,48.0123,48.0219,48.0028,48.0123,174477.0
2023-12-27 13:00:00,50.13,50.19,50.11,50.18,463759.0,48.0123,48.0698,47.9932,48.0602,463759.0
2023-12-27 13:10:00,50.18,50.19,50.16,50.18,192822.0,48.0602,48.0698,48.0411,48.0602,192822.0
2023-12-27 13:20:00,50.18,50.19,50.16,50.16,134879.0,48.0602,48.0698,48.0411,48.0411,134879.0
2023-12-27 13:30:00,50.16,50.18,50.11,50.13,162146.0,48.0411,48.0602,47.9932,48.0123,162146.0
2023-12-27 13:40:00,50.13,50.15,50.12,50.14,193259.0,48.0123,48.0315,48.0028,48.0219,193259.0
2023-12-27 13:50:00,50.15,50.15,50.12,50.12,200406.0,48.0315,48.0315,48.0028,48.0028,200406.0
2023-12-27 14:00:00,50.12,50.12,50.05,50.09,214799.0,48.0028,48.0028,47.9357,47.974,214799.0
2023-12-27 14:10:00,50.08,50.1,50.06,50.09,263165.0,47.9644,47.9836,47.9453,47.974,263165.0
2023-12-27 14:20:00,50.09,50.13,50.09,50.13,303464.0,47.974,48.0123,47.974,48.0123,303464.0
2023-12-27 14:30:00,50.13,50.13,50.11,50.11,216607.0,48.0123,48.0123,47.9932,47.9932,216607.0
2023-12-27 14:40:00,50.11,50.12,50.08,50.09,187622.0,47.9932,48.0028,47.9644,47.974,187622.0
2023-12-27 14:50:00,50.09,50.1,50.06,50.09,323957.0,47.974,47.9836,47.9453,47.974,323957.0
2023-12-27 15:00:00,50.09,50.11,50.09,50.1,185048.0,47.974,47.9932,47.974,47.9836,185048.0
2023-12-27 15:10:00,50.1,50.12,50.09,50.11,167053.0,47.9836,48.0028,47.974,47.9932,167053.0
2023-12-27 15:20:00,50.11,50.11,50.09,50.1,242256.0,47.9932,47.9932,47.974,47.9836,242256.0
2023-12-27 15:30:00,50.11,50.13,50.1,50.13,167558.0,47.9932,48.0123,47.9836,48.0123,167558.0
2023-12-27 15:40:00,50.12,50.13,50.1,50.12,213871.0,48.0028,48.0123,47.9836,48.0028,213871.0
2023-12-27 15:50:00,50.11,50.2,50.1,50.18,697834.0,47.9932,48.0794,47.9836,48.0602,697834.0
2023-12-28 09:30:00,50.6,50.72,50.57,50.72,278841.0,48.4625,48.5774,48.4337,48.5774,278841.0
2023-12-28 09:40:00,50.72,50.75,50.68,50.73,274796.0,48.5774,48.6061,48.5391,48.587,274796.0
2023-12-28 09:50:00,50.73,50.75,50.7,50.73,205795.0,48.587,48.6061,48.5583,48.587,205795.0
2023-12-28 10:00:00,50.73,50.76,50.69,50.71,176571.0,48.587,48.6157,48.5487,48.5678,176571.0
2023-12-28 10:10:00,50.7,50.74,50.7,50.73,172907.0,48.5583,48.5966,48.5583,48.587,172907.0
2023-12-28 10:20:00,50.74,50.76,50.72,50.76,146255.0,48.5966,48.6157,48.5774,48.6157,146255.0
2023-12-28 10:30:00,50.76,50.77,50.74,50.76,175561.0,48.6157,48.6253,48.5966,48.6157,175561.0
2023-12-28 10:40:00,50.76,50.78,50.74,50.77,591525.0,48.6157,48.6349,48.5966,48.6253,591525.0
2023-12-28 10:50:00,50.77,50.78,50.72,50.77,194895.0,48.6253,48.6349,48.5774,48.6253,194895.0
2023-12-28 11:00:00,50.77,50.77,50.7,50.72,227541.0,48.6253,48.6253,48.5583,48.5774,227541.0
2023-12-28 11:10:00,50.72,50.74,50.69,50.7,151856.0,48.5774,48.5966,48.5487,48.5583,151856.0
2023-12-28 11:20:00,50.7,50.71,50.66,50.66,177354.0,48.5583,48.5678,48.5199,48.5199,177354.0
2023-12-28 11:30:00,50.67,50.68,50.64,50.67,194659.0,48.5295,48.5391,48.5008,48.5295,194659.0
2023-12-28 11:40:00,50.67,50.67,50.63,50.65,205891.0,48.5295,48.5295,48.4912,48.5104,205891.0
2023-12-28 11:50:00,50.65,50.65,50.61,50.62,124641.0,48.5104,48.5104,48.4721,48.4816,124641.0
2023-12-28 12:00:00,50.62,50.65,50.61,50.63,322098.0,48.4816,48.5104,48.4721,48.4912,322098.0
2023-12-28 12:10:00,50.63,50.65,50.61,50.64,268974.0,48.4912,48.5104,48.4721,48.5008,268974.0
2023-12-28 12:20:00,50.64,50.64,50.61,50.61,179137.0,48.5008,48.5008,48.4721,48.4721,179137.0
2023-12-28 12:30:00,50.61,50.63,50.61,50.63,352934.0,48.4721,48.4912,48.4721,48.4912,352934.0
2023-12-28 12:40:00,50.63,50.63,50.57,50.58,219685.0,48.4912,48.4912,48.4337,48.4433,219685.0
2023-12-28 12:50:00,50.58,50.6,50.57,50.6,295403.0,48.4433,48.4625,48.4337,48.4625,295403.0
2023-12-28 13:00:00,50.6,50.6,50.52,50.55,280277.0,48.4625,48.4625,48.3859,48.4146,280277.0
2023-12-28 13:10:00,50.56,50.57,50.54,50.55,268912.0,48.4242,48.4337,48.405,48.4146,268912.0
2023-12-28 13:20:00,50.56,50.57,50.54,50.55,260437.0,48.4242,48.4337,48.405,48.4146,260437.0
2023-12-28 13:30:00,50.55,50.56,50.53,50.54,288081.0,48.4146,48.4242,48.3954,48.405,288081.0
2023-12-28 13:40:00,50.54,50.54,50.49,50.51,152255.0,48.405,48.405,48.3571,48.3763,152255.0
2023-12-28 13:50:00,50.51,50.52,50.5,50.52,171866.0,48.3763,48.3859,48.3667,48.3859,171866.0
2023-12-28 14:00:00,50.52,50.54,50.51,50.52,250985.0,48.3859,48.405,48.3763,48.3859,250985.0
2023-12-28 14:10:00,50.52,50.53,50.49,50.5,213252.0,48.3859,48.3954,48.3571,48.3667,213252.0
2023-12-28 14:20:00,50.5,50.53,50.49,50.53,161593.0,48.3667,48.3954,48.3571,48.3954,161593.0
2023-12-28 14:30:00,50.53,50.53,50.51,50.53,186204.0,48.3954,48.3954,48.3763,48.3954,186204.0
2023-12-28 14:40:00,50.53,50.54,50.51,50.54,232525.0,48.3954,48.405,48.3763,48.405,232525.0
2023-12-28 14:50:00,50.54,50.55,50.53,50.55,90784.0,48.405,48.4146,48.3954,48.4146,90784.0
2023-12-28 15:00:00,50.55,50.55,50.52,50.54,250636.0,48.4146,48.4146,48.3859,48.405,250636.0
2023-12-28 15:10:00,50.54,50.55,50.51,50.54,393726.0,48.405,48.4146,48.3763,48.405,393726.0
2023-12-28 15:20:00,50.54,50.55,50.53,50.54,292949.0,48.405,48.4146,48.3954,48.405,292949.0
2023-12-28 15:30:00,50.54,50.56,50.53,50.55,216999.0,48.405,48.4242,48.3954,48.4146,216999.0
2023-12-28 15:40:00,50.55,50.56,50.54,50.56,311737.0,48.4146,48.4242,48.405,48.4242,311737.0
2023-12-28 15:50:00,50.56,50.56,50.51,50.54,525937.0,48.4242,48.4242,48.3763,48.405,525937.0
2023-12-29 09:30:00,50.49,50.66,50.48,50.65,571771.0,48.3571,48.5199,48.3475,48.5104,571771.0
2023-12-29 09:40:00,50.66,50.71,50.61,50.69,280592.0,48.5199,48.5678,48.4721,48.5487,280592.0
2023-12-29 09:50:00,50.69,50.72,50.62,50.7,188194.0,48.5487,48.5774,48.4816,48.5583,188194.0
2023-12-29 10:00:00,50.71,50.72,50.64,50.65,163481.0,48.5678,48.5774,48.5008,48.5104,163481.0
2023-12-29 10:10:00,50.65,50.67,50.63,50.66,122326.0,48.5104,48.5295,48.4912,48.5199,122326.0
2023-12-29 10:20:00,50.67,50.76,50.65,50.75,307824.0,48.5295,48.6157,48.5104,48.6061,307824.0
2023-12-29 10:30:00,50.75,50.76,50.69,50.72,182143.0,48.6061,48.6157,48.5487,48.5774,182143.0
2023-12-29 10:40:00,50.71,50.72,50.59,50.59,267277.0,48.5678,48.5774,48.4529,48.4529,267277.0
2023-12-29 10:50:00,50.59,50.61,50.53,50.56,178874.0,48.4529,48.4721,48.3954,48.4242,178874.0
2023-12-29 11:00:00,50.56,50.6,50.53,50.56,221731.0,48.4242,48.4625,48.3954,48.4242,221731.0
2023-12-29 11:10:00,50.57,50.59,50.5,50.52,208871.0,48.4337,48.4529,48.3667,48.3859,208871.0
2023-12-29 11:20:00,50.52,50.53,50.46,50.47,231339.0,48.3859,48.3954,48.3284,48.338,231339.0
2023-12-29 11:30:00,50.47,50.54,50.46,50.53,184068.0,48.338,48.405,48.3284,48.3954,184068.0
2023-12-29 11:40:00,50.53,50.56,50.52,50.55,125698.0,48.3954,48.4242,48.3859,48.4146,125698.0
2023-12-29 11:50:00,50.56,50.56,50.52,50.55,177296.0,48.4242,48.4242,48.3859,48.4146,177296.0
2023-12-29 12:00:00,50.55,50.58,50.52,50.52,180164.0,48.4146,48.4433,48.3859,48.3859,180164.0
2023-12-29 12:10:00,50.52,50.55,50.52,50.55,288223.0,48.3859,48.4146,48.3859,48.4146,288223.0
2023-12-29 12:20:00,50.55,50.57,50.53,50.55,184315.0,48.4146,48.4337,48.3954,48.4146,184315.0
2023-12-29 12:30:00,50.55,50.59,50.54,50.59,147989.0,48.4146,48.4529,48.405,48.4529,147989.0
2023-12-29 12:40:00,50.58,50.6,50.57,50.59,117031.0,48.4433,48.4625,48.4337,48.4529,117031.0
2023-12-29 12:50:00,50.58,50.62,50.58,50.61,62506.0,48.4433,48.4816,48.4433,48.4721,62506.0
2023-12-29 13:00:00,50.61,50.62,50.56,50.6,142364.0,48.4721,48.4816,48.4242,48.4625,142364.0
2023-12-29 13:10:00,50.6,50.63,50.58,50.59,231553.0,48.4625,48.4912,48.4433,48.4529,231553.0
2023-12-29 13:20:00,50.59,50.59,50.56,50.58,161815.0,48.4529,48.4529,48.4242,48.4433,161815.0
2023-12-29 13:30:00,50.58,50.61,50.57,50.61,101422.0,48.4433,48.4721,48.4337,48.4721,101422.0
2023-12-29 13:40:00,50.6,50.63,50.59,50.62,181391.0,48.4625,48.4912,48.4529,48.4816,181391.0
2023-12-29 13:50:00,50.62,50.62,50.59,50.61,79310.0,48.4816,48.4816,48.4529,48.4721,79310.0
2023-12-29 14:00:00,50.61,50.62,50.59,50.61,258744.0,48.4721,48.4816,48.4529,48.4721,258744.0
2023-12-29 14:10:00,50.61,50.62,50.59,50.61,321385.0,48.4721,48.4816,48.4529,48.4721,321385.0
2023-12-29 14:20:00,50.61,50.61,50.57,50.57,207835.0,48.4721,48.4721,48.4337,48.4337,207835.0
2023-12-29 14:30:00,50.58,50.6,50.57,50.6,307629.0,48.4433,48.4625,48.4337,48.4625,307629.0
2023-12-29 14:40:00,50.6,50.62,50.59,50.62,89062.0,48.4625,48.4816,48.4529,48.4816,89062.0
2023-12-29 14:50:00,50.62,50.63,50.61,50.62,149934.0,48.4816,48.4912,48.4721,48.4816,149934.0
2023-12-29 15:00:00,50.62,50.65,50.6,50.65,187494.0,48.4816,48.5104,48.4625,48.5104,187494.0
2023-12-29 15:10:00,50.65,50.66,50.63,50.64,152597.0,48.5104,48.5199,48.4912,48.5008,152597.0
2023-12-29 15:20:00,50.64,50.67,50.62,50.66,191932.0,48.5008,48.5295,48.4816,48.5199,191932.0
2023-12-29 15:30:00,50.66,50.67,50.62,50.63,168067.0,48.5199,48.5295,48.4816,48.4912,168067.0
2023-12-29 15:40:00,50.63,50.64,50.6,50.62,180928.0,48.4912,48.5008,48.4625,48.4816,180928.0
2023-12-29 15:50:00,50.62,50.62,50.55,50.59,698094.0,48.4816,48.4816,48.4146,48.4529,698094.0
2024-01-02 09:30:00,50.09,50.11,50.01,50.03,644934.0,47.974,47.9932,47.8974,47.9166,644934.0
2024-01-02 09:40:00,50.04,50.09,49.99,50.01,345581.0,47.9261,47.974,47.8782,47.8974,345581.0
2024-01-02 09:50:00,50.01,50.17,50.01,50.17,253974.0,47.8974,48.0506,47.8974,48.0506,253974.0
2024-01-02 10:00:00,50.17,50.21,50.11,50.14,246652.0,48.0506,48.089,47.9932,48.0219,246652.0
2024-01-02 10:10:00,50.14,50.16,50.04,50.05,278983.0,48.0219,48.0411,47.9261,47.9357,278983.0
2024-01-02 10:20:00,50.05,50.07,49.96,49.99,304787.0,47.9357,47.9549,47.8495,47.8782,304787.0
2024-01-02 10:30:00,49.98,49.99,49.9,49.93,606964.0,47.8687,47.8782,47.7921,47.8208,606964.0
2024-01-02 10:40:00,49.93,50.0,49.92,49.94,621235.0,47.8208,47.8878,47.8112,47.8304,621235.0
2024-01-02 10:50:00,49.94,50.0,49.94,49.98,216465.0,47.8304,47.8878,47.8304,47.8687,216465.0
2024-01-02 11:00:00,49.98,50.1,49.98,50.09,146896.0,47.8687,47.9836,47.8687,47.974,146896.0
2024-01-02 11:10:00,50.1,50.14,50.06,50.08,164659.0,47.9836,48.0219,47.9453,47.9644,164659.0
2024-01-02 11:20:00,50.07,50.09,50.04,50.08,161762.0,47.9549,47.974,47.9261,47.9644,161762.0
2024-01-02 11:30:00,50.07,50.07,50.02,50.03,155804.0,47.9549,47.9549,47.907,47.9166,155804.0
2024-01-02 11:40:00,50.03,50.1,50.02,50.08,117109.0,47.9166,47.9836,47.907,47.9644,117109.0
2024-01-02 11:50:00,50.08,50.1,50.07,50.09,157118.0,47.9644,47.9836,47.9549,47.974,157118.0
2024-01-02 12:00:00,50.1,50.11,50.07,50.07,86893.0,47.9836,47.9932,47.9549,47.9549,86893.0
2024-01-02 12:10:00,50.07,50.09,50.02,50.05,290178.0,47.9549,47.974,47.907,47.9357,290178.0
2024-01-02 12:20:00,50.05,50.08,50.04,50.06,159402.0,47.9357,47.9644,47.9261,47.9453,159402.0
2024-01-02 12:30:00,50.06,50.09,50.05,50.09,53566.0,47.9453,47.974,47.9357,47.974,53566.0
2024-01-02 12:40:00,50.09,50.1,50.04,50.06,37930.0,47.974,47.9836,47.9261,47.9453,37930.0
2024-01-02 12:50:00,50.06,50.06,50.02,50.04,241329.0,47.9453,47.9453,47.907,47.9261,241329.0
2024-01-02 13:00:00,50.04,50.05,49.97,49.99,212113.0,47.9261,47.9357,47.8591,47.8782,212113.0
2024-01-02 13:10:00,49.98,50.04,49.98,50.03,74486.0,47.8687,47.9261,47.8687,47.9166,74486.0
2024-01-02 13:20:00,50.03,50.05,50.02,50.03,71676.0,47.9166,47.9357,47.907,47.9166,71676.0
2024-01-02 13:30:00,50.02,50.04,50.0,50.01,107142.0,47.907,47.9261,47.8878,47.8974,107142.0
2024-01-02 13:40:00,50.0,50.01,49.98,49.99,72888.0,47.8878,47.8974,47.8687,47.8782,72888.0
2024-01-02 13:50:00,49.99,50.0,49.94,49.95,193347.0,47.8782,47.8878,47.8304,47.8399,193347.0
2024-01-02 14:00:00,49.95,49.95,49.88,49.91,231786.0,47.8399,47.8399,47.7729,47.8016,231786.0
2024-01-02 14:10:00,49.92,49.96,49.91,49.93,145521.0,47.8112,47.8495,47.8016,47.8208,145521.0
2024-01-02 14:20:00,49.93,49.95,49.91,49.95,112437.0,47.8208,47.8399,47.8016,47.8399,112437.0
2024-01-02 14:30:00,49.95,49.95,49.9,49.91,185336.0,47.8399,47.8399,47.7921,47.8016,185336.0
2024-01-02 14:40:00,49.9,49.93,49.89,49.9,199850.0,47.7921,47.8208,47.7825,47.7921,199850.0
2024-01-02 14:50:00,49.9,49.91,49.87,49.88,208274.0,47.7921,47.8016,47.7633,47.7729,208274.0
2024-01-02 15:00:00,49.88,49.89,49.85,49.86,344825.0,47.7729,47.7825,47.7442,47.7537,344825.0
2024-01-02 15:10:00,49.87,49.88,49.84,49.87,333272.0,47.7633,47.7729,47.7346,47.7633,333272.0
2024-01-02 15:20:00,49.87,49.87,49.84,49.86,97597.0,47.7633,47.7633,47.7346,47.7537,97597.0
2024-01-02 15:30:00,49.86,49.88,49.85,49.86,242065.0,47.7537,47.7729,47.7442,47.7537,242065.0
2024-01-02 15:40:00,49.86,49.89,49.85,49.88,223585.0,47.7537,47.7825,47.7442,47.7729,223585.0
2024-01-02 15:50:00,49.88,49.96,49.88,49.94,463128.0,47.7729,47.8495,47.7729,47.8304,463128.0
2024-01-03 09:30:00,49.5,49.61,49.47,49.58,458579.0,47.4089,47.5143,47.3802,47.4856,458579.0
2024-01-03 09:40:00,49.57,49.63,49.53,49.63,362956.0,47.476,47.5335,47.4377,47.5335,362956.0
2024-01-03 09:50:00,49.62,49.69,49.59,49.64,270438.0,47.5239,47.5909,47.4951,47.543,270438.0
2024-01-03 10:00:00,49.63,49.79,49.6,49.69,625955.0,47.5335,47.6867,47.5047,47.5909,625955.0
2024-01-03 10:10:00,49.69,49.7,49.57,49.62,446707.0,47.5909,47.6005,47.476,47.5239,446707.0
2024-01-03 10:20:00,49.62,49.69,49.56,49.65,290224.0,47.5239,47.5909,47.4664,47.5526,290224.0
2024-01-03 10:30:00,49.64,49.67,49.56,49.58,199759.0,47.543,47.5718,47.4664,47.4856,199759.0
2024-01-03 10:40:00,49.57,49.62,49.55,49.57,229900.0,47.476,47.5239,47.4568,47.476,229900.0
2024-01-03 10:50:00,49.57,49.63,49.56,49.62,171948.0,47.476,47.5335,47.4664,47.5239,171948.0
2024-01-03 11:00:00,49.62,49.68,49.61,49.66,161543.0,47.5239,47.5813,47.5143,47.5622,161543.0
2024-01-03 11:10:00,49.66,49.7,49.65,49.66,264935.0,47.5622,47.6005,47.5526,47.5622,264935.0
2024-01-03 11:20:00,49.67,49.71,49.65,49.68,152908.0,47.5718,47.6101,47.5526,47.5813,152908.0
2024-01-03 11:30:00,49.68,49.71,49.66,49.66,148109.0,47.5813,47.6101,47.5622,47.5622,148109.0
2024-01-03 11:40:00,49.66,49.68,49.64,49.68,215872.0,47.5622,47.5813,47.543,47.5813,215872.0
2024-01-03 11:50:00,49.68,49.69,49.62,49.66,165842.0,47.5813,47.5909,47.5239,47.5622,165842.0
2024-01-03 12:00:00,49.66,49.67,49.62,49.63,138252.0,47.5622,47.5718,47.5239,47.5335,138252.0
2024-01-03 12:10:00,49.63,49.64,49.61,49.61,203610.0,47.5335,47.543,47.5143,47.5143,203610.0
2024-01-03 12:20:00,49.61,49.66,49.6,49.66,141187.0,47.5143,47.5622,47.5047,47.5622,141187.0
2024-01-03 12:30:00,49.66,49.68,49.64,49.67,140342.0,47.5622,47.5813,47.543,47.5718,140342.0
2024-01-03 12:40:00,49.66,49.68,49.66,49.68,114049.0,47.5622,47.5813,47.5622,47.5813,114049.0
2024-01-03 12:50:00,49.68,49.73,49.66,49.73,150077.0,47.5813,47.6292,47.5622,47.6292,150077.0
2024-01-03 13:00:00,49.73,49.75,49.71,49.75,129628.0,47.6292,47.6484,47.6101,47.6484,129628.0
2024-01-03 13:10:00,49.75,49.77,49.73,49.76,136331.0,47.6484,47.6675,47.6292,47.658,136331.0
2024-01-03 13:20:00,49.76,49.77,49.74,49.75,127681.0,47.658,47.6675,47.6388,47.6484,127681.0
2024-01-03 13:30:00,49.75,49.75,49.7,49.73,238415.0,47.6484,47.6484,47.6005,47.6292,238415.0
2024-01-03 13:40:00,49.72,49.73,49.7,49.73,107260.0,47.6197,47.6292,47.6005,47.6292,107260.0
2024-01-03 13:50:00,49.73,49.74,49.7,49.71,169070.0,47.6292,47.6388,47.6005,47.6101,169070.0
2024-01-03 14:00:00,49.72,49.77,49.6,49.66,335008.0,47.6197,47.6675,47.5047,47.5622,335008.0
2024-01-03 14:10:00,49.66,49.68,49.6,49.67,270957.0,47.5622,47.5813,47.5047,47.5718,270957.0
2024-01-03 14:20:00,49.67,49.83,49.65,49.82,280263.0,47.5718,47.725,47.5526,47.7154,280263.0
2024-01-03 14:30:00,49.82,49.84,49.75,49.77,543425.0,47.7154,47.7346,47.6484,47.6675,543425.0
2024-01-03 14:40:00,49.78,49.82,49.75,49.78,293167.0,47.6771,47.7154,47.6484,47.6771,293167.0
2024-01-03 14:50:00,49.77,49.78,49.74,49.76,176289.0,47.6675,47.6771,47.6388,47.658,176289.0
2024-01-03 15:00:00,49.75,49.76,49.69,49.72,193008.0,47.6484,47.658,47.5909,47.6197,193008.0
2024-01-03 15:10:00,49.72,49.72,49.68,49.7,201549.0,47.6197,47.6197,47.5813,47.6005,201549.0
2024-01-03 15:20:00,49.7,49.72,49.68,49.7,221239.0,47.6005,47.6197,47.5813,47.6005,221239.0
2024-01-03 15:30:00,49.7,49.75,49.69,49.73,234657.0,47.6005,47.6484,47.5909,47.6292,234657.0
2024-01-03 15:40:00,49.73,49.75,49.71,49.73,213534.0,47.6292,47.6484,47.6101,47.6292,213534.0
2024-01-03 15:50:00,49.73,49.73,49.69,49.73,706264.0,47.6292,47.6292,47.5909,47.6292,706264.0
2024-01-04 09:30:00,49.57,49.68,49.56,49.65,581444.0,47.476,47.5813,47.4664,47.5526,581444.0
2024-01-04 09:40:00,49.64,49.67,49.58,49.59,326638.0,47.543,47.5718,47.4856,47.4951,326638.0
2024-01-04 09:50:00,49.59,49.67,49.59,49.66,268418.0,47.4951,47.5718,47.4951,47.5622,268418.0
2024-01-04 10:00:00,49.66,49.75,49.64,49.71,170552.0,47.5622,47.6484,47.543,47.6101,170552.0
2024-01-04 10:10:00,49.72,49.76,49.7,49.72,341535.0,47.6197,47.658,47.6005,47.6197,341535.0
2024-01-04 10:20:00,49.72,49.73,49.69,49.72,167588.0,47.6197,47.6292,47.5909,47.6197,167588.0
2024-01-04 10:30:00,49.73,49.76,49.71,49.73,174440.0,47.6292,47.658,47.6101,47.6292,174440.0
2024-01-04 10:40:00,49.73,49.78,49.7,49.77,228783.0,47.6292,47.6771,47.6005,47.6675,228783.0
2024-01-04 10:50:00,49.76,49.77,49.7,49.72,133938.0,47.658,47.6675,47.6005,47.6197,133938.0
2024-01-04 11:00:00,49.72,49.75,49.7,49.73,207477.0,47.6197,47.6484,47.6005,47.6292,207477.0
2024-01-04 11:10:00,49.73,49.8,49.73,49.77,196328.0,47.6292,47.6963,47.6292,47.6675,196328.0
2024-01-04 11:20:00,49.76,49.81,49.76,49.78,154879.0,47.658,47.7059,47.658,47.6771,154879.0
2024-01-04 11:30:00,49.78,49.79,49.75,49.78,112277.0,47.6771,47.6867,47.6484,47.6771,112277.0
2024-01-04 11:40:00,49.78,49.78,49.72,49.73,100392.0,47.6771,47.6771,47.6197,47.6292,100392.0
2024-01-04 11:50:00,49.73,49.73,49.69,49.69,494295.0,47.6292,47.6292,47.5909,47.5909,494295.0
2024-01-04 12:00:00,49.7,49.7,49.64,49.68,146531.0,47.6005,47.6005,47.543,47.5813,146531.0
2024-01-04 12:10:00,49.68,49.7,49.67,49.69,528007.0,47.5813,47.6005,47.5718,47.5909,528007.0
2024-01-04 12:20:00,49.69,49.7,49.66,49.68,155292.0,47.5909,47.6005,47.5622,47.5813,155292.0
2024-01-04 12:30:00,49.67,49.68,49.62,49.66,128966.0,47.5718,47.5813,47.5239,47.5622,128966.0
2024-01-04 12:40:00,49.65,49.65,49.58,49.59,243610.0,47.5526,47.5526,47.4856,47.4951,243610.0
2024-01-04 12:50:00,49.59,49.62,49.58,49.6,190567.0,47.4951,47.5239,47.4856,47.5047,190567.0
2024-01-04 13:00:00,49.6,49.61,49.58,49.6,199545.0,47.5047,47.5143,47.4856,47.5047,199545.0
2024-01-04 13:10:00,49.59,49.61,49.57,49.59,270888.0,47.4951,47.5143,47.476,47.4951,270888.0
2024-01-04 13:20:00,49.59,49.61,49.58,49.59,79996.0,47.4951,47.5143,47.4856,47.4951,79996.0
2024-01-04 13:30:00,49.6,49.62,49.58,49.59,111225.0,47.5047,47.5239,47.4856,47.4951,111225.0
2024-01-04 13:40:00,49.59,49.61,49.59,49.59,186774.0,47.4951,47.5143,47.4951,47.4951,186774.0
2024-01-04 13:50:00,49.6,49.61,49.57,49.59,92453.0,47.5047,47.5143,47.476,47.4951,92453.0
2024-01-04 14:00:00,49.59,49.6,49.56,49.58,113480.0,47.4951,47.5047,47.4664,47.4856,113480.0
2024-01-04 14:10:00,49.58,49.61,49.54,49.59,167243.0,47.4856,47.5143,47.4473,47.4951,167243.0
2024-01-04 14:20:00,49.59,49.61,49.58,49.58,136822.0,47.4951,47.5143,47.4856,47.4856,136822.0
2024-01-04 14:30:00,49.58,49.58,49.56,49.57,146997.0,47.4856,47.4856,47.4664,47.476,146997.0
2024-01-04 14:40:00,49.58,49.59,49.54,49.59,116518.0,47.4856,47.4951,47.4473,47.4951,116518.0
2024-01-04 14:50:00,49.59,49.64,49.59,49.61,147413.0,47.4951,47.543,47.4951,47.5143,147413.0
2024-01-04 15:00:00,49.61,49.64,49.6,49.64,134327.0,47.5143,47.543,47.5047,47.543,134327.0
2024-01-04 15:10:00,49.64,49.64,49.57,49.6,211043.0,47.543,47.543,47.476,47.5047,211043.0
2024-01-04 15:20:00,49.61,49.61,49.58,49.6,155774.0,47.5143,47.5143,47.4856,47.5047,155774.0
2024-01-04 15:30:00,49.59,49.63,49.59,49.6,164702.0,47.4951,47.5335,47.4951,47.5047,164702.0
2024-01-04 15:40:00,49.61,49.61,49.57,49.58,190056.0,47.5143,47.5143,47.476,47.4856,190056.0
2024-01-04 15:50:00,49.58,49.58,49.55,49.57,299200.0,47.4856,47.4856,47.4568,47.476,299200.0
2024-01-05 09:30:00,49.65,49.72,49.62,49.63,458051.0,47.5526,47.6197,47.5239,47.5335,458051.0
2024-01-05 09:40:00,49.62,49.67,49.58,49.65,322673.0,47.5239,47.5718,47.4856,47.5526,322673.0
2024-01-05 09:50:00,49.66,49.7,49.65,49.68,195667.0,47.5622,47.6005,47.5526,47.5813,195667.0
2024-01-05 10:00:00,49.68,49.96,49.68,49.96,541917.0,47.5813,47.8495,47.5813,47.8495,541917.0
2024-01-05 10:10:00,49.96,49.99,49.82,49.87,664944.0,47.8495,47.8782,47.7154,47.7633,664944.0
2024-01-05 10:20:00,49.86,49.95,49.84,49.88,230860.0,47.7537,47.8399,47.7346,47.7729,230860.0
2024-01-05 10:30:00,49.88,49.95,49.86,49.91,216924.0,47.7729,47.8399,47.7537,47.8016,216924.0
2024-01-05 10:40:00,49.91,49.95,49.89,49.91,239755.0,47.8016,47.8399,47.7825,47.8016,239755.0
2024-01-05 10:50:00,49.9,49.95,49.89,49.93,127509.0,47.7921,47.8399,47.7825,47.8208,127509.0
2024-01-05 11:00:00,49.93,49.93,49.85,49.88,368025.0,47.8208,47.8208,47.7442,47.7729,368025.0
2024-01-05 11:10:00,49.88,49.93,49.85,49.85,301237.0,47.7729,47.8208,47.7442,47.7442,301237.0
2024-01-05 11:20:00,49.84,49.86,49.81,49.81,152092.0,47.7346,47.7537,47.7059,47.7059,152092.0
2024-01-05 11:30:00,49.81,49.84,49.81,49.82,87003.0,47.7059,47.7346,47.7059,47.7154,87003.0
2024-01-05 11:40:00,49.82,49.83,49.75,49.76,165706.0,47.7154,47.725,47.6484,47.658,165706.0
2024-01-05 11:50:00,49.75,49.77,49.72,49.73,87970.0,47.6484,47.6675,47.6197,47.6292,87970.0
2024-01-05 12:00:00,49.73,49.75,49.63,49.64,187964.0,47.6292,47.6484,47.5335,47.543,187964.0
2024-01-05 12:10:00,49.64,49.72,49.63,49.68,208222.0,47.543,47.6197,47.5335,47.5813,208222.0
2024-01-05 12:20:00,49.68,49.71,49.64,49.64,163987.0,47.5813,47.6101,47.543,47.543,163987.0
2024-01-05 12:30:00,49.64,49.67,49.61,49.65,239060.0,47.543,47.5718,47.5143,47.5526,239060.0
2024-01-05 12:40:00,49.66,49.69,49.64,49.65,129265.0,47.5622,47.5909,47.543,47.5526,129265.0
2024-01-05 12:50:00,49.66,49.69,49.64,49.65,340955.0,47.5622,47.5909,47.543,47.5526,340955.0
2024-01-05 13:00:00,49.65,49.65,49.6,49.62,208669.0,47.5526,47.5526,47.5047,47.5239,208669.0
2024-01-05 13:10:00,49.62,49.63,49.58,49.59,247810.0,47.5239,47.5335,47.4856,47.4951,247810.0
2024-01-05 13:20:00,49.6,49.67,49.59,49.67,200741.0,47.5047,47.5718,47.4951,47.5718,200741.0
2024-01-05 13:30:00,49.67,49.74,49.67,49.73,161708.0,47.5718,47.6388,47.5718,47.6292,161708.0
2024-01-05 13:40:00,49.73,49.74,49.69,49.72,192278.0,47.6292,47.6388,47.5909,47.6197,192278.0
2024-01-05 13:50:00,49.72,49.74,49.71,49.72,131383.0,47.6197,47.6388,47.6101,47.6197,131383.0
2024-01-05 14:00:00,49.72,49.76,49.72,49.76,140859.0,47.6197,47.658,47.6197,47.658,140859.0
2024-01-05 14:10:00,49.76,49.78,49.69,49.69,269744.0,47.658,47.6771,47.5909,47.5909,269744.0
2024-01-05 14:20:00,49.7,49.73,49.69,49.7,130367.0,47.6005,47.6292,47.5909,47.6005,130367.0
2024-01-05 14:30:00,49.71,49.71,49.67,49.68,189529.0,47.6101,47.6101,47.5718,47.5813,189529.0
2024-01-05 14:40:00,49.68,49.68,49.62,49.64,117625.0,47.5813,47.5813,47.5239,47.543,117625.0
2024-01-05 14:50:00,49.63,49.64,49.59,49.61,230302.0,47.5335,47.543,47.4951,47.5143,230302.0
2024-01-05 15:00:00,49.61,49.63,49.59,49.61,206274.0,47.5143,47.5335,47.4951,47.5143,206274.0
2024-01-05 15:10:00,49.62,49.65,49.6,49.62,110134.0,47.5239,47.5526,47.5047,47.5239,110134.0
2024-01-05 15:20:00,49.61,49.64,49.6,49.64,108282.0,47.5143,47.543,47.5047,47.543,108282.0
2024-01-05 15:30:00,49.64,49.65,49.61,49.64,238459.0,47.543,47.5526,47.5143,47.543,238459.0
2024-01-05 15:40:00,49.64,49.67,49.62,49.67,405601.0,47.543,47.5718,47.5239,47.5718,405601.0
2024-01-05 15:50:00,49.66,49.69,49.65,49.67,877584.0,47.5622,47.5909,47.5526,47.5718,877584.0
2024-01-08 09:30:00,49.34,49.43,49.29,49.4,435046.0,47.2557,47.3419,47.2078,47.3132,435046.0
2024-01-08 09:40:00,49.4,49.43,49.34,49.38,342423.0,47.3132,47.3419,47.2557,47.294,342423.0
2024-01-08 09:50:00,49.39,49.47,49.36,49.46,334658.0,47.3036,47.3802,47.2749,47.3706,334658.0
2024-01-08 10:00:00,49.46,49.54,49.41,49.5,351590.0,47.3706,47.4473,47.3227,47.4089,351590.0
2024-01-08 10:10:00,49.51,49.53,49.46,49.5,229556.0,47.4185,47.4377,47.3706,47.4089,229556.0
2024-01-08 10:20:00,49.5,49.54,49.47,49.53,136409.0,47.4089,47.4473,47.3802,47.4377,136409.0
2024-01-08 10:30:00,49.54,49.58,49.53,49.58,251068.0,47.4473,47.4856,47.4377,47.4856,251068.0
2024-01-08 10:40:00,49.58,49.64,49.57,49.64,213111.0,47.4856,47.543,47.476,47.543,213111.0
2024-01-08 10:50:00,49.64,49.65,49.61,49.63,196127.0,47.543,47.5526,47.5143,47.5335,196127.0
2024-01-08 11:00:00,49.63,49.67,49.6,49.65,365517.0,47.5335,47.5718,47.5047,47.5526,365517.0
2024-01-08 11:10:00,49.65,49.67,49.63,49.65,885721.0,47.5526,47.5718,47.5335,47.5526,885721.0
2024-01-08 11:20:00,49.65,49.67,49.63,49.66,228078.0,47.5526,47.5718,47.5335,47.5622,228078.0
2024-01-08 11:30:00,49.66,49.68,49.65,49.66,291495.0,47.5622,47.5813,47.5526,47.5622,291495.0
2024-01-08 11:40:00,49.66,49.7,49.65,49.69,353173.0,47.5622,47.6005,47.5526,47.5909,353173.0
2024-01-08 11:50:00,49.69,49.7,49.67,49.68,265891.0,47.5909,47.6005,47.5718,47.5813,265891.0
2024-01-08 12:00:00,49.69,49.69,49.67,49.68,261991.0,47.5909,47.5909,47.5718,47.5813,261991.0
2024-01-08 12:10:00,49.68,49.69,49.65,49.67,61116.0,47.5813,47.5909,47.5526,47.5718,61116.0
2024-01-08 12:20:00,49.67,49.67,49.61,49.66,179450.0,47.5718,47.5718,47.5143,47.5622,179450.0
2024-01-08 12:30:00,49.66,49.7,49.64,49.69,117861.0,47.5622,47.6005,47.543,47.5909,117861.0
2024-01-08 12:40:00,49.69,49.71,49.67,49.69,119877.0,47.5909,47.6101,47.5718,47.5909,119877.0
2024-01-08 12:50:00,49.68,49.7,49.67,49.69,95667.0,47.5813,47.6005,47.5718,47.5909,95667.0
2024-01-08 13:00:00,49.7,49.71,49.69,49.69,95675.0,47.6005,47.6101,47.5909,47.5909,95675.0
2024-01-08 13:10:00,49.7,49.71,49.67,49.68,73532.0,47.6005,47.6101,47.5718,47.5813,73532.0
2024-01-08 13:20:00,49.69,49.7,49.66,49.66,98174.0,47.5909,47.6005,47.5622,47.5622,98174.0
2024-01-08 13:30:00,49.67,49.7,49.66,49.69,85499.0,47.5718,47.6005,47.5622,47.5909,85499.0
2024-01-08 13:40:00,49.69,49.72,49.68,49.71,65662.0,47.5909,47.6197,47.5813,47.6101,65662.0
2024-01-08 13:50:00,49.71,49.74,49.7,49.74,77955.0,47.6101,47.6388,47.6005,47.6388,77955.0
2024-01-08 14:00:00,49.74,49.74,49.7,49.72,65667.0,47.6388,47.6388,47.6005,47.6197,65667.0
2024-01-08 14:10:00,49.72,49.76,49.71,49.75,172220.0,47.6197,47.658,47.6101,47.6484,172220.0
2024-01-08 14:20:00,49.75,49.77,49.74,49.77,108096.0,47.6484,47.6675,47.6388,47.6675,108096.0
2024-01-08 14:30:00,49.76,49.78,49.75,49.77,172837.0,47.658,47.6771,47.6484,47.6675,172837.0
2024-01-08 14:40:00,49.77,49.78,49.76,49.77,91643.0,47.6675,47.6771,47.658,47.6675,91643.0
2024-01-08 14:50:00,49.77,49.79,49.76,49.78,111922.0,47.6675,47.6867,47.658,47.6771,111922.0
2024-01-08 15:00:00,49.78,49.78,49.73,49.75,94284.0,47.6771,47.6771,47.6292,47.6484,94284.0
2024-01-08 15:10:00,49.75,49.76,49.73,49.76,107762.0,47.6484,47.658,47.6292,47.658,107762.0
2024-01-08 15:20:00,49.76,49.76,49.74,49.75,63332.0,47.658,47.658,47.6388,47.6484,63332.0
2024-01-08 15:30:00,49.75,49.8,49.75,49.79,124013.0,47.6484,47.6963,47.6484,47.6867,124013.0
2024-01-08 15:40:00,49.8,49.8,49.77,49.78,198353.0,47.6963,47.6963,47.6675,47.6771,198353.0
2024-01-08 15:50:00,49.78,49.83,49.78,49.8,876696.0,47.6771,47.725,47.6771,47.6963,876696.0
2024-01-09 09:30:00,49.14,49.18,49.08,49.09,472777.0,47.0642,47.1025,47.0067,47.0163,472777.0
2024-01-09 09:40:00,49.1,49.11,49.04,49.09,455109.0,47.0258,47.0354,46.9684,47.0163,455109.0
2024-01-09 09:50:00,49.09,49.1,49.04,49.08,289052.0,47.0163,47.0258,46.9684,47.0067,289052.0
2024-01-09 10:00:00,49.08,49.12,49.05,49.11,315794.0,47.0067,47.045,46.978,47.0354,315794.0
2024-01-09 10:10:00,49.11,49.17,49.1,49.16,506310.0,47.0354,47.0929,47.0258,47.0833,506310.0
2024-01-09 10:20:00,49.16,49.19,49.14,49.15,304043.0,47.0833,47.112,47.0642,47.0737,304043.0
2024-01-09 10:30:00,49.16,49.16,49.13,49.15,151183.0,47.0833,47.0833,47.0546,47.0737,151183.0
2024-01-09 10:40:00,49.15,49.15,49.12,49.13,364734.0,47.0737,47.0737,47.045,47.0546,364734.0
2024-01-09 10:50:00,49.14,49.14,49.09,49.1,181186.0,47.0642,47.0642,47.0163,47.0258,181186.0
2024-01-09 11:00:00,49.09,49.15,49.09,49.12,199110.0,47.0163,47.0737,47.0163,47.045,199110.0
2024-01-09 11:10:00,49.12,49.17,49.12,49.16,180773.0,47.045,47.0929,47.045,47.0833,180773.0
2024-01-09 11:20:00,49.16,49.19,49.15,49.16,1109548.0,47.0833,47.112,47.0737,47.0833,1109548.0
2024-01-09 11:30:00,49.17,49.2,49.16,49.17,756096.0,47.0929,47.1216,47.0833,47.0929,756096.0
2024-01-09 11:40:00,49.17,49.17,49.14,49.16,131421.0,47.0929,47.0929,47.0642,47.0833,131421.0
2024-01-09 11:50:00,49.16,49.2,49.16,49.2,586324.0,47.0833,47.1216,47.0833,47.1216,586324.0
2024-01-09 12:00:00,49.2,49.21,49.17,49.2,399319.0,47.1216,47.1312,47.0929,47.1216,399319.0
2024-01-09 12:10:00,49.19,49.2,49.16,49.17,291756.0,47.112,47.1216,47.0833,47.0929,291756.0
2024-01-09 12:20:00,49.16,49.19,49.15,49.18,235557.0,47.0833,47.112,47.0737,47.1025,235557.0
2024-01-09 12:30:00,49.18,49.19,49.15,49.16,248343.0,47.1025,47.112,47.0737,47.0833,248343.0
2024-01-09 12:40:00,49.16,49.19,49.16,49.18,230957.0,47.0833,47.112,47.0833,47.1025,230957.0
2024-01-09 12:50:00,49.18,49.19,49.16,49.16,107577.0,47.1025,47.112,47.0833,47.0833,107577.0
2024-01-09 13:00:00,49.16,49.23,49.15,49.16,298696.0,47.0833,47.1504,47.0737,47.0833,298696.0
2024-01-09 13:10:00,49.16,49.19,49.16,49.17,85011.0,47.0833,47.112,47.0833,47.0929,85011.0
2024-01-09 13:20:00,49.17,49.17,49.13,49.14,89697.0,47.0929,47.0929,47.0546,47.0642,89697.0
2024-01-09 13:30:00,49.13,49.13,49.1,49.12,99727.0,47.0546,47.0546,47.0258,47.045,99727.0
2024-01-09 13:40:00,49.12,49.15,49.11,49.14,141619.0,47.045,47.0737,47.0354,47.0642,141619.0
2024-01-09 13:50:00,49.14,49.18,49.13,49.15,67767.0,47.0642,47.1025,47.0546,47.0737,67767.0
2024-01-09 14:00:00,49.14,49.18,49.14,49.17,134133.0,47.0642,47.1025,47.0642,47.0929,134133.0
2024-01-09 14:10:00,49.17,49.18,49.12,49.13,82903.0,47.0929,47.1025,47.045,47.0546,82903.0
2024-01-09 14:20:00,49.14,49.16,49.11,49.12,88368.0,47.0642,47.0833,47.0354,47.045,88368.0
2024-01-09 14:30:00,49.13,49.15,49.11,49.13,98531.0,47.0546,47.0737,47.0354,47.0546,98531.0
2024-01-09 14:40:00,49.12,49.13,49.1,49.13,133148.0,47.045,47.0546,47.0258,47.0546,133148.0
2024-01-09 14:50:00,49.13,49.15,49.11,49.14,88788.0,47.0546,47.0737,47.0354,47.0642,88788.0
2024-01-09 15:00:00,49.14,49.16,49.11,49.14,65110.0,47.0642,47.0833,47.0354,47.0642,65110.0
2024-01-09 15:10:00,49.14,49.15,49.12,49.14,125120.0,47.0642,47.0737,47.045,47.0642,125120.0
2024-01-09 15:20:00,49.14,49.16,49.12,49.13,71869.0,47.0642,47.0833,47.045,47.0546,71869.0
2024-01-09 15:30:00,49.14,49.15,49.12,49.14,105801.0,47.0642,47.0737,47.045,47.0642,105801.0
2024-01-09 15:40:00,49.14,49.14,49.09,49.09,216106.0,47.0642,47.0642,47.0163,47.0163,216106.0
2024-01-09 15:50:00,49.09,49.14,49.08,49.13,316082.0,47.0163,47.0642,47.0067,47.0546,316082.0
2024-01-10 09:30:00,49.09,49.12,49.05,49.07,358762.0,47.0163,47.045,46.978,46.9971,358762.0
2024-01-10 09:40:00,49.07,49.09,49.02,49.05,129136.0,46.9971,47.0163,46.9492,46.978,129136.0
2024-01-10 09:50:00,49.06,49.08,49.01,49.03,154732.0,46.9875,47.0067,46.9396,46.9588,154732.0
2024-01-10 10:00:00,49.03,49.04,48.97,49.0,223177.0,46.9588,46.9684,46.9013,46.9301,223177.0
2024-01-10 10:10:00,49.01,49.04,49.0,49.0,177158.0,46.9396,46.9684,46.9301,46.9301,177158.0
2024-01-10 10:20:00,49.0,49.03,48.96,49.02,278985.0,46.9301,46.9588,46.8918,46.9492,278985.0
2024-01-10 10:30:00,49.01,49.05,48.99,49.05,1419797.0,46.9396,46.978,46.9205,46.978,1419797.0
2024-01-10 10:40:00,49.04,49.07,49.02,49.05,227128.0,46.9684,46.9971,46.9492,46.978,227128.0
2024-01-10 10:50:00,49.05,49.07,49.02,49.07,213026.0,46.978,46.9971,46.9492,46.9971,213026.0
2024-01-10 11:00:00,49.07,49.07,49.02,49.04,182420.0,46.9971,46.9971,46.9492,46.9684,182420.0
2024-01-10 11:10:00,49.04,49.04,48.96,48.98,208430.0,46.9684,46.9684,46.8918,46.9109,208430.0
2024-01-10 11:20:00,48.99,49.01,48.98,49.0,202742.0,46.9205,46.9396,46.9109,46.9301,202742.0
2024-01-10 11:30:00,49.0,49.0,48.95,48.96,163546.0,46.9301,46.9301,46.8822,46.8918,163546.0
2024-01-10 11:40:00,48.96,49.0,48.95,48.97,179432.0,46.8918,46.9301,46.8822,46.9013,179432.0
2024-01-10 11:50:00,48.97,48.99,48.95,48.97,132572.0,46.9013,46.9205,46.8822,46.9013,132572.0
2024-01-10 12:00:00,48.98,49.0,48.95,48.99,216999.0,46.9109,46.9301,46.8822,46.9205,216999.0
2024-01-10 12:10:00,48.98,48.99,48.96,48.98,484345.0,46.9109,46.9205,46.8918,46.9109,484345.0
2024-01-10 12:20:00,48.98,48.98,48.94,48.96,86345.0,46.9109,46.9109,46.8726,46.8918,86345.0
2024-01-10 12:30:00,48.96,48.98,48.95,48.98,91720.0,46.8918,46.9109,46.8822,46.9109,91720.0
2024-01-10 12:40:00,48.98,49.0,48.96,49.0,170378.0,46.9109,46.9301,46.8918,46.9301,170378.0
2024-01-10 12:50:00,49.0,49.01,48.98,48.99,106433.0,46.9301,46.9396,46.9109,46.9205,106433.0
2024-01-10 13:00:00,49.0,49.02,48.97,48.98,125375.0,46.9301,46.9492,46.9013,46.9109,125375.0
2024-01-10 13:10:00,48.98,49.01,48.95,48.99,89235.0,46.9109,46.9396,46.8822,46.9205,89235.0
2024-01-10 13:20:00,48.98,49.01,48.97,49.0,76789.0,46.9109,46.9396,46.9013,46.9301,76789.0
2024-01-10 13:30:00,49.0,49.02,48.99,49.01,108691.0,46.9301,46.9492,46.9205,46.9396,108691.0
2024-01-10 13:40:00,49.0,49.04,49.0,49.03,103103.0,46.9301,46.9684,46.9301,46.9588,103103.0
2024-01-10 13:50:00,49.03,49.04,49.01,49.03,71095.0,46.9588,46.9684,46.9396,46.9588,71095.0
2024-01-10 14:00:00,49.03,49.04,49.01,49.02,101493.0,46.9588,46.9684,46.9396,46.9492,101493.0
2024-01-10 14:10:00,49.02,49.07,49.02,49.05,246056.0,46.9492,46.9971,46.9492,46.978,246056.0
2024-01-10 14:20:00,49.05,49.06,49.04,49.05,115644.0,46.978,46.9875,46.9684,46.978,115644.0
2024-01-10 14:30:00,49.05,49.06,49.03,49.04,127391.0,46.978,46.9875,46.9588,46.9684,127391.0
2024-01-10 14:40:00,49.03,49.06,49.03,49.05,308190.0,46.9588,46.9875,46.9588,46.978,308190.0
2024-01-10 14:50:00,49.05,49.09,49.05,49.08,109533.0,46.978,47.0163,46.978,47.0067,109533.0
2024-01-10 15:00:00,49.08,49.09,49.06,49.09,179682.0,47.0067,47.0163,46.9875,47.0163,179682.0
2024-01-10 15:10:00,49.08,49.09,49.03,49.06,345542.0,47.0067,47.0163,46.9588,46.9875,345542.0
2024-01-10 15:20:00,49.06,49.06,49.0,49.02,244969.0,46.9875,46.9875,46.9301,46.9492,244969.0
2024-01-10 15:30:00,49.01,49.03,49.0,49.03,186320.0,46.9396,46.9588,46.9301,46.9588,186320.0
2024-01-10 15:40:00,49.03,49.03,49.0,49.0,246225.0,46.9588,46.9588,46.9301,46.9301,246225.0
2024-01-10 15:50:00,49.01,49.05,48.99,49.04,411611.0,46.9396,46.978,46.9205,46.9684,411611.0
2024-01-11 09:30:00,49.29,49.38,49.24,49.36,361672.0,47.2078,47.294,47.1599,47.2749,361672.0
2024-01-11 09:40:00,49.35,49.38,49.2,49.22,265977.0,47.2653,47.294,47.1216,47.1408,265977.0
2024-01-11 09:50:00,49.22,49.24,49.18,49.22,153543.0,47.1408,47.1599,47.1025,47.1408,153543.0
2024-01-11 10:00:00,49.23,49.23,49.0,49.01,485213.0,47.1504,47.1504,46.9301,46.9396,485213.0
2024-01-11 10:10:00,49.01,49.07,48.97,49.07,311554.0,46.9396,46.9971,46.9013,46.9971,311554.0
2024-01-11 10:20:00,49.08,49.1,49.05,49.08,203812.0,47.0067,47.0258,46.978,47.0067,203812.0
2024-01-11 10:30:00,49.09,49.16,49.08,49.14,391639.0,47.0163,47.0833,47.0067,47.0642,391639.0
2024-01-11 10:40:00,49.15,49.16,49.08,49.1,247164.0,47.0737,47.0833,47.0067,47.0258,247164.0
2024-01-11 10:50:00,49.1,49.1,49.03,49.05,2440045.0,47.0258,47.0258,46.9588,46.978,2440045.0
2024-01-11 11:00:00,49.05,49.06,49.0,49.01,278970.0,46.978,46.9875,46.9301,46.9396,278970.0
2024-01-11 11:10:00,49.01,49.02,48.93,48.98,386992.0,46.9396,46.9492,46.863,46.9109,386992.0
2024-01-11 11:20:00,48.97,48.98,48.94,48.97,318500.0,46.9013,46.9109,46.8726,46.9013,318500.0
2024-01-11 11:30:00,48.97,48.97,48.92,48.92,426885.0,46.9013,46.9013,46.8534,46.8534,426885.0
2024-01-11 11:40:00,48.91,49.01,48.91,49.01,313933.0,46.8439,46.9396,46.8439,46.9396,313933.0
2024-01-11 11:50:00,49.02,49.03,48.95,48.98,319678.0,46.9492,46.9588,46.8822,46.9109,319678.0
2024-01-11 12:00:00,48.97,49.04,48.97,49.01,993470.0,46.9013,46.9684,46.9013,46.9396,993470.0
2024-01-11 12:10:00,49.01,49.04,49.0,49.01,192013.0,46.9396,46.9684,46.9301,46.9396,192013.0
2024-01-11 12:20:00,49.02,49.04,48.98,48.98,206283.0,46.9492,46.9684,46.9109,46.9109,206283.0
2024-01-11 12:30:00,48.98,49.01,48.98,48.99,152519.0,46.9109,46.9396,46.9109,46.9205,152519.0
2024-01-11 12:40:00,49.0,49.06,48.99,49.05,115503.0,46.9301,46.9875,46.9205,46.978,115503.0
2024-01-11 12:50:00,49.05,49.07,49.02,49.03,143904.0,46.978,46.9971,46.9492,46.9588,143904.0
2024-01-11 13:00:00,49.03,49.11,49.01,49.08,167468.0,46.9588,47.0354,46.9396,47.0067,167468.0
2024-01-11 13:10:00,49.08,49.13,49.08,49.11,152152.0,47.0067,47.0546,47.0067,47.0354,152152.0
2024-01-11 13:20:00,49.11,49.12,49.09,49.11,112372.0,47.0354,47.045,47.0163,47.0354,112372.0
2024-01-11 13:30:00,49.1,49.12,49.08,49.11,137127.0,47.0258,47.045,47.0067,47.0354,137127.0
2024-01-11 13:40:00,49.11,49.12,49.09,49.09,154953.0,47.0354,47.045,47.0163,47.0163,154953.0
2024-01-11 13:50:00,49.09,49.16,49.08,49.16,261889.0,47.0163,47.0833,47.0067,47.0833,261889.0
2024-01-11 14:00:00,49.16,49.2,49.14,49.15,183321.0,47.0833,47.1216,47.0642,47.0737,183321.0
2024-01-11 14:10:00,49.15,49.19,49.14,49.16,93515.0,47.0737,47.112,47.0642,47.0833,93515.0
2024-01-11 14:20:00,49.17,49.22,49.14,49.21,188187.0,47.0929,47.1408,47.0642,47.1312,188187.0
2024-01-11 14:30:00,49.21,49.22,49.18,49.21,174726.0,47.1312,47.1408,47.1025,47.1312,174726.0
2024-01-11 14:40:00,49.21,49.26,49.2,49.26,472910.0,47.1312,47.1791,47.1216,47.1791,472910.0
2024-01-11 14:50:00,49.26,49.29,49.25,49.28,176876.0,47.1791,47.2078,47.1695,47.1982,176876.0
2024-01-11 15:00:00,49.28,49.28,49.23,49.24,382201.0,47.1982,47.1982,47.1504,47.1599,382201.0
2024-01-11 15:10:00,49.23,49.24,49.18,49.2,177229.0,47.1504,47.1599,47.1025,47.1216,177229.0
2024-01-11 15:20:00,49.21,49.25,49.2,49.21,149196.0,47.1312,47.1695,47.1216,47.1312,149196.0
2024-01-11 15:30:00,49.21,49.24,49.2,49.22,254261.0,47.1312,47.1599,47.1216,47.1408,254261.0
2024-01-11 15:40:00,49.22,49.25,49.2,49.23,177227.0,47.1408,47.1695,47.1216,47.1504,177227.0
2024-01-11 15:50:00,49.23,49.27,49.21,49.27,1680989.0,47.1504,47.1887,47.1312,47.1887,1680989.0
2024-01-12 09:30:00,49.59,49.7,49.58,49.66,330075.0,47.4951,47.6005,47.4856,47.5622,330075.0
2024-01-12 09:40:00,49.66,49.76,49.66,49.73,232175.0,47.5622,47.658,47.5622,47.6292,232175.0
2024-01-12 09:50:00,49.74,49.74,49.59,49.59,444883.0,47.6388,47.6388,47.4951,47.4951,444883.0
2024-01-12 10:00:00,49.59,49.65,49.55,49.61,520375.0,47.4951,47.5526,47.4568,47.5143,520375.0
2024-01-12 10:10:00,49.62,49.65,49.57,49.57,210158.0,47.5239,47.5526,47.476,47.476,210158.0
2024-01-12 10:20:00,49.58,49.62,49.57,49.59,582430.0,47.4856,47.5239,47.476,47.4951,582430.0
2024-01-12 10:30:00,49.59,49.62,49.53,49.53,536576.0,47.4951,47.5239,47.4377,47.4377,536576.0
2024-01-12 10:40:00,49.53,49.56,49.48,49.49,412869.0,47.4377,47.4664,47.3898,47.3994,412869.0
2024-01-12 10:50:00,49.5,49.52,49.46,49.51,566681.0,47.4089,47.4281,47.3706,47.4185,566681.0
2024-01-12 11:00:00,49.51,49.53,49.49,49.53,392880.0,47.4185,47.4377,47.3994,47.4377,392880.0
2024-01-12 11:10:00,49.53,49.53,49.5,49.53,394330.0,47.4377,47.4377,47.4089,47.4377,394330.0
2024-01-12 11:20:00,49.53,49.56,49.49,49.55,395144.0,47.4377,47.4664,47.3994,47.4568,395144.0
2024-01-12 11:30:00,49.55,49.56,49.46,49.48,354916.0,47.4568,47.4664,47.3706,47.3898,354916.0
2024-01-12 11:40:00,49.49,49.5,49.45,49.47,288534.0,47.3994,47.4089,47.3611,47.3802,288534.0
2024-01-12 11:50:00,49.46,49.48,49.44,49.46,241614.0,47.3706,47.3898,47.3515,47.3706,241614.0
2024-01-12 12:00:00,49.46,49.47,49.42,49.43,177374.0,47.3706,47.3802,47.3323,47.3419,177374.0
2024-01-12 12:10:00,49.43,49.46,49.42,49.46,163196.0,47.3419,47.3706,47.3323,47.3706,163196.0
2024-01-12 12:20:00,49.46,49.47,49.41,49.42,185720.0,47.3706,47.3802,47.3227,47.3323,185720.0
2024-01-12 12:30:00,49.43,49.44,49.39,49.4,142197.0,47.3419,47.3515,47.3036,47.3132,142197.0
2024-01-12 12:40:00,49.41,49.42,49.4,49.41,179734.0,47.3227,47.3323,47.3132,47.3227,179734.0
2024-01-12 12:50:00,49.41,49.45,49.4,49.43,188252.0,47.3227,47.3611,47.3132,47.3419,188252.0
2024-01-12 13:00:00,49.44,49.46,49.43,49.45,118489.0,47.3515,47.3706,47.3419,47.3611,118489.0
2024-01-12 13:10:00,49.45,49.46,49.45,49.46,94045.0,47.3611,47.3706,47.3611,47.3706,94045.0
2024-01-12 13:20:00,49.45,49.47,49.44,49.46,202254.0,47.3611,47.3802,47.3515,47.3706,202254.0
2024-01-12 13:30:00,49.46,49.46,49.43,49.45,170651.0,47.3706,47.3706,47.3419,47.3611,170651.0
2024-01-12 13:40:00,49.44,49.45,49.42,49.45,151015.0,47.3515,47.3611,47.3323,47.3611,151015.0
2024-01-12 13:50:00,49.45,49.48,49.44,49.48,109439.0,47.3611,47.3898,47.3515,47.3898,109439.0
2024-01-12 14:00:00,49.47,49.5,49.47,49.48,250443.0,47.3802,47.4089,47.3802,47.3898,250443.0
2024-01-12 14:10:00,49.48,49.49,49.47,49.49,140708.0,47.3898,47.3994,47.3802,47.3994,140708.0
2024-01-12 14:20:00,49.48,49.49,49.45,49.47,113471.0,47.3898,47.3994,47.3611,47.3802,113471.0
2024-01-12 14:30:00,49.48,49.48,49.43,49.44,178077.0,47.3898,47.3898,47.3419,47.3515,178077.0
2024-01-12 14:40:00,49.44,49.45,49.42,49.44,154417.0,47.3515,47.3611,47.3323,47.3515,154417.0
2024-01-12 14:50:00,49.44,49.46,49.43,49.45,272051.0,47.3515,47.3706,47.3419,47.3611,272051.0
2024-01-12 15:00:00,49.44,49.45,49.43,49.44,92230.0,47.3515,47.3611,47.3419,47.3515,92230.0
2024-01-12 15:10:00,49.45,49.45,49.43,49.45,223544.0,47.3611,47.3611,47.3419,47.3611,223544.0
2024-01-12 15:20:00,49.45,49.46,49.42,49.46,162189.0,47.3611,47.3706,47.3323,47.3706,162189.0
2024-01-12 15:30:00,49.45,49.46,49.45,49.45,285554.0,47.3611,47.3706,47.3611,47.3611,285554.0
2024-01-12 15:40:00,49.45,49.46,49.44,49.46,309994.0,47.3611,47.3706,47.3515,47.3706,309994.0
2024-01-12 15:50:00,49.46,49.47,49.42,49.44,735198.0,47.3706,47.3802,47.3323,47.3515,735198.0
2024-01-16 09:30:00,48.63,48.63,48.46,48.48,471300.0,46.5757,46.5757,46.4129,46.432,471300.0
2024-01-16 09:40:00,48.48,48.49,48.42,48.45,289711.0,46.432,46.4416,46.3746,46.4033,289711.0
2024-01-16 09:50:00,48.45,48.55,48.42,48.54,264077.0,46.4033,46.4991,46.3746,46.4895,264077.0
2024-01-16 10:00:00,48.54,48.55,48.44,48.48,355199.0,46.4895,46.4991,46.3937,46.432,355199.0
2024-01-16 10:10:00,48.48,48.52,48.47,48.52,278994.0,46.432,46.4703,46.4225,46.4703,278994.0
2024-01-16 10:20:00,48.52,48.57,48.51,48.55,398740.0,46.4703,46.5182,46.4608,46.4991,398740.0
2024-01-16 10:30:00,48.55,48.55,48.48,48.53,464358.0,46.4991,46.4991,46.432,46.4799,464358.0
2024-01-16 10:40:00,48.53,48.6,48.52,48.59,448914.0,46.4799,46.547,46.4703,46.5374,448914.0
2024-01-16 10:50:00,48.59,48.6,48.54,48.55,579660.0,46.5374,46.547,46.4895,46.4991,579660.0
2024-01-16 11:00:00,48.55,48.56,48.39,48.43,1483933.0,46.4991,46.5087,46.3458,46.3841,1483933.0
2024-01-16 11:10:00,48.43,48.53,48.4,48.5,632767.0,46.3841,46.4799,46.3554,46.4512,632767.0
2024-01-16 11:20:00,48.5,48.58,48.49,48.5,448471.0,46.4512,46.5278,46.4416,46.4512,448471.0
2024-01-16 11:30:00,48.5,48.52,48.46,48.48,333095.0,46.4512,46.4703,46.4129,46.432,333095.0
2024-01-16 11:40:00,48.48,48.49,48.42,48.44,265817.0,46.432,46.4416,46.3746,46.3937,265817.0
2024-01-16 11:50:00,48.44,48.47,48.42,48.43,263010.0,46.3937,46.4225,46.3746,46.3841,263010.0
2024-01-16 12:00:00,48.43,48.44,48.38,48.39,339427.0,46.3841,46.3937,46.3363,46.3458,339427.0
2024-01-16 12:10:00,48.39,48.4,48.35,48.36,362707.0,46.3458,46.3554,46.3075,46.3171,362707.0
2024-01-16 12:20:00,48.35,48.39,48.31,48.33,399643.0,46.3075,46.3458,46.2692,46.2884,399643.0
2024-01-16 12:30:00,48.32,48.37,48.3,48.36,414265.0,46.2788,46.3267,46.2596,46.3171,414265.0
2024-01-16 12:40:00,48.36,48.37,48.33,48.34,251252.0,46.3171,46.3267,46.2884,46.298,251252.0
2024-01-16 12:50:00,48.34,48.38,48.33,48.34,278735.0,46.298,46.3363,46.2884,46.298,278735.0
2024-01-16 13:00:00,48.35,48.37,48.33,48.37,289851.0,46.3075,46.3267,46.2884,46.3267,289851.0
2024-01-16 13:10:00,48.37,48.41,48.36,48.4,673850.0,46.3267,46.365,46.3171,46.3554,673850.0
2024-01-16 13:20:00,48.39,48.4,48.34,48.38,350033.0,46.3458,46.3554,46.298,46.3363,350033.0
2024-01-16 13:30:00,48.38,48.39,48.35,48.36,334849.0,46.3363,46.3458,46.3075,46.3171,334849.0
2024-01-16 13:40:00,48.35,48.36,48.32,48.34,296967.0,46.3075,46.3171,46.2788,46.298,296967.0
2024-01-16 13:50:00,48.33,48.35,48.3,48.33,257426.0,46.2884,46.3075,46.2596,46.2884,257426.0
2024-01-16 14:00:00,48.33,48.33,48.29,48.3,356633.0,46.2884,46.2884,46.2501,46.2596,356633.0
2024-01-16 14:10:00,48.3,48.3,48.26,48.27,189468.0,46.2596,46.2596,46.2213,46.2309,189468.0
2024-01-16 14:20:00,48.27,48.3,48.26,48.28,394534.0,46.2309,46.2596,46.2213,46.2405,394534.0
2024-01-16 14:30:00,48.29,48.3,48.27,48.29,252706.0,46.2501,46.2596,46.2309,46.2501,252706.0
2024-01-16 14:40:00,48.28,48.31,48.28,48.31,313539.0,46.2405,46.2692,46.2405,46.2692,313539.0
2024-01-16 14:50:00,48.31,48.32,48.3,48.3,180991.0,46.2692,46.2788,46.2596,46.2596,180991.0
2024-01-16 15:00:00,48.3,48.31,48.28,48.3,176338.0,46.2596,46.2692,46.2405,46.2596,176338.0
2024-01-16 15:10:00,48.3,48.31,48.28,48.29,225794.0,46.2596,46.2692,46.2405,46.2501,225794.0
2024-01-16 15:20:00,48.3,48.3,48.25,48.25,251707.0,46.2596,46.2596,46.2118,46.2118,251707.0
2024-01-16 15:30:00,48.26,48.26,48.22,48.23,538989.0,46.2213,46.2213,46.183,46.1926,538989.0
2024-01-16 15:40:00,48.23,48.26,48.23,48.24,448787.0,46.1926,46.2213,46.1926,46.2022,448787.0
2024-01-16 15:50:00,48.24,48.28,48.24,48.28,743120.0,46.2022,46.2405,46.2022,46.2405,743120.0
2024-01-17 09:30:00,47.38,47.46,47.37,47.44,586819.0,45.3785,45.4551,45.3689,45.436,586819.0
2024-01-17 09:40:00,47.44,47.46,47.39,47.46,593316.0,45.436,45.4551,45.3881,45.4551,593316.0
2024-01-17 09:50:00,47.46,47.46,47.37,47.38,957612.0,45.4551,45.4551,45.3689,45.3785,957612.0
2024-01-17 10:00:00,47.37,47.49,47.33,47.46,1225207.0,45.3689,45.4839,45.3306,45.4551,1225207.0
2024-01-17 10:10:00,47.45,47.48,47.4,47.41,584139.0,45.4455,45.4743,45.3977,45.4072,584139.0
2024-01-17 10:20:00,47.4,47.45,47.38,47.43,505488.0,45.3977,45.4455,45.3785,45.4264,505488.0
2024-01-17 10:30:00,47.42,47.46,47.37,47.45,656673.0,45.4168,45.4551,45.3689,45.4455,656673.0
2024-01-17 10:40:00,47.45,47.47,47.39,47.41,579140.0,45.4455,45.4647,45.3881,45.4072,579140.0
2024-01-17 10:50:00,47.41,47.43,47.34,47.34,656357.0,45.4072,45.4264,45.3402,45.3402,656357.0
2024-01-17 11:00:00,47.34,47.41,47.34,47.4,810523.0,45.3402,45.4072,45.3402,45.3977,810523.0
2024-01-17 11:10:00,47.39,47.42,47.38,47.41,717823.0,45.3881,45.4168,45.3785,45.4072,717823.0
2024-01-17 11:20:00,47.41,47.43,47.37,47.37,395500.0,45.4072,45.4264,45.3689,45.3689,395500.0
2024-01-17 11:30:00,47.37,47.39,47.34,47.39,243078.0,45.3689,45.3881,45.3402,45.3881,243078.0
2024-01-17 11:40:00,47.38,47.39,47.35,47.36,381503.0,45.3785,45.3881,45.3498,45.3593,381503.0
2024-01-17 11:50:00,47.36,47.4,47.33,47.39,391153.0,45.3593,45.3977,45.3306,45.3881,391153.0
2024-01-17 12:00:00,47.39,47.4,47.37,47.38,343667.0,45.3881,45.3977,45.3689,45.3785,343667.0
2024-01-17 12:10:00,47.38,47.4,47.36,47.38,445387.0,45.3785,45.3977,45.3593,45.3785,445387.0
2024-01-17 12:20:00,47.38,47.38,47.33,47.35,97902.0,45.3785,45.3785,45.3306,45.3498,97902.0
2024-01-17 12:30:00,47.36,47.38,47.34,47.37,100380.0,45.3593,45.3785,45.3402,45.3689,100380.0
2024-01-17 12:40:00,47.37,47.4,47.35,47.39,77372.0,45.3689,45.3977,45.3498,45.3881,77372.0
2024-01-17 12:50:00,47.39,47.41,47.38,47.4,96770.0,45.3881,45.4072,45.3785,45.3977,96770.0
2024-01-17 13:00:00,47.41,47.43,47.4,47.41,335068.0,45.4072,45.4264,45.3977,45.4072,335068.0
2024-01-17 13:10:00,47.42,47.42,47.39,47.4,191054.0,45.4168,45.4168,45.3881,45.3977,191054.0
2024-01-17 13:20:00,47.4,47.41,47.35,47.39,878151.0,45.3977,45.4072,45.3498,45.3881,878151.0
2024-01-17 13:30:00,47.4,47.41,47.38,47.38,317058.0,45.3977,45.4072,45.3785,45.3785,317058.0
2024-01-17 13:40:00,47.39,47.41,47.38,47.4,264543.0,45.3881,45.4072,45.3785,45.3977,264543.0
2024-01-17 13:50:00,47.41,47.43,47.4,47.43,277028.0,45.4072,45.4264,45.3977,45.4264,277028.0
2024-01-17 14:00:00,47.43,47.47,47.42,47.47,289953.0,45.4264,45.4647,45.4168,45.4647,289953.0
2024-01-17 14:10:00,47.47,47.52,47.46,47.52,301121.0,45.4647,45.5126,45.4551,45.5126,301121.0
2024-01-17 14:20:00,47.52,47.59,47.51,47.56,323499.0,45.5126,45.5796,45.503,45.5509,323499.0
2024-01-17 14:30:00,47.55,47.59,47.55,47.55,235054.0,45.5413,45.5796,45.5413,45.5413,235054.0
2024-01-17 14:40:00,47.56,47.59,47.55,47.57,171143.0,45.5509,45.5796,45.5413,45.5605,171143.0
2024-01-17 14:50:00,47.56,47.57,47.52,47.52,236297.0,45.5509,45.5605,45.5126,45.5126,236297.0
2024-01-17 15:00:00,47.52,47.53,47.47,47.52,216252.0,45.5126,45.5222,45.4647,45.5126,216252.0
2024-01-17 15:10:00,47.52,47.52,47.48,47.5,209077.0,45.5126,45.5126,45.4743,45.4934,209077.0
2024-01-17 15:20:00,47.51,47.52,47.49,47.51,281374.0,45.503,45.5126,45.4839,45.503,281374.0
2024-01-17 15:30:00,47.51,47.56,47.5,47.55,281353.0,45.503,45.5509,45.4934,45.5413,281353.0
2024-01-17 15:40:00,47.55,47.56,47.54,47.56,418988.0,45.5413,45.5509,45.5317,45.5509,418988.0
2024-01-17 15:50:00,47.56,47.6,47.55,47.58,989868.0,45.5509,45.5892,45.5413,45.5701,989868.0
2024-01-18 09:30:00,47.92,47.98,47.79,47.8,569295.0,45.8957,45.9532,45.7712,45.7808,569295.0
2024-01-18 09:40:00,47.8,47.84,47.76,47.79,341733.0,45.7808,45.8191,45.7425,45.7712,341733.0
2024-01-18 09:50:00,47.79,47.86,47.78,47.85,319673.0,45.7712,45.8382,45.7616,45.8286,319673.0
2024-01-18 10:00:00,47.85,47.87,47.82,47.84,483573.0,45.8286,45.8478,45.7999,45.8191,483573.0
2024-01-18 10:10:00,47.83,47.9,47.82,47.87,463485.0,45.8095,45.8765,45.7999,45.8478,463485.0
2024-01-18 10:20:00,47.87,47.88,47.83,47.86,227938.0,45.8478,45.8574,45.8095,45.8382,227938.0
2024-01-18 10:30:00,47.85,47.94,47.85,47.92,235505.0,45.8286,45.9148,45.8286,45.8957,235505.0
2024-01-18 10:40:00,47.92,47.95,47.86,47.88,314673.0,45.8957,45.9244,45.8382,45.8574,314673.0
2024-01-18 10:50:00,47.89,47.9,47.78,47.8,188678.0,45.867,45.8765,45.7616,45.7808,188678.0
2024-01-18 11:00:00,47.8,47.82,47.76,47.79,195748.0,45.7808,45.7999,45.7425,45.7712,195748.0
2024-01-18 11:10:00,47.8,47.86,47.8,47.84,140365.0,45.7808,45.8382,45.7808,45.8191,140365.0
2024-01-18 11:20:00,47.84,47.91,47.83,47.91,1537390.0,45.8191,45.8861,45.8095,45.8861,1537390.0
2024-01-18 11:30:00,47.91,47.93,47.89,47.93,456969.0,45.8861,45.9053,45.867,45.9053,456969.0
2024-01-18 11:40:00,47.92,47.93,47.85,47.86,788652.0,45.8957,45.9053,45.8286,45.8382,788652.0
2024-01-18 11:50:00,47.85,47.9,47.85,47.88,250507.0,45.8286,45.8765,45.8286,45.8574,250507.0
2024-01-18 12:00:00,47.88,47.89,47.77,47.79,468060.0,45.8574,45.867,45.752,45.7712,468060.0
2024-01-18 12:10:00,47.79,47.82,47.75,47.78,95214.0,45.7712,45.7999,45.7329,45.7616,95214.0
2024-01-18 12:20:00,47.79,47.83,47.77,47.82,111465.0,45.7712,45.8095,45.752,45.7999,111465.0
2024-01-18 12:30:00,47.82,47.83,47.78,47.82,110336.0,45.7999,45.8095,45.7616,45.7999,110336.0
2024-01-18 12:40:00,47.81,47.83,47.8,47.83,131553.0,45.7903,45.8095,45.7808,45.8095,131553.0
2024-01-18 12:50:00,47.82,47.83,47.79,47.79,263321.0,45.7999,45.8095,45.7712,45.7712,263321.0
2024-01-18 13:00:00,47.79,47.8,47.75,47.79,139917.0,45.7712,45.7808,45.7329,45.7712,139917.0
2024-01-18 13:10:00,47.79,47.8,47.74,47.76,109438.0,45.7712,45.7808,45.7233,45.7425,109438.0
2024-01-18 13:20:00,47.75,47.79,47.73,47.77,83838.0,45.7329,45.7712,45.7137,45.752,83838.0
2024-01-18 13:30:00,47.77,47.83,47.76,47.83,90251.0,45.752,45.8095,45.7425,45.8095,90251.0
2024-01-18 13:40:00,47.83,47.86,47.82,47.84,63421.0,45.8095,45.8382,45.7999,45.8191,63421.0
2024-01-18 13:50:00,47.84,47.88,47.83,47.86,130263.0,45.8191,45.8574,45.8095,45.8382,130263.0
2024-01-18 14:00:00,47.86,47.88,47.84,47.88,139491.0,45.8382,45.8574,45.8191,45.8574,139491.0
2024-01-18 14:10:00,47.88,47.89,47.85,47.85,174269.0,45.8574,45.867,45.8286,45.8286,174269.0
2024-01-18 14:20:00,47.86,47.9,47.85,47.9,205909.0,45.8382,45.8765,45.8286,45.8765,205909.0
2024-01-18 14:30:00,47.9,47.92,47.89,47.9,168222.0,45.8765,45.8957,45.867,45.8765,168222.0
2024-01-18 14:40:00,47.9,47.91,47.85,47.88,196293.0,45.8765,45.8861,45.8286,45.8574,196293.0
2024-01-18 14:50:00,47.89,47.92,47.88,47.91,149130.0,45.867,45.8957,45.8574,45.8861,149130.0
2024-01-18 15:00:00,47.91,47.94,47.89,47.93,250602.0,45.8861,45.9148,45.867,45.9053,250602.0
2024-01-18 15:10:00,47.94,47.94,47.92,47.94,139976.0,45.9148,45.9148,45.8957,45.9148,139976.0
2024-01-18 15:20:00,47.94,47.94,47.92,47.94,310975.0,45.9148,45.9148,45.8957,45.9148,310975.0
2024-01-18 15:30:00,47.94,47.94,47.92,47.93,282766.0,45.9148,45.9148,45.8957,45.9053,282766.0
2024-01-18 15:40:00,47.92,47.93,47.91,47.91,760207.0,45.8957,45.9053,45.8861,45.8861,760207.0
2024-01-18 15:50:00,47.91,47.94,47.9,47.92,2203622.0,45.8861,45.9148,45.8765,45.8957,2203622.0
2024-01-19 09:30:00,47.99,48.03,47.89,47.9,1088873.0,45.9627,46.001,45.867,45.8765,1088873.0
2024-01-19 09:40:00,47.89,47.93,47.86,47.91,687848.0,45.867,45.9053,45.8382,45.8861,687848.0
2024-01-19 09:50:00,47.91,47.99,47.9,47.99,206756.0,45.8861,45.9627,45.8765,45.9627,206756.0
2024-01-19 10:00:00,47.99,48.04,47.85,47.88,615663.0,45.9627,46.0106,45.8286,45.8574,615663.0
2024-01-19 10:10:00,47.88,47.95,47.87,47.95,266606.0,45.8574,45.9244,45.8478,45.9244,266606.0
2024-01-19 10:20:00,47.95,47.98,47.91,47.97,398463.0,45.9244,45.9532,45.8861,45.9436,398463.0
2024-01-19 10:30:00,47.96,47.98,47.92,47.96,257077.0,45.934,45.9532,45.8957,45.934,257077.0
2024-01-19 10:40:00,47.96,47.99,47.95,47.95,148637.0,45.934,45.9627,45.9244,45.9244,148637.0
2024-01-19 10:50:00,47.95,48.0,47.93,48.0,255091.0,45.9244,45.9723,45.9053,45.9723,255091.0
2024-01-19 11:00:00,48.0,48.03,47.97,48.02,164643.0,45.9723,46.001,45.9436,45.9915,164643.0
2024-01-19 11:10:00,48.02,48.06,48.02,48.05,348939.0,45.9915,46.0298,45.9915,46.0202,348939.0
2024-01-19 11:20:00,48.05,48.05,48.0,48.04,116882.0,46.0202,46.0202,45.9723,46.0106,116882.0
2024-01-19 11:30:00,48.04,48.04,47.99,48.0,162562.0,46.0106,46.0106,45.9627,45.9723,162562.0
2024-01-19 11:40:00,48.0,48.02,47.97,47.99,201775.0,45.9723,45.9915,45.9436,45.9627,201775.0
2024-01-19 11:50:00,47.98,48.04,47.98,48.03,183596.0,45.9532,46.0106,45.9532,46.001,183596.0
2024-01-19 12:00:00,48.04,48.05,48.02,48.03,338794.0,46.0106,46.0202,45.9915,46.001,338794.0
2024-01-19 12:10:00,48.03,48.07,48.0,48.06,135024.0,46.001,46.0394,45.9723,46.0298,135024.0
2024-01-19 12:20:00,48.07,48.27,48.05,48.2,759014.0,46.0394,46.2309,46.0202,46.1639,759014.0
2024-01-19 12:30:00,48.2,48.35,48.18,48.32,322636.0,46.1639,46.3075,46.1447,46.2788,322636.0
2024-01-19 12:40:00,48.32,48.32,48.23,48.24,182278.0,46.2788,46.2788,46.1926,46.2022,182278.0
2024-01-19 12:50:00,48.25,48.31,48.25,48.29,143809.0,46.2118,46.2692,46.2118,46.2501,143809.0
2024-01-19 13:00:00,48.3,48.31,48.25,48.27,94726.0,46.2596,46.2692,46.2118,46.2309,94726.0
2024-01-19 13:10:00,48.27,48.28,48.24,48.26,131141.0,46.2309,46.2405,46.2022,46.2213,131141.0
2024-01-19 13:20:00,48.26,48.32,48.26,48.32,123972.0,46.2213,46.2788,46.2213,46.2788,123972.0
2024-01-19 13:30:00,48.32,48.34,48.29,48.3,108578.0,46.2788,46.298,46.2501,46.2596,108578.0
2024-01-19 13:40:00,48.3,48.32,48.28,48.32,56519.0,46.2596,46.2788,46.2405,46.2788,56519.0
2024-01-19 13:50:00,48.32,48.34,48.29,48.33,103172.0,46.2788,46.298,46.2501,46.2884,103172.0
2024-01-19 14:00:00,48.34,48.41,48.33,48.39,140462.0,46.298,46.365,46.2884,46.3458,140462.0
2024-01-19 14:10:00,48.39,48.42,48.37,48.38,76090.0,46.3458,46.3746,46.3267,46.3363,76090.0
2024-01-19 14:20:00,48.38,48.43,48.36,48.39,208716.0,46.3363,46.3841,46.3171,46.3458,208716.0
2024-01-19 14:30:00,48.39,48.4,48.33,48.38,278159.0,46.3458,46.3554,46.2884,46.3363,278159.0
2024-01-19 14:40:00,48.38,48.39,48.34,48.37,238793.0,46.3363,46.3458,46.298,46.3267,238793.0
2024-01-19 14:50:00,48.37,48.39,48.34,48.38,83716.0,46.3267,46.3458,46.298,46.3363,83716.0
2024-01-19 15:00:00,48.38,48.4,48.38,48.4,174789.0,46.3363,46.3554,46.3363,46.3554,174789.0
2024-01-19 15:10:00,48.4,48.4,48.37,48.38,123670.0,46.3554,46.3554,46.3267,46.3363,123670.0
2024-01-19 15:20:00,48.38,48.4,48.36,48.39,117906.0,46.3363,46.3554,46.3171,46.3458,117906.0
2024-01-19 15:30:00,48.39,48.43,48.39,48.41,255318.0,46.3458,46.3841,46.3458,46.365,255318.0
2024-01-19 15:40:00,48.41,48.42,48.38,48.4,154543.0,46.365,46.3746,46.3363,46.3554,154543.0
2024-01-19 15:50:00,48.41,48.41,48.38,48.41,273774.0,46.365,46.365,46.3363,46.365,273774.0
2024-01-22 09:30:00,47.89,48.12,47.87,48.1,286600.0,45.867,46.0872,45.8478,46.0681,286600.0
2024-01-22 09:40:00,48.1,48.12,47.98,48.11,205041.0,46.0681,46.0872,45.9532,46.0777,205041.0
2024-01-22 09:50:00,48.11,48.14,48.1,48.12,304401.0,46.0777,46.1064,46.0681,46.0872,304401.0
2024-01-22 10:00:00,48.12,48.15,48.05,48.07,566655.0,46.0872,46.116,46.0202,46.0394,566655.0
2024-01-22 10:10:00,48.07,48.13,48.03,48.06,306252.0,46.0394,46.0968,46.001,46.0298,306252.0
2024-01-22 10:20:00,48.07,48.14,48.06,48.07,525300.0,46.0394,46.1064,46.0298,46.0394,525300.0
2024-01-22 10:30:00,48.07,48.08,47.97,48.01,818580.0,46.0394,46.0489,45.9436,45.9819,818580.0
2024-01-22 10:40:00,48.02,48.02,47.95,47.97,381264.0,45.9915,45.9915,45.9244,45.9436,381264.0
2024-01-22 10:50:00,47.98,48.02,47.96,48.0,521433.0,45.9532,45.9915,45.934,45.9723,521433.0
2024-01-22 11:00:00,48.01,48.01,47.96,48.0,491023.0,45.9819,45.9819,45.934,45.9723,491023.0
2024-01-22 11:10:00,48.0,48.02,47.98,48.01,173769.0,45.9723,45.9915,45.9532,45.9819,173769.0
2024-01-22 11:20:00,48.01,48.03,47.99,48.03,218787.0,45.9819,46.001,45.9627,46.001,218787.0
2024-01-22 11:30:00,48.03,48.03,47.97,47.98,181833.0,46.001,46.001,45.9436,45.9532,181833.0
2024-01-22 11:40:00,47.98,47.98,47.94,47.97,304395.0,45.9532,45.9532,45.9148,45.9436,304395.0
2024-01-22 11:50:00,47.97,48.02,47.96,48.02,181984.0,45.9436,45.9915,45.934,45.9915,181984.0
2024-01-22 12:00:00,48.02,48.04,48.0,48.01,540489.0,45.9915,46.0106,45.9723,45.9819,540489.0
2024-01-22 12:10:00,48.0,48.05,47.99,48.04,352369.0,45.9723,46.0202,45.9627,46.0106,352369.0
2024-01-22 12:20:00,48.04,48.09,48.03,48.08,306791.0,46.0106,46.0585,46.001,46.0489,306791.0
2024-01-22 12:30:00,48.08,48.1,48.04,48.07,322152.0,46.0489,46.0681,46.0106,46.0394,322152.0
2024-01-22 12:40:00,48.07,48.09,48.05,48.07,141147.0,46.0394,46.0585,46.0202,46.0394,141147.0
2024-01-22 12:50:00,48.07,48.1,48.06,48.08,302356.0,46.0394,46.0681,46.0298,46.0489,302356.0
2024-01-22 13:00:00,48.08,48.08,48.04,48.05,199193.0,46.0489,46.0489,46.0106,46.0202,199193.0
2024-01-22 13:10:00,48.05,48.08,48.04,48.05,163492.0,46.0202,46.0489,46.0106,46.0202,163492.0
2024-01-22 13:20:00,48.04,48.05,47.97,47.98,179889.0,46.0106,46.0202,45.9436,45.9532,179889.0
2024-01-22 13:30:00,47.98,48.03,47.97,48.02,112028.0,45.9532,46.001,45.9436,45.9915,112028.0
2024-01-22 13:40:00,48.03,48.03,47.99,48.02,116804.0,46.001,46.001,45.9627,45.9915,116804.0
2024-01-22 13:50:00,48.02,48.05,48.01,48.04,152771.0,45.9915,46.0202,45.9819,46.0106,152771.0
2024-01-22 14:00:00,48.04,48.05,48.02,48.03,100321.0,46.0106,46.0202,45.9915,46.001,100321.0
2024-01-22 14:10:00,48.03,48.03,47.98,47.99,94163.0,46.001,46.001,45.9532,45.9627,94163.0
2024-01-22 14:20:00,47.98,48.0,47.96,48.0,141022.0,45.9532,45.9723,45.934,45.9723,141022.0
2024-01-22 14:30:00,48.0,48.03,47.99,48.02,311679.0,45.9723,46.001,45.9627,45.9915,311679.0
2024-01-22 14:40:00,48.03,48.07,48.02,48.06,200745.0,46.001,46.0394,45.9915,46.0298,200745.0
2024-01-22 14:50:00,48.05,48.07,48.05,48.05,190739.0,46.0202,46.0394,46.0202,46.0202,190739.0
2024-01-22 15:00:00,48.05,48.06,48.02,48.05,145212.0,46.0202,46.0298,45.9915,46.0202,145212.0
2024-01-22 15:10:00,48.05,48.08,48.04,48.07,234437.0,46.0202,46.0489,46.0106,46.0394,234437.0
2024-01-22 15:20:00,48.08,48.09,48.05,48.09,145243.0,46.0489,46.0585,46.0202,46.0585,145243.0
2024-01-22 15:30:00,48.09,48.1,48.06,48.07,225530.0,46.0585,46.0681,46.0298,46.0394,225530.0
2024-01-22 15:40:00,48.07,48.08,48.04,48.04,431287.0,46.0394,46.0489,46.0106,46.0106,431287.0
2024-01-22 15:50:00,48.05,48.06,48.03,48.03,607333.0,46.0202,46.0298,46.001,46.001,607333.0
2024-01-23 09:30:00,48.14,48.3,48.14,48.27,405974.0,46.1064,46.2596,46.1064,46.2309,405974.0
2024-01-23 09:40:00,48.26,48.3,48.23,48.26,287031.0,46.2213,46.2596,46.1926,46.2213,287031.0
2024-01-23 09:50:00,48.25,48.29,48.19,48.29,360180.0,46.2118,46.2501,46.1543,46.2501,360180.0
2024-01-23 10:00:00,48.29,48.36,48.29,48.32,329170.0,46.2501,46.3171,46.2501,46.2788,329170.0
2024-01-23 10:10:00,48.31,48.37,48.3,48.35,136494.0,46.2692,46.3267,46.2596,46.3075,136494.0
2024-01-23 10:20:00,48.34,48.36,48.27,48.32,401894.0,46.298,46.3171,46.2309,46.2788,401894.0
2024-01-23 10:30:00,48.32,48.32,48.22,48.29,346891.0,46.2788,46.2788,46.183,46.2501,346891.0
2024-01-23 10:40:00,48.29,48.29,48.16,48.2,132127.0,46.2501,46.2501,46.1256,46.1639,132127.0
2024-01-23 10:50:00,48.2,48.2,48.12,48.16,165274.0,46.1639,46.1639,46.0872,46.1256,165274.0
2024-01-23 11:00:00,48.16,48.22,48.15,48.2,104485.0,46.1256,46.183,46.116,46.1639,104485.0
2024-01-23 11:10:00,48.2,48.21,48.15,48.16,163587.0,46.1639,46.1734,46.116,46.1256,163587.0
2024-01-23 11:20:00,48.16,48.2,48.13,48.19,263558.0,46.1256,46.1639,46.0968,46.1543,263558.0
2024-01-23 11:30:00,48.18,48.19,48.13,48.16,141359.0,46.1447,46.1543,46.0968,46.1256,141359.0
2024-01-23 11:40:00,48.17,48.18,48.15,48.16,245575.0,46.1351,46.1447,46.116,46.1256,245575.0
2024-01-23 11:50:00,48.16,48.24,48.15,48.23,220909.0,46.1256,46.2022,46.116,46.1926,220909.0
2024-01-23 12:00:00,48.23,48.26,48.21,48.24,130314.0,46.1926,46.2213,46.1734,46.2022,130314.0
2024-01-23 12:10:00,48.25,48.26,48.19,48.19,116255.0,46.2118,46.2213,46.1543,46.1543,116255.0
2024-01-23 12:20:00,48.2,48.21,48.17,48.19,175258.0,46.1639,46.1734,46.1351,46.1543,175258.0
2024-01-23 12:30:00,48.18,48.21,48.15,48.15,112474.0,46.1447,46.1734,46.116,46.116,112474.0
2024-01-23 12:40:00,48.16,48.2,48.13,48.2,135175.0,46.1256,46.1639,46.0968,46.1639,135175.0
2024-01-23 12:50:00,48.2,48.25,48.19,48.24,107815.0,46.1639,46.2118,46.1543,46.2022,107815.0
2024-01-23 13:00:00,48.24,48.24,48.2,48.23,82232.0,46.2022,46.2022,46.1639,46.1926,82232.0
2024-01-23 13:10:00,48.24,48.25,48.21,48.24,44847.0,46.2022,46.2118,46.1734,46.2022,44847.0
2024-01-23 13:20:00,48.25,48.27,48.24,48.26,64645.0,46.2118,46.2309,46.2022,46.2213,64645.0
2024-01-23 13:30:00,48.27,48.28,48.25,48.26,69819.0,46.2309,46.2405,46.2118,46.2213,69819.0
2024-01-23 13:40:00,48.26,48.28,48.25,48.28,70191.0,46.2213,46.2405,46.2118,46.2405,70191.0
2024-01-23 13:50:00,48.28,48.3,48.26,48.29,339419.0,46.2405,46.2596,46.2213,46.2501,339419.0
2024-01-23 14:00:00,48.29,48.32,48.29,48.3,532496.0,46.2501,46.2788,46.2501,46.2596,532496.0
2024-01-23 14:10:00,48.3,48.34,48.3,48.33,158569.0,46.2596,46.298,46.2596,46.2884,158569.0
2024-01-23 14:20:00,48.33,48.33,48.3,48.32,130348.0,46.2884,46.2884,46.2596,46.2788,130348.0
2024-01-23 14:30:00,48.32,48.36,48.31,48.34,238726.0,46.2788,46.3171,46.2692,46.298,238726.0
2024-01-23 14:40:00,48.34,48.39,48.34,48.38,108481.0,46.298,46.3458,46.298,46.3363,108481.0
2024-01-23 14:50:00,48.37,48.39,48.36,48.38,94639.0,46.3267,46.3458,46.3171,46.3363,94639.0
2024-01-23 15:00:00,48.38,48.4,48.36,48.39,151619.0,46.3363,46.3554,46.3171,46.3458,151619.0
2024-01-23 15:10:00,48.39,48.41,48.38,48.4,351333.0,46.3458,46.365,46.3363,46.3554,351333.0
2024-01-23 15:20:00,48.4,48.41,48.38,48.4,159926.0,46.3554,46.365,46.3363,46.3554,159926.0
2024-01-23 15:30:00,48.4,48.4,48.36,48.37,242581.0,46.3554,46.3554,46.3171,46.3267,242581.0
2024-01-23 15:40:00,48.36,48.38,48.35,48.36,373225.0,46.3171,46.3363,46.3075,46.3171,373225.0
2024-01-23 15:50:00,48.37,48.39,48.34,48.37,497266.0,46.3267,46.3458,46.298,46.3267,497266.0
2024-01-24 09:30:00,49.19,49.23,49.06,49.09,686273.0,47.112,47.1504,46.9875,47.0163,686273.0
2024-01-24 09:40:00,49.08,49.1,49.02,49.03,391913.0,47.0067,47.0258,46.9492,46.9588,391913.0
2024-01-24 09:50:00,49.03,49.06,48.96,48.96,315102.0,46.9588,46.9875,46.8918,46.8918,315102.0
2024-01-24 10:00:00,48.96,48.99,48.91,48.98,425792.0,46.8918,46.9205,46.8439,46.9109,425792.0
2024-01-24 10:10:00,48.97,49.06,48.93,49.05,589008.0,46.9013,46.9875,46.863,46.978,589008.0
2024-01-24 10:20:00,49.06,49.09,49.04,49.07,605087.0,46.9875,47.0163,46.9684,46.9971,605087.0
2024-01-24 10:30:00,49.08,49.09,49.02,49.08,300726.0,47.0067,47.0163,46.9492,47.0067,300726.0
2024-01-24 10:40:00,49.08,49.15,49.07,49.11,275191.0,47.0067,47.0737,46.9971,47.0354,275191.0
2024-01-24 10:50:00,49.1,49.11,49.06,49.1,188483.0,47.0258,47.0354,46.9875,47.0258,188483.0
2024-01-24 11:00:00,49.11,49.12,49.03,49.05,105393.0,47.0354,47.045,46.9588,46.978,105393.0
2024-01-24 11:10:00,49.05,49.08,49.01,49.08,224942.0,46.978,47.0067,46.9396,47.0067,224942.0
2024-01-24 11:20:00,49.08,49.09,49.05,49.08,131950.0,47.0067,47.0163,46.978,47.0067,131950.0
2024-01-24 11:30:00,49.08,49.08,49.05,49.06,125613.0,47.0067,47.0067,46.978,46.9875,125613.0
2024-01-24 11:40:00,49.06,49.06,48.97,48.98,194269.0,46.9875,46.9875,46.9013,46.9109,194269.0
2024-01-24 11:50:00,48.98,49.04,48.98,49.03,195266.0,46.9109,46.9684,46.9109,46.9588,195266.0
2024-01-24 12:00:00,49.03,49.03,48.99,49.03,129030.0,46.9588,46.9588,46.9205,46.9588,129030.0
2024-01-24 12:10:00,49.03,49.04,48.99,49.01,157435.0,46.9588,46.9684,46.9205,46.9396,157435.0
2024-01-24 12:20:00,49.01,49.05,48.99,49.04,144486.0,46.9396,46.978,46.9205,46.9684,144486.0
2024-01-24 12:30:00,49.04,49.08,49.03,49.07,225754.0,46.9684,47.0067,46.9588,46.9971,225754.0
2024-01-24 12:40:00,49.08,49.09,49.06,49.09,86565.0,47.0067,47.0163,46.9875,47.0163,86565.0
2024-01-24 12:50:00,49.09,49.12,49.08,49.12,168977.0,47.0163,47.045,47.0067,47.045,168977.0
2024-01-24 13:00:00,49.12,49.12,48.99,49.02,316395.0,47.045,47.045,46.9205,46.9492,316395.0
2024-01-24 13:10:00,49.01,49.02,48.94,48.96,225971.0,46.9396,46.9492,46.8726,46.8918,225971.0
2024-01-24 13:20:00,48.96,48.99,48.94,48.97,195566.0,46.8918,46.9205,46.8726,46.9013,195566.0
2024-01-24 13:30:00,48.97,48.97,48.91,48.91,262794.0,46.9013,46.9013,46.8439,46.8439,262794.0
2024-01-24 13:40:00,48.91,48.93,48.9,48.93,136157.0,46.8439,46.863,46.8343,46.863,136157.0
2024-01-24 13:50:00,48.93,48.94,48.9,48.93,137478.0,46.863,46.8726,46.8343,46.863,137478.0
2024-01-24 14:00:00,48.93,48.93,48.9,48.93,104007.0,46.863,46.863,46.8343,46.863,104007.0
2024-01-24 14:10:00,48.92,48.93,48.87,48.88,216720.0,46.8534,46.863,46.8056,46.8151,216720.0
2024-01-24 14:20:00,48.88,48.88,48.83,48.87,169517.0,46.8151,46.8151,46.7673,46.8056,169517.0
2024-01-24 14:30:00,48.86,48.89,48.85,48.87,153574.0,46.796,46.8247,46.7864,46.8056,153574.0
2024-01-24 14:40:00,48.88,48.94,48.88,48.93,203051.0,46.8151,46.8726,46.8151,46.863,203051.0
2024-01-24 14:50:00,48.93,48.95,48.9,48.91,340786.0,46.863,46.8822,46.8343,46.8439,340786.0
2024-01-24 15:00:00,48.91,48.95,48.89,48.95,331567.0,46.8439,46.8822,46.8247,46.8822,331567.0
2024-01-24 15:10:00,48.94,48.94,48.87,48.87,590206.0,46.8726,46.8726,46.8056,46.8056,590206.0
2024-01-24 15:20:00,48.88,48.89,48.85,48.86,233632.0,46.8151,46.8247,46.7864,46.796,233632.0
2024-01-24 15:30:00,48.86,48.88,48.85,48.88,668638.0,46.796,46.8151,46.7864,46.8151,668638.0
2024-01-24 15:40:00,48.88,48.94,48.87,48.91,994666.0,46.8151,46.8726,46.8056,46.8439,994666.0
2024-01-24 15:50:00,48.91,48.92,48.85,48.87,2065831.0,46.8439,46.8534,46.7864,46.8056,2065831.0
2024-01-25 09:30:00,49.05,49.1,48.99,49.05,671299.0,46.978,47.0258,46.9205,46.978,671299.0
2024-01-25 09:40:00,49.04,49.06,48.96,48.99,1069513.0,46.9684,46.9875,46.8918,46.9205,1069513.0
2024-01-25 09:50:00,48.99,49.07,48.99,49.04,376222.0,46.9205,46.9971,46.9205,46.9684,376222.0
2024-01-25 10:00:00,49.05,49.06,48.93,48.98,281243.0,46.978,46.9875,46.863,46.9109,281243.0
2024-01-25 10:10:00,48.98,48.99,48.89,48.92,260977.0,46.9109,46.9205,46.8247,46.8534,260977.0
2024-01-25 10:20:00,48.92,48.94,48.86,48.88,455666.0,46.8534,46.8726,46.796,46.8151,455666.0
2024-01-25 10:30:00,48.88,48.88,48.76,48.79,407819.0,46.8151,46.8151,46.7002,46.7289,407819.0
2024-01-25 10:40:00,48.8,48.82,48.77,48.79,287070.0,46.7385,46.7577,46.7098,46.7289,287070.0
2024-01-25 10:50:00,48.79,48.8,48.77,48.79,252042.0,46.7289,46.7385,46.7098,46.7289,252042.0
2024-01-25 11:00:00,48.79,48.84,48.76,48.81,247108.0,46.7289,46.7768,46.7002,46.7481,247108.0
2024-01-25 11:10:00,48.81,48.87,48.79,48.86,102128.0,46.7481,46.8056,46.7289,46.796,102128.0
2024-01-25 11:20:00,48.85,48.88,48.83,48.87,428921.0,46.7864,46.8151,46.7673,46.8056,428921.0
2024-01-25 11:30:00,48.87,48.89,48.84,48.87,160454.0,46.8056,46.8247,46.7768,46.8056,160454.0
2024-01-25 11:40:00,48.86,48.89,48.84,48.88,158785.0,46.796,46.8247,46.7768,46.8151,158785.0
2024-01-25 11:50:00,48.88,48.89,48.85,48.87,147918.0,46.8151,46.8247,46.7864,46.8056,147918.0
2024-01-25 12:00:00,48.87,48.88,48.82,48.83,258593.0,46.8056,46.8151,46.7577,46.7673,258593.0
2024-01-25 12:10:00,48.83,48.91,48.82,48.9,213245.0,46.7673,46.8439,46.7577,46.8343,213245.0
2024-01-25 12:20:00,48.9,48.91,48.88,48.9,230514.0,46.8343,46.8439,46.8151,46.8343,230514.0
2024-01-25 12:30:00,48.9,48.9,48.84,48.84,571270.0,46.8343,46.8343,46.7768,46.7768,571270.0
2024-01-25 12:40:00,48.85,48.87,48.82,48.84,745879.0,46.7864,46.8056,46.7577,46.7768,745879.0
2024-01-25 12:50:00,48.84,48.86,48.82,48.86,209385.0,46.7768,46.796,46.7577,46.796,209385.0
2024-01-25 13:00:00,48.85,48.94,48.83,48.91,947844.0,46.7864,46.8726,46.7673,46.8439,947844.0
2024-01-25 13:10:00,48.91,48.92,48.84,48.85,455497.0,46.8439,46.8534,46.7768,46.7864,455497.0
2024-01-25 13:20:00,48.86,48.89,48.85,48.89,78923.0,46.796,46.8247,46.7864,46.8247,78923.0
2024-01-25 13:30:00,48.88,48.89,48.84,48.88,370939.0,46.8151,46.8247,46.7768,46.8151,370939.0
2024-01-25 13:40:00,48.88,48.9,48.86,48.88,416551.0,46.8151,46.8343,46.796,46.8151,416551.0
2024-01-25 13:50:00,48.88,48.88,48.8,48.81,620099.0,46.8151,46.8151,46.7385,46.7481,620099.0
2024-01-25 14:00:00,48.81,48.82,48.79,48.8,278246.0,46.7481,46.7577,46.7289,46.7385,278246.0
2024-01-25 14:10:00,48.8,48.85,48.8,48.84,638139.0,46.7385,46.7864,46.7385,46.7768,638139.0
2024-01-25 14:20:00,48.84,48.87,48.82,48.86,232543.0,46.7768,46.8056,46.7577,46.796,232543.0
2024-01-25 14:30:00,48.85,48.9,48.85,48.89,406933.0,46.7864,46.8343,46.7864,46.8247,406933.0
2024-01-25 14:40:00,48.88,48.91,48.87,48.9,986845.0,46.8151,46.8439,46.8056,46.8343,986845.0
2024-01-25 14:50:00,48.9,48.93,48.89,48.93,600756.0,46.8343,46.863,46.8247,46.863,600756.0
2024-01-25 15:00:00,48.92,48.95,48.91,48.94,424617.0,46.8534,46.8822,46.8439,46.8726,424617.0
2024-01-25 15:10:00,48.94,48.95,48.89,48.91,489396.0,46.8726,46.8822,46.8247,46.8439,489396.0
2024-01-25 15:20:00,48.92,48.93,48.89,48.9,426741.0,46.8534,46.863,46.8247,46.8343,426741.0
2024-01-25 15:30:00,48.89,48.92,48.87,48.88,921186.0,46.8247,46.8534,46.8056,46.8151,921186.0
2024-01-25 15:40:00,48.88,48.89,48.86,48.88,1102682.0,46.8151,46.8247,46.796,46.8151,1102682.0
2024-01-25 15:50:00,48.88,48.9,48.88,48.9,1289075.0,46.8151,46.8343,46.8151,46.8343,1289075.0
2024-01-26 09:30:00,48.86,49.05,48.83,49.05,222477.0,46.796,46.978,46.7673,46.978,222477.0
2024-01-26 09:40:00,49.05,49.07,48.96,48.96,679374.0,46.978,46.9971,46.8918,46.8918,679374.0
2024-01-26 09:50:00,48.97,48.98,48.94,48.98,234192.0,46.9013,46.9109,46.8726,46.9109,234192.0
2024-01-26 10:00:00,48.97,48.97,48.89,48.93,278622.0,46.9013,46.9013,46.8247,46.863,278622.0
2024-01-26 10:10:00,48.93,48.95,48.9,48.93,88212.0,46.863,46.8822,46.8343,46.863,88212.0
2024-01-26 10:20:00,48.93,48.97,48.91,48.95,210849.0,46.863,46.9013,46.8439,46.8822,210849.0
2024-01-26 10:30:00,48.96,49.04,48.94,49.02,249509.0,46.8918,46.9684,46.8726,46.9492,249509.0
2024-01-26 10:40:00,49.02,49.09,49.01,49.06,137793.0,46.9492,47.0163,46.9396,46.9875,137793.0
2024-01-26 10:50:00,49.06,49.08,49.03,49.05,627625.0,46.9875,47.0067,46.9588,46.978,627625.0
2024-01-26 11:00:00,49.05,49.06,49.0,49.03,333105.0,46.978,46.9875,46.9301,46.9588,333105.0
2024-01-26 11:10:00,49.03,49.03,48.98,49.0,160456.0,46.9588,46.9588,46.9109,46.9301,160456.0
2024-01-26 11:20:00,49.0,49.04,48.99,49.03,205218.0,46.9301,46.9684,46.9205,46.9588,205218.0
2024-01-26 11:30:00,49.03,49.04,48.99,49.0,173696.0,46.9588,46.9684,46.9205,46.9301,173696.0
2024-01-26 11:40:00,49.0,49.03,48.98,49.02,287748.0,46.9301,46.9588,46.9109,46.9492,287748.0
2024-01-26 11:50:00,49.02,49.06,49.02,49.05,220487.0,46.9492,46.9875,46.9492,46.978,220487.0
2024-01-26 12:00:00,49.05,49.07,49.02,49.03,528426.0,46.978,46.9971,46.9492,46.9588,528426.0
2024-01-26 12:10:00,49.03,49.04,49.01,49.03,490315.0,46.9588,46.9684,46.9396,46.9588,490315.0
2024-01-26 12:20:00,49.03,49.04,49.0,49.01,262511.0,46.9588,46.9684,46.9301,46.9396,262511.0
2024-01-26 12:30:00,49.0,49.01,48.94,48.96,458205.0,46.9301,46.9396,46.8726,46.8918,458205.0
2024-01-26 12:40:00,48.96,48.97,48.92,48.93,190700.0,46.8918,46.9013,46.8534,46.863,190700.0
2024-01-26 12:50:00,48.93,48.96,48.92,48.95,131613.0,46.863,46.8918,46.8534,46.8822,131613.0
2024-01-26 13:00:00,48.94,48.97,48.93,48.96,96697.0,46.8726,46.9013,46.863,46.8918,96697.0
2024-01-26 13:10:00,48.96,48.97,48.93,48.94,124561.0,46.8918,46.9013,46.863,46.8726,124561.0
2024-01-26 13:20:00,48.93,48.98,48.93,48.96,132557.0,46.863,46.9109,46.863,46.8918,132557.0
2024-01-26 13:30:00,48.96,48.98,48.95,48.97,147759.0,46.8918,46.9109,46.8822,46.9013,147759.0
2024-01-26 13:40:00,48.98,48.98,48.92,48.92,208278.0,46.9109,46.9109,46.8534,46.8534,208278.0
2024-01-26 13:50:00,48.93,48.94,48.9,48.93,116734.0,46.863,46.8726,46.8343,46.863,116734.0
2024-01-26 14:00:00,48.93,48.95,48.92,48.93,155378.0,46.863,46.8822,46.8534,46.863,155378.0
2024-01-26 14:10:00,48.94,48.96,48.93,48.95,293703.0,46.8726,46.8918,46.863,46.8822,293703.0
2024-01-26 14:20:00,48.95,48.95,48.92,48.92,106531.0,46.8822,46.8822,46.8534,46.8534,106531.0
2024-01-26 14:30:00,48.93,48.95,48.91,48.95,231628.0,46.863,46.8822,46.8439,46.8822,231628.0
2024-01-26 14:40:00,48.96,49.0,48.95,48.99,179975.0,46.8918,46.9301,46.8822,46.9205,179975.0
2024-01-26 14:50:00,48.99,49.02,48.97,48.99,267325.0,46.9205,46.9492,46.9013,46.9205,267325.0
2024-01-26 15:00:00,49.0,49.0,48.97,48.98,132823.0,46.9301,46.9301,46.9013,46.9109,132823.0
2024-01-26 15:10:00,48.99,48.99,48.97,48.98,157965.0,46.9205,46.9205,46.9013,46.9109,157965.0
2024-01-26 15:20:00,48.98,48.99,48.95,48.96,259676.0,46.9109,46.9205,46.8822,46.8918,259676.0
2024-01-26 15:30:00,48.96,48.97,48.95,48.96,232240.0,46.8918,46.9013,46.8822,46.8918,232240.0
2024-01-26 15:40:00,48.96,48.98,48.94,48.98,392731.0,46.8918,46.9109,46.8726,46.9109,392731.0
2024-01-26 15:50:00,48.98,48.99,48.96,48.98,276872.0,46.9109,46.9205,46.8918,46.9109,276872.0
2024-01-29 09:30:00,49.08,49.11,48.93,48.95,591877.0,47.0067,47.0354,46.863,46.8822,591877.0
2024-01-29 09:40:00,48.93,48.97,48.91,48.92,151842.0,46.863,46.9013,46.8439,46.8534,151842.0
2024-01-29 09:50:00,48.93,48.98,48.92,48.97,432472.0,46.863,46.9109,46.8534,46.9013,432472.0
2024-01-29 10:00:00,48.97,48.97,48.86,48.9,292180.0,46.9013,46.9013,46.796,46.8343,292180.0
2024-01-29 10:10:00,48.91,48.97,48.91,48.92,292071.0,46.8439,46.9013,46.8439,46.8534,292071.0
2024-01-29 10:20:00,48.92,48.93,48.85,48.87,358654.0,46.8534,46.863,46.7864,46.8056,358654.0
2024-01-29 10:30:00,48.87,48.89,48.85,48.88,389405.0,46.8056,46.8247,46.7864,46.8151,389405.0
2024-01-29 10:40:00,48.88,48.9,48.84,48.85,330729.0,46.8151,46.8343,46.7768,46.7864,330729.0
2024-01-29 10:50:00,48.85,48.86,48.81,48.82,404704.0,46.7864,46.796,46.7481,46.7577,404704.0
2024-01-29 11:00:00,48.82,48.87,48.8,48.85,417030.0,46.7577,46.8056,46.7385,46.7864,417030.0
2024-01-29 11:10:00,48.85,48.86,48.82,48.83,262236.0,46.7864,46.796,46.7577,46.7673,262236.0
2024-01-29 11:20:00,48.83,48.84,48.79,48.82,194487.0,46.7673,46.7768,46.7289,46.7577,194487.0
2024-01-29 11:30:00,48.82,48.86,48.82,48.83,339265.0,46.7577,46.796,46.7577,46.7673,339265.0
2024-01-29 11:40:00,48.83,48.87,48.82,48.86,225245.0,46.7673,46.8056,46.7577,46.796,225245.0
2024-01-29 11:50:00,48.85,48.88,48.85,48.88,107208.0,46.7864,46.8151,46.7864,46.8151,107208.0
2024-01-29 12:00:00,48.88,48.9,48.87,48.89,158763.0,46.8151,46.8343,46.8056,46.8247,158763.0
2024-01-29 12:10:00,48.89,48.9,48.88,48.89,131650.0,46.8247,46.8343,46.8151,46.8247,131650.0
2024-01-29 12:20:00,48.9,48.91,48.87,48.88,139781.0,46.8343,46.8439,46.8056,46.8151,139781.0
2024-01-29 12:30:00,48.88,48.89,48.86,48.88,127992.0,46.8151,46.8247,46.796,46.8151,127992.0
2024-01-29 12:40:00,48.88,48.88,48.82,48.84,231946.0,46.8151,46.8151,46.7577,46.7768,231946.0
2024-01-29 12:50:00,48.84,48.85,48.83,48.84,114732.0,46.7768,46.7864,46.7673,46.7768,114732.0
2024-01-29 13:00:00,48.84,48.85,48.79,48.8,168293.0,46.7768,46.7864,46.7289,46.7385,168293.0
2024-01-29 13:10:00,48.8,48.81,48.76,48.8,160451.0,46.7385,46.7481,46.7002,46.7385,160451.0
2024-01-29 13:20:00,48.79,48.82,48.78,48.81,109699.0,46.7289,46.7577,46.7194,46.7481,109699.0
2024-01-29 13:30:00,48.82,48.83,48.8,48.8,106966.0,46.7577,46.7673,46.7385,46.7385,106966.0
2024-01-29 13:40:00,48.8,48.83,48.8,48.83,106219.0,46.7385,46.7673,46.7385,46.7673,106219.0
2024-01-29 13:50:00,48.83,48.83,48.81,48.82,75951.0,46.7673,46.7673,46.7481,46.7577,75951.0
2024-01-29 14:00:00,48.82,48.85,48.8,48.84,254221.0,46.7577,46.7864,46.7385,46.7768,254221.0
2024-01-29 14:10:00,48.85,48.9,48.84,48.88,159932.0,46.7864,46.8343,46.7768,46.8151,159932.0
2024-01-29 14:20:00,48.88,48.89,48.87,48.89,126308.0,46.8151,46.8247,46.8056,46.8247,126308.0
2024-01-29 14:30:00,48.89,48.91,48.87,48.9,140441.0,46.8247,46.8439,46.8056,46.8343,140441.0
2024-01-29 14:40:00,48.9,48.91,48.88,48.88,236022.0,46.8343,46.8439,46.8151,46.8151,236022.0
2024-01-29 14:50:00,48.89,48.91,48.88,48.91,107800.0,46.8247,46.8439,46.8151,46.8439,107800.0
2024-01-29 15:00:00,48.91,49.0,48.9,48.98,475624.0,46.8439,46.9301,46.8343,46.9109,475624.0
2024-01-29 15:10:00,48.98,49.04,48.97,49.03,266839.0,46.9109,46.9684,46.9013,46.9588,266839.0
2024-01-29 15:20:00,49.04,49.07,49.03,49.06,514135.0,46.9684,46.9971,46.9588,46.9875,514135.0
2024-01-29 15:30:00,49.05,49.08,49.04,49.05,489236.0,46.978,47.0067,46.9684,46.978,489236.0
2024-01-29 15:40:00,49.05,49.06,49.03,49.05,586776.0,46.978,46.9875,46.9588,46.978,586776.0
2024-01-29 15:50:00,49.04,49.05,49.02,49.04,601717.0,46.9684,46.978,46.9492,46.9684,601717.0
2024-01-30 09:30:00,48.56,48.64,48.53,48.55,303155.0,46.5087,46.5853,46.4799,46.4991,303155.0
2024-01-30 09:40:00,48.55,48.6,48.53,48.59,290096.0,46.4991,46.547,46.4799,46.5374,290096.0
2024-01-30 09:50:00,48.6,48.64,48.58,48.64,172296.0,46.547,46.5853,46.5278,46.5853,172296.0
2024-01-30 10:00:00,48.65,48.66,48.5,48.53,484366.0,46.5949,46.6044,46.4512,46.4799,484366.0
2024-01-30 10:10:00,48.53,48.55,48.44,48.47,241260.0,46.4799,46.4991,46.3937,46.4225,241260.0
2024-01-30 10:20:00,48.47,48.5,48.44,48.48,150331.0,46.4225,46.4512,46.3937,46.432,150331.0
2024-01-30 10:30:00,48.48,48.53,48.47,48.52,164541.0,46.432,46.4799,46.4225,46.4703,164541.0
2024-01-30 10:40:00,48.52,48.52,48.48,48.51,339354.0,46.4703,46.4703,46.432,46.4608,339354.0
2024-01-30 10:50:00,48.51,48.54,48.48,48.54,307893.0,46.4608,46.4895,46.432,46.4895,307893.0
2024-01-30 11:00:00,48.53,48.54,48.5,48.5,362823.0,46.4799,46.4895,46.4512,46.4512,362823.0
2024-01-30 11:10:00,48.5,48.54,48.5,48.54,217392.0,46.4512,46.4895,46.4512,46.4895,217392.0
2024-01-30 11:20:00,48.54,48.57,48.52,48.55,135967.0,46.4895,46.5182,46.4703,46.4991,135967.0
2024-01-30 11:30:00,48.55,48.58,48.55,48.57,127851.0,46.4991,46.5278,46.4991,46.5182,127851.0
2024-01-30 11:40:00,48.58,48.62,48.57,48.62,152108.0,46.5278,46.5661,46.5182,46.5661,152108.0
2024-01-30 11:50:00,48.61,48.65,48.6,48.65,166134.0,46.5565,46.5949,46.547,46.5949,166134.0
2024-01-30 12:00:00,48.65,48.66,48.63,48.65,153336.0,46.5949,46.6044,46.5757,46.5949,153336.0
2024-01-30 12:10:00,48.65,48.65,48.6,48.61,125822.0,46.5949,46.5949,46.547,46.5565,125822.0
2024-01-30 12:20:00,48.61,48.63,48.58,48.58,103295.0,46.5565,46.5757,46.5278,46.5278,103295.0
2024-01-30 12:30:00,48.58,48.59,48.55,48.59,185646.0,46.5278,46.5374,46.4991,46.5374,185646.0
2024-01-30 12:40:00,48.59,48.59,48.55,48.57,174309.0,46.5374,46.5374,46.4991,46.5182,174309.0
2024-01-30 12:50:00,48.57,48.58,48.54,48.55,66571.0,46.5182,46.5278,46.4895,46.4991,66571.0
2024-01-30 13:00:00,48.55,48.56,48.53,48.54,186704.0,46.4991,46.5087,46.4799,46.4895,186704.0
2024-01-30 13:10:00,48.55,48.58,48.54,48.57,71403.0,46.4991,46.5278,46.4895,46.5182,71403.0
2024-01-30 13:20:00,48.57,48.58,48.56,48.57,62251.0,46.5182,46.5278,46.5087,46.5182,62251.0
2024-01-30 13:30:00,48.58,48.59,48.56,48.57,164730.0,46.5278,46.5374,46.5087,46.5182,164730.0
2024-01-30 13:40:00,48.56,48.58,48.55,48.57,78227.0,46.5087,46.5278,46.4991,46.5182,78227.0
2024-01-30 13:50:00,48.57,48.58,48.56,48.57,71861.0,46.5182,46.5278,46.5087,46.5182,71861.0
2024-01-30 14:00:00,48.57,48.58,48.55,48.57,105463.0,46.5182,46.5278,46.4991,46.5182,105463.0
2024-01-30 14:10:00,48.57,48.59,48.55,48.57,125259.0,46.5182,46.5374,46.4991,46.5182,125259.0
2024-01-30 14:20:00,48.57,48.6,48.56,48.6,152635.0,46.5182,46.547,46.5087,46.547,152635.0
2024-01-30 14:30:00,48.59,48.62,48.59,48.61,108903.0,46.5374,46.5661,46.5374,46.5565,108903.0
2024-01-30 14:40:00,48.61,48.62,48.6,48.62,115945.0,46.5565,46.5661,46.547,46.5661,115945.0
2024-01-30 14:50:00,48.62,48.62,48.6,48.61,195404.0,46.5661,46.5661,46.547,46.5565,195404.0
2024-01-30 15:00:00,48.61,48.63,48.6,48.62,145155.0,46.5565,46.5757,46.547,46.5661,145155.0
2024-01-30 15:10:00,48.61,48.63,48.61,48.63,282494.0,46.5565,46.5757,46.5565,46.5757,282494.0
2024-01-30 15:20:00,48.63,48.65,48.62,48.65,248814.0,46.5757,46.5949,46.5661,46.5949,248814.0
2024-01-30 15:30:00,48.65,48.65,48.61,48.62,228385.0,46.5949,46.5949,46.5565,46.5661,228385.0
2024-01-30 15:40:00,48.62,48.64,48.61,48.64,210930.0,46.5661,46.5853,46.5565,46.5853,210930.0
2024-01-30 15:50:00,48.64,48.68,48.64,48.67,412908.0,46.5853,46.6236,46.5853,46.614,412908.0
2024-01-31 09:30:00,48.53,48.67,48.53,48.67,345934.0,46.4799,46.614,46.4799,46.614,345934.0
2024-01-31 09:40:00,48.67,48.7,48.66,48.69,279023.0,46.614,46.6427,46.6044,46.6332,279023.0
2024-01-31 09:50:00,48.7,48.75,48.66,48.69,366010.0,46.6427,46.6906,46.6044,46.6332,366010.0
2024-01-31 10:00:00,48.7,48.73,48.66,48.71,249108.0,46.6427,46.6715,46.6044,46.6523,249108.0
2024-01-31 10:10:00,48.7,48.75,48.67,48.74,401404.0,46.6427,46.6906,46.614,46.6811,401404.0
2024-01-31 10:20:00,48.74,48.78,48.73,48.75,422623.0,46.6811,46.7194,46.6715,46.6906,422623.0
2024-01-31 10:30:00,48.75,48.76,48.69,48.72,453917.0,46.6906,46.7002,46.6332,46.6619,453917.0
2024-01-31 10:40:00,48.72,48.77,48.68,48.76,332131.0,46.6619,46.7098,46.6236,46.7002,332131.0
2024-01-31 10:50:00,48.76,48.82,48.73,48.81,557074.0,46.7002,46.7577,46.6715,46.7481,557074.0
2024-01-31 11:00:00,48.81,48.84,48.8,48.83,286410.0,46.7481,46.7768,46.7385,46.7673,286410.0
2024-01-31 11:10:00,48.83,48.84,48.79,48.81,162439.0,46.7673,46.7768,46.7289,46.7481,162439.0
2024-01-31 11:20:00,48.82,48.82,48.71,48.71,212518.0,46.7577,46.7577,46.6523,46.6523,212518.0
2024-01-31 11:30:00,48.72,48.74,48.69,48.7,1041304.0,46.6619,46.6811,46.6332,46.6427,1041304.0
2024-01-31 11:40:00,48.69,48.77,48.67,48.75,286805.0,46.6332,46.7098,46.614,46.6906,286805.0
2024-01-31 11:50:00,48.75,48.78,48.73,48.75,310374.0,46.6906,46.7194,46.6715,46.6906,310374.0
2024-01-31 12:00:00,48.75,48.77,48.73,48.75,399886.0,46.6906,46.7098,46.6715,46.6906,399886.0
2024-01-31 12:10:00,48.75,48.75,48.68,48.69,81087.0,46.6906,46.6906,46.6236,46.6332,81087.0
2024-01-31 12:20:00,48.7,48.74,48.69,48.73,93630.0,46.6427,46.6811,46.6332,46.6715,93630.0
2024-01-31 12:30:00,48.73,48.74,48.67,48.7,269159.0,46.6715,46.6811,46.614,46.6427,269159.0
2024-01-31 12:40:00,48.7,48.73,48.68,48.7,41911.0,46.6427,46.6715,46.6236,46.6427,41911.0
2024-01-31 12:50:00,48.7,48.74,48.7,48.73,105153.0,46.6427,46.6811,46.6427,46.6715,105153.0
2024-01-31 13:00:00,48.73,48.73,48.7,48.72,115867.0,46.6715,46.6715,46.6427,46.6619,115867.0
2024-01-31 13:10:00,48.72,48.73,48.66,48.68,111050.0,46.6619,46.6715,46.6044,46.6236,111050.0
2024-01-31 13:20:00,48.68,48.68,48.62,48.64,64613.0,46.6236,46.6236,46.5661,46.5853,64613.0
2024-01-31 13:30:00,48.64,48.66,48.63,48.63,52062.0,46.5853,46.6044,46.5757,46.5757,52062.0
2024-01-31 13:40:00,48.63,48.68,48.63,48.68,123977.0,46.5757,46.6236,46.5757,46.6236,123977.0
2024-01-31 13:50:00,48.68,48.69,48.67,48.69,116895.0,46.6236,46.6332,46.614,46.6332,116895.0
2024-01-31 14:00:00,48.7,48.74,48.55,48.56,630573.0,46.6427,46.6811,46.4991,46.5087,630573.0
2024-01-31 14:10:00,48.57,48.63,48.53,48.53,230756.0,46.5182,46.5757,46.4799,46.4799,230756.0
2024-01-31 14:20:00,48.53,48.57,48.48,48.54,306455.0,46.4799,46.5182,46.432,46.4895,306455.0
2024-01-31 14:30:00,48.54,48.75,48.51,48.73,1057364.0,46.4895,46.6906,46.4608,46.6715,1057364.0
2024-01-31 14:40:00,48.73,48.87,48.71,48.76,473845.0,46.6715,46.8056,46.6523,46.7002,473845.0
2024-01-31 14:50:00,48.77,48.77,48.63,48.64,685110.0,46.7098,46.7098,46.5757,46.5853,685110.0
2024-01-31 15:00:00,48.65,48.66,48.31,48.43,734190.0,46.5949,46.6044,46.2692,46.3841,734190.0
2024-01-31 15:10:00,48.43,48.5,48.39,48.39,324024.0,46.3841,46.4512,46.3458,46.3458,324024.0
2024-01-31 15:20:00,48.4,48.52,48.37,48.51,755747.0,46.3554,46.4703,46.3267,46.4608,755747.0
2024-01-31 15:30:00,48.5,48.52,48.43,48.51,1689867.0,46.4512,46.4703,46.3841,46.4608,1689867.0
2024-01-31 15:40:00,48.51,48.56,48.41,48.42,1246807.0,46.4608,46.5087,46.365,46.3746,1246807.0
2024-01-31 15:50:00,48.42,48.46,48.38,48.44,1176189.0,46.3746,46.4129,46.3363,46.3937,1176189.0
2024-02-01 09:30:00,48.72,48.82,48.71,48.82,689404.0,46.6619,46.7577,46.6523,46.7577,689404.0
2024-02-01 09:40:00,48.83,48.87,48.81,48.81,360340.0,46.7673,46.8056,46.7481,46.7481,360340.0
2024-02-01 09:50:00,48.81,48.84,48.76,48.8,485703.0,46.7481,46.7768,46.7002,46.7385,485703.0
2024-02-01 10:00:00,48.79,48.85,48.7,48.84,393739.0,46.7289,46.7864,46.6427,46.7768,393739.0
2024-02-01 10:10:00,48.84,48.86,48.81,48.82,153790.0,46.7768,46.796,46.7481,46.7577,153790.0
2024-02-01 10:20:00,48.82,48.85,48.77,48.85,351045.0,46.7577,46.7864,46.7098,46.7864,351045.0
2024-02-01 10:30:00,48.84,48.85,48.8,48.82,235652.0,46.7768,46.7864,46.7385,46.7577,235652.0
2024-02-01 10:40:00,48.83,48.83,48.76,48.78,235640.0,46.7673,46.7673,46.7002,46.7194,235640.0
2024-02-01 10:50:00,48.78,48.79,48.63,48.64,790122.0,46.7194,46.7289,46.5757,46.5853,790122.0
2024-02-01 11:00:00,48.63,48.67,48.63,48.64,191012.0,46.5757,46.614,46.5757,46.5853,191012.0
2024-02-01 11:10:00,48.64,48.71,48.62,48.67,286693.0,46.5853,46.6523,46.5661,46.614,286693.0
2024-02-01 11:20:00,48.67,48.71,48.66,48.7,205075.0,46.614,46.6523,46.6044,46.6427,205075.0
2024-02-01 11:30:00,48.7,48.75,48.69,48.74,159863.0,46.6427,46.6906,46.6332,46.6811,159863.0
2024-02-01 11:40:00,48.75,48.82,48.74,48.79,200244.0,46.6906,46.7577,46.6811,46.7289,200244.0
2024-02-01 11:50:00,48.79,48.82,48.77,48.78,159685.0,46.7289,46.7577,46.7098,46.7194,159685.0
2024-02-01 12:00:00,48.79,48.89,48.78,48.88,82908.0,46.7289,46.8247,46.7194,46.8151,82908.0
2024-02-01 12:10:00,48.88,48.9,48.82,48.83,495280.0,46.8151,46.8343,46.7577,46.7673,495280.0
2024-02-01 12:20:00,48.84,48.84,48.79,48.84,52125.0,46.7768,46.7768,46.7289,46.7768,52125.0
2024-02-01 12:30:00,48.84,48.87,48.83,48.85,96527.0,46.7768,46.8056,46.7673,46.7864,96527.0
2024-02-01 12:40:00,48.84,48.87,48.81,48.86,109082.0,46.7768,46.8056,46.7481,46.796,109082.0
2024-02-01 12:50:00,48.85,48.9,48.83,48.86,199479.0,46.7864,46.8343,46.7673,46.796,199479.0
2024-02-01 13:00:00,48.86,48.87,48.79,48.8,143887.0,46.796,46.8056,46.7289,46.7385,143887.0
2024-02-01 13:10:00,48.8,48.85,48.79,48.83,96496.0,46.7385,46.7864,46.7289,46.7673,96496.0
2024-02-01 13:20:00,48.84,48.86,48.82,48.84,52325.0,46.7768,46.796,46.7577,46.7768,52325.0
2024-02-01 13:30:00,48.85,48.9,48.84,48.86,69585.0,46.7864,46.8343,46.7768,46.796,69585.0
2024-02-01 13:40:00,48.86,48.89,48.84,48.87,100935.0,46.796,46.8247,46.7768,46.8056,100935.0
2024-02-01 13:50:00,48.87,48.89,48.85,48.87,113183.0,46.8056,46.8247,46.7864,46.8056,113183.0
2024-02-01 14:00:00,48.87,48.91,48.87,48.91,79409.0,46.8056,46.8439,46.8056,46.8439,79409.0
2024-02-01 14:10:00,48.91,48.92,48.85,48.85,143571.0,46.8439,46.8534,46.7864,46.7864,143571.0
2024-02-01 14:20:00,48.86,48.87,48.84,48.85,170936.0,46.796,46.8056,46.7768,46.7864,170936.0
2024-02-01 14:30:00,48.86,48.86,48.82,48.86,119546.0,46.796,46.796,46.7577,46.796,119546.0
2024-02-01 14:40:00,48.86,48.9,48.85,48.89,191839.0,46.796,46.8343,46.7864,46.8247,191839.0
2024-02-01 14:50:00,48.89,48.9,48.85,48.88,152521.0,46.8247,46.8343,46.7864,46.8151,152521.0
2024-02-01 15:00:00,48.89,48.91,48.87,48.88,93248.0,46.8247,46.8439,46.8056,46.8151,93248.0
2024-02-01 15:10:00,48.89,48.89,48.85,48.87,192194.0,46.8247,46.8247,46.7864,46.8056,192194.0
2024-02-01 15:20:00,48.87,48.9,48.86,48.9,94369.0,46.8056,46.8343,46.796,46.8343,94369.0
2024-02-01 15:30:00,48.9,48.91,48.88,48.91,174678.0,46.8343,46.8439,46.8151,46.8439,174678.0
2024-02-01 15:40:00,48.91,48.92,48.88,48.88,386779.0,46.8439,46.8534,46.8151,46.8151,386779.0
2024-02-01 15:50:00,48.88,48.91,48.87,48.89,701312.0,46.8151,46.8439,46.8056,46.8247,701312.0
2024-02-02 09:30:00,48.7,48.74,48.62,48.67,556445.0,46.6427,46.6811,46.5661,46.614,556445.0
2024-02-02 09:40:00,48.67,48.78,48.63,48.73,240953.0,46.614,46.7194,46.5757,46.6715,240953.0
2024-02-02 09:50:00,48.73,48.74,48.65,48.73,273775.0,46.6715,46.6811,46.5949,46.6715,273775.0
2024-02-02 10:00:00,48.72,48.73,48.57,48.6,325842.0,46.6619,46.6715,46.5182,46.547,325842.0
2024-02-02 10:10:00,48.59,48.62,48.57,48.61,354421.0,46.5374,46.5661,46.5182,46.5565,354421.0
2024-02-02 10:20:00,48.61,48.64,48.58,48.59,418283.0,46.5565,46.5853,46.5278,46.5374,418283.0
2024-02-02 10:30:00,48.58,48.61,48.52,48.61,410527.0,46.5278,46.5565,46.4703,46.5565,410527.0
2024-02-02 10:40:00,48.61,48.68,48.6,48.62,611580.0,46.5565,46.6236,46.547,46.5661,611580.0
2024-02-02 10:50:00,48.63,48.66,48.61,48.65,285386.0,46.5757,46.6044,46.5565,46.5949,285386.0
2024-02-02 11:00:00,48.65,48.66,48.6,48.63,459759.0,46.5949,46.6044,46.547,46.5757,459759.0
2024-02-02 11:10:00,48.63,48.63,48.56,48.57,277715.0,46.5757,46.5757,46.5087,46.5182,277715.0
2024-02-02 11:20:00,48.57,48.62,48.56,48.62,342180.0,46.5182,46.5661,46.5087,46.5661,342180.0
2024-02-02 11:30:00,48.62,48.63,48.59,48.62,261293.0,46.5661,46.5757,46.5374,46.5661,261293.0
2024-02-02 11:40:00,48.62,48.63,48.59,48.6,265997.0,46.5661,46.5757,46.5374,46.547,265997.0
2024-02-02 11:50:00,48.59,48.62,48.58,48.62,260801.0,46.5374,46.5661,46.5278,46.5661,260801.0
2024-02-02 12:00:00,48.62,48.63,48.6,48.61,251034.0,46.5661,46.5757,46.547,46.5565,251034.0
2024-02-02 12:10:00,48.6,48.65,48.6,48.65,323740.0,46.547,46.5949,46.547,46.5949,323740.0
2024-02-02 12:20:00,48.65,48.68,48.63,48.68,271009.0,46.5949,46.6236,46.5757,46.6236,271009.0
2024-02-02 12:30:00,48.68,48.68,48.65,48.67,260228.0,46.6236,46.6236,46.5949,46.614,260228.0
2024-02-02 12:40:00,48.67,48.67,48.57,48.61,392266.0,46.614,46.614,46.5182,46.5565,392266.0
2024-02-02 12:50:00,48.61,48.63,48.57,48.63,130434.0,46.5565,46.5757,46.5182,46.5757,130434.0
2024-02-02 13:00:00,48.63,48.66,48.62,48.63,319558.0,46.5757,46.6044,46.5661,46.5757,319558.0
2024-02-02 13:10:00,48.63,48.68,48.62,48.68,168003.0,46.5757,46.6236,46.5661,46.6236,168003.0
2024-02-02 13:20:00,48.67,48.7,48.64,48.67,245356.0,46.614,46.6427,46.5853,46.614,245356.0
2024-02-02 13:30:00,48.67,48.7,48.65,48.69,154270.0,46.614,46.6427,46.5949,46.6332,154270.0
2024-02-02 13:40:00,48.69,48.72,48.68,48.7,525429.0,46.6332,46.6619,46.6236,46.6427,525429.0
2024-02-02 13:50:00,48.71,48.72,48.69,48.71,191524.0,46.6523,46.6619,46.6332,46.6523,191524.0
2024-02-02 14:00:00,48.72,48.75,48.71,48.72,306382.0,46.6619,46.6906,46.6523,46.6619,306382.0
2024-02-02 14:10:00,48.72,48.76,48.71,48.73,220298.0,46.6619,46.7002,46.6523,46.6715,220298.0
2024-02-02 14:20:00,48.73,48.74,48.71,48.74,203422.0,46.6715,46.6811,46.6523,46.6811,203422.0
2024-02-02 14:30:00,48.74,48.77,48.73,48.77,172252.0,46.6811,46.7098,46.6715,46.7098,172252.0
2024-02-02 14:40:00,48.77,48.79,48.76,48.77,161932.0,46.7098,46.7289,46.7002,46.7098,161932.0
2024-02-02 14:50:00,48.77,48.78,48.75,48.78,153178.0,46.7098,46.7194,46.6906,46.7194,153178.0
2024-02-02 15:00:00,48.78,48.79,48.76,48.78,161865.0,46.7194,46.7289,46.7002,46.7194,161865.0
2024-02-02 15:10:00,48.79,48.79,48.77,48.79,201492.0,46.7289,46.7289,46.7098,46.7289,201492.0
2024-02-02 15:20:00,48.78,48.8,48.75,48.8,256449.0,46.7194,46.7385,46.6906,46.7385,256449.0
2024-02-02 15:30:00,48.8,48.8,48.75,48.76,368729.0,46.7385,46.7385,46.6906,46.7002,368729.0
2024-02-02 15:40:00,48.75,48.76,48.72,48.74,587750.0,46.6906,46.7002,46.6619,46.6811,587750.0
2024-02-02 15:50:00,48.74,48.76,48.72,48.75,546602.0,46.6811,46.7002,46.6619,46.6906,546602.0
2024-02-05 09:30:00,48.62,48.68,48.57,48.65,673381.0,46.5661,46.6236,46.5182,46.5949,673381.0
2024-02-05 09:40:00,48.65,48.77,48.62,48.75,213815.0,46.5949,46.7098,46.5661,46.6906,213815.0
2024-02-05 09:50:00,48.75,48.76,48.71,48.76,136023.0,46.6906,46.7002,46.6523,46.7002,136023.0
2024-02-05 10:00:00,48.76,48.76,48.61,48.63,533282.0,46.7002,46.7002,46.5565,46.5757,533282.0
2024-02-05 10:10:00,48.64,48.66,48.55,48.6,240142.0,46.5853,46.6044,46.4991,46.547,240142.0
2024-02-05 10:20:00,48.59,48.7,48.57,48.69,209571.0,46.5374,46.6427,46.5182,46.6332,209571.0
2024-02-05 10:30:00,48.68,48.75,48.64,48.65,176700.0,46.6236,46.6906,46.5853,46.5949,176700.0
2024-02-05 10:40:00,48.65,48.65,48.57,48.59,139266.0,46.5949,46.5949,46.5182,46.5374,139266.0
2024-02-05 10:50:00,48.59,48.64,48.57,48.6,115604.0,46.5374,46.5853,46.5182,46.547,115604.0
2024-02-05 11:00:00,48.61,48.65,48.57,48.64,193716.0,46.5565,46.5949,46.5182,46.5853,193716.0
2024-02-05 11:10:00,48.64,48.68,48.63,48.66,332015.0,46.5853,46.6236,46.5757,46.6044,332015.0
2024-02-05 11:20:00,48.66,48.67,48.61,48.64,153966.0,46.6044,46.614,46.5565,46.5853,153966.0
2024-02-05 11:30:00,48.63,48.67,48.63,48.64,185201.0,46.5757,46.614,46.5757,46.5853,185201.0
2024-02-05 11:40:00,48.64,48.66,48.61,48.65,288182.0,46.5853,46.6044,46.5565,46.5949,288182.0
2024-02-05 11:50:00,48.65,48.7,48.64,48.7,179445.0,46.5949,46.6427,46.5853,46.6427,179445.0
2024-02-05 12:00:00,48.7,48.76,48.7,48.75,333388.0,46.6427,46.7002,46.6427,46.6906,333388.0
2024-02-05 12:10:00,48.76,48.8,48.75,48.77,369667.0,46.7002,46.7385,46.6906,46.7098,369667.0
2024-02-05 12:20:00,48.77,48.77,48.72,48.76,208306.0,46.7098,46.7098,46.6619,46.7002,208306.0
2024-02-05 12:30:00,48.76,48.81,48.76,48.8,91672.0,46.7002,46.7481,46.7002,46.7385,91672.0
2024-02-05 12:40:00,48.81,48.86,48.8,48.81,175902.0,46.7481,46.796,46.7385,46.7481,175902.0
2024-02-05 12:50:00,48.81,48.82,48.78,48.79,132226.0,46.7481,46.7577,46.7194,46.7289,132226.0
2024-02-05 13:00:00,48.79,48.81,48.76,48.8,284378.0,46.7289,46.7481,46.7002,46.7385,284378.0
2024-02-05 13:10:00,48.8,48.85,48.79,48.84,110013.0,46.7385,46.7864,46.7289,46.7768,110013.0
2024-02-05 13:20:00,48.83,48.87,48.81,48.85,145175.0,46.7673,46.8056,46.7481,46.7864,145175.0
2024-02-05 13:30:00,48.84,48.89,48.83,48.86,103618.0,46.7768,46.8247,46.7673,46.796,103618.0
2024-02-05 13:40:00,48.87,48.89,48.85,48.88,128467.0,46.8056,46.8247,46.7864,46.8151,128467.0
2024-02-05 13:50:00,48.88,48.89,48.85,48.87,109636.0,46.8151,46.8247,46.7864,46.8056,109636.0
2024-02-05 14:00:00,48.87,48.89,48.85,48.88,167549.0,46.8056,46.8247,46.7864,46.8151,167549.0
2024-02-05 14:10:00,48.89,48.89,48.85,48.86,109797.0,46.8247,46.8247,46.7864,46.796,109797.0
2024-02-05 14:20:00,48.86,48.91,48.85,48.9,202508.0,46.796,46.8439,46.7864,46.8343,202508.0
2024-02-05 14:30:00,48.89,48.94,48.89,48.92,240150.0,46.8247,46.8726,46.8247,46.8534,240150.0
2024-02-05 14:40:00,48.91,48.94,48.9,48.94,74283.0,46.8439,46.8726,46.8343,46.8726,74283.0
2024-02-05 14:50:00,48.94,48.94,48.88,48.88,200400.0,46.8726,46.8726,46.8151,46.8151,200400.0
2024-02-05 15:00:00,48.89,48.89,48.82,48.83,217855.0,46.8247,46.8247,46.7577,46.7673,217855.0
2024-02-05 15:10:00,48.83,48.85,48.81,48.85,139193.0,46.7673,46.7864,46.7481,46.7864,139193.0
2024-02-05 15:20:00,48.84,48.88,48.83,48.88,245255.0,46.7768,46.8151,46.7673,46.8151,245255.0
2024-02-05 15:30:00,48.88,48.89,48.85,48.87,204712.0,46.8151,46.8247,46.7864,46.8056,204712.0
2024-02-05 15:40:00,48.87,48.88,48.84,48.84,313493.0,46.8056,46.8151,46.7768,46.7768,313493.0
2024-02-05 15:50:00,48.84,48.87,48.81,48.82,294476.0,46.7768,46.8056,46.7481,46.7577,294476.0
2024-02-06 09:30:00,49.56,49.59,49.45,49.51,440481.0,47.4664,47.4951,47.3611,47.4185,440481.0
2024-02-06 09:40:00,49.52,49.57,49.52,49.57,649607.0,47.4281,47.476,47.4281,47.476,649607.0
2024-02-06 09:50:00,49.57,49.66,49.53,49.63,414324.0,47.476,47.5622,47.4377,47.5335,414324.0
2024-02-06 10:00:00,49.64,49.64,49.56,49.62,200609.0,47.543,47.543,47.4664,47.5239,200609.0
2024-02-06 10:10:00,49.63,49.71,49.61,49.71,202437.0,47.5335,47.6101,47.5143,47.6101,202437.0
2024-02-06 10:20:00,49.71,49.72,49.66,49.67,152570.0,47.6101,47.6197,47.5622,47.5718,152570.0
2024-02-06 10:30:00,49.66,49.76,49.66,49.73,121981.0,47.5622,47.658,47.5622,47.6292,121981.0
2024-02-06 10:40:00,49.73,49.79,49.71,49.76,167986.0,47.6292,47.6867,47.6101,47.658,167986.0
2024-02-06 10:50:00,49.77,49.81,49.75,49.77,139686.0,47.6675,47.7059,47.6484,47.6675,139686.0
2024-02-06 11:00:00,49.77,49.79,49.73,49.75,115833.0,47.6675,47.6867,47.6292,47.6484,115833.0
2024-02-06 11:10:00,49.75,49.79,49.75,49.78,143453.0,47.6484,47.6867,47.6484,47.6771,143453.0
2024-02-06 11:20:00,49.79,49.84,49.77,49.83,90589.0,47.6867,47.7346,47.6675,47.725,90589.0
2024-02-06 11:30:00,49.83,49.86,49.81,49.83,107802.0,47.725,47.7537,47.7059,47.725,107802.0
2024-02-06 11:40:00,49.82,49.87,49.77,49.79,113647.0,47.7154,47.7633,47.6675,47.6867,113647.0
2024-02-06 11:50:00,49.77,49.8,49.73,49.73,86032.0,47.6675,47.6963,47.6292,47.6292,86032.0
2024-02-06 12:00:00,49.74,49.74,49.66,49.72,255757.0,47.6388,47.6388,47.5622,47.6197,255757.0
2024-02-06 12:10:00,49.72,49.75,49.68,49.75,249699.0,47.6197,47.6484,47.5813,47.6484,249699.0
2024-02-06 12:20:00,49.74,49.76,49.72,49.76,185918.0,47.6388,47.658,47.6197,47.658,185918.0
2024-02-06 12:30:00,49.75,49.77,49.74,49.76,277500.0,47.6484,47.6675,47.6388,47.658,277500.0
2024-02-06 12:40:00,49.76,49.79,49.75,49.78,299557.0,47.658,47.6867,47.6484,47.6771,299557.0
2024-02-06 12:50:00,49.78,49.81,49.78,49.79,203189.0,47.6771,47.7059,47.6771,47.6867,203189.0
2024-02-06 13:00:00,49.79,49.82,49.78,49.8,299137.0,47.6867,47.7154,47.6771,47.6963,299137.0
2024-02-06 13:10:00,49.79,49.8,49.74,49.74,77245.0,47.6867,47.6963,47.6388,47.6388,77245.0
2024-02-06 13:20:00,49.74,49.74,49.68,49.73,225533.0,47.6388,47.6388,47.5813,47.6292,225533.0
2024-02-06 13:30:00,49.73,49.77,49.73,49.77,45891.0,47.6292,47.6675,47.6292,47.6675,45891.0
2024-02-06 13:40:00,49.77,49.78,49.74,49.78,67736.0,47.6675,47.6771,47.6388,47.6771,67736.0
2024-02-06 13:50:00,49.78,49.81,49.76,49.79,96185.0,47.6771,47.7059,47.658,47.6867,96185.0
2024-02-06 14:00:00,49.8,49.81,49.75,49.76,78614.0,47.6963,47.7059,47.6484,47.658,78614.0
2024-02-06 14:10:00,49.77,49.77,49.71,49.73,75285.0,47.6675,47.6675,47.6101,47.6292,75285.0
2024-02-06 14:20:00,49.74,49.77,49.73,49.75,373253.0,47.6388,47.6675,47.6292,47.6484,373253.0
2024-02-06 14:30:00,49.75,49.78,49.74,49.77,121719.0,47.6484,47.6771,47.6388,47.6675,121719.0
2024-02-06 14:40:00,49.77,49.82,49.77,49.82,136241.0,47.6675,47.7154,47.6675,47.7154,136241.0
2024-02-06 14:50:00,49.81,49.83,49.79,49.81,119349.0,47.7059,47.725,47.6867,47.7059,119349.0
2024-02-06 15:00:00,49.82,49.85,49.8,49.84,174441.0,47.7154,47.7442,47.6963,47.7346,174441.0
2024-02-06 15:10:00,49.84,49.85,49.82,49.83,212849.0,47.7346,47.7442,47.7154,47.725,212849.0
2024-02-06 15:20:00,49.83,49.85,49.82,49.84,81021.0,47.725,47.7442,47.7154,47.7346,81021.0
2024-02-06 15:30:00,49.84,49.85,49.8,49.83,169809.0,47.7346,47.7442,47.6963,47.725,169809.0
2024-02-06 15:40:00,49.84,49.87,49.83,49.87,248043.0,47.7346,47.7633,47.725,47.7633,248043.0
2024-02-06 15:50:00,49.87,49.9,49.86,49.89,383336.0,47.7633,47.7921,47.7537,47.7825,383336.0
2024-02-07 09:30:00,49.8,50.0,49.75,49.98,517349.0,47.6963,47.8878,47.6484,47.8687,517349.0
2024-02-07 09:40:00,49.99,50.0,49.91,49.98,435409.0,47.8782,47.8878,47.8016,47.8687,435409.0
2024-02-07 09:50:00,49.98,50.0,49.89,49.91,509241.0,47.8687,47.8878,47.7825,47.8016,509241.0
2024-02-07 10:00:00,49.91,49.91,49.78,49.81,322575.0,47.8016,47.8016,47.6771,47.7059,322575.0
2024-02-07 10:10:00,49.82,49.89,49.81,49.82,218418.0,47.7154,47.7825,47.7059,47.7154,218418.0
2024-02-07 10:20:00,49.82,49.93,49.82,49.91,169437.0,47.7154,47.8208,47.7154,47.8016,169437.0
2024-02-07 10:30:00,49.92,49.97,49.9,49.93,189696.0,47.8112,47.8591,47.7921,47.8208,189696.0
2024-02-07 10:40:00,49.94,49.97,49.91,49.95,118774.0,47.8304,47.8591,47.8016,47.8399,118774.0
2024-02-07 10:50:00,49.95,49.95,49.86,49.87,104378.0,47.8399,47.8399,47.7537,47.7633,104378.0
2024-02-07 11:00:00,49.87,49.88,49.83,49.84,231979.0,47.7633,47.7729,47.725,47.7346,231979.0
2024-02-07 11:10:00,49.85,49.87,49.84,49.86,188017.0,47.7442,47.7633,47.7346,47.7537,188017.0
2024-02-07 11:20:00,49.86,49.87,49.82,49.83,140513.0,47.7537,47.7633,47.7154,47.725,140513.0
2024-02-07 11:30:00,49.84,49.86,49.78,49.8,95130.0,47.7346,47.7537,47.6771,47.6963,95130.0
2024-02-07 11:40:00,49.8,49.82,49.78,49.79,81434.0,47.6963,47.7154,47.6771,47.6867,81434.0
2024-02-07 11:50:00,49.8,49.83,49.79,49.83,110435.0,47.6963,47.725,47.6867,47.725,110435.0
2024-02-07 12:00:00,49.83,49.84,49.8,49.84,72377.0,47.725,47.7346,47.6963,47.7346,72377.0
2024-02-07 12:10:00,49.84,49.87,49.82,49.85,104471.0,47.7346,47.7633,47.7154,47.7442,104471.0
2024-02-07 12:20:00,49.84,49.85,49.79,49.79,142871.0,47.7346,47.7442,47.6867,47.6867,142871.0
2024-02-07 12:30:00,49.79,49.83,49.78,49.8,134097.0,47.6867,47.725,47.6771,47.6963,134097.0
2024-02-07 12:40:00,49.8,49.82,49.78,49.79,90002.0,47.6963,47.7154,47.6771,47.6867,90002.0
2024-02-07 12:50:00,49.8,49.83,49.8,49.83,106698.0,47.6963,47.725,47.6963,47.725,106698.0
2024-02-07 13:00:00,49.83,49.91,49.81,49.86,222665.0,47.725,47.8016,47.7059,47.7537,222665.0
2024-02-07 13:10:00,49.86,49.87,49.81,49.83,189896.0,47.7537,47.7633,47.7059,47.725,189896.0
2024-02-07 13:20:00,49.84,49.88,49.82,49.88,97927.0,47.7346,47.7729,47.7154,47.7729,97927.0
2024-02-07 13:30:00,49.88,49.9,49.84,49.87,65457.0,47.7729,47.7921,47.7346,47.7633,65457.0
2024-02-07 13:40:00,49.87,49.87,49.81,49.85,165721.0,47.7633,47.7633,47.7059,47.7442,165721.0
2024-02-07 13:50:00,49.85,49.87,49.83,49.84,70063.0,47.7442,47.7633,47.725,47.7346,70063.0
2024-02-07 14:00:00,49.84,49.91,49.83,49.91,1671740.0,47.7346,47.8016,47.725,47.8016,1671740.0
2024-02-07 14:10:00,49.91,49.93,49.87,49.88,127345.0,47.8016,47.8208,47.7633,47.7729,127345.0
2024-02-07 14:20:00,49.88,49.89,49.86,49.88,103052.0,47.7729,47.7825,47.7537,47.7729,103052.0
2024-02-07 14:30:00,49.88,49.9,49.86,49.9,126498.0,47.7729,47.7921,47.7537,47.7921,126498.0
2024-02-07 14:40:00,49.9,49.93,49.89,49.91,101452.0,47.7921,47.8208,47.7825,47.8016,101452.0
2024-02-07 14:50:00,49.91,49.92,49.9,49.91,133439.0,47.8016,47.8112,47.7921,47.8016,133439.0
2024-02-07 15:00:00,49.91,49.92,49.83,49.91,483676.0,47.8016,47.8112,47.725,47.8016,483676.0
2024-02-07 15:10:00,49.9,49.94,49.9,49.91,71015.0,47.7921,47.8304,47.7921,47.8016,71015.0
2024-02-07 15:20:00,49.91,49.93,49.9,49.92,144020.0,47.8016,47.8208,47.7921,47.8112,144020.0
2024-02-07 15:30:00,49.92,49.94,49.9,49.94,134387.0,47.8112,47.8304,47.7921,47.8304,134387.0
2024-02-07 15:40:00,49.94,49.95,49.91,49.91,260844.0,47.8304,47.8399,47.8016,47.8016,260844.0
2024-02-07 15:50:00,49.91,49.95,49.91,49.93,616622.0,47.8016,47.8399,47.8016,47.8208,616622.0
2024-02-08 09:30:00,49.75,49.81,49.67,49.68,671585.0,47.6484,47.7059,47.5718,47.5813,671585.0
2024-02-08 09:40:00,49.68,49.7,49.56,49.59,274587.0,47.5813,47.6005,47.4664,47.4951,274587.0
2024-02-08 09:50:00,49.59,49.67,49.58,49.64,167817.0,47.4951,47.5718,47.4856,47.543,167817.0
2024-02-08 10:00:00,49.64,49.71,49.6,49.68,184513.0,47.543,47.6101,47.5047,47.5813,184513.0
2024-02-08 10:10:00,49.67,49.69,49.6,49.68,124488.0,47.5718,47.5909,47.5047,47.5813,124488.0
2024-02-08 10:20:00,49.68,49.69,49.6,49.65,166664.0,47.5813,47.5909,47.5047,47.5526,166664.0
2024-02-08 10:30:00,49.65,49.68,49.62,49.63,147953.0,47.5526,47.5813,47.5239,47.5335,147953.0
2024-02-08 10:40:00,49.64,49.66,49.6,49.65,197011.0,47.543,47.5622,47.5047,47.5526,197011.0
2024-02-08 10:50:00,49.65,49.7,49.64,49.69,95632.0,47.5526,47.6005,47.543,47.5909,95632.0
2024-02-08 11:00:00,49.68,49.71,49.66,49.67,120247.0,47.5813,47.6101,47.5622,47.5718,120247.0
2024-02-08 11:10:00,49.67,49.7,49.65,49.69,128346.0,47.5718,47.6005,47.5526,47.5909,128346.0
2024-02-08 11:20:00,49.69,49.72,49.63,49.64,201121.0,47.5909,47.6197,47.5335,47.543,201121.0
2024-02-08 11:30:00,49.63,49.67,49.62,49.65,146008.0,47.5335,47.5718,47.5239,47.5526,146008.0
2024-02-08 11:40:00,49.65,49.66,49.62,49.63,161093.0,47.5526,47.5622,47.5239,47.5335,161093.0
2024-02-08 11:50:00,49.63,49.65,49.61,49.65,491947.0,47.5335,47.5526,47.5143,47.5526,491947.0
2024-02-08 12:00:00,49.65,49.65,49.59,49.6,199057.0,47.5526,47.5526,47.4951,47.5047,199057.0
2024-02-08 12:10:00,49.6,49.64,49.6,49.64,175623.0,47.5047,47.543,47.5047,47.543,175623.0
2024-02-08 12:20:00,49.64,49.64,49.61,49.63,451655.0,47.543,47.543,47.5143,47.5335,451655.0
2024-02-08 12:30:00,49.63,49.64,49.6,49.61,251451.0,47.5335,47.543,47.5047,47.5143,251451.0
2024-02-08 12:40:00,49.62,49.62,49.54,49.57,365960.0,47.5239,47.5239,47.4473,47.476,365960.0
2024-02-08 12:50:00,49.57,49.58,49.54,49.55,146250.0,47.476,47.4856,47.4473,47.4568,146250.0
2024-02-08 13:00:00,49.55,49.67,49.54,49.61,532333.0,47.4568,47.5718,47.4473,47.5143,532333.0
2024-02-08 13:10:00,49.62,49.63,49.59,49.61,155594.0,47.5239,47.5335,47.4951,47.5143,155594.0
2024-02-08 13:20:00,49.6,49.64,49.6,49.63,501226.0,47.5047,47.543,47.5047,47.5335,501226.0
2024-02-08 13:30:00,49.63,49.66,49.61,49.65,67607.0,47.5335,47.5622,47.5143,47.5526,67607.0
2024-02-08 13:40:00,49.65,49.65,49.63,49.64,145869.0,47.5526,47.5526,47.5335,47.543,145869.0
2024-02-08 13:50:00,49.65,49.65,49.61,49.64,135540.0,47.5526,47.5526,47.5143,47.543,135540.0
2024-02-08 14:00:00,49.63,49.66,49.61,49.63,196829.0,47.5335,47.5622,47.5143,47.5335,196829.0
2024-02-08 14:10:00,49.62,49.65,49.61,49.62,120468.0,47.5239,47.5526,47.5143,47.5239,120468.0
2024-02-08 14:20:00,49.61,49.62,49.6,49.61,184342.0,47.5143,47.5239,47.5047,47.5143,184342.0
2024-02-08 14:30:00,49.6,49.62,49.57,49.58,262496.0,47.5047,47.5239,47.476,47.4856,262496.0
2024-02-08 14:40:00,49.58,49.61,49.58,49.61,66422.0,47.4856,47.5143,47.4856,47.5143,66422.0
2024-02-08 14:50:00,49.61,49.62,49.6,49.61,86544.0,47.5143,47.5239,47.5047,47.5143,86544.0
2024-02-08 15:00:00,49.61,49.64,49.6,49.61,199347.0,47.5143,47.543,47.5047,47.5143,199347.0
2024-02-08 15:10:00,49.62,49.63,49.6,49.61,154652.0,47.5239,47.5335,47.5047,47.5143,154652.0
2024-02-08 15:20:00,49.61,49.65,49.6,49.64,176031.0,47.5143,47.5526,47.5047,47.543,176031.0
2024-02-08 15:30:00,49.64,49.65,49.63,49.64,160998.0,47.543,47.5526,47.5335,47.543,160998.0
2024-02-08 15:40:00,49.64,49.65,49.63,49.64,239306.0,47.543,47.5526,47.5335,47.543,239306.0
2024-02-08 15:50:00,49.64,49.65,49.61,49.64,502320.0,47.543,47.5526,47.5143,47.543,502320.0
2024-02-09 09:30:00,49.74,49.82,49.58,49.6,509160.0,47.6388,47.7154,47.4856,47.5047,509160.0
2024-02-09 09:40:00,49.59,49.61,49.56,49.58,282184.0,47.4951,47.5143,47.4664,47.4856,282184.0
2024-02-09 09:50:00,49.58,49.59,49.52,49.55,256829.0,47.4856,47.4951,47.4281,47.4568,256829.0
2024-02-09 10:00:00,49.56,49.56,49.5,49.55,176382.0,47.4664,47.4664,47.4089,47.4568,176382.0
2024-02-09 10:10:00,49.54,49.55,49.48,49.48,144624.0,47.4473,47.4568,47.3898,47.3898,144624.0
2024-02-09 10:20:00,49.48,49.51,49.45,49.51,142927.0,47.3898,47.4185,47.3611,47.4185,142927.0
2024-02-09 10:30:00,49.51,49.52,49.48,49.51,181747.0,47.4185,47.4281,47.3898,47.4185,181747.0
2024-02-09 10:40:00,49.51,49.52,49.48,49.52,161547.0,47.4185,47.4281,47.3898,47.4281,161547.0
2024-02-09 10:50:00,49.52,49.61,49.52,49.61,201536.0,47.4281,47.5143,47.4281,47.5143,201536.0
2024-02-09 11:00:00,49.6,49.64,49.58,49.63,243659.0,47.5047,47.543,47.4856,47.5335,243659.0
2024-02-09 11:10:00,49.63,49.63,49.59,49.6,171792.0,47.5335,47.5335,47.4951,47.5047,171792.0
2024-02-09 11:20:00,49.59,49.64,49.59,49.64,296949.0,47.4951,47.543,47.4951,47.543,296949.0
2024-02-09 11:30:00,49.64,49.68,49.6,49.61,173359.0,47.543,47.5813,47.5047,47.5143,173359.0
2024-02-09 11:40:00,49.61,49.63,49.59,49.62,143730.0,47.5143,47.5335,47.4951,47.5239,143730.0
2024-02-09 11:50:00,49.62,49.62,49.59,49.59,113727.0,47.5239,47.5239,47.4951,47.4951,113727.0
2024-02-09 12:00:00,49.6,49.61,49.58,49.61,151463.0,47.5047,47.5143,47.4856,47.5143,151463.0
2024-02-09 12:10:00,49.6,49.64,49.6,49.63,123822.0,47.5047,47.543,47.5047,47.5335,123822.0
2024-02-09 12:20:00,49.63,49.68,49.62,49.68,130199.0,47.5335,47.5813,47.5239,47.5813,130199.0
2024-02-09 12:30:00,49.68,49.68,49.64,49.65,199094.0,47.5813,47.5813,47.543,47.5526,199094.0
2024-02-09 12:40:00,49.66,49.69,49.65,49.69,69596.0,47.5622,47.5909,47.5526,47.5909,69596.0
2024-02-09 12:50:00,49.69,49.72,49.68,49.71,67308.0,47.5909,47.6197,47.5813,47.6101,67308.0
2024-02-09 13:00:00,49.71,49.75,49.71,49.74,142468.0,47.6101,47.6484,47.6101,47.6388,142468.0
2024-02-09 13:10:00,49.73,49.75,49.73,49.75,82726.0,47.6292,47.6484,47.6292,47.6484,82726.0
2024-02-09 13:20:00,49.75,49.85,49.74,49.84,365796.0,47.6484,47.7442,47.6388,47.7346,365796.0
2024-02-09 13:30:00,49.84,49.85,49.81,49.84,143390.0,47.7346,47.7442,47.7059,47.7346,143390.0
2024-02-09 13:40:00,49.84,49.85,49.82,49.84,126590.0,47.7346,47.7442,47.7154,47.7346,126590.0
2024-02-09 13:50:00,49.84,49.87,49.83,49.87,166804.0,47.7346,47.7633,47.725,47.7633,166804.0
2024-02-09 14:00:00,49.87,49.88,49.85,49.87,116686.0,47.7633,47.7729,47.7442,47.7633,116686.0
2024-02-09 14:10:00,49.86,49.91,49.86,49.87,167475.0,47.7537,47.8016,47.7537,47.7633,167475.0
2024-02-09 14:20:00,49.87,49.91,49.86,49.9,113784.0,47.7633,47.8016,47.7537,47.7921,113784.0
2024-02-09 14:30:00,49.91,49.91,49.86,49.86,150201.0,47.8016,47.8016,47.7537,47.7537,150201.0
2024-02-09 14:40:00,49.86,49.87,49.8,49.82,87099.0,47.7537,47.7633,47.6963,47.7154,87099.0
2024-02-09 14:50:00,49.82,49.82,49.79,49.8,88083.0,47.7154,47.7154,47.6867,47.6963,88083.0
2024-02-09 15:00:00,49.79,49.79,49.75,49.77,112145.0,47.6867,47.6867,47.6484,47.6675,112145.0
2024-02-09 15:10:00,49.78,49.81,49.77,49.8,226044.0,47.6771,47.7059,47.6675,47.6963,226044.0
2024-02-09 15:20:00,49.8,49.84,49.79,49.83,78480.0,47.6963,47.7346,47.6867,47.725,78480.0
2024-02-09 15:30:00,49.82,49.84,49.81,49.84,162157.0,47.7154,47.7346,47.7059,47.7346,162157.0
2024-02-09 15:40:00,49.84,49.85,49.8,49.81,146548.0,47.7346,47.7442,47.6963,47.7059,146548.0
2024-02-09 15:50:00,49.82,49.85,49.8,49.84,281499.0,47.7154,47.7442,47.6963,47.7346,281499.0
2024-02-12 09:30:00,49.86,50.14,49.86,50.13,812428.0,47.7537,48.0219,47.7537,48.0123,812428.0
2024-02-12 09:40:00,50.14,50.19,50.06,50.14,803954.0,48.0219,48.0698,47.9453,48.0219,803954.0
2024-02-12 09:50:00,50.16,50.34,50.15,50.31,564112.0,48.0411,48.2135,48.0315,48.1847,564112.0
2024-02-12 10:00:00,50.31,50.31,50.2,50.24,367932.0,48.1847,48.1847,48.0794,48.1177,367932.0
2024-02-12 10:10:00,50.24,50.31,50.22,50.3,213871.0,48.1177,48.1847,48.0985,48.1752,213871.0
2024-02-12 10:20:00,50.3,50.33,50.28,50.32,171443.0,48.1752,48.2039,48.156,48.1943,171443.0
2024-02-12 10:30:00,50.31,50.4,50.31,50.38,216133.0,48.1847,48.2709,48.1847,48.2518,216133.0
2024-02-12 10:40:00,50.38,50.4,50.34,50.36,194957.0,48.2518,48.2709,48.2135,48.2326,194957.0
2024-02-12 10:50:00,50.36,50.36,50.3,50.35,336410.0,48.2326,48.2326,48.1752,48.223,336410.0
2024-02-12 11:00:00,50.34,50.38,50.33,50.34,139180.0,48.2135,48.2518,48.2039,48.2135,139180.0
2024-02-12 11:10:00,50.34,50.35,50.28,50.29,126534.0,48.2135,48.223,48.156,48.1656,126534.0
2024-02-12 11:20:00,50.29,50.33,50.29,50.31,168519.0,48.1656,48.2039,48.1656,48.1847,168519.0
2024-02-12 11:30:00,50.31,50.4,50.31,50.38,140354.0,48.1847,48.2709,48.1847,48.2518,140354.0
2024-02-12 11:40:00,50.37,50.37,50.29,50.31,242683.0,48.2422,48.2422,48.1656,48.1847,242683.0
2024-02-12 11:50:00,50.32,50.34,50.28,50.3,122867.0,48.1943,48.2135,48.156,48.1752,122867.0
2024-02-12 12:00:00,50.3,50.34,50.26,50.32,121591.0,48.1752,48.2135,48.1368,48.1943,121591.0
2024-02-12 12:10:00,50.32,50.34,50.29,50.31,139361.0,48.1943,48.2135,48.1656,48.1847,139361.0
2024-02-12 12:20:00,50.3,50.31,50.24,50.3,179247.0,48.1752,48.1847,48.1177,48.1752,179247.0
2024-02-12 12:30:00,50.3,50.33,50.29,50.33,297150.0,48.1752,48.2039,48.1656,48.2039,297150.0
2024-02-12 12:40:00,50.33,50.38,50.33,50.38,186017.0,48.2039,48.2518,48.2039,48.2518,186017.0
2024-02-12 12:50:00,50.38,50.41,50.37,50.41,153871.0,48.2518,48.2805,48.2422,48.2805,153871.0
2024-02-12 13:00:00,50.41,50.42,50.39,50.4,149353.0,48.2805,48.2901,48.2614,48.2709,149353.0
2024-02-12 13:10:00,50.4,50.41,50.38,50.38,207917.0,48.2709,48.2805,48.2518,48.2518,207917.0
2024-02-12 13:20:00,50.39,50.39,50.32,50.32,198247.0,48.2614,48.2614,48.1943,48.1943,198247.0
2024-02-12 13:30:00,50.31,50.33,50.26,50.28,104774.0,48.1847,48.2039,48.1368,48.156,104774.0
2024-02-12 13:40:00,50.27,50.28,50.24,50.27,191846.0,48.1464,48.156,48.1177,48.1464,191846.0
2024-02-12 13:50:00,50.27,50.29,50.26,50.28,94645.0,48.1464,48.1656,48.1368,48.156,94645.0
2024-02-12 14:00:00,50.27,50.29,50.26,50.29,251927.0,48.1464,48.1656,48.1368,48.1656,251927.0
2024-02-12 14:10:00,50.28,50.3,50.17,50.18,189625.0,48.156,48.1752,48.0506,48.0602,189625.0
2024-02-12 14:20:00,50.17,50.22,50.17,50.21,161175.0,48.0506,48.0985,48.0506,48.089,161175.0
2024-02-12 14:30:00,50.2,50.21,50.15,50.18,222427.0,48.0794,48.089,48.0315,48.0602,222427.0
2024-02-12 14:40:00,50.18,50.19,50.14,50.15,89961.0,48.0602,48.0698,48.0219,48.0315,89961.0
2024-02-12 14:50:00,50.15,50.15,50.11,50.12,128225.0,48.0315,48.0315,47.9932,48.0028,128225.0
2024-02-12 15:00:00,50.13,50.19,50.13,50.19,115671.0,48.0123,48.0698,48.0123,48.0698,115671.0
2024-02-12 15:10:00,50.18,50.22,50.17,50.21,140043.0,48.0602,48.0985,48.0506,48.089,140043.0
2024-02-12 15:20:00,50.22,50.23,50.19,50.21,220542.0,48.0985,48.1081,48.0698,48.089,220542.0
2024-02-12 15:30:00,50.22,50.23,50.19,50.2,308030.0,48.0985,48.1081,48.0698,48.0794,308030.0
2024-02-12 15:40:00,50.2,50.22,50.18,50.2,155372.0,48.0794,48.0985,48.0602,48.0794,155372.0
2024-02-12 15:50:00,50.2,50.2,50.15,50.18,356519.0,48.0794,48.0794,48.0315,48.0602,356519.0
2024-02-13 09:30:00,49.57,49.72,49.54,49.58,449825.0,47.476,47.6197,47.4473,47.4856,449825.0
2024-02-13 09:40:00,49.58,49.64,49.52,49.53,258291.0,47.4856,47.543,47.4281,47.4377,258291.0
2024-02-13 09:50:00,49.54,49.56,49.44,49.49,204730.0,47.4473,47.4664,47.3515,47.3994,204730.0
2024-02-13 10:00:00,49.49,49.51,49.37,49.39,380860.0,47.3994,47.4185,47.2844,47.3036,380860.0
2024-02-13 10:10:00,49.39,49.44,49.32,49.36,270370.0,47.3036,47.3515,47.2366,47.2749,270370.0
2024-02-13 10:20:00,49.37,49.51,49.35,49.5,241717.0,47.2844,47.4185,47.2653,47.4089,241717.0
2024-02-13 10:30:00,49.5,49.51,49.38,49.45,282672.0,47.4089,47.4185,47.294,47.3611,282672.0
2024-02-13 10:40:00,49.44,49.47,49.39,49.44,300485.0,47.3515,47.3802,47.3036,47.3515,300485.0
2024-02-13 10:50:00,49.44,49.46,49.38,49.39,334383.0,47.3515,47.3706,47.294,47.3036,334383.0
2024-02-13 11:00:00,49.39,49.45,49.39,49.44,356215.0,47.3036,47.3611,47.3036,47.3515,356215.0
2024-02-13 11:10:00,49.44,49.45,49.33,49.34,254480.0,47.3515,47.3611,47.2461,47.2557,254480.0
2024-02-13 11:20:00,49.34,49.38,49.3,49.33,352330.0,47.2557,47.294,47.2174,47.2461,352330.0
2024-02-13 11:30:00,49.33,49.4,49.32,49.39,411168.0,47.2461,47.3132,47.2366,47.3036,411168.0
2024-02-13 11:40:00,49.39,49.41,49.35,49.38,264287.0,47.3036,47.3227,47.2653,47.294,264287.0
2024-02-13 11:50:00,49.37,49.39,49.34,49.38,163886.0,47.2844,47.3036,47.2557,47.294,163886.0
2024-02-13 12:00:00,49.38,49.39,49.32,49.33,188563.0,47.294,47.3036,47.2366,47.2461,188563.0
2024-02-13 12:10:00,49.33,49.37,49.32,49.34,211743.0,47.2461,47.2844,47.2366,47.2557,211743.0
2024-02-13 12:20:00,49.33,49.35,49.29,49.32,232800.0,47.2461,47.2653,47.2078,47.2366,232800.0
2024-02-13 12:30:00,49.32,49.37,49.31,49.34,113133.0,47.2366,47.2844,47.227,47.2557,113133.0
2024-02-13 12:40:00,49.35,49.36,49.32,49.34,70722.0,47.2653,47.2749,47.2366,47.2557,70722.0
2024-02-13 12:50:00,49.34,49.35,49.28,49.29,91281.0,47.2557,47.2653,47.1982,47.2078,91281.0
2024-02-13 13:00:00,49.3,49.32,49.29,49.3,101145.0,47.2174,47.2366,47.2078,47.2174,101145.0
2024-02-13 13:10:00,49.3,49.37,49.26,49.35,286702.0,47.2174,47.2844,47.1791,47.2653,286702.0
2024-02-13 13:20:00,49.34,49.34,49.29,49.3,585002.0,47.2557,47.2557,47.2078,47.2174,585002.0
2024-02-13 13:30:00,49.3,49.3,49.26,49.27,86427.0,47.2174,47.2174,47.1791,47.1887,86427.0
2024-02-13 13:40:00,49.27,49.28,49.24,49.24,49572.0,47.1887,47.1982,47.1599,47.1599,49572.0
2024-02-13 13:50:00,49.24,49.25,49.21,49.24,83355.0,47.1599,47.1695,47.1312,47.1599,83355.0
2024-02-13 14:00:00,49.23,49.24,49.17,49.17,855626.0,47.1504,47.1599,47.0929,47.0929,855626.0
2024-02-13 14:10:00,49.17,49.18,49.13,49.15,291177.0,47.0929,47.1025,47.0546,47.0737,291177.0
2024-02-13 14:20:00,49.16,49.17,49.12,49.15,110170.0,47.0833,47.0929,47.045,47.0737,110170.0
2024-02-13 14:30:00,49.15,49.2,49.14,49.19,143471.0,47.0737,47.1216,47.0642,47.112,143471.0
2024-02-13 14:40:00,49.19,49.19,49.09,49.13,2914223.0,47.112,47.112,47.0163,47.0546,2914223.0
2024-02-13 14:50:00,49.13,49.13,49.07,49.07,106929.0,47.0546,47.0546,46.9971,46.9971,106929.0
2024-02-13 15:00:00,49.07,49.1,49.06,49.07,222172.0,46.9971,47.0258,46.9875,46.9971,222172.0
2024-02-13 15:10:00,49.07,49.1,49.06,49.09,254330.0,46.9971,47.0258,46.9875,47.0163,254330.0
2024-02-13 15:20:00,49.08,49.09,49.04,49.09,175664.0,47.0067,47.0163,46.9684,47.0163,175664.0
2024-02-13 15:30:00,49.08,49.14,49.08,49.12,174171.0,47.0067,47.0642,47.0067,47.045,174171.0
2024-02-13 15:40:00,49.12,49.19,49.11,49.18,353651.0,47.045,47.112,47.0354,47.1025,353651.0
2024-02-13 15:50:00,49.18,49.25,49.17,49.23,397451.0,47.1025,47.1695,47.0929,47.1504,397451.0
2024-02-14 09:30:00,49.82,49.88,49.76,49.77,275153.0,47.7154,47.7729,47.658,47.6675,275153.0
2024-02-14 09:40:00,49.76,49.87,49.76,49.85,183867.0,47.658,47.7633,47.658,47.7442,183867.0
2024-02-14 09:50:00,49.86,49.89,49.82,49.84,211078.0,47.7537,47.7825,47.7154,47.7346,211078.0
2024-02-14 10:00:00,49.84,49.86,49.79,49.8,129178.0,47.7346,47.7537,47.6867,47.6963,129178.0
2024-02-14 10:10:00,49.81,49.88,49.8,49.88,118238.0,47.7059,47.7729,47.6963,47.7729,118238.0
2024-02-14 10:20:00,49.88,49.92,49.88,49.88,111786.0,47.7729,47.8112,47.7729,47.7729,111786.0
2024-02-14 10:30:00,49.89,49.92,49.83,49.84,136532.0,47.7825,47.8112,47.725,47.7346,136532.0
2024-02-14 10:40:00,49.83,49.9,49.79,49.88,112538.0,47.725,47.7921,47.6867,47.7729,112538.0
2024-02-14 10:50:00,49.88,49.88,49.82,49.83,117562.0,47.7729,47.7729,47.7154,47.725,117562.0
2024-02-14 11:00:00,49.82,49.87,49.78,49.87,272415.0,47.7154,47.7633,47.6771,47.7633,272415.0
2024-02-14 11:10:00,49.87,49.89,49.83,49.86,124617.0,47.7633,47.7825,47.725,47.7537,124617.0
2024-02-14 11:20:00,49.85,49.88,49.83,49.87,187734.0,47.7442,47.7729,47.725,47.7633,187734.0
2024-02-14 11:30:00,49.87,49.92,49.87,49.91,178457.0,47.7633,47.8112,47.7633,47.8016,178457.0
2024-02-14 11:40:00,49.91,49.91,49.85,49.89,134588.0,47.8016,47.8016,47.7442,47.7825,134588.0
2024-02-14 11:50:00,49.89,49.91,49.85,49.86,148874.0,47.7825,47.8016,47.7442,47.7537,148874.0
2024-02-14 12:00:00,49.85,49.85,49.77,49.82,207975.0,47.7442,47.7442,47.6675,47.7154,207975.0
2024-02-14 12:10:00,49.81,49.88,49.81,49.88,143439.0,47.7059,47.7729,47.7059,47.7729,143439.0
2024-02-14 12:20:00,49.88,49.9,49.86,49.9,171918.0,47.7729,47.7921,47.7537,47.7921,171918.0
2024-02-14 12:30:00,49.9,49.91,49.86,49.89,241142.0,47.7921,47.8016,47.7537,47.7825,241142.0
2024-02-14 12:40:00,49.89,49.93,49.89,49.92,79177.0,47.7825,47.8208,47.7825,47.8112,79177.0
2024-02-14 12:50:00,49.93,49.93,49.9,49.91,133914.0,47.8208,47.8208,47.7921,47.8016,133914.0
2024-02-14 13:00:00,49.91,49.95,49.9,49.91,232803.0,47.8016,47.8399,47.7921,47.8016,232803.0
2024-02-14 13:10:00,49.91,49.91,49.86,49.89,160309.0,47.8016,47.8016,47.7537,47.7825,160309.0
2024-02-14 13:20:00,49.9,49.91,49.87,49.9,84689.0,47.7921,47.8016,47.7633,47.7921,84689.0
2024-02-14 13:30:00,49.9,49.99,49.89,49.98,224855.0,47.7921,47.8782,47.7825,47.8687,224855.0
2024-02-14 13:40:00,49.99,50.0,49.93,49.95,276725.0,47.8782,47.8878,47.8208,47.8399,276725.0
2024-02-14 13:50:00,49.94,49.95,49.9,49.93,1273457.0,47.8304,47.8399,47.7921,47.8208,1273457.0
2024-02-14 14:00:00,49.93,49.94,49.87,49.9,109426.0,47.8208,47.8304,47.7633,47.7921,109426.0
2024-02-14 14:10:00,49.89,49.93,49.88,49.91,198666.0,47.7825,47.8208,47.7729,47.8016,198666.0
2024-02-14 14:20:00,49.91,49.98,49.9,49.97,171070.0,47.8016,47.8687,47.7921,47.8591,171070.0
2024-02-14 14:30:00,49.97,49.99,49.94,49.97,164582.0,47.8591,47.8782,47.8304,47.8591,164582.0
2024-02-14 14:40:00,49.97,49.97,49.93,49.94,275057.0,47.8591,47.8591,47.8208,47.8304,275057.0
2024-02-14 14:50:00,49.94,49.96,49.93,49.96,265047.0,47.8304,47.8495,47.8208,47.8495,265047.0
2024-02-14 15:00:00,49.96,49.97,49.94,49.97,412538.0,47.8495,47.8591,47.8304,47.8591,412538.0
2024-02-14 15:10:00,49.98,49.98,49.96,49.97,367399.0,47.8687,47.8687,47.8495,47.8591,367399.0
2024-02-14 15:20:00,49.97,50.0,49.95,49.99,138839.0,47.8591,47.8878,47.8399,47.8782,138839.0
2024-02-14 15:30:00,50.0,50.0,49.96,49.98,565627.0,47.8878,47.8878,47.8495,47.8687,565627.0
2024-02-14 15:40:00,49.98,49.98,49.94,49.94,575561.0,47.8687,47.8687,47.8304,47.8304,575561.0
2024-02-14 15:50:00,49.95,50.0,49.93,49.99,1094294.0,47.8399,47.8878,47.8208,47.8782,1094294.0
2024-02-15 09:30:00,50.01,50.15,49.99,50.15,600907.0,47.8974,48.0315,47.8782,48.0315,600907.0
2024-02-15 09:40:00,50.15,50.19,50.12,50.12,818867.0,48.0315,48.0698,48.0028,48.0028,818867.0
2024-02-15 09:50:00,50.12,50.16,50.09,50.09,295101.0,48.0028,48.0411,47.974,47.974,295101.0
2024-02-15 10:00:00,50.12,50.15,50.09,50.14,268956.0,48.0028,48.0315,47.974,48.0219,268956.0
2024-02-15 10:10:00,50.14,50.19,50.11,50.16,90236.0,48.0219,48.0698,47.9932,48.0411,90236.0
2024-02-15 10:20:00,50.16,50.17,50.11,50.11,160397.0,48.0411,48.0506,47.9932,47.9932,160397.0
2024-02-15 10:30:00,50.12,50.14,50.09,50.13,399688.0,48.0028,48.0219,47.974,48.0123,399688.0
2024-02-15 10:40:00,50.14,50.14,50.07,50.09,197343.0,48.0219,48.0219,47.9549,47.974,197343.0
2024-02-15 10:50:00,50.09,50.1,50.07,50.09,152446.0,47.974,47.9836,47.9549,47.974,152446.0
2024-02-15 11:00:00,50.09,50.09,50.01,50.02,131860.0,47.974,47.974,47.8974,47.907,131860.0
2024-02-15 11:10:00,50.02,50.05,50.01,50.03,252217.0,47.907,47.9357,47.8974,47.9166,252217.0
2024-02-15 11:20:00,50.03,50.07,50.02,50.03,195638.0,47.9166,47.9549,47.907,47.9166,195638.0
2024-02-15 11:30:00,50.03,50.09,50.03,50.09,149741.0,47.9166,47.974,47.9166,47.974,149741.0
2024-02-15 11:40:00,50.09,50.1,50.07,50.08,130829.0,47.974,47.9836,47.9549,47.9644,130829.0
2024-02-15 11:50:00,50.08,50.09,50.04,50.08,102683.0,47.9644,47.974,47.9261,47.9644,102683.0
2024-02-15 12:00:00,50.08,50.11,50.07,50.11,67606.0,47.9644,47.9932,47.9549,47.9932,67606.0
2024-02-15 12:10:00,50.11,50.11,50.09,50.11,966173.0,47.9932,47.9932,47.974,47.9932,966173.0
2024-02-15 12:20:00,50.1,50.12,50.09,50.12,41219.0,47.9836,48.0028,47.974,48.0028,41219.0
2024-02-15 12:30:00,50.12,50.13,50.09,50.11,253115.0,48.0028,48.0123,47.974,47.9932,253115.0
2024-02-15 12:40:00,50.11,50.15,50.09,50.1,192825.0,47.9932,48.0315,47.974,47.9836,192825.0
2024-02-15 12:50:00,50.1,50.12,50.08,50.08,134759.0,47.9836,48.0028,47.9644,47.9644,134759.0
2024-02-15 13:00:00,50.08,50.12,50.07,50.11,65012.0,47.9644,48.0028,47.9549,47.9932,65012.0
2024-02-15 13:10:00,50.11,50.16,50.1,50.14,554895.0,47.9932,48.0411,47.9836,48.0219,554895.0
2024-02-15 13:20:00,50.14,50.17,50.13,50.16,158297.0,48.0219,48.0506,48.0123,48.0411,158297.0
2024-02-15 13:30:00,50.16,50.17,50.12,50.13,78099.0,48.0411,48.0506,48.0028,48.0123,78099.0
2024-02-15 13:40:00,50.14,50.15,50.11,50.12,243886.0,48.0219,48.0315,47.9932,48.0028,243886.0
2024-02-15 13:50:00,50.12,50.15,50.12,50.14,137869.0,48.0028,48.0315,48.0028,48.0219,137869.0
2024-02-15 14:00:00,50.14,50.18,50.13,50.18,303785.0,48.0219,48.0602,48.0123,48.0602,303785.0
2024-02-15 14:10:00,50.17,50.18,50.12,50.16,172756.0,48.0506,48.0602,48.0028,48.0411,172756.0
2024-02-15 14:20:00,50.16,50.18,50.14,50.18,156528.0,48.0411,48.0602,48.0219,48.0602,156528.0
2024-02-15 14:30:00,50.18,50.2,50.16,50.18,308058.0,48.0602,48.0794,48.0411,48.0602,308058.0
2024-02-15 14:40:00,50.18,50.2,50.17,50.19,71529.0,48.0602,48.0794,48.0506,48.0698,71529.0
2024-02-15 14:50:00,50.2,50.21,50.18,50.2,78218.0,48.0794,48.089,48.0602,48.0794,78218.0
2024-02-15 15:00:00,50.19,50.2,50.15,50.16,176417.0,48.0698,48.0794,48.0315,48.0411,176417.0
2024-02-15 15:10:00,50.16,50.19,50.15,50.16,223239.0,48.0411,48.0698,48.0315,48.0411,223239.0
2024-02-15 15:20:00,50.16,50.18,50.15,50.18,92194.0,48.0411,48.0602,48.0315,48.0602,92194.0
2024-02-15 15:30:00,50.17,50.2,50.17,50.18,110326.0,48.0506,48.0794,48.0506,48.0602,110326.0
2024-02-15 15:40:00,50.17,50.2,50.17,50.19,305944.0,48.0506,48.0794,48.0506,48.0698,305944.0
2024-02-15 15:50:00,50.19,50.24,50.19,50.23,546427.0,48.0698,48.1177,48.0698,48.1081,546427.0
2024-02-16 09:30:00,50.41,50.5,50.4,50.42,437612.0,48.2805,48.3667,48.2709,48.2901,437612.0
2024-02-16 09:40:00,50.41,50.47,50.41,50.42,205187.0,48.2805,48.338,48.2805,48.2901,205187.0
2024-02-16 09:50:00,50.42,50.42,50.34,50.39,145017.0,48.2901,48.2901,48.2135,48.2614,145017.0
2024-02-16 10:00:00,50.38,50.48,50.34,50.48,500451.0,48.2518,48.3475,48.2135,48.3475,500451.0
2024-02-16 10:10:00,50.47,50.55,50.46,50.53,223448.0,48.338,48.4146,48.3284,48.3954,223448.0
2024-02-16 10:20:00,50.53,50.53,50.48,50.5,203905.0,48.3954,48.3954,48.3475,48.3667,203905.0
2024-02-16 10:30:00,50.49,50.5,50.45,50.49,135739.0,48.3571,48.3667,48.3188,48.3571,135739.0
2024-02-16 10:40:00,50.49,50.53,50.48,50.48,211881.0,48.3571,48.3954,48.3475,48.3475,211881.0
2024-02-16 10:50:00,50.49,50.53,50.47,50.49,108550.0,48.3571,48.3954,48.338,48.3571,108550.0
2024-02-16 11:00:00,50.49,50.51,50.42,50.45,131202.0,48.3571,48.3763,48.2901,48.3188,131202.0
2024-02-16 11:10:00,50.45,50.5,50.45,50.48,99379.0,48.3188,48.3667,48.3188,48.3475,99379.0
2024-02-16 11:20:00,50.48,50.5,50.47,50.49,75382.0,48.3475,48.3667,48.338,48.3571,75382.0
2024-02-16 11:30:00,50.49,50.51,50.46,50.51,139790.0,48.3571,48.3763,48.3284,48.3763,139790.0
2024-02-16 11:40:00,50.51,50.52,50.48,50.49,136515.0,48.3763,48.3859,48.3475,48.3571,136515.0
2024-02-16 11:50:00,50.48,50.5,50.45,50.48,161181.0,48.3475,48.3667,48.3188,48.3475,161181.0
2024-02-16 12:00:00,50.47,50.48,50.44,50.46,140129.0,48.338,48.3475,48.3092,48.3284,140129.0
2024-02-16 12:10:00,50.45,50.48,50.44,50.48,121678.0,48.3188,48.3475,48.3092,48.3475,121678.0
2024-02-16 12:20:00,50.48,50.52,50.46,50.51,423282.0,48.3475,48.3859,48.3284,48.3763,423282.0
2024-02-16 12:30:00,50.51,50.51,50.47,50.49,150543.0,48.3763,48.3763,48.338,48.3571,150543.0
2024-02-16 12:40:00,50.49,50.54,50.49,50.54,68791.0,48.3571,48.405,48.3571,48.405,68791.0
2024-02-16 12:50:00,50.53,50.56,50.52,50.54,85394.0,48.3954,48.4242,48.3859,48.405,85394.0
2024-02-16 13:00:00,50.55,50.55,50.49,50.52,75765.0,48.4146,48.4146,48.3571,48.3859,75765.0
2024-02-16 13:10:00,50.52,50.52,50.48,50.5,103964.0,48.3859,48.3859,48.3475,48.3667,103964.0
2024-02-16 13:20:00,50.5,50.53,50.49,50.53,160649.0,48.3667,48.3954,48.3571,48.3954,160649.0
2024-02-16 13:30:00,50.53,50.54,50.52,50.54,68635.0,48.3954,48.405,48.3859,48.405,68635.0
2024-02-16 13:40:00,50.54,50.55,50.52,50.54,84926.0,48.405,48.4146,48.3859,48.405,84926.0
2024-02-16 13:50:00,50.54,50.55,50.52,50.55,60355.0,48.405,48.4146,48.3859,48.4146,60355.0
2024-02-16 14:00:00,50.54,50.58,50.54,50.58,116761.0,48.405,48.4433,48.405,48.4433,116761.0
2024-02-16 14:10:00,50.57,50.59,50.57,50.58,104093.0,48.4337,48.4529,48.4337,48.4433,104093.0
2024-02-16 14:20:00,50.58,50.59,50.57,50.59,121563.0,48.4433,48.4529,48.4337,48.4529,121563.0
2024-02-16 14:30:00,50.59,50.59,50.55,50.57,185800.0,48.4529,48.4529,48.4146,48.4337,185800.0
2024-02-16 14:40:00,50.57,50.57,50.46,50.48,239756.0,48.4337,48.4337,48.3284,48.3475,239756.0
2024-02-16 14:50:00,50.48,50.5,50.46,50.48,306999.0,48.3475,48.3667,48.3284,48.3475,306999.0
2024-02-16 15:00:00,50.49,50.5,50.46,50.47,263159.0,48.3571,48.3667,48.3284,48.338,263159.0
2024-02-16 15:10:00,50.47,50.49,50.44,50.47,311009.0,48.338,48.3571,48.3092,48.338,311009.0
2024-02-16 15:20:00,50.48,50.49,50.46,50.47,143482.0,48.3475,48.3571,48.3284,48.338,143482.0
2024-02-16 15:30:00,50.47,50.5,50.45,50.46,134346.0,48.338,48.3667,48.3188,48.3284,134346.0
2024-02-16 15:40:00,50.46,50.46,50.42,50.44,167305.0,48.3284,48.3284,48.2901,48.3092,167305.0
2024-02-16 15:50:00,50.44,50.46,50.41,50.43,968582.0,48.3092,48.3284,48.2805,48.2997,968582.0
2024-02-20 09:30:00,50.67,50.76,50.63,50.65,283501.0,48.5295,48.6157,48.4912,48.5104,283501.0
2024-02-20 09:40:00,50.64,50.65,50.57,50.64,393434.0,48.5008,48.5104,48.4337,48.5008,393434.0
2024-02-20 09:50:00,50.64,50.65,50.59,50.59,219425.0,48.5008,48.5104,48.4529,48.4529,219425.0
2024-02-20 10:00:00,50.59,50.62,50.49,50.5,250594.0,48.4529,48.4816,48.3571,48.3667,250594.0
2024-02-20 10:10:00,50.51,50.56,50.48,50.54,167022.0,48.3763,48.4242,48.3475,48.405,167022.0
2024-02-20 10:20:00,50.54,50.56,50.48,50.49,99160.0,48.405,48.4242,48.3475,48.3571,99160.0
2024-02-20 10:30:00,50.48,50.49,50.42,50.45,149123.0,48.3475,48.3571,48.2901,48.3188,149123.0
2024-02-20 10:40:00,50.46,50.49,50.43,50.48,195485.0,48.3284,48.3571,48.2997,48.3475,195485.0
2024-02-20 10:50:00,50.48,50.54,50.48,50.54,121349.0,48.3475,48.405,48.3475,48.405,121349.0
2024-02-20 11:00:00,50.53,50.54,50.5,50.51,143450.0,48.3954,48.405,48.3667,48.3763,143450.0
2024-02-20 11:10:00,50.51,50.54,50.5,50.52,181206.0,48.3763,48.405,48.3667,48.3859,181206.0
2024-02-20 11:20:00,50.52,50.53,50.48,50.49,254016.0,48.3859,48.3954,48.3475,48.3571,254016.0
2024-02-20 11:30:00,50.49,50.5,50.46,50.47,115538.0,48.3571,48.3667,48.3284,48.338,115538.0
2024-02-20 11:40:00,50.47,50.49,50.45,50.48,78010.0,48.338,48.3571,48.3188,48.3475,78010.0
2024-02-20 11:50:00,50.49,50.51,50.48,50.48,80483.0,48.3571,48.3763,48.3475,48.3475,80483.0
2024-02-20 12:00:00,50.49,50.5,50.46,50.48,123412.0,48.3571,48.3667,48.3284,48.3475,123412.0
2024-02-20 12:10:00,50.48,50.5,50.47,50.48,108136.0,48.3475,48.3667,48.338,48.3475,108136.0
2024-02-20 12:20:00,50.47,50.51,50.47,50.5,88257.0,48.338,48.3763,48.338,48.3667,88257.0
2024-02-20 12:30:00,50.5,50.53,50.43,50.45,125098.0,48.3667,48.3954,48.2997,48.3188,125098.0
2024-02-20 12:40:00,50.45,50.5,50.44,50.46,175601.0,48.3188,48.3667,48.3092,48.3284,175601.0
2024-02-20 12:50:00,50.47,50.49,50.45,50.48,50750.0,48.338,48.3571,48.3188,48.3475,50750.0
2024-02-20 13:00:00,50.49,50.49,50.44,50.45,98822.0,48.3571,48.3571,48.3092,48.3188,98822.0
2024-02-20 13:10:00,50.46,50.46,50.41,50.45,125330.0,48.3284,48.3284,48.2805,48.3188,125330.0
2024-02-20 13:20:00,50.45,50.48,50.42,50.44,158790.0,48.3188,48.3475,48.2901,48.3092,158790.0
2024-02-20 13:30:00,50.44,50.45,50.42,50.44,79430.0,48.3092,48.3188,48.2901,48.3092,79430.0
2024-02-20 13:40:00,50.44,50.48,50.43,50.46,90029.0,48.3092,48.3475,48.2997,48.3284,90029.0
2024-02-20 13:50:00,50.46,50.48,50.44,50.47,90047.0,48.3284,48.3475,48.3092,48.338,90047.0
2024-02-20 14:00:00,50.47,50.47,50.44,50.45,77861.0,48.338,48.338,48.3092,48.3188,77861.0
2024-02-20 14:10:00,50.45,50.49,50.43,50.48,234301.0,48.3188,48.3571,48.2997,48.3475,234301.0
2024-02-20 14:20:00,50.48,50.49,50.44,50.48,114713.0,48.3475,48.3571,48.3092,48.3475,114713.0
2024-02-20 14:30:00,50.48,50.48,50.46,50.47,138927.0,48.3475,48.3475,48.3284,48.338,138927.0
2024-02-20 14:40:00,50.47,50.49,50.46,50.49,159744.0,48.338,48.3571,48.3284,48.3571,159744.0
2024-02-20 14:50:00,50.5,50.5,50.47,50.47,151537.0,48.3667,48.3667,48.338,48.338,151537.0
2024-02-20 15:00:00,50.48,50.48,50.44,50.48,142990.0,48.3475,48.3475,48.3092,48.3475,142990.0
2024-02-20 15:10:00,50.47,50.5,50.47,50.5,127110.0,48.338,48.3667,48.338,48.3667,127110.0
2024-02-20 15:20:00,50.5,50.52,50.48,50.52,199025.0,48.3667,48.3859,48.3475,48.3859,199025.0
2024-02-20 15:30:00,50.51,50.52,50.45,50.48,519675.0,48.3763,48.3859,48.3188,48.3475,519675.0
2024-02-20 15:40:00,50.47,50.53,50.47,50.53,236562.0,48.338,48.3954,48.338,48.3954,236562.0
2024-02-20 15:50:00,50.53,50.56,50.5,50.56,533575.0,48.3954,48.4242,48.3667,48.4242,533575.0
2024-02-21 09:30:00,50.59,50.69,50.53,50.68,282107.0,48.4529,48.5487,48.3954,48.5391,282107.0
2024-02-21 09:40:00,50.69,50.73,50.66,50.71,200771.0,48.5487,48.587,48.5199,48.5678,200771.0
2024-02-21 09:50:00,50.72,50.74,50.69,50.7,221309.0,48.5774,48.5966,48.5487,48.5583,221309.0
2024-02-21 10:00:00,50.7,50.73,50.66,50.7,200808.0,48.5583,48.587,48.5199,48.5583,200808.0
2024-02-21 10:10:00,50.69,50.71,50.66,50.67,116031.0,48.5487,48.5678,48.5199,48.5295,116031.0
2024-02-21 10:20:00,50.67,50.68,50.61,50.62,377925.0,48.5295,48.5391,48.4721,48.4816,377925.0
2024-02-21 10:30:00,50.62,50.62,50.56,50.59,382389.0,48.4816,48.4816,48.4242,48.4529,382389.0
2024-02-21 10:40:00,50.59,50.59,50.54,50.58,207219.0,48.4529,48.4529,48.405,48.4433,207219.0
2024-02-21 10:50:00,50.58,50.59,50.53,50.54,165688.0,48.4433,48.4529,48.3954,48.405,165688.0
2024-02-21 11:00:00,50.55,50.62,50.53,50.62,178725.0,48.4146,48.4816,48.3954,48.4816,178725.0
2024-02-21 11:10:00,50.62,50.66,50.61,50.64,192903.0,48.4816,48.5199,48.4721,48.5008,192903.0
2024-02-21 11:20:00,50.64,50.66,50.6,50.61,442847.0,48.5008,48.5199,48.4625,48.4721,442847.0
2024-02-21 11:30:00,50.61,50.62,50.57,50.58,155581.0,48.4721,48.4816,48.4337,48.4433,155581.0
2024-02-21 11:40:00,50.59,50.64,50.56,50.63,140801.0,48.4529,48.5008,48.4242,48.4912,140801.0
2024-02-21 11:50:00,50.63,50.64,50.61,50.63,86831.0,48.4912,48.5008,48.4721,48.4912,86831.0
2024-02-21 12:00:00,50.63,50.63,50.57,50.59,134526.0,48.4912,48.4912,48.4337,48.4529,134526.0
2024-02-21 12:10:00,50.59,50.59,50.55,50.57,287330.0,48.4529,48.4529,48.4146,48.4337,287330.0
2024-02-21 12:20:00,50.58,50.59,50.54,50.55,105166.0,48.4433,48.4529,48.405,48.4146,105166.0
2024-02-21 12:30:00,50.55,50.58,50.52,50.53,166898.0,48.4146,48.4433,48.3859,48.3954,166898.0
2024-02-21 12:40:00,50.54,50.54,50.5,50.51,255206.0,48.405,48.405,48.3667,48.3763,255206.0
2024-02-21 12:50:00,50.52,50.55,50.51,50.55,84671.0,48.3859,48.4146,48.3763,48.4146,84671.0
2024-02-21 13:00:00,50.55,50.55,50.46,50.51,287097.0,48.4146,48.4146,48.3284,48.3763,287097.0
2024-02-21 13:10:00,50.52,50.56,50.51,50.54,137895.0,48.3859,48.4242,48.3763,48.405,137895.0
2024-02-21 13:20:00,50.54,50.56,50.53,50.54,228131.0,48.405,48.4242,48.3954,48.405,228131.0
2024-02-21 13:30:00,50.54,50.55,50.5,50.53,201656.0,48.405,48.4146,48.3667,48.3954,201656.0
2024-02-21 13:40:00,50.53,50.54,50.51,50.53,183595.0,48.3954,48.405,48.3763,48.3954,183595.0
2024-02-21 13:50:00,50.53,50.54,50.51,50.52,124599.0,48.3954,48.405,48.3763,48.3859,124599.0
2024-02-21 14:00:00,50.52,50.6,50.47,50.55,216244.0,48.3859,48.4625,48.338,48.4146,216244.0
2024-02-21 14:10:00,50.56,50.58,50.53,50.55,110179.0,48.4242,48.4433,48.3954,48.4146,110179.0
2024-02-21 14:20:00,50.55,50.56,50.5,50.54,102841.0,48.4146,48.4242,48.3667,48.405,102841.0
2024-02-21 14:30:00,50.54,50.55,50.49,50.5,136738.0,48.405,48.4146,48.3571,48.3667,136738.0
2024-02-21 14:40:00,50.51,50.51,50.47,50.49,48204.0,48.3763,48.3763,48.338,48.3571,48204.0
2024-02-21 14:50:00,50.5,50.54,50.5,50.54,56218.0,48.3667,48.405,48.3667,48.405,56218.0
2024-02-21 15:00:00,50.53,50.54,50.49,50.5,140159.0,48.3954,48.405,48.3571,48.3667,140159.0
2024-02-21 15:10:00,50.5,50.5,50.46,50.47,213091.0,48.3667,48.3667,48.3284,48.338,213091.0
2024-02-21 15:20:00,50.47,50.5,50.45,50.5,144542.0,48.338,48.3667,48.3188,48.3667,144542.0
2024-02-21 15:30:00,50.51,50.57,50.5,50.56,175475.0,48.3763,48.4337,48.3667,48.4242,175475.0
2024-02-21 15:40:00,50.57,50.58,50.54,50.56,198828.0,48.4337,48.4433,48.405,48.4242,198828.0
2024-02-21 15:50:00,50.55,50.62,50.54,50.62,966969.0,48.4146,48.4816,48.405,48.4816,966969.0
2024-02-22 09:30:00,51.04,51.09,50.99,51.07,476384.0,48.8839,48.9318,48.836,48.9126,476384.0
2024-02-22 09:40:00,51.07,51.08,51.0,51.06,285959.0,48.9126,48.9222,48.8456,48.903,285959.0
2024-02-22 09:50:00,51.06,51.09,50.99,51.04,146714.0,48.903,48.9318,48.836,48.8839,146714.0
2024-02-22 10:00:00,51.04,51.05,50.92,50.94,472072.0,48.8839,48.8935,48.769,48.7881,472072.0
2024-02-22 10:10:00,50.94,50.98,50.92,50.93,146316.0,48.7881,48.8264,48.769,48.7785,146316.0
2024-02-22 10:20:00,50.93,51.01,50.92,51.0,126584.0,48.7785,48.8552,48.769,48.8456,126584.0
2024-02-22 10:30:00,50.99,51.01,50.95,50.98,171818.0,48.836,48.8552,48.7977,48.8264,171818.0
2024-02-22 10:40:00,50.97,51.0,50.89,50.9,162175.0,48.8168,48.8456,48.7402,48.7498,162175.0
2024-02-22 10:50:00,50.91,50.95,50.9,50.92,110178.0,48.7594,48.7977,48.7498,48.769,110178.0
2024-02-22 11:00:00,50.92,50.94,50.88,50.9,113766.0,48.769,48.7881,48.7307,48.7498,113766.0
2024-02-22 11:10:00,50.9,50.95,50.89,50.91,194154.0,48.7498,48.7977,48.7402,48.7594,194154.0
2024-02-22 11:20:00,50.92,50.99,50.91,50.97,210501.0,48.769,48.836,48.7594,48.8168,210501.0
2024-02-22 11:30:00,50.97,50.97,50.94,50.95,212036.0,48.8168,48.8168,48.7881,48.7977,212036.0
2024-02-22 11:40:00,50.94,50.98,50.94,50.95,289086.0,48.7881,48.8264,48.7881,48.7977,289086.0
2024-02-22 11:50:00,50.96,50.96,50.93,50.95,221579.0,48.8073,48.8073,48.7785,48.7977,221579.0
2024-02-22 12:00:00,50.95,50.98,50.94,50.98,345753.0,48.7977,48.8264,48.7881,48.8264,345753.0
2024-02-22 12:10:00,50.98,50.99,50.96,50.98,529971.0,48.8264,48.836,48.8073,48.8264,529971.0
2024-02-22 12:20:00,50.98,51.01,50.97,51.01,235452.0,48.8264,48.8552,48.8168,48.8552,235452.0
2024-02-22 12:30:00,51.01,51.02,51.0,51.01,245312.0,48.8552,48.8647,48.8456,48.8552,245312.0
2024-02-22 12:40:00,51.01,51.03,50.98,51.03,324671.0,48.8552,48.8743,48.8264,48.8743,324671.0
2024-02-22 12:50:00,51.02,51.05,51.02,51.04,515118.0,48.8647,48.8935,48.8647,48.8839,515118.0
2024-02-22 13:00:00,51.04,51.05,51.02,51.04,235468.0,48.8839,48.8935,48.8647,48.8839,235468.0
2024-02-22 13:10:00,51.04,51.04,51.0,51.02,359596.0,48.8839,48.8839,48.8456,48.8647,359596.0
2024-02-22 13:20:00,51.01,51.05,51.0,51.05,286636.0,48.8552,48.8935,48.8456,48.8935,286636.0
2024-02-22 13:30:00,51.05,51.09,51.03,51.08,281214.0,48.8935,48.9318,48.8743,48.9222,281214.0
2024-02-22 13:40:00,51.09,51.09,51.06,51.06,186865.0,48.9318,48.9318,48.903,48.903,186865.0
2024-02-22 13:50:00,51.07,51.07,51.05,51.07,171756.0,48.9126,48.9126,48.8935,48.9126,171756.0
2024-02-22 14:00:00,51.07,51.09,51.06,51.08,241487.0,48.9126,48.9318,48.903,48.9222,241487.0
2024-02-22 14:10:00,51.09,51.1,51.08,51.09,125303.0,48.9318,48.9414,48.9222,48.9318,125303.0
2024-02-22 14:20:00,51.1,51.12,51.09,51.12,311402.0,48.9414,48.9605,48.9318,48.9605,311402.0
2024-02-22 14:30:00,51.12,51.12,51.07,51.09,395300.0,48.9605,48.9605,48.9126,48.9318,395300.0
2024-02-22 14:40:00,51.08,51.09,51.06,51.08,207098.0,48.9222,48.9318,48.903,48.9222,207098.0
2024-02-22 14:50:00,51.08,51.09,51.05,51.08,480100.0,48.9222,48.9318,48.8935,48.9222,480100.0
2024-02-22 15:00:00,51.07,51.08,51.06,51.08,231487.0,48.9126,48.9222,48.903,48.9222,231487.0
2024-02-22 15:10:00,51.08,51.08,51.06,51.07,195743.0,48.9222,48.9222,48.903,48.9126,195743.0
2024-02-22 15:20:00,51.07,51.08,51.06,51.08,230521.0,48.9126,48.9222,48.903,48.9222,230521.0
2024-02-22 15:30:00,51.08,51.09,51.06,51.09,743443.0,48.9222,48.9318,48.903,48.9318,743443.0
2024-02-22 15:40:00,51.09,51.09,51.04,51.05,411512.0,48.9318,48.9318,48.8839,48.8935,411512.0
2024-02-22 15:50:00,51.06,51.09,51.03,51.09,388002.0,48.903,48.9318,48.8743,48.9318,388002.0
2024-02-23 09:30:00,51.04,51.11,50.99,51.02,362242.0,48.8839,48.9509,48.836,48.8647,362242.0
2024-02-23 09:40:00,51.01,51.02,50.95,51.01,282460.0,48.8552,48.8647,48.7977,48.8552,282460.0
2024-02-23 09:50:00,51.0,51.0,50.9,50.92,304465.0,48.8456,48.8456,48.7498,48.769,304465.0
2024-02-23 10:00:00,50.92,50.97,50.88,50.96,199788.0,48.769,48.8168,48.7307,48.8073,199788.0
2024-02-23 10:10:00,50.96,51.01,50.93,51.0,247230.0,48.8073,48.8552,48.7785,48.8456,247230.0
2024-02-23 10:20:00,51.0,51.02,50.97,50.99,168852.0,48.8456,48.8647,48.8168,48.836,168852.0
2024-02-23 10:30:00,50.99,51.01,50.97,51.0,115185.0,48.836,48.8552,48.8168,48.8456,115185.0
2024-02-23 10:40:00,51.0,51.03,50.95,50.96,280781.0,48.8456,48.8743,48.7977,48.8073,280781.0
2024-02-23 10:50:00,50.97,51.0,50.96,50.99,111501.0,48.8168,48.8456,48.8073,48.836,111501.0
2024-02-23 11:00:00,50.99,51.0,50.92,50.94,385086.0,48.836,48.8456,48.769,48.7881,385086.0
2024-02-23 11:10:00,50.94,50.94,50.9,50.92,142717.0,48.7881,48.7881,48.7498,48.769,142717.0
2024-02-23 11:20:00,50.92,50.97,50.92,50.97,113420.0,48.769,48.8168,48.769,48.8168,113420.0
2024-02-23 11:30:00,50.97,51.0,50.97,50.98,68904.0,48.8168,48.8456,48.8168,48.8264,68904.0
2024-02-23 11:40:00,50.99,51.03,50.97,51.02,272466.0,48.836,48.8743,48.8168,48.8647,272466.0
2024-02-23 11:50:00,51.03,51.06,51.02,51.06,101250.0,48.8743,48.903,48.8647,48.903,101250.0
2024-02-23 12:00:00,51.06,51.1,51.05,51.08,153210.0,48.903,48.9414,48.8935,48.9222,153210.0
2024-02-23 12:10:00,51.08,51.09,51.06,51.07,104882.0,48.9222,48.9318,48.903,48.9126,104882.0
2024-02-23 12:20:00,51.08,51.08,51.04,51.07,75189.0,48.9222,48.9222,48.8839,48.9126,75189.0
2024-02-23 12:30:00,51.06,51.1,51.04,51.1,346856.0,48.903,48.9414,48.8839,48.9414,346856.0
2024-02-23 12:40:00,51.1,51.11,51.08,51.11,70262.0,48.9414,48.9509,48.9222,48.9509,70262.0
2024-02-23 12:50:00,51.11,51.11,51.07,51.07,117076.0,48.9509,48.9509,48.9126,48.9126,117076.0
2024-02-23 13:00:00,51.08,51.09,51.07,51.08,64172.0,48.9222,48.9318,48.9126,48.9222,64172.0
2024-02-23 13:10:00,51.07,51.1,51.06,51.06,123711.0,48.9126,48.9414,48.903,48.903,123711.0
2024-02-23 13:20:00,51.07,51.07,51.03,51.07,92847.0,48.9126,48.9126,48.8743,48.9126,92847.0
2024-02-23 13:30:00,51.07,51.08,51.05,51.07,106452.0,48.9126,48.9222,48.8935,48.9126,106452.0
2024-02-23 13:40:00,51.06,51.07,51.04,51.06,106656.0,48.903,48.9126,48.8839,48.903,106656.0
2024-02-23 13:50:00,51.07,51.07,51.02,51.02,36878.0,48.9126,48.9126,48.8647,48.8647,36878.0
2024-02-23 14:00:00,51.03,51.04,51.0,51.0,115616.0,48.8743,48.8839,48.8456,48.8456,115616.0
2024-02-23 14:10:00,51.01,51.03,50.99,51.01,198800.0,48.8552,48.8743,48.836,48.8552,198800.0
2024-02-23 14:20:00,51.01,51.01,50.96,50.98,105537.0,48.8552,48.8552,48.8073,48.8264,105537.0
2024-02-23 14:30:00,50.98,51.01,50.96,51.01,273764.0,48.8264,48.8552,48.8073,48.8552,273764.0
2024-02-23 14:40:00,51.0,51.01,50.98,51.0,104541.0,48.8456,48.8552,48.8264,48.8456,104541.0
2024-02-23 14:50:00,51.0,51.04,50.99,51.02,376763.0,48.8456,48.8839,48.836,48.8647,376763.0
2024-02-23 15:00:00,51.03,51.04,51.01,51.02,273330.0,48.8743,48.8839,48.8552,48.8647,273330.0
2024-02-23 15:10:00,51.02,51.04,51.0,51.03,158943.0,48.8647,48.8839,48.8456,48.8743,158943.0
2024-02-23 15:20:00,51.03,51.03,50.99,51.0,106989.0,48.8743,48.8743,48.836,48.8456,106989.0
2024-02-23 15:30:00,51.0,51.03,50.98,51.02,345622.0,48.8456,48.8743,48.8264,48.8647,345622.0
2024-02-23 15:40:00,51.02,51.05,51.02,51.05,191359.0,48.8647,48.8935,48.8647,48.8935,191359.0
2024-02-23 15:50:00,51.05,51.07,51.04,51.05,467193.0,48.8935,48.9126,48.8839,48.8935,467193.0
2024-02-26 09:30:00,50.82,50.94,50.79,50.87,335484.0,48.6732,48.7881,48.6445,48.7211,335484.0
2024-02-26 09:40:00,50.86,50.91,50.85,50.9,172073.0,48.7115,48.7594,48.7019,48.7498,172073.0
2024-02-26 09:50:00,50.91,50.93,50.88,50.89,209526.0,48.7594,48.7785,48.7307,48.7402,209526.0
2024-02-26 10:00:00,50.89,50.91,50.86,50.86,374370.0,48.7402,48.7594,48.7115,48.7115,374370.0
2024-02-26 10:10:00,50.87,50.87,50.82,50.84,266667.0,48.7211,48.7211,48.6732,48.6923,266667.0
2024-02-26 10:20:00,50.84,50.89,50.83,50.89,746781.0,48.6923,48.7402,48.6828,48.7402,746781.0
2024-02-26 10:30:00,50.89,50.94,50.88,50.9,468082.0,48.7402,48.7881,48.7307,48.7498,468082.0
2024-02-26 10:40:00,50.89,50.91,50.86,50.86,285616.0,48.7402,48.7594,48.7115,48.7115,285616.0
2024-02-26 10:50:00,50.86,50.88,50.84,50.85,221935.0,48.7115,48.7307,48.6923,48.7019,221935.0
2024-02-26 11:00:00,50.85,50.86,50.8,50.81,448094.0,48.7019,48.7115,48.654,48.6636,448094.0
2024-02-26 11:10:00,50.82,50.83,50.8,50.83,343513.0,48.6732,48.6828,48.654,48.6828,343513.0
2024-02-26 11:20:00,50.83,50.83,50.79,50.82,213382.0,48.6828,48.6828,48.6445,48.6732,213382.0
2024-02-26 11:30:00,50.82,50.89,50.8,50.82,718518.0,48.6732,48.7402,48.654,48.6732,718518.0
2024-02-26 11:40:00,50.82,50.84,50.8,50.83,247383.0,48.6732,48.6923,48.654,48.6828,247383.0
2024-02-26 11:50:00,50.83,50.85,50.82,50.84,208617.0,48.6828,48.7019,48.6732,48.6923,208617.0
2024-02-26 12:00:00,50.85,50.85,50.81,50.82,236811.0,48.7019,48.7019,48.6636,48.6732,236811.0
2024-02-26 12:10:00,50.82,50.85,50.81,50.84,254074.0,48.6732,48.7019,48.6636,48.6923,254074.0
2024-02-26 12:20:00,50.84,50.86,50.83,50.85,152762.0,48.6923,48.7115,48.6828,48.7019,152762.0
2024-02-26 12:30:00,50.86,50.89,50.85,50.86,255765.0,48.7115,48.7402,48.7019,48.7115,255765.0
2024-02-26 12:40:00,50.86,50.86,50.83,50.84,244092.0,48.7115,48.7115,48.6828,48.6923,244092.0
2024-02-26 12:50:00,50.84,50.9,50.83,50.89,1180018.0,48.6923,48.7498,48.6828,48.7402,1180018.0
2024-02-26 13:00:00,50.9,50.9,50.87,50.88,371987.0,48.7498,48.7498,48.7211,48.7307,371987.0
2024-02-26 13:10:00,50.89,50.91,50.87,50.87,212901.0,48.7402,48.7594,48.7211,48.7211,212901.0
2024-02-26 13:20:00,50.86,50.88,50.84,50.85,194772.0,48.7115,48.7307,48.6923,48.7019,194772.0
2024-02-26 13:30:00,50.84,50.86,50.82,50.84,241612.0,48.6923,48.7115,48.6732,48.6923,241612.0
2024-02-26 13:40:00,50.84,50.85,50.83,50.84,162223.0,48.6923,48.7019,48.6828,48.6923,162223.0
2024-02-26 13:50:00,50.84,50.86,50.82,50.86,246505.0,48.6923,48.7115,48.6732,48.7115,246505.0
2024-02-26 14:00:00,50.86,50.88,50.85,50.86,310267.0,48.7115,48.7307,48.7019,48.7115,310267.0
2024-02-26 14:10:00,50.87,50.87,50.85,50.87,205781.0,48.7211,48.7211,48.7019,48.7211,205781.0
2024-02-26 14:20:00,50.86,50.89,50.86,50.89,261763.0,48.7115,48.7402,48.7115,48.7402,261763.0
2024-02-26 14:30:00,50.89,50.9,50.85,50.87,293403.0,48.7402,48.7498,48.7019,48.7211,293403.0
2024-02-26 14:40:00,50.87,50.87,50.84,50.85,217047.0,48.7211,48.7211,48.6923,48.7019,217047.0
2024-02-26 14:50:00,50.85,50.87,50.84,50.86,216642.0,48.7019,48.7211,48.6923,48.7115,216642.0
2024-02-26 15:00:00,50.86,50.89,50.86,50.88,375904.0,48.7115,48.7402,48.7115,48.7307,375904.0
2024-02-26 15:10:00,50.89,50.92,50.88,50.9,305726.0,48.7402,48.769,48.7307,48.7498,305726.0
2024-02-26 15:20:00,50.9,50.92,50.9,50.92,206235.0,48.7498,48.769,48.7498,48.769,206235.0
2024-02-26 15:30:00,50.91,50.92,50.88,50.91,284371.0,48.7594,48.769,48.7307,48.7594,284371.0
2024-02-26 15:40:00,50.91,50.91,50.89,50.89,651746.0,48.7594,48.7594,48.7402,48.7402,651746.0
2024-02-26 15:50:00,50.9,50.91,50.85,50.86,736510.0,48.7498,48.7594,48.7019,48.7115,736510.0
2024-02-27 09:30:00,50.98,50.98,50.9,50.94,284583.0,48.8264,48.8264,48.7498,48.7881,284583.0
2024-02-27 09:40:00,50.94,50.94,50.88,50.94,291377.0,48.7881,48.7881,48.7307,48.7881,291377.0
2024-02-27 09:50:00,50.94,50.96,50.92,50.95,294851.0,48.7881,48.8073,48.769,48.7977,294851.0
2024-02-27 10:00:00,50.96,51.0,50.94,50.98,612107.0,48.8073,48.8456,48.7881,48.8264,612107.0
2024-02-27 10:10:00,50.98,50.99,50.94,50.97,122714.0,48.8264,48.836,48.7881,48.8168,122714.0
2024-02-27 10:20:00,50.97,50.98,50.93,50.98,571871.0,48.8168,48.8264,48.7785,48.8264,571871.0
2024-02-27 10:30:00,50.98,50.99,50.95,50.95,222853.0,48.8264,48.836,48.7977,48.7977,222853.0
2024-02-27 10:40:00,50.95,50.98,50.92,50.98,106596.0,48.7977,48.8264,48.769,48.8264,106596.0
2024-02-27 10:50:00,50.98,50.99,50.96,50.98,239247.0,48.8264,48.836,48.8073,48.8264,239247.0
2024-02-27 11:00:00,50.98,50.99,50.95,50.96,123822.0,48.8264,48.836,48.7977,48.8073,123822.0
2024-02-27 11:10:00,50.95,50.97,50.95,50.96,80440.0,48.7977,48.8168,48.7977,48.8073,80440.0
2024-02-27 11:20:00,50.96,50.98,50.93,50.97,341149.0,48.8073,48.8264,48.7785,48.8168,341149.0
2024-02-27 11:30:00,50.96,50.97,50.93,50.95,100342.0,48.8073,48.8168,48.7785,48.7977,100342.0
2024-02-27 11:40:00,50.95,50.95,50.91,50.95,63341.0,48.7977,48.7977,48.7594,48.7977,63341.0
2024-02-27 11:50:00,50.95,50.96,50.93,50.96,136170.0,48.7977,48.8073,48.7785,48.8073,136170.0
2024-02-27 12:00:00,50.96,50.98,50.95,50.98,54253.0,48.8073,48.8264,48.7977,48.8264,54253.0
2024-02-27 12:10:00,50.98,50.99,50.93,50.94,197390.0,48.8264,48.836,48.7785,48.7881,197390.0
2024-02-27 12:20:00,50.95,50.96,50.92,50.96,73602.0,48.7977,48.8073,48.769,48.8073,73602.0
2024-02-27 12:30:00,50.96,50.97,50.95,50.95,44775.0,48.8073,48.8168,48.7977,48.7977,44775.0
2024-02-27 12:40:00,50.95,51.0,50.94,50.97,51161.0,48.7977,48.8456,48.7881,48.8168,51161.0
2024-02-27 12:50:00,50.98,50.99,50.95,50.97,54735.0,48.8264,48.836,48.7977,48.8168,54735.0
2024-02-27 13:00:00,50.97,51.01,50.94,51.0,111591.0,48.8168,48.8552,48.7881,48.8456,111591.0
2024-02-27 13:10:00,51.0,51.02,50.99,50.99,88513.0,48.8456,48.8647,48.836,48.836,88513.0
2024-02-27 13:20:00,50.99,51.01,50.96,50.97,59205.0,48.836,48.8552,48.8073,48.8168,59205.0
2024-02-27 13:30:00,50.97,50.99,50.96,50.98,41690.0,48.8168,48.836,48.8073,48.8264,41690.0
2024-02-27 13:40:00,50.98,51.0,50.97,51.0,107376.0,48.8264,48.8456,48.8168,48.8456,107376.0
2024-02-27 13:50:00,51.0,51.01,50.98,51.0,73842.0,48.8456,48.8552,48.8264,48.8456,73842.0
2024-02-27 14:00:00,51.0,51.01,50.98,50.98,79527.0,48.8456,48.8552,48.8264,48.8264,79527.0
2024-02-27 14:10:00,50.98,51.01,50.98,50.98,132074.0,48.8264,48.8552,48.8264,48.8264,132074.0
2024-02-27 14:20:00,50.98,50.99,50.95,50.98,149717.0,48.8264,48.836,48.7977,48.8264,149717.0
2024-02-27 14:30:00,50.97,50.98,50.95,50.96,117644.0,48.8168,48.8264,48.7977,48.8073,117644.0
2024-02-27 14:40:00,50.96,50.96,50.93,50.94,156958.0,48.8073,48.8073,48.7785,48.7881,156958.0
2024-02-27 14:50:00,50.94,50.98,50.94,50.98,190037.0,48.7881,48.8264,48.7881,48.8264,190037.0
2024-02-27 15:00:00,50.98,50.98,50.93,50.96,145656.0,48.8264,48.8264,48.7785,48.8073,145656.0
2024-02-27 15:10:00,50.96,50.98,50.94,50.96,212390.0,48.8073,48.8264,48.7881,48.8073,212390.0
2024-02-27 15:20:00,50.96,50.98,50.95,50.98,90065.0,48.8073,48.8264,48.7977,48.8264,90065.0
2024-02-27 15:30:00,50.98,50.98,50.94,50.96,156557.0,48.8264,48.8264,48.7881,48.8073,156557.0
2024-02-27 15:40:00,50.96,50.96,50.94,50.94,205207.0,48.8073,48.8073,48.7881,48.7881,205207.0
2024-02-27 15:50:00,50.95,50.96,50.92,50.94,945148.0,48.7977,48.8073,48.769,48.7881,945148.0
2024-02-28 09:30:00,50.48,50.51,50.36,50.4,193230.0,48.3475,48.3763,48.2326,48.2709,193230.0
2024-02-28 09:40:00,50.39,50.46,50.38,50.39,139213.0,48.2614,48.3284,48.2518,48.2614,139213.0
2024-02-28 09:50:00,50.39,50.4,50.3,50.32,279450.0,48.2614,48.2709,48.1752,48.1943,279450.0
2024-02-28 10:00:00,50.32,50.32,50.28,50.31,265273.0,48.1943,48.1943,48.156,48.1847,265273.0
2024-02-28 10:10:00,50.31,50.34,50.29,50.3,226861.0,48.1847,48.2135,48.1656,48.1752,226861.0
2024-02-28 10:20:00,50.3,50.31,50.28,50.3,179007.0,48.1752,48.1847,48.156,48.1752,179007.0
2024-02-28 10:30:00,50.3,50.31,50.28,50.3,135721.0,48.1752,48.1847,48.156,48.1752,135721.0
2024-02-28 10:40:00,50.29,50.3,50.26,50.29,293691.0,48.1656,48.1752,48.1368,48.1656,293691.0
2024-02-28 10:50:00,50.29,50.3,50.26,50.3,160745.0,48.1656,48.1752,48.1368,48.1752,160745.0
2024-02-28 11:00:00,50.3,50.34,50.29,50.29,186077.0,48.1752,48.2135,48.1656,48.1656,186077.0
2024-02-28 11:10:00,50.3,50.31,50.27,50.28,141230.0,48.1752,48.1847,48.1464,48.156,141230.0
2024-02-28 11:20:00,50.27,50.29,50.25,50.28,452150.0,48.1464,48.1656,48.1273,48.156,452150.0
2024-02-28 11:30:00,50.28,50.3,50.25,50.3,483360.0,48.156,48.1752,48.1273,48.1752,483360.0
2024-02-28 11:40:00,50.3,50.34,50.3,50.32,80353.0,48.1752,48.2135,48.1752,48.1943,80353.0
2024-02-28 11:50:00,50.33,50.37,50.32,50.37,236387.0,48.2039,48.2422,48.1943,48.2422,236387.0
2024-02-28 12:00:00,50.37,50.38,50.33,50.36,71609.0,48.2422,48.2518,48.2039,48.2326,71609.0
2024-02-28 12:10:00,50.36,50.36,50.31,50.32,124252.0,48.2326,48.2326,48.1847,48.1943,124252.0
2024-02-28 12:20:00,50.32,50.33,50.3,50.3,86219.0,48.1943,48.2039,48.1752,48.1752,86219.0
2024-02-28 12:30:00,50.3,50.31,50.26,50.27,109967.0,48.1752,48.1847,48.1368,48.1464,109967.0
2024-02-28 12:40:00,50.27,50.31,50.25,50.29,104039.0,48.1464,48.1847,48.1273,48.1656,104039.0
2024-02-28 12:50:00,50.29,50.32,50.28,50.31,67294.0,48.1656,48.1943,48.156,48.1847,67294.0
2024-02-28 13:00:00,50.31,50.31,50.25,50.26,207174.0,48.1847,48.1847,48.1273,48.1368,207174.0
2024-02-28 13:10:00,50.27,50.3,50.26,50.29,158585.0,48.1464,48.1752,48.1368,48.1656,158585.0
2024-02-28 13:20:00,50.29,50.33,50.28,50.33,166546.0,48.1656,48.2039,48.156,48.2039,166546.0
2024-02-28 13:30:00,50.33,50.34,50.31,50.33,179532.0,48.2039,48.2135,48.1847,48.2039,179532.0
2024-02-28 13:40:00,50.33,50.34,50.31,50.32,159276.0,48.2039,48.2135,48.1847,48.1943,159276.0
2024-02-28 13:50:00,50.32,50.33,50.31,50.32,70700.0,48.1943,48.2039,48.1847,48.1943,70700.0
2024-02-28 14:00:00,50.32,50.32,50.29,50.3,241154.0,48.1943,48.1943,48.1656,48.1752,241154.0
2024-02-28 14:10:00,50.3,50.3,50.25,50.3,267622.0,48.1752,48.1752,48.1273,48.1752,267622.0
2024-02-28 14:20:00,50.3,50.3,50.27,50.28,445858.0,48.1752,48.1752,48.1464,48.156,445858.0
2024-02-28 14:30:00,50.27,50.27,50.23,50.23,203280.0,48.1464,48.1464,48.1081,48.1081,203280.0
2024-02-28 14:40:00,50.23,50.25,50.22,50.24,195583.0,48.1081,48.1273,48.0985,48.1177,195583.0
2024-02-28 14:50:00,50.24,50.27,50.22,50.26,234611.0,48.1177,48.1464,48.0985,48.1368,234611.0
2024-02-28 15:00:00,50.26,50.3,50.25,50.27,230693.0,48.1368,48.1752,48.1273,48.1464,230693.0
2024-02-28 15:10:00,50.26,50.28,50.25,50.27,236487.0,48.1368,48.156,48.1273,48.1464,236487.0
2024-02-28 15:20:00,50.27,50.3,50.26,50.3,240243.0,48.1464,48.1752,48.1368,48.1752,240243.0
2024-02-28 15:30:00,50.3,50.3,50.27,50.29,357873.0,48.1752,48.1752,48.1464,48.1656,357873.0
2024-02-28 15:40:00,50.29,50.3,50.27,50.29,450920.0,48.1656,48.1752,48.1464,48.1656,450920.0
2024-02-28 15:50:00,50.29,50.29,50.25,50.27,586064.0,48.1656,48.1656,48.1273,48.1464,586064.0
2024-02-29 09:30:00,50.56,50.57,50.43,50.46,582427.0,48.4242,48.4337,48.2997,48.3284,582427.0
2024-02-29 09:40:00,50.46,50.53,50.43,50.48,612946.0,48.3284,48.3954,48.2997,48.3475,612946.0
2024-02-29 09:50:00,50.49,50.54,50.49,50.5,285716.0,48.3571,48.405,48.3571,48.3667,285716.0
2024-02-29 10:00:00,50.52,50.58,50.5,50.54,301194.0,48.3859,48.4433,48.3667,48.405,301194.0
2024-02-29 10:10:00,50.54,50.54,50.44,50.45,188926.0,48.405,48.405,48.3092,48.3188,188926.0
2024-02-29 10:20:00,50.45,50.49,50.43,50.47,280317.0,48.3188,48.3571,48.2997,48.338,280317.0
2024-02-29 10:30:00,50.48,50.5,50.42,50.43,293253.0,48.3475,48.3667,48.2901,48.2997,293253.0
2024-02-29 10:40:00,50.43,50.44,50.37,50.43,393661.0,48.2997,48.3092,48.2422,48.2997,393661.0
2024-02-29 10:50:00,50.43,50.44,50.37,50.39,273025.0,48.2997,48.3092,48.2422,48.2614,273025.0
2024-02-29 11:00:00,50.38,50.4,50.35,50.38,311474.0,48.2518,48.2709,48.223,48.2518,311474.0
2024-02-29 11:10:00,50.38,50.39,50.34,50.36,128368.0,48.2518,48.2614,48.2135,48.2326,128368.0
2024-02-29 11:20:00,50.36,50.36,50.32,50.32,140536.0,48.2326,48.2326,48.1943,48.1943,140536.0
2024-02-29 11:30:00,50.32,50.36,50.3,50.3,192921.0,48.1943,48.2326,48.1752,48.1752,192921.0
2024-02-29 11:40:00,50.3,50.36,50.28,50.36,119303.0,48.1752,48.2326,48.156,48.2326,119303.0
2024-02-29 11:50:00,50.36,50.38,50.35,50.37,143257.0,48.2326,48.2518,48.223,48.2422,143257.0
2024-02-29 12:00:00,50.36,50.38,50.34,50.35,132145.0,48.2326,48.2518,48.2135,48.223,132145.0
2024-02-29 12:10:00,50.36,50.36,50.33,50.34,126298.0,48.2326,48.2326,48.2039,48.2135,126298.0
2024-02-29 12:20:00,50.34,50.35,50.31,50.33,264407.0,48.2135,48.223,48.1847,48.2039,264407.0
2024-02-29 12:30:00,50.34,50.34,50.31,50.33,129872.0,48.2135,48.2135,48.1847,48.2039,129872.0
2024-02-29 12:40:00,50.34,50.36,50.33,50.35,162364.0,48.2135,48.2326,48.2039,48.223,162364.0
2024-02-29 12:50:00,50.35,50.39,50.35,50.37,111133.0,48.223,48.2614,48.223,48.2422,111133.0
2024-02-29 13:00:00,50.37,50.38,50.35,50.37,175624.0,48.2422,48.2518,48.223,48.2422,175624.0
2024-02-29 13:10:00,50.38,50.41,50.38,50.41,160412.0,48.2518,48.2805,48.2518,48.2805,160412.0
2024-02-29 13:20:00,50.4,50.42,50.39,50.4,115558.0,48.2709,48.2901,48.2614,48.2709,115558.0
2024-02-29 13:30:00,50.4,50.42,50.39,50.4,145852.0,48.2709,48.2901,48.2614,48.2709,145852.0
2024-02-29 13:40:00,50.41,50.41,50.39,50.4,96765.0,48.2805,48.2805,48.2614,48.2709,96765.0
2024-02-29 13:50:00,50.4,50.41,50.39,50.4,191856.0,48.2709,48.2805,48.2614,48.2709,191856.0
2024-02-29 14:00:00,50.4,50.42,50.38,50.39,123210.0,48.2709,48.2901,48.2518,48.2614,123210.0
2024-02-29 14:10:00,50.38,50.41,50.38,50.41,193716.0,48.2518,48.2805,48.2518,48.2805,193716.0
2024-02-29 14:20:00,50.41,50.42,50.35,50.36,180972.0,48.2805,48.2901,48.223,48.2326,180972.0
2024-02-29 14:30:00,50.37,50.37,50.36,50.37,176156.0,48.2422,48.2422,48.2326,48.2422,176156.0
2024-02-29 14:40:00,50.37,50.37,50.33,50.35,340609.0,48.2422,48.2422,48.2039,48.223,340609.0
2024-02-29 14:50:00,50.35,50.36,50.32,50.36,353906.0,48.223,48.2326,48.1943,48.2326,353906.0
2024-02-29 15:00:00,50.36,50.37,50.34,50.34,200180.0,48.2326,48.2422,48.2135,48.2135,200180.0
2024-02-29 15:10:00,50.35,50.35,50.33,50.35,212614.0,48.223,48.223,48.2039,48.223,212614.0
2024-02-29 15:20:00,50.34,50.35,50.34,50.34,234695.0,48.2135,48.223,48.2135,48.2135,234695.0
2024-02-29 15:30:00,50.34,50.36,50.34,50.35,390424.0,48.2135,48.2326,48.2135,48.223,390424.0
2024-02-29 15:40:00,50.36,50.36,50.34,50.34,495141.0,48.2326,48.2326,48.2135,48.2135,495141.0
2024-02-29 15:50:00,50.34,50.36,50.31,50.32,1456446.0,48.2135,48.2326,48.1847,48.1943,1456446.0
2024-03-01 09:30:00,50.69,50.78,50.67,50.76,381672.0,48.5487,48.6349,48.5295,48.6157,381672.0
2024-03-01 09:40:00,50.76,50.78,50.66,50.68,433016.0,48.6157,48.6349,48.5199,48.5391,433016.0
2024-03-01 09:50:00,50.68,50.68,50.6,50.65,178038.0,48.5391,48.5391,48.4625,48.5104,178038.0
2024-03-01 10:00:00,50.66,50.79,50.65,50.77,606976.0,48.5199,48.6445,48.5104,48.6253,606976.0
2024-03-01 10:10:00,50.78,50.85,50.77,50.83,371322.0,48.6349,48.7019,48.6253,48.6828,371322.0
2024-03-01 10:20:00,50.83,50.89,50.83,50.89,190421.0,48.6828,48.7402,48.6828,48.7402,190421.0
2024-03-01 10:30:00,50.88,50.92,50.84,50.88,320800.0,48.7307,48.769,48.6923,48.7307,320800.0
2024-03-01 10:40:00,50.88,50.95,50.88,50.95,297500.0,48.7307,48.7977,48.7307,48.7977,297500.0
2024-03-01 10:50:00,50.95,50.96,50.92,50.96,140230.0,48.7977,48.8073,48.769,48.8073,140230.0
2024-03-01 11:00:00,50.96,50.98,50.94,50.98,155319.0,48.8073,48.8264,48.7881,48.8264,155319.0
2024-03-01 11:10:00,50.98,51.0,50.96,50.96,139126.0,48.8264,48.8456,48.8073,48.8073,139126.0
2024-03-01 11:20:00,50.97,50.98,50.9,50.91,227046.0,48.8168,48.8264,48.7498,48.7594,227046.0
2024-03-01 11:30:00,50.91,50.94,50.9,50.94,198566.0,48.7594,48.7881,48.7498,48.7881,198566.0
2024-03-01 11:40:00,50.94,50.95,50.91,50.95,113096.0,48.7881,48.7977,48.7594,48.7977,113096.0
2024-03-01 11:50:00,50.96,50.96,50.93,50.94,98731.0,48.8073,48.8073,48.7785,48.7881,98731.0
2024-03-01 12:00:00,50.94,50.94,50.91,50.91,109846.0,48.7881,48.7881,48.7594,48.7594,109846.0
2024-03-01 12:10:00,50.91,50.98,50.91,50.97,82385.0,48.7594,48.8264,48.7594,48.8168,82385.0
2024-03-01 12:20:00,50.97,50.98,50.96,50.98,172965.0,48.8168,48.8264,48.8073,48.8264,172965.0
2024-03-01 12:30:00,50.98,51.0,50.97,51.0,127418.0,48.8264,48.8456,48.8168,48.8456,127418.0
2024-03-01 12:40:00,51.0,51.0,50.96,50.98,125007.0,48.8456,48.8456,48.8073,48.8264,125007.0
2024-03-01 12:50:00,50.99,51.01,50.98,50.99,145352.0,48.836,48.8552,48.8264,48.836,145352.0
2024-03-01 13:00:00,50.98,51.01,50.96,51.0,126783.0,48.8264,48.8552,48.8073,48.8456,126783.0
2024-03-01 13:10:00,51.0,51.02,50.98,50.98,105368.0,48.8456,48.8647,48.8264,48.8264,105368.0
2024-03-01 13:20:00,50.98,51.02,50.98,51.01,100782.0,48.8264,48.8647,48.8264,48.8552,100782.0
2024-03-01 13:30:00,51.01,51.03,51.0,51.02,108675.0,48.8552,48.8743,48.8456,48.8647,108675.0
2024-03-01 13:40:00,51.02,51.03,51.0,51.01,114651.0,48.8647,48.8743,48.8456,48.8552,114651.0
2024-03-01 13:50:00,51.01,51.03,50.98,51.01,128691.0,48.8552,48.8743,48.8264,48.8552,128691.0
2024-03-01 14:00:00,51.01,51.03,51.0,51.02,148371.0,48.8552,48.8743,48.8456,48.8647,148371.0
2024-03-01 14:10:00,51.02,51.03,51.01,51.01,299820.0,48.8647,48.8743,48.8552,48.8552,299820.0
2024-03-01 14:20:00,51.02,51.04,51.01,51.04,198663.0,48.8647,48.8839,48.8552,48.8839,198663.0
2024-03-01 14:30:00,51.05,51.05,51.02,51.03,123101.0,48.8935,48.8935,48.8647,48.8743,123101.0
2024-03-01 14:40:00,51.03,51.04,51.01,51.03,124430.0,48.8743,48.8839,48.8552,48.8743,124430.0
2024-03-01 14:50:00,51.03,51.04,51.01,51.03,383965.0,48.8743,48.8839,48.8552,48.8743,383965.0
2024-03-01 15:00:00,51.02,51.03,50.97,50.98,309175.0,48.8647,48.8743,48.8168,48.8264,309175.0
2024-03-01 15:10:00,50.98,50.99,50.97,50.98,279658.0,48.8264,48.836,48.8168,48.8264,279658.0
2024-03-01 15:20:00,50.98,50.99,50.96,50.97,407359.0,48.8264,48.836,48.8073,48.8168,407359.0
2024-03-01 15:30:00,50.97,50.97,50.95,50.96,438099.0,48.8168,48.8168,48.7977,48.8073,438099.0
2024-03-01 15:40:00,50.96,50.98,50.94,50.94,315148.0,48.8073,48.8264,48.7881,48.7881,315148.0
2024-03-01 15:50:00,50.94,50.98,50.93,50.96,657903.0,48.7881,48.8264,48.7785,48.8073,657903.0
2024-03-04 09:30:00,51.01,51.03,50.86,50.87,175013.0,48.8552,48.8743,48.7115,48.7211,175013.0
2024-03-04 09:40:00,50.87,50.9,50.85,50.86,139337.0,48.7211,48.7498,48.7019,48.7115,139337.0
2024-03-04 09:50:00,50.86,50.89,50.84,50.88,279351.0,48.7115,48.7402,48.6923,48.7307,279351.0
2024-03-04 10:00:00,50.87,50.89,50.85,50.87,121115.0,48.7211,48.7402,48.7019,48.7211,121115.0
2024-03-04 10:10:00,50.87,50.91,50.86,50.91,262583.0,48.7211,48.7594,48.7115,48.7594,262583.0
2024-03-04 10:20:00,50.91,50.94,50.89,50.93,118455.0,48.7594,48.7881,48.7402,48.7785,118455.0
2024-03-04 10:30:00,50.94,50.99,50.93,50.98,122924.0,48.7881,48.836,48.7785,48.8264,122924.0
2024-03-04 10:40:00,50.98,50.98,50.92,50.96,183348.0,48.8264,48.8264,48.769,48.8073,183348.0
2024-03-04 10:50:00,50.95,50.96,50.91,50.92,222543.0,48.7977,48.8073,48.7594,48.769,222543.0
2024-03-04 11:00:00,50.92,50.94,50.92,50.92,140879.0,48.769,48.7881,48.769,48.769,140879.0
2024-03-04 11:10:00,50.93,50.94,50.9,50.91,284867.0,48.7785,48.7881,48.7498,48.7594,284867.0
2024-03-04 11:20:00,50.92,50.93,50.87,50.88,199247.0,48.769,48.7785,48.7211,48.7307,199247.0
2024-03-04 11:30:00,50.89,50.9,50.86,50.89,297499.0,48.7402,48.7498,48.7115,48.7402,297499.0
2024-03-04 11:40:00,50.89,50.9,50.87,50.89,344542.0,48.7402,48.7498,48.7211,48.7402,344542.0
2024-03-04 11:50:00,50.88,50.88,50.86,50.87,302128.0,48.7307,48.7307,48.7115,48.7211,302128.0
2024-03-04 12:00:00,50.87,50.88,50.83,50.85,177770.0,48.7211,48.7307,48.6828,48.7019,177770.0
2024-03-04 12:10:00,50.84,50.87,50.84,50.87,168104.0,48.6923,48.7211,48.6923,48.7211,168104.0
2024-03-04 12:20:00,50.87,50.88,50.85,50.85,157019.0,48.7211,48.7307,48.7019,48.7019,157019.0
2024-03-04 12:30:00,50.85,50.86,50.82,50.83,510114.0,48.7019,48.7115,48.6732,48.6828,510114.0
2024-03-04 12:40:00,50.83,50.84,50.81,50.82,254913.0,48.6828,48.6923,48.6636,48.6732,254913.0
2024-03-04 12:50:00,50.82,50.83,50.81,50.82,283965.0,48.6732,48.6828,48.6636,48.6732,283965.0
2024-03-04 13:00:00,50.81,50.82,50.8,50.8,173346.0,48.6636,48.6732,48.654,48.654,173346.0
2024-03-04 13:10:00,50.8,50.81,50.77,50.77,231740.0,48.654,48.6636,48.6253,48.6253,231740.0
2024-03-04 13:20:00,50.78,50.79,50.76,50.78,281984.0,48.6349,48.6445,48.6157,48.6349,281984.0
2024-03-04 13:30:00,50.78,50.81,50.77,50.79,187012.0,48.6349,48.6636,48.6253,48.6445,187012.0
2024-03-04 13:40:00,50.78,50.82,50.78,50.81,235373.0,48.6349,48.6732,48.6349,48.6636,235373.0
2024-03-04 13:50:00,50.81,50.83,50.79,50.81,211919.0,48.6636,48.6828,48.6445,48.6636,211919.0
2024-03-04 14:00:00,50.82,50.82,50.78,50.79,214847.0,48.6732,48.6732,48.6349,48.6445,214847.0
2024-03-04 14:10:00,50.79,50.8,50.78,50.8,333923.0,48.6445,48.654,48.6349,48.654,333923.0
2024-03-04 14:20:00,50.79,50.8,50.77,50.79,302609.0,48.6445,48.654,48.6253,48.6445,302609.0
2024-03-04 14:30:00,50.79,50.85,50.78,50.85,342257.0,48.6445,48.7019,48.6349,48.7019,342257.0
2024-03-04 14:40:00,50.85,50.85,50.82,50.84,258191.0,48.7019,48.7019,48.6732,48.6923,258191.0
2024-03-04 14:50:00,50.84,50.85,50.82,50.83,234920.0,48.6923,48.7019,48.6732,48.6828,234920.0
2024-03-04 15:00:00,50.83,50.84,50.82,50.84,304601.0,48.6828,48.6923,48.6732,48.6923,304601.0
2024-03-04 15:10:00,50.84,50.84,50.81,50.82,398183.0,48.6923,48.6923,48.6636,48.6732,398183.0
2024-03-04 15:20:00,50.82,50.84,50.8,50.82,290719.0,48.6732,48.6923,48.654,48.6732,290719.0
2024-03-04 15:30:00,50.83,50.84,50.79,50.84,331838.0,48.6828,48.6923,48.6445,48.6923,331838.0
2024-03-04 15:40:00,50.84,50.85,50.78,50.79,345780.0,48.6923,48.7019,48.6349,48.6445,345780.0
2024-03-04 15:50:00,50.79,50.81,50.78,50.81,568028.0,48.6445,48.6636,48.6349,48.6636,568028.0
2024-03-05 09:30:00,50.59,50.61,50.48,50.49,409288.0,48.4529,48.4721,48.3475,48.3571,409288.0
2024-03-05 09:40:00,50.49,50.53,50.47,50.52,277012.0,48.3571,48.3954,48.338,48.3859,277012.0
2024-03-05 09:50:00,50.52,50.56,50.49,50.56,264225.0,48.3859,48.4242,48.3571,48.4242,264225.0
2024-03-05 10:00:00,50.56,50.72,50.56,50.59,410455.0,48.4242,48.5774,48.4242,48.4529,410455.0
2024-03-05 10:10:00,50.59,50.68,50.57,50.63,273157.0,48.4529,48.5391,48.4337,48.4912,273157.0
2024-03-05 10:20:00,50.62,50.63,50.56,50.58,220708.0,48.4816,48.4912,48.4242,48.4433,220708.0
2024-03-05 10:30:00,50.57,50.59,50.53,50.55,229692.0,48.4337,48.4529,48.3954,48.4146,229692.0
2024-03-05 10:40:00,50.54,50.62,50.54,50.57,279179.0,48.405,48.4816,48.405,48.4337,279179.0
2024-03-05 10:50:00,50.57,50.59,50.55,50.56,323182.0,48.4337,48.4529,48.4146,48.4242,323182.0
2024-03-05 11:00:00,50.57,50.57,50.51,50.53,203712.0,48.4337,48.4337,48.3763,48.3954,203712.0
2024-03-05 11:10:00,50.53,50.53,50.47,50.48,296407.0,48.3954,48.3954,48.338,48.3475,296407.0
2024-03-05 11:20:00,50.48,50.5,50.46,50.48,271003.0,48.3475,48.3667,48.3284,48.3475,271003.0
2024-03-05 11:30:00,50.48,50.51,50.45,50.46,412749.0,48.3475,48.3763,48.3188,48.3284,412749.0
2024-03-05 11:40:00,50.46,50.46,50.4,50.44,381849.0,48.3284,48.3284,48.2709,48.3092,381849.0
2024-03-05 11:50:00,50.44,50.45,50.41,50.44,153344.0,48.3092,48.3188,48.2805,48.3092,153344.0
2024-03-05 12:00:00,50.45,50.46,50.43,50.45,283661.0,48.3188,48.3284,48.2997,48.3188,283661.0
2024-03-05 12:10:00,50.44,50.48,50.44,50.48,126744.0,48.3092,48.3475,48.3092,48.3475,126744.0
2024-03-05 12:20:00,50.48,50.51,50.47,50.51,264359.0,48.3475,48.3763,48.338,48.3763,264359.0
2024-03-05 12:30:00,50.51,50.52,50.46,50.47,369733.0,48.3763,48.3859,48.3284,48.338,369733.0
2024-03-05 12:40:00,50.47,50.47,50.44,50.45,165856.0,48.338,48.338,48.3092,48.3188,165856.0
2024-03-05 12:50:00,50.44,50.46,50.42,50.45,191166.0,48.3092,48.3284,48.2901,48.3188,191166.0
2024-03-05 13:00:00,50.45,50.47,50.42,50.47,230673.0,48.3188,48.338,48.2901,48.338,230673.0
2024-03-05 13:10:00,50.47,50.47,50.41,50.41,261239.0,48.338,48.338,48.2805,48.2805,261239.0
2024-03-05 13:20:00,50.41,50.45,50.4,50.44,154322.0,48.2805,48.3188,48.2709,48.3092,154322.0
2024-03-05 13:30:00,50.44,50.48,50.43,50.44,195041.0,48.3092,48.3475,48.2997,48.3092,195041.0
2024-03-05 13:40:00,50.44,50.44,50.4,50.41,125464.0,48.3092,48.3092,48.2709,48.2805,125464.0
2024-03-05 13:50:00,50.41,50.43,50.39,50.4,138125.0,48.2805,48.2997,48.2614,48.2709,138125.0
2024-03-05 14:00:00,50.4,50.41,50.38,50.41,112670.0,48.2709,48.2805,48.2518,48.2805,112670.0
2024-03-05 14:10:00,50.41,50.44,50.4,50.42,108710.0,48.2805,48.3092,48.2709,48.2901,108710.0
2024-03-05 14:20:00,50.42,50.44,50.41,50.43,153233.0,48.2901,48.3092,48.2805,48.2997,153233.0
2024-03-05 14:30:00,50.43,50.43,50.37,50.39,269532.0,48.2997,48.2997,48.2422,48.2614,269532.0
2024-03-05 14:40:00,50.39,50.39,50.34,50.34,247367.0,48.2614,48.2614,48.2135,48.2135,247367.0
2024-03-05 14:50:00,50.34,50.36,50.34,50.34,185833.0,48.2135,48.2326,48.2135,48.2135,185833.0
2024-03-05 15:00:00,50.35,50.38,50.34,50.38,211312.0,48.223,48.2518,48.2135,48.2518,211312.0
2024-03-05 15:10:00,50.38,50.38,50.33,50.34,167897.0,48.2518,48.2518,48.2039,48.2135,167897.0
2024-03-05 15:20:00,50.34,50.35,50.31,50.33,244286.0,48.2135,48.223,48.1847,48.2039,244286.0
2024-03-05 15:30:00,50.33,50.34,50.31,50.33,237736.0,48.2039,48.2135,48.1847,48.2039,237736.0
2024-03-05 15:40:00,50.33,50.38,50.31,50.38,325788.0,48.2039,48.2518,48.1847,48.2518,325788.0
2024-03-05 15:50:00,50.38,50.4,50.37,50.4,507358.0,48.2518,48.2709,48.2422,48.2709,507358.0
2024-03-06 09:30:00,51.09,51.14,51.08,51.12,734561.0,48.9318,48.9797,48.9222,48.9605,734561.0
2024-03-06 09:40:00,51.13,51.15,51.08,51.12,314838.0,48.9701,48.9892,48.9222,48.9605,314838.0
2024-03-06 09:50:00,51.11,51.16,51.09,51.12,275163.0,48.9509,48.9988,48.9318,48.9605,275163.0
2024-03-06 10:00:00,51.11,51.15,51.03,51.07,359602.0,48.9509,48.9892,48.8743,48.9126,359602.0
2024-03-06 10:10:00,51.07,51.14,51.07,51.1,270079.0,48.9126,48.9797,48.9126,48.9414,270079.0
2024-03-06 10:20:00,51.1,51.11,51.03,51.05,101691.0,48.9414,48.9509,48.8743,48.8935,101691.0
2024-03-06 10:30:00,51.05,51.07,51.02,51.05,324118.0,48.8935,48.9126,48.8647,48.8935,324118.0
2024-03-06 10:40:00,51.05,51.11,51.04,51.11,180322.0,48.8935,48.9509,48.8839,48.9509,180322.0
2024-03-06 10:50:00,51.12,51.16,51.1,51.15,232239.0,48.9605,48.9988,48.9414,48.9892,232239.0
2024-03-06 11:00:00,51.14,51.16,51.11,51.14,183097.0,48.9797,48.9988,48.9509,48.9797,183097.0
2024-03-06 11:10:00,51.14,51.16,51.12,51.15,118096.0,48.9797,48.9988,48.9605,48.9892,118096.0
2024-03-06 11:20:00,51.15,51.22,51.14,51.21,167480.0,48.9892,49.0563,48.9797,49.0467,167480.0
2024-03-06 11:30:00,51.21,51.22,51.16,51.19,85933.0,49.0467,49.0563,48.9988,49.0276,85933.0
2024-03-06 11:40:00,51.19,51.23,51.18,51.22,69299.0,49.0276,49.0659,49.018,49.0563,69299.0
2024-03-06 11:50:00,51.22,51.26,51.21,51.24,167965.0,49.0563,49.0946,49.0467,49.0754,167965.0
2024-03-06 12:00:00,51.24,51.27,51.23,51.25,145199.0,49.0754,49.1042,49.0659,49.085,145199.0
2024-03-06 12:10:00,51.26,51.27,51.24,51.25,54372.0,49.0946,49.1042,49.0754,49.085,54372.0
2024-03-06 12:20:00,51.25,51.27,51.23,51.24,128149.0,49.085,49.1042,49.0659,49.0754,128149.0
2024-03-06 12:30:00,51.24,51.27,51.23,51.24,146008.0,49.0754,49.1042,49.0659,49.0754,146008.0
2024-03-06 12:40:00,51.23,51.24,51.19,51.2,94154.0,49.0659,49.0754,49.0276,49.0371,94154.0
2024-03-06 12:50:00,51.2,51.21,51.17,51.2,72627.0,49.0371,49.0467,49.0084,49.0371,72627.0
2024-03-06 13:00:00,51.2,51.22,51.19,51.2,117539.0,49.0371,49.0563,49.0276,49.0371,117539.0
2024-03-06 13:10:00,51.21,51.24,51.2,51.23,41546.0,49.0467,49.0754,49.0371,49.0659,41546.0
2024-03-06 13:20:00,51.24,51.26,51.23,51.25,102311.0,49.0754,49.0946,49.0659,49.085,102311.0
2024-03-06 13:30:00,51.25,51.25,51.11,51.17,197241.0,49.085,49.085,48.9509,49.0084,197241.0
2024-03-06 13:40:00,51.18,51.22,51.12,51.12,230174.0,49.018,49.0563,48.9605,48.9605,230174.0
2024-03-06 13:50:00,51.12,51.16,51.1,51.15,131649.0,48.9605,48.9988,48.9414,48.9892,131649.0
2024-03-06 14:00:00,51.16,51.16,51.1,51.14,186515.0,48.9988,48.9988,48.9414,48.9797,186515.0
2024-03-06 14:10:00,51.14,51.15,51.06,51.1,329144.0,48.9797,48.9892,48.903,48.9414,329144.0
2024-03-06 14:20:00,51.1,51.15,51.09,51.14,156525.0,48.9414,48.9892,48.9318,48.9797,156525.0
2024-03-06 14:30:00,51.15,51.16,51.1,51.13,410264.0,48.9892,48.9988,48.9414,48.9701,410264.0
2024-03-06 14:40:00,51.12,51.14,51.08,51.11,387564.0,48.9605,48.9797,48.9222,48.9509,387564.0
2024-03-06 14:50:00,51.11,51.15,51.1,51.12,1101675.0,48.9509,48.9892,48.9414,48.9605,1101675.0
2024-03-06 15:00:00,51.12,51.15,51.09,51.13,321765.0,48.9605,48.9892,48.9318,48.9701,321765.0
2024-03-06 15:10:00,51.12,51.13,51.07,51.1,176403.0,48.9605,48.9701,48.9126,48.9414,176403.0
2024-03-06 15:20:00,51.1,51.11,51.06,51.11,308998.0,48.9414,48.9509,48.903,48.9509,308998.0
2024-03-06 15:30:00,51.1,51.12,51.08,51.1,559829.0,48.9414,48.9605,48.9222,48.9414,559829.0
2024-03-06 15:40:00,51.11,51.15,51.1,51.12,464393.0,48.9509,48.9892,48.9414,48.9605,464393.0
2024-03-06 15:50:00,51.12,51.14,51.09,51.12,507243.0,48.9605,48.9797,48.9318,48.9605,507243.0
2024-03-07 09:30:00,51.19,51.24,51.12,51.13,556671.0,49.0276,49.0754,48.9605,48.9701,556671.0
2024-03-07 09:40:00,51.13,51.15,51.08,51.15,118553.0,48.9701,48.9892,48.9222,48.9892,118553.0
2024-03-07 09:50:00,51.15,51.23,51.14,51.2,69122.0,48.9892,49.0659,48.9797,49.0371,69122.0
2024-03-07 10:00:00,51.2,51.23,51.14,51.16,113429.0,49.0371,49.0659,48.9797,48.9988,113429.0
2024-03-07 10:10:00,51.16,51.25,51.16,51.23,158894.0,48.9988,49.085,48.9988,49.0659,158894.0
2024-03-07 10:20:00,51.22,51.26,51.21,51.25,105962.0,49.0563,49.0946,49.0467,49.085,105962.0
2024-03-07 10:30:00,51.25,51.33,51.24,51.32,127284.0,49.085,49.1616,49.0754,49.1521,127284.0
2024-03-07 10:40:00,51.33,51.34,51.31,51.32,120455.0,49.1616,49.1712,49.1425,49.1521,120455.0
2024-03-07 10:50:00,51.31,51.33,51.28,51.33,202561.0,49.1425,49.1616,49.1138,49.1616,202561.0
2024-03-07 11:00:00,51.33,51.33,51.3,51.33,82820.0,49.1616,49.1616,49.1329,49.1616,82820.0
2024-03-07 11:10:00,51.33,51.33,51.29,51.32,197241.0,49.1616,49.1616,49.1233,49.1521,197241.0
2024-03-07 11:20:00,51.32,51.37,51.31,51.36,137207.0,49.1521,49.2,49.1425,49.1904,137207.0
2024-03-07 11:30:00,51.35,51.35,51.32,51.34,101815.0,49.1808,49.1808,49.1521,49.1712,101815.0
2024-03-07 11:40:00,51.34,51.38,51.34,51.36,101385.0,49.1712,49.2095,49.1712,49.1904,101385.0
2024-03-07 11:50:00,51.36,51.39,51.36,51.38,73620.0,49.1904,49.2191,49.1904,49.2095,73620.0
2024-03-07 12:00:00,51.38,51.39,51.36,51.38,117201.0,49.2095,49.2191,49.1904,49.2095,117201.0
2024-03-07 12:10:00,51.38,51.41,51.37,51.4,157391.0,49.2095,49.2383,49.2,49.2287,157391.0
2024-03-07 12:20:00,51.4,51.41,51.37,51.37,100849.0,49.2287,49.2383,49.2,49.2,100849.0
2024-03-07 12:30:00,51.37,51.37,51.33,51.34,186272.0,49.2,49.2,49.1616,49.1712,186272.0
2024-03-07 12:40:00,51.33,51.35,51.3,51.34,204457.0,49.1616,49.1808,49.1329,49.1712,204457.0
2024-03-07 12:50:00,51.34,51.39,51.33,51.38,383517.0,49.1712,49.2191,49.1616,49.2095,383517.0
2024-03-07 13:00:00,51.38,51.41,51.38,51.4,148318.0,49.2095,49.2383,49.2095,49.2287,148318.0
2024-03-07 13:10:00,51.4,51.42,51.38,51.39,96350.0,49.2287,49.2478,49.2095,49.2191,96350.0
2024-03-07 13:20:00,51.4,51.41,51.39,51.41,91011.0,49.2287,49.2383,49.2191,49.2383,91011.0
2024-03-07 13:30:00,51.41,51.41,51.38,51.4,83025.0,49.2383,49.2383,49.2095,49.2287,83025.0
2024-03-07 13:40:00,51.41,51.43,51.4,51.42,60359.0,49.2383,49.2574,49.2287,49.2478,60359.0
2024-03-07 13:50:00,51.42,51.45,51.42,51.42,77925.0,49.2478,49.2766,49.2478,49.2478,77925.0
2024-03-07 14:00:00,51.43,51.43,51.39,51.39,126154.0,49.2574,49.2574,49.2191,49.2191,126154.0
2024-03-07 14:10:00,51.4,51.42,51.38,51.4,102888.0,49.2287,49.2478,49.2095,49.2287,102888.0
2024-03-07 14:20:00,51.41,51.42,51.4,51.41,164375.0,49.2383,49.2478,49.2287,49.2383,164375.0
2024-03-07 14:30:00,51.41,51.43,51.4,51.41,265387.0,49.2383,49.2574,49.2287,49.2383,265387.0
2024-03-07 14:40:00,51.41,51.43,51.4,51.41,83645.0,49.2383,49.2574,49.2287,49.2383,83645.0
2024-03-07 14:50:00,51.41,51.44,51.39,51.41,115579.0,49.2383,49.267,49.2191,49.2383,115579.0
2024-03-07 15:00:00,51.4,51.4,51.35,51.38,155283.0,49.2287,49.2287,49.1808,49.2095,155283.0
2024-03-07 15:10:00,51.38,51.42,51.38,51.39,157909.0,49.2095,49.2478,49.2095,49.2191,157909.0
2024-03-07 15:20:00,51.4,51.4,51.37,51.38,125479.0,49.2287,49.2287,49.2,49.2095,125479.0
2024-03-07 15:30:00,51.38,51.43,51.38,51.43,121091.0,49.2095,49.2574,49.2095,49.2574,121091.0
2024-03-07 15:40:00,51.43,51.45,51.42,51.43,246788.0,49.2574,49.2766,49.2478,49.2574,246788.0
2024-03-07 15:50:00,51.43,51.45,51.41,51.41,508449.0,49.2574,49.2766,49.2383,49.2383,508449.0
2024-03-08 09:30:00,51.54,51.68,51.53,51.57,471463.0,49.3628,49.4969,49.3532,49.3915,471463.0
2024-03-08 09:40:00,51.57,51.65,51.57,51.63,151371.0,49.3915,49.4681,49.3915,49.449,151371.0
2024-03-08 09:50:00,51.64,51.67,51.61,51.65,354592.0,49.4585,49.4873,49.4298,49.4681,354592.0
2024-03-08 10:00:00,51.65,51.69,51.64,51.67,283656.0,49.4681,49.5064,49.4585,49.4873,283656.0
2024-03-08 10:10:00,51.67,51.67,51.6,51.61,189832.0,49.4873,49.4873,49.4202,49.4298,189832.0
2024-03-08 10:20:00,51.62,51.66,51.6,51.65,135376.0,49.4394,49.4777,49.4202,49.4681,135376.0
2024-03-08 10:30:00,51.65,51.66,51.62,51.63,95322.0,49.4681,49.4777,49.4394,49.449,95322.0
2024-03-08 10:40:00,51.63,51.65,51.58,51.65,147232.0,49.449,49.4681,49.4011,49.4681,147232.0
2024-03-08 10:50:00,51.64,51.68,51.63,51.67,131143.0,49.4585,49.4969,49.449,49.4873,131143.0
2024-03-08 11:00:00,51.66,51.66,51.53,51.54,140540.0,49.4777,49.4777,49.3532,49.3628,140540.0
2024-03-08 11:10:00,51.53,51.55,51.47,51.48,127656.0,49.3532,49.3723,49.2957,49.3053,127656.0
2024-03-08 11:20:00,51.49,51.5,51.41,51.41,159199.0,49.3149,49.3245,49.2383,49.2383,159199.0
2024-03-08 11:30:00,51.41,51.46,51.34,51.44,275137.0,49.2383,49.2862,49.1712,49.267,275137.0
2024-03-08 11:40:00,51.45,51.46,51.39,51.42,635130.0,49.2766,49.2862,49.2191,49.2478,635130.0
2024-03-08 11:50:00,51.42,51.45,51.38,51.4,100161.0,49.2478,49.2766,49.2095,49.2287,100161.0
2024-03-08 12:00:00,51.39,51.46,51.37,51.39,210006.0,49.2191,49.2862,49.2,49.2191,210006.0
2024-03-08 12:10:00,51.39,51.44,51.37,51.38,206802.0,49.2191,49.267,49.2,49.2095,206802.0
2024-03-08 12:20:00,51.38,51.45,51.37,51.44,185114.0,49.2095,49.2766,49.2,49.267,185114.0
2024-03-08 12:30:00,51.45,51.47,51.42,51.44,231272.0,49.2766,49.2957,49.2478,49.267,231272.0
2024-03-08 12:40:00,51.44,51.46,51.4,51.41,206446.0,49.267,49.2862,49.2287,49.2383,206446.0
2024-03-08 12:50:00,51.41,51.42,51.33,51.34,184669.0,49.2383,49.2478,49.1616,49.1712,184669.0
2024-03-08 13:00:00,51.33,51.35,51.31,51.34,164220.0,49.1616,49.1808,49.1425,49.1712,164220.0
2024-03-08 13:10:00,51.35,51.35,51.31,51.33,115788.0,49.1808,49.1808,49.1425,49.1616,115788.0
2024-03-08 13:20:00,51.33,51.34,51.31,51.34,68910.0,49.1616,49.1712,49.1425,49.1712,68910.0
2024-03-08 13:30:00,51.33,51.35,51.28,51.3,105990.0,49.1616,49.1808,49.1138,49.1329,105990.0
2024-03-08 13:40:00,51.3,51.33,51.28,51.32,122774.0,49.1329,49.1616,49.1138,49.1521,122774.0
2024-03-08 13:50:00,51.32,51.36,51.3,51.36,80935.0,49.1521,49.1904,49.1329,49.1904,80935.0
2024-03-08 14:00:00,51.35,51.4,51.35,51.4,111280.0,49.1808,49.2287,49.1808,49.2287,111280.0
2024-03-08 14:10:00,51.39,51.4,51.37,51.39,74502.0,49.2191,49.2287,49.2,49.2191,74502.0
2024-03-08 14:20:00,51.39,51.43,51.38,51.42,68367.0,49.2191,49.2574,49.2095,49.2478,68367.0
2024-03-08 14:30:00,51.42,51.45,51.42,51.45,115415.0,49.2478,49.2766,49.2478,49.2766,115415.0
2024-03-08 14:40:00,51.44,51.46,51.42,51.43,72924.0,49.267,49.2862,49.2478,49.2574,72924.0
2024-03-08 14:50:00,51.43,51.44,51.4,51.41,80688.0,49.2574,49.267,49.2287,49.2383,80688.0
2024-03-08 15:00:00,51.41,51.43,51.37,51.37,63033.0,49.2383,49.2574,49.2,49.2,63033.0
2024-03-08 15:10:00,51.37,51.39,51.34,51.38,123889.0,49.2,49.2191,49.1712,49.2095,123889.0
2024-03-08 15:20:00,51.37,51.41,51.33,51.34,313475.0,49.2,49.2383,49.1616,49.1712,313475.0
2024-03-08 15:30:00,51.34,51.36,51.31,51.31,314635.0,49.1712,49.1904,49.1425,49.1425,314635.0
2024-03-08 15:40:00,51.31,51.34,51.31,51.34,388634.0,49.1425,49.1712,49.1425,49.1712,388634.0
2024-03-08 15:50:00,51.34,51.36,51.32,51.34,1153537.0,49.1712,49.1904,49.1521,49.1712,1153537.0
2024-03-11 09:30:00,51.42,51.61,51.41,51.6,460634.0,49.2478,49.4298,49.2383,49.4202,460634.0
2024-03-11 09:40:00,51.6,51.6,51.45,51.47,176952.0,49.4202,49.4202,49.2766,49.2957,176952.0
2024-03-11 09:50:00,51.47,51.51,51.44,51.45,91422.0,49.2957,49.334,49.267,49.2766,91422.0
2024-03-11 10:00:00,51.44,51.46,51.38,51.41,79363.0,49.267,49.2862,49.2095,49.2383,79363.0
2024-03-11 10:10:00,51.42,51.46,51.38,51.44,136123.0,49.2478,49.2862,49.2095,49.267,136123.0
2024-03-11 10:20:00,51.44,51.46,51.41,51.45,126488.0,49.267,49.2862,49.2383,49.2766,126488.0
2024-03-11 10:30:00,51.45,51.54,51.44,51.48,180659.0,49.2766,49.3628,49.267,49.3053,180659.0
2024-03-11 10:40:00,51.48,51.52,51.48,51.52,111883.0,49.3053,49.3436,49.3053,49.3436,111883.0
2024-03-11 10:50:00,51.51,51.54,51.48,51.53,98971.0,49.334,49.3628,49.3053,49.3532,98971.0
2024-03-11 11:00:00,51.53,51.54,51.46,51.47,90203.0,49.3532,49.3628,49.2862,49.2957,90203.0
2024-03-11 11:10:00,51.47,51.48,51.44,51.46,130798.0,49.2957,49.3053,49.267,49.2862,130798.0
2024-03-11 11:20:00,51.47,51.47,51.43,51.44,55710.0,49.2957,49.2957,49.2574,49.267,55710.0
2024-03-11 11:30:00,51.44,51.46,51.41,51.44,95912.0,49.267,49.2862,49.2383,49.267,95912.0
2024-03-11 11:40:00,51.44,51.5,51.43,51.49,82651.0,49.267,49.3245,49.2574,49.3149,82651.0
2024-03-11 11:50:00,51.5,51.54,51.49,51.54,83009.0,49.3245,49.3628,49.3149,49.3628,83009.0
2024-03-11 12:00:00,51.54,51.54,51.48,51.5,237314.0,49.3628,49.3628,49.3053,49.3245,237314.0
2024-03-11 12:10:00,51.49,51.52,51.48,51.51,115267.0,49.3149,49.3436,49.3053,49.334,115267.0
2024-03-11 12:20:00,51.51,51.52,51.5,51.52,56495.0,49.334,49.3436,49.3245,49.3436,56495.0
2024-03-11 12:30:00,51.52,51.53,51.49,51.51,77344.0,49.3436,49.3532,49.3149,49.334,77344.0
2024-03-11 12:40:00,51.5,51.53,51.5,51.52,90827.0,49.3245,49.3532,49.3245,49.3436,90827.0
2024-03-11 12:50:00,51.51,51.54,51.51,51.52,64112.0,49.334,49.3628,49.334,49.3436,64112.0
2024-03-11 13:00:00,51.52,51.55,51.51,51.54,1435532.0,49.3436,49.3723,49.334,49.3628,1435532.0
2024-03-11 13:10:00,51.54,51.54,51.49,51.52,84523.0,49.3628,49.3628,49.3149,49.3436,84523.0
2024-03-11 13:20:00,51.52,51.56,51.52,51.55,43550.0,49.3436,49.3819,49.3436,49.3723,43550.0
2024-03-11 13:30:00,51.55,51.55,51.5,51.51,83742.0,49.3723,49.3723,49.3245,49.334,83742.0
2024-03-11 13:40:00,51.51,51.52,51.48,51.51,42939.0,49.334,49.3436,49.3053,49.334,42939.0
2024-03-11 13:50:00,51.51,51.52,51.49,51.52,68374.0,49.334,49.3436,49.3149,49.3436,68374.0
2024-03-11 14:00:00,51.52,51.52,51.5,51.51,179358.0,49.3436,49.3436,49.3245,49.334,179358.0
2024-03-11 14:10:00,51.51,51.52,51.48,51.5,68616.0,49.334,49.3436,49.3053,49.3245,68616.0
2024-03-11 14:20:00,51.5,51.51,51.48,51.5,100675.0,49.3245,49.334,49.3053,49.3245,100675.0
2024-03-11 14:30:00,51.5,51.5,51.46,51.47,75727.0,49.3245,49.3245,49.2862,49.2957,75727.0
2024-03-11 14:40:00,51.47,51.51,51.47,51.51,133645.0,49.2957,49.334,49.2957,49.334,133645.0
2024-03-11 14:50:00,51.51,51.53,51.48,51.5,136553.0,49.334,49.3532,49.3053,49.3245,136553.0
2024-03-11 15:00:00,51.5,51.5,51.48,51.48,62546.0,49.3245,49.3245,49.3053,49.3053,62546.0
2024-03-11 15:10:00,51.48,51.49,51.47,51.48,97415.0,49.3053,49.3149,49.2957,49.3053,97415.0
2024-03-11 15:20:00,51.47,51.49,51.46,51.48,137100.0,49.2957,49.3149,49.2862,49.3053,137100.0
2024-03-11 15:30:00,51.48,51.49,51.44,51.44,147621.0,49.3053,49.3149,49.267,49.267,147621.0
2024-03-11 15:40:00,51.44,51.48,51.44,51.45,108553.0,49.267,49.3053,49.267,49.2766,108553.0
2024-03-11 15:50:00,51.45,51.48,51.42,51.46,404106.0,49.2766,49.3053,49.2478,49.2862,404106.0
2024-03-12 09:30:00,51.82,51.88,51.66,51.68,368976.0,49.6309,49.6884,49.4777,49.4969,368976.0
2024-03-12 09:40:00,51.68,51.72,51.62,51.65,273570.0,49.4969,49.5352,49.4394,49.4681,273570.0
2024-03-12 09:50:00,51.66,51.77,51.65,51.75,334228.0,49.4777,49.5831,49.4681,49.5639,334228.0
2024-03-12 10:00:00,51.76,51.79,51.73,51.75,310758.0,49.5735,49.6022,49.5447,49.5639,310758.0
2024-03-12 10:10:00,51.75,51.77,51.72,51.74,303130.0,49.5639,49.5831,49.5352,49.5543,303130.0
2024-03-12 10:20:00,51.74,51.8,51.73,51.79,681899.0,49.5543,49.6118,49.5447,49.6022,681899.0
2024-03-12 10:30:00,51.79,51.83,51.78,51.81,581723.0,49.6022,49.6405,49.5926,49.6214,581723.0
2024-03-12 10:40:00,51.8,51.88,51.8,51.87,699423.0,49.6118,49.6884,49.6118,49.6788,699423.0
2024-03-12 10:50:00,51.87,51.89,51.86,51.87,138618.0,49.6788,49.698,49.6693,49.6788,138618.0
2024-03-12 11:00:00,51.87,51.89,51.84,51.89,257224.0,49.6788,49.698,49.6501,49.698,257224.0
2024-03-12 11:10:00,51.88,51.93,51.87,51.9,135467.0,49.6884,49.7363,49.6788,49.7076,135467.0
2024-03-12 11:20:00,51.9,51.91,51.86,51.9,282958.0,49.7076,49.7171,49.6693,49.7076,282958.0
2024-03-12 11:30:00,51.91,51.97,51.9,51.94,394197.0,49.7171,49.7746,49.7076,49.7459,394197.0
2024-03-12 11:40:00,51.94,51.94,51.89,51.91,151309.0,49.7459,49.7459,49.698,49.7171,151309.0
2024-03-12 11:50:00,51.9,51.94,51.9,51.93,282763.0,49.7076,49.7459,49.7076,49.7363,282763.0
2024-03-12 12:00:00,51.94,51.94,51.88,51.89,232576.0,49.7459,49.7459,49.6884,49.698,232576.0
2024-03-12 12:10:00,51.89,51.92,51.88,51.89,164338.0,49.698,49.7267,49.6884,49.698,164338.0
2024-03-12 12:20:00,51.9,51.91,51.88,51.9,50065.0,49.7076,49.7171,49.6884,49.7076,50065.0
2024-03-12 12:30:00,51.9,51.93,51.89,51.92,258253.0,49.7076,49.7363,49.698,49.7267,258253.0
2024-03-12 12:40:00,51.91,51.92,51.85,51.87,370604.0,49.7171,49.7267,49.6597,49.6788,370604.0
2024-03-12 12:50:00,51.88,51.89,51.86,51.89,134003.0,49.6884,49.698,49.6693,49.698,134003.0
2024-03-12 13:00:00,51.88,51.9,51.82,51.84,363989.0,49.6884,49.7076,49.6309,49.6501,363989.0
2024-03-12 13:10:00,51.84,51.9,51.82,51.9,64143.0,49.6501,49.7076,49.6309,49.7076,64143.0
2024-03-12 13:20:00,51.89,51.91,51.86,51.87,226425.0,49.698,49.7171,49.6693,49.6788,226425.0
2024-03-12 13:30:00,51.86,51.89,51.86,51.87,131840.0,49.6693,49.698,49.6693,49.6788,131840.0
2024-03-12 13:40:00,51.87,51.89,51.87,51.88,64389.0,49.6788,49.698,49.6788,49.6884,64389.0
2024-03-12 13:50:00,51.88,51.9,51.86,51.88,243591.0,49.6884,49.7076,49.6693,49.6884,243591.0
2024-03-12 14:00:00,51.88,51.92,51.87,51.91,124961.0,49.6884,49.7267,49.6788,49.7171,124961.0
2024-03-12 14:10:00,51.91,51.94,51.91,51.92,114323.0,49.7171,49.7459,49.7171,49.7267,114323.0
2024-03-12 14:20:00,51.92,51.94,51.92,51.94,75369.0,49.7267,49.7459,49.7267,49.7459,75369.0
2024-03-12 14:30:00,51.94,51.96,51.93,51.95,124246.0,49.7459,49.765,49.7363,49.7555,124246.0
2024-03-12 14:40:00,51.95,51.95,51.9,51.94,114366.0,49.7555,49.7555,49.7076,49.7459,114366.0
2024-03-12 14:50:00,51.94,51.94,51.91,51.91,104264.0,49.7459,49.7459,49.7171,49.7171,104264.0
2024-03-12 15:00:00,51.92,51.93,51.9,51.93,59857.0,49.7267,49.7363,49.7076,49.7363,59857.0
2024-03-12 15:10:00,51.93,51.94,51.91,51.91,134437.0,49.7363,49.7459,49.7171,49.7171,134437.0
2024-03-12 15:20:00,51.92,51.94,51.91,51.94,72474.0,49.7267,49.7459,49.7171,49.7459,72474.0
2024-03-12 15:30:00,51.94,51.95,51.92,51.94,107889.0,49.7459,49.7555,49.7267,49.7459,107889.0
2024-03-12 15:40:00,51.94,51.96,51.93,51.96,187098.0,49.7459,49.765,49.7363,49.765,187098.0
2024-03-12 15:50:00,51.95,51.98,51.95,51.97,320581.0,49.7555,49.7842,49.7555,49.7746,320581.0
2024-03-13 09:30:00,51.68,51.82,51.67,51.76,374649.0,49.4969,49.6309,49.4873,49.5735,374649.0
2024-03-13 09:40:00,51.75,51.79,51.71,51.76,573375.0,49.5639,49.6022,49.5256,49.5735,573375.0
2024-03-13 09:50:00,51.76,51.78,51.73,51.76,331098.0,49.5735,49.5926,49.5447,49.5735,331098.0
2024-03-13 10:00:00,51.76,51.79,51.72,51.78,131649.0,49.5735,49.6022,49.5352,49.5926,131649.0
2024-03-13 10:10:00,51.78,51.81,51.74,51.77,109974.0,49.5926,49.6214,49.5543,49.5831,109974.0
2024-03-13 10:20:00,51.76,51.79,51.76,51.78,145541.0,49.5735,49.6022,49.5735,49.5926,145541.0
2024-03-13 10:30:00,51.78,51.78,51.74,51.78,182078.0,49.5926,49.5926,49.5543,49.5926,182078.0
2024-03-13 10:40:00,51.78,51.82,51.77,51.78,183980.0,49.5926,49.6309,49.5831,49.5926,183980.0
2024-03-13 10:50:00,51.79,51.79,51.73,51.75,160375.0,49.6022,49.6022,49.5447,49.5639,160375.0
2024-03-13 11:00:00,51.74,51.77,51.74,51.77,86639.0,49.5543,49.5831,49.5543,49.5831,86639.0
2024-03-13 11:10:00,51.77,51.77,51.74,51.76,133557.0,49.5831,49.5831,49.5543,49.5735,133557.0
2024-03-13 11:20:00,51.76,51.76,51.71,51.72,100996.0,49.5735,49.5735,49.5256,49.5352,100996.0
2024-03-13 11:30:00,51.72,51.74,51.69,51.7,193319.0,49.5352,49.5543,49.5064,49.516,193319.0
2024-03-13 11:40:00,51.69,51.71,51.67,51.71,82683.0,49.5064,49.5256,49.4873,49.5256,82683.0
2024-03-13 11:50:00,51.7,51.74,51.69,51.73,41062.0,49.516,49.5543,49.5064,49.5447,41062.0
2024-03-13 12:00:00,51.73,51.74,51.7,51.7,134068.0,49.5447,49.5543,49.516,49.516,134068.0
2024-03-13 12:10:00,51.7,51.71,51.69,51.71,272518.0,49.516,49.5256,49.5064,49.5256,272518.0
2024-03-13 12:20:00,51.71,51.72,51.68,51.71,142654.0,49.5256,49.5352,49.4969,49.5256,142654.0
2024-03-13 12:30:00,51.72,51.73,51.67,51.71,128503.0,49.5352,49.5447,49.4873,49.5256,128503.0
2024-03-13 12:40:00,51.71,51.71,51.7,51.7,30979.0,49.5256,49.5256,49.516,49.516,30979.0
2024-03-13 12:50:00,51.71,51.73,51.7,51.73,139328.0,49.5256,49.5447,49.516,49.5447,139328.0
2024-03-13 13:00:00,51.73,51.76,51.71,51.74,276206.0,49.5447,49.5735,49.5256,49.5543,276206.0
2024-03-13 13:10:00,51.75,51.77,51.73,51.74,84884.0,49.5639,49.5831,49.5447,49.5543,84884.0
2024-03-13 13:20:00,51.74,51.8,51.73,51.79,78329.0,49.5543,49.6118,49.5447,49.6022,78329.0
2024-03-13 13:30:00,51.8,51.82,51.78,51.8,77947.0,49.6118,49.6309,49.5926,49.6118,77947.0
2024-03-13 13:40:00,51.8,51.82,51.78,51.79,71786.0,49.6118,49.6309,49.5926,49.6022,71786.0
2024-03-13 13:50:00,51.79,51.8,51.78,51.79,61083.0,49.6022,49.6118,49.5926,49.6022,61083.0
2024-03-13 14:00:00,51.78,51.79,51.74,51.75,193688.0,49.5926,49.6022,49.5543,49.5639,193688.0
2024-03-13 14:10:00,51.75,51.77,51.74,51.75,118758.0,49.5639,49.5831,49.5543,49.5639,118758.0
2024-03-13 14:20:00,51.75,51.77,51.74,51.76,119396.0,49.5639,49.5831,49.5543,49.5735,119396.0
2024-03-13 14:30:00,51.76,51.78,51.75,51.78,136351.0,49.5735,49.5926,49.5639,49.5926,136351.0
2024-03-13 14:40:00,51.78,51.78,51.74,51.75,86225.0,49.5926,49.5926,49.5543,49.5639,86225.0
2024-03-13 14:50:00,51.75,51.76,51.72,51.73,143555.0,49.5639,49.5735,49.5352,49.5447,143555.0
2024-03-13 15:00:00,51.73,51.74,51.71,51.73,174042.0,49.5447,49.5543,49.5256,49.5447,174042.0
2024-03-13 15:10:00,51.73,51.74,51.7,51.74,162283.0,49.5447,49.5543,49.516,49.5543,162283.0
2024-03-13 15:20:00,51.73,51.74,51.63,51.66,230442.0,49.5447,49.5543,49.449,49.4777,230442.0
2024-03-13 15:30:00,51.66,51.69,51.66,51.67,214354.0,49.4777,49.5064,49.4777,49.4873,214354.0
2024-03-13 15:40:00,51.68,51.7,51.66,51.69,157023.0,49.4969,49.516,49.4777,49.5064,157023.0
2024-03-13 15:50:00,51.7,51.72,51.67,51.72,290976.0,49.516,49.5352,49.4873,49.5352,290976.0
2024-03-14 09:30:00,51.76,51.81,51.66,51.71,723340.0,49.5735,49.6214,49.4777,49.5256,723340.0
2024-03-14 09:40:00,51.7,51.7,51.53,51.53,331444.0,49.516,49.516,49.3532,49.3532,331444.0
2024-03-14 09:50:00,51.53,51.57,51.5,51.52,313139.0,49.3532,49.3915,49.3245,49.3436,313139.0
2024-03-14 10:00:00,51.52,51.58,51.5,51.56,393424.0,49.3436,49.4011,49.3245,49.3819,393424.0
2024-03-14 10:10:00,51.56,51.6,51.53,51.58,409347.0,49.3819,49.4202,49.3532,49.4011,409347.0
2024-03-14 10:20:00,51.58,51.6,51.55,51.57,408224.0,49.4011,49.4202,49.3723,49.3915,408224.0
2024-03-14 10:30:00,51.58,51.63,51.57,51.58,124327.0,49.4011,49.449,49.3915,49.4011,124327.0
2024-03-14 10:40:00,51.58,51.59,51.53,51.54,1929362.0,49.4011,49.4107,49.3532,49.3628,1929362.0
2024-03-14 10:50:00,51.54,51.55,51.48,51.51,992056.0,49.3628,49.3723,49.3053,49.334,992056.0
2024-03-14 11:00:00,51.51,51.55,51.5,51.5,626044.0,49.334,49.3723,49.3245,49.3245,626044.0
2024-03-14 11:10:00,51.51,51.55,51.51,51.52,565397.0,49.334,49.3723,49.334,49.3436,565397.0
2024-03-14 11:20:00,51.51,51.51,51.43,51.44,334019.0,49.334,49.334,49.2574,49.267,334019.0
2024-03-14 11:30:00,51.45,51.49,51.44,51.48,623122.0,49.2766,49.3149,49.267,49.3053,623122.0
2024-03-14 11:40:00,51.48,51.53,51.46,51.51,287728.0,49.3053,49.3532,49.2862,49.334,287728.0
2024-03-14 11:50:00,51.51,51.54,51.5,51.54,243372.0,49.334,49.3628,49.3245,49.3628,243372.0
2024-03-14 12:00:00,51.54,51.55,51.49,51.5,1844216.0,49.3628,49.3723,49.3149,49.3245,1844216.0
2024-03-14 12:10:00,51.5,51.51,51.49,51.5,468676.0,49.3245,49.334,49.3149,49.3245,468676.0
2024-03-14 12:20:00,51.51,51.55,51.5,51.53,1231620.0,49.334,49.3723,49.3245,49.3532,1231620.0
2024-03-14 12:30:00,51.52,51.54,51.52,51.54,243642.0,49.3436,49.3628,49.3436,49.3628,243642.0
2024-03-14 12:40:00,51.54,51.54,51.48,51.49,1353657.0,49.3628,49.3628,49.3053,49.3149,1353657.0
2024-03-14 12:50:00,51.48,51.51,51.48,51.49,1650550.0,49.3053,49.334,49.3053,49.3149,1650550.0
2024-03-14 13:00:00,51.49,51.5,51.48,51.49,276353.0,49.3149,49.3245,49.3053,49.3149,276353.0
2024-03-14 13:10:00,51.48,51.49,51.44,51.45,1564106.0,49.3053,49.3149,49.267,49.2766,1564106.0
2024-03-14 13:20:00,51.45,51.47,51.43,51.44,1108281.0,49.2766,49.2957,49.2574,49.267,1108281.0
2024-03-14 13:30:00,51.43,51.44,51.4,51.42,1726436.0,49.2574,49.267,49.2287,49.2478,1726436.0
2024-03-14 13:40:00,51.42,51.43,51.4,51.43,430461.0,49.2478,49.2574,49.2287,49.2574,430461.0
2024-03-14 13:50:00,51.43,51.48,51.42,51.46,1478608.0,49.2574,49.3053,49.2478,49.2862,1478608.0
2024-03-14 14:00:00,51.46,51.48,51.45,51.48,270029.0,49.2862,49.3053,49.2766,49.3053,270029.0
2024-03-14 14:10:00,51.48,51.48,51.45,51.46,1337086.0,49.3053,49.3053,49.2766,49.2862,1337086.0
2024-03-14 14:20:00,51.46,51.46,51.43,51.44,1434012.0,49.2862,49.2862,49.2574,49.267,1434012.0
2024-03-14 14:30:00,51.44,51.46,51.42,51.43,594405.0,49.267,49.2862,49.2478,49.2574,594405.0
2024-03-14 14:40:00,51.42,51.47,51.41,51.46,586652.0,49.2478,49.2957,49.2383,49.2862,586652.0
2024-03-14 14:50:00,51.45,51.46,51.4,51.42,311437.0,49.2766,49.2862,49.2287,49.2478,311437.0
2024-03-14 15:00:00,51.42,51.42,51.37,51.38,727967.0,49.2478,49.2478,49.2,49.2095,727967.0
2024-03-14 15:10:00,51.37,51.39,51.35,51.36,458032.0,49.2,49.2191,49.1808,49.1904,458032.0
2024-03-14 15:20:00,51.37,51.38,51.35,51.37,352722.0,49.2,49.2095,49.1808,49.2,352722.0
2024-03-14 15:30:00,51.37,51.37,51.3,51.35,654061.0,49.2,49.2,49.1329,49.1808,654061.0
2024-03-14 15:40:00,51.35,51.4,51.34,51.4,448050.0,49.1808,49.2287,49.1712,49.2287,448050.0
2024-03-14 15:50:00,51.4,51.46,51.39,51.46,454302.0,49.2287,49.2862,49.2191,49.2862,454302.0
2024-03-15 09:30:00,51.27,51.31,51.24,51.29,579286.0,49.1042,49.1425,49.0754,49.1233,579286.0
2024-03-15 09:40:00,51.29,51.33,51.21,51.22,369507.0,49.1233,49.1616,49.0467,49.0563,369507.0
2024-03-15 09:50:00,51.23,51.28,51.21,51.21,402597.0,49.0659,49.1138,49.0467,49.0467,402597.0
2024-03-15 10:00:00,51.21,51.26,51.16,51.22,565795.0,49.0467,49.0946,48.9988,49.0563,565795.0
2024-03-15 10:10:00,51.22,51.29,51.22,51.26,300129.0,49.0563,49.1233,49.0563,49.0946,300129.0
2024-03-15 10:20:00,51.26,51.28,51.23,51.26,352944.0,49.0946,49.1138,49.0659,49.0946,352944.0
2024-03-15 10:30:00,51.26,51.34,51.25,51.32,263753.0,49.0946,49.1712,49.085,49.1521,263753.0
2024-03-15 10:40:00,51.32,51.32,51.27,51.32,241370.0,49.1521,49.1521,49.1042,49.1521,241370.0
2024-03-15 10:50:00,51.32,51.32,51.26,51.28,287888.0,49.1521,49.1521,49.0946,49.1138,287888.0
2024-03-15 11:00:00,51.28,51.29,51.26,51.27,281187.0,49.1138,49.1233,49.0946,49.1042,281187.0
2024-03-15 11:10:00,51.26,51.3,51.26,51.27,175909.0,49.0946,49.1329,49.0946,49.1042,175909.0
2024-03-15 11:20:00,51.27,51.31,51.26,51.3,85910.0,49.1042,49.1425,49.0946,49.1329,85910.0
2024-03-15 11:30:00,51.3,51.31,51.27,51.29,143527.0,49.1329,49.1425,49.1042,49.1233,143527.0
2024-03-15 11:40:00,51.29,51.3,51.24,51.25,178733.0,49.1233,49.1329,49.0754,49.085,178733.0
2024-03-15 11:50:00,51.24,51.27,51.23,51.24,286939.0,49.0754,49.1042,49.0659,49.0754,286939.0
2024-03-15 12:00:00,51.23,51.25,51.22,51.23,287527.0,49.0659,49.085,49.0563,49.0659,287527.0
2024-03-15 12:10:00,51.23,51.25,51.19,51.21,756647.0,49.0659,49.085,49.0276,49.0467,756647.0
2024-03-15 12:20:00,51.2,51.24,51.2,51.23,593608.0,49.0371,49.0754,49.0371,49.0659,593608.0
2024-03-15 12:30:00,51.23,51.24,51.2,51.22,617224.0,49.0659,49.0754,49.0371,49.0563,617224.0
2024-03-15 12:40:00,51.23,51.23,51.19,51.21,374286.0,49.0659,49.0659,49.0276,49.0467,374286.0
2024-03-15 12:50:00,51.21,51.21,51.12,51.14,381833.0,49.0467,49.0467,48.9605,48.9797,381833.0
2024-03-15 13:00:00,51.14,51.17,51.13,51.17,1182069.0,48.9797,49.0084,48.9701,49.0084,1182069.0
2024-03-15 13:10:00,51.16,51.17,51.14,51.15,250553.0,48.9988,49.0084,48.9797,48.9892,250553.0
2024-03-15 13:20:00,51.15,51.19,51.14,51.15,693148.0,48.9892,49.0276,48.9797,48.9892,693148.0
2024-03-15 13:30:00,51.14,51.17,51.14,51.16,579442.0,48.9797,49.0084,48.9797,48.9988,579442.0
2024-03-15 13:40:00,51.16,51.17,51.13,51.15,240106.0,48.9988,49.0084,48.9701,48.9892,240106.0
2024-03-15 13:50:00,51.15,51.18,51.14,51.18,394458.0,48.9892,49.018,48.9797,49.018,394458.0
2024-03-15 14:00:00,51.18,51.21,51.17,51.19,181958.0,49.018,49.0467,49.0084,49.0276,181958.0
2024-03-15 14:10:00,51.18,51.2,51.16,51.17,145788.0,49.018,49.0371,48.9988,49.0084,145788.0
2024-03-15 14:20:00,51.17,51.18,51.15,51.16,112844.0,49.0084,49.018,48.9892,48.9988,112844.0
2024-03-15 14:30:00,51.17,51.2,51.16,51.2,404705.0,49.0084,49.0371,48.9988,49.0371,404705.0
2024-03-15 14:40:00,51.2,51.22,51.17,51.18,192652.0,49.0371,49.0563,49.0084,49.018,192652.0
2024-03-15 14:50:00,51.18,51.2,51.17,51.19,445923.0,49.018,49.0371,49.0084,49.0276,445923.0
2024-03-15 15:00:00,51.19,51.22,51.18,51.2,124740.0,49.0276,49.0563,49.018,49.0371,124740.0
2024-03-15 15:10:00,51.2,51.2,51.17,51.18,371841.0,49.0371,49.0371,49.0084,49.018,371841.0
2024-03-15 15:20:00,51.18,51.21,51.16,51.19,476043.0,49.018,49.0467,48.9988,49.0276,476043.0
2024-03-15 15:30:00,51.19,51.19,51.15,51.16,263031.0,49.0276,49.0276,48.9892,48.9988,263031.0
2024-03-15 15:40:00,51.16,51.19,51.16,51.19,341920.0,48.9988,49.0276,48.9988,49.0276,341920.0
2024-03-15 15:50:00,51.19,51.19,51.15,51.17,383911.0,49.0276,49.0276,48.9892,49.0084,383911.0
2024-03-18 09:30:00,51.49,51.55,51.43,51.43,611467.0,49.3149,49.3723,49.2574,49.2574,611467.0
2024-03-18 09:40:00,51.44,51.45,51.36,51.37,311948.0,49.267,49.2766,49.1904,49.2,311948.0
2024-03-18 09:50:00,51.37,51.39,51.35,51.37,149188.0,49.2,49.2191,49.1808,49.2,149188.0
2024-03-18 10:00:00,51.37,51.44,51.34,51.44,148390.0,49.2,49.267,49.1712,49.267,148390.0
2024-03-18 10:10:00,51.44,51.46,51.39,51.39,207408.0,49.267,49.2862,49.2191,49.2191,207408.0
2024-03-18 10:20:00,51.4,51.4,51.37,51.39,63630.0,49.2287,49.2287,49.2,49.2191,63630.0
2024-03-18 10:30:00,51.38,51.38,51.35,51.37,165578.0,49.2095,49.2095,49.1808,49.2,165578.0
2024-03-18 10:40:00,51.36,51.39,51.35,51.39,149836.0,49.1904,49.2191,49.1808,49.2191,149836.0
2024-03-18 10:50:00,51.39,51.39,51.33,51.36,262523.0,49.2191,49.2191,49.1616,49.1904,262523.0
2024-03-18 11:00:00,51.36,51.37,51.33,51.36,67093.0,49.1904,49.2,49.1616,49.1904,67093.0
2024-03-18 11:10:00,51.36,51.36,51.32,51.34,111342.0,49.1904,49.1904,49.1521,49.1712,111342.0
2024-03-18 11:20:00,51.33,51.35,51.32,51.35,88861.0,49.1616,49.1808,49.1521,49.1808,88861.0
2024-03-18 11:30:00,51.34,51.35,51.29,51.32,368192.0,49.1712,49.1808,49.1233,49.1521,368192.0
2024-03-18 11:40:00,51.32,51.33,51.31,51.32,87879.0,49.1521,49.1616,49.1425,49.1521,87879.0
2024-03-18 11:50:00,51.32,51.32,51.28,51.32,133240.0,49.1521,49.1521,49.1138,49.1521,133240.0
2024-03-18 12:00:00,51.31,51.31,51.26,51.27,100253.0,49.1425,49.1425,49.0946,49.1042,100253.0
2024-03-18 12:10:00,51.28,51.29,51.26,51.27,52753.0,49.1138,49.1233,49.0946,49.1042,52753.0
2024-03-18 12:20:00,51.27,51.3,51.26,51.29,131666.0,49.1042,49.1329,49.0946,49.1233,131666.0
2024-03-18 12:30:00,51.28,51.3,51.26,51.3,47200.0,49.1138,49.1329,49.0946,49.1329,47200.0
2024-03-18 12:40:00,51.3,51.31,51.29,51.29,48406.0,49.1329,49.1425,49.1233,49.1233,48406.0
2024-03-18 12:50:00,51.29,51.29,51.23,51.24,129811.0,49.1233,49.1233,49.0659,49.0754,129811.0
2024-03-18 13:00:00,51.23,51.26,51.23,51.26,64330.0,49.0659,49.0946,49.0659,49.0946,64330.0
2024-03-18 13:10:00,51.25,51.27,51.24,51.26,88151.0,49.085,49.1042,49.0754,49.0946,88151.0
2024-03-18 13:20:00,51.25,51.28,51.25,51.28,57250.0,49.085,49.1138,49.085,49.1138,57250.0
2024-03-18 13:30:00,51.28,51.28,51.23,51.24,106618.0,49.1138,49.1138,49.0659,49.0754,106618.0
2024-03-18 13:40:00,51.23,51.25,51.22,51.25,84919.0,49.0659,49.085,49.0563,49.085,84919.0
2024-03-18 13:50:00,51.25,51.28,51.24,51.28,77945.0,49.085,49.1138,49.0754,49.1138,77945.0
2024-03-18 14:00:00,51.28,51.29,51.26,51.29,94411.0,49.1138,49.1233,49.0946,49.1233,94411.0
2024-03-18 14:10:00,51.28,51.3,51.27,51.28,149793.0,49.1138,49.1329,49.1042,49.1138,149793.0
2024-03-18 14:20:00,51.29,51.31,51.28,51.31,60743.0,49.1233,49.1425,49.1138,49.1425,60743.0
2024-03-18 14:30:00,51.3,51.31,51.29,51.3,88859.0,49.1329,49.1425,49.1233,49.1329,88859.0
2024-03-18 14:40:00,51.3,51.3,51.26,51.29,119745.0,49.1329,49.1329,49.0946,49.1233,119745.0
2024-03-18 14:50:00,51.29,51.3,51.26,51.29,100874.0,49.1233,49.1329,49.0946,49.1233,100874.0
2024-03-18 15:00:00,51.28,51.3,51.27,51.3,72997.0,49.1138,49.1329,49.1042,49.1329,72997.0
2024-03-18 15:10:00,51.3,51.3,51.28,51.29,151840.0,49.1329,49.1329,49.1138,49.1233,151840.0
2024-03-18 15:20:00,51.28,51.3,51.28,51.29,209989.0,49.1138,49.1329,49.1138,49.1233,209989.0
2024-03-18 15:30:00,51.29,51.29,51.27,51.28,180095.0,49.1233,49.1233,49.1042,49.1138,180095.0
2024-03-18 15:40:00,51.28,51.29,51.27,51.27,122769.0,49.1138,49.1233,49.1042,49.1042,122769.0
2024-03-18 15:50:00,51.27,51.28,51.23,51.28,493470.0,49.1042,49.1138,49.0659,49.1138,493470.0
2024-03-19 09:30:00,50.95,50.96,50.87,50.9,358723.0,48.7977,48.8073,48.7211,48.7498,358723.0
2024-03-19 09:40:00,50.9,50.9,50.79,50.8,282387.0,48.7498,48.7498,48.6445,48.654,282387.0
2024-03-19 09:50:00,50.8,50.85,50.77,50.82,212765.0,48.654,48.7019,48.6253,48.6732,212765.0
2024-03-19 10:00:00,50.82,50.83,50.79,50.81,350383.0,48.6732,48.6828,48.6445,48.6636,350383.0
2024-03-19 10:10:00,50.81,50.83,50.79,50.8,191826.0,48.6636,48.6828,48.6445,48.654,191826.0
2024-03-19 10:20:00,50.8,50.83,50.77,50.8,678383.0,48.654,48.6828,48.6253,48.654,678383.0
2024-03-19 10:30:00,50.81,50.87,50.79,50.86,104013.0,48.6636,48.7211,48.6445,48.7115,104013.0
2024-03-19 10:40:00,50.86,50.87,50.83,50.85,204209.0,48.7115,48.7211,48.6828,48.7019,204209.0
2024-03-19 10:50:00,50.85,50.9,50.85,50.87,95808.0,48.7019,48.7498,48.7019,48.7211,95808.0
2024-03-19 11:00:00,50.87,50.87,50.83,50.84,103285.0,48.7211,48.7211,48.6828,48.6923,103285.0
2024-03-19 11:10:00,50.84,50.86,50.83,50.85,123450.0,48.6923,48.7115,48.6828,48.7019,123450.0
2024-03-19 11:20:00,50.86,50.89,50.84,50.88,62277.0,48.7115,48.7402,48.6923,48.7307,62277.0
2024-03-19 11:30:00,50.89,50.92,50.87,50.91,147487.0,48.7402,48.769,48.7211,48.7594,147487.0
2024-03-19 11:40:00,50.9,50.93,50.9,50.93,65072.0,48.7498,48.7785,48.7498,48.7785,65072.0
2024-03-19 11:50:00,50.93,50.95,50.92,50.94,73553.0,48.7785,48.7977,48.769,48.7881,73553.0
2024-03-19 12:00:00,50.95,50.96,50.93,50.95,260854.0,48.7977,48.8073,48.7785,48.7977,260854.0
2024-03-19 12:10:00,50.94,51.01,50.93,51.01,208976.0,48.7881,48.8552,48.7785,48.8552,208976.0
2024-03-19 12:20:00,51.01,51.04,51.0,51.03,178866.0,48.8552,48.8839,48.8456,48.8743,178866.0
2024-03-19 12:30:00,51.03,51.04,51.02,51.02,95447.0,48.8743,48.8839,48.8647,48.8647,95447.0
2024-03-19 12:40:00,51.02,51.07,51.02,51.07,192843.0,48.8647,48.9126,48.8647,48.9126,192843.0
2024-03-19 12:50:00,51.08,51.09,51.05,51.07,213133.0,48.9222,48.9318,48.8935,48.9126,213133.0
2024-03-19 13:00:00,51.07,51.12,51.05,51.05,322068.0,48.9126,48.9605,48.8935,48.8935,322068.0
2024-03-19 13:10:00,51.05,51.08,51.04,51.05,238293.0,48.8935,48.9222,48.8839,48.8935,238293.0
2024-03-19 13:20:00,51.05,51.06,51.03,51.05,138756.0,48.8935,48.903,48.8743,48.8935,138756.0
2024-03-19 13:30:00,51.05,51.08,51.05,51.07,137456.0,48.8935,48.9222,48.8935,48.9126,137456.0
2024-03-19 13:40:00,51.06,51.07,51.05,51.07,203278.0,48.903,48.9126,48.8935,48.9126,203278.0
2024-03-19 13:50:00,51.07,51.07,51.04,51.07,112091.0,48.9126,48.9126,48.8839,48.9126,112091.0
2024-03-19 14:00:00,51.07,51.07,51.04,51.04,191665.0,48.9126,48.9126,48.8839,48.8839,191665.0
2024-03-19 14:10:00,51.04,51.07,51.04,51.05,136821.0,48.8839,48.9126,48.8839,48.8935,136821.0
2024-03-19 14:20:00,51.05,51.06,51.03,51.05,130854.0,48.8935,48.903,48.8743,48.8935,130854.0
2024-03-19 14:30:00,51.05,51.05,51.01,51.03,177489.0,48.8935,48.8935,48.8552,48.8743,177489.0
2024-03-19 14:40:00,51.03,51.07,51.02,51.06,183708.0,48.8743,48.9126,48.8647,48.903,183708.0
2024-03-19 14:50:00,51.07,51.07,51.02,51.04,263050.0,48.9126,48.9126,48.8647,48.8839,263050.0
2024-03-19 15:00:00,51.04,51.05,51.01,51.02,120015.0,48.8839,48.8935,48.8552,48.8647,120015.0
2024-03-19 15:10:00,51.02,51.04,51.0,51.04,198407.0,48.8647,48.8839,48.8456,48.8839,198407.0
2024-03-19 15:20:00,51.04,51.05,51.0,51.02,94157.0,48.8839,48.8935,48.8456,48.8647,94157.0
2024-03-19 15:30:00,51.02,51.04,51.0,51.04,108074.0,48.8647,48.8839,48.8456,48.8839,108074.0
2024-03-19 15:40:00,51.03,51.04,51.02,51.04,100906.0,48.8743,48.8839,48.8647,48.8839,100906.0
2024-03-19 15:50:00,51.03,51.06,51.03,51.04,224360.0,48.8743,48.903,48.8743,48.8839,224360.0
2024-03-20 09:30:00,51.12,51.23,51.09,51.12,442842.0,48.9605,49.0659,48.9318,48.9605,442842.0
2024-03-20 09:40:00,51.12,51.15,51.07,51.1,252369.0,48.9605,48.9892,48.9126,48.9414,252369.0
2024-03-20 09:50:00,51.1,51.16,51.1,51.1,381813.0,48.9414,48.9988,48.9414,48.9414,381813.0
2024-03-20 10:00:00,51.11,51.11,51.07,51.07,1056707.0,48.9509,48.9509,48.9126,48.9126,1056707.0
2024-03-20 10:10:00,51.08,51.12,51.05,51.1,299806.0,48.9222,48.9605,48.8935,48.9414,299806.0
2024-03-20 10:20:00,51.11,51.12,51.07,51.11,347540.0,48.9509,48.9605,48.9126,48.9509,347540.0
2024-03-20 10:30:00,51.11,51.14,51.09,51.1,352792.0,48.9509,48.9797,48.9318,48.9414,352792.0
2024-03-20 10:40:00,51.09,51.11,51.08,51.11,130258.0,48.9318,48.9509,48.9222,48.9509,130258.0
2024-03-20 10:50:00,51.11,51.12,51.09,51.11,208596.0,48.9509,48.9605,48.9318,48.9509,208596.0
2024-03-20 11:00:00,51.11,51.15,51.1,51.13,540823.0,48.9509,48.9892,48.9414,48.9701,540823.0
2024-03-20 11:10:00,51.14,51.16,51.13,51.15,422662.0,48.9797,48.9988,48.9701,48.9892,422662.0
2024-03-20 11:20:00,51.16,51.16,51.12,51.13,235758.0,48.9988,48.9988,48.9605,48.9701,235758.0
2024-03-20 11:30:00,51.13,51.14,51.11,51.12,460994.0,48.9701,48.9797,48.9509,48.9605,460994.0
2024-03-20 11:40:00,51.12,51.13,51.1,51.11,279275.0,48.9605,48.9701,48.9414,48.9509,279275.0
2024-03-20 11:50:00,51.11,51.11,51.08,51.11,255172.0,48.9509,48.9509,48.9222,48.9509,255172.0
2024-03-20 12:00:00,51.1,51.13,51.09,51.13,90386.0,48.9414,48.9701,48.9318,48.9701,90386.0
2024-03-20 12:10:00,51.13,51.15,51.12,51.14,72966.0,48.9701,48.9892,48.9605,48.9797,72966.0
2024-03-20 12:20:00,51.14,51.15,51.12,51.14,134499.0,48.9797,48.9892,48.9605,48.9797,134499.0
2024-03-20 12:30:00,51.14,51.14,51.11,51.13,122928.0,48.9797,48.9797,48.9509,48.9701,122928.0
2024-03-20 12:40:00,51.13,51.15,51.12,51.15,307704.0,48.9701,48.9892,48.9605,48.9892,307704.0
2024-03-20 12:50:00,51.15,51.16,51.13,51.15,71092.0,48.9892,48.9988,48.9701,48.9892,71092.0
2024-03-20 13:00:00,51.15,51.16,51.13,51.14,65004.0,48.9892,48.9988,48.9701,48.9797,65004.0
2024-03-20 13:10:00,51.15,51.15,51.11,51.15,59150.0,48.9892,48.9892,48.9509,48.9892,59150.0
2024-03-20 13:20:00,51.15,51.18,51.13,51.16,81024.0,48.9892,49.018,48.9701,48.9988,81024.0
2024-03-20 13:30:00,51.16,51.19,51.15,51.16,46223.0,48.9988,49.0276,48.9892,48.9988,46223.0
2024-03-20 13:40:00,51.16,51.19,51.14,51.19,153873.0,48.9988,49.0276,48.9797,49.0276,153873.0
2024-03-20 13:50:00,51.19,51.21,51.18,51.19,61698.0,49.0276,49.0467,49.018,49.0276,61698.0
2024-03-20 14:00:00,51.19,51.42,51.19,51.31,415236.0,49.0276,49.2478,49.0276,49.1425,415236.0
2024-03-20 14:10:00,51.33,51.4,51.25,51.26,252134.0,49.1616,49.2287,49.085,49.0946,252134.0
2024-03-20 14:20:00,51.25,51.34,51.24,51.34,99093.0,49.085,49.1712,49.0754,49.1712,99093.0
2024-03-20 14:30:00,51.34,51.4,51.19,51.37,717540.0,49.1712,49.2287,49.0276,49.2,717540.0
2024-03-20 14:40:00,51.38,51.54,51.34,51.52,312000.0,49.2095,49.3628,49.1712,49.3436,312000.0
2024-03-20 14:50:00,51.51,51.55,51.46,51.53,382818.0,49.334,49.3723,49.2862,49.3532,382818.0
2024-03-20 15:00:00,51.53,51.59,51.49,51.58,311771.0,49.3532,49.4107,49.3149,49.4011,311771.0
2024-03-20 15:10:00,51.58,51.6,51.52,51.57,714031.0,49.4011,49.4202,49.3436,49.3915,714031.0
2024-03-20 15:20:00,51.58,51.61,51.55,51.6,110865.0,49.4011,49.4298,49.3723,49.4202,110865.0
2024-03-20 15:30:00,51.6,51.62,51.57,51.57,300356.0,49.4202,49.4394,49.3915,49.3915,300356.0
2024-03-20 15:40:00,51.57,51.59,51.53,51.54,296287.0,49.3915,49.4107,49.3532,49.3628,296287.0
2024-03-20 15:50:00,51.53,51.6,51.53,51.6,518028.0,49.3532,49.4202,49.3532,49.4202,518028.0
2024-03-21 09:30:00,51.97,51.97,51.86,51.91,731385.0,49.7746,49.7746,49.6693,49.7171,731385.0
2024-03-21 09:40:00,51.91,51.94,51.85,51.85,857877.0,49.7171,49.7459,49.6597,49.6597,857877.0
2024-03-21 09:50:00,51.85,51.89,51.83,51.87,603032.0,49.6597,49.698,49.6405,49.6788,603032.0
2024-03-21 10:00:00,51.86,51.87,51.8,51.84,226052.0,49.6693,49.6788,49.6118,49.6501,226052.0
2024-03-21 10:10:00,51.84,51.87,51.8,51.87,401726.0,49.6501,49.6788,49.6118,49.6788,401726.0
2024-03-21 10:20:00,51.87,51.89,51.83,51.84,189150.0,49.6788,49.698,49.6405,49.6501,189150.0
2024-03-21 10:30:00,51.83,51.85,51.79,51.8,340786.0,49.6405,49.6597,49.6022,49.6118,340786.0
2024-03-21 10:40:00,51.8,51.84,51.78,51.84,222029.0,49.6118,49.6501,49.5926,49.6501,222029.0
2024-03-21 10:50:00,51.85,51.85,51.8,51.8,179716.0,49.6597,49.6597,49.6118,49.6118,179716.0
2024-03-21 11:00:00,51.8,51.81,51.74,51.77,82832.0,49.6118,49.6214,49.5543,49.5831,82832.0
2024-03-21 11:10:00,51.77,51.78,51.74,51.75,202519.0,49.5831,49.5926,49.5543,49.5639,202519.0
2024-03-21 11:20:00,51.76,51.77,51.73,51.74,177620.0,49.5735,49.5831,49.5447,49.5543,177620.0
2024-03-21 11:30:00,51.75,51.77,51.73,51.77,90763.0,49.5639,49.5831,49.5447,49.5831,90763.0
2024-03-21 11:40:00,51.77,51.77,51.72,51.74,215449.0,49.5831,49.5831,49.5352,49.5543,215449.0
2024-03-21 11:50:00,51.73,51.76,51.71,51.73,445870.0,49.5447,49.5735,49.5256,49.5447,445870.0
2024-03-21 12:00:00,51.73,51.77,51.72,51.74,86636.0,49.5447,49.5831,49.5352,49.5543,86636.0
2024-03-21 12:10:00,51.74,51.78,51.74,51.77,117139.0,49.5543,49.5926,49.5543,49.5831,117139.0
2024-03-21 12:20:00,51.77,51.8,51.76,51.8,88537.0,49.5831,49.6118,49.5735,49.6118,88537.0
2024-03-21 12:30:00,51.8,51.8,51.75,51.77,192772.0,49.6118,49.6118,49.5639,49.5831,192772.0
2024-03-21 12:40:00,51.77,51.77,51.74,51.77,265007.0,49.5831,49.5831,49.5543,49.5831,265007.0
2024-03-21 12:50:00,51.76,51.79,51.76,51.76,66901.0,49.5735,49.6022,49.5735,49.5735,66901.0
2024-03-21 13:00:00,51.76,51.77,51.72,51.77,143779.0,49.5735,49.5831,49.5352,49.5831,143779.0
2024-03-21 13:10:00,51.77,51.79,51.76,51.77,98093.0,49.5831,49.6022,49.5735,49.5831,98093.0
2024-03-21 13:20:00,51.77,51.77,51.74,51.75,30945.0,49.5831,49.5831,49.5543,49.5639,30945.0
2024-03-21 13:30:00,51.75,51.75,51.72,51.73,28221.0,49.5639,49.5639,49.5352,49.5447,28221.0
2024-03-21 13:40:00,51.73,51.74,51.7,51.71,144386.0,49.5447,49.5543,49.516,49.5256,144386.0
2024-03-21 13:50:00,51.71,51.72,51.68,51.7,112573.0,49.5256,49.5352,49.4969,49.516,112573.0
2024-03-21 14:00:00,51.7,51.71,51.66,51.67,121099.0,49.516,49.5256,49.4777,49.4873,121099.0
2024-03-21 14:10:00,51.67,51.68,51.65,51.66,191153.0,49.4873,49.4969,49.4681,49.4777,191153.0
2024-03-21 14:20:00,51.67,51.7,51.66,51.7,114765.0,49.4873,49.516,49.4777,49.516,114765.0
2024-03-21 14:30:00,51.7,51.71,51.65,51.66,147345.0,49.516,49.5256,49.4681,49.4777,147345.0
2024-03-21 14:40:00,51.66,51.7,51.65,51.69,120472.0,49.4777,49.516,49.4681,49.5064,120472.0
2024-03-21 14:50:00,51.69,51.7,51.66,51.68,123273.0,49.5064,49.516,49.4777,49.4969,123273.0
2024-03-21 15:00:00,51.68,51.7,51.66,51.68,165994.0,49.4969,49.516,49.4777,49.4969,165994.0
2024-03-21 15:10:00,51.69,51.69,51.68,51.68,83159.0,49.5064,49.5064,49.4969,49.4969,83159.0
2024-03-21 15:20:00,51.68,51.69,51.67,51.69,427287.0,49.4969,49.5064,49.4873,49.5064,427287.0
2024-03-21 15:30:00,51.68,51.71,51.65,51.66,378501.0,49.4969,49.5256,49.4681,49.4777,378501.0
2024-03-21 15:40:00,51.66,51.7,51.65,51.68,174368.0,49.4777,49.516,49.4681,49.4969,174368.0
2024-03-21 15:50:00,51.68,51.69,51.65,51.66,431958.0,49.4969,49.5064,49.4681,49.4777,431958.0
2024-03-22 09:30:00,51.37,51.4,51.29,51.39,462276.0,49.2,49.2287,49.1233,49.2191,462276.0
2024-03-22 09:40:00,51.4,51.42,51.35,51.38,239547.0,49.2287,49.2478,49.1808,49.2095,239547.0
2024-03-22 09:50:00,51.38,51.4,51.37,51.38,415989.0,49.2095,49.2287,49.2,49.2095,415989.0
2024-03-22 10:00:00,51.38,51.41,51.37,51.38,910485.0,49.2095,49.2383,49.2,49.2095,910485.0
2024-03-22 10:10:00,51.38,51.39,51.35,51.36,213531.0,49.2095,49.2191,49.1808,49.1904,213531.0
2024-03-22 10:20:00,51.36,51.37,51.32,51.37,150620.0,49.1904,49.2,49.1521,49.2,150620.0
2024-03-22 10:30:00,51.37,51.38,51.34,51.37,178782.0,49.2,49.2095,49.1712,49.2,178782.0
2024-03-22 10:40:00,51.37,51.4,51.35,51.38,309253.0,49.2,49.2287,49.1808,49.2095,309253.0
2024-03-22 10:50:00,51.38,51.38,51.32,51.33,228972.0,49.2095,49.2095,49.1521,49.1616,228972.0
2024-03-22 11:00:00,51.33,51.38,51.32,51.37,160292.0,49.1616,49.2095,49.1521,49.2,160292.0
2024-03-22 11:10:00,51.37,51.4,51.36,51.38,1120756.0,49.2,49.2287,49.1904,49.2095,1120756.0
2024-03-22 11:20:00,51.37,51.45,51.37,51.45,276691.0,49.2,49.2766,49.2,49.2766,276691.0
2024-03-22 11:30:00,51.45,51.45,51.4,51.41,272504.0,49.2766,49.2766,49.2287,49.2383,272504.0
2024-03-22 11:40:00,51.41,51.43,51.39,51.41,103119.0,49.2383,49.2574,49.2191,49.2383,103119.0
2024-03-22 11:50:00,51.41,51.42,51.36,51.39,70641.0,49.2383,49.2478,49.1904,49.2191,70641.0
2024-03-22 12:00:00,51.38,51.4,51.36,51.37,69715.0,49.2095,49.2287,49.1904,49.2,69715.0
2024-03-22 12:10:00,51.38,51.38,51.33,51.34,125482.0,49.2095,49.2095,49.1616,49.1712,125482.0
2024-03-22 12:20:00,51.34,51.36,51.32,51.36,117055.0,49.1712,49.1904,49.1521,49.1904,117055.0
2024-03-22 12:30:00,51.36,51.38,51.33,51.36,142398.0,49.1904,49.2095,49.1616,49.1904,142398.0
2024-03-22 12:40:00,51.36,51.38,51.36,51.38,133402.0,49.1904,49.2095,49.1904,49.2095,133402.0
2024-03-22 12:50:00,51.37,51.39,51.36,51.39,200529.0,49.2,49.2191,49.1904,49.2191,200529.0
2024-03-22 13:00:00,51.39,51.4,51.36,51.37,188812.0,49.2191,49.2287,49.1904,49.2,188812.0
2024-03-22 13:10:00,51.37,51.37,51.35,51.35,113190.0,49.2,49.2,49.1808,49.1808,113190.0
2024-03-22 13:20:00,51.35,51.36,51.33,51.35,201741.0,49.1808,49.1904,49.1616,49.1808,201741.0
2024-03-22 13:30:00,51.35,51.35,51.32,51.33,168451.0,49.1808,49.1808,49.1521,49.1616,168451.0
2024-03-22 13:40:00,51.33,51.36,51.33,51.35,38204.0,49.1616,49.1904,49.1616,49.1808,38204.0
2024-03-22 13:50:00,51.36,51.37,51.34,51.35,80078.0,49.1904,49.2,49.1712,49.1808,80078.0
2024-03-22 14:00:00,51.35,51.35,51.31,51.32,134943.0,49.1808,49.1808,49.1425,49.1521,134943.0
2024-03-22 14:10:00,51.32,51.33,51.28,51.28,154031.0,49.1521,49.1616,49.1138,49.1138,154031.0
2024-03-22 14:20:00,51.28,51.31,51.26,51.3,3957268.0,49.1138,49.1425,49.0946,49.1329,3957268.0
2024-03-22 14:30:00,51.3,51.31,51.27,51.28,190916.0,49.1329,49.1425,49.1042,49.1138,190916.0
2024-03-22 14:40:00,51.27,51.29,51.26,51.28,225574.0,49.1042,49.1233,49.0946,49.1138,225574.0
2024-03-22 14:50:00,51.28,51.3,51.26,51.3,191818.0,49.1138,49.1329,49.0946,49.1329,191818.0
2024-03-22 15:00:00,51.3,51.3,51.26,51.29,173889.0,49.1329,49.1329,49.0946,49.1233,173889.0
2024-03-22 15:10:00,51.29,51.29,51.24,51.27,239288.0,49.1233,49.1233,49.0754,49.1042,239288.0
2024-03-22 15:20:00,51.27,51.28,51.25,51.28,166596.0,49.1042,49.1138,49.085,49.1138,166596.0
2024-03-22 15:30:00,51.28,51.28,51.26,51.27,175489.0,49.1138,49.1138,49.0946,49.1042,175489.0
2024-03-22 15:40:00,51.27,51.3,51.27,51.3,159778.0,49.1042,49.1329,49.1042,49.1329,159778.0
2024-03-22 15:50:00,51.3,51.33,51.29,51.31,532088.0,49.1329,49.1616,49.1233,49.1425,532088.0
2024-03-25 09:30:00,51.28,51.42,51.28,51.4,344236.0,49.1138,49.2478,49.1138,49.2287,344236.0
2024-03-25 09:40:00,51.4,51.4,51.32,51.35,148727.0,49.2287,49.2287,49.1521,49.1808,148727.0
2024-03-25 09:50:00,51.35,51.4,51.35,51.37,179246.0,49.1808,49.2287,49.1808,49.2,179246.0
2024-03-25 10:00:00,51.38,51.4,51.34,51.37,135034.0,49.2095,49.2287,49.1712,49.2,135034.0
2024-03-25 10:10:00,51.38,51.44,51.37,51.42,108061.0,49.2095,49.267,49.2,49.2478,108061.0
2024-03-25 10:20:00,51.43,51.43,51.4,51.41,262384.0,49.2574,49.2574,49.2287,49.2383,262384.0
2024-03-25 10:30:00,51.41,51.42,51.38,51.39,142463.0,49.2383,49.2478,49.2095,49.2191,142463.0
2024-03-25 10:40:00,51.4,51.4,51.36,51.38,96865.0,49.2287,49.2287,49.1904,49.2095,96865.0
2024-03-25 10:50:00,51.38,51.4,51.37,51.4,151356.0,49.2095,49.2287,49.2,49.2287,151356.0
2024-03-25 11:00:00,51.39,51.4,51.35,51.36,80437.0,49.2191,49.2287,49.1808,49.1904,80437.0
2024-03-25 11:10:00,51.36,51.39,51.35,51.39,70162.0,49.1904,49.2191,49.1808,49.2191,70162.0
2024-03-25 11:20:00,51.39,51.41,51.38,51.39,71144.0,49.2191,49.2383,49.2095,49.2191,71144.0
2024-03-25 11:30:00,51.39,51.4,51.37,51.4,75191.0,49.2191,49.2287,49.2,49.2287,75191.0
2024-03-25 11:40:00,51.4,51.41,51.39,51.39,46233.0,49.2287,49.2383,49.2191,49.2191,46233.0
2024-03-25 11:50:00,51.39,51.41,51.38,51.38,66113.0,49.2191,49.2383,49.2095,49.2095,66113.0
2024-03-25 12:00:00,51.39,51.39,51.34,51.35,140898.0,49.2191,49.2191,49.1712,49.1808,140898.0
2024-03-25 12:10:00,51.35,51.38,51.34,51.37,85609.0,49.1808,49.2095,49.1712,49.2,85609.0
2024-03-25 12:20:00,51.38,51.38,51.35,51.38,80672.0,49.2095,49.2095,49.1808,49.2095,80672.0
2024-03-25 12:30:00,51.38,51.38,51.35,51.38,45875.0,49.2095,49.2095,49.1808,49.2095,45875.0
2024-03-25 12:40:00,51.37,51.41,51.37,51.39,78403.0,49.2,49.2383,49.2,49.2191,78403.0
2024-03-25 12:50:00,51.39,51.4,51.38,51.38,63661.0,49.2191,49.2287,49.2095,49.2095,63661.0
2024-03-25 13:00:00,51.39,51.4,51.37,51.38,97430.0,49.2191,49.2287,49.2,49.2095,97430.0
2024-03-25 13:10:00,51.38,51.39,51.36,51.39,52497.0,49.2095,49.2191,49.1904,49.2191,52497.0
2024-03-25 13:20:00,51.39,51.4,51.37,51.4,46387.0,49.2191,49.2287,49.2,49.2287,46387.0
2024-03-25 13:30:00,51.39,51.41,51.38,51.41,50823.0,49.2191,49.2383,49.2095,49.2383,50823.0
2024-03-25 13:40:00,51.41,51.43,51.4,51.4,36165.0,49.2383,49.2574,49.2287,49.2287,36165.0
2024-03-25 13:50:00,51.39,51.42,51.39,51.41,59582.0,49.2191,49.2478,49.2191,49.2383,59582.0
2024-03-25 14:00:00,51.41,51.43,51.4,51.43,71089.0,49.2383,49.2574,49.2287,49.2574,71089.0
2024-03-25 14:10:00,51.44,51.44,51.43,51.44,112129.0,49.267,49.267,49.2574,49.267,112129.0
2024-03-25 14:20:00,51.44,51.44,51.41,51.43,79623.0,49.267,49.267,49.2383,49.2574,79623.0
2024-03-25 14:30:00,51.43,51.45,51.42,51.45,55819.0,49.2574,49.2766,49.2478,49.2766,55819.0
2024-03-25 14:40:00,51.45,51.45,51.43,51.43,85860.0,49.2766,49.2766,49.2574,49.2574,85860.0
2024-03-25 14:50:00,51.43,51.44,51.41,51.41,48268.0,49.2574,49.267,49.2383,49.2383,48268.0
2024-03-25 15:00:00,51.41,51.42,51.4,51.4,152083.0,49.2383,49.2478,49.2287,49.2287,152083.0
2024-03-25 15:10:00,51.41,51.41,51.38,51.4,102421.0,49.2383,49.2383,49.2095,49.2287,102421.0
2024-03-25 15:20:00,51.41,51.41,51.38,51.41,160633.0,49.2383,49.2383,49.2095,49.2383,160633.0
2024-03-25 15:30:00,51.4,51.41,51.39,51.41,120135.0,49.2287,49.2383,49.2191,49.2383,120135.0
2024-03-25 15:40:00,51.41,51.42,51.4,51.4,204019.0,49.2383,49.2478,49.2287,49.2287,204019.0
2024-03-25 15:50:00,51.4,51.41,51.37,51.4,522793.0,49.2287,49.2383,49.2,49.2287,522793.0
2024-03-26 09:30:00,51.47,51.47,51.37,51.41,383222.0,49.2957,49.2957,49.2,49.2383,383222.0
2024-03-26 09:40:00,51.41,51.43,51.38,51.42,347089.0,49.2383,49.2574,49.2095,49.2478,347089.0
2024-03-26 09:50:00,51.41,51.42,51.39,51.41,295167.0,49.2383,49.2478,49.2191,49.2383,295167.0
2024-03-26 10:00:00,51.42,51.44,51.41,51.42,447872.0,49.2478,49.267,49.2383,49.2478,447872.0
2024-03-26 10:10:00,51.41,51.42,51.38,51.41,426005.0,49.2383,49.2478,49.2095,49.2383,426005.0
2024-03-26 10:20:00,51.4,51.41,51.37,51.38,412279.0,49.2287,49.2383,49.2,49.2095,412279.0
2024-03-26 10:30:00,51.38,51.38,51.34,51.37,328308.0,49.2095,49.2095,49.1712,49.2,328308.0
2024-03-26 10:40:00,51.37,51.39,51.35,51.37,100565.0,49.2,49.2191,49.1808,49.2,100565.0
2024-03-26 10:50:00,51.37,51.41,51.37,51.4,39305.0,49.2,49.2383,49.2,49.2287,39305.0
2024-03-26 11:00:00,51.39,51.4,51.38,51.39,87049.0,49.2191,49.2287,49.2095,49.2191,87049.0
2024-03-26 11:10:00,51.39,51.39,51.34,51.36,371491.0,49.2191,49.2191,49.1712,49.1904,371491.0
2024-03-26 11:20:00,51.36,51.37,51.35,51.36,71523.0,49.1904,49.2,49.1808,49.1904,71523.0
2024-03-26 11:30:00,51.36,51.36,51.33,51.34,138981.0,49.1904,49.1904,49.1616,49.1712,138981.0
2024-03-26 11:40:00,51.33,51.35,51.32,51.35,284180.0,49.1616,49.1808,49.1521,49.1808,284180.0
2024-03-26 11:50:00,51.34,51.38,51.33,51.38,83688.0,49.1712,49.2095,49.1616,49.2095,83688.0
2024-03-26 12:00:00,51.38,51.39,51.37,51.38,306959.0,49.2095,49.2191,49.2,49.2095,306959.0
2024-03-26 12:10:00,51.38,51.39,51.37,51.39,56391.0,49.2095,49.2191,49.2,49.2191,56391.0
2024-03-26 12:20:00,51.38,51.39,51.36,51.39,146180.0,49.2095,49.2191,49.1904,49.2191,146180.0
2024-03-26 12:30:00,51.39,51.4,51.36,51.37,84023.0,49.2191,49.2287,49.1904,49.2,84023.0
2024-03-26 12:40:00,51.37,51.39,51.36,51.39,43219.0,49.2,49.2191,49.1904,49.2191,43219.0
2024-03-26 12:50:00,51.39,51.39,51.36,51.37,63687.0,49.2191,49.2191,49.1904,49.2,63687.0
2024-03-26 13:00:00,51.37,51.4,51.34,51.39,86339.0,49.2,49.2287,49.1712,49.2191,86339.0
2024-03-26 13:10:00,51.4,51.41,51.38,51.39,75106.0,49.2287,49.2383,49.2095,49.2191,75106.0
2024-03-26 13:20:00,51.39,51.4,51.36,51.39,78237.0,49.2191,49.2287,49.1904,49.2191,78237.0
2024-03-26 13:30:00,51.39,51.4,51.37,51.37,76539.0,49.2191,49.2287,49.2,49.2,76539.0
2024-03-26 13:40:00,51.38,51.38,51.34,51.35,54805.0,49.2095,49.2095,49.1712,49.1808,54805.0
2024-03-26 13:50:00,51.36,51.37,51.35,51.37,38583.0,49.1904,49.2,49.1808,49.2,38583.0
2024-03-26 14:00:00,51.37,51.39,51.36,51.38,57881.0,49.2,49.2191,49.1904,49.2095,57881.0
2024-03-26 14:10:00,51.39,51.4,51.38,51.4,90510.0,49.2191,49.2287,49.2095,49.2287,90510.0
2024-03-26 14:20:00,51.4,51.4,51.39,51.4,87013.0,49.2287,49.2287,49.2191,49.2287,87013.0
2024-03-26 14:30:00,51.4,51.41,51.39,51.41,129958.0,49.2287,49.2383,49.2191,49.2383,129958.0
2024-03-26 14:40:00,51.41,51.41,51.38,51.39,67470.0,49.2383,49.2383,49.2095,49.2191,67470.0
2024-03-26 14:50:00,51.39,51.4,51.38,51.4,84772.0,49.2191,49.2287,49.2095,49.2287,84772.0
2024-03-26 15:00:00,51.39,51.4,51.38,51.38,107185.0,49.2191,49.2287,49.2095,49.2095,107185.0
2024-03-26 15:10:00,51.38,51.39,51.35,51.36,229618.0,49.2095,49.2191,49.1808,49.1904,229618.0
2024-03-26 15:20:00,51.36,51.36,51.33,51.35,183678.0,49.1904,49.1904,49.1616,49.1808,183678.0
2024-03-26 15:30:00,51.35,51.35,51.32,51.34,325881.0,49.1808,49.1808,49.1521,49.1712,325881.0
2024-03-26 15:40:00,51.34,51.34,51.3,51.32,221093.0,49.1712,49.1712,49.1329,49.1521,221093.0
2024-03-26 15:50:00,51.31,51.32,51.27,51.28,521008.0,49.1425,49.1521,49.1042,49.1138,521008.0
2024-03-27 09:30:00,51.32,51.34,51.26,51.26,285859.0,49.1521,49.1712,49.0946,49.0946,285859.0
2024-03-27 09:40:00,51.26,51.29,51.24,51.27,142539.0,49.0946,49.1233,49.0754,49.1042,142539.0
2024-03-27 09:50:00,51.28,51.31,51.25,51.27,170414.0,49.1138,49.1425,49.085,49.1042,170414.0
2024-03-27 10:00:00,51.27,51.27,51.19,51.22,237502.0,49.1042,49.1042,49.0276,49.0563,237502.0
2024-03-27 10:10:00,51.22,51.3,51.22,51.3,258441.0,49.0563,49.1329,49.0563,49.1329,258441.0
2024-03-27 10:20:00,51.3,51.31,51.27,51.29,286828.0,49.1329,49.1425,49.1042,49.1233,286828.0
2024-03-27 10:30:00,51.3,51.34,51.29,51.32,165272.0,49.1329,49.1712,49.1233,49.1521,165272.0
2024-03-27 10:40:00,51.32,51.33,51.29,51.29,224300.0,49.1521,49.1616,49.1233,49.1233,224300.0
2024-03-27 10:50:00,51.29,51.31,51.28,51.29,121137.0,49.1233,49.1425,49.1138,49.1233,121137.0
2024-03-27 11:00:00,51.3,51.32,51.29,51.32,100351.0,49.1329,49.1521,49.1233,49.1521,100351.0
2024-03-27 11:10:00,51.32,51.32,51.3,51.3,79373.0,49.1521,49.1521,49.1329,49.1329,79373.0
2024-03-27 11:20:00,51.3,51.32,51.3,51.31,46411.0,49.1329,49.1521,49.1329,49.1425,46411.0
2024-03-27 11:30:00,51.31,51.31,51.28,51.3,116109.0,49.1425,49.1425,49.1138,49.1329,116109.0
2024-03-27 11:40:00,51.3,51.33,51.3,51.32,122517.0,49.1329,49.1616,49.1329,49.1521,122517.0
2024-03-27 11:50:00,51.32,51.33,51.29,51.3,158482.0,49.1521,49.1616,49.1233,49.1329,158482.0
2024-03-27 12:00:00,51.29,51.32,51.28,51.3,97948.0,49.1233,49.1521,49.1138,49.1329,97948.0
2024-03-27 12:10:00,51.31,51.32,51.28,51.3,68809.0,49.1425,49.1521,49.1138,49.1329,68809.0
2024-03-27 12:20:00,51.3,51.33,51.29,51.3,206678.0,49.1329,49.1616,49.1233,49.1329,206678.0
2024-03-27 12:30:00,51.31,51.33,51.3,51.3,214846.0,49.1425,49.1616,49.1329,49.1329,214846.0
2024-03-27 12:40:00,51.3,51.32,51.3,51.32,876918.0,49.1329,49.1521,49.1329,49.1521,876918.0
2024-03-27 12:50:00,51.32,51.32,51.3,51.31,145853.0,49.1521,49.1521,49.1329,49.1425,145853.0
2024-03-27 13:00:00,51.3,51.32,51.28,51.29,190403.0,49.1329,49.1521,49.1138,49.1233,190403.0
2024-03-27 13:10:00,51.29,51.32,51.27,51.32,139112.0,49.1233,49.1521,49.1042,49.1521,139112.0
2024-03-27 13:20:00,51.32,51.32,51.3,51.32,121627.0,49.1521,49.1521,49.1329,49.1521,121627.0
2024-03-27 13:30:00,51.31,51.32,51.3,51.3,72854.0,49.1425,49.1521,49.1329,49.1329,72854.0
2024-03-27 13:40:00,51.29,51.31,51.29,51.3,72175.0,49.1233,49.1425,49.1233,49.1329,72175.0
2024-03-27 13:50:00,51.3,51.32,51.3,51.31,34188.0,49.1329,49.1521,49.1329,49.1425,34188.0
2024-03-27 14:00:00,51.32,51.33,51.3,51.33,187560.0,49.1521,49.1616,49.1329,49.1616,187560.0
2024-03-27 14:10:00,51.32,51.34,51.31,51.34,91319.0,49.1521,49.1712,49.1425,49.1712,91319.0
2024-03-27 14:20:00,51.34,51.35,51.33,51.35,59152.0,49.1712,49.1808,49.1616,49.1808,59152.0
2024-03-27 14:30:00,51.35,51.35,51.32,51.32,123376.0,49.1808,49.1808,49.1521,49.1521,123376.0
2024-03-27 14:40:00,51.32,51.35,51.32,51.34,80416.0,49.1521,49.1808,49.1521,49.1712,80416.0
2024-03-27 14:50:00,51.34,51.34,51.31,51.34,107730.0,49.1712,49.1712,49.1425,49.1712,107730.0
2024-03-27 15:00:00,51.33,51.36,51.33,51.34,123555.0,49.1616,49.1904,49.1616,49.1712,123555.0
2024-03-27 15:10:00,51.34,51.35,51.32,51.33,139845.0,49.1712,49.1808,49.1521,49.1616,139845.0
2024-03-27 15:20:00,51.34,51.38,51.33,51.37,149421.0,49.1712,49.2095,49.1616,49.2,149421.0
2024-03-27 15:30:00,51.38,51.41,51.36,51.41,429164.0,49.2095,49.2383,49.1904,49.2383,429164.0
2024-03-27 15:40:00,51.41,51.41,51.36,51.37,488716.0,49.2383,49.2383,49.1904,49.2,488716.0
2024-03-27 15:50:00,51.37,51.41,51.37,51.41,429951.0,49.2,49.2383,49.2,49.2383,429951.0
2024-03-28 09:30:00,51.5,51.62,51.5,51.6,483951.0,49.3245,49.4394,49.3245,49.4202,483951.0
2024-03-28 09:40:00,51.6,51.66,51.59,51.64,276687.0,49.4202,49.4777,49.4107,49.4585,276687.0
2024-03-28 09:50:00,51.64,51.65,51.57,51.61,342817.0,49.4585,49.4681,49.3915,49.4298,342817.0
2024-03-28 10:00:00,51.62,51.65,51.59,51.6,206812.0,49.4394,49.4681,49.4107,49.4202,206812.0
2024-03-28 10:10:00,51.59,51.61,51.58,51.58,92654.0,49.4107,49.4298,49.4011,49.4011,92654.0
2024-03-28 10:20:00,51.58,51.6,51.56,51.58,150934.0,49.4011,49.4202,49.3819,49.4011,150934.0
2024-03-28 10:30:00,51.59,51.62,51.58,51.62,112872.0,49.4107,49.4394,49.4011,49.4394,112872.0
2024-03-28 10:40:00,51.61,51.67,51.6,51.66,96724.0,49.4298,49.4873,49.4202,49.4777,96724.0
2024-03-28 10:50:00,51.66,51.67,51.65,51.66,64104.0,49.4777,49.4873,49.4681,49.4777,64104.0
2024-03-28 11:00:00,51.67,51.68,51.65,51.66,84285.0,49.4873,49.4969,49.4681,49.4777,84285.0
2024-03-28 11:10:00,51.66,51.7,51.64,51.69,79040.0,49.4777,49.516,49.4585,49.5064,79040.0
2024-03-28 11:20:00,51.69,51.71,51.68,51.7,71670.0,49.5064,49.5256,49.4969,49.516,71670.0
2024-03-28 11:30:00,51.7,51.71,51.67,51.69,55710.0,49.516,49.5256,49.4873,49.5064,55710.0
2024-03-28 11:40:00,51.69,51.71,51.67,51.68,46213.0,49.5064,49.5256,49.4873,49.4969,46213.0
2024-03-28 11:50:00,51.68,51.68,51.65,51.66,46874.0,49.4969,49.4969,49.4681,49.4777,46874.0
2024-03-28 12:00:00,51.65,51.66,51.59,51.6,58843.0,49.4681,49.4777,49.4107,49.4202,58843.0
2024-03-28 12:10:00,51.6,51.64,51.6,51.63,410121.0,49.4202,49.4585,49.4202,49.449,410121.0
2024-03-28 12:20:00,51.63,51.65,51.61,51.61,132813.0,49.449,49.4681,49.4298,49.4298,132813.0
2024-03-28 12:30:00,51.62,51.62,51.59,51.62,117696.0,49.4394,49.4394,49.4107,49.4394,117696.0
2024-03-28 12:40:00,51.61,51.63,51.61,51.61,76557.0,49.4298,49.449,49.4298,49.4298,76557.0
2024-03-28 12:50:00,51.62,51.62,51.58,51.59,100340.0,49.4394,49.4394,49.4011,49.4107,100340.0
2024-03-28 13:00:00,51.6,51.6,51.56,51.59,116691.0,49.4202,49.4202,49.3819,49.4107,116691.0
2024-03-28 13:10:00,51.59,51.59,51.56,51.58,52700.0,49.4107,49.4107,49.3819,49.4011,52700.0
2024-03-28 13:20:00,51.58,51.58,51.55,51.56,62871.0,49.4011,49.4011,49.3723,49.3819,62871.0
2024-03-28 13:30:00,51.56,51.58,51.54,51.57,375836.0,49.3819,49.4011,49.3628,49.3915,375836.0
2024-03-28 13:40:00,51.57,51.61,51.57,51.61,59992.0,49.3915,49.4298,49.3915,49.4298,59992.0
2024-03-28 13:50:00,51.61,51.61,51.58,51.6,57769.0,49.4298,49.4298,49.4011,49.4202,57769.0
2024-03-28 14:00:00,51.6,51.6,51.57,51.6,72498.0,49.4202,49.4202,49.3915,49.4202,72498.0
2024-03-28 14:10:00,51.6,51.61,51.58,51.59,80539.0,49.4202,49.4298,49.4011,49.4107,80539.0
2024-03-28 14:20:00,51.58,51.6,51.58,51.59,55833.0,49.4011,49.4202,49.4011,49.4107,55833.0
2024-03-28 14:30:00,51.6,51.6,51.58,51.59,105946.0,49.4202,49.4202,49.4011,49.4107,105946.0
2024-03-28 14:40:00,51.59,51.59,51.56,51.59,192830.0,49.4107,49.4107,49.3819,49.4107,192830.0
2024-03-28 14:50:00,51.58,51.63,51.58,51.63,253162.0,49.4011,49.449,49.4011,49.449,253162.0
2024-03-28 15:00:00,51.63,51.64,51.6,51.63,244629.0,49.449,49.4585,49.4202,49.449,244629.0
2024-03-28 15:10:00,51.63,51.65,51.62,51.64,138040.0,49.449,49.4681,49.4394,49.4585,138040.0
2024-03-28 15:20:00,51.64,51.65,51.63,51.64,116759.0,49.4585,49.4681,49.449,49.4585,116759.0
2024-03-28 15:30:00,51.64,51.64,51.6,51.6,110053.0,49.4585,49.4585,49.4202,49.4202,110053.0
2024-03-28 15:40:00,51.61,51.63,51.6,51.61,249711.0,49.4298,49.449,49.4202,49.4298,249711.0
2024-03-28 15:50:00,51.6,51.61,51.58,51.59,1270742.0,49.4202,49.4298,49.4011,49.4107,1270742.0
2024-04-01 09:30:00,51.85,52.04,51.81,52.03,458790.0,49.6597,49.8416,49.6214,49.8321,458790.0
2024-04-01 09:40:00,52.04,52.06,52.0,52.04,591902.0,49.8416,49.8608,49.8033,49.8416,591902.0
2024-04-01 09:50:00,52.04,52.08,52.03,52.05,219773.0,49.8416,49.88,49.8321,49.8512,219773.0
2024-04-01 10:00:00,52.05,52.06,51.92,51.99,415587.0,49.8512,49.8608,49.7267,49.7938,415587.0
2024-04-01 10:10:00,51.99,52.0,51.92,51.92,212062.0,49.7938,49.8033,49.7267,49.7267,212062.0
2024-04-01 10:20:00,51.92,51.96,51.91,51.92,140272.0,49.7267,49.765,49.7171,49.7267,140272.0
2024-04-01 10:30:00,51.92,51.95,51.86,51.88,234194.0,49.7267,49.7555,49.6693,49.6884,234194.0
2024-04-01 10:40:00,51.88,51.9,51.87,51.9,169069.0,49.6884,49.7076,49.6788,49.7076,169069.0
2024-04-01 10:50:00,51.9,51.9,51.85,51.86,251177.0,49.7076,49.7076,49.6597,49.6693,251177.0
2024-04-01 11:00:00,51.86,51.86,51.76,51.76,140151.0,49.6693,49.6693,49.5735,49.5735,140151.0
2024-04-01 11:10:00,51.77,51.79,51.7,51.71,535829.0,49.5831,49.6022,49.516,49.5256,535829.0
2024-04-01 11:20:00,51.71,51.72,51.65,51.68,379695.0,49.5256,49.5352,49.4681,49.4969,379695.0
2024-04-01 11:30:00,51.68,51.68,51.6,51.6,268153.0,49.4969,49.4969,49.4202,49.4202,268153.0
2024-04-01 11:40:00,51.61,51.65,51.6,51.64,81844.0,49.4298,49.4681,49.4202,49.4585,81844.0
2024-04-01 11:50:00,51.65,51.65,51.59,51.62,135399.0,49.4681,49.4681,49.4107,49.4394,135399.0
2024-04-01 12:00:00,51.62,51.66,51.61,51.66,147207.0,49.4394,49.4777,49.4298,49.4777,147207.0
2024-04-01 12:10:00,51.65,51.67,51.64,51.65,182980.0,49.4681,49.4873,49.4585,49.4681,182980.0
2024-04-01 12:20:00,51.66,51.68,51.65,51.68,166985.0,49.4777,49.4969,49.4681,49.4969,166985.0
2024-04-01 12:30:00,51.68,51.69,51.66,51.69,316606.0,49.4969,49.5064,49.4777,49.5064,316606.0
2024-04-01 12:40:00,51.69,51.7,51.66,51.67,126646.0,49.5064,49.516,49.4777,49.4873,126646.0
2024-04-01 12:50:00,51.67,51.68,51.66,51.68,57795.0,49.4873,49.4969,49.4777,49.4969,57795.0
2024-04-01 13:00:00,51.67,51.68,51.66,51.68,46488.0,49.4873,49.4969,49.4777,49.4969,46488.0
2024-04-01 13:10:00,51.68,51.68,51.66,51.66,173791.0,49.4969,49.4969,49.4777,49.4777,173791.0
2024-04-01 13:20:00,51.66,51.67,51.64,51.66,95111.0,49.4777,49.4873,49.4585,49.4777,95111.0
2024-04-01 13:30:00,51.66,51.67,51.64,51.66,221685.0,49.4777,49.4873,49.4585,49.4777,221685.0
2024-04-01 13:40:00,51.65,51.68,51.65,51.68,68388.0,49.4681,49.4969,49.4681,49.4969,68388.0
2024-04-01 13:50:00,51.68,51.69,51.65,51.68,97405.0,49.4969,49.5064,49.4681,49.4969,97405.0
2024-04-01 14:00:00,51.69,51.69,51.67,51.69,77337.0,49.5064,49.5064,49.4873,49.5064,77337.0
2024-04-01 14:10:00,51.68,51.69,51.66,51.69,108053.0,49.4969,49.5064,49.4777,49.5064,108053.0
2024-04-01 14:20:00,51.69,51.7,51.67,51.68,117325.0,49.5064,49.516,49.4873,49.4969,117325.0
2024-04-01 14:30:00,51.68,51.69,51.67,51.69,122600.0,49.4969,49.5064,49.4873,49.5064,122600.0
2024-04-01 14:40:00,51.69,51.69,51.66,51.66,143445.0,49.5064,49.5064,49.4777,49.4777,143445.0
2024-04-01 14:50:00,51.67,51.67,51.64,51.65,89154.0,49.4873,49.4873,49.4585,49.4681,89154.0
2024-04-01 15:00:00,51.65,51.69,51.64,51.69,212696.0,49.4681,49.5064,49.4585,49.5064,212696.0
2024-04-01 15:10:00,51.69,51.69,51.66,51.66,154939.0,49.5064,49.5064,49.4777,49.4777,154939.0
2024-04-01 15:20:00,51.66,51.68,51.64,51.66,286158.0,49.4777,49.4969,49.4585,49.4777,286158.0
2024-04-01 15:30:00,51.66,51.67,51.63,51.66,199360.0,49.4777,49.4873,49.449,49.4777,199360.0
2024-04-01 15:40:00,51.66,51.7,51.65,51.69,209705.0,49.4777,49.516,49.4681,49.5064,209705.0
2024-04-01 15:50:00,51.69,51.72,51.67,51.71,1399557.0,49.5064,49.5352,49.4873,49.5256,1399557.0
2024-04-02 09:30:00,51.86,51.89,51.79,51.84,514457.0,49.6693,49.698,49.6022,49.6501,514457.0
2024-04-02 09:40:00,51.84,51.9,51.82,51.88,532517.0,49.6501,49.7076,49.6309,49.6884,532517.0
2024-04-02 09:50:00,51.88,51.9,51.85,51.9,484358.0,49.6884,49.7076,49.6597,49.7076,484358.0
2024-04-02 10:00:00,51.9,52.0,51.85,51.93,770393.0,49.7076,49.8033,49.6597,49.7363,770393.0
2024-04-02 10:10:00,51.93,51.94,51.87,51.88,268638.0,49.7363,49.7459,49.6788,49.6884,268638.0
2024-04-02 10:20:00,51.88,51.95,51.87,51.94,199283.0,49.6884,49.7555,49.6788,49.7459,199283.0
2024-04-02 10:30:00,51.93,51.94,51.91,51.93,167185.0,49.7363,49.7459,49.7171,49.7363,167185.0
2024-04-02 10:40:00,51.93,51.93,51.85,51.86,113821.0,49.7363,49.7363,49.6597,49.6693,113821.0
2024-04-02 10:50:00,51.85,51.87,51.82,51.84,251342.0,49.6597,49.6788,49.6309,49.6501,251342.0
2024-04-02 11:00:00,51.85,51.89,51.82,51.88,176343.0,49.6597,49.698,49.6309,49.6884,176343.0
2024-04-02 11:10:00,51.89,51.91,51.88,51.9,196541.0,49.698,49.7171,49.6884,49.7076,196541.0
2024-04-02 11:20:00,51.89,51.92,51.88,51.89,146981.0,49.698,49.7267,49.6884,49.698,146981.0
2024-04-02 11:30:00,51.88,51.88,51.83,51.84,195824.0,49.6884,49.6884,49.6405,49.6501,195824.0
2024-04-02 11:40:00,51.85,51.85,51.82,51.84,184810.0,49.6597,49.6597,49.6309,49.6501,184810.0
2024-04-02 11:50:00,51.84,51.85,51.81,51.83,202410.0,49.6501,49.6597,49.6214,49.6405,202410.0
2024-04-02 12:00:00,51.83,51.84,51.82,51.83,143009.0,49.6405,49.6501,49.6309,49.6405,143009.0
2024-04-02 12:10:00,51.83,51.84,51.8,51.81,184719.0,49.6405,49.6501,49.6118,49.6214,184719.0
2024-04-02 12:20:00,51.82,51.85,51.81,51.83,236305.0,49.6309,49.6597,49.6214,49.6405,236305.0
2024-04-02 12:30:00,51.84,51.86,51.83,51.86,84758.0,49.6501,49.6693,49.6405,49.6693,84758.0
2024-04-02 12:40:00,51.86,51.88,51.84,51.88,76325.0,49.6693,49.6884,49.6501,49.6884,76325.0
2024-04-02 12:50:00,51.87,51.88,51.84,51.88,180088.0,49.6788,49.6884,49.6501,49.6884,180088.0
2024-04-02 13:00:00,51.88,51.88,51.84,51.85,65755.0,49.6884,49.6884,49.6501,49.6597,65755.0
2024-04-02 13:10:00,51.85,51.85,51.82,51.83,86814.0,49.6597,49.6597,49.6309,49.6405,86814.0
2024-04-02 13:20:00,51.83,51.85,51.82,51.85,312202.0,49.6405,49.6597,49.6309,49.6597,312202.0
2024-04-02 13:30:00,51.85,51.85,51.82,51.83,134509.0,49.6597,49.6597,49.6309,49.6405,134509.0
2024-04-02 13:40:00,51.83,51.86,51.82,51.86,243695.0,49.6405,49.6693,49.6309,49.6693,243695.0
2024-04-02 13:50:00,51.86,51.86,51.84,51.85,192918.0,49.6693,49.6693,49.6501,49.6597,192918.0
2024-04-02 14:00:00,51.85,51.85,51.83,51.85,150366.0,49.6597,49.6597,49.6405,49.6597,150366.0
2024-04-02 14:10:00,51.84,51.86,51.83,51.84,149946.0,49.6501,49.6693,49.6405,49.6501,149946.0
2024-04-02 14:20:00,51.85,51.85,51.83,51.84,85512.0,49.6597,49.6597,49.6405,49.6501,85512.0
2024-04-02 14:30:00,51.84,51.85,51.82,51.84,240389.0,49.6501,49.6597,49.6309,49.6501,240389.0
2024-04-02 14:40:00,51.84,51.85,51.8,51.82,132822.0,49.6501,49.6597,49.6118,49.6309,132822.0
2024-04-02 14:50:00,51.82,51.83,51.8,51.81,113498.0,49.6309,49.6405,49.6118,49.6214,113498.0
2024-04-02 15:00:00,51.8,51.86,51.8,51.83,109427.0,49.6118,49.6693,49.6118,49.6405,109427.0
2024-04-02 15:10:00,51.84,51.84,51.82,51.83,109446.0,49.6501,49.6501,49.6309,49.6405,109446.0
2024-04-02 15:20:00,51.82,51.85,51.82,51.84,175274.0,49.6309,49.6597,49.6309,49.6501,175274.0
2024-04-02 15:30:00,51.84,51.85,51.83,51.85,137903.0,49.6501,49.6597,49.6405,49.6597,137903.0
2024-04-02 15:40:00,51.85,51.85,51.84,51.85,94635.0,49.6597,49.6597,49.6501,49.6597,94635.0
2024-04-02 15:50:00,51.85,51.85,51.83,51.84,353181.0,49.6597,49.6597,49.6405,49.6501,353181.0
2024-04-03 09:30:00,51.68,51.78,51.68,51.7,800247.0,49.4969,49.5926,49.4969,49.516,800247.0
2024-04-03 09:40:00,51.7,51.71,51.62,51.64,211161.0,49.516,49.5256,49.4394,49.4585,211161.0
2024-04-03 09:50:00,51.64,51.65,51.6,51.61,130631.0,49.4585,49.4681,49.4202,49.4298,130631.0
2024-04-03 10:00:00,51.62,51.82,51.61,51.7,350392.0,49.4394,49.6309,49.4298,49.516,350392.0
2024-04-03 10:10:00,51.7,51.77,51.69,51.76,521486.0,49.516,49.5831,49.5064,49.5735,521486.0
2024-04-03 10:20:00,51.76,51.79,51.75,51.75,172339.0,49.5735,49.6022,49.5639,49.5639,172339.0
2024-04-03 10:30:00,51.75,51.79,51.74,51.77,782064.0,49.5639,49.6022,49.5543,49.5831,782064.0
2024-04-03 10:40:00,51.76,51.86,51.76,51.85,267703.0,49.5735,49.6693,49.5735,49.6597,267703.0
2024-04-03 10:50:00,51.85,51.9,51.84,51.89,122489.0,49.6597,49.7076,49.6501,49.698,122489.0
2024-04-03 11:00:00,51.89,51.94,51.88,51.94,234719.0,49.698,49.7459,49.6884,49.7459,234719.0
2024-04-03 11:10:00,51.94,51.94,51.91,51.91,179172.0,49.7459,49.7459,49.7171,49.7171,179172.0
2024-04-03 11:20:00,51.91,51.95,51.89,51.93,170502.0,49.7171,49.7555,49.698,49.7363,170502.0
2024-04-03 11:30:00,51.93,51.95,51.91,51.94,135163.0,49.7363,49.7555,49.7171,49.7459,135163.0
2024-04-03 11:40:00,51.94,51.97,51.92,51.93,95552.0,49.7459,49.7746,49.7267,49.7363,95552.0
2024-04-03 11:50:00,51.93,51.93,51.9,51.91,78416.0,49.7363,49.7363,49.7076,49.7171,78416.0
2024-04-03 12:00:00,51.91,51.92,51.88,51.89,112417.0,49.7171,49.7267,49.6884,49.698,112417.0
2024-04-03 12:10:00,51.89,51.93,51.86,51.93,316840.0,49.698,49.7363,49.6693,49.7363,316840.0
2024-04-03 12:20:00,51.93,51.95,51.92,51.95,187523.0,49.7363,49.7555,49.7267,49.7555,187523.0
2024-04-03 12:30:00,51.95,51.98,51.9,51.9,269837.0,49.7555,49.7842,49.7076,49.7076,269837.0
2024-04-03 12:40:00,51.91,51.96,51.91,51.94,94313.0,49.7171,49.765,49.7171,49.7459,94313.0
2024-04-03 12:50:00,51.94,51.98,51.93,51.96,87075.0,49.7459,49.7842,49.7363,49.765,87075.0
2024-04-03 13:00:00,51.96,51.98,51.93,51.97,85251.0,49.765,49.7842,49.7363,49.7746,85251.0
2024-04-03 13:10:00,51.97,52.0,51.96,51.99,83713.0,49.7746,49.8033,49.765,49.7938,83713.0
2024-04-03 13:20:00,51.99,52.02,51.99,52.02,50823.0,49.7938,49.8225,49.7938,49.8225,50823.0
2024-04-03 13:30:00,52.02,52.03,52.0,52.02,100747.0,49.8225,49.8321,49.8033,49.8225,100747.0
2024-04-03 13:40:00,52.01,52.05,52.01,52.05,74951.0,49.8129,49.8512,49.8129,49.8512,74951.0
2024-04-03 13:50:00,52.05,52.05,52.02,52.03,59305.0,49.8512,49.8512,49.8225,49.8321,59305.0
2024-04-03 14:00:00,52.02,52.05,52.0,52.04,139070.0,49.8225,49.8512,49.8033,49.8416,139070.0
2024-04-03 14:10:00,52.04,52.04,51.99,52.01,96142.0,49.8416,49.8416,49.7938,49.8129,96142.0
2024-04-03 14:20:00,52.0,52.03,51.99,52.0,127533.0,49.8033,49.8321,49.7938,49.8033,127533.0
2024-04-03 14:30:00,52.0,52.02,51.98,52.01,147761.0,49.8033,49.8225,49.7842,49.8129,147761.0
2024-04-03 14:40:00,52.01,52.02,52.0,52.0,164378.0,49.8129,49.8225,49.8033,49.8033,164378.0
2024-04-03 14:50:00,52.0,52.01,51.99,52.0,146495.0,49.8033,49.8129,49.7938,49.8033,146495.0
2024-04-03 15:00:00,52.0,52.01,51.99,51.99,45715.0,49.8033,49.8129,49.7938,49.7938,45715.0
2024-04-03 15:10:00,52.0,52.01,51.91,51.94,348821.0,49.8033,49.8129,49.7171,49.7459,348821.0
2024-04-03 15:20:00,51.94,51.94,51.9,51.92,108077.0,49.7459,49.7459,49.7076,49.7267,108077.0
2024-04-03 15:30:00,51.93,51.95,51.91,51.95,126920.0,49.7363,49.7555,49.7171,49.7555,126920.0
2024-04-03 15:40:00,51.95,51.95,51.94,51.95,94918.0,49.7555,49.7555,49.7459,49.7555,94918.0
2024-04-03 15:50:00,51.95,51.96,51.91,51.92,695571.0,49.7555,49.765,49.7171,49.7267,695571.0
2024-04-04 09:30:00,52.38,52.43,52.31,52.39,249016.0,50.1673,50.2152,50.1002,50.1769,249016.0
2024-04-04 09:40:00,52.39,52.48,52.38,52.45,419899.0,50.1769,50.2631,50.1673,50.2343,419899.0
2024-04-04 09:50:00,52.45,52.45,52.39,52.41,302868.0,50.2343,50.2343,50.1769,50.196,302868.0
2024-04-04 10:00:00,52.41,52.47,52.41,52.46,231782.0,50.196,50.2535,50.196,50.2439,231782.0
2024-04-04 10:10:00,52.47,52.47,52.43,52.44,138620.0,50.2535,50.2535,50.2152,50.2248,138620.0
2024-04-04 10:20:00,52.44,52.44,52.39,52.41,239290.0,50.2248,50.2248,50.1769,50.196,239290.0
2024-04-04 10:30:00,52.41,52.41,52.34,52.36,71494.0,50.196,50.196,50.129,50.1481,71494.0
2024-04-04 10:40:00,52.36,52.38,52.35,52.37,104804.0,50.1481,50.1673,50.1386,50.1577,104804.0
2024-04-04 10:50:00,52.37,52.39,52.35,52.36,111820.0,50.1577,50.1769,50.1386,50.1481,111820.0
2024-04-04 11:00:00,52.36,52.39,52.35,52.38,107202.0,50.1481,50.1769,50.1386,50.1673,107202.0
2024-04-04 11:10:00,52.38,52.41,52.37,52.39,188792.0,50.1673,50.196,50.1577,50.1769,188792.0
2024-04-04 11:20:00,52.39,52.41,52.37,52.41,194130.0,50.1769,50.196,50.1577,50.196,194130.0
2024-04-04 11:30:00,52.41,52.44,52.4,52.43,177953.0,50.196,50.2248,50.1864,50.2152,177953.0
2024-04-04 11:40:00,52.43,52.45,52.42,52.43,184087.0,50.2152,50.2343,50.2056,50.2152,184087.0
2024-04-04 11:50:00,52.44,52.46,52.43,52.46,145830.0,50.2248,50.2439,50.2152,50.2439,145830.0
2024-04-04 12:00:00,52.46,52.51,52.45,52.5,257256.0,50.2439,50.2918,50.2343,50.2822,257256.0
2024-04-04 12:10:00,52.5,52.5,52.48,52.49,70737.0,50.2822,50.2822,50.2631,50.2726,70737.0
2024-04-04 12:20:00,52.49,52.51,52.49,52.5,168412.0,50.2726,50.2918,50.2726,50.2822,168412.0
2024-04-04 12:30:00,52.5,52.51,52.47,52.48,111209.0,50.2822,50.2918,50.2535,50.2631,111209.0
2024-04-04 12:40:00,52.48,52.49,52.47,52.48,124973.0,50.2631,50.2726,50.2535,50.2631,124973.0
2024-04-04 12:50:00,52.48,52.49,52.46,52.47,117899.0,50.2631,50.2726,50.2439,50.2535,117899.0
2024-04-04 13:00:00,52.47,52.48,52.45,52.45,58648.0,50.2535,50.2631,50.2343,50.2343,58648.0
2024-04-04 13:10:00,52.46,52.48,52.46,52.47,78418.0,50.2439,50.2631,50.2439,50.2535,78418.0
2024-04-04 13:20:00,52.46,52.48,52.46,52.47,70827.0,50.2439,50.2631,50.2439,50.2535,70827.0
2024-04-04 13:30:00,52.47,52.47,52.45,52.46,77047.0,50.2535,50.2535,50.2343,50.2439,77047.0
2024-04-04 13:40:00,52.46,52.46,52.42,52.44,80707.0,50.2439,50.2439,50.2056,50.2248,80707.0
2024-04-04 13:50:00,52.43,52.45,52.42,52.42,191566.0,50.2152,50.2343,50.2056,50.2056,191566.0
2024-04-04 14:00:00,52.43,52.43,52.37,52.38,122627.0,50.2152,50.2152,50.1577,50.1673,122627.0
2024-04-04 14:10:00,52.37,52.37,52.26,52.27,246806.0,50.1577,50.1577,50.0524,50.0619,246806.0
2024-04-04 14:20:00,52.26,52.28,52.17,52.18,171551.0,50.0524,50.0715,49.9662,49.9757,171551.0
2024-04-04 14:30:00,52.17,52.17,52.08,52.12,480172.0,49.9662,49.9662,49.88,49.9183,480172.0
2024-04-04 14:40:00,52.1,52.1,52.02,52.06,148922.0,49.8991,49.8991,49.8225,49.8608,148922.0
2024-04-04 14:50:00,52.05,52.07,51.95,51.97,206314.0,49.8512,49.8704,49.7555,49.7746,206314.0
2024-04-04 15:00:00,51.97,51.97,51.89,51.94,200725.0,49.7746,49.7746,49.698,49.7459,200725.0
2024-04-04 15:10:00,51.94,51.94,51.85,51.87,146046.0,49.7459,49.7459,49.6597,49.6788,146046.0
2024-04-04 15:20:00,51.87,51.89,51.76,51.77,612184.0,49.6788,49.698,49.5735,49.5831,612184.0
2024-04-04 15:30:00,51.77,51.79,51.71,51.72,418322.0,49.5831,49.6022,49.5256,49.5352,418322.0
2024-04-04 15:40:00,51.72,51.78,51.7,51.78,299721.0,49.5352,49.5926,49.516,49.5926,299721.0
2024-04-04 15:50:00,51.79,51.8,51.73,51.74,315933.0,49.6022,49.6118,49.5447,49.5543,315933.0
2024-04-05 09:30:00,51.73,51.8,51.62,51.62,483342.0,49.5447,49.6118,49.4394,49.4394,483342.0
2024-04-05 09:40:00,51.62,51.7,51.6,51.68,523298.0,49.4394,49.516,49.4202,49.4969,523298.0
2024-04-05 09:50:00,51.67,51.72,51.65,51.69,262638.0,49.4873,49.5352,49.4681,49.5064,262638.0
2024-04-05 10:00:00,51.68,51.7,51.6,51.64,246440.0,49.4969,49.516,49.4202,49.4585,246440.0
2024-04-05 10:10:00,51.64,51.74,51.64,51.68,164556.0,49.4585,49.5543,49.4585,49.4969,164556.0
2024-04-05 10:20:00,51.68,51.71,51.63,51.65,120964.0,49.4969,49.5256,49.449,49.4681,120964.0
2024-04-05 10:30:00,51.65,51.71,51.64,51.67,64914.0,49.4681,49.5256,49.4585,49.4873,64914.0
2024-04-05 10:40:00,51.68,51.74,51.66,51.73,98435.0,49.4969,49.5543,49.4777,49.5447,98435.0
2024-04-05 10:50:00,51.73,51.8,51.72,51.79,382405.0,49.5447,49.6118,49.5352,49.6022,382405.0
2024-04-05 11:00:00,51.79,51.82,51.76,51.8,5995140.0,49.6022,49.6309,49.5735,49.6118,5995140.0
2024-04-05 11:10:00,51.8,51.83,51.74,51.78,158928.0,49.6118,49.6405,49.5543,49.5926,158928.0
2024-04-05 11:20:00,51.79,51.8,51.76,51.8,139465.0,49.6022,49.6118,49.5735,49.6118,139465.0
2024-04-05 11:30:00,51.8,51.82,51.77,51.82,194937.0,49.6118,49.6309,49.5831,49.6309,194937.0
2024-04-05 11:40:00,51.82,51.88,51.82,51.85,108900.0,49.6309,49.6884,49.6309,49.6597,108900.0
2024-04-05 11:50:00,51.86,51.93,51.85,51.92,76486.0,49.6693,49.7363,49.6597,49.7267,76486.0
2024-04-05 12:00:00,51.92,51.94,51.89,51.92,169922.0,49.7267,49.7459,49.698,49.7267,169922.0
2024-04-05 12:10:00,51.93,51.94,51.91,51.94,149222.0,49.7363,49.7459,49.7171,49.7459,149222.0
2024-04-05 12:20:00,51.94,51.95,51.92,51.95,200895.0,49.7459,49.7555,49.7267,49.7555,200895.0
2024-04-05 12:30:00,51.95,51.95,51.9,51.95,147882.0,49.7555,49.7555,49.7076,49.7555,147882.0
2024-04-05 12:40:00,51.95,51.95,51.92,51.93,138249.0,49.7555,49.7555,49.7267,49.7363,138249.0
2024-04-05 12:50:00,51.93,51.99,51.93,51.99,157674.0,49.7363,49.7938,49.7363,49.7938,157674.0
2024-04-05 13:00:00,51.98,51.99,51.91,51.92,291333.0,49.7842,49.7938,49.7171,49.7267,291333.0
2024-04-05 13:10:00,51.93,51.94,51.9,51.91,424919.0,49.7363,49.7459,49.7076,49.7171,424919.0
2024-04-05 13:20:00,51.91,51.93,51.9,51.93,227087.0,49.7171,49.7363,49.7076,49.7363,227087.0
2024-04-05 13:30:00,51.93,51.94,51.9,51.91,112296.0,49.7363,49.7459,49.7076,49.7171,112296.0
2024-04-05 13:40:00,51.91,51.91,51.87,51.88,144608.0,49.7171,49.7171,49.6788,49.6884,144608.0
2024-04-05 13:50:00,51.88,51.91,51.85,51.87,139565.0,49.6884,49.7171,49.6597,49.6788,139565.0
2024-04-05 14:00:00,51.87,51.91,51.82,51.91,198272.0,49.6788,49.7171,49.6309,49.7171,198272.0
2024-04-05 14:10:00,51.91,51.92,51.9,51.91,176976.0,49.7171,49.7267,49.7076,49.7171,176976.0
2024-04-05 14:20:00,51.91,51.94,51.87,51.87,165776.0,49.7171,49.7459,49.6788,49.6788,165776.0
2024-04-05 14:30:00,51.88,51.92,51.87,51.92,205935.0,49.6884,49.7267,49.6788,49.7267,205935.0
2024-04-05 14:40:00,51.92,51.93,51.88,51.89,219013.0,49.7267,49.7363,49.6884,49.698,219013.0
2024-04-05 14:50:00,51.89,51.9,51.87,51.9,189408.0,49.698,49.7076,49.6788,49.7076,189408.0
2024-04-05 15:00:00,51.89,51.89,51.86,51.87,186467.0,49.698,49.698,49.6693,49.6788,186467.0
2024-04-05 15:10:00,51.86,51.9,51.86,51.89,228348.0,49.6693,49.7076,49.6693,49.698,228348.0
2024-04-05 15:20:00,51.89,51.89,51.86,51.89,193207.0,49.698,49.698,49.6693,49.698,193207.0
2024-04-05 15:30:00,51.89,51.9,51.86,51.87,388294.0,49.698,49.7076,49.6693,49.6788,388294.0
2024-04-05 15:40:00,51.87,51.88,51.86,51.86,193788.0,49.6788,49.6884,49.6693,49.6693,193788.0
2024-04-05 15:50:00,51.85,51.89,51.85,51.88,473287.0,49.6597,49.698,49.6597,49.6884,473287.0
2024-04-08 09:30:00,52.13,52.18,52.12,52.16,390932.0,49.9278,49.9757,49.9183,49.9566,390932.0
2024-04-08 09:40:00,52.17,52.28,52.14,52.25,185293.0,49.9662,50.0715,49.9374,50.0428,185293.0
2024-04-08 09:50:00,52.25,52.27,52.23,52.23,120419.0,50.0428,50.0619,50.0236,50.0236,120419.0
2024-04-08 10:00:00,52.23,52.23,52.17,52.18,130897.0,50.0236,50.0236,49.9662,49.9757,130897.0
2024-04-08 10:10:00,52.18,52.2,52.16,52.19,192419.0,49.9757,49.9949,49.9566,49.9853,192419.0
2024-04-08 10:20:00,52.19,52.25,52.19,52.25,119897.0,49.9853,50.0428,49.9853,50.0428,119897.0
2024-04-08 10:30:00,52.24,52.28,52.24,52.27,115659.0,50.0332,50.0715,50.0332,50.0619,115659.0
2024-04-08 10:40:00,52.27,52.28,52.24,52.27,108928.0,50.0619,50.0715,50.0332,50.0619,108928.0
2024-04-08 10:50:00,52.27,52.27,52.23,52.24,147397.0,50.0619,50.0619,50.0236,50.0332,147397.0
2024-04-08 11:00:00,52.24,52.28,52.2,52.28,186402.0,50.0332,50.0715,49.9949,50.0715,186402.0
2024-04-08 11:10:00,52.28,52.29,52.24,52.25,82235.0,50.0715,50.0811,50.0332,50.0428,82235.0
2024-04-08 11:20:00,52.25,52.27,52.24,52.26,73245.0,50.0428,50.0619,50.0332,50.0524,73245.0
2024-04-08 11:30:00,52.25,52.26,52.21,52.23,135681.0,50.0428,50.0524,50.0045,50.0236,135681.0
2024-04-08 11:40:00,52.23,52.23,52.19,52.22,98712.0,50.0236,50.0236,49.9853,50.014,98712.0
2024-04-08 11:50:00,52.22,52.22,52.19,52.22,169588.0,50.014,50.014,49.9853,50.014,169588.0
2024-04-08 12:00:00,52.22,52.22,52.18,52.19,531161.0,50.014,50.014,49.9757,49.9853,531161.0
2024-04-08 12:10:00,52.19,52.19,52.13,52.13,177326.0,49.9853,49.9853,49.9278,49.9278,177326.0
2024-04-08 12:20:00,52.14,52.16,52.11,52.15,118596.0,49.9374,49.9566,49.9087,49.947,118596.0
2024-04-08 12:30:00,52.14,52.17,52.14,52.15,239457.0,49.9374,49.9662,49.9374,49.947,239457.0
2024-04-08 12:40:00,52.15,52.16,52.14,52.16,90807.0,49.947,49.9566,49.9374,49.9566,90807.0
2024-04-08 12:50:00,52.16,52.17,52.15,52.17,100777.0,49.9566,49.9662,49.947,49.9662,100777.0
2024-04-08 13:00:00,52.17,52.18,52.16,52.18,112742.0,49.9662,49.9757,49.9566,49.9757,112742.0
2024-04-08 13:10:00,52.18,52.18,52.14,52.15,156590.0,49.9757,49.9757,49.9374,49.947,156590.0
2024-04-08 13:20:00,52.16,52.17,52.14,52.17,626207.0,49.9566,49.9662,49.9374,49.9662,626207.0
2024-04-08 13:30:00,52.17,52.19,52.15,52.18,370092.0,49.9662,49.9853,49.947,49.9757,370092.0
2024-04-08 13:40:00,52.18,52.18,52.15,52.16,102814.0,49.9757,49.9757,49.947,49.9566,102814.0
2024-04-08 13:50:00,52.15,52.19,52.15,52.18,131441.0,49.947,49.9853,49.947,49.9757,131441.0
2024-04-08 14:00:00,52.18,52.19,52.17,52.19,116188.0,49.9757,49.9853,49.9662,49.9853,116188.0
2024-04-08 14:10:00,52.19,52.2,52.18,52.2,68883.0,49.9853,49.9949,49.9757,49.9949,68883.0
2024-04-08 14:20:00,52.2,52.22,52.18,52.21,126867.0,49.9949,50.014,49.9757,50.0045,126867.0
2024-04-08 14:30:00,52.21,52.21,52.18,52.19,88723.0,50.0045,50.0045,49.9757,49.9853,88723.0
2024-04-08 14:40:00,52.19,52.19,52.17,52.18,122632.0,49.9853,49.9853,49.9662,49.9757,122632.0
2024-04-08 14:50:00,52.19,52.21,52.18,52.21,79978.0,49.9853,50.0045,49.9757,50.0045,79978.0
2024-04-08 15:00:00,52.2,52.21,52.17,52.18,103831.0,49.9949,50.0045,49.9662,49.9757,103831.0
2024-04-08 15:10:00,52.19,52.2,52.18,52.19,99580.0,49.9853,49.9949,49.9757,49.9853,99580.0
2024-04-08 15:20:00,52.2,52.21,52.19,52.21,79902.0,49.9949,50.0045,49.9853,50.0045,79902.0
2024-04-08 15:30:00,52.21,52.23,52.2,52.21,189581.0,50.0045,50.0236,49.9949,50.0045,189581.0
2024-04-08 15:40:00,52.21,52.21,52.19,52.2,189351.0,50.0045,50.0045,49.9853,49.9949,189351.0
2024-04-08 15:50:00,52.2,52.21,52.18,52.19,518796.0,49.9949,50.0045,49.9757,49.9853,518796.0
2024-04-09 09:30:00,52.55,52.64,52.53,52.6,401512.0,50.3301,50.4163,50.311,50.378,401512.0
2024-04-09 09:40:00,52.61,52.65,52.57,52.58,165788.0,50.3876,50.4259,50.3493,50.3588,165788.0
2024-04-09 09:50:00,52.57,52.57,52.51,52.57,129280.0,50.3493,50.3493,50.2918,50.3493,129280.0
2024-04-09 10:00:00,52.57,52.59,52.54,52.57,234452.0,50.3493,50.3684,50.3205,50.3493,234452.0
2024-04-09 10:10:00,52.58,52.61,52.56,52.58,1089498.0,50.3588,50.3876,50.3397,50.3588,1089498.0
2024-04-09 10:20:00,52.58,52.6,52.5,52.51,125997.0,50.3588,50.378,50.2822,50.2918,125997.0
2024-04-09 10:30:00,52.51,52.51,52.4,52.41,174443.0,50.2918,50.2918,50.1864,50.196,174443.0
2024-04-09 10:40:00,52.41,52.42,52.31,52.35,268204.0,50.196,50.2056,50.1002,50.1386,268204.0
2024-04-09 10:50:00,52.34,52.4,52.31,52.4,435357.0,50.129,50.1864,50.1002,50.1864,435357.0
2024-04-09 11:00:00,52.39,52.42,52.38,52.39,331000.0,50.1769,50.2056,50.1673,50.1769,331000.0
2024-04-09 11:10:00,52.38,52.43,52.35,52.42,380144.0,50.1673,50.2152,50.1386,50.2056,380144.0
2024-04-09 11:20:00,52.41,52.42,52.37,52.39,201390.0,50.196,50.2056,50.1577,50.1769,201390.0
2024-04-09 11:30:00,52.39,52.41,52.38,52.4,203799.0,50.1769,50.196,50.1673,50.1864,203799.0
2024-04-09 11:40:00,52.4,52.46,52.39,52.46,185071.0,50.1864,50.2439,50.1769,50.2439,185071.0
2024-04-09 11:50:00,52.46,52.46,52.42,52.43,152119.0,50.2439,50.2439,50.2056,50.2152,152119.0
2024-04-09 12:00:00,52.42,52.46,52.41,52.45,157684.0,50.2056,50.2439,50.196,50.2343,157684.0
2024-04-09 12:10:00,52.45,52.48,52.44,52.46,118693.0,50.2343,50.2631,50.2248,50.2439,118693.0
2024-04-09 12:20:00,52.46,52.49,52.45,52.48,108579.0,50.2439,50.2726,50.2343,50.2631,108579.0
2024-04-09 12:30:00,52.48,52.5,52.47,52.5,79704.0,50.2631,50.2822,50.2535,50.2822,79704.0
2024-04-09 12:40:00,52.49,52.5,52.45,52.46,73154.0,50.2726,50.2822,50.2343,50.2439,73154.0
2024-04-09 12:50:00,52.47,52.47,52.41,52.41,158115.0,50.2535,50.2535,50.196,50.196,158115.0
2024-04-09 13:00:00,52.41,52.44,52.4,52.43,112234.0,50.196,50.2248,50.1864,50.2152,112234.0
2024-04-09 13:10:00,52.43,52.44,52.4,52.42,119694.0,50.2152,50.2248,50.1864,50.2056,119694.0
2024-04-09 13:20:00,52.42,52.46,52.42,52.44,186521.0,50.2056,50.2439,50.2056,50.2248,186521.0
2024-04-09 13:30:00,52.44,52.47,52.43,52.46,163681.0,50.2248,50.2535,50.2152,50.2439,163681.0
2024-04-09 13:40:00,52.47,52.48,52.43,52.43,65119.0,50.2535,50.2631,50.2152,50.2152,65119.0
2024-04-09 13:50:00,52.43,52.45,52.42,52.42,98924.0,50.2152,50.2343,50.2056,50.2056,98924.0
2024-04-09 14:00:00,52.42,52.44,52.4,52.43,80434.0,50.2056,50.2248,50.1864,50.2152,80434.0
2024-04-09 14:10:00,52.43,52.47,52.43,52.46,108813.0,50.2152,50.2535,50.2152,50.2439,108813.0
2024-04-09 14:20:00,52.47,52.48,52.44,52.45,122985.0,50.2535,50.2631,50.2248,50.2343,122985.0
2024-04-09 14:30:00,52.45,52.47,52.43,52.45,143172.0,50.2343,50.2535,50.2152,50.2343,143172.0
2024-04-09 14:40:00,52.44,52.47,52.44,52.45,84011.0,50.2248,50.2535,50.2248,50.2343,84011.0
2024-04-09 14:50:00,52.45,52.49,52.44,52.46,116960.0,50.2343,50.2726,50.2248,50.2439,116960.0
2024-04-09 15:00:00,52.47,52.47,52.41,52.42,100690.0,50.2535,50.2535,50.196,50.2056,100690.0
2024-04-09 15:10:00,52.41,52.46,52.39,52.45,143417.0,50.196,50.2439,50.1769,50.2343,143417.0
2024-04-09 15:20:00,52.46,52.54,52.45,52.54,110858.0,50.2439,50.3205,50.2343,50.3205,110858.0
2024-04-09 15:30:00,52.54,52.55,52.5,52.51,194726.0,50.3205,50.3301,50.2822,50.2918,194726.0
2024-04-09 15:40:00,52.51,52.53,52.49,52.53,114851.0,50.2918,50.311,50.2726,50.311,114851.0
2024-04-09 15:50:00,52.52,52.57,52.51,52.56,269168.0,50.3014,50.3493,50.2918,50.3397,269168.0
2024-04-10 09:30:00,51.92,51.99,51.88,51.91,1143803.0,49.7267,49.7938,49.6884,49.7171,1143803.0
2024-04-10 09:40:00,51.9,51.93,51.8,51.82,318773.0,49.7076,49.7363,49.6118,49.6309,318773.0
2024-04-10 09:50:00,51.82,51.92,51.81,51.86,242641.0,49.6309,49.7267,49.6214,49.6693,242641.0
2024-04-10 10:00:00,51.85,51.9,51.78,51.89,196602.0,49.6597,49.7076,49.5926,49.698,196602.0
2024-04-10 10:10:00,51.88,51.92,51.82,51.92,284508.0,49.6884,49.7267,49.6309,49.7267,284508.0
2024-04-10 10:20:00,51.91,51.96,51.9,51.91,470257.0,49.7171,49.765,49.7076,49.7171,470257.0
2024-04-10 10:30:00,51.91,51.95,51.85,51.94,440518.0,49.7171,49.7555,49.6597,49.7459,440518.0
2024-04-10 10:40:00,51.93,51.95,51.85,51.87,468355.0,49.7363,49.7555,49.6597,49.6788,468355.0
2024-04-10 10:50:00,51.87,51.89,51.78,51.82,217174.0,49.6788,49.698,49.5926,49.6309,217174.0
2024-04-10 11:00:00,51.82,51.82,51.73,51.77,199106.0,49.6309,49.6309,49.5447,49.5831,199106.0
2024-04-10 11:10:00,51.76,51.76,51.71,51.72,162812.0,49.5735,49.5735,49.5256,49.5352,162812.0
2024-04-10 11:20:00,51.72,51.79,51.72,51.78,315320.0,49.5352,49.6022,49.5352,49.5926,315320.0
2024-04-10 11:30:00,51.78,51.79,51.74,51.75,233163.0,49.5926,49.6022,49.5543,49.5639,233163.0
2024-04-10 11:40:00,51.76,51.76,51.7,51.72,173381.0,49.5735,49.5735,49.516,49.5352,173381.0
2024-04-10 11:50:00,51.71,51.74,51.7,51.73,163337.0,49.5256,49.5543,49.516,49.5447,163337.0
2024-04-10 12:00:00,51.73,51.75,51.71,51.75,79010.0,49.5447,49.5639,49.5256,49.5639,79010.0
2024-04-10 12:10:00,51.75,51.76,51.71,51.72,117537.0,49.5639,49.5735,49.5256,49.5352,117537.0
2024-04-10 12:20:00,51.73,51.76,51.71,51.75,151587.0,49.5447,49.5735,49.5256,49.5639,151587.0
2024-04-10 12:30:00,51.75,51.78,51.73,51.77,84362.0,49.5639,49.5926,49.5447,49.5831,84362.0
2024-04-10 12:40:00,51.77,51.78,51.75,51.78,127334.0,49.5831,49.5926,49.5639,49.5926,127334.0
2024-04-10 12:50:00,51.78,51.8,51.76,51.8,100753.0,49.5926,49.6118,49.5735,49.6118,100753.0
2024-04-10 13:00:00,51.79,51.81,51.68,51.68,276956.0,49.6022,49.6214,49.4969,49.4969,276956.0
2024-04-10 13:10:00,51.67,51.75,51.67,51.75,177995.0,49.4873,49.5639,49.4873,49.5639,177995.0
2024-04-10 13:20:00,51.75,51.86,51.74,51.77,213961.0,49.5639,49.6693,49.5543,49.5831,213961.0
2024-04-10 13:30:00,51.76,51.82,51.68,51.69,182844.0,49.5735,49.6309,49.4969,49.5064,182844.0
2024-04-10 13:40:00,51.68,51.72,51.67,51.71,92824.0,49.4969,49.5352,49.4873,49.5256,92824.0
2024-04-10 13:50:00,51.72,51.79,51.69,51.75,268001.0,49.5352,49.6022,49.5064,49.5639,268001.0
2024-04-10 14:00:00,51.75,51.79,51.72,51.77,109350.0,49.5639,49.6022,49.5352,49.5831,109350.0
2024-04-10 14:10:00,51.77,51.81,51.73,51.75,187267.0,49.5831,49.6214,49.5447,49.5639,187267.0
2024-04-10 14:20:00,51.75,51.77,51.71,51.72,195671.0,49.5639,49.5831,49.5256,49.5352,195671.0
2024-04-10 14:30:00,51.72,51.73,51.68,51.72,317744.0,49.5352,49.5447,49.4969,49.5352,317744.0
2024-04-10 14:40:00,51.73,51.74,51.71,51.73,248696.0,49.5447,49.5543,49.5256,49.5447,248696.0
2024-04-10 14:50:00,51.73,51.75,51.66,51.67,111023.0,49.5447,49.5639,49.4777,49.4873,111023.0
2024-04-10 15:00:00,51.68,51.7,51.66,51.7,91981.0,49.4969,49.516,49.4777,49.516,91981.0
2024-04-10 15:10:00,51.7,51.76,51.69,51.76,210201.0,49.516,49.5735,49.5064,49.5735,210201.0
2024-04-10 15:20:00,51.75,51.8,51.75,51.78,215326.0,49.5639,49.6118,49.5639,49.5926,215326.0
2024-04-10 15:30:00,51.77,51.78,51.74,51.76,107372.0,49.5831,49.5926,49.5543,49.5735,107372.0
2024-04-10 15:40:00,51.76,51.81,51.75,51.8,179608.0,49.5735,49.6214,49.5639,49.6118,179608.0
2024-04-10 15:50:00,51.8,51.88,51.79,51.84,345609.0,49.6118,49.6884,49.6022,49.6501,345609.0
2024-04-11 09:30:00,52.19,52.23,52.13,52.13,457606.0,49.9853,50.0236,49.9278,49.9278,457606.0
2024-04-11 09:40:00,52.13,52.16,52.09,52.15,758482.0,49.9278,49.9566,49.8895,49.947,758482.0
2024-04-11 09:50:00,52.15,52.18,52.08,52.09,458836.0,49.947,49.9757,49.88,49.8895,458836.0
2024-04-11 10:00:00,52.09,52.09,51.96,51.98,355497.0,49.8895,49.8895,49.765,49.7842,355497.0
2024-04-11 10:10:00,51.99,52.0,51.89,51.9,471739.0,49.7938,49.8033,49.698,49.7076,471739.0
2024-04-11 10:20:00,51.89,51.93,51.86,51.88,137139.0,49.698,49.7363,49.6693,49.6884,137139.0
2024-04-11 10:30:00,51.87,51.91,51.84,51.87,220652.0,49.6788,49.7171,49.6501,49.6788,220652.0
2024-04-11 10:40:00,51.88,51.91,51.87,51.89,150186.0,49.6884,49.7171,49.6788,49.698,150186.0
2024-04-11 10:50:00,51.89,51.9,51.87,51.88,93739.0,49.698,49.7076,49.6788,49.6884,93739.0
2024-04-11 11:00:00,51.88,51.93,51.87,51.89,145626.0,49.6884,49.7363,49.6788,49.698,145626.0
2024-04-11 11:10:00,51.89,51.93,51.88,51.91,120772.0,49.698,49.7363,49.6884,49.7171,120772.0
2024-04-11 11:20:00,51.91,51.93,51.87,51.88,157865.0,49.7171,49.7363,49.6788,49.6884,157865.0
2024-04-11 11:30:00,51.88,51.94,51.87,51.94,131719.0,49.6884,49.7459,49.6788,49.7459,131719.0
2024-04-11 11:40:00,51.94,51.97,51.92,51.93,130015.0,49.7459,49.7746,49.7267,49.7363,130015.0
2024-04-11 11:50:00,51.94,52.02,51.94,52.02,92292.0,49.7459,49.8225,49.7459,49.8225,92292.0
2024-04-11 12:00:00,52.02,52.03,51.96,51.96,136388.0,49.8225,49.8321,49.765,49.765,136388.0
2024-04-11 12:10:00,51.97,51.98,51.93,51.95,219216.0,49.7746,49.7842,49.7363,49.7555,219216.0
2024-04-11 12:20:00,51.95,51.97,51.92,51.93,230927.0,49.7555,49.7746,49.7267,49.7363,230927.0
2024-04-11 12:30:00,51.93,51.95,51.92,51.93,155324.0,49.7363,49.7555,49.7267,49.7363,155324.0
2024-04-11 12:40:00,51.93,51.98,51.93,51.98,73506.0,49.7363,49.7842,49.7363,49.7842,73506.0
2024-04-11 12:50:00,51.98,52.0,51.96,51.97,110840.0,49.7842,49.8033,49.765,49.7746,110840.0
2024-04-11 13:00:00,51.96,52.05,51.93,52.04,262820.0,49.765,49.8512,49.7363,49.8416,262820.0
2024-04-11 13:10:00,52.03,52.09,52.03,52.08,97593.0,49.8321,49.8895,49.8321,49.88,97593.0
2024-04-11 13:20:00,52.08,52.11,52.06,52.1,143945.0,49.88,49.9087,49.8608,49.8991,143945.0
2024-04-11 13:30:00,52.1,52.11,52.06,52.07,147049.0,49.8991,49.9087,49.8608,49.8704,147049.0
2024-04-11 13:40:00,52.07,52.12,52.05,52.12,130272.0,49.8704,49.9183,49.8512,49.9183,130272.0
2024-04-11 13:50:00,52.12,52.14,52.1,52.13,135061.0,49.9183,49.9374,49.8991,49.9278,135061.0
2024-04-11 14:00:00,52.12,52.22,52.11,52.2,287396.0,49.9183,50.014,49.9087,49.9949,287396.0
2024-04-11 14:10:00,52.21,52.21,52.15,52.16,164633.0,50.0045,50.0045,49.947,49.9566,164633.0
2024-04-11 14:20:00,52.16,52.19,52.15,52.18,66453.0,49.9566,49.9853,49.947,49.9757,66453.0
2024-04-11 14:30:00,52.18,52.22,52.17,52.22,236106.0,49.9757,50.014,49.9662,50.014,236106.0
2024-04-11 14:40:00,52.21,52.22,52.17,52.18,189603.0,50.0045,50.014,49.9662,49.9757,189603.0
2024-04-11 14:50:00,52.18,52.18,52.15,52.16,130086.0,49.9757,49.9757,49.947,49.9566,130086.0
2024-04-11 15:00:00,52.16,52.18,52.15,52.16,424494.0,49.9566,49.9757,49.947,49.9566,424494.0
2024-04-11 15:10:00,52.16,52.17,52.14,52.16,174498.0,49.9566,49.9662,49.9374,49.9566,174498.0
2024-04-11 15:20:00,52.16,52.18,52.16,52.18,125021.0,49.9566,49.9757,49.9566,49.9757,125021.0
2024-04-11 15:30:00,52.17,52.2,52.16,52.19,141086.0,49.9662,49.9949,49.9566,49.9853,141086.0
2024-04-11 15:40:00,52.2,52.2,52.18,52.18,110681.0,49.9949,49.9949,49.9757,49.9757,110681.0
2024-04-11 15:50:00,52.18,52.18,52.15,52.15,211368.0,49.9757,49.9757,49.947,49.947,211368.0
2024-04-12 09:30:00,51.49,51.49,51.42,51.42,273186.0,49.3149,49.3149,49.2478,49.2478,273186.0
2024-04-12 09:40:00,51.41,51.49,51.41,51.43,300573.0,49.2383,49.3149,49.2383,49.2574,300573.0
2024-04-12 09:50:00,51.43,51.44,51.35,51.37,278591.0,49.2574,49.267,49.1808,49.2,278591.0
2024-04-12 10:00:00,51.38,51.38,51.24,51.25,575973.0,49.2095,49.2095,49.0754,49.085,575973.0
2024-04-12 10:10:00,51.25,51.27,51.2,51.25,462949.0,49.085,49.1042,49.0371,49.085,462949.0
2024-04-12 10:20:00,51.25,51.27,51.19,51.21,251170.0,49.085,49.1042,49.0276,49.0467,251170.0
2024-04-12 10:30:00,51.2,51.24,51.15,51.17,257091.0,49.0371,49.0754,48.9892,49.0084,257091.0
2024-04-12 10:40:00,51.16,51.19,51.13,51.14,363433.0,48.9988,49.0276,48.9701,48.9797,363433.0
2024-04-12 10:50:00,51.14,51.14,51.09,51.1,310588.0,48.9797,48.9797,48.9318,48.9414,310588.0
2024-04-12 11:00:00,51.09,51.15,51.08,51.12,338859.0,48.9318,48.9892,48.9222,48.9605,338859.0
2024-04-12 11:10:00,51.11,51.15,51.09,51.14,358259.0,48.9509,48.9892,48.9318,48.9797,358259.0
2024-04-12 11:20:00,51.15,51.19,51.13,51.18,157992.0,48.9892,49.0276,48.9701,49.018,157992.0
2024-04-12 11:30:00,51.18,51.23,51.17,51.21,178844.0,49.018,49.0659,49.0084,49.0467,178844.0
2024-04-12 11:40:00,51.21,51.25,51.19,51.25,287736.0,49.0467,49.085,49.0276,49.085,287736.0
2024-04-12 11:50:00,51.25,51.25,51.2,51.21,198357.0,49.085,49.085,49.0371,49.0467,198357.0
2024-04-12 12:00:00,51.2,51.23,51.18,51.2,211372.0,49.0371,49.0659,49.018,49.0371,211372.0
2024-04-12 12:10:00,51.2,51.2,51.14,51.15,326399.0,49.0371,49.0371,48.9797,48.9892,326399.0
2024-04-12 12:20:00,51.15,51.18,51.12,51.12,166593.0,48.9892,49.018,48.9605,48.9605,166593.0
2024-04-12 12:30:00,51.13,51.14,51.06,51.09,392151.0,48.9701,48.9797,48.903,48.9318,392151.0
2024-04-12 12:40:00,51.08,51.1,51.04,51.05,384671.0,48.9222,48.9414,48.8839,48.8935,384671.0
2024-04-12 12:50:00,51.05,51.08,51.05,51.05,216303.0,48.8935,48.9222,48.8935,48.8935,216303.0
2024-04-12 13:00:00,51.06,51.07,51.02,51.03,383264.0,48.903,48.9126,48.8647,48.8743,383264.0
2024-04-12 13:10:00,51.03,51.07,51.03,51.03,253744.0,48.8743,48.9126,48.8743,48.8743,253744.0
2024-04-12 13:20:00,51.03,51.03,51.0,51.02,220881.0,48.8743,48.8743,48.8456,48.8647,220881.0
2024-04-12 13:30:00,51.01,51.02,50.97,50.99,285549.0,48.8552,48.8647,48.8168,48.836,285549.0
2024-04-12 13:40:00,50.99,51.07,50.98,51.07,216757.0,48.836,48.9126,48.8264,48.9126,216757.0
2024-04-12 13:50:00,51.07,51.09,51.05,51.07,102657.0,48.9126,48.9318,48.8935,48.9126,102657.0
2024-04-12 14:00:00,51.06,51.09,51.02,51.08,268516.0,48.903,48.9318,48.8647,48.9222,268516.0
2024-04-12 14:10:00,51.08,51.1,51.06,51.07,109875.0,48.9222,48.9414,48.903,48.9126,109875.0
2024-04-12 14:20:00,51.08,51.08,51.03,51.03,69775.0,48.9222,48.9222,48.8743,48.8743,69775.0
2024-04-12 14:30:00,51.03,51.04,50.99,50.99,228611.0,48.8743,48.8839,48.836,48.836,228611.0
2024-04-12 14:40:00,50.98,51.01,50.97,50.97,156535.0,48.8264,48.8552,48.8168,48.8168,156535.0
2024-04-12 14:50:00,50.98,51.0,50.97,50.97,97988.0,48.8264,48.8456,48.8168,48.8168,97988.0
2024-04-12 15:00:00,50.97,50.99,50.95,50.98,308914.0,48.8168,48.836,48.7977,48.8264,308914.0
2024-04-12 15:10:00,50.98,50.98,50.93,50.96,254698.0,48.8264,48.8264,48.7785,48.8073,254698.0
2024-04-12 15:20:00,50.95,50.98,50.94,50.97,204034.0,48.7977,48.8264,48.7881,48.8168,204034.0
2024-04-12 15:30:00,50.97,51.01,50.95,50.95,159109.0,48.8168,48.8552,48.7977,48.7977,159109.0
2024-04-12 15:40:00,50.96,51.02,50.95,51.02,200785.0,48.8073,48.8647,48.7977,48.8647,200785.0
2024-04-12 15:50:00,51.02,51.03,50.97,51.03,264503.0,48.8647,48.8743,48.8168,48.8743,264503.0
2024-04-15 09:30:00,51.3,51.3,51.15,51.17,277318.0,49.1329,49.1329,48.9892,49.0084,277318.0
2024-04-15 09:40:00,51.18,51.2,51.12,51.15,189249.0,49.018,49.0371,48.9605,48.9892,189249.0
2024-04-15 09:50:00,51.15,51.19,51.1,51.13,135306.0,48.9892,49.0276,48.9414,48.9701,135306.0
2024-04-15 10:00:00,51.13,51.15,50.99,51.01,157091.0,48.9701,48.9892,48.836,48.8552,157091.0
2024-04-15 10:10:00,51.0,51.07,50.96,51.05,161906.0,48.8456,48.9126,48.8073,48.8935,161906.0
2024-04-15 10:20:00,51.04,51.05,50.96,50.98,149482.0,48.8839,48.8935,48.8073,48.8264,149482.0
2024-04-15 10:30:00,50.98,51.08,50.98,50.99,241677.0,48.8264,48.9222,48.8264,48.836,241677.0
2024-04-15 10:40:00,51.0,51.04,50.96,50.99,332245.0,48.8456,48.8839,48.8073,48.836,332245.0
2024-04-15 10:50:00,51.01,51.02,50.95,50.96,226693.0,48.8552,48.8647,48.7977,48.8073,226693.0
2024-04-15 11:00:00,50.96,50.97,50.93,50.95,341015.0,48.8073,48.8168,48.7785,48.7977,341015.0
2024-04-15 11:10:00,50.96,50.98,50.95,50.98,260648.0,48.8073,48.8264,48.7977,48.8264,260648.0
2024-04-15 11:20:00,50.98,51.04,50.96,51.03,493733.0,48.8264,48.8839,48.8073,48.8743,493733.0
2024-04-15 11:30:00,51.03,51.05,51.01,51.02,144131.0,48.8743,48.8935,48.8552,48.8647,144131.0
2024-04-15 11:40:00,51.03,51.05,51.0,51.02,107700.0,48.8743,48.8935,48.8456,48.8647,107700.0
2024-04-15 11:50:00,51.03,51.09,51.02,51.05,128483.0,48.8743,48.9318,48.8647,48.8935,128483.0
2024-04-15 12:00:00,51.05,51.08,51.04,51.07,178305.0,48.8935,48.9222,48.8839,48.9126,178305.0
2024-04-15 12:10:00,51.07,51.07,50.99,51.0,88241.0,48.9126,48.9126,48.836,48.8456,88241.0
2024-04-15 12:20:00,51.0,51.01,50.93,50.94,183048.0,48.8456,48.8552,48.7785,48.7881,183048.0
2024-04-15 12:30:00,50.94,50.95,50.91,50.93,116861.0,48.7881,48.7977,48.7594,48.7785,116861.0
2024-04-15 12:40:00,50.94,50.95,50.89,50.91,112324.0,48.7881,48.7977,48.7402,48.7594,112324.0
2024-04-15 12:50:00,50.91,50.93,50.9,50.93,94687.0,48.7594,48.7785,48.7498,48.7785,94687.0
2024-04-15 13:00:00,50.92,50.93,50.88,50.93,87805.0,48.769,48.7785,48.7307,48.7785,87805.0
2024-04-15 13:10:00,50.92,50.92,50.83,50.84,110478.0,48.769,48.769,48.6828,48.6923,110478.0
2024-04-15 13:20:00,50.84,50.84,50.7,50.7,109506.0,48.6923,48.6923,48.5583,48.5583,109506.0
2024-04-15 13:30:00,50.7,50.71,50.64,50.67,155797.0,48.5583,48.5678,48.5008,48.5295,155797.0
2024-04-15 13:40:00,50.66,50.72,50.62,50.64,192716.0,48.5199,48.5774,48.4816,48.5008,192716.0
2024-04-15 13:50:00,50.64,50.72,50.62,50.72,190182.0,48.5008,48.5774,48.4816,48.5774,190182.0
2024-04-15 14:00:00,50.71,50.72,50.66,50.69,120403.0,48.5678,48.5774,48.5199,48.5487,120403.0
2024-04-15 14:10:00,50.68,50.69,50.63,50.68,265873.0,48.5391,48.5487,48.4912,48.5391,265873.0
2024-04-15 14:20:00,50.68,50.7,50.64,50.66,199565.0,48.5391,48.5583,48.5008,48.5199,199565.0
2024-04-15 14:30:00,50.65,50.72,50.64,50.69,225977.0,48.5104,48.5774,48.5008,48.5487,225977.0
2024-04-15 14:40:00,50.69,50.71,50.65,50.66,159683.0,48.5487,48.5678,48.5104,48.5199,159683.0
2024-04-15 14:50:00,50.66,50.69,50.63,50.66,204048.0,48.5199,48.5487,48.4912,48.5199,204048.0
2024-04-15 15:00:00,50.66,50.67,50.62,50.65,399049.0,48.5199,48.5295,48.4816,48.5104,399049.0
2024-04-15 15:10:00,50.65,50.66,50.59,50.6,136192.0,48.5104,48.5199,48.4529,48.4625,136192.0
2024-04-15 15:20:00,50.6,50.67,50.6,50.63,198931.0,48.4625,48.5295,48.4625,48.4912,198931.0
2024-04-15 15:30:00,50.64,50.69,50.63,50.68,178959.0,48.5008,48.5487,48.4912,48.5391,178959.0
2024-04-15 15:40:00,50.68,50.69,50.64,50.69,235343.0,48.5391,48.5487,48.5008,48.5487,235343.0
2024-04-15 15:50:00,50.68,50.71,50.67,50.69,304194.0,48.5391,48.5678,48.5295,48.5487,304194.0
2024-04-16 09:30:00,50.03,50.04,49.94,49.96,490610.0,47.9166,47.9261,47.8304,47.8495,490610.0
2024-04-16 09:40:00,49.96,49.97,49.87,49.91,173261.0,47.8495,47.8591,47.7633,47.8016,173261.0
2024-04-16 09:50:00,49.91,49.97,49.9,49.96,394585.0,47.8016,47.8591,47.7921,47.8495,394585.0
2024-04-16 10:00:00,49.95,50.01,49.92,50.01,434726.0,47.8399,47.8974,47.8112,47.8974,434726.0
2024-04-16 10:10:00,50.01,50.07,49.98,50.05,408615.0,47.8974,47.9549,47.8687,47.9357,408615.0
2024-04-16 10:20:00,50.06,50.09,49.95,49.96,367895.0,47.9453,47.974,47.8399,47.8495,367895.0
2024-04-16 10:30:00,49.95,49.98,49.91,49.95,337462.0,47.8399,47.8687,47.8016,47.8399,337462.0
2024-04-16 10:40:00,49.96,50.04,49.95,50.02,434660.0,47.8495,47.9261,47.8399,47.907,434660.0
2024-04-16 10:50:00,50.03,50.04,49.98,49.98,543348.0,47.9166,47.9261,47.8687,47.8687,543348.0
2024-04-16 11:00:00,49.98,50.05,49.98,50.03,434261.0,47.8687,47.9357,47.8687,47.9166,434261.0
2024-04-16 11:10:00,50.04,50.06,50.0,50.05,472454.0,47.9261,47.9453,47.8878,47.9357,472454.0
2024-04-16 11:20:00,50.05,50.08,50.01,50.07,316143.0,47.9357,47.9644,47.8974,47.9549,316143.0
2024-04-16 11:30:00,50.07,50.07,50.02,50.04,435787.0,47.9549,47.9549,47.907,47.9261,435787.0
2024-04-16 11:40:00,50.04,50.09,50.03,50.05,287652.0,47.9261,47.974,47.9166,47.9357,287652.0
2024-04-16 11:50:00,50.05,50.12,50.05,50.06,190384.0,47.9357,48.0028,47.9357,47.9453,190384.0
2024-04-16 12:00:00,50.05,50.09,50.01,50.08,175683.0,47.9357,47.974,47.8974,47.9644,175683.0
2024-04-16 12:10:00,50.08,50.09,50.05,50.09,176237.0,47.9644,47.974,47.9357,47.974,176237.0
2024-04-16 12:20:00,50.08,50.1,50.05,50.06,198708.0,47.9644,47.9836,47.9357,47.9453,198708.0
2024-04-16 12:30:00,50.06,50.09,50.04,50.06,687261.0,47.9453,47.974,47.9261,47.9453,687261.0
2024-04-16 12:40:00,50.06,50.11,50.04,50.11,241514.0,47.9453,47.9932,47.9261,47.9932,241514.0
2024-04-16 12:50:00,50.11,50.12,50.06,50.09,307657.0,47.9932,48.0028,47.9453,47.974,307657.0
2024-04-16 13:00:00,50.1,50.11,50.06,50.11,116843.0,47.9836,47.9932,47.9453,47.9932,116843.0
2024-04-16 13:10:00,50.11,50.11,50.07,50.1,293836.0,47.9932,47.9932,47.9549,47.9836,293836.0
2024-04-16 13:20:00,50.1,50.11,50.05,50.05,92828.0,47.9836,47.9932,47.9357,47.9357,92828.0
2024-04-16 13:30:00,50.05,50.08,49.93,50.05,497453.0,47.9357,47.9644,47.8208,47.9357,497453.0
2024-04-16 13:40:00,50.06,50.12,50.01,50.01,248500.0,47.9453,48.0028,47.8974,47.8974,248500.0
2024-04-16 13:50:00,50.01,50.07,49.96,50.07,153181.0,47.8974,47.9549,47.8495,47.9549,153181.0
2024-04-16 14:00:00,50.06,50.23,50.04,50.22,155710.0,47.9453,48.1081,47.9261,48.0985,155710.0
2024-04-16 14:10:00,50.21,50.24,50.05,50.05,116069.0,48.089,48.1177,47.9357,47.9357,116069.0
2024-04-16 14:20:00,50.06,50.08,50.0,50.05,223638.0,47.9453,47.9644,47.8878,47.9357,223638.0
2024-04-16 14:30:00,50.05,50.13,50.03,50.1,158994.0,47.9357,48.0123,47.9166,47.9836,158994.0
2024-04-16 14:40:00,50.1,50.13,50.08,50.09,122629.0,47.9836,48.0123,47.9644,47.974,122629.0
2024-04-16 14:50:00,50.09,50.16,50.09,50.15,90277.0,47.974,48.0411,47.974,48.0315,90277.0
2024-04-16 15:00:00,50.15,50.15,50.1,50.11,122714.0,48.0315,48.0315,47.9836,47.9932,122714.0
2024-04-16 15:10:00,50.12,50.13,50.08,50.11,151855.0,48.0028,48.0123,47.9644,47.9932,151855.0
2024-04-16 15:20:00,50.11,50.14,50.1,50.13,134874.0,47.9932,48.0219,47.9836,48.0123,134874.0
2024-04-16 15:30:00,50.13,50.13,50.03,50.09,222046.0,48.0123,48.0123,47.9166,47.974,222046.0
2024-04-16 15:40:00,50.09,50.1,50.05,50.09,103801.0,47.974,47.9836,47.9357,47.974,103801.0
2024-04-16 15:50:00,50.09,50.09,50.02,50.03,172483.0,47.974,47.974,47.907,47.9166,172483.0
2024-04-17 09:30:00,50.34,50.35,50.27,50.3,199293.0,48.2135,48.223,48.1464,48.1752,199293.0
2024-04-17 09:40:00,50.3,50.32,50.25,50.27,252940.0,48.1752,48.1943,48.1273,48.1464,252940.0
2024-04-17 09:50:00,50.27,50.29,50.21,50.22,220283.0,48.1464,48.1656,48.089,48.0985,220283.0
2024-04-17 10:00:00,50.21,50.22,50.14,50.16,144500.0,48.089,48.0985,48.0219,48.0411,144500.0
2024-04-17 10:10:00,50.16,50.16,50.1,50.13,195291.0,48.0411,48.0411,47.9836,48.0123,195291.0
2024-04-17 10:20:00,50.14,50.17,50.07,50.13,199428.0,48.0219,48.0506,47.9549,48.0123,199428.0
2024-04-17 10:30:00,50.14,50.16,50.09,50.11,112879.0,48.0219,48.0411,47.974,47.9932,112879.0
2024-04-17 10:40:00,50.11,50.15,50.1,50.14,77357.0,47.9932,48.0315,47.9836,48.0219,77357.0
2024-04-17 10:50:00,50.14,50.14,50.02,50.05,171097.0,48.0219,48.0219,47.907,47.9357,171097.0
2024-04-17 11:00:00,50.06,50.14,50.05,50.1,92336.0,47.9453,48.0219,47.9357,47.9836,92336.0
2024-04-17 11:10:00,50.1,50.12,50.05,50.06,203765.0,47.9836,48.0028,47.9357,47.9453,203765.0
2024-04-17 11:20:00,50.06,50.1,50.05,50.05,245627.0,47.9453,47.9836,47.9357,47.9357,245627.0
2024-04-17 11:30:00,50.05,50.05,50.0,50.04,203143.0,47.9357,47.9357,47.8878,47.9261,203143.0
2024-04-17 11:40:00,50.03,50.06,50.02,50.04,476136.0,47.9166,47.9453,47.907,47.9261,476136.0
2024-04-17 11:50:00,50.04,50.07,50.03,50.05,285220.0,47.9261,47.9549,47.9166,47.9357,285220.0
2024-04-17 12:00:00,50.04,50.05,49.93,49.95,171528.0,47.9261,47.9357,47.8208,47.8399,171528.0
2024-04-17 12:10:00,49.95,50.01,49.94,49.96,285900.0,47.8399,47.8974,47.8304,47.8495,285900.0
2024-04-17 12:20:00,49.95,50.0,49.94,50.0,262569.0,47.8399,47.8878,47.8304,47.8878,262569.0
2024-04-17 12:30:00,49.99,50.01,49.96,49.97,239057.0,47.8782,47.8974,47.8495,47.8591,239057.0
2024-04-17 12:40:00,49.97,49.97,49.89,49.96,161191.0,47.8591,47.8591,47.7825,47.8495,161191.0
2024-04-17 12:50:00,49.97,49.98,49.93,49.96,125260.0,47.8591,47.8687,47.8208,47.8495,125260.0
2024-04-17 13:00:00,49.95,50.05,49.94,50.04,305109.0,47.8399,47.9357,47.8304,47.9261,305109.0
2024-04-17 13:10:00,50.04,50.06,50.0,50.04,146390.0,47.9261,47.9453,47.8878,47.9261,146390.0
2024-04-17 13:20:00,50.04,50.09,50.03,50.07,81260.0,47.9261,47.974,47.9166,47.9549,81260.0
2024-04-17 13:30:00,50.08,50.13,50.07,50.11,95082.0,47.9644,48.0123,47.9549,47.9932,95082.0
2024-04-17 13:40:00,50.11,50.13,50.05,50.09,95565.0,47.9932,48.0123,47.9357,47.974,95565.0
2024-04-17 13:50:00,50.1,50.16,50.08,50.16,75798.0,47.9836,48.0411,47.9644,48.0411,75798.0
2024-04-17 14:00:00,50.15,50.18,50.13,50.18,141760.0,48.0315,48.0602,48.0123,48.0602,141760.0
2024-04-17 14:10:00,50.18,50.18,50.11,50.13,188356.0,48.0602,48.0602,47.9932,48.0123,188356.0
2024-04-17 14:20:00,50.13,50.13,50.09,50.09,202777.0,48.0123,48.0123,47.974,47.974,202777.0
2024-04-17 14:30:00,50.1,50.12,50.07,50.11,313551.0,47.9836,48.0028,47.9549,47.9932,313551.0
2024-04-17 14:40:00,50.11,50.21,50.1,50.16,221844.0,47.9932,48.089,47.9836,48.0411,221844.0
2024-04-17 14:50:00,50.17,50.18,50.05,50.07,221463.0,48.0506,48.0602,47.9357,47.9549,221463.0
2024-04-17 15:00:00,50.07,50.07,50.02,50.03,196883.0,47.9549,47.9549,47.907,47.9166,196883.0
2024-04-17 15:10:00,50.04,50.06,50.0,50.05,115291.0,47.9261,47.9453,47.8878,47.9357,115291.0
2024-04-17 15:20:00,50.05,50.06,50.01,50.01,124504.0,47.9357,47.9453,47.8974,47.8974,124504.0
2024-04-17 15:30:00,50.02,50.06,50.01,50.02,175531.0,47.907,47.9453,47.8974,47.907,175531.0
2024-04-17 15:40:00,50.03,50.08,50.01,50.06,172512.0,47.9166,47.9644,47.8974,47.9453,172512.0
2024-04-17 15:50:00,50.06,50.07,50.01,50.02,177589.0,47.9453,47.9549,47.8974,47.907,177589.0
2024-04-18 09:30:00,50.32,50.41,50.24,50.24,542876.0,48.1943,48.2805,48.1177,48.1177,542876.0
2024-04-18 09:40:00,50.24,50.34,50.23,50.33,282171.0,48.1177,48.2135,48.1081,48.2039,282171.0
2024-04-18 09:50:00,50.34,50.34,50.25,50.33,236384.0,48.2135,48.2135,48.1273,48.2039,236384.0
2024-04-18 10:00:00,50.33,50.37,50.26,50.36,182389.0,48.2039,48.2422,48.1368,48.2326,182389.0
2024-04-18 10:10:00,50.36,50.39,50.33,50.38,133790.0,48.2326,48.2614,48.2039,48.2518,133790.0
2024-04-18 10:20:00,50.37,50.41,50.34,50.38,146875.0,48.2422,48.2805,48.2135,48.2518,146875.0
2024-04-18 10:30:00,50.38,50.47,50.37,50.44,137294.0,48.2518,48.338,48.2422,48.3092,137294.0
2024-04-18 10:40:00,50.43,50.5,50.41,50.49,88870.0,48.2997,48.3667,48.2805,48.3571,88870.0
2024-04-18 10:50:00,50.49,50.49,50.41,50.43,235628.0,48.3571,48.3571,48.2805,48.2997,235628.0
2024-04-18 11:00:00,50.43,50.5,50.42,50.49,178377.0,48.2997,48.3667,48.2901,48.3571,178377.0
2024-04-18 11:10:00,50.49,50.53,50.47,50.5,178679.0,48.3571,48.3954,48.338,48.3667,178679.0
2024-04-18 11:20:00,50.5,50.54,50.47,50.48,126291.0,48.3667,48.405,48.338,48.3475,126291.0
2024-04-18 11:30:00,50.48,50.49,50.43,50.44,146526.0,48.3475,48.3571,48.2997,48.3092,146526.0
2024-04-18 11:40:00,50.43,50.43,50.38,50.4,163447.0,48.2997,48.2997,48.2518,48.2709,163447.0
2024-04-18 11:50:00,50.4,50.43,50.38,50.42,240480.0,48.2709,48.2997,48.2518,48.2901,240480.0
2024-04-18 12:00:00,50.42,50.45,50.35,50.37,200616.0,48.2901,48.3188,48.223,48.2422,200616.0
2024-04-18 12:10:00,50.37,50.4,50.35,50.4,192965.0,48.2422,48.2709,48.223,48.2709,192965.0
2024-04-18 12:20:00,50.39,50.4,50.35,50.37,203053.0,48.2614,48.2709,48.223,48.2422,203053.0
2024-04-18 12:30:00,50.37,50.39,50.32,50.36,88119.0,48.2422,48.2614,48.1943,48.2326,88119.0
2024-04-18 12:40:00,50.36,50.37,50.27,50.29,145205.0,48.2326,48.2422,48.1464,48.1656,145205.0
2024-04-18 12:50:00,50.29,50.29,50.25,50.26,200791.0,48.1656,48.1656,48.1273,48.1368,200791.0
2024-04-18 13:00:00,50.26,50.3,50.24,50.27,101417.0,48.1368,48.1752,48.1177,48.1464,101417.0
2024-04-18 13:10:00,50.26,50.26,50.17,50.2,200782.0,48.1368,48.1368,48.0506,48.0794,200782.0
2024-04-18 13:20:00,50.21,50.24,50.14,50.23,170169.0,48.089,48.1177,48.0219,48.1081,170169.0
2024-04-18 13:30:00,50.23,50.24,50.18,50.19,62905.0,48.1081,48.1177,48.0602,48.0698,62905.0
2024-04-18 13:40:00,50.19,50.25,50.15,50.23,76703.0,48.0698,48.1273,48.0315,48.1081,76703.0
2024-04-18 13:50:00,50.23,50.24,50.18,50.23,73027.0,48.1081,48.1177,48.0602,48.1081,73027.0
2024-04-18 14:00:00,50.22,50.24,50.21,50.22,130926.0,48.0985,48.1177,48.089,48.0985,130926.0
2024-04-18 14:10:00,50.22,50.27,50.2,50.25,232513.0,48.0985,48.1464,48.0794,48.1273,232513.0
2024-04-18 14:20:00,50.25,50.29,50.23,50.25,170793.0,48.1273,48.1656,48.1081,48.1273,170793.0
2024-04-18 14:30:00,50.25,50.25,50.19,50.22,161249.0,48.1273,48.1273,48.0698,48.0985,161249.0
2024-04-18 14:40:00,50.22,50.26,50.21,50.25,154506.0,48.0985,48.1368,48.089,48.1273,154506.0
2024-04-18 14:50:00,50.24,50.24,50.19,50.2,136985.0,48.1177,48.1177,48.0698,48.0794,136985.0
2024-04-18 15:00:00,50.2,50.27,50.2,50.24,334439.0,48.0794,48.1464,48.0794,48.1177,334439.0
2024-04-18 15:10:00,50.25,50.28,50.23,50.26,207114.0,48.1273,48.156,48.1081,48.1368,207114.0
2024-04-18 15:20:00,50.26,50.27,50.23,50.26,321840.0,48.1368,48.1464,48.1081,48.1368,321840.0
2024-04-18 15:30:00,50.26,50.3,50.26,50.28,131844.0,48.1368,48.1752,48.1368,48.156,131844.0
2024-04-18 15:40:00,50.28,50.3,50.27,50.28,71411.0,48.156,48.1752,48.1464,48.156,71411.0
2024-04-18 15:50:00,50.28,50.31,50.26,50.28,240477.0,48.156,48.1847,48.1368,48.156,240477.0
2024-04-19 09:30:00,50.04,50.15,50.02,50.08,461386.0,47.9261,48.0315,47.907,47.9644,461386.0
2024-04-19 09:40:00,50.08,50.14,50.05,50.07,186488.0,47.9644,48.0219,47.9357,47.9549,186488.0
2024-04-19 09:50:00,50.06,50.12,50.03,50.08,148357.0,47.9453,48.0028,47.9166,47.9644,148357.0
2024-04-19 10:00:00,50.08,50.1,50.05,50.07,290279.0,47.9644,47.9836,47.9357,47.9549,290279.0
2024-04-19 10:10:00,50.07,50.07,50.01,50.03,253032.0,47.9549,47.9549,47.8974,47.9166,253032.0
2024-04-19 10:20:00,50.03,50.09,50.01,50.07,381716.0,47.9166,47.974,47.8974,47.9549,381716.0
2024-04-19 10:30:00,50.08,50.12,50.03,50.05,417744.0,47.9644,48.0028,47.9166,47.9357,417744.0
2024-04-19 10:40:00,50.05,50.13,50.04,50.11,317099.0,47.9357,48.0123,47.9261,47.9932,317099.0
2024-04-19 10:50:00,50.12,50.14,50.1,50.12,742295.0,48.0028,48.0219,47.9836,48.0028,742295.0
2024-04-19 11:00:00,50.11,50.17,50.1,50.16,359948.0,47.9932,48.0506,47.9836,48.0411,359948.0
2024-04-19 11:10:00,50.16,50.16,50.11,50.12,166536.0,48.0411,48.0411,47.9932,48.0028,166536.0
2024-04-19 11:20:00,50.13,50.13,50.08,50.09,417013.0,48.0123,48.0123,47.9644,47.974,417013.0
2024-04-19 11:30:00,50.09,50.11,50.06,50.1,386895.0,47.974,47.9932,47.9453,47.9836,386895.0
2024-04-19 11:40:00,50.11,50.12,50.07,50.09,210630.0,47.9932,48.0028,47.9549,47.974,210630.0
2024-04-19 11:50:00,50.09,50.11,50.03,50.03,103139.0,47.974,47.9932,47.9166,47.9166,103139.0
2024-04-19 12:00:00,50.04,50.07,50.01,50.02,161038.0,47.9261,47.9549,47.8974,47.907,161038.0
2024-04-19 12:10:00,50.02,50.02,49.91,49.91,211098.0,47.907,47.907,47.8016,47.8016,211098.0
2024-04-19 12:20:00,49.91,49.93,49.89,49.9,80539.0,47.8016,47.8208,47.7825,47.7921,80539.0
2024-04-19 12:30:00,49.9,49.94,49.9,49.91,81495.0,47.7921,47.8304,47.7921,47.8016,81495.0
2024-04-19 12:40:00,49.92,49.99,49.91,49.99,82320.0,47.8112,47.8782,47.8016,47.8782,82320.0
2024-04-19 12:50:00,49.99,50.06,49.99,50.05,93975.0,47.8782,47.9453,47.8782,47.9357,93975.0
2024-04-19 13:00:00,50.05,50.09,50.04,50.07,81647.0,47.9357,47.974,47.9261,47.9549,81647.0
2024-04-19 13:10:00,50.08,50.11,50.06,50.1,144656.0,47.9644,47.9932,47.9453,47.9836,144656.0
2024-04-19 13:20:00,50.11,50.11,50.03,50.04,71498.0,47.9932,47.9932,47.9166,47.9261,71498.0
2024-04-19 13:30:00,50.04,50.08,50.03,50.04,52986.0,47.9261,47.9644,47.9166,47.9261,52986.0
2024-04-19 13:40:00,50.04,50.11,50.03,50.11,77993.0,47.9261,47.9932,47.9166,47.9932,77993.0
2024-04-19 13:50:00,50.11,50.15,50.07,50.09,116170.0,47.9932,48.0315,47.9549,47.974,116170.0
2024-04-19 14:00:00,50.09,50.09,50.0,50.04,105692.0,47.974,47.974,47.8878,47.9261,105692.0
2024-04-19 14:10:00,50.05,50.07,50.03,50.07,100671.0,47.9357,47.9549,47.9166,47.9549,100671.0
2024-04-19 14:20:00,50.07,50.08,50.0,50.02,87221.0,47.9549,47.9644,47.8878,47.907,87221.0
2024-04-19 14:30:00,50.01,50.05,49.99,50.0,94105.0,47.8974,47.9357,47.8782,47.8878,94105.0
2024-04-19 14:40:00,50.0,50.0,49.94,49.98,133623.0,47.8878,47.8878,47.8304,47.8687,133623.0
2024-04-19 14:50:00,49.98,50.01,49.96,50.0,123660.0,47.8687,47.8974,47.8495,47.8878,123660.0
2024-04-19 15:00:00,50.0,50.04,49.98,50.03,167721.0,47.8878,47.9261,47.8687,47.9166,167721.0
2024-04-19 15:10:00,50.04,50.07,50.02,50.04,173715.0,47.9261,47.9549,47.907,47.9261,173715.0
2024-04-19 15:20:00,50.05,50.05,50.0,50.04,223580.0,47.9357,47.9357,47.8878,47.9261,223580.0
2024-04-19 15:30:00,50.03,50.04,49.97,50.0,115960.0,47.9166,47.9261,47.8591,47.8878,115960.0
2024-04-19 15:40:00,50.0,50.02,49.96,50.01,191702.0,47.8878,47.907,47.8495,47.8974,191702.0
2024-04-19 15:50:00,50.0,50.05,50.0,50.05,289183.0,47.8878,47.9357,47.8878,47.9357,289183.0
2024-04-22 09:30:00,50.11,50.16,50.05,50.12,335620.0,47.9932,48.0411,47.9357,48.0028,335620.0
2024-04-22 09:40:00,50.12,50.21,50.09,50.21,169631.0,48.0028,48.089,47.974,48.089,169631.0
2024-04-22 09:50:00,50.2,50.25,50.19,50.2,115634.0,48.0794,48.1273,48.0698,48.0794,115634.0
2024-04-22 10:00:00,50.2,50.24,50.19,50.22,158805.0,48.0794,48.1177,48.0698,48.0985,158805.0
2024-04-22 10:10:00,50.22,50.28,50.21,50.27,149242.0,48.0985,48.156,48.089,48.1464,149242.0
2024-04-22 10:20:00,50.27,50.27,50.2,50.22,157262.0,48.1464,48.1464,48.0794,48.0985,157262.0
2024-04-22 10:30:00,50.22,50.26,50.21,50.26,124136.0,48.0985,48.1368,48.089,48.1368,124136.0
2024-04-22 10:40:00,50.25,50.29,50.23,50.28,179841.0,48.1273,48.1656,48.1081,48.156,179841.0
2024-04-22 10:50:00,50.28,50.28,50.23,50.23,131612.0,48.156,48.156,48.1081,48.1081,131612.0
2024-04-22 11:00:00,50.23,50.24,50.2,50.2,117165.0,48.1081,48.1177,48.0794,48.0794,117165.0
2024-04-22 11:10:00,50.2,50.25,50.18,50.22,1632163.0,48.0794,48.1273,48.0602,48.0985,1632163.0
2024-04-22 11:20:00,50.22,50.26,50.21,50.26,187184.0,48.0985,48.1368,48.089,48.1368,187184.0
2024-04-22 11:30:00,50.26,50.28,50.24,50.28,150277.0,48.1368,48.156,48.1177,48.156,150277.0
2024-04-22 11:40:00,50.27,50.29,50.24,50.27,158238.0,48.1464,48.1656,48.1177,48.1464,158238.0
2024-04-22 11:50:00,50.27,50.31,50.26,50.31,206253.0,48.1464,48.1847,48.1368,48.1847,206253.0
2024-04-22 12:00:00,50.31,50.32,50.29,50.31,174226.0,48.1847,48.1943,48.1656,48.1847,174226.0
2024-04-22 12:10:00,50.31,50.38,50.31,50.36,172150.0,48.1847,48.2518,48.1847,48.2326,172150.0
2024-04-22 12:20:00,50.35,50.38,50.34,50.35,175888.0,48.223,48.2518,48.2135,48.223,175888.0
2024-04-22 12:30:00,50.35,50.36,50.32,50.36,193174.0,48.223,48.2326,48.1943,48.2326,193174.0
2024-04-22 12:40:00,50.36,50.39,50.35,50.38,166796.0,48.2326,48.2614,48.223,48.2518,166796.0
2024-04-22 12:50:00,50.38,50.4,50.37,50.4,70475.0,48.2518,48.2709,48.2422,48.2709,70475.0
2024-04-22 13:00:00,50.4,50.43,50.39,50.42,96832.0,48.2709,48.2997,48.2614,48.2901,96832.0
2024-04-22 13:10:00,50.42,50.45,50.41,50.44,76818.0,48.2901,48.3188,48.2805,48.3092,76818.0
2024-04-22 13:20:00,50.44,50.49,50.42,50.48,252546.0,48.3092,48.3571,48.2901,48.3475,252546.0
2024-04-22 13:30:00,50.48,50.51,50.48,50.51,95665.0,48.3475,48.3763,48.3475,48.3763,95665.0
2024-04-22 13:40:00,50.51,50.55,50.5,50.55,55388.0,48.3763,48.4146,48.3667,48.4146,55388.0
2024-04-22 13:50:00,50.55,50.59,50.54,50.58,187553.0,48.4146,48.4529,48.405,48.4433,187553.0
2024-04-22 14:00:00,50.58,50.59,50.56,50.57,164899.0,48.4433,48.4529,48.4242,48.4337,164899.0
2024-04-22 14:10:00,50.57,50.59,50.57,50.59,69409.0,48.4337,48.4529,48.4337,48.4529,69409.0
2024-04-22 14:20:00,50.59,50.61,50.58,50.6,108151.0,48.4529,48.4721,48.4433,48.4625,108151.0
2024-04-22 14:30:00,50.6,50.61,50.56,50.57,118991.0,48.4625,48.4721,48.4242,48.4337,118991.0
2024-04-22 14:40:00,50.58,50.58,50.54,50.55,103543.0,48.4433,48.4433,48.405,48.4146,103543.0
2024-04-22 14:50:00,50.55,50.57,50.52,50.57,126988.0,48.4146,48.4337,48.3859,48.4337,126988.0
2024-04-22 15:00:00,50.56,50.57,50.55,50.56,117018.0,48.4242,48.4337,48.4146,48.4242,117018.0
2024-04-22 15:10:00,50.57,50.57,50.55,50.55,155353.0,48.4337,48.4337,48.4146,48.4146,155353.0
2024-04-22 15:20:00,50.55,50.55,50.52,50.55,183530.0,48.4146,48.4146,48.3859,48.4146,183530.0
2024-04-22 15:30:00,50.54,50.55,50.49,50.52,412728.0,48.405,48.4146,48.3571,48.3859,412728.0
2024-04-22 15:40:00,50.52,50.59,50.51,50.59,379712.0,48.3859,48.4529,48.3763,48.4529,379712.0
2024-04-22 15:50:00,50.58,50.59,50.53,50.54,503099.0,48.4433,48.4529,48.3954,48.405,503099.0
2024-04-23 09:30:00,50.58,50.67,50.56,50.61,165759.0,48.4433,48.5295,48.4242,48.4721,165759.0
2024-04-23 09:40:00,50.61,50.78,50.6,50.73,352240.0,48.4721,48.6349,48.4625,48.587,352240.0
2024-04-23 09:50:00,50.73,50.82,50.69,50.8,176882.0,48.587,48.6732,48.5487,48.654,176882.0
2024-04-23 10:00:00,50.81,50.81,50.74,50.77,215632.0,48.6636,48.6636,48.5966,48.6253,215632.0
2024-04-23 10:10:00,50.77,50.82,50.75,50.82,286296.0,48.6253,48.6732,48.6061,48.6732,286296.0
2024-04-23 10:20:00,50.82,50.85,50.79,50.84,128106.0,48.6732,48.7019,48.6445,48.6923,128106.0
2024-04-23 10:30:00,50.84,50.88,50.83,50.87,174923.0,48.6923,48.7307,48.6828,48.7211,174923.0
2024-04-23 10:40:00,50.86,50.87,50.82,50.83,166055.0,48.7115,48.7211,48.6732,48.6828,166055.0
2024-04-23 10:50:00,50.83,50.85,50.8,50.81,218822.0,48.6828,48.7019,48.654,48.6636,218822.0
2024-04-23 11:00:00,50.81,50.83,50.77,50.82,2591375.0,48.6636,48.6828,48.6253,48.6732,2591375.0
2024-04-23 11:10:00,50.82,50.87,50.82,50.86,423036.0,48.6732,48.7211,48.6732,48.7115,423036.0
2024-04-23 11:20:00,50.86,50.89,50.85,50.88,174151.0,48.7115,48.7402,48.7019,48.7307,174151.0
2024-04-23 11:30:00,50.88,50.89,50.84,50.87,288943.0,48.7307,48.7402,48.6923,48.7211,288943.0
2024-04-23 11:40:00,50.86,50.87,50.83,50.85,209446.0,48.7115,48.7211,48.6828,48.7019,209446.0
2024-04-23 11:50:00,50.85,50.86,50.82,50.83,276278.0,48.7019,48.7115,48.6732,48.6828,276278.0
2024-04-23 12:00:00,50.83,50.87,50.82,50.87,279480.0,48.6828,48.7211,48.6732,48.7211,279480.0
2024-04-23 12:10:00,50.87,50.91,50.86,50.9,203339.0,48.7211,48.7594,48.7115,48.7498,203339.0
2024-04-23 12:20:00,50.9,50.91,50.88,50.91,338235.0,48.7498,48.7594,48.7307,48.7594,338235.0
2024-04-23 12:30:00,50.91,50.92,50.89,50.91,251970.0,48.7594,48.769,48.7402,48.7594,251970.0
2024-04-23 12:40:00,50.91,50.93,50.91,50.93,173551.0,48.7594,48.7785,48.7594,48.7785,173551.0
2024-04-23 12:50:00,50.93,50.93,50.9,50.92,136105.0,48.7785,48.7785,48.7498,48.769,136105.0
2024-04-23 13:00:00,50.92,50.96,50.91,50.94,304367.0,48.769,48.8073,48.7594,48.7881,304367.0
2024-04-23 13:10:00,50.94,50.94,50.9,50.94,56881.0,48.7881,48.7881,48.7498,48.7881,56881.0
2024-04-23 13:20:00,50.94,50.96,50.93,50.95,94775.0,48.7881,48.8073,48.7785,48.7977,94775.0
2024-04-23 13:30:00,50.96,50.96,50.93,50.95,57899.0,48.8073,48.8073,48.7785,48.7977,57899.0
2024-04-23 13:40:00,50.95,50.97,50.94,50.97,131251.0,48.7977,48.8168,48.7881,48.8168,131251.0
2024-04-23 13:50:00,50.96,50.98,50.94,50.96,129794.0,48.8073,48.8264,48.7881,48.8073,129794.0
2024-04-23 14:00:00,50.96,50.97,50.95,50.96,78503.0,48.8073,48.8168,48.7977,48.8073,78503.0
2024-04-23 14:10:00,50.95,50.97,50.93,50.96,251097.0,48.7977,48.8168,48.7785,48.8073,251097.0
2024-04-23 14:20:00,50.96,50.97,50.95,50.97,234671.0,48.8073,48.8168,48.7977,48.8168,234671.0
2024-04-23 14:30:00,50.97,50.98,50.95,50.98,115698.0,48.8168,48.8264,48.7977,48.8264,115698.0
2024-04-23 14:40:00,50.98,50.99,50.96,50.97,89080.0,48.8264,48.836,48.8073,48.8168,89080.0
2024-04-23 14:50:00,50.97,50.99,50.94,50.98,216086.0,48.8168,48.836,48.7881,48.8264,216086.0
2024-04-23 15:00:00,50.98,50.99,50.95,50.97,364195.0,48.8264,48.836,48.7977,48.8168,364195.0
2024-04-23 15:10:00,50.97,50.99,50.96,50.98,355566.0,48.8168,48.836,48.8073,48.8264,355566.0
2024-04-23 15:20:00,50.97,50.99,50.97,50.99,346678.0,48.8168,48.836,48.8168,48.836,346678.0
2024-04-23 15:30:00,50.98,50.99,50.97,50.99,333685.0,48.8264,48.836,48.8168,48.836,333685.0
2024-04-23 15:40:00,50.98,50.99,50.97,50.99,373867.0,48.8264,48.836,48.8168,48.836,373867.0
2024-04-23 15:50:00,50.99,51.0,50.95,50.97,1987279.0,48.836,48.8456,48.7977,48.8168,1987279.0
2024-04-24 09:30:00,51.25,51.27,51.21,51.22,290732.0,49.085,49.1042,49.0467,49.0563,290732.0
2024-04-24 09:40:00,51.23,51.24,51.17,51.19,130348.0,49.0659,49.0754,49.0084,49.0276,130348.0
2024-04-24 09:50:00,51.19,51.2,51.12,51.13,179709.0,49.0276,49.0371,48.9605,48.9701,179709.0
2024-04-24 10:00:00,51.14,51.17,51.1,51.17,124639.0,48.9797,49.0084,48.9414,49.0084,124639.0
2024-04-24 10:10:00,51.16,51.17,51.1,51.13,160930.0,48.9988,49.0084,48.9414,48.9701,160930.0
2024-04-24 10:20:00,51.13,51.15,51.11,51.14,168625.0,48.9701,48.9892,48.9509,48.9797,168625.0
2024-04-24 10:30:00,51.14,51.16,51.1,51.1,240438.0,48.9797,48.9988,48.9414,48.9414,240438.0
2024-04-24 10:40:00,51.1,51.11,51.04,51.07,350549.0,48.9414,48.9509,48.8839,48.9126,350549.0
2024-04-24 10:50:00,51.07,51.07,51.04,51.07,133102.0,48.9126,48.9126,48.8839,48.9126,133102.0
2024-04-24 11:00:00,51.07,51.09,51.03,51.05,187683.0,48.9126,48.9318,48.8743,48.8935,187683.0
2024-04-24 11:10:00,51.05,51.06,51.01,51.02,150798.0,48.8935,48.903,48.8552,48.8647,150798.0
2024-04-24 11:20:00,51.02,51.04,50.98,51.02,227570.0,48.8647,48.8839,48.8264,48.8647,227570.0
2024-04-24 11:30:00,51.02,51.06,51.01,51.05,274053.0,48.8647,48.903,48.8552,48.8935,274053.0
2024-04-24 11:40:00,51.06,51.06,50.97,51.0,234338.0,48.903,48.903,48.8168,48.8456,234338.0
2024-04-24 11:50:00,51.0,51.01,50.97,50.99,277277.0,48.8456,48.8552,48.8168,48.836,277277.0
2024-04-24 12:00:00,50.98,51.03,50.98,51.0,227571.0,48.8264,48.8743,48.8264,48.8456,227571.0
2024-04-24 12:10:00,51.0,51.01,50.98,51.01,231478.0,48.8456,48.8552,48.8264,48.8552,231478.0
2024-04-24 12:20:00,51.01,51.03,51.0,51.02,237223.0,48.8552,48.8743,48.8456,48.8647,237223.0
2024-04-24 12:30:00,51.02,51.03,50.97,51.0,175870.0,48.8647,48.8743,48.8168,48.8456,175870.0
2024-04-24 12:40:00,51.0,51.01,50.98,51.0,287990.0,48.8456,48.8552,48.8264,48.8456,287990.0
2024-04-24 12:50:00,51.0,51.06,50.99,51.05,216022.0,48.8456,48.903,48.836,48.8935,216022.0
2024-04-24 13:00:00,51.05,51.08,51.04,51.05,196162.0,48.8935,48.9222,48.8839,48.8935,196162.0
2024-04-24 13:10:00,51.05,51.08,51.04,51.07,227756.0,48.8935,48.9222,48.8839,48.9126,227756.0
2024-04-24 13:20:00,51.07,51.1,51.06,51.09,162048.0,48.9126,48.9414,48.903,48.9318,162048.0
2024-04-24 13:30:00,51.09,51.13,51.09,51.11,86482.0,48.9318,48.9701,48.9318,48.9509,86482.0
2024-04-24 13:40:00,51.11,51.14,51.1,51.12,77211.0,48.9509,48.9797,48.9414,48.9605,77211.0
2024-04-24 13:50:00,51.13,51.15,51.11,51.14,427058.0,48.9701,48.9892,48.9509,48.9797,427058.0
2024-04-24 14:00:00,51.14,51.14,51.08,51.1,86162.0,48.9797,48.9797,48.9222,48.9414,86162.0
2024-04-24 14:10:00,51.11,51.12,51.07,51.08,103341.0,48.9509,48.9605,48.9126,48.9222,103341.0
2024-04-24 14:20:00,51.08,51.11,51.07,51.09,69176.0,48.9222,48.9509,48.9126,48.9318,69176.0
2024-04-24 14:30:00,51.09,51.11,51.06,51.1,144542.0,48.9318,48.9509,48.903,48.9414,144542.0
2024-04-24 14:40:00,51.1,51.13,51.09,51.11,72288.0,48.9414,48.9701,48.9318,48.9509,72288.0
2024-04-24 14:50:00,51.11,51.12,51.08,51.09,158376.0,48.9509,48.9605,48.9222,48.9318,158376.0
2024-04-24 15:00:00,51.1,51.11,51.07,51.11,113101.0,48.9414,48.9509,48.9126,48.9509,113101.0
2024-04-24 15:10:00,51.11,51.13,51.1,51.12,184615.0,48.9509,48.9701,48.9414,48.9605,184615.0
2024-04-24 15:20:00,51.12,51.16,51.11,51.14,129034.0,48.9605,48.9988,48.9509,48.9797,129034.0
2024-04-24 15:30:00,51.14,51.15,51.13,51.14,138131.0,48.9797,48.9892,48.9701,48.9797,138131.0
2024-04-24 15:40:00,51.14,51.15,51.12,51.13,199023.0,48.9797,48.9892,48.9605,48.9701,199023.0
2024-04-24 15:50:00,51.13,51.15,51.12,51.14,345467.0,48.9701,48.9892,48.9605,48.9797,345467.0
2024-04-25 09:30:00,50.73,50.8,50.7,50.71,427745.0,48.587,48.654,48.5583,48.5678,427745.0
2024-04-25 09:40:00,50.7,50.82,50.69,50.73,369149.0,48.5583,48.6732,48.5487,48.587,369149.0
2024-04-25 09:50:00,50.73,50.77,50.7,50.75,238656.0,48.587,48.6253,48.5583,48.6061,238656.0
2024-04-25 10:00:00,50.75,50.8,50.7,50.77,318537.0,48.6061,48.654,48.5583,48.6253,318537.0
2024-04-25 10:10:00,50.78,50.94,50.77,50.93,355150.0,48.6349,48.7881,48.6253,48.7785,355150.0
2024-04-25 10:20:00,50.93,50.99,50.92,50.98,159486.0,48.7785,48.836,48.769,48.8264,159486.0
2024-04-25 10:30:00,50.98,50.99,50.89,50.94,272435.0,48.8264,48.836,48.7402,48.7881,272435.0
2024-04-25 10:40:00,50.95,50.95,50.87,50.91,93420.0,48.7977,48.7977,48.7211,48.7594,93420.0
2024-04-25 10:50:00,50.91,50.92,50.86,50.9,110336.0,48.7594,48.769,48.7115,48.7498,110336.0
2024-04-25 11:00:00,50.89,50.94,50.88,50.94,157029.0,48.7402,48.7881,48.7307,48.7881,157029.0
2024-04-25 11:10:00,50.94,50.96,50.91,50.95,184208.0,48.7881,48.8073,48.7594,48.7977,184208.0
2024-04-25 11:20:00,50.95,51.04,50.94,51.03,186995.0,48.7977,48.8839,48.7881,48.8743,186995.0
2024-04-25 11:30:00,51.03,51.04,50.98,51.03,159077.0,48.8743,48.8839,48.8264,48.8743,159077.0
2024-04-25 11:40:00,51.03,51.04,50.98,50.99,135103.0,48.8743,48.8839,48.8264,48.836,135103.0
2024-04-25 11:50:00,50.99,51.05,50.98,51.05,194612.0,48.836,48.8935,48.8264,48.8935,194612.0
2024-04-25 12:00:00,51.04,51.06,51.02,51.04,156449.0,48.8839,48.903,48.8647,48.8839,156449.0
2024-04-25 12:10:00,51.05,51.05,51.02,51.04,218617.0,48.8935,48.8935,48.8647,48.8839,218617.0
2024-04-25 12:20:00,51.04,51.08,51.03,51.08,148773.0,48.8839,48.9222,48.8743,48.9222,148773.0
2024-04-25 12:30:00,51.08,51.08,51.04,51.05,174133.0,48.9222,48.9222,48.8839,48.8935,174133.0
2024-04-25 12:40:00,51.06,51.1,51.05,51.09,117903.0,48.903,48.9414,48.8935,48.9318,117903.0
2024-04-25 12:50:00,51.1,51.15,51.09,51.14,111226.0,48.9414,48.9892,48.9318,48.9797,111226.0
2024-04-25 13:00:00,51.14,51.18,51.13,51.16,190644.0,48.9797,49.018,48.9701,48.9988,190644.0
2024-04-25 13:10:00,51.16,51.17,51.13,51.15,88583.0,48.9988,49.0084,48.9701,48.9892,88583.0
2024-04-25 13:20:00,51.14,51.19,51.13,51.19,235743.0,48.9797,49.0276,48.9701,49.0276,235743.0
2024-04-25 13:30:00,51.19,51.26,51.17,51.26,209318.0,49.0276,49.0946,49.0084,49.0946,209318.0
2024-04-25 13:40:00,51.25,51.26,51.23,51.25,258267.0,49.085,49.0946,49.0659,49.085,258267.0
2024-04-25 13:50:00,51.24,51.28,51.24,51.27,187587.0,49.0754,49.1138,49.0754,49.1042,187587.0
2024-04-25 14:00:00,51.27,51.27,51.23,51.26,190149.0,49.1042,49.1042,49.0659,49.0946,190149.0
2024-04-25 14:10:00,51.26,51.26,51.24,51.25,166411.0,49.0946,49.0946,49.0754,49.085,166411.0
2024-04-25 14:20:00,51.25,51.26,51.18,51.18,245733.0,49.085,49.0946,49.018,49.018,245733.0
2024-04-25 14:30:00,51.17,51.22,51.16,51.18,141982.0,49.0084,49.0563,48.9988,49.018,141982.0
2024-04-25 14:40:00,51.18,51.2,51.17,51.2,284790.0,49.018,49.0371,49.0084,49.0371,284790.0
2024-04-25 14:50:00,51.2,51.22,51.18,51.21,229450.0,49.0371,49.0563,49.018,49.0467,229450.0
2024-04-25 15:00:00,51.22,51.26,51.21,51.25,230324.0,49.0563,49.0946,49.0467,49.085,230324.0
2024-04-25 15:10:00,51.25,51.29,51.24,51.28,140475.0,49.085,49.1233,49.0754,49.1138,140475.0
2024-04-25 15:20:00,51.29,51.3,51.27,51.29,275430.0,49.1233,49.1329,49.1042,49.1233,275430.0
2024-04-25 15:30:00,51.28,51.29,51.25,51.26,152730.0,49.1138,49.1233,49.085,49.0946,152730.0
2024-04-25 15:40:00,51.26,51.27,51.22,51.22,221559.0,49.0946,49.1042,49.0563,49.0563,221559.0
2024-04-25 15:50:00,51.23,51.25,51.22,51.25,255491.0,49.0659,49.085,49.0563,49.085,255491.0
2024-04-26 09:30:00,51.59,51.8,51.59,51.78,450705.0,49.4107,49.6118,49.4107,49.5926,450705.0
2024-04-26 09:40:00,51.78,51.79,51.73,51.76,147078.0,49.5926,49.6022,49.5447,49.5735,147078.0
2024-04-26 09:50:00,51.77,51.8,51.74,51.74,207469.0,49.5831,49.6118,49.5543,49.5543,207469.0
2024-04-26 10:00:00,51.74,51.76,51.69,51.72,199897.0,49.5543,49.5735,49.5064,49.5352,199897.0
2024-04-26 10:10:00,51.72,51.75,51.7,51.71,125227.0,49.5352,49.5639,49.516,49.5256,125227.0
2024-04-26 10:20:00,51.72,51.74,51.68,51.69,360886.0,49.5352,49.5543,49.4969,49.5064,360886.0
2024-04-26 10:30:00,51.68,51.71,51.67,51.68,170360.0,49.4969,49.5256,49.4873,49.4969,170360.0
2024-04-26 10:40:00,51.68,51.7,51.64,51.69,105467.0,49.4969,49.516,49.4585,49.5064,105467.0
2024-04-26 10:50:00,51.68,51.7,51.65,51.7,193580.0,49.4969,49.516,49.4681,49.516,193580.0
2024-04-26 11:00:00,51.7,51.73,51.67,51.68,143478.0,49.516,49.5447,49.4873,49.4969,143478.0
2024-04-26 11:10:00,51.68,51.68,51.64,51.67,152007.0,49.4969,49.4969,49.4585,49.4873,152007.0
2024-04-26 11:20:00,51.67,51.67,51.63,51.65,179480.0,49.4873,49.4873,49.449,49.4681,179480.0
2024-04-26 11:30:00,51.65,51.66,51.63,51.65,240675.0,49.4681,49.4777,49.449,49.4681,240675.0
2024-04-26 11:40:00,51.65,51.7,51.64,51.7,313281.0,49.4681,49.516,49.4585,49.516,313281.0
2024-04-26 11:50:00,51.7,51.7,51.66,51.7,141057.0,49.516,49.516,49.4777,49.516,141057.0
2024-04-26 12:00:00,51.7,51.7,51.66,51.68,233480.0,49.516,49.516,49.4777,49.4969,233480.0
2024-04-26 12:10:00,51.69,51.69,51.68,51.69,126650.0,49.5064,49.5064,49.4969,49.5064,126650.0
2024-04-26 12:20:00,51.69,51.7,51.67,51.7,178526.0,49.5064,49.516,49.4873,49.516,178526.0
2024-04-26 12:30:00,51.7,51.71,51.68,51.7,120276.0,49.516,49.5256,49.4969,49.516,120276.0
2024-04-26 12:40:00,51.7,51.71,51.68,51.71,118766.0,49.516,49.5256,49.4969,49.5256,118766.0
2024-04-26 12:50:00,51.71,51.72,51.7,51.72,111206.0,49.5256,49.5352,49.516,49.5352,111206.0
2024-04-26 13:00:00,51.72,51.74,51.71,51.73,134576.0,49.5352,49.5543,49.5256,49.5447,134576.0
2024-04-26 13:10:00,51.73,51.74,51.72,51.73,76229.0,49.5447,49.5543,49.5352,49.5447,76229.0
2024-04-26 13:20:00,51.72,51.75,51.72,51.75,208612.0,49.5352,49.5639,49.5352,49.5639,208612.0
2024-04-26 13:30:00,51.75,51.76,51.74,51.75,60354.0,49.5639,49.5735,49.5543,49.5639,60354.0
2024-04-26 13:40:00,51.76,51.78,51.73,51.77,171531.0,49.5735,49.5926,49.5447,49.5831,171531.0
2024-04-26 13:50:00,51.78,51.78,51.74,51.75,73171.0,49.5926,49.5926,49.5543,49.5639,73171.0
2024-04-26 14:00:00,51.75,51.76,51.74,51.76,109990.0,49.5639,49.5735,49.5543,49.5735,109990.0
2024-04-26 14:10:00,51.75,51.76,51.74,51.75,97706.0,49.5639,49.5735,49.5543,49.5639,97706.0
2024-04-26 14:20:00,51.75,51.77,51.74,51.75,93501.0,49.5639,49.5831,49.5543,49.5639,93501.0
2024-04-26 14:30:00,51.75,51.77,51.73,51.77,215677.0,49.5639,49.5831,49.5447,49.5831,215677.0
2024-04-26 14:40:00,51.77,51.78,51.76,51.77,164121.0,49.5831,49.5926,49.5735,49.5831,164121.0
2024-04-26 14:50:00,51.77,51.79,51.76,51.79,174814.0,49.5831,49.6022,49.5735,49.6022,174814.0
2024-04-26 15:00:00,51.79,51.8,51.78,51.8,315676.0,49.6022,49.6118,49.5926,49.6118,315676.0
2024-04-26 15:10:00,51.8,51.8,51.78,51.79,106822.0,49.6118,49.6118,49.5926,49.6022,106822.0
2024-04-26 15:20:00,51.79,51.81,51.78,51.81,113632.0,49.6022,49.6214,49.5926,49.6214,113632.0
2024-04-26 15:30:00,51.8,51.81,51.78,51.8,296565.0,49.6118,49.6214,49.5926,49.6118,296565.0
2024-04-26 15:40:00,51.8,51.81,51.77,51.78,260384.0,49.6118,49.6214,49.5831,49.5926,260384.0
2024-04-26 15:50:00,51.78,51.8,51.77,51.79,289350.0,49.5926,49.6118,49.5831,49.6022,289350.0
2024-04-29 09:30:00,52.06,52.15,52.02,52.11,409907.0,49.8608,49.947,49.8225,49.9087,409907.0
2024-04-29 09:40:00,52.1,52.1,52.02,52.06,305794.0,49.8991,49.8991,49.8225,49.8608,305794.0
2024-04-29 09:50:00,52.07,52.1,52.06,52.08,585485.0,49.8704,49.8991,49.8608,49.88,585485.0
2024-04-29 10:00:00,52.09,52.12,52.06,52.09,268071.0,49.8895,49.9183,49.8608,49.8895,268071.0
2024-04-29 10:10:00,52.08,52.13,52.07,52.13,332656.0,49.88,49.9278,49.8704,49.9278,332656.0
2024-04-29 10:20:00,52.13,52.16,52.11,52.12,304291.0,49.9278,49.9566,49.9087,49.9183,304291.0
2024-04-29 10:30:00,52.12,52.15,52.09,52.13,369620.0,49.9183,49.947,49.8895,49.9278,369620.0
2024-04-29 10:40:00,52.13,52.17,52.12,52.16,182859.0,49.9278,49.9662,49.9183,49.9566,182859.0
2024-04-29 10:50:00,52.16,52.2,52.15,52.2,208211.0,49.9566,49.9949,49.947,49.9949,208211.0
2024-04-29 11:00:00,52.2,52.2,52.16,52.18,346300.0,49.9949,49.9949,49.9566,49.9757,346300.0
2024-04-29 11:10:00,52.18,52.19,52.16,52.19,153673.0,49.9757,49.9853,49.9566,49.9853,153673.0
2024-04-29 11:20:00,52.19,52.19,52.16,52.17,169236.0,49.9853,49.9853,49.9566,49.9662,169236.0
2024-04-29 11:30:00,52.18,52.19,52.13,52.15,226969.0,49.9757,49.9853,49.9278,49.947,226969.0
2024-04-29 11:40:00,52.15,52.18,52.14,52.17,83388.0,49.947,49.9757,49.9374,49.9662,83388.0
2024-04-29 11:50:00,52.17,52.19,52.16,52.19,59317.0,49.9662,49.9853,49.9566,49.9853,59317.0
2024-04-29 12:00:00,52.19,52.21,52.18,52.21,192652.0,49.9853,50.0045,49.9757,50.0045,192652.0
2024-04-29 12:10:00,52.21,52.24,52.21,52.23,73306.0,50.0045,50.0332,50.0045,50.0236,73306.0
2024-04-29 12:20:00,52.23,52.29,52.23,52.28,169966.0,50.0236,50.0811,50.0236,50.0715,169966.0
2024-04-29 12:30:00,52.28,52.29,52.26,52.27,181133.0,50.0715,50.0811,50.0524,50.0619,181133.0
2024-04-29 12:40:00,52.28,52.31,52.25,52.29,158136.0,50.0715,50.1002,50.0428,50.0811,158136.0
2024-04-29 12:50:00,52.29,52.3,52.28,52.29,138682.0,50.0811,50.0907,50.0715,50.0811,138682.0
2024-04-29 13:00:00,52.29,52.3,52.27,52.28,101375.0,50.0811,50.0907,50.0619,50.0715,101375.0
2024-04-29 13:10:00,52.29,52.31,52.28,52.3,69701.0,50.0811,50.1002,50.0715,50.0907,69701.0
2024-04-29 13:20:00,52.3,52.34,52.29,52.33,141801.0,50.0907,50.129,50.0811,50.1194,141801.0
2024-04-29 13:30:00,52.33,52.34,52.3,52.31,99816.0,50.1194,50.129,50.0907,50.1002,99816.0
2024-04-29 13:40:00,52.31,52.32,52.28,52.28,98299.0,50.1002,50.1098,50.0715,50.0715,98299.0
2024-04-29 13:50:00,52.28,52.3,52.27,52.29,132351.0,50.0715,50.0907,50.0619,50.0811,132351.0
2024-04-29 14:00:00,52.29,52.3,52.25,52.29,372819.0,50.0811,50.0907,50.0428,50.0811,372819.0
2024-04-29 14:10:00,52.29,52.31,52.28,52.3,90991.0,50.0811,50.1002,50.0715,50.0907,90991.0
2024-04-29 14:20:00,52.3,52.31,52.29,52.29,82274.0,50.0907,50.1002,50.0811,50.0811,82274.0
2024-04-29 14:30:00,52.29,52.3,52.24,52.27,157408.0,50.0811,50.0907,50.0332,50.0619,157408.0
2024-04-29 14:40:00,52.27,52.31,52.26,52.3,86464.0,50.0619,50.1002,50.0524,50.0907,86464.0
2024-04-29 14:50:00,52.3,52.32,52.3,52.3,91592.0,50.0907,50.1098,50.0907,50.0907,91592.0
2024-04-29 15:00:00,52.3,52.31,52.19,52.23,1275922.0,50.0907,50.1002,49.9853,50.0236,1275922.0
2024-04-29 15:10:00,52.23,52.25,52.22,52.23,403789.0,50.0236,50.0428,50.014,50.0236,403789.0
2024-04-29 15:20:00,52.24,52.25,52.23,52.24,117771.0,50.0332,50.0428,50.0236,50.0332,117771.0
2024-04-29 15:30:00,52.24,52.25,52.22,52.23,155467.0,50.0332,50.0428,50.014,50.0236,155467.0
2024-04-29 15:40:00,52.23,52.26,52.22,52.26,216595.0,50.0236,50.0524,50.014,50.0524,216595.0
2024-04-29 15:50:00,52.26,52.33,52.25,52.33,289218.0,50.0524,50.1194,50.0428,50.1194,289218.0
2024-04-30 09:30:00,51.88,51.96,51.88,51.94,201089.0,49.6884,49.765,49.6884,49.7459,201089.0
2024-04-30 09:40:00,51.93,52.02,51.93,51.98,219761.0,49.7363,49.8225,49.7363,49.7842,219761.0
2024-04-30 09:50:00,51.98,52.02,51.95,52.0,231500.0,49.7842,49.8225,49.7555,49.8033,231500.0
2024-04-30 10:00:00,52.0,52.04,51.95,51.95,164353.0,49.8033,49.8416,49.7555,49.7555,164353.0
2024-04-30 10:10:00,51.96,52.03,51.93,52.02,131547.0,49.765,49.8321,49.7363,49.8225,131547.0
2024-04-30 10:20:00,52.02,52.03,51.98,51.98,149061.0,49.8225,49.8321,49.7842,49.7842,149061.0
2024-04-30 10:30:00,51.98,51.99,51.93,51.96,174907.0,49.7842,49.7938,49.7363,49.765,174907.0
2024-04-30 10:40:00,51.96,52.0,51.95,51.96,140161.0,49.765,49.8033,49.7555,49.765,140161.0
2024-04-30 10:50:00,51.96,51.96,51.92,51.93,268346.0,49.765,49.765,49.7267,49.7363,268346.0
2024-04-30 11:00:00,51.93,51.96,51.87,51.87,329840.0,49.7363,49.765,49.6788,49.6788,329840.0
2024-04-30 11:10:00,51.88,51.89,51.79,51.85,179374.0,49.6884,49.698,49.6022,49.6597,179374.0
2024-04-30 11:20:00,51.84,51.86,51.82,51.86,290671.0,49.6501,49.6693,49.6309,49.6693,290671.0
2024-04-30 11:30:00,51.86,51.87,51.81,51.82,231607.0,49.6693,49.6788,49.6214,49.6309,231607.0
2024-04-30 11:40:00,51.82,51.82,51.78,51.81,366427.0,49.6309,49.6309,49.5926,49.6214,366427.0
2024-04-30 11:50:00,51.81,51.84,51.8,51.84,161776.0,49.6214,49.6501,49.6118,49.6501,161776.0
2024-04-30 12:00:00,51.84,51.84,51.79,51.79,122309.0,49.6501,49.6501,49.6022,49.6022,122309.0
2024-04-30 12:10:00,51.8,51.82,51.79,51.8,137924.0,49.6118,49.6309,49.6022,49.6118,137924.0
2024-04-30 12:20:00,51.81,51.84,51.8,51.81,83301.0,49.6214,49.6501,49.6118,49.6214,83301.0
2024-04-30 12:30:00,51.81,51.81,51.74,51.76,112256.0,49.6214,49.6214,49.5543,49.5735,112256.0
2024-04-30 12:40:00,51.76,51.76,51.73,51.74,94518.0,49.5735,49.5735,49.5447,49.5543,94518.0
2024-04-30 12:50:00,51.74,51.75,51.72,51.72,231168.0,49.5543,49.5639,49.5352,49.5352,231168.0
2024-04-30 13:00:00,51.72,51.76,51.71,51.74,153480.0,49.5352,49.5735,49.5256,49.5543,153480.0
2024-04-30 13:10:00,51.74,51.75,51.7,51.73,147186.0,49.5543,49.5639,49.516,49.5447,147186.0
2024-04-30 13:20:00,51.73,51.77,51.73,51.75,60886.0,49.5447,49.5831,49.5447,49.5639,60886.0
2024-04-30 13:30:00,51.74,51.77,51.73,51.75,178092.0,49.5543,49.5831,49.5447,49.5639,178092.0
2024-04-30 13:40:00,51.76,51.77,51.73,51.76,71320.0,49.5735,49.5831,49.5447,49.5735,71320.0
2024-04-30 13:50:00,51.76,51.78,51.75,51.78,123390.0,49.5735,49.5926,49.5639,49.5926,123390.0
2024-04-30 14:00:00,51.78,51.8,51.76,51.77,86346.0,49.5926,49.6118,49.5735,49.5831,86346.0
2024-04-30 14:10:00,51.77,51.78,51.75,51.76,90260.0,49.5831,49.5926,49.5639,49.5735,90260.0
2024-04-30 14:20:00,51.76,51.77,51.72,51.73,61194.0,49.5735,49.5831,49.5352,49.5447,61194.0
2024-04-30 14:30:00,51.73,51.79,51.73,51.79,148578.0,49.5447,49.6022,49.5447,49.6022,148578.0
2024-04-30 14:40:00,51.79,51.79,51.73,51.73,153881.0,49.6022,49.6022,49.5447,49.5447,153881.0
2024-04-30 14:50:00,51.73,51.74,51.7,51.73,150465.0,49.5447,49.5543,49.516,49.5447,150465.0
2024-04-30 15:00:00,51.73,51.75,51.72,51.75,185658.0,49.5447,49.5639,49.5352,49.5639,185658.0
2024-04-30 15:10:00,51.74,51.75,51.71,51.71,208432.0,49.5543,49.5639,49.5256,49.5256,208432.0
2024-04-30 15:20:00,51.71,51.73,51.68,51.72,315189.0,49.5256,49.5447,49.4969,49.5352,315189.0
2024-04-30 15:30:00,51.72,51.73,51.7,51.71,259154.0,49.5352,49.5447,49.516,49.5256,259154.0
2024-04-30 15:40:00,51.71,51.74,51.7,51.73,214280.0,49.5256,49.5543,49.516,49.5447,214280.0
2024-04-30 15:50:00,51.73,51.74,51.62,51.64,1558266.0,49.5447,49.5543,49.4394,49.4585,1558266.0
2024-05-01 09:30:00,51.7,51.85,51.68,51.69,382861.0,49.516,49.6597,49.4969,49.5064,382861.0
2024-05-01 09:40:00,51.69,51.69,51.64,51.68,164219.0,49.5064,49.5064,49.4585,49.4969,164219.0
2024-05-01 09:50:00,51.69,51.7,51.65,51.69,87759.0,49.5064,49.516,49.4681,49.5064,87759.0
2024-05-01 10:00:00,51.7,51.74,51.64,51.71,260752.0,49.516,49.5543,49.4585,49.5256,260752.0
2024-05-01 10:10:00,51.7,51.7,51.66,51.69,520849.0,49.516,49.516,49.4777,49.5064,520849.0
2024-05-01 10:20:00,51.7,51.81,51.68,51.8,216483.0,49.516,49.6214,49.4969,49.6118,216483.0
2024-05-01 10:30:00,51.8,51.81,51.75,51.77,107762.0,49.6118,49.6214,49.5639,49.5831,107762.0
2024-05-01 10:40:00,51.76,51.83,51.73,51.8,197112.0,49.5735,49.6405,49.5447,49.6118,197112.0
2024-05-01 10:50:00,51.8,51.85,51.79,51.81,327156.0,49.6118,49.6597,49.6022,49.6214,327156.0
2024-05-01 11:00:00,51.8,51.81,51.72,51.73,242238.0,49.6118,49.6214,49.5352,49.5447,242238.0
2024-05-01 11:10:00,51.74,51.74,51.67,51.69,132893.0,49.5543,49.5543,49.4873,49.5064,132893.0
2024-05-01 11:20:00,51.69,51.74,51.68,51.73,238276.0,49.5064,49.5543,49.4969,49.5447,238276.0
2024-05-01 11:30:00,51.74,51.77,51.71,51.76,161340.0,49.5543,49.5831,49.5256,49.5735,161340.0
2024-05-01 11:40:00,51.76,51.77,51.69,51.7,232060.0,49.5735,49.5831,49.5064,49.516,232060.0
2024-05-01 11:50:00,51.69,51.7,51.64,51.67,323438.0,49.5064,49.516,49.4585,49.4873,323438.0
2024-05-01 12:00:00,51.66,51.72,51.63,51.7,413551.0,49.4777,49.5352,49.449,49.516,413551.0
2024-05-01 12:10:00,51.71,51.73,51.7,51.71,228975.0,49.5256,49.5447,49.516,49.5256,228975.0
2024-05-01 12:20:00,51.71,51.75,51.7,51.74,268089.0,49.5256,49.5639,49.516,49.5543,268089.0
2024-05-01 12:30:00,51.74,51.74,51.71,51.74,304635.0,49.5543,49.5543,49.5256,49.5543,304635.0
2024-05-01 12:40:00,51.74,51.74,51.68,51.71,235649.0,49.5543,49.5543,49.4969,49.5256,235649.0
2024-05-01 12:50:00,51.71,51.71,51.66,51.69,270409.0,49.5256,49.5256,49.4777,49.5064,270409.0
2024-05-01 13:00:00,51.7,51.7,51.66,51.68,102943.0,49.516,49.516,49.4777,49.4969,102943.0
2024-05-01 13:10:00,51.69,51.7,51.63,51.64,107021.0,49.5064,49.516,49.449,49.4585,107021.0
2024-05-01 13:20:00,51.64,51.69,51.64,51.67,133885.0,49.4585,49.5064,49.4585,49.4873,133885.0
2024-05-01 13:30:00,51.66,51.73,51.66,51.71,143888.0,49.4777,49.5447,49.4777,49.5256,143888.0
2024-05-01 13:40:00,51.71,51.74,51.68,51.73,146383.0,49.5256,49.5543,49.4969,49.5447,146383.0
2024-05-01 13:50:00,51.73,51.76,51.72,51.76,145417.0,49.5447,49.5735,49.5352,49.5735,145417.0
2024-05-01 14:00:00,51.76,51.88,51.72,51.81,598184.0,49.5735,49.6884,49.5352,49.6214,598184.0
2024-05-01 14:10:00,51.81,51.86,51.78,51.84,239963.0,49.6214,49.6693,49.5926,49.6501,239963.0
2024-05-01 14:20:00,51.84,51.93,51.81,51.92,119664.0,49.6501,49.7363,49.6214,49.7267,119664.0
2024-05-01 14:30:00,51.92,52.06,51.75,52.04,588226.0,49.7267,49.8608,49.5639,49.8416,588226.0
2024-05-01 14:40:00,52.04,52.22,52.01,52.16,363399.0,49.8416,50.014,49.8129,49.9566,363399.0
2024-05-01 14:50:00,52.18,52.24,52.15,52.17,205653.0,49.9757,50.0332,49.947,49.9662,205653.0
2024-05-01 15:00:00,52.18,52.26,52.1,52.15,475851.0,49.9757,50.0524,49.8991,49.947,475851.0
2024-05-01 15:10:00,52.14,52.15,52.05,52.06,408790.0,49.9374,49.947,49.8512,49.8608,408790.0
2024-05-01 15:20:00,52.05,52.14,51.96,52.04,401158.0,49.8512,49.9374,49.765,49.8416,401158.0
2024-05-01 15:30:00,52.04,52.04,51.86,51.9,895826.0,49.8416,49.8416,49.6693,49.7076,895826.0
2024-05-01 15:40:00,51.9,51.94,51.84,51.89,336299.0,49.7076,49.7459,49.6501,49.698,336299.0
2024-05-01 15:50:00,51.88,51.88,51.66,51.66,579344.0,49.6884,49.6884,49.4777,49.4777,579344.0
2024-05-02 09:30:00,52.39,52.45,52.38,52.39,1050871.0,50.1769,50.2343,50.1673,50.1769,1050871.0
2024-05-02 09:40:00,52.39,52.43,52.36,52.37,757521.0,50.1769,50.2152,50.1481,50.1577,757521.0
2024-05-02 09:50:00,52.37,52.41,52.34,52.38,159124.0,50.1577,50.196,50.129,50.1673,159124.0
2024-05-02 10:00:00,52.38,52.38,52.22,52.23,307203.0,50.1673,50.1673,50.014,50.0236,307203.0
2024-05-02 10:10:00,52.23,52.32,52.22,52.31,185565.0,50.0236,50.1098,50.014,50.1002,185565.0
2024-05-02 10:20:00,52.31,52.42,52.28,52.41,247340.0,50.1002,50.2056,50.0715,50.196,247340.0
2024-05-02 10:30:00,52.42,52.47,52.42,52.45,235965.0,50.2056,50.2535,50.2056,50.2343,235965.0
2024-05-02 10:40:00,52.45,52.52,52.38,52.52,211109.0,50.2343,50.3014,50.1673,50.3014,211109.0
2024-05-02 10:50:00,52.52,52.53,52.49,52.51,356007.0,50.3014,50.311,50.2726,50.2918,356007.0
2024-05-02 11:00:00,52.51,52.55,52.49,52.54,176222.0,50.2918,50.3301,50.2726,50.3205,176222.0
2024-05-02 11:10:00,52.55,52.58,52.54,52.56,115722.0,50.3301,50.3588,50.3205,50.3397,115722.0
2024-05-02 11:20:00,52.56,52.58,52.54,52.57,140457.0,50.3397,50.3588,50.3205,50.3493,140457.0
2024-05-02 11:30:00,52.58,52.59,52.54,52.59,4449566.0,50.3588,50.3684,50.3205,50.3684,4449566.0
2024-05-02 11:40:00,52.59,52.65,52.58,52.64,172314.0,50.3684,50.4259,50.3588,50.4163,172314.0
2024-05-02 11:50:00,52.63,52.68,52.63,52.68,81484.0,50.4067,50.4546,50.4067,50.4546,81484.0
2024-05-02 12:00:00,52.67,52.68,52.64,52.66,1979544.0,50.445,50.4546,50.4163,50.4355,1979544.0
2024-05-02 12:10:00,52.67,52.68,52.64,52.66,181455.0,50.445,50.4546,50.4163,50.4355,181455.0
2024-05-02 12:20:00,52.67,52.73,52.65,52.73,225524.0,50.445,50.5025,50.4259,50.5025,225524.0
2024-05-02 12:30:00,52.74,52.78,52.72,52.78,252168.0,50.5121,50.5504,50.4929,50.5504,252168.0
2024-05-02 12:40:00,52.77,52.79,52.77,52.79,270124.0,50.5408,50.56,50.5408,50.56,270124.0
2024-05-02 12:50:00,52.79,52.82,52.78,52.8,183252.0,50.56,50.5887,50.5504,50.5695,183252.0
2024-05-02 13:00:00,52.81,52.87,52.8,52.87,309771.0,50.5791,50.6366,50.5695,50.6366,309771.0
2024-05-02 13:10:00,52.87,52.92,52.86,52.9,188994.0,50.6366,50.6845,50.627,50.6653,188994.0
2024-05-02 13:20:00,52.9,52.93,52.88,52.93,379116.0,50.6653,50.6941,50.6462,50.6941,379116.0
2024-05-02 13:30:00,52.93,52.95,52.9,52.95,122161.0,50.6941,50.7132,50.6653,50.7132,122161.0
2024-05-02 13:40:00,52.95,52.99,52.91,52.95,186468.0,50.7132,50.7515,50.6749,50.7132,186468.0
2024-05-02 13:50:00,52.95,53.0,52.94,52.98,247451.0,50.7132,50.7611,50.7036,50.7419,247451.0
2024-05-02 14:00:00,52.99,53.07,52.97,53.07,316484.0,50.7515,50.8281,50.7324,50.8281,316484.0
2024-05-02 14:10:00,53.07,53.08,53.04,53.05,261561.0,50.8281,50.8377,50.7994,50.809,261561.0
2024-05-02 14:20:00,53.04,53.04,52.99,53.0,295950.0,50.7994,50.7994,50.7515,50.7611,295950.0
2024-05-02 14:30:00,53.0,53.05,52.99,53.03,369560.0,50.7611,50.809,50.7515,50.7898,369560.0
2024-05-02 14:40:00,53.03,53.07,53.02,53.07,303251.0,50.7898,50.8281,50.7803,50.8281,303251.0
2024-05-02 14:50:00,53.07,53.09,53.06,53.08,322182.0,50.8281,50.8473,50.8186,50.8377,322182.0
2024-05-02 15:00:00,53.08,53.08,53.04,53.05,266008.0,50.8377,50.8377,50.7994,50.809,266008.0
2024-05-02 15:10:00,53.05,53.07,53.02,53.05,190819.0,50.809,50.8281,50.7803,50.809,190819.0
2024-05-02 15:20:00,53.05,53.06,53.03,53.03,223745.0,50.809,50.8186,50.7898,50.7898,223745.0
2024-05-02 15:30:00,53.03,53.04,52.97,52.98,277119.0,50.7898,50.7994,50.7324,50.7419,277119.0
2024-05-02 15:40:00,52.99,53.0,52.95,52.99,189441.0,50.7515,50.7611,50.7132,50.7515,189441.0
2024-05-02 15:50:00,53.0,53.01,52.94,52.98,1189558.0,50.7611,50.7707,50.7036,50.7419,1189558.0
2024-05-03 09:30:00,53.29,53.34,53.16,53.17,343933.0,51.0388,51.0867,50.9143,50.9239,343933.0
2024-05-03 09:40:00,53.17,53.28,53.17,53.27,130866.0,50.9239,51.0293,50.9239,51.0197,130866.0
2024-05-03 09:50:00,53.27,53.32,53.23,53.28,157692.0,51.0197,51.0676,50.9814,51.0293,157692.0
2024-05-03 10:00:00,53.28,53.43,53.15,53.18,651030.0,51.0293,51.1729,50.9048,50.9335,651030.0
2024-05-03 10:10:00,53.19,53.21,53.11,53.12,255694.0,50.9431,50.9622,50.8664,50.876,255694.0
2024-05-03 10:20:00,53.14,53.16,53.08,53.15,129406.0,50.8952,50.9143,50.8377,50.9048,129406.0
2024-05-03 10:30:00,53.15,53.2,53.11,53.18,165670.0,50.9048,50.9526,50.8664,50.9335,165670.0
2024-05-03 10:40:00,53.19,53.21,53.14,53.2,201621.0,50.9431,50.9622,50.8952,50.9526,201621.0
2024-05-03 10:50:00,53.2,53.21,53.17,53.2,226371.0,50.9526,50.9622,50.9239,50.9526,226371.0
2024-05-03 11:00:00,53.2,53.23,53.16,53.16,234280.0,50.9526,50.9814,50.9143,50.9143,234280.0
2024-05-03 11:10:00,53.16,53.22,53.14,53.21,215985.0,50.9143,50.9718,50.8952,50.9622,215985.0
2024-05-03 11:20:00,53.22,53.25,53.2,53.24,265833.0,50.9718,51.0005,50.9526,50.991,265833.0
2024-05-03 11:30:00,53.24,53.3,53.24,53.3,144253.0,50.991,51.0484,50.991,51.0484,144253.0
2024-05-03 11:40:00,53.29,53.3,53.22,53.23,411354.0,51.0388,51.0484,50.9718,50.9814,411354.0
2024-05-03 11:50:00,53.23,53.25,53.21,53.22,266778.0,50.9814,51.0005,50.9622,50.9718,266778.0
2024-05-03 12:00:00,53.22,53.25,53.21,53.25,116731.0,50.9718,51.0005,50.9622,51.0005,116731.0
2024-05-03 12:10:00,53.25,53.25,53.21,53.22,356665.0,51.0005,51.0005,50.9622,50.9718,356665.0
2024-05-03 12:20:00,53.23,53.26,53.21,53.25,178667.0,50.9814,51.0101,50.9622,51.0005,178667.0
2024-05-03 12:30:00,53.25,53.28,53.24,53.28,256236.0,51.0005,51.0293,50.991,51.0293,256236.0
2024-05-03 12:40:00,53.28,53.28,53.25,53.26,140593.0,51.0293,51.0293,51.0005,51.0101,140593.0
2024-05-03 12:50:00,53.26,53.26,53.22,53.22,206661.0,51.0101,51.0101,50.9718,50.9718,206661.0
2024-05-03 13:00:00,53.23,53.26,53.22,53.26,205082.0,50.9814,51.0101,50.9718,51.0101,205082.0
2024-05-03 13:10:00,53.26,53.28,53.25,53.27,234179.0,51.0101,51.0293,51.0005,51.0197,234179.0
2024-05-03 13:20:00,53.27,53.29,53.25,53.29,131572.0,51.0197,51.0388,51.0005,51.0388,131572.0
2024-05-03 13:30:00,53.29,53.32,53.27,53.32,247343.0,51.0388,51.0676,51.0197,51.0676,247343.0
2024-05-03 13:40:00,53.33,53.34,53.31,53.33,156311.0,51.0772,51.0867,51.058,51.0772,156311.0
2024-05-03 13:50:00,53.34,53.35,53.32,53.33,113086.0,51.0867,51.0963,51.0676,51.0772,113086.0
2024-05-03 14:00:00,53.33,53.37,53.32,53.37,97060.0,51.0772,51.1155,51.0676,51.1155,97060.0
2024-05-03 14:10:00,53.37,53.39,53.36,53.39,101558.0,51.1155,51.1346,51.1059,51.1346,101558.0
2024-05-03 14:20:00,53.39,53.4,53.38,53.39,184625.0,51.1346,51.1442,51.125,51.1346,184625.0
2024-05-03 14:30:00,53.39,53.41,53.38,53.39,220545.0,51.1346,51.1538,51.125,51.1346,220545.0
2024-05-03 14:40:00,53.39,53.4,53.37,53.38,123206.0,51.1346,51.1442,51.1155,51.125,123206.0
2024-05-03 14:50:00,53.39,53.4,53.36,53.39,112064.0,51.1346,51.1442,51.1059,51.1346,112064.0
2024-05-03 15:00:00,53.38,53.41,53.36,53.41,151411.0,51.125,51.1538,51.1059,51.1538,151411.0
2024-05-03 15:10:00,53.41,53.41,53.37,53.39,181232.0,51.1538,51.1538,51.1155,51.1346,181232.0
2024-05-03 15:20:00,53.39,53.41,53.38,53.41,211117.0,51.1346,51.1538,51.125,51.1538,211117.0
2024-05-03 15:30:00,53.41,53.41,53.37,53.4,211855.0,51.1538,51.1538,51.1155,51.1442,211855.0
2024-05-03 15:40:00,53.39,53.4,53.38,53.39,207007.0,51.1346,51.1442,51.125,51.1346,207007.0
2024-05-03 15:50:00,53.39,53.45,53.39,53.45,318920.0,51.1346,51.1921,51.1346,51.1921,318920.0
2024-05-06 09:30:00,53.39,53.46,53.36,53.43,273008.0,51.1346,51.2017,51.1059,51.1729,273008.0
2024-05-06 09:40:00,53.43,53.45,53.39,53.43,271494.0,51.1729,51.1921,51.1346,51.1729,271494.0
2024-05-06 09:50:00,53.43,53.45,53.4,53.44,276134.0,51.1729,51.1921,51.1442,51.1825,276134.0
2024-05-06 10:00:00,53.44,53.45,53.38,53.39,202717.0,51.1825,51.1921,51.125,51.1346,202717.0
2024-05-06 10:10:00,53.39,53.4,53.36,53.4,321802.0,51.1346,51.1442,51.1059,51.1442,321802.0
2024-05-06 10:20:00,53.39,53.46,53.37,53.45,288581.0,51.1346,51.2017,51.1155,51.1921,288581.0
2024-05-06 10:30:00,53.45,53.47,53.43,53.45,253203.0,51.1921,51.2112,51.1729,51.1921,253203.0
2024-05-06 10:40:00,53.45,53.47,53.39,53.42,240715.0,51.1921,51.2112,51.1346,51.1634,240715.0
2024-05-06 10:50:00,53.41,53.43,53.36,53.39,203902.0,51.1538,51.1729,51.1059,51.1346,203902.0
2024-05-06 11:00:00,53.38,53.39,53.35,53.37,503641.0,51.125,51.1346,51.0963,51.1155,503641.0
2024-05-06 11:10:00,53.37,53.39,53.36,53.37,130009.0,51.1155,51.1346,51.1059,51.1155,130009.0
2024-05-06 11:20:00,53.37,53.37,53.32,53.34,184404.0,51.1155,51.1155,51.0676,51.0867,184404.0
2024-05-06 11:30:00,53.34,53.4,53.34,53.39,181563.0,51.0867,51.1442,51.0867,51.1346,181563.0
2024-05-06 11:40:00,53.4,53.42,53.39,53.41,118239.0,51.1442,51.1634,51.1346,51.1538,118239.0
2024-05-06 11:50:00,53.41,53.43,53.4,53.42,90313.0,51.1538,51.1729,51.1442,51.1634,90313.0
2024-05-06 12:00:00,53.42,53.42,53.39,53.41,85213.0,51.1634,51.1634,51.1346,51.1538,85213.0
2024-05-06 12:10:00,53.4,53.4,53.37,53.38,71285.0,51.1442,51.1442,51.1155,51.125,71285.0
2024-05-06 12:20:00,53.38,53.38,53.35,53.38,142748.0,51.125,51.125,51.0963,51.125,142748.0
2024-05-06 12:30:00,53.38,53.42,53.36,53.42,58242.0,51.125,51.1634,51.1059,51.1634,58242.0
2024-05-06 12:40:00,53.43,53.43,53.4,53.42,141406.0,51.1729,51.1729,51.1442,51.1634,141406.0
2024-05-06 12:50:00,53.42,53.44,53.39,53.44,117954.0,51.1634,51.1825,51.1346,51.1825,117954.0
2024-05-06 13:00:00,53.45,53.45,53.42,53.42,84345.0,51.1921,51.1921,51.1634,51.1634,84345.0
2024-05-06 13:10:00,53.43,53.43,53.38,53.4,216044.0,51.1729,51.1729,51.125,51.1442,216044.0
2024-05-06 13:20:00,53.4,53.42,53.39,53.41,478513.0,51.1442,51.1634,51.1346,51.1538,478513.0
2024-05-06 13:30:00,53.41,53.44,53.41,53.43,61160.0,51.1538,51.1825,51.1538,51.1729,61160.0
2024-05-06 13:40:00,53.44,53.44,53.42,53.42,69654.0,51.1825,51.1825,51.1634,51.1634,69654.0
2024-05-06 13:50:00,53.42,53.46,53.41,53.46,178082.0,51.1634,51.2017,51.1538,51.2017,178082.0
2024-05-06 14:00:00,53.45,53.47,53.45,53.45,90860.0,51.1921,51.2112,51.1921,51.1921,90860.0
2024-05-06 14:10:00,53.46,53.47,53.44,53.46,108463.0,51.2017,51.2112,51.1825,51.2017,108463.0
2024-05-06 14:20:00,53.47,53.48,53.45,53.47,286091.0,51.2112,51.2208,51.1921,51.2112,286091.0
2024-05-06 14:30:00,53.47,53.47,53.41,53.42,150136.0,51.2112,51.2112,51.1538,51.1634,150136.0
2024-05-06 14:40:00,53.41,53.42,53.39,53.41,170680.0,51.1538,51.1634,51.1346,51.1538,170680.0
2024-05-06 14:50:00,53.42,53.43,53.4,53.41,159382.0,51.1634,51.1729,51.1442,51.1538,159382.0
2024-05-06 15:00:00,53.41,53.42,53.39,53.41,131438.0,51.1538,51.1634,51.1346,51.1538,131438.0
2024-05-06 15:10:00,53.41,53.42,53.37,53.39,155259.0,51.1538,51.1634,51.1155,51.1346,155259.0
2024-05-06 15:20:00,53.39,53.4,53.36,53.37,111398.0,51.1346,51.1442,51.1059,51.1155,111398.0
2024-05-06 15:30:00,53.36,53.39,53.35,53.39,201935.0,51.1059,51.1346,51.0963,51.1346,201935.0
2024-05-06 15:40:00,53.38,53.41,53.37,53.41,249822.0,51.125,51.1538,51.1155,51.1538,249822.0
2024-05-06 15:50:00,53.41,53.47,53.39,53.47,268989.0,51.1538,51.2112,51.1346,51.2112,268989.0
2024-05-07 09:30:00,53.2,53.2,53.13,53.15,239993.0,50.9526,50.9526,50.8856,50.9048,239993.0
2024-05-07 09:40:00,53.15,53.21,53.14,53.17,137969.0,50.9048,50.9622,50.8952,50.9239,137969.0
2024-05-07 09:50:00,53.17,53.19,53.12,53.13,141514.0,50.9239,50.9431,50.876,50.8856,141514.0
2024-05-07 10:00:00,53.12,53.16,53.1,53.16,120382.0,50.876,50.9143,50.8569,50.9143,120382.0
2024-05-07 10:10:00,53.16,53.17,53.13,53.16,122504.0,50.9143,50.9239,50.8856,50.9143,122504.0
2024-05-07 10:20:00,53.17,53.17,53.11,53.13,111191.0,50.9239,50.9239,50.8664,50.8856,111191.0
2024-05-07 10:30:00,53.13,53.17,53.13,53.14,102481.0,50.8856,50.9239,50.8856,50.8952,102481.0
2024-05-07 10:40:00,53.14,53.2,53.13,53.2,78049.0,50.8952,50.9526,50.8856,50.9526,78049.0
2024-05-07 10:50:00,53.2,53.22,53.18,53.21,187264.0,50.9526,50.9718,50.9335,50.9622,187264.0
2024-05-07 11:00:00,53.21,53.25,53.2,53.24,441671.0,50.9622,51.0005,50.9526,50.991,441671.0
2024-05-07 11:10:00,53.24,53.25,53.23,53.23,281004.0,50.991,51.0005,50.9814,50.9814,281004.0
2024-05-07 11:20:00,53.23,53.25,53.2,53.2,165042.0,50.9814,51.0005,50.9526,50.9526,165042.0
2024-05-07 11:30:00,53.21,53.21,53.17,53.17,439261.0,50.9622,50.9622,50.9239,50.9239,439261.0
2024-05-07 11:40:00,53.17,53.22,53.16,53.2,534756.0,50.9239,50.9718,50.9143,50.9526,534756.0
2024-05-07 11:50:00,53.2,53.21,53.18,53.19,231657.0,50.9526,50.9622,50.9335,50.9431,231657.0
2024-05-07 12:00:00,53.19,53.21,53.18,53.2,397295.0,50.9431,50.9622,50.9335,50.9526,397295.0
2024-05-07 12:10:00,53.2,53.2,53.18,53.2,319420.0,50.9526,50.9526,50.9335,50.9526,319420.0
2024-05-07 12:20:00,53.2,53.21,53.18,53.19,276152.0,50.9526,50.9622,50.9335,50.9431,276152.0
2024-05-07 12:30:00,53.19,53.2,53.16,53.17,248507.0,50.9431,50.9526,50.9143,50.9239,248507.0
2024-05-07 12:40:00,53.18,53.18,53.14,53.16,204861.0,50.9335,50.9335,50.8952,50.9143,204861.0
2024-05-07 12:50:00,53.15,53.17,53.14,53.16,188214.0,50.9048,50.9239,50.8952,50.9143,188214.0
2024-05-07 13:00:00,53.16,53.18,53.16,53.16,139667.0,50.9143,50.9335,50.9143,50.9143,139667.0
2024-05-07 13:10:00,53.16,53.17,53.14,53.16,127944.0,50.9143,50.9239,50.8952,50.9143,127944.0
2024-05-07 13:20:00,53.16,53.2,53.15,53.2,117378.0,50.9143,50.9526,50.9048,50.9526,117378.0
2024-05-07 13:30:00,53.2,53.2,53.17,53.18,146874.0,50.9526,50.9526,50.9239,50.9335,146874.0
2024-05-07 13:40:00,53.18,53.18,53.12,53.13,119053.0,50.9335,50.9335,50.876,50.8856,119053.0
2024-05-07 13:50:00,53.12,53.14,53.08,53.09,118258.0,50.876,50.8952,50.8377,50.8473,118258.0
2024-05-07 14:00:00,53.1,53.12,53.08,53.09,101262.0,50.8569,50.876,50.8377,50.8473,101262.0
2024-05-07 14:10:00,53.09,53.11,53.08,53.08,116121.0,50.8473,50.8664,50.8377,50.8377,116121.0
2024-05-07 14:20:00,53.09,53.11,53.07,53.09,127548.0,50.8473,50.8664,50.8281,50.8473,127548.0
2024-05-07 14:30:00,53.09,53.1,53.05,53.05,180648.0,50.8473,50.8569,50.809,50.809,180648.0
2024-05-07 14:40:00,53.06,53.09,53.05,53.08,115212.0,50.8186,50.8473,50.809,50.8377,115212.0
2024-05-07 14:50:00,53.08,53.09,53.07,53.09,102666.0,50.8377,50.8473,50.8281,50.8473,102666.0
2024-05-07 15:00:00,53.09,53.11,53.08,53.11,189748.0,50.8473,50.8664,50.8377,50.8664,189748.0
2024-05-07 15:10:00,53.11,53.11,53.08,53.1,131883.0,50.8664,50.8664,50.8377,50.8569,131883.0
2024-05-07 15:20:00,53.09,53.11,53.09,53.11,114368.0,50.8473,50.8664,50.8473,50.8664,114368.0
2024-05-07 15:30:00,53.11,53.11,53.1,53.11,113277.0,50.8664,50.8664,50.8569,50.8664,113277.0
2024-05-07 15:40:00,53.11,53.12,53.1,53.12,171495.0,50.8664,50.876,50.8569,50.876,171495.0
2024-05-07 15:50:00,53.13,53.14,53.1,53.11,321903.0,50.8856,50.8952,50.8569,50.8664,321903.0
2024-05-08 09:30:00,52.8,52.92,52.79,52.92,351347.0,50.5695,50.6845,50.56,50.6845,351347.0
2024-05-08 09:40:00,52.92,53.0,52.91,53.0,135589.0,50.6845,50.7611,50.6749,50.7611,135589.0
2024-05-08 09:50:00,52.99,53.04,52.97,53.04,229242.0,50.7515,50.7994,50.7324,50.7994,229242.0
2024-05-08 10:00:00,53.04,53.08,53.03,53.08,93213.0,50.7994,50.8377,50.7898,50.8377,93213.0
2024-05-08 10:10:00,53.07,53.09,53.05,53.06,233251.0,50.8281,50.8473,50.809,50.8186,233251.0
2024-05-08 10:20:00,53.06,53.13,53.06,53.12,243410.0,50.8186,50.8856,50.8186,50.876,243410.0
2024-05-08 10:30:00,53.11,53.13,53.09,53.1,130878.0,50.8664,50.8856,50.8473,50.8569,130878.0
2024-05-08 10:40:00,53.1,53.13,53.1,53.11,155844.0,50.8569,50.8856,50.8569,50.8664,155844.0
2024-05-08 10:50:00,53.11,53.12,53.09,53.1,145333.0,50.8664,50.876,50.8473,50.8569,145333.0
2024-05-08 11:00:00,53.09,53.12,53.07,53.07,118037.0,50.8473,50.876,50.8281,50.8281,118037.0
2024-05-08 11:10:00,53.07,53.07,52.99,53.02,289941.0,50.8281,50.8281,50.7515,50.7803,289941.0
2024-05-08 11:20:00,53.02,53.07,53.01,53.06,232765.0,50.7803,50.8281,50.7707,50.8186,232765.0
2024-05-08 11:30:00,53.05,53.09,53.04,53.07,263200.0,50.809,50.8473,50.7994,50.8281,263200.0
2024-05-08 11:40:00,53.07,53.08,53.05,53.06,261568.0,50.8281,50.8377,50.809,50.8186,261568.0
2024-05-08 11:50:00,53.06,53.08,53.05,53.07,337228.0,50.8186,50.8377,50.809,50.8281,337228.0
2024-05-08 12:00:00,53.06,53.08,53.05,53.07,202661.0,50.8186,50.8377,50.809,50.8281,202661.0
2024-05-08 12:10:00,53.07,53.09,53.05,53.09,81908.0,50.8281,50.8473,50.809,50.8473,81908.0
2024-05-08 12:20:00,53.09,53.09,53.06,53.08,112422.0,50.8473,50.8473,50.8186,50.8377,112422.0
2024-05-08 12:30:00,53.08,53.09,53.04,53.05,92817.0,50.8377,50.8473,50.7994,50.809,92817.0
2024-05-08 12:40:00,53.06,53.1,53.06,53.1,62427.0,50.8186,50.8569,50.8186,50.8569,62427.0
2024-05-08 12:50:00,53.09,53.1,53.07,53.08,39449.0,50.8473,50.8569,50.8281,50.8377,39449.0
2024-05-08 13:00:00,53.07,53.08,53.03,53.07,122188.0,50.8281,50.8377,50.7898,50.8281,122188.0
2024-05-08 13:10:00,53.07,53.08,53.05,53.07,83988.0,50.8281,50.8377,50.809,50.8281,83988.0
2024-05-08 13:20:00,53.06,53.08,53.04,53.07,90199.0,50.8186,50.8377,50.7994,50.8281,90199.0
2024-05-08 13:30:00,53.07,53.09,53.06,53.08,47916.0,50.8281,50.8473,50.8186,50.8377,47916.0
2024-05-08 13:40:00,53.07,53.11,53.06,53.11,136851.0,50.8281,50.8664,50.8186,50.8664,136851.0
2024-05-08 13:50:00,53.1,53.11,53.08,53.09,62651.0,50.8569,50.8664,50.8377,50.8473,62651.0
2024-05-08 14:00:00,53.09,53.1,53.07,53.08,69740.0,50.8473,50.8569,50.8281,50.8377,69740.0
2024-05-08 14:10:00,53.08,53.11,53.07,53.1,123463.0,50.8377,50.8664,50.8281,50.8569,123463.0
2024-05-08 14:20:00,53.1,53.11,53.08,53.1,81094.0,50.8569,50.8664,50.8377,50.8569,81094.0
2024-05-08 14:30:00,53.11,53.11,53.09,53.11,125392.0,50.8664,50.8664,50.8473,50.8664,125392.0
2024-05-08 14:40:00,53.11,53.12,53.08,53.11,89112.0,50.8664,50.876,50.8377,50.8664,89112.0
2024-05-08 14:50:00,53.1,53.11,53.07,53.08,103610.0,50.8569,50.8664,50.8281,50.8377,103610.0
2024-05-08 15:00:00,53.08,53.09,53.05,53.09,122536.0,50.8377,50.8473,50.809,50.8473,122536.0
2024-05-08 15:10:00,53.09,53.1,53.08,53.1,78295.0,50.8473,50.8569,50.8377,50.8569,78295.0
2024-05-08 15:20:00,53.09,53.12,53.09,53.1,170350.0,50.8473,50.876,50.8473,50.8569,170350.0
2024-05-08 15:30:00,53.09,53.11,53.09,53.1,69820.0,50.8473,50.8664,50.8473,50.8569,69820.0
2024-05-08 15:40:00,53.11,53.12,53.09,53.11,117079.0,50.8664,50.876,50.8473,50.8664,117079.0
2024-05-08 15:50:00,53.12,53.12,53.09,53.09,382052.0,50.876,50.876,50.8473,50.8473,382052.0
2024-05-09 09:30:00,53.06,53.1,52.94,52.96,255907.0,50.8186,50.8569,50.7036,50.7228,255907.0
2024-05-09 09:40:00,52.96,53.02,52.94,53.01,244687.0,50.7228,50.7803,50.7036,50.7707,244687.0
2024-05-09 09:50:00,53.0,53.02,52.99,53.01,104304.0,50.7611,50.7803,50.7515,50.7707,104304.0
2024-05-09 10:00:00,53.0,53.04,52.99,53.03,297746.0,50.7611,50.7994,50.7515,50.7898,297746.0
2024-05-09 10:10:00,53.03,53.05,53.0,53.03,152394.0,50.7898,50.809,50.7611,50.7898,152394.0
2024-05-09 10:20:00,53.04,53.11,53.03,53.1,116896.0,50.7994,50.8664,50.7898,50.8569,116896.0
2024-05-09 10:30:00,53.1,53.14,53.09,53.13,435910.0,50.8569,50.8952,50.8473,50.8856,435910.0
2024-05-09 10:40:00,53.13,53.14,53.1,53.12,282933.0,50.8856,50.8952,50.8569,50.876,282933.0
2024-05-09 10:50:00,53.12,53.15,53.1,53.15,323351.0,50.876,50.9048,50.8569,50.9048,323351.0
2024-05-09 11:00:00,53.15,53.17,53.12,53.16,213869.0,50.9048,50.9239,50.876,50.9143,213869.0
2024-05-09 11:10:00,53.16,53.19,53.16,53.17,101880.0,50.9143,50.9431,50.9143,50.9239,101880.0
2024-05-09 11:20:00,53.16,53.17,53.13,53.16,96630.0,50.9143,50.9239,50.8856,50.9143,96630.0
2024-05-09 11:30:00,53.16,53.17,53.15,53.15,261945.0,50.9143,50.9239,50.9048,50.9048,261945.0
2024-05-09 11:40:00,53.16,53.19,53.15,53.17,318664.0,50.9143,50.9431,50.9048,50.9239,318664.0
2024-05-09 11:50:00,53.17,53.17,53.12,53.14,105102.0,50.9239,50.9239,50.876,50.8952,105102.0
2024-05-09 12:00:00,53.13,53.15,53.11,53.14,276425.0,50.8856,50.9048,50.8664,50.8952,276425.0
2024-05-09 12:10:00,53.14,53.16,53.12,53.15,318440.0,50.8952,50.9143,50.876,50.9048,318440.0
2024-05-09 12:20:00,53.15,53.16,53.13,53.14,103938.0,50.9048,50.9143,50.8856,50.8952,103938.0
2024-05-09 12:30:00,53.13,53.14,53.1,53.13,176718.0,50.8856,50.8952,50.8569,50.8856,176718.0
2024-05-09 12:40:00,53.13,53.16,53.12,53.15,331201.0,50.8856,50.9143,50.876,50.9048,331201.0
2024-05-09 12:50:00,53.15,53.16,53.13,53.13,89909.0,50.9048,50.9143,50.8856,50.8856,89909.0
2024-05-09 13:00:00,53.13,53.17,53.11,53.16,242848.0,50.8856,50.9239,50.8664,50.9143,242848.0
2024-05-09 13:10:00,53.16,53.18,53.14,53.15,145651.0,50.9143,50.9335,50.8952,50.9048,145651.0
2024-05-09 13:20:00,53.15,53.18,53.12,53.18,63040.0,50.9048,50.9335,50.876,50.9335,63040.0
2024-05-09 13:30:00,53.18,53.18,53.15,53.16,231423.0,50.9335,50.9335,50.9048,50.9143,231423.0
2024-05-09 13:40:00,53.16,53.17,53.14,53.16,373579.0,50.9143,50.9239,50.8952,50.9143,373579.0
2024-05-09 13:50:00,53.16,53.2,53.15,53.2,138048.0,50.9143,50.9526,50.9048,50.9526,138048.0
2024-05-09 14:00:00,53.19,53.19,53.17,53.19,132755.0,50.9431,50.9431,50.9239,50.9431,132755.0
2024-05-09 14:10:00,53.19,53.19,53.17,53.18,91022.0,50.9431,50.9431,50.9239,50.9335,91022.0
2024-05-09 14:20:00,53.18,53.22,53.17,53.22,64149.0,50.9335,50.9718,50.9239,50.9718,64149.0
2024-05-09 14:30:00,53.22,53.23,53.2,53.23,43588.0,50.9718,50.9814,50.9526,50.9814,43588.0
2024-05-09 14:40:00,53.23,53.24,53.22,53.23,63678.0,50.9814,50.991,50.9718,50.9814,63678.0
2024-05-09 14:50:00,53.22,53.25,53.22,53.24,145535.0,50.9718,51.0005,50.9718,50.991,145535.0
2024-05-09 15:00:00,53.24,53.26,53.23,53.25,114095.0,50.991,51.0101,50.9814,51.0005,114095.0
2024-05-09 15:10:00,53.25,53.27,53.24,53.25,121013.0,51.0005,51.0197,50.991,51.0005,121013.0
2024-05-09 15:20:00,53.25,53.26,53.22,53.23,120810.0,51.0005,51.0101,50.9718,50.9814,120810.0
2024-05-09 15:30:00,53.23,53.26,53.23,53.26,115009.0,50.9814,51.0101,50.9814,51.0101,115009.0
2024-05-09 15:40:00,53.25,53.25,53.22,53.23,127978.0,51.0005,51.0005,50.9718,50.9814,127978.0
2024-05-09 15:50:00,53.23,53.26,53.23,53.26,1171999.0,50.9814,51.0101,50.9814,51.0101,1171999.0
2024-05-10 09:30:00,53.56,53.62,53.52,53.53,185021.0,51.2974,51.3549,51.2591,51.2687,185021.0
2024-05-10 09:40:00,53.54,53.55,53.49,53.54,187586.0,51.2783,51.2879,51.2304,51.2783,187586.0
2024-05-10 09:50:00,53.54,53.56,53.52,53.55,152449.0,51.2783,51.2974,51.2591,51.2879,152449.0
2024-05-10 10:00:00,53.55,53.55,53.47,53.51,499508.0,51.2879,51.2879,51.2112,51.2496,499508.0
2024-05-10 10:10:00,53.51,53.51,53.44,53.45,241128.0,51.2496,51.2496,51.1825,51.1921,241128.0
2024-05-10 10:20:00,53.44,53.45,53.37,53.37,352264.0,51.1825,51.1921,51.1155,51.1155,352264.0
2024-05-10 10:30:00,53.37,53.38,53.34,53.38,434343.0,51.1155,51.125,51.0867,51.125,434343.0
2024-05-10 10:40:00,53.38,53.4,53.34,53.38,267965.0,51.125,51.1442,51.0867,51.125,267965.0
2024-05-10 10:50:00,53.38,53.39,53.3,53.33,305627.0,51.125,51.1346,51.0484,51.0772,305627.0
2024-05-10 11:00:00,53.34,53.36,53.31,53.33,456402.0,51.0867,51.1059,51.058,51.0772,456402.0
2024-05-10 11:10:00,53.33,53.36,53.33,53.34,302278.0,51.0772,51.1059,51.0772,51.0867,302278.0
2024-05-10 11:20:00,53.33,53.36,53.33,53.35,274643.0,51.0772,51.1059,51.0772,51.0963,274643.0
2024-05-10 11:30:00,53.34,53.35,53.27,53.3,132125.0,51.0867,51.0963,51.0197,51.0484,132125.0
2024-05-10 11:40:00,53.3,53.31,53.26,53.29,285020.0,51.0484,51.058,51.0101,51.0388,285020.0
2024-05-10 11:50:00,53.29,53.31,53.28,53.3,267649.0,51.0388,51.058,51.0293,51.0484,267649.0
2024-05-10 12:00:00,53.3,53.31,53.26,53.29,311898.0,51.0484,51.058,51.0101,51.0388,311898.0
2024-05-10 12:10:00,53.29,53.31,53.28,53.3,143169.0,51.0388,51.058,51.0293,51.0484,143169.0
2024-05-10 12:20:00,53.3,53.32,53.29,53.3,148270.0,51.0484,51.0676,51.0388,51.0484,148270.0
2024-05-10 12:30:00,53.3,53.3,53.28,53.3,114828.0,51.0484,51.0484,51.0293,51.0484,114828.0
2024-05-10 12:40:00,53.3,53.35,53.29,53.35,195661.0,51.0484,51.0963,51.0388,51.0963,195661.0
2024-05-10 12:50:00,53.34,53.35,53.32,53.33,198855.0,51.0867,51.0963,51.0676,51.0772,198855.0
2024-05-10 13:00:00,53.33,53.33,53.24,53.26,377444.0,51.0772,51.0772,50.991,51.0101,377444.0
2024-05-10 13:10:00,53.26,53.29,53.25,53.28,269555.0,51.0101,51.0388,51.0005,51.0293,269555.0
2024-05-10 13:20:00,53.29,53.29,53.26,53.28,139175.0,51.0388,51.0388,51.0101,51.0293,139175.0
2024-05-10 13:30:00,53.28,53.31,53.27,53.3,110915.0,51.0293,51.058,51.0197,51.0484,110915.0
2024-05-10 13:40:00,53.3,53.31,53.27,53.28,94164.0,51.0484,51.058,51.0197,51.0293,94164.0
2024-05-10 13:50:00,53.29,53.33,53.29,53.33,38308.0,51.0388,51.0772,51.0388,51.0772,38308.0
2024-05-10 14:00:00,53.32,53.33,53.29,53.32,145365.0,51.0676,51.0772,51.0388,51.0676,145365.0
2024-05-10 14:10:00,53.32,53.32,53.29,53.3,217659.0,51.0676,51.0676,51.0388,51.0484,217659.0
2024-05-10 14:20:00,53.3,53.31,53.28,53.3,79559.0,51.0484,51.058,51.0293,51.0484,79559.0
2024-05-10 14:30:00,53.29,53.3,53.27,53.29,113330.0,51.0388,51.0484,51.0197,51.0388,113330.0
2024-05-10 14:40:00,53.29,53.3,53.28,53.29,299551.0,51.0388,51.0484,51.0293,51.0388,299551.0
2024-05-10 14:50:00,53.29,53.31,53.28,53.29,258302.0,51.0388,51.058,51.0293,51.0388,258302.0
2024-05-10 15:00:00,53.29,53.3,53.27,53.3,219193.0,51.0388,51.0484,51.0197,51.0484,219193.0
2024-05-10 15:10:00,53.29,53.32,53.29,53.31,124772.0,51.0388,51.0676,51.0388,51.058,124772.0
2024-05-10 15:20:00,53.31,53.32,53.3,53.3,138280.0,51.058,51.0676,51.0484,51.0484,138280.0
2024-05-10 15:30:00,53.3,53.31,53.29,53.31,65113.0,51.0484,51.058,51.0388,51.058,65113.0
2024-05-10 15:40:00,53.3,53.31,53.28,53.29,273007.0,51.0484,51.058,51.0293,51.0388,273007.0
2024-05-10 15:50:00,53.29,53.32,53.28,53.32,270524.0,51.0388,51.0676,51.0293,51.0676,270524.0
2024-05-13 09:30:00,53.65,53.8,53.63,53.75,343660.0,51.3836,51.5273,51.3645,51.4794,343660.0
2024-05-13 09:40:00,53.75,53.79,53.73,53.79,273680.0,51.4794,51.5177,51.4603,51.5177,273680.0
2024-05-13 09:50:00,53.79,53.84,53.78,53.83,301171.0,51.5177,51.5656,51.5081,51.556,301171.0
2024-05-13 10:00:00,53.82,53.83,53.77,53.77,276412.0,51.5465,51.556,51.4986,51.4986,276412.0
2024-05-13 10:10:00,53.78,53.78,53.75,53.76,279187.0,51.5081,51.5081,51.4794,51.489,279187.0
2024-05-13 10:20:00,53.75,53.78,53.74,53.78,205728.0,51.4794,51.5081,51.4698,51.5081,205728.0
2024-05-13 10:30:00,53.77,53.78,53.73,53.76,351165.0,51.4986,51.5081,51.4603,51.489,351165.0
2024-05-13 10:40:00,53.76,53.78,53.74,53.77,176455.0,51.489,51.5081,51.4698,51.4986,176455.0
2024-05-13 10:50:00,53.78,53.78,53.74,53.75,188111.0,51.5081,51.5081,51.4698,51.4794,188111.0
2024-05-13 11:00:00,53.75,53.76,53.69,53.73,269071.0,51.4794,51.489,51.4219,51.4603,269071.0
2024-05-13 11:10:00,53.73,53.75,53.72,53.73,235457.0,51.4603,51.4794,51.4507,51.4603,235457.0
2024-05-13 11:20:00,53.73,53.74,53.7,53.71,133577.0,51.4603,51.4698,51.4315,51.4411,133577.0
2024-05-13 11:30:00,53.7,53.72,53.68,53.71,218976.0,51.4315,51.4507,51.4124,51.4411,218976.0
2024-05-13 11:40:00,53.7,53.71,53.67,53.68,406251.0,51.4315,51.4411,51.4028,51.4124,406251.0
2024-05-13 11:50:00,53.69,53.71,53.67,53.71,181587.0,51.4219,51.4411,51.4028,51.4411,181587.0
2024-05-13 12:00:00,53.7,53.73,53.7,53.72,230824.0,51.4315,51.4603,51.4315,51.4507,230824.0
2024-05-13 12:10:00,53.71,53.74,53.71,53.73,131795.0,51.4411,51.4698,51.4411,51.4603,131795.0
2024-05-13 12:20:00,53.74,53.74,53.71,53.72,127279.0,51.4698,51.4698,51.4411,51.4507,127279.0
2024-05-13 12:30:00,53.72,53.72,53.7,53.72,150324.0,51.4507,51.4507,51.4315,51.4507,150324.0
2024-05-13 12:40:00,53.72,53.72,53.7,53.72,114732.0,51.4507,51.4507,51.4315,51.4507,114732.0
2024-05-13 12:50:00,53.71,53.72,53.7,53.71,88198.0,51.4411,51.4507,51.4315,51.4411,88198.0
2024-05-13 13:00:00,53.7,53.7,53.63,53.63,77620.0,51.4315,51.4315,51.3645,51.3645,77620.0
2024-05-13 13:10:00,53.64,53.67,53.61,53.67,215086.0,51.3741,51.4028,51.3453,51.4028,215086.0
2024-05-13 13:20:00,53.66,53.69,53.66,53.67,109563.0,51.3932,51.4219,51.3932,51.4028,109563.0
2024-05-13 13:30:00,53.68,53.68,53.64,53.65,119920.0,51.4124,51.4124,51.3741,51.3836,119920.0
2024-05-13 13:40:00,53.65,53.66,53.63,53.66,124469.0,51.3836,51.3932,51.3645,51.3932,124469.0
2024-05-13 13:50:00,53.66,53.67,53.66,53.67,71989.0,51.3932,51.4028,51.3932,51.4028,71989.0
2024-05-13 14:00:00,53.67,53.68,53.65,53.68,119822.0,51.4028,51.4124,51.3836,51.4124,119822.0
2024-05-13 14:10:00,53.67,53.68,53.66,53.68,78439.0,51.4028,51.4124,51.3932,51.4124,78439.0
2024-05-13 14:20:00,53.68,53.69,53.67,53.69,97625.0,51.4124,51.4219,51.4028,51.4219,97625.0
2024-05-13 14:30:00,53.68,53.69,53.67,53.69,66895.0,51.4124,51.4219,51.4028,51.4219,66895.0
2024-05-13 14:40:00,53.68,53.69,53.67,53.68,149788.0,51.4124,51.4219,51.4028,51.4124,149788.0
2024-05-13 14:50:00,53.68,53.69,53.67,53.69,118546.0,51.4124,51.4219,51.4028,51.4219,118546.0
2024-05-13 15:00:00,53.69,53.7,53.68,53.69,163019.0,51.4219,51.4315,51.4124,51.4219,163019.0
2024-05-13 15:10:00,53.69,53.69,53.67,53.69,201995.0,51.4219,51.4219,51.4028,51.4219,201995.0
2024-05-13 15:20:00,53.69,53.69,53.67,53.69,188551.0,51.4219,51.4219,51.4028,51.4219,188551.0
2024-05-13 15:30:00,53.69,53.7,53.69,53.7,115177.0,51.4219,51.4315,51.4219,51.4315,115177.0
2024-05-13 15:40:00,53.7,53.7,53.68,53.69,114444.0,51.4315,51.4315,51.4124,51.4219,114444.0
2024-05-13 15:50:00,53.69,53.69,53.66,53.69,428133.0,51.4219,51.4219,51.3932,51.4219,428133.0
2024-05-14 09:30:00,53.73,53.85,53.71,53.83,597249.0,51.4603,51.5752,51.4411,51.556,597249.0
2024-05-14 09:40:00,53.83,53.87,53.81,53.82,300540.0,51.556,51.5943,51.5369,51.5465,300540.0
2024-05-14 09:50:00,53.82,53.87,53.82,53.85,137416.0,51.5465,51.5943,51.5465,51.5752,137416.0
2024-05-14 10:00:00,53.84,53.87,53.82,53.87,192520.0,51.5656,51.5943,51.5465,51.5943,192520.0
2024-05-14 10:10:00,53.88,53.88,53.8,53.81,189886.0,51.6039,51.6039,51.5273,51.5369,189886.0
2024-05-14 10:20:00,53.81,53.85,53.79,53.82,137463.0,51.5369,51.5752,51.5177,51.5465,137463.0
2024-05-14 10:30:00,53.82,53.86,53.78,53.8,112526.0,51.5465,51.5848,51.5081,51.5273,112526.0
2024-05-14 10:40:00,53.8,53.83,53.77,53.81,119018.0,51.5273,51.556,51.4986,51.5369,119018.0
2024-05-14 10:50:00,53.82,53.9,53.82,53.89,151930.0,51.5465,51.6231,51.5465,51.6135,151930.0
2024-05-14 11:00:00,53.88,53.92,53.87,53.91,127771.0,51.6039,51.6422,51.5943,51.6327,127771.0
2024-05-14 11:10:00,53.91,53.92,53.89,53.9,100046.0,51.6327,51.6422,51.6135,51.6231,100046.0
2024-05-14 11:20:00,53.9,53.91,53.88,53.91,83187.0,51.6231,51.6327,51.6039,51.6327,83187.0
2024-05-14 11:30:00,53.91,53.92,53.89,53.91,83286.0,51.6327,51.6422,51.6135,51.6327,83286.0
2024-05-14 11:40:00,53.91,53.92,53.88,53.91,118366.0,51.6327,51.6422,51.6039,51.6327,118366.0
2024-05-14 11:50:00,53.91,53.92,53.86,53.87,127977.0,51.6327,51.6422,51.5848,51.5943,127977.0
2024-05-14 12:00:00,53.87,53.87,53.84,53.86,169824.0,51.5943,51.5943,51.5656,51.5848,169824.0
2024-05-14 12:10:00,53.86,53.88,53.85,53.86,141664.0,51.5848,51.6039,51.5752,51.5848,141664.0
2024-05-14 12:20:00,53.87,53.88,53.85,53.87,53661.0,51.5943,51.6039,51.5752,51.5943,53661.0
2024-05-14 12:30:00,53.87,53.9,53.86,53.88,146647.0,51.5943,51.6231,51.5848,51.6039,146647.0
2024-05-14 12:40:00,53.88,53.89,53.86,53.88,70638.0,51.6039,51.6135,51.5848,51.6039,70638.0
2024-05-14 12:50:00,53.87,53.89,53.86,53.88,87574.0,51.5943,51.6135,51.5848,51.6039,87574.0
2024-05-14 13:00:00,53.89,53.89,53.86,53.87,118716.0,51.6135,51.6135,51.5848,51.5943,118716.0
2024-05-14 13:10:00,53.87,53.88,53.84,53.87,130128.0,51.5943,51.6039,51.5656,51.5943,130128.0
2024-05-14 13:20:00,53.86,53.88,53.85,53.88,94922.0,51.5848,51.6039,51.5752,51.6039,94922.0
2024-05-14 13:30:00,53.88,53.89,53.86,53.86,101752.0,51.6039,51.6135,51.5848,51.5848,101752.0
2024-05-14 13:40:00,53.86,53.87,53.85,53.87,92104.0,51.5848,51.5943,51.5752,51.5943,92104.0
2024-05-14 13:50:00,53.87,53.87,53.85,53.86,61095.0,51.5943,51.5943,51.5752,51.5848,61095.0
2024-05-14 14:00:00,53.86,53.89,53.85,53.89,70577.0,51.5848,51.6135,51.5752,51.6135,70577.0
2024-05-14 14:10:00,53.89,53.93,53.88,53.91,130597.0,51.6135,51.6518,51.6039,51.6327,130597.0
2024-05-14 14:20:00,53.91,53.92,53.89,53.91,115893.0,51.6327,51.6422,51.6135,51.6327,115893.0
2024-05-14 14:30:00,53.91,53.94,53.9,53.93,131028.0,51.6327,51.6614,51.6231,51.6518,131028.0
2024-05-14 14:40:00,53.93,53.96,53.92,53.93,110141.0,51.6518,51.6805,51.6422,51.6518,110141.0
2024-05-14 14:50:00,53.93,53.94,53.92,53.92,135867.0,51.6518,51.6614,51.6422,51.6422,135867.0
2024-05-14 15:00:00,53.93,53.95,53.92,53.93,121237.0,51.6518,51.671,51.6422,51.6518,121237.0
2024-05-14 15:10:00,53.94,53.94,53.92,53.93,122891.0,51.6614,51.6614,51.6422,51.6518,122891.0
2024-05-14 15:20:00,53.93,53.95,53.92,53.94,144495.0,51.6518,51.671,51.6422,51.6614,144495.0
2024-05-14 15:30:00,53.94,53.95,53.93,53.94,139979.0,51.6614,51.671,51.6518,51.6614,139979.0
2024-05-14 15:40:00,53.95,53.96,53.94,53.95,62581.0,51.671,51.6805,51.6614,51.671,62581.0
2024-05-14 15:50:00,53.95,53.99,53.94,53.96,207730.0,51.671,51.7093,51.6614,51.6805,207730.0
2024-05-15 09:30:00,54.35,54.35,54.18,54.21,428803.0,52.0541,52.0541,51.8912,51.92,428803.0
2024-05-15 09:40:00,54.21,54.23,54.14,54.15,283918.0,51.92,51.9391,51.8529,51.8625,283918.0
2024-05-15 09:50:00,54.14,54.14,54.1,54.14,104872.0,51.8529,51.8529,51.8146,51.8529,104872.0
2024-05-15 10:00:00,54.15,54.22,54.12,54.2,167091.0,51.8625,51.9296,51.8338,51.9104,167091.0
2024-05-15 10:10:00,54.2,54.22,54.16,54.2,169839.0,51.9104,51.9296,51.8721,51.9104,169839.0
2024-05-15 10:20:00,54.2,54.23,54.19,54.2,178267.0,51.9104,51.9391,51.9008,51.9104,178267.0
2024-05-15 10:30:00,54.21,54.29,54.2,54.28,349767.0,51.92,51.9966,51.9104,51.987,349767.0
2024-05-15 10:40:00,54.27,54.33,54.26,54.33,156296.0,51.9774,52.0349,51.9679,52.0349,156296.0
2024-05-15 10:50:00,54.33,54.38,54.32,54.38,170276.0,52.0349,52.0828,52.0253,52.0828,170276.0
2024-05-15 11:00:00,54.38,54.43,54.37,54.42,229609.0,52.0828,52.1307,52.0732,52.1211,229609.0
2024-05-15 11:10:00,54.42,54.46,54.41,54.45,249918.0,52.1211,52.1594,52.1115,52.1498,249918.0
2024-05-15 11:20:00,54.45,54.48,54.45,54.48,202147.0,52.1498,52.1786,52.1498,52.1786,202147.0
2024-05-15 11:30:00,54.48,54.53,54.44,54.45,219104.0,52.1786,52.2265,52.1403,52.1498,219104.0
2024-05-15 11:40:00,54.44,54.46,54.41,54.43,252096.0,52.1403,52.1594,52.1115,52.1307,252096.0
2024-05-15 11:50:00,54.43,54.43,54.38,54.38,300869.0,52.1307,52.1307,52.0828,52.0828,300869.0
2024-05-15 12:00:00,54.38,54.39,54.35,54.37,133514.0,52.0828,52.0924,52.0541,52.0732,133514.0
2024-05-15 12:10:00,54.38,54.43,54.37,54.41,151458.0,52.0828,52.1307,52.0732,52.1115,151458.0
2024-05-15 12:20:00,54.41,54.43,54.4,54.43,143296.0,52.1115,52.1307,52.102,52.1307,143296.0
2024-05-15 12:30:00,54.43,54.48,54.42,54.47,277567.0,52.1307,52.1786,52.1211,52.169,277567.0
2024-05-15 12:40:00,54.47,54.48,54.45,54.47,288153.0,52.169,52.1786,52.1498,52.169,288153.0
2024-05-15 12:50:00,54.47,54.49,54.46,54.48,245615.0,52.169,52.1882,52.1594,52.1786,245615.0
2024-05-15 13:00:00,54.48,54.5,54.46,54.49,154692.0,52.1786,52.1977,52.1594,52.1882,154692.0
2024-05-15 13:10:00,54.48,54.51,54.48,54.5,788920.0,52.1786,52.2073,52.1786,52.1977,788920.0
2024-05-15 13:20:00,54.5,54.5,54.47,54.49,213694.0,52.1977,52.1977,52.169,52.1882,213694.0
2024-05-15 13:30:00,54.49,54.53,54.48,54.53,63165.0,52.1882,52.2265,52.1786,52.2265,63165.0
2024-05-15 13:40:00,54.53,54.54,54.5,54.52,351960.0,52.2265,52.236,52.1977,52.2169,351960.0
2024-05-15 13:50:00,54.51,54.55,54.51,54.55,220712.0,52.2073,52.2456,52.2073,52.2456,220712.0
2024-05-15 14:00:00,54.55,54.55,54.52,54.53,108764.0,52.2456,52.2456,52.2169,52.2265,108764.0
2024-05-15 14:10:00,54.53,54.53,54.49,54.51,173686.0,52.2265,52.2265,52.1882,52.2073,173686.0
2024-05-15 14:20:00,54.51,54.52,54.5,54.52,230526.0,52.2073,52.2169,52.1977,52.2169,230526.0
2024-05-15 14:30:00,54.52,54.52,54.49,54.52,207853.0,52.2169,52.2169,52.1882,52.2169,207853.0
2024-05-15 14:40:00,54.51,54.52,54.48,54.48,139682.0,52.2073,52.2169,52.1786,52.1786,139682.0
2024-05-15 14:50:00,54.49,54.52,54.48,54.52,87222.0,52.1882,52.2169,52.1786,52.2169,87222.0
2024-05-15 15:00:00,54.51,54.54,54.5,54.53,119991.0,52.2073,52.236,52.1977,52.2265,119991.0
2024-05-15 15:10:00,54.53,54.54,54.52,54.53,137104.0,52.2265,52.236,52.2169,52.2265,137104.0
2024-05-15 15:20:00,54.53,54.54,54.52,54.53,331031.0,52.2265,52.236,52.2169,52.2265,331031.0
2024-05-15 15:30:00,54.53,54.53,54.51,54.52,128458.0,52.2265,52.2265,52.2073,52.2169,128458.0
2024-05-15 15:40:00,54.52,54.52,54.5,54.5,115706.0,52.2169,52.2169,52.1977,52.1977,115706.0
2024-05-15 15:50:00,54.5,54.55,54.49,54.53,418698.0,52.1977,52.2456,52.1882,52.2265,418698.0
2024-05-16 09:30:00,54.53,54.6,54.5,54.53,157764.0,52.2265,52.2935,52.1977,52.2265,157764.0
2024-05-16 09:40:00,54.53,54.55,54.5,54.52,227696.0,52.2265,52.2456,52.1977,52.2169,227696.0
2024-05-16 09:50:00,54.52,54.58,54.52,54.56,103996.0,52.2169,52.2744,52.2169,52.2552,103996.0
2024-05-16 10:00:00,54.55,54.6,54.53,54.6,219549.0,52.2456,52.2935,52.2265,52.2935,219549.0
2024-05-16 10:10:00,54.6,54.64,54.58,54.63,189960.0,52.2935,52.3318,52.2744,52.3222,189960.0
2024-05-16 10:20:00,54.64,54.74,54.64,54.72,193374.0,52.3318,52.4276,52.3318,52.4084,193374.0
2024-05-16 10:30:00,54.72,54.74,54.67,54.7,146538.0,52.4084,52.4276,52.3605,52.3893,146538.0
2024-05-16 10:40:00,54.7,54.75,54.69,54.75,170047.0,52.3893,52.4372,52.3797,52.4372,170047.0
2024-05-16 10:50:00,54.75,54.79,54.74,54.78,156066.0,52.4372,52.4755,52.4276,52.4659,156066.0
2024-05-16 11:00:00,54.78,54.8,54.76,54.78,331108.0,52.4659,52.4851,52.4467,52.4659,331108.0
2024-05-16 11:10:00,54.78,54.79,54.7,54.71,385290.0,52.4659,52.4755,52.3893,52.3989,385290.0
2024-05-16 11:20:00,54.72,54.72,54.69,54.71,415397.0,52.4084,52.4084,52.3797,52.3989,415397.0
2024-05-16 11:30:00,54.7,54.71,54.67,54.69,406175.0,52.3893,52.3989,52.3605,52.3797,406175.0
2024-05-16 11:40:00,54.68,54.69,54.66,54.68,247577.0,52.3701,52.3797,52.351,52.3701,247577.0
2024-05-16 11:50:00,54.68,54.73,54.68,54.72,373931.0,52.3701,52.418,52.3701,52.4084,373931.0
2024-05-16 12:00:00,54.72,54.72,54.67,54.7,433745.0,52.4084,52.4084,52.3605,52.3893,433745.0
2024-05-16 12:10:00,54.7,54.72,54.68,54.71,213595.0,52.3893,52.4084,52.3701,52.3989,213595.0
2024-05-16 12:20:00,54.7,54.72,54.69,54.7,762777.0,52.3893,52.4084,52.3797,52.3893,762777.0
2024-05-16 12:30:00,54.69,54.69,54.65,54.67,226209.0,52.3797,52.3797,52.3414,52.3605,226209.0
2024-05-16 12:40:00,54.68,54.7,54.65,54.7,222638.0,52.3701,52.3893,52.3414,52.3893,222638.0
2024-05-16 12:50:00,54.69,54.71,54.68,54.69,347318.0,52.3797,52.3989,52.3701,52.3797,347318.0
2024-05-16 13:00:00,54.69,54.71,54.67,54.71,193228.0,52.3797,52.3989,52.3605,52.3989,193228.0
2024-05-16 13:10:00,54.71,54.74,54.7,54.74,501685.0,52.3989,52.4276,52.3893,52.4276,501685.0
2024-05-16 13:20:00,54.74,54.74,54.66,54.71,282155.0,52.4276,52.4276,52.351,52.3989,282155.0
2024-05-16 13:30:00,54.71,54.73,54.69,54.7,174681.0,52.3989,52.418,52.3797,52.3893,174681.0
2024-05-16 13:40:00,54.7,54.71,54.66,54.68,197820.0,52.3893,52.3989,52.351,52.3701,197820.0
2024-05-16 13:50:00,54.67,54.71,54.67,54.7,344261.0,52.3605,52.3989,52.3605,52.3893,344261.0
2024-05-16 14:00:00,54.69,54.71,54.68,54.69,110983.0,52.3797,52.3989,52.3701,52.3797,110983.0
2024-05-16 14:10:00,54.69,54.69,54.64,54.68,109491.0,52.3797,52.3797,52.3318,52.3701,109491.0
2024-05-16 14:20:00,54.67,54.7,54.67,54.68,131903.0,52.3605,52.3893,52.3605,52.3701,131903.0
2024-05-16 14:30:00,54.69,54.71,54.68,54.7,142137.0,52.3797,52.3989,52.3701,52.3893,142137.0
2024-05-16 14:40:00,54.7,54.72,54.69,54.71,50627.0,52.3893,52.4084,52.3797,52.3989,50627.0
2024-05-16 14:50:00,54.71,54.72,54.69,54.7,62295.0,52.3989,52.4084,52.3797,52.3893,62295.0
2024-05-16 15:00:00,54.7,54.72,54.69,54.72,116966.0,52.3893,52.4084,52.3797,52.4084,116966.0
2024-05-16 15:10:00,54.72,54.74,54.7,54.72,115227.0,52.4084,52.4276,52.3893,52.4084,115227.0
2024-05-16 15:20:00,54.72,54.73,54.71,54.73,85277.0,52.4084,52.418,52.3989,52.418,85277.0
2024-05-16 15:30:00,54.73,54.73,54.69,54.7,295095.0,52.418,52.418,52.3797,52.3893,295095.0
2024-05-16 15:40:00,54.7,54.7,54.66,54.67,190786.0,52.3893,52.3893,52.351,52.3605,190786.0
2024-05-16 15:50:00,54.68,54.71,54.66,54.67,363251.0,52.3701,52.3989,52.351,52.3605,363251.0
2024-05-17 09:30:00,54.74,54.82,54.69,54.72,376735.0,52.4276,52.5042,52.3797,52.4084,376735.0
2024-05-17 09:40:00,54.73,54.73,54.66,54.7,425080.0,52.418,52.418,52.351,52.3893,425080.0
2024-05-17 09:50:00,54.7,54.78,54.68,54.78,190234.0,52.3893,52.4659,52.3701,52.4659,190234.0
2024-05-17 10:00:00,54.78,54.84,54.77,54.84,118589.0,52.4659,52.5234,52.4563,52.5234,118589.0
2024-05-17 10:10:00,54.84,54.92,54.84,54.91,106743.0,52.5234,52.6,52.5234,52.5904,106743.0
2024-05-17 10:20:00,54.91,54.97,54.91,54.97,160791.0,52.5904,52.6479,52.5904,52.6479,160791.0
2024-05-17 10:30:00,54.96,55.01,54.95,54.98,183270.0,52.6383,52.6862,52.6287,52.6575,183270.0
2024-05-17 10:40:00,54.99,55.04,54.98,55.03,109233.0,52.667,52.7149,52.6575,52.7053,109233.0
2024-05-17 10:50:00,55.03,55.03,54.97,55.0,133211.0,52.7053,52.7053,52.6479,52.6766,133211.0
2024-05-17 11:00:00,54.99,55.0,54.97,54.98,112258.0,52.667,52.6766,52.6479,52.6575,112258.0
2024-05-17 11:10:00,54.98,54.98,54.94,54.98,208704.0,52.6575,52.6575,52.6191,52.6575,208704.0
2024-05-17 11:20:00,54.98,54.99,54.96,54.97,172133.0,52.6575,52.667,52.6383,52.6479,172133.0
2024-05-17 11:30:00,54.97,54.98,54.9,54.91,300573.0,52.6479,52.6575,52.5808,52.5904,300573.0
2024-05-17 11:40:00,54.91,54.95,54.89,54.92,237340.0,52.5904,52.6287,52.5713,52.6,237340.0
2024-05-17 11:50:00,54.91,54.94,54.88,54.91,251762.0,52.5904,52.6191,52.5617,52.5904,251762.0
2024-05-17 12:00:00,54.9,54.94,54.9,54.91,321612.0,52.5808,52.6191,52.5808,52.5904,321612.0
2024-05-17 12:10:00,54.91,54.94,54.9,54.93,367196.0,52.5904,52.6191,52.5808,52.6096,367196.0
2024-05-17 12:20:00,54.93,54.94,54.9,54.92,145429.0,52.6096,52.6191,52.5808,52.6,145429.0
2024-05-17 12:30:00,54.93,54.96,54.92,54.95,118094.0,52.6096,52.6383,52.6,52.6287,118094.0
2024-05-17 12:40:00,54.95,54.96,54.93,54.96,126688.0,52.6287,52.6383,52.6096,52.6383,126688.0
2024-05-17 12:50:00,54.96,54.97,54.94,54.97,168038.0,52.6383,52.6479,52.6191,52.6479,168038.0
2024-05-17 13:00:00,54.96,54.97,54.94,54.96,244247.0,52.6383,52.6479,52.6191,52.6383,244247.0
2024-05-17 13:10:00,54.96,54.96,54.94,54.95,157658.0,52.6383,52.6383,52.6191,52.6287,157658.0
2024-05-17 13:20:00,54.95,54.99,54.94,54.98,251514.0,52.6287,52.667,52.6191,52.6575,251514.0
2024-05-17 13:30:00,54.98,54.99,54.96,54.98,100259.0,52.6575,52.667,52.6383,52.6575,100259.0
2024-05-17 13:40:00,54.98,54.99,54.96,54.97,112468.0,52.6575,52.667,52.6383,52.6479,112468.0
2024-05-17 13:50:00,54.97,54.98,54.95,54.96,161362.0,52.6479,52.6575,52.6287,52.6383,161362.0
2024-05-17 14:00:00,54.96,54.96,54.92,54.93,134362.0,52.6383,52.6383,52.6,52.6096,134362.0
2024-05-17 14:10:00,54.93,54.93,54.88,54.91,154542.0,52.6096,52.6096,52.5617,52.5904,154542.0
2024-05-17 14:20:00,54.91,54.91,54.86,54.89,315791.0,52.5904,52.5904,52.5425,52.5713,315791.0
2024-05-17 14:30:00,54.89,54.92,54.88,54.91,170604.0,52.5713,52.6,52.5617,52.5904,170604.0
2024-05-17 14:40:00,54.9,54.94,54.9,54.94,163899.0,52.5808,52.6191,52.5808,52.6191,163899.0
2024-05-17 14:50:00,54.93,54.97,54.93,54.97,142037.0,52.6096,52.6479,52.6096,52.6479,142037.0
2024-05-17 15:00:00,54.96,54.97,54.95,54.97,206939.0,52.6383,52.6479,52.6287,52.6479,206939.0
2024-05-17 15:10:00,54.96,54.97,54.95,54.96,167576.0,52.6383,52.6479,52.6287,52.6383,167576.0
2024-05-17 15:20:00,54.95,54.98,54.95,54.96,215890.0,52.6287,52.6575,52.6287,52.6383,215890.0
2024-05-17 15:30:00,54.96,54.97,54.94,54.95,109803.0,52.6383,52.6479,52.6191,52.6287,109803.0
2024-05-17 15:40:00,54.96,54.96,54.93,54.94,147266.0,52.6383,52.6383,52.6096,52.6191,147266.0
2024-05-17 15:50:00,54.94,54.97,54.93,54.97,295180.0,52.6191,52.6479,52.6096,52.6479,295180.0
2024-05-20 09:30:00,54.66,54.75,54.61,54.74,294273.0,52.351,52.4372,52.3031,52.4276,294273.0
2024-05-20 09:40:00,54.74,54.8,54.72,54.75,419274.0,52.4276,52.4851,52.4084,52.4372,419274.0
2024-05-20 09:50:00,54.76,54.81,54.75,54.79,121238.0,52.4467,52.4946,52.4372,52.4755,121238.0
2024-05-20 10:00:00,54.79,54.83,54.78,54.81,176243.0,52.4755,52.5138,52.4659,52.4946,176243.0
2024-05-20 10:10:00,54.81,54.83,54.79,54.82,323642.0,52.4946,52.5138,52.4755,52.5042,323642.0
2024-05-20 10:20:00,54.82,54.86,54.81,54.86,205933.0,52.5042,52.5425,52.4946,52.5425,205933.0
2024-05-20 10:30:00,54.86,54.87,54.81,54.82,117272.0,52.5425,52.5521,52.4946,52.5042,117272.0
2024-05-20 10:40:00,54.83,54.87,54.82,54.86,129189.0,52.5138,52.5521,52.5042,52.5425,129189.0
2024-05-20 10:50:00,54.86,54.86,54.8,54.8,151250.0,52.5425,52.5425,52.4851,52.4851,151250.0
2024-05-20 11:00:00,54.8,54.82,54.75,54.76,174624.0,52.4851,52.5042,52.4372,52.4467,174624.0
2024-05-20 11:10:00,54.77,54.8,54.76,54.8,127771.0,52.4563,52.4851,52.4467,52.4851,127771.0
2024-05-20 11:20:00,54.8,54.86,54.79,54.85,180297.0,52.4851,52.5425,52.4755,52.5329,180297.0
2024-05-20 11:30:00,54.85,54.86,54.8,54.82,298497.0,52.5329,52.5425,52.4851,52.5042,298497.0
2024-05-20 11:40:00,54.81,54.82,54.76,54.77,152744.0,52.4946,52.5042,52.4467,52.4563,152744.0
2024-05-20 11:50:00,54.77,54.79,54.76,54.78,216720.0,52.4563,52.4755,52.4467,52.4659,216720.0
2024-05-20 12:00:00,54.78,54.81,54.77,54.78,86995.0,52.4659,52.4946,52.4563,52.4659,86995.0
2024-05-20 12:10:00,54.77,54.79,54.76,54.78,125284.0,52.4563,52.4755,52.4467,52.4659,125284.0
2024-05-20 12:20:00,54.78,54.79,54.77,54.79,107972.0,52.4659,52.4755,52.4563,52.4755,107972.0
2024-05-20 12:30:00,54.78,54.83,54.78,54.83,142920.0,52.4659,52.5138,52.4659,52.5138,142920.0
2024-05-20 12:40:00,54.83,54.84,54.82,54.83,89171.0,52.5138,52.5234,52.5042,52.5138,89171.0
2024-05-20 12:50:00,54.83,54.83,54.81,54.82,128241.0,52.5138,52.5138,52.4946,52.5042,128241.0
2024-05-20 13:00:00,54.82,54.83,54.8,54.83,40332.0,52.5042,52.5138,52.4851,52.5138,40332.0
2024-05-20 13:10:00,54.83,54.84,54.81,54.81,38726.0,52.5138,52.5234,52.4946,52.4946,38726.0
2024-05-20 13:20:00,54.81,54.82,54.77,54.79,87572.0,52.4946,52.5042,52.4563,52.4755,87572.0
2024-05-20 13:30:00,54.78,54.8,54.77,54.8,35101.0,52.4659,52.4851,52.4563,52.4851,35101.0
2024-05-20 13:40:00,54.79,54.8,54.78,54.79,61703.0,52.4755,52.4851,52.4659,52.4755,61703.0
2024-05-20 13:50:00,54.78,54.79,54.75,54.76,138560.0,52.4659,52.4755,52.4372,52.4467,138560.0
2024-05-20 14:00:00,54.76,54.77,54.7,54.72,190798.0,52.4467,52.4563,52.3893,52.4084,190798.0
2024-05-20 14:10:00,54.72,54.74,54.71,54.71,181205.0,52.4084,52.4276,52.3989,52.3989,181205.0
2024-05-20 14:20:00,54.72,54.76,54.71,54.75,211317.0,52.4084,52.4467,52.3989,52.4372,211317.0
2024-05-20 14:30:00,54.75,54.77,54.74,54.76,204511.0,52.4372,52.4563,52.4276,52.4467,204511.0
2024-05-20 14:40:00,54.76,54.77,54.74,54.75,148365.0,52.4467,52.4563,52.4276,52.4372,148365.0
2024-05-20 14:50:00,54.75,54.76,54.74,54.75,65242.0,52.4372,52.4467,52.4276,52.4372,65242.0
2024-05-20 15:00:00,54.75,54.77,54.74,54.77,229137.0,52.4372,52.4563,52.4276,52.4563,229137.0
2024-05-20 15:10:00,54.77,54.78,54.76,54.78,158845.0,52.4563,52.4659,52.4467,52.4659,158845.0
2024-05-20 15:20:00,54.78,54.79,54.77,54.79,82018.0,52.4659,52.4755,52.4563,52.4755,82018.0
2024-05-20 15:30:00,54.79,54.8,54.77,54.78,213083.0,52.4755,52.4851,52.4563,52.4659,213083.0
2024-05-20 15:40:00,54.78,54.79,54.76,54.78,181648.0,52.4659,52.4755,52.4467,52.4659,181648.0
2024-05-20 15:50:00,54.78,54.79,54.75,54.78,231953.0,52.4659,52.4755,52.4372,52.4659,231953.0
2024-05-21 09:30:00,54.47,54.52,54.44,54.48,220156.0,52.169,52.2169,52.1403,52.1786,220156.0
2024-05-21 09:40:00,54.48,54.53,54.47,54.5,547751.0,52.1786,52.2265,52.169,52.1977,547751.0
2024-05-21 09:50:00,54.49,54.5,54.44,54.46,129286.0,52.1882,52.1977,52.1403,52.1594,129286.0
2024-05-21 10:00:00,54.46,54.48,54.42,54.47,126945.0,52.1594,52.1786,52.1211,52.169,126945.0
2024-05-21 10:10:00,54.47,54.52,54.46,54.5,169165.0,52.169,52.2169,52.1594,52.1977,169165.0
2024-05-21 10:20:00,54.5,54.53,54.48,54.52,99953.0,52.1977,52.2265,52.1786,52.2169,99953.0
2024-05-21 10:30:00,54.52,54.52,54.48,54.5,96720.0,52.2169,52.2169,52.1786,52.1977,96720.0
2024-05-21 10:40:00,54.49,54.51,54.46,54.48,105099.0,52.1882,52.2073,52.1594,52.1786,105099.0
2024-05-21 10:50:00,54.48,54.48,54.45,54.46,130186.0,52.1786,52.1786,52.1498,52.1594,130186.0
2024-05-21 11:00:00,54.47,54.49,54.45,54.47,132645.0,52.169,52.1882,52.1498,52.169,132645.0
2024-05-21 11:10:00,54.46,54.48,54.46,54.47,143527.0,52.1594,52.1786,52.1594,52.169,143527.0
2024-05-21 11:20:00,54.47,54.48,54.43,54.44,139162.0,52.169,52.1786,52.1307,52.1403,139162.0
2024-05-21 11:30:00,54.44,54.45,54.41,54.43,124858.0,52.1403,52.1498,52.1115,52.1307,124858.0
2024-05-21 11:40:00,54.42,54.43,54.41,54.41,177551.0,52.1211,52.1307,52.1115,52.1115,177551.0
2024-05-21 11:50:00,54.41,54.42,54.38,54.39,188799.0,52.1115,52.1211,52.0828,52.0924,188799.0
2024-05-21 12:00:00,54.39,54.4,54.37,54.39,81194.0,52.0924,52.102,52.0732,52.0924,81194.0
2024-05-21 12:10:00,54.39,54.4,54.37,54.39,127094.0,52.0924,52.102,52.0732,52.0924,127094.0
2024-05-21 12:20:00,54.39,54.39,54.36,54.37,137861.0,52.0924,52.0924,52.0636,52.0732,137861.0
2024-05-21 12:30:00,54.37,54.38,54.34,54.35,92855.0,52.0732,52.0828,52.0445,52.0541,92855.0
2024-05-21 12:40:00,54.36,54.38,54.35,54.38,82684.0,52.0636,52.0828,52.0541,52.0828,82684.0
2024-05-21 12:50:00,54.38,54.38,54.31,54.34,97972.0,52.0828,52.0828,52.0158,52.0445,97972.0
2024-05-21 13:00:00,54.34,54.35,54.33,54.35,117828.0,52.0445,52.0541,52.0349,52.0541,117828.0
2024-05-21 13:10:00,54.35,54.35,54.3,54.33,85042.0,52.0541,52.0541,52.0062,52.0349,85042.0
2024-05-21 13:20:00,54.32,54.36,54.32,54.36,66660.0,52.0253,52.0636,52.0253,52.0636,66660.0
2024-05-21 13:30:00,54.36,54.39,54.35,54.38,85273.0,52.0636,52.0924,52.0541,52.0828,85273.0
2024-05-21 13:40:00,54.39,54.39,54.37,54.38,72400.0,52.0924,52.0924,52.0732,52.0828,72400.0
2024-05-21 13:50:00,54.37,54.41,54.37,54.41,44506.0,52.0732,52.1115,52.0732,52.1115,44506.0
2024-05-21 14:00:00,54.4,54.41,54.39,54.4,47373.0,52.102,52.1115,52.0924,52.102,47373.0
2024-05-21 14:10:00,54.41,54.42,54.4,54.41,30202.0,52.1115,52.1211,52.102,52.1115,30202.0
2024-05-21 14:20:00,54.41,54.42,54.4,54.41,151000.0,52.1115,52.1211,52.102,52.1115,151000.0
2024-05-21 14:30:00,54.41,54.41,54.39,54.41,67648.0,52.1115,52.1115,52.0924,52.1115,67648.0
2024-05-21 14:40:00,54.41,54.41,54.39,54.4,93196.0,52.1115,52.1115,52.0924,52.102,93196.0
2024-05-21 14:50:00,54.4,54.42,54.39,54.41,116564.0,52.102,52.1211,52.0924,52.1115,116564.0
2024-05-21 15:00:00,54.41,54.42,54.4,54.41,80007.0,52.1115,52.1211,52.102,52.1115,80007.0
2024-05-21 15:10:00,54.41,54.44,54.41,54.44,86206.0,52.1115,52.1403,52.1115,52.1403,86206.0
2024-05-21 15:20:00,54.44,54.44,54.42,54.42,54418.0,52.1403,52.1403,52.1211,52.1211,54418.0
2024-05-21 15:30:00,54.42,54.45,54.41,54.43,152011.0,52.1211,52.1498,52.1115,52.1307,152011.0
2024-05-21 15:40:00,54.43,54.44,54.4,54.41,133277.0,52.1307,52.1403,52.102,52.1115,133277.0
2024-05-21 15:50:00,54.41,54.44,54.4,54.42,565243.0,52.1115,52.1403,52.102,52.1211,565243.0
2024-05-22 09:30:00,54.46,54.49,54.38,54.48,223879.0,52.1594,52.1882,52.0828,52.1786,223879.0
2024-05-22 09:40:00,54.48,54.49,54.42,54.48,104673.0,52.1786,52.1882,52.1211,52.1786,104673.0
2024-05-22 09:50:00,54.48,54.52,54.46,54.49,114412.0,52.1786,52.2169,52.1594,52.1882,114412.0
2024-05-22 10:00:00,54.48,54.5,54.41,54.42,85132.0,52.1786,52.1977,52.1115,52.1211,85132.0
2024-05-22 10:10:00,54.42,54.44,54.36,54.37,126996.0,52.1211,52.1403,52.0636,52.0732,126996.0
2024-05-22 10:20:00,54.38,54.39,54.32,54.36,164488.0,52.0828,52.0924,52.0253,52.0636,164488.0
2024-05-22 10:30:00,54.36,54.37,54.31,54.36,101511.0,52.0636,52.0732,52.0158,52.0636,101511.0
2024-05-22 10:40:00,54.36,54.37,54.32,54.33,178780.0,52.0636,52.0732,52.0253,52.0349,178780.0
2024-05-22 10:50:00,54.33,54.34,54.3,54.31,142310.0,52.0349,52.0445,52.0062,52.0158,142310.0
2024-05-22 11:00:00,54.31,54.38,54.31,54.37,197884.0,52.0158,52.0828,52.0158,52.0732,197884.0
2024-05-22 11:10:00,54.36,54.38,54.34,54.36,108893.0,52.0636,52.0828,52.0445,52.0636,108893.0
2024-05-22 11:20:00,54.36,54.36,54.32,54.34,101351.0,52.0636,52.0636,52.0253,52.0445,101351.0
2024-05-22 11:30:00,54.33,54.36,54.33,54.36,167121.0,52.0349,52.0636,52.0349,52.0636,167121.0
2024-05-22 11:40:00,54.37,54.38,54.35,54.37,121545.0,52.0732,52.0828,52.0541,52.0732,121545.0
2024-05-22 11:50:00,54.37,54.37,54.32,54.37,53140.0,52.0732,52.0732,52.0253,52.0732,53140.0
2024-05-22 12:00:00,54.36,54.4,54.35,54.39,197884.0,52.0636,52.102,52.0541,52.0924,197884.0
2024-05-22 12:10:00,54.39,54.41,54.38,54.4,130279.0,52.0924,52.1115,52.0828,52.102,130279.0
2024-05-22 12:20:00,54.4,54.4,54.39,54.39,46153.0,52.102,52.102,52.0924,52.0924,46153.0
2024-05-22 12:30:00,54.39,54.4,54.37,54.39,148341.0,52.0924,52.102,52.0732,52.0924,148341.0
2024-05-22 12:40:00,54.39,54.41,54.37,54.38,134790.0,52.0924,52.1115,52.0732,52.0828,134790.0
2024-05-22 12:50:00,54.37,54.41,54.36,54.37,72389.0,52.0732,52.1115,52.0636,52.0732,72389.0
2024-05-22 13:00:00,54.37,54.41,54.36,54.4,59027.0,52.0732,52.1115,52.0636,52.102,59027.0
2024-05-22 13:10:00,54.4,54.41,54.38,54.41,61273.0,52.102,52.1115,52.0828,52.1115,61273.0
2024-05-22 13:20:00,54.4,54.41,54.39,54.39,39982.0,52.102,52.1115,52.0924,52.0924,39982.0
2024-05-22 13:30:00,54.39,54.39,54.3,54.34,107402.0,52.0924,52.0924,52.0062,52.0445,107402.0
2024-05-22 13:40:00,54.33,54.35,54.3,54.31,54142.0,52.0349,52.0541,52.0062,52.0158,54142.0
2024-05-22 13:50:00,54.31,54.33,54.29,54.33,49642.0,52.0158,52.0349,51.9966,52.0349,49642.0
2024-05-22 14:00:00,54.33,54.33,54.23,54.29,125471.0,52.0349,52.0349,51.9391,51.9966,125471.0
2024-05-22 14:10:00,54.28,54.3,54.23,54.24,111167.0,51.987,52.0062,51.9391,51.9487,111167.0
2024-05-22 14:20:00,54.25,54.25,54.16,54.17,122563.0,51.9583,51.9583,51.8721,51.8817,122563.0
2024-05-22 14:30:00,54.17,54.19,54.16,54.18,190186.0,51.8817,51.9008,51.8721,51.8912,190186.0
2024-05-22 14:40:00,54.17,54.22,54.14,54.22,96061.0,51.8817,51.9296,51.8529,51.9296,96061.0
2024-05-22 14:50:00,54.21,54.22,54.19,54.2,41538.0,51.92,51.9296,51.9008,51.9104,41538.0
2024-05-22 15:00:00,54.2,54.22,54.2,54.22,66243.0,51.9104,51.9296,51.9104,51.9296,66243.0
2024-05-22 15:10:00,54.21,54.22,54.14,54.16,96211.0,51.92,51.9296,51.8529,51.8721,96211.0
2024-05-22 15:20:00,54.16,54.2,54.15,54.19,102880.0,51.8721,51.9104,51.8625,51.9008,102880.0
2024-05-22 15:30:00,54.2,54.25,54.19,54.22,90118.0,51.9104,51.9583,51.9008,51.9296,90118.0
2024-05-22 15:40:00,54.22,54.22,54.19,54.21,145782.0,51.9296,51.9296,51.9008,51.92,145782.0
2024-05-22 15:50:00,54.21,54.26,54.19,54.26,234246.0,51.92,51.9679,51.9008,51.9679,234246.0
2024-05-23 09:30:00,54.49,54.52,54.42,54.45,238432.0,52.1882,52.2169,52.1211,52.1498,238432.0
2024-05-23 09:40:00,54.44,54.5,54.36,54.38,347086.0,52.1403,52.1977,52.0636,52.0828,347086.0
2024-05-23 09:50:00,54.38,54.39,54.18,54.23,176494.0,52.0828,52.0924,51.8912,51.9391,176494.0
2024-05-23 10:00:00,54.22,54.28,54.13,54.18,451839.0,51.9296,51.987,51.8434,51.8912,451839.0
2024-05-23 10:10:00,54.17,54.24,54.16,54.22,176589.0,51.8817,51.9487,51.8721,51.9296,176589.0
2024-05-23 10:20:00,54.22,54.22,54.12,54.14,111876.0,51.9296,51.9296,51.8338,51.8529,111876.0
2024-05-23 10:30:00,54.15,54.15,54.08,54.12,223382.0,51.8625,51.8625,51.7955,51.8338,223382.0
2024-05-23 10:40:00,54.12,54.13,54.05,54.07,230408.0,51.8338,51.8434,51.7667,51.7859,230408.0
2024-05-23 10:50:00,54.07,54.07,53.96,53.97,180136.0,51.7859,51.7859,51.6805,51.6901,180136.0
2024-05-23 11:00:00,53.97,54.09,53.96,54.07,129694.0,51.6901,51.8051,51.6805,51.7859,129694.0
2024-05-23 11:10:00,54.08,54.1,54.04,54.07,89519.0,51.7955,51.8146,51.7572,51.7859,89519.0
2024-05-23 11:20:00,54.08,54.12,54.07,54.12,99798.0,51.7955,51.8338,51.7859,51.8338,99798.0
2024-05-23 11:30:00,54.12,54.12,54.07,54.12,87886.0,51.8338,51.8338,51.7859,51.8338,87886.0
2024-05-23 11:40:00,54.12,54.13,54.1,54.12,88573.0,51.8338,51.8434,51.8146,51.8338,88573.0
2024-05-23 11:50:00,54.13,54.14,54.12,54.13,84919.0,51.8434,51.8529,51.8338,51.8434,84919.0
2024-05-23 12:00:00,54.12,54.16,54.1,54.12,112271.0,51.8338,51.8721,51.8146,51.8338,112271.0
2024-05-23 12:10:00,54.12,54.14,54.09,54.13,89945.0,51.8338,51.8529,51.8051,51.8434,89945.0
2024-05-23 12:20:00,54.14,54.16,54.12,54.16,65682.0,51.8529,51.8721,51.8338,51.8721,65682.0
2024-05-23 12:30:00,54.16,54.17,54.14,54.16,64934.0,51.8721,51.8817,51.8529,51.8721,64934.0
2024-05-23 12:40:00,54.16,54.16,54.07,54.08,40927.0,51.8721,51.8721,51.7859,51.7955,40927.0
2024-05-23 12:50:00,54.09,54.09,54.05,54.05,49939.0,51.8051,51.8051,51.7667,51.7667,49939.0
2024-05-23 13:00:00,54.06,54.07,54.02,54.04,85626.0,51.7763,51.7859,51.738,51.7572,85626.0
2024-05-23 13:10:00,54.03,54.06,54.01,54.02,49574.0,51.7476,51.7763,51.7284,51.738,49574.0
2024-05-23 13:20:00,54.01,54.04,54.0,54.03,28922.0,51.7284,51.7572,51.7189,51.7476,28922.0
2024-05-23 13:30:00,54.04,54.04,53.92,53.93,74232.0,51.7572,51.7572,51.6422,51.6518,74232.0
2024-05-23 13:40:00,53.93,53.96,53.91,53.94,108722.0,51.6518,51.6805,51.6327,51.6614,108722.0
2024-05-23 13:50:00,53.93,53.95,53.87,53.89,74914.0,51.6518,51.671,51.5943,51.6135,74914.0
2024-05-23 14:00:00,53.88,53.89,53.79,53.85,121250.0,51.6039,51.6135,51.5177,51.5752,121250.0
2024-05-23 14:10:00,53.85,53.88,53.81,53.81,91564.0,51.5752,51.6039,51.5369,51.5369,91564.0
2024-05-23 14:20:00,53.81,53.84,53.79,53.8,94568.0,51.5369,51.5656,51.5177,51.5273,94568.0
2024-05-23 14:30:00,53.8,53.84,53.76,53.83,224714.0,51.5273,51.5656,51.489,51.556,224714.0
2024-05-23 14:40:00,53.83,53.83,53.76,53.78,305668.0,51.556,51.556,51.489,51.5081,305668.0
2024-05-23 14:50:00,53.78,53.78,53.74,53.76,710175.0,51.5081,51.5081,51.4698,51.489,710175.0
2024-05-23 15:00:00,53.75,53.82,53.75,53.8,167366.0,51.4794,51.5465,51.4794,51.5273,167366.0
2024-05-23 15:10:00,53.8,53.82,53.78,53.82,145997.0,51.5273,51.5465,51.5081,51.5465,145997.0
2024-05-23 15:20:00,53.82,53.84,53.79,53.8,86039.0,51.5465,51.5656,51.5177,51.5273,86039.0
2024-05-23 15:30:00,53.8,53.83,53.79,53.82,98918.0,51.5273,51.556,51.5177,51.5465,98918.0
2024-05-23 15:40:00,53.82,53.84,53.8,53.82,473694.0,51.5465,51.5656,51.5273,51.5465,473694.0
2024-05-23 15:50:00,53.82,53.85,53.82,53.85,1103273.0,51.5465,51.5752,51.5465,51.5752,1103273.0
2024-05-24 09:30:00,53.97,54.03,53.94,53.98,297274.0,51.6901,51.7476,51.6614,51.6997,297274.0
2024-05-24 09:40:00,53.98,54.04,53.97,54.01,196808.0,51.6997,51.7572,51.6901,51.7284,196808.0
2024-05-24 09:50:00,54.02,54.04,53.99,54.0,92096.0,51.738,51.7572,51.7093,51.7189,92096.0
2024-05-24 10:00:00,54.0,54.08,54.0,54.04,249568.0,51.7189,51.7955,51.7189,51.7572,249568.0
2024-05-24 10:10:00,54.05,54.09,54.03,54.06,75704.0,51.7667,51.8051,51.7476,51.7763,75704.0
2024-05-24 10:20:00,54.05,54.08,54.03,54.06,140159.0,51.7667,51.7955,51.7476,51.7763,140159.0
2024-05-24 10:30:00,54.06,54.07,53.98,54.02,88797.0,51.7763,51.7859,51.6997,51.738,88797.0
2024-05-24 10:40:00,54.01,54.02,53.97,54.01,81414.0,51.7284,51.738,51.6901,51.7284,81414.0
2024-05-24 10:50:00,54.01,54.04,54.0,54.01,71286.0,51.7284,51.7572,51.7189,51.7284,71286.0
2024-05-24 11:00:00,54.01,54.04,53.98,54.02,173874.0,51.7284,51.7572,51.6997,51.738,173874.0
2024-05-24 11:10:00,54.02,54.07,54.01,54.07,192439.0,51.738,51.7859,51.7284,51.7859,192439.0
2024-05-24 11:20:00,54.06,54.08,54.03,54.04,116957.0,51.7763,51.7955,51.7476,51.7572,116957.0
2024-05-24 11:30:00,54.04,54.04,53.98,53.98,214870.0,51.7572,51.7572,51.6997,51.6997,214870.0
2024-05-24 11:40:00,53.99,54.0,53.95,53.96,117534.0,51.7093,51.7189,51.671,51.6805,117534.0
2024-05-24 11:50:00,53.96,54.0,53.94,54.0,154942.0,51.6805,51.7189,51.6614,51.7189,154942.0
2024-05-24 12:00:00,53.99,54.05,53.97,54.05,133619.0,51.7093,51.7667,51.6901,51.7667,133619.0
2024-05-24 12:10:00,54.05,54.12,54.04,54.11,212948.0,51.7667,51.8338,51.7572,51.8242,212948.0
2024-05-24 12:20:00,54.11,54.15,54.1,54.13,144721.0,51.8242,51.8625,51.8146,51.8434,144721.0
2024-05-24 12:30:00,54.13,54.13,54.08,54.1,132003.0,51.8434,51.8434,51.7955,51.8146,132003.0
2024-05-24 12:40:00,54.09,54.11,54.08,54.09,89140.0,51.8051,51.8242,51.7955,51.8051,89140.0
2024-05-24 12:50:00,54.1,54.1,54.04,54.05,208371.0,51.8146,51.8146,51.7572,51.7667,208371.0
2024-05-24 13:00:00,54.05,54.06,54.02,54.03,53235.0,51.7667,51.7763,51.738,51.7476,53235.0
2024-05-24 13:10:00,54.03,54.05,54.01,54.02,74353.0,51.7476,51.7667,51.7284,51.738,74353.0
2024-05-24 13:20:00,54.02,54.05,54.01,54.03,103073.0,51.738,51.7667,51.7284,51.7476,103073.0
2024-05-24 13:30:00,54.03,54.05,54.01,54.05,70839.0,51.7476,51.7667,51.7284,51.7667,70839.0
2024-05-24 13:40:00,54.05,54.05,54.03,54.05,138187.0,51.7667,51.7667,51.7476,51.7667,138187.0
2024-05-24 13:50:00,54.05,54.08,54.04,54.07,90848.0,51.7667,51.7955,51.7572,51.7859,90848.0
2024-05-24 14:00:00,54.07,54.08,54.05,54.07,114323.0,51.7859,51.7955,51.7667,51.7859,114323.0
2024-05-24 14:10:00,54.06,54.08,54.04,54.07,212708.0,51.7763,51.7955,51.7572,51.7859,212708.0
2024-05-24 14:20:00,54.06,54.07,54.02,54.03,214955.0,51.7763,51.7859,51.738,51.7476,214955.0
2024-05-24 14:30:00,54.03,54.04,54.01,54.03,151130.0,51.7476,51.7572,51.7284,51.7476,151130.0
2024-05-24 14:40:00,54.03,54.04,54.02,54.04,126366.0,51.7476,51.7572,51.738,51.7572,126366.0
2024-05-24 14:50:00,54.04,54.04,54.01,54.02,102441.0,51.7572,51.7572,51.7284,51.738,102441.0
2024-05-24 15:00:00,54.02,54.02,53.98,54.01,143505.0,51.738,51.738,51.6997,51.7284,143505.0
2024-05-24 15:10:00,54.01,54.01,53.99,54.01,328143.0,51.7284,51.7284,51.7093,51.7284,328143.0
2024-05-24 15:20:00,54.01,54.01,53.99,54.0,101767.0,51.7284,51.7284,51.7093,51.7189,101767.0
2024-05-24 15:30:00,54.0,54.02,53.99,54.02,141342.0,51.7189,51.738,51.7093,51.738,141342.0
2024-05-24 15:40:00,54.01,54.02,53.99,53.99,128400.0,51.7284,51.738,51.7093,51.7093,128400.0
2024-05-24 15:50:00,54.0,54.02,53.99,54.02,432585.0,51.7189,51.738,51.7093,51.738,432585.0
2024-05-28 09:30:00,54.19,54.3,54.16,54.18,328708.0,51.9008,52.0062,51.8721,51.8912,328708.0
2024-05-28 09:40:00,54.19,54.2,54.07,54.07,149406.0,51.9008,51.9104,51.7859,51.7859,149406.0
2024-05-28 09:50:00,54.08,54.13,54.06,54.07,231127.0,51.7955,51.8434,51.7763,51.7859,231127.0
2024-05-28 10:00:00,54.07,54.07,54.01,54.06,159691.0,51.7859,51.7859,51.7284,51.7763,159691.0
2024-05-28 10:10:00,54.06,54.08,54.02,54.06,111818.0,51.7763,51.7955,51.738,51.7763,111818.0
2024-05-28 10:20:00,54.05,54.07,54.03,54.04,118607.0,51.7667,51.7859,51.7476,51.7572,118607.0
2024-05-28 10:30:00,54.04,54.06,53.99,54.0,114536.0,51.7572,51.7763,51.7093,51.7189,114536.0
2024-05-28 10:40:00,53.99,54.1,53.98,54.08,216858.0,51.7093,51.8146,51.6997,51.7955,216858.0
2024-05-28 10:50:00,54.08,54.12,54.08,54.1,74728.0,51.7955,51.8338,51.7955,51.8146,74728.0
2024-05-28 11:00:00,54.1,54.11,54.03,54.03,116970.0,51.8146,51.8242,51.7476,51.7476,116970.0
2024-05-28 11:10:00,54.03,54.07,54.02,54.05,282276.0,51.7476,51.7859,51.738,51.7667,282276.0
2024-05-28 11:20:00,54.04,54.09,54.04,54.07,143253.0,51.7572,51.8051,51.7572,51.7859,143253.0
2024-05-28 11:30:00,54.07,54.08,54.04,54.08,116775.0,51.7859,51.7955,51.7572,51.7955,116775.0
2024-05-28 11:40:00,54.08,54.1,54.07,54.1,76009.0,51.7955,51.8146,51.7859,51.8146,76009.0
2024-05-28 11:50:00,54.1,54.11,54.09,54.11,173435.0,51.8146,51.8242,51.8051,51.8242,173435.0
2024-05-28 12:00:00,54.1,54.11,54.07,54.09,122730.0,51.8146,51.8242,51.7859,51.8051,122730.0
2024-05-28 12:10:00,54.09,54.11,54.06,54.07,149814.0,51.8051,51.8242,51.7763,51.7859,149814.0
2024-05-28 12:20:00,54.07,54.09,54.05,54.06,155301.0,51.7859,51.8051,51.7667,51.7763,155301.0
2024-05-28 12:30:00,54.07,54.1,54.06,54.1,80754.0,51.7859,51.8146,51.7763,51.8146,80754.0
2024-05-28 12:40:00,54.1,54.11,54.08,54.09,66962.0,51.8146,51.8242,51.7955,51.8051,66962.0
2024-05-28 12:50:00,54.09,54.1,54.04,54.05,51665.0,51.8051,51.8146,51.7572,51.7667,51665.0
2024-05-28 13:00:00,54.04,54.07,54.01,54.05,151499.0,51.7572,51.7859,51.7284,51.7667,151499.0
2024-05-28 13:10:00,54.05,54.06,54.02,54.05,84439.0,51.7667,51.7763,51.738,51.7667,84439.0
2024-05-28 13:20:00,54.05,54.05,54.02,54.04,69655.0,51.7667,51.7667,51.738,51.7572,69655.0
2024-05-28 13:30:00,54.04,54.05,54.02,54.04,53242.0,51.7572,51.7667,51.738,51.7572,53242.0
2024-05-28 13:40:00,54.04,54.04,53.97,53.98,118356.0,51.7572,51.7572,51.6901,51.6997,118356.0
2024-05-28 13:50:00,53.98,53.98,53.93,53.95,134479.0,51.6997,51.6997,51.6518,51.671,134479.0
2024-05-28 14:00:00,53.95,53.98,53.92,53.97,156986.0,51.671,51.6997,51.6422,51.6901,156986.0
2024-05-28 14:10:00,53.97,53.99,53.94,53.96,153772.0,51.6901,51.7093,51.6614,51.6805,153772.0
2024-05-28 14:20:00,53.95,53.95,53.9,53.91,329710.0,51.671,51.671,51.6231,51.6327,329710.0
2024-05-28 14:30:00,53.91,53.92,53.84,53.86,164611.0,51.6327,51.6422,51.5656,51.5848,164611.0
2024-05-28 14:40:00,53.87,53.89,53.86,53.88,125327.0,51.5943,51.6135,51.5848,51.6039,125327.0
2024-05-28 14:50:00,53.88,53.91,53.86,53.9,154594.0,51.6039,51.6327,51.5848,51.6231,154594.0
2024-05-28 15:00:00,53.9,53.92,53.88,53.91,160059.0,51.6231,51.6422,51.6039,51.6327,160059.0
2024-05-28 15:10:00,53.91,53.91,53.88,53.91,231708.0,51.6327,51.6327,51.6039,51.6327,231708.0
2024-05-28 15:20:00,53.9,53.93,53.89,53.9,207048.0,51.6231,51.6518,51.6135,51.6231,207048.0
2024-05-28 15:30:00,53.9,53.94,53.89,53.91,298843.0,51.6231,51.6614,51.6135,51.6327,298843.0
2024-05-28 15:40:00,53.92,53.92,53.89,53.91,344638.0,51.6422,51.6422,51.6135,51.6327,344638.0
2024-05-28 15:50:00,53.91,53.98,53.91,53.97,286050.0,51.6327,51.6997,51.6327,51.6901,286050.0
2024-05-29 09:30:00,53.24,53.3,53.18,53.23,408301.0,50.991,51.0484,50.9335,50.9814,408301.0
2024-05-29 09:40:00,53.22,53.24,53.19,53.24,127960.0,50.9718,50.991,50.9431,50.991,127960.0
2024-05-29 09:50:00,53.23,53.29,53.23,53.25,162746.0,50.9814,51.0388,50.9814,51.0005,162746.0
2024-05-29 10:00:00,53.25,53.26,53.21,53.22,120905.0,51.0005,51.0101,50.9622,50.9718,120905.0
2024-05-29 10:10:00,53.22,53.23,53.2,53.22,209684.0,50.9718,50.9814,50.9526,50.9718,209684.0
2024-05-29 10:20:00,53.22,53.24,53.17,53.22,174869.0,50.9718,50.991,50.9239,50.9718,174869.0
2024-05-29 10:30:00,53.23,53.26,53.21,53.24,128946.0,50.9814,51.0101,50.9622,50.991,128946.0
2024-05-29 10:40:00,53.24,53.26,53.22,53.24,90780.0,50.991,51.0101,50.9718,50.991,90780.0
2024-05-29 10:50:00,53.24,53.25,53.18,53.21,152729.0,50.991,51.0005,50.9335,50.9622,152729.0
2024-05-29 11:00:00,53.21,53.22,53.15,53.16,123843.0,50.9622,50.9718,50.9048,50.9143,123843.0
2024-05-29 11:10:00,53.16,53.17,53.12,53.14,165744.0,50.9143,50.9239,50.876,50.8952,165744.0
2024-05-29 11:20:00,53.14,53.19,53.14,53.18,52541.0,50.8952,50.9431,50.8952,50.9335,52541.0
2024-05-29 11:30:00,53.18,53.21,53.13,53.21,66451.0,50.9335,50.9622,50.8856,50.9622,66451.0
2024-05-29 11:40:00,53.2,53.21,53.17,53.19,154215.0,50.9526,50.9622,50.9239,50.9431,154215.0
2024-05-29 11:50:00,53.19,53.23,53.19,53.22,55799.0,50.9431,50.9814,50.9431,50.9718,55799.0
2024-05-29 12:00:00,53.21,53.22,53.19,53.2,82047.0,50.9622,50.9718,50.9431,50.9526,82047.0
2024-05-29 12:10:00,53.21,53.21,53.17,53.2,86563.0,50.9622,50.9622,50.9239,50.9526,86563.0
2024-05-29 12:20:00,53.2,53.24,53.19,53.23,75969.0,50.9526,50.991,50.9431,50.9814,75969.0
2024-05-29 12:30:00,53.23,53.26,53.21,53.26,134975.0,50.9814,51.0101,50.9622,51.0101,134975.0
2024-05-29 12:40:00,53.25,53.26,53.23,53.23,36223.0,51.0005,51.0101,50.9814,50.9814,36223.0
2024-05-29 12:50:00,53.23,53.28,53.23,53.26,77548.0,50.9814,51.0293,50.9814,51.0101,77548.0
2024-05-29 13:00:00,53.26,53.27,53.2,53.21,319652.0,51.0101,51.0197,50.9526,50.9622,319652.0
2024-05-29 13:10:00,53.21,53.22,53.18,53.19,94148.0,50.9622,50.9718,50.9335,50.9431,94148.0
2024-05-29 13:20:00,53.2,53.24,53.19,53.23,62785.0,50.9526,50.991,50.9431,50.9814,62785.0
2024-05-29 13:30:00,53.24,53.24,53.19,53.22,66313.0,50.991,50.991,50.9431,50.9718,66313.0
2024-05-29 13:40:00,53.22,53.24,53.2,53.23,115437.0,50.9718,50.991,50.9526,50.9814,115437.0
2024-05-29 13:50:00,53.23,53.28,53.23,53.26,66981.0,50.9814,51.0293,50.9814,51.0101,66981.0
2024-05-29 14:00:00,53.27,53.28,53.24,53.27,59347.0,51.0197,51.0293,50.991,51.0197,59347.0
2024-05-29 14:10:00,53.27,53.28,53.24,53.25,71258.0,51.0197,51.0293,50.991,51.0005,71258.0
2024-05-29 14:20:00,53.26,53.29,53.25,53.26,64067.0,51.0101,51.0388,51.0005,51.0101,64067.0
2024-05-29 14:30:00,53.25,53.25,53.22,53.23,70563.0,51.0005,51.0005,50.9718,50.9814,70563.0
2024-05-29 14:40:00,53.23,53.26,53.19,53.2,63707.0,50.9814,51.0101,50.9431,50.9526,63707.0
2024-05-29 14:50:00,53.2,53.22,53.19,53.21,79544.0,50.9526,50.9718,50.9431,50.9622,79544.0
2024-05-29 15:00:00,53.22,53.23,53.21,53.23,85280.0,50.9718,50.9814,50.9622,50.9814,85280.0
2024-05-29 15:10:00,53.23,53.25,53.23,53.24,48607.0,50.9814,51.0005,50.9814,50.991,48607.0
2024-05-29 15:20:00,53.25,53.28,53.24,53.27,57882.0,51.0005,51.0293,50.991,51.0197,57882.0
2024-05-29 15:30:00,53.27,53.28,53.24,53.27,91659.0,51.0197,51.0293,50.991,51.0197,91659.0
2024-05-29 15:40:00,53.27,53.27,53.23,53.23,99553.0,51.0197,51.0197,50.9814,50.9814,99553.0
2024-05-29 15:50:00,53.23,53.24,53.18,53.22,208180.0,50.9814,50.991,50.9335,50.9718,208180.0
2024-05-30 09:30:00,52.91,52.97,52.85,52.91,131398.0,50.6749,50.7324,50.6174,50.6749,131398.0
2024-05-30 09:40:00,52.89,53.0,52.89,52.98,138967.0,50.6557,50.7611,50.6557,50.7419,138967.0
2024-05-30 09:50:00,52.98,53.0,52.93,52.97,144315.0,50.7419,50.7611,50.6941,50.7324,144315.0
2024-05-30 10:00:00,52.97,53.05,52.96,53.03,251688.0,50.7324,50.809,50.7228,50.7898,251688.0
2024-05-30 10:10:00,53.03,53.03,52.93,53.01,236221.0,50.7898,50.7898,50.6941,50.7707,236221.0
2024-05-30 10:20:00,53.01,53.05,52.99,53.03,49534.0,50.7707,50.809,50.7515,50.7898,49534.0
2024-05-30 10:30:00,53.02,53.02,52.94,52.95,91116.0,50.7803,50.7803,50.7036,50.7132,91116.0
2024-05-30 10:40:00,52.95,53.0,52.92,52.98,86456.0,50.7132,50.7611,50.6845,50.7419,86456.0
2024-05-30 10:50:00,52.99,53.02,52.99,53.01,87720.0,50.7515,50.7803,50.7515,50.7707,87720.0
2024-05-30 11:00:00,53.01,53.02,52.97,52.98,110830.0,50.7707,50.7803,50.7324,50.7419,110830.0
2024-05-30 11:10:00,52.98,53.04,52.97,53.04,140553.0,50.7419,50.7994,50.7324,50.7994,140553.0
2024-05-30 11:20:00,53.03,53.11,53.02,53.1,181972.0,50.7898,50.8664,50.7803,50.8569,181972.0
2024-05-30 11:30:00,53.09,53.12,53.06,53.07,129242.0,50.8473,50.876,50.8186,50.8281,129242.0
2024-05-30 11:40:00,53.06,53.09,53.04,53.06,182433.0,50.8186,50.8473,50.7994,50.8186,182433.0
2024-05-30 11:50:00,53.05,53.07,53.02,53.03,273079.0,50.809,50.8281,50.7803,50.7898,273079.0
2024-05-30 12:00:00,53.03,53.08,53.03,53.07,230046.0,50.7898,50.8377,50.7898,50.8281,230046.0
2024-05-30 12:10:00,53.06,53.09,53.05,53.08,192794.0,50.8186,50.8473,50.809,50.8377,192794.0
2024-05-30 12:20:00,53.08,53.09,53.06,53.08,157925.0,50.8377,50.8473,50.8186,50.8377,157925.0
2024-05-30 12:30:00,53.08,53.11,53.07,53.1,102515.0,50.8377,50.8664,50.8281,50.8569,102515.0
2024-05-30 12:40:00,53.1,53.12,53.09,53.1,105992.0,50.8569,50.876,50.8473,50.8569,105992.0
2024-05-30 12:50:00,53.09,53.13,53.09,53.12,103066.0,50.8473,50.8856,50.8473,50.876,103066.0
2024-05-30 13:00:00,53.12,53.15,53.12,53.14,271853.0,50.876,50.9048,50.876,50.8952,271853.0
2024-05-30 13:10:00,53.14,53.17,53.14,53.16,220271.0,50.8952,50.9239,50.8952,50.9143,220271.0
2024-05-30 13:20:00,53.16,53.19,53.16,53.18,208305.0,50.9143,50.9431,50.9143,50.9335,208305.0
2024-05-30 13:30:00,53.18,53.19,53.16,53.16,154285.0,50.9335,50.9431,50.9143,50.9143,154285.0
2024-05-30 13:40:00,53.16,53.18,53.15,53.17,303494.0,50.9143,50.9335,50.9048,50.9239,303494.0
2024-05-30 13:50:00,53.16,53.18,53.15,53.18,311562.0,50.9143,50.9335,50.9048,50.9335,311562.0
2024-05-30 14:00:00,53.18,53.18,53.13,53.14,131144.0,50.9335,50.9335,50.8856,50.8952,131144.0
2024-05-30 14:10:00,53.14,53.15,53.08,53.12,192998.0,50.8952,50.9048,50.8377,50.876,192998.0
2024-05-30 14:20:00,53.12,53.13,53.1,53.12,282906.0,50.876,50.8856,50.8569,50.876,282906.0
2024-05-30 14:30:00,53.12,53.14,53.09,53.09,206037.0,50.876,50.8952,50.8473,50.8473,206037.0
2024-05-30 14:40:00,53.09,53.1,53.07,53.08,247862.0,50.8473,50.8569,50.8281,50.8377,247862.0
2024-05-30 14:50:00,53.08,53.1,53.08,53.09,136502.0,50.8377,50.8569,50.8377,50.8473,136502.0
2024-05-30 15:00:00,53.09,53.1,53.07,53.08,147129.0,50.8473,50.8569,50.8281,50.8377,147129.0
2024-05-30 15:10:00,53.09,53.11,53.08,53.09,163477.0,50.8473,50.8664,50.8377,50.8473,163477.0
2024-05-30 15:20:00,53.09,53.1,53.05,53.07,219521.0,50.8473,50.8569,50.809,50.8281,219521.0
2024-05-30 15:30:00,53.07,53.09,53.03,53.03,188364.0,50.8281,50.8473,50.7898,50.7898,188364.0
2024-05-30 15:40:00,53.03,53.04,52.95,52.97,234677.0,50.7898,50.7994,50.7132,50.7324,234677.0
2024-05-30 15:50:00,52.97,53.08,52.96,53.04,141690.0,50.7324,50.8377,50.7228,50.7994,141690.0
2024-05-31 09:30:00,52.61,52.62,52.49,52.61,371834.0,50.3876,50.3971,50.2726,50.3876,371834.0
2024-05-31 09:40:00,52.61,52.63,52.55,52.59,340242.0,50.3876,50.4067,50.3301,50.3684,340242.0
2024-05-31 09:50:00,52.58,52.6,52.52,52.55,199885.0,50.3588,50.378,50.3014,50.3301,199885.0
2024-05-31 10:00:00,52.55,52.59,52.49,52.59,186530.0,50.3301,50.3684,50.2726,50.3684,186530.0
2024-05-31 10:10:00,52.58,52.59,52.48,52.49,93314.0,50.3588,50.3684,50.2631,50.2726,93314.0
2024-05-31 10:20:00,52.49,52.51,52.41,52.42,265713.0,50.2726,50.2918,50.196,50.2056,265713.0
2024-05-31 10:30:00,52.41,52.42,52.36,52.38,146814.0,50.196,50.2056,50.1481,50.1673,146814.0
2024-05-31 10:40:00,52.38,52.39,52.31,52.32,134210.0,50.1673,50.1769,50.1002,50.1098,134210.0
2024-05-31 10:50:00,52.32,52.37,52.29,52.34,193600.0,50.1098,50.1577,50.0811,50.129,193600.0
2024-05-31 11:00:00,52.34,52.34,52.29,52.33,121189.0,50.129,50.129,50.0811,50.1194,121189.0
2024-05-31 11:10:00,52.33,52.34,52.28,52.29,294147.0,50.1194,50.129,50.0715,50.0811,294147.0
2024-05-31 11:20:00,52.28,52.31,52.24,52.29,398103.0,50.0715,50.1002,50.0332,50.0811,398103.0
2024-05-31 11:30:00,52.29,52.29,52.23,52.25,135877.0,50.0811,50.0811,50.0236,50.0428,135877.0
2024-05-31 11:40:00,52.25,52.28,52.24,52.27,184976.0,50.0428,50.0715,50.0332,50.0619,184976.0
2024-05-31 11:50:00,52.27,52.28,52.25,52.26,123544.0,50.0619,50.0715,50.0428,50.0524,123544.0
2024-05-31 12:00:00,52.25,52.26,52.23,52.23,175075.0,50.0428,50.0524,50.0236,50.0236,175075.0
2024-05-31 12:10:00,52.24,52.24,52.2,52.23,103075.0,50.0332,50.0332,49.9949,50.0236,103075.0
2024-05-31 12:20:00,52.22,52.23,52.2,52.23,114423.0,50.014,50.0236,49.9949,50.0236,114423.0
2024-05-31 12:30:00,52.23,52.29,52.22,52.29,55529.0,50.0236,50.0811,50.014,50.0811,55529.0
2024-05-31 12:40:00,52.29,52.31,52.28,52.29,93386.0,50.0811,50.1002,50.0715,50.0811,93386.0
2024-05-31 12:50:00,52.29,52.32,52.28,52.3,176493.0,50.0811,50.1098,50.0715,50.0907,176493.0
2024-05-31 13:00:00,52.3,52.35,52.3,52.35,103122.0,50.0907,50.1386,50.0907,50.1386,103122.0
2024-05-31 13:10:00,52.35,52.39,52.35,52.37,291068.0,50.1386,50.1769,50.1386,50.1577,291068.0
2024-05-31 13:20:00,52.37,52.4,52.36,52.38,48478.0,50.1577,50.1864,50.1481,50.1673,48478.0
2024-05-31 13:30:00,52.38,52.39,52.37,52.37,38923.0,50.1673,50.1769,50.1577,50.1577,38923.0
2024-05-31 13:40:00,52.37,52.39,52.36,52.38,106944.0,50.1577,50.1769,50.1481,50.1673,106944.0
2024-05-31 13:50:00,52.38,52.39,52.35,52.37,87530.0,50.1673,50.1769,50.1386,50.1577,87530.0
2024-05-31 14:00:00,52.36,52.36,52.33,52.35,134135.0,50.1481,50.1481,50.1194,50.1386,134135.0
2024-05-31 14:10:00,52.35,52.38,52.34,52.38,63887.0,50.1386,50.1673,50.129,50.1673,63887.0
2024-05-31 14:20:00,52.38,52.4,52.37,52.37,69805.0,50.1673,50.1864,50.1577,50.1577,69805.0
2024-05-31 14:30:00,52.38,52.39,52.35,52.36,112918.0,50.1673,50.1769,50.1386,50.1481,112918.0
2024-05-31 14:40:00,52.36,52.4,52.35,52.37,64155.0,50.1481,50.1864,50.1386,50.1577,64155.0
2024-05-31 14:50:00,52.37,52.37,52.33,52.37,72226.0,50.1577,50.1577,50.1194,50.1577,72226.0
2024-05-31 15:00:00,52.37,52.4,52.36,52.4,122806.0,50.1577,50.1864,50.1481,50.1864,122806.0
2024-05-31 15:10:00,52.4,52.41,52.39,52.41,118413.0,50.1864,50.196,50.1769,50.196,118413.0
2024-05-31 15:20:00,52.4,52.43,52.37,52.38,68984.0,50.1864,50.2152,50.1577,50.1673,68984.0
2024-05-31 15:30:00,52.38,52.44,52.37,52.44,178894.0,50.1673,50.2248,50.1577,50.2248,178894.0
2024-05-31 15:40:00,52.45,52.54,52.44,52.54,176743.0,50.2343,50.3205,50.2248,50.3205,176743.0
2024-05-31 15:50:00,52.55,52.62,52.54,52.61,850317.0,50.3301,50.3971,50.3205,50.3876,850317.0
2024-06-03 09:30:00,53.3,53.37,53.28,53.31,559904.0,51.0484,51.1155,51.0293,51.058,559904.0
2024-06-03 09:40:00,53.31,53.32,53.21,53.22,261875.0,51.058,51.0676,50.9622,50.9718,261875.0
2024-06-03 09:50:00,53.22,53.22,53.13,53.14,176181.0,50.9718,50.9718,50.8856,50.8952,176181.0
2024-06-03 10:00:00,53.15,53.28,53.14,53.16,538492.0,50.9048,51.0293,50.8952,50.9143,538492.0
2024-06-03 10:10:00,53.15,53.25,53.15,53.23,527278.0,50.9048,51.0005,50.9048,50.9814,527278.0
2024-06-03 10:20:00,53.24,53.24,53.18,53.22,131014.0,50.991,50.991,50.9335,50.9718,131014.0
2024-06-03 10:30:00,53.22,53.23,53.11,53.13,160301.0,50.9718,50.9814,50.8664,50.8856,160301.0
2024-06-03 10:40:00,53.13,53.17,53.09,53.09,224868.0,50.8856,50.9239,50.8473,50.8473,224868.0
2024-06-03 10:50:00,53.1,53.1,53.0,53.03,166711.0,50.8569,50.8569,50.7611,50.7898,166711.0
2024-06-03 11:00:00,53.03,53.03,52.96,53.02,188096.0,50.7898,50.7898,50.7228,50.7803,188096.0
2024-06-03 11:10:00,53.03,53.05,53.01,53.04,89890.0,50.7898,50.809,50.7707,50.7994,89890.0
2024-06-03 11:20:00,53.04,53.07,53.02,53.05,69754.0,50.7994,50.8281,50.7803,50.809,69754.0
2024-06-03 11:30:00,53.06,53.1,53.03,53.08,231610.0,50.8186,50.8569,50.7898,50.8377,231610.0
2024-06-03 11:40:00,53.08,53.09,53.04,53.05,103414.0,50.8377,50.8473,50.7994,50.809,103414.0
2024-06-03 11:50:00,53.05,53.09,53.04,53.05,41716.0,50.809,50.8473,50.7994,50.809,41716.0
2024-06-03 12:00:00,53.05,53.07,52.99,53.0,164553.0,50.809,50.8281,50.7515,50.7611,164553.0
2024-06-03 12:10:00,53.01,53.03,52.93,52.93,136122.0,50.7707,50.7898,50.6941,50.6941,136122.0
2024-06-03 12:20:00,52.93,52.97,52.91,52.96,58255.0,50.6941,50.7324,50.6749,50.7228,58255.0
2024-06-03 12:30:00,52.96,52.98,52.93,52.98,86381.0,50.7228,50.7419,50.6941,50.7419,86381.0
2024-06-03 12:40:00,52.98,53.0,52.96,52.99,166561.0,50.7419,50.7611,50.7228,50.7515,166561.0
2024-06-03 12:50:00,52.98,52.99,52.94,52.96,99216.0,50.7419,50.7515,50.7036,50.7228,99216.0
2024-06-03 13:00:00,52.97,52.98,52.94,52.97,69248.0,50.7324,50.7419,50.7036,50.7324,69248.0
2024-06-03 13:10:00,52.96,53.0,52.9,52.98,193028.0,50.7228,50.7611,50.6653,50.7419,193028.0
2024-06-03 13:20:00,52.99,53.02,52.98,53.02,115502.0,50.7515,50.7803,50.7419,50.7803,115502.0
2024-06-03 13:30:00,53.02,53.07,53.01,53.05,40081.0,50.7803,50.8281,50.7707,50.809,40081.0
2024-06-03 13:40:00,53.05,53.08,53.04,53.05,51651.0,50.809,50.8377,50.7994,50.809,51651.0
2024-06-03 13:50:00,53.05,53.06,53.02,53.05,54966.0,50.809,50.8186,50.7803,50.809,54966.0
2024-06-03 14:00:00,53.05,53.09,53.04,53.07,126475.0,50.809,50.8473,50.7994,50.8281,126475.0
2024-06-03 14:10:00,53.07,53.08,53.02,53.07,68375.0,50.8281,50.8377,50.7803,50.8281,68375.0
2024-06-03 14:20:00,53.07,53.13,53.06,53.1,80744.0,50.8281,50.8856,50.8186,50.8569,80744.0
2024-06-03 14:30:00,53.11,53.14,53.1,53.14,108857.0,50.8664,50.8952,50.8569,50.8952,108857.0
2024-06-03 14:40:00,53.13,53.16,53.11,53.12,54066.0,50.8856,50.9143,50.8664,50.876,54066.0
2024-06-03 14:50:00,53.12,53.13,53.08,53.1,63368.0,50.876,50.8856,50.8377,50.8569,63368.0
2024-06-03 15:00:00,53.11,53.12,53.09,53.11,228122.0,50.8664,50.876,50.8473,50.8664,228122.0
2024-06-03 15:10:00,53.11,53.13,53.1,53.11,161790.0,50.8664,50.8856,50.8569,50.8664,161790.0
2024-06-03 15:20:00,53.11,53.13,53.09,53.12,230262.0,50.8664,50.8856,50.8473,50.876,230262.0
2024-06-03 15:30:00,53.12,53.12,53.09,53.11,107688.0,50.876,50.876,50.8473,50.8664,107688.0
2024-06-03 15:40:00,53.11,53.13,53.09,53.13,158433.0,50.8664,50.8856,50.8473,50.8856,158433.0
2024-06-03 15:50:00,53.13,53.16,53.12,53.16,358315.0,50.8856,50.9143,50.876,50.9143,358315.0
2024-06-04 09:30:00,52.26,52.29,52.18,52.26,263579.0,50.0524,50.0811,49.9757,50.0524,263579.0
2024-06-04 09:40:00,52.25,52.29,52.22,52.27,271971.0,50.0428,50.0811,50.014,50.0619,271971.0
2024-06-04 09:50:00,52.28,52.33,52.26,52.3,382067.0,50.0715,50.1194,50.0524,50.0907,382067.0
2024-06-04 10:00:00,52.3,52.43,52.3,52.33,855555.0,50.0907,50.2152,50.0907,50.1194,855555.0
2024-06-04 10:10:00,52.33,52.36,52.27,52.35,179162.0,50.1194,50.1481,50.0619,50.1386,179162.0
2024-06-04 10:20:00,52.35,52.38,52.29,52.35,86006.0,50.1386,50.1673,50.0811,50.1386,86006.0
2024-06-04 10:30:00,52.34,52.4,52.29,52.33,207752.0,50.129,50.1864,50.0811,50.1194,207752.0
2024-06-04 10:40:00,52.34,52.36,52.27,52.29,285504.0,50.129,50.1481,50.0619,50.0811,285504.0
2024-06-04 10:50:00,52.3,52.31,52.25,52.27,389143.0,50.0907,50.1002,50.0428,50.0619,389143.0
2024-06-04 11:00:00,52.27,52.31,52.22,52.25,561664.0,50.0619,50.1002,50.014,50.0428,561664.0
2024-06-04 11:10:00,52.25,52.27,52.21,52.23,269252.0,50.0428,50.0619,50.0045,50.0236,269252.0
2024-06-04 11:20:00,52.23,52.26,52.19,52.21,401155.0,50.0236,50.0524,49.9853,50.0045,401155.0
2024-06-04 11:30:00,52.21,52.21,52.16,52.18,167587.0,50.0045,50.0045,49.9566,49.9757,167587.0
2024-06-04 11:40:00,52.18,52.18,52.13,52.15,201331.0,49.9757,49.9757,49.9278,49.947,201331.0
2024-06-04 11:50:00,52.15,52.18,52.14,52.14,122434.0,49.947,49.9757,49.9374,49.9374,122434.0
2024-06-04 12:00:00,52.15,52.17,52.08,52.11,145110.0,49.947,49.9662,49.88,49.9087,145110.0
2024-06-04 12:10:00,52.11,52.14,52.1,52.14,112225.0,49.9087,49.9374,49.8991,49.9374,112225.0
2024-06-04 12:20:00,52.14,52.16,52.11,52.15,148721.0,49.9374,49.9566,49.9087,49.947,148721.0
2024-06-04 12:30:00,52.14,52.16,52.1,52.13,96341.0,49.9374,49.9566,49.8991,49.9278,96341.0
2024-06-04 12:40:00,52.14,52.23,52.13,52.23,131269.0,49.9374,50.0236,49.9278,50.0236,131269.0
2024-06-04 12:50:00,52.23,52.23,52.17,52.21,92061.0,50.0236,50.0236,49.9662,50.0045,92061.0
2024-06-04 13:00:00,52.22,52.22,52.16,52.18,57535.0,50.014,50.014,49.9566,49.9757,57535.0
2024-06-04 13:10:00,52.18,52.24,52.17,52.24,58076.0,49.9757,50.0332,49.9662,50.0332,58076.0
2024-06-04 13:20:00,52.23,52.27,52.21,52.27,50931.0,50.0236,50.0619,50.0045,50.0619,50931.0
2024-06-04 13:30:00,52.27,52.28,52.23,52.27,89650.0,50.0619,50.0715,50.0236,50.0619,89650.0
2024-06-04 13:40:00,52.27,52.29,52.26,52.28,47478.0,50.0619,50.0811,50.0524,50.0715,47478.0
2024-06-04 13:50:00,52.28,52.3,52.26,52.28,59649.0,50.0715,50.0907,50.0524,50.0715,59649.0
2024-06-04 14:00:00,52.28,52.31,52.26,52.3,72155.0,50.0715,50.1002,50.0524,50.0907,72155.0
2024-06-04 14:10:00,52.3,52.36,52.29,52.35,114934.0,50.0907,50.1481,50.0811,50.1386,114934.0
2024-06-04 14:20:00,52.35,52.39,52.34,52.38,186304.0,50.1386,50.1769,50.129,50.1673,186304.0
2024-06-04 14:30:00,52.38,52.39,52.34,52.36,92854.0,50.1673,50.1769,50.129,50.1481,92854.0
2024-06-04 14:40:00,52.36,52.42,52.35,52.4,65518.0,50.1481,50.2056,50.1386,50.1864,65518.0
2024-06-04 14:50:00,52.41,52.41,52.35,52.37,63621.0,50.196,50.196,50.1386,50.1577,63621.0
2024-06-04 15:00:00,52.36,52.37,52.26,52.31,214435.0,50.1481,50.1577,50.0524,50.1002,214435.0
2024-06-04 15:10:00,52.3,52.34,52.3,52.32,70829.0,50.0907,50.129,50.0907,50.1098,70829.0
2024-06-04 15:20:00,52.32,52.34,52.31,52.33,119116.0,50.1098,50.129,50.1002,50.1194,119116.0
2024-06-04 15:30:00,52.33,52.33,52.29,52.31,109734.0,50.1194,50.1194,50.0811,50.1002,109734.0
2024-06-04 15:40:00,52.32,52.36,52.31,52.32,101865.0,50.1098,50.1481,50.1002,50.1098,101865.0
2024-06-04 15:50:00,52.31,52.38,52.31,52.38,288237.0,50.1002,50.1673,50.1002,50.1673,288237.0
2024-06-05 09:30:00,52.87,52.95,52.84,52.88,160823.0,50.6366,50.7132,50.6079,50.6462,160823.0
2024-06-05 09:40:00,52.89,52.93,52.86,52.9,184050.0,50.6557,50.6941,50.627,50.6653,184050.0
2024-06-05 09:50:00,52.89,52.96,52.85,52.96,97676.0,50.6557,50.7228,50.6174,50.7228,97676.0
2024-06-05 10:00:00,52.95,52.95,52.78,52.79,377378.0,50.7132,50.7132,50.5504,50.56,377378.0
2024-06-05 10:10:00,52.79,52.85,52.76,52.85,508537.0,50.56,50.6174,50.5312,50.6174,508537.0
2024-06-05 10:20:00,52.86,52.95,52.85,52.9,153875.0,50.627,50.7132,50.6174,50.6653,153875.0
2024-06-05 10:30:00,52.9,53.0,52.88,52.99,123478.0,50.6653,50.7611,50.6462,50.7515,123478.0
2024-06-05 10:40:00,53.0,53.01,52.95,52.96,119369.0,50.7611,50.7707,50.7132,50.7228,119369.0
2024-06-05 10:50:00,52.96,52.96,52.91,52.92,152361.0,50.7228,50.7228,50.6749,50.6845,152361.0
2024-06-05 11:00:00,52.93,52.97,52.93,52.95,251433.0,50.6941,50.7324,50.6941,50.7132,251433.0
2024-06-05 11:10:00,52.95,53.03,52.94,53.01,153642.0,50.7132,50.7898,50.7036,50.7707,153642.0
2024-06-05 11:20:00,53.01,53.07,52.99,53.06,175382.0,50.7707,50.8281,50.7515,50.8186,175382.0
2024-06-05 11:30:00,53.06,53.11,53.04,53.08,110739.0,50.8186,50.8664,50.7994,50.8377,110739.0
2024-06-05 11:40:00,53.08,53.1,53.05,53.06,103343.0,50.8377,50.8569,50.809,50.8186,103343.0
2024-06-05 11:50:00,53.06,53.07,53.02,53.03,144315.0,50.8186,50.8281,50.7803,50.7898,144315.0
2024-06-05 12:00:00,53.03,53.04,53.01,53.02,126481.0,50.7898,50.7994,50.7707,50.7803,126481.0
2024-06-05 12:10:00,53.02,53.03,52.98,53.02,95123.0,50.7803,50.7898,50.7419,50.7803,95123.0
2024-06-05 12:20:00,53.02,53.04,53.01,53.03,98214.0,50.7803,50.7994,50.7707,50.7898,98214.0
2024-06-05 12:30:00,53.03,53.06,53.02,53.05,128506.0,50.7898,50.8186,50.7803,50.809,128506.0
2024-06-05 12:40:00,53.05,53.07,53.01,53.03,149166.0,50.809,50.8281,50.7707,50.7898,149166.0
2024-06-05 12:50:00,53.03,53.04,53.01,53.01,86465.0,50.7898,50.7994,50.7707,50.7707,86465.0
2024-06-05 13:00:00,53.02,53.04,53.01,53.02,129797.0,50.7803,50.7994,50.7707,50.7803,129797.0
2024-06-05 13:10:00,53.02,53.03,53.0,53.02,99797.0,50.7803,50.7898,50.7611,50.7803,99797.0
2024-06-05 13:20:00,53.01,53.01,52.97,52.98,120417.0,50.7707,50.7707,50.7324,50.7419,120417.0
2024-06-05 13:30:00,52.99,53.03,52.98,53.02,78345.0,50.7515,50.7898,50.7419,50.7803,78345.0
2024-06-05 13:40:00,53.02,53.04,53.0,53.03,146128.0,50.7803,50.7994,50.7611,50.7898,146128.0
2024-06-05 13:50:00,53.03,53.05,53.02,53.05,67893.0,50.7898,50.809,50.7803,50.809,67893.0
2024-06-05 14:00:00,53.05,53.07,53.03,53.06,83661.0,50.809,50.8281,50.7898,50.8186,83661.0
2024-06-05 14:10:00,53.06,53.06,53.02,53.04,87561.0,50.8186,50.8186,50.7803,50.7994,87561.0
2024-06-05 14:20:00,53.04,53.06,53.03,53.06,70901.0,50.7994,50.8186,50.7898,50.8186,70901.0
2024-06-05 14:30:00,53.07,53.1,53.05,53.08,108023.0,50.8281,50.8569,50.809,50.8377,108023.0
2024-06-05 14:40:00,53.07,53.09,53.07,53.08,136191.0,50.8281,50.8473,50.8281,50.8377,136191.0
2024-06-05 14:50:00,53.08,53.11,53.07,53.1,105495.0,50.8377,50.8664,50.8281,50.8569,105495.0
2024-06-05 15:00:00,53.1,53.11,53.08,53.1,96360.0,50.8569,50.8664,50.8377,50.8569,96360.0
2024-06-05 15:10:00,53.1,53.1,53.07,53.1,146419.0,50.8569,50.8569,50.8281,50.8569,146419.0
2024-06-05 15:20:00,53.1,53.11,53.08,53.09,96971.0,50.8569,50.8664,50.8377,50.8473,96971.0
2024-06-05 15:30:00,53.09,53.12,53.08,53.12,97560.0,50.8473,50.876,50.8377,50.876,97560.0
2024-06-05 15:40:00,53.11,53.12,53.1,53.11,124797.0,50.8664,50.876,50.8569,50.8664,124797.0
2024-06-05 15:50:00,53.11,53.2,53.1,53.2,251728.0,50.8664,50.9526,50.8569,50.9526,251728.0
2024-06-06 09:30:00,53.42,53.42,53.33,53.38,495792.0,51.1634,51.1634,51.0772,51.125,495792.0
2024-06-06 09:40:00,53.38,53.41,53.33,53.34,378014.0,51.125,51.1538,51.0772,51.0867,378014.0
2024-06-06 09:50:00,53.34,53.37,53.3,53.31,495465.0,51.0867,51.1155,51.0484,51.058,495465.0
2024-06-06 10:00:00,53.31,53.38,53.3,53.37,1459281.0,51.058,51.125,51.0484,51.1155,1459281.0
2024-06-06 10:10:00,53.37,53.38,53.29,53.3,546311.0,51.1155,51.125,51.0388,51.0484,546311.0
2024-06-06 10:20:00,53.31,53.34,53.29,53.3,636589.0,51.058,51.0867,51.0388,51.0484,636589.0
2024-06-06 10:30:00,53.3,53.36,53.28,53.34,764315.0,51.0484,51.1059,51.0293,51.0867,764315.0
2024-06-06 10:40:00,53.34,53.37,53.33,53.37,468940.0,51.0867,51.1155,51.0772,51.1155,468940.0
2024-06-06 10:50:00,53.37,53.37,53.33,53.34,2467037.0,51.1155,51.1155,51.0772,51.0867,2467037.0
2024-06-06 11:00:00,53.34,53.38,53.33,53.38,245197.0,51.0867,51.125,51.0772,51.125,245197.0
2024-06-06 11:10:00,53.37,53.41,53.36,53.4,480702.0,51.1155,51.1538,51.1059,51.1442,480702.0
2024-06-06 11:20:00,53.4,53.44,53.39,53.44,331400.0,51.1442,51.1825,51.1346,51.1825,331400.0
2024-06-06 11:30:00,53.44,53.48,53.41,53.46,487429.0,51.1825,51.2208,51.1538,51.2017,487429.0
2024-06-06 11:40:00,53.46,53.49,53.44,53.45,281956.0,51.2017,51.2304,51.1825,51.1921,281956.0
2024-06-06 11:50:00,53.45,53.48,53.44,53.46,511826.0,51.1921,51.2208,51.1825,51.2017,511826.0
2024-06-06 12:00:00,53.45,53.48,53.44,53.46,473069.0,51.1921,51.2208,51.1825,51.2017,473069.0
2024-06-06 12:10:00,53.46,53.46,53.4,53.42,410695.0,51.2017,51.2017,51.1442,51.1634,410695.0
2024-06-06 12:20:00,53.41,53.43,53.4,53.42,852597.0,51.1538,51.1729,51.1442,51.1634,852597.0
2024-06-06 12:30:00,53.41,53.42,53.36,53.37,137014.0,51.1538,51.1634,51.1059,51.1155,137014.0
2024-06-06 12:40:00,53.37,53.38,53.35,53.37,162487.0,51.1155,51.125,51.0963,51.1155,162487.0
2024-06-06 12:50:00,53.37,53.37,53.35,53.37,173502.0,51.1155,51.1155,51.0963,51.1155,173502.0
2024-06-06 13:00:00,53.37,53.39,53.35,53.38,112801.0,51.1155,51.1346,51.0963,51.125,112801.0
2024-06-06 13:10:00,53.38,53.44,53.37,53.44,1271033.0,51.125,51.1825,51.1155,51.1825,1271033.0
2024-06-06 13:20:00,53.43,53.48,53.43,53.48,1428714.0,51.1729,51.2208,51.1729,51.2208,1428714.0
2024-06-06 13:30:00,53.48,53.5,53.47,53.49,1496206.0,51.2208,51.24,51.2112,51.2304,1496206.0
2024-06-06 13:40:00,53.5,53.5,53.48,53.48,935737.0,51.24,51.24,51.2208,51.2208,935737.0
2024-06-06 13:50:00,53.48,53.49,53.47,53.48,1057448.0,51.2208,51.2304,51.2112,51.2208,1057448.0
2024-06-06 14:00:00,53.48,53.49,53.38,53.39,1770823.0,51.2208,51.2304,51.125,51.1346,1770823.0
2024-06-06 14:10:00,53.39,53.43,53.38,53.42,1371251.0,51.1346,51.1729,51.125,51.1634,1371251.0
2024-06-06 14:20:00,53.43,53.44,53.42,53.43,1902957.0,51.1729,51.1825,51.1634,51.1729,1902957.0
2024-06-06 14:30:00,53.43,53.45,53.42,53.45,1467015.0,51.1729,51.1921,51.1634,51.1921,1467015.0
2024-06-06 14:40:00,53.45,53.48,53.44,53.47,1018486.0,51.1921,51.2208,51.1825,51.2112,1018486.0
2024-06-06 14:50:00,53.48,53.51,53.47,53.5,1618186.0,51.2208,51.2496,51.2112,51.24,1618186.0
2024-06-06 15:00:00,53.5,53.51,53.49,53.51,1492038.0,51.24,51.2496,51.2304,51.2496,1492038.0
2024-06-06 15:10:00,53.51,53.51,53.49,53.5,1304763.0,51.2496,51.2496,51.2304,51.24,1304763.0
2024-06-06 15:20:00,53.5,53.5,53.45,53.48,1749026.0,51.24,51.24,51.1921,51.2208,1749026.0
2024-06-06 15:30:00,53.48,53.49,53.46,53.48,2867667.0,51.2208,51.2304,51.2017,51.2208,2867667.0
2024-06-06 15:40:00,53.48,53.51,53.47,53.5,1312712.0,51.2208,51.2496,51.2112,51.24,1312712.0
2024-06-06 15:50:00,53.5,53.5,53.45,53.49,631496.0,51.24,51.24,51.1921,51.2304,631496.0
2024-06-07 09:30:00,53.29,53.33,53.23,53.31,281220.0,51.0388,51.0772,50.9814,51.058,281220.0
2024-06-07 09:40:00,53.29,53.36,53.28,53.29,154362.0,51.0388,51.1059,51.0293,51.0388,154362.0
2024-06-07 09:50:00,53.29,53.32,53.25,53.29,120294.0,51.0388,51.0676,51.0005,51.0388,120294.0
2024-06-07 10:00:00,53.29,53.31,53.27,53.3,126399.0,51.0388,51.058,51.0197,51.0484,126399.0
2024-06-07 10:10:00,53.29,53.3,53.21,53.3,113350.0,51.0388,51.0484,50.9622,51.0484,113350.0
2024-06-07 10:20:00,53.3,53.3,53.25,53.3,128024.0,51.0484,51.0484,51.0005,51.0484,128024.0
2024-06-07 10:30:00,53.28,53.3,53.24,53.3,136080.0,51.0293,51.0484,50.991,51.0484,136080.0
2024-06-07 10:40:00,53.3,53.33,53.26,53.26,171904.0,51.0484,51.0772,51.0101,51.0101,171904.0
2024-06-07 10:50:00,53.26,53.26,53.18,53.2,411025.0,51.0101,51.0101,50.9335,50.9526,411025.0
2024-06-07 11:00:00,53.2,53.2,53.13,53.15,319238.0,50.9526,50.9526,50.8856,50.9048,319238.0
2024-06-07 11:10:00,53.15,53.18,53.13,53.14,215338.0,50.9048,50.9335,50.8856,50.8952,215338.0
2024-06-07 11:20:00,53.14,53.17,53.13,53.15,415631.0,50.8952,50.9239,50.8856,50.9048,415631.0
2024-06-07 11:30:00,53.15,53.2,53.12,53.13,311942.0,50.9048,50.9526,50.876,50.8856,311942.0
2024-06-07 11:40:00,53.14,53.17,53.13,53.15,259672.0,50.8952,50.9239,50.8856,50.9048,259672.0
2024-06-07 11:50:00,53.16,53.17,53.14,53.15,190295.0,50.9143,50.9239,50.8952,50.9048,190295.0
2024-06-07 12:00:00,53.14,53.19,53.12,53.16,196005.0,50.8952,50.9431,50.876,50.9143,196005.0
2024-06-07 12:10:00,53.17,53.19,53.15,53.15,1137952.0,50.9239,50.9431,50.9048,50.9048,1137952.0
2024-06-07 12:20:00,53.15,53.17,53.14,53.16,174108.0,50.9048,50.9239,50.8952,50.9143,174108.0
2024-06-07 12:30:00,53.16,53.18,53.08,53.1,487113.0,50.9143,50.9335,50.8377,50.8569,487113.0
2024-06-07 12:40:00,53.1,53.11,53.04,53.05,92890.0,50.8569,50.8664,50.7994,50.809,92890.0
2024-06-07 12:50:00,53.06,53.1,53.06,53.1,85840.0,50.8186,50.8569,50.8186,50.8569,85840.0
2024-06-07 13:00:00,53.09,53.1,53.04,53.05,98475.0,50.8473,50.8569,50.7994,50.809,98475.0
2024-06-07 13:10:00,53.05,53.08,53.04,53.08,161985.0,50.809,50.8377,50.7994,50.8377,161985.0
2024-06-07 13:20:00,53.08,53.11,53.07,53.08,57091.0,50.8377,50.8664,50.8281,50.8377,57091.0
2024-06-07 13:30:00,53.07,53.09,53.06,53.09,304907.0,50.8281,50.8473,50.8186,50.8473,304907.0
2024-06-07 13:40:00,53.09,53.09,53.06,53.07,43755.0,50.8473,50.8473,50.8186,50.8281,43755.0
2024-06-07 13:50:00,53.07,53.08,53.03,53.04,369533.0,50.8281,50.8377,50.7898,50.7994,369533.0
2024-06-07 14:00:00,53.03,53.03,52.95,52.97,158944.0,50.7898,50.7898,50.7132,50.7324,158944.0
2024-06-07 14:10:00,52.96,52.97,52.91,52.95,58527.0,50.7228,50.7324,50.6749,50.7132,58527.0
2024-06-07 14:20:00,52.95,52.99,52.94,52.98,86824.0,50.7132,50.7515,50.7036,50.7419,86824.0
2024-06-07 14:30:00,52.98,52.99,52.96,52.97,114998.0,50.7419,50.7515,50.7228,50.7324,114998.0
2024-06-07 14:40:00,52.98,52.99,52.96,52.98,58672.0,50.7419,50.7515,50.7228,50.7419,58672.0
2024-06-07 14:50:00,52.98,52.99,52.94,52.95,209103.0,50.7419,50.7515,50.7036,50.7132,209103.0
2024-06-07 15:00:00,52.93,52.97,52.91,52.91,271570.0,50.6941,50.7324,50.6749,50.6749,271570.0
2024-06-07 15:10:00,52.92,52.94,52.87,52.9,174479.0,50.6845,50.7036,50.6366,50.6653,174479.0
2024-06-07 15:20:00,52.9,52.93,52.88,52.92,111902.0,50.6653,50.6941,50.6462,50.6845,111902.0
2024-06-07 15:30:00,52.92,52.96,52.91,52.93,219214.0,50.6845,50.7228,50.6749,50.6941,219214.0
2024-06-07 15:40:00,52.93,52.95,52.91,52.94,215670.0,50.6941,50.7132,50.6749,50.7036,215670.0
2024-06-07 15:50:00,52.93,52.96,52.92,52.96,246410.0,50.6941,50.7228,50.6845,50.7228,246410.0
2024-06-10 09:30:00,53.03,53.07,52.91,53.07,234100.0,50.7898,50.8281,50.6749,50.8281,234100.0
2024-06-10 09:40:00,53.07,53.11,53.02,53.09,110703.0,50.8281,50.8664,50.7803,50.8473,110703.0
2024-06-10 09:50:00,53.09,53.11,53.07,53.08,60982.0,50.8473,50.8664,50.8281,50.8377,60982.0
2024-06-10 10:00:00,53.09,53.13,53.08,53.11,128402.0,50.8473,50.8856,50.8377,50.8664,128402.0
2024-06-10 10:10:00,53.11,53.15,53.06,53.14,141670.0,50.8664,50.9048,50.8186,50.8952,141670.0
2024-06-10 10:20:00,53.14,53.17,53.12,53.16,49735.0,50.8952,50.9239,50.876,50.9143,49735.0
2024-06-10 10:30:00,53.16,53.19,53.14,53.17,163844.0,50.9143,50.9431,50.8952,50.9239,163844.0
2024-06-10 10:40:00,53.17,53.2,53.16,53.17,63035.0,50.9239,50.9526,50.9143,50.9239,63035.0
2024-06-10 10:50:00,53.16,53.2,53.15,53.16,72349.0,50.9143,50.9526,50.9048,50.9143,72349.0
2024-06-10 11:00:00,53.16,53.21,53.16,53.21,47534.0,50.9143,50.9622,50.9143,50.9622,47534.0
2024-06-10 11:10:00,53.21,53.25,53.19,53.25,151328.0,50.9622,51.0005,50.9431,51.0005,151328.0
2024-06-10 11:20:00,53.25,53.29,53.25,53.26,109441.0,51.0005,51.0388,51.0005,51.0101,109441.0
2024-06-10 11:30:00,53.27,53.28,53.25,53.27,78911.0,51.0197,51.0293,51.0005,51.0197,78911.0
2024-06-10 11:40:00,53.26,53.3,53.26,53.29,39364.0,51.0101,51.0484,51.0101,51.0388,39364.0
2024-06-10 11:50:00,53.29,53.31,53.28,53.29,30068.0,51.0388,51.058,51.0293,51.0388,30068.0
2024-06-10 12:00:00,53.29,53.3,53.28,53.28,78103.0,51.0388,51.0484,51.0293,51.0293,78103.0
2024-06-10 12:10:00,53.29,53.34,53.28,53.32,34442.0,51.0388,51.0867,51.0293,51.0676,34442.0
2024-06-10 12:20:00,53.33,53.34,53.3,53.3,132637.0,51.0772,51.0867,51.0484,51.0484,132637.0
2024-06-10 12:30:00,53.3,53.32,53.27,53.31,40279.0,51.0484,51.0676,51.0197,51.058,40279.0
2024-06-10 12:40:00,53.32,53.33,53.28,53.29,38492.0,51.0676,51.0772,51.0293,51.0388,38492.0
2024-06-10 12:50:00,53.28,53.31,53.28,53.29,133344.0,51.0293,51.058,51.0293,51.0388,133344.0
2024-06-10 13:00:00,53.29,53.3,53.25,53.28,85852.0,51.0388,51.0484,51.0005,51.0293,85852.0
2024-06-10 13:10:00,53.28,53.29,53.25,53.27,75583.0,51.0293,51.0388,51.0005,51.0197,75583.0
2024-06-10 13:20:00,53.28,53.28,53.24,53.25,121206.0,51.0293,51.0293,50.991,51.0005,121206.0
2024-06-10 13:30:00,53.25,53.26,53.23,53.23,339773.0,51.0005,51.0101,50.9814,50.9814,339773.0
2024-06-10 13:40:00,53.23,53.32,53.23,53.3,229201.0,50.9814,51.0676,50.9814,51.0484,229201.0
2024-06-10 13:50:00,53.31,53.31,53.27,53.27,186885.0,51.058,51.058,51.0197,51.0197,186885.0
2024-06-10 14:00:00,53.28,53.28,53.23,53.23,277760.0,51.0293,51.0293,50.9814,50.9814,277760.0
2024-06-10 14:10:00,53.24,53.28,53.23,53.25,136271.0,50.991,51.0293,50.9814,51.0005,136271.0
2024-06-10 14:20:00,53.24,53.25,53.2,53.22,196113.0,50.991,51.0005,50.9526,50.9718,196113.0
2024-06-10 14:30:00,53.22,53.27,53.2,53.26,490247.0,50.9718,51.0197,50.9526,51.0101,490247.0
2024-06-10 14:40:00,53.26,53.28,53.25,53.28,314310.0,51.0101,51.0293,51.0005,51.0293,314310.0
2024-06-10 14:50:00,53.28,53.29,53.25,53.26,467206.0,51.0293,51.0388,51.0005,51.0101,467206.0
2024-06-10 15:00:00,53.26,53.28,53.25,53.26,437208.0,51.0101,51.0293,51.0005,51.0101,437208.0
2024-06-10 15:10:00,53.26,53.3,53.25,53.28,413543.0,51.0101,51.0484,51.0005,51.0293,413543.0
2024-06-10 15:20:00,53.28,53.3,53.26,53.27,162604.0,51.0293,51.0484,51.0101,51.0197,162604.0
2024-06-10 15:30:00,53.27,53.27,53.24,53.25,97102.0,51.0197,51.0197,50.991,51.0005,97102.0
2024-06-10 15:40:00,53.24,53.27,53.2,53.2,380693.0,50.991,51.0197,50.9526,50.9526,380693.0
2024-06-10 15:50:00,53.19,53.24,53.19,53.23,1246604.0,50.9431,50.991,50.9431,50.9814,1246604.0
2024-06-11 09:30:00,52.57,52.58,52.36,52.4,659380.0,50.8371,50.8468,50.6341,50.6727,659380.0
2024-06-11 09:40:00,52.4,52.44,52.34,52.37,161948.0,50.6727,50.7114,50.6147,50.6437,161948.0
2024-06-11 09:50:00,52.36,52.4,52.35,52.39,282236.0,50.6341,50.6727,50.6244,50.6631,282236.0
2024-06-11 10:00:00,52.4,52.42,52.34,52.42,426167.0,50.6727,50.6921,50.6147,50.6921,426167.0
2024-06-11 10:10:00,52.41,52.43,52.39,52.39,161611.0,50.6824,50.7018,50.6631,50.6631,161611.0
2024-06-11 10:20:00,52.4,52.41,52.38,52.38,141469.0,50.6727,50.6824,50.6534,50.6534,141469.0
2024-06-11 10:30:00,52.39,52.43,52.38,52.42,179109.0,50.6631,50.7018,50.6534,50.6921,179109.0
2024-06-11 10:40:00,52.42,52.46,52.42,52.46,103257.0,50.6921,50.7308,50.6921,50.7308,103257.0
2024-06-11 10:50:00,52.46,52.48,52.44,52.44,87028.0,50.7308,50.7501,50.7114,50.7114,87028.0
2024-06-11 11:00:00,52.45,52.46,52.41,52.42,140164.0,50.7211,50.7308,50.6824,50.6921,140164.0
2024-06-11 11:10:00,52.43,52.44,52.38,52.41,78329.0,50.7018,50.7114,50.6534,50.6824,78329.0
2024-06-11 11:20:00,52.42,52.42,52.38,52.4,144086.0,50.6921,50.6921,50.6534,50.6727,144086.0
2024-06-11 11:30:00,52.4,52.42,52.37,52.38,134962.0,50.6727,50.6921,50.6437,50.6534,134962.0
2024-06-11 11:40:00,52.38,52.38,52.3,52.32,249023.0,50.6534,50.6534,50.576,50.5954,249023.0
2024-06-11 11:50:00,52.31,52.35,52.29,52.34,1168242.0,50.5857,50.6244,50.5664,50.6147,1168242.0
2024-06-11 12:00:00,52.34,52.36,52.33,52.36,105906.0,50.6147,50.6341,50.605,50.6341,105906.0
2024-06-11 12:10:00,52.36,52.38,52.34,52.34,264070.0,50.6341,50.6534,50.6147,50.6147,264070.0
2024-06-11 12:20:00,52.34,52.36,52.32,52.34,164585.0,50.6147,50.6341,50.5954,50.6147,164585.0
2024-06-11 12:30:00,52.34,52.37,52.33,52.37,128649.0,50.6147,50.6437,50.605,50.6437,128649.0
2024-06-11 12:40:00,52.37,52.42,52.36,52.4,249554.0,50.6437,50.6921,50.6341,50.6727,249554.0
2024-06-11 12:50:00,52.39,52.4,52.38,52.39,286084.0,50.6631,50.6727,50.6534,50.6631,286084.0
2024-06-11 13:00:00,52.4,52.45,52.37,52.44,337666.0,50.6727,50.7211,50.6437,50.7114,337666.0
2024-06-11 13:10:00,52.44,52.44,52.42,52.43,62023.0,50.7114,50.7114,50.6921,50.7018,62023.0
2024-06-11 13:20:00,52.43,52.43,52.39,52.41,70485.0,50.7018,50.7018,50.6631,50.6824,70485.0
2024-06-11 13:30:00,52.41,52.44,52.4,52.44,174795.0,50.6824,50.7114,50.6727,50.7114,174795.0
2024-06-11 13:40:00,52.44,52.45,52.42,52.45,264855.0,50.7114,50.7211,50.6921,50.7211,264855.0
2024-06-11 13:50:00,52.45,52.49,52.44,52.48,132435.0,50.7211,50.7598,50.7114,50.7501,132435.0
2024-06-11 14:00:00,52.48,52.51,52.45,52.46,156017.0,50.7501,50.7791,50.7211,50.7308,156017.0
2024-06-11 14:10:00,52.46,52.52,52.45,52.51,141718.0,50.7308,50.7888,50.7211,50.7791,141718.0
2024-06-11 14:20:00,52.52,52.55,52.51,52.55,124072.0,50.7888,50.8178,50.7791,50.8178,124072.0
2024-06-11 14:30:00,52.55,52.58,52.53,52.55,285059.0,50.8178,50.8468,50.7985,50.8178,285059.0
2024-06-11 14:40:00,52.55,52.57,52.54,52.55,238071.0,50.8178,50.8371,50.8081,50.8178,238071.0
2024-06-11 14:50:00,52.55,52.56,52.53,52.56,165498.0,50.8178,50.8275,50.7985,50.8275,165498.0
2024-06-11 15:00:00,52.56,52.59,52.56,52.57,330029.0,50.8275,50.8565,50.8275,50.8371,330029.0
2024-06-11 15:10:00,52.57,52.57,52.54,52.57,193905.0,50.8371,50.8371,50.8081,50.8371,193905.0
2024-06-11 15:20:00,52.57,52.57,52.54,52.55,243924.0,50.8371,50.8371,50.8081,50.8178,243924.0
2024-06-11 15:30:00,52.55,52.58,52.54,52.57,271679.0,50.8178,50.8468,50.8081,50.8371,271679.0
2024-06-11 15:40:00,52.57,52.57,52.54,52.55,60075.0,50.8371,50.8371,50.8081,50.8178,60075.0
2024-06-11 15:50:00,52.55,52.6,52.54,52.59,342351.0,50.8178,50.8661,50.8081,50.8565,342351.0
2024-06-12 09:30:00,53.3,53.31,53.18,53.18,220110.0,51.5431,51.5527,51.427,51.427,220110.0
2024-06-12 09:40:00,53.18,53.24,53.15,53.22,172047.0,51.427,51.4851,51.398,51.4657,172047.0
2024-06-12 09:50:00,53.22,53.27,53.21,53.26,285685.0,51.4657,51.5141,51.456,51.5044,285685.0
2024-06-12 10:00:00,53.27,53.27,53.17,53.18,139163.0,51.5141,51.5141,51.4174,51.427,139163.0
2024-06-12 10:10:00,53.19,53.26,53.17,53.26,299610.0,51.4367,51.5044,51.4174,51.5044,299610.0
2024-06-12 10:20:00,53.26,53.32,53.26,53.3,174237.0,51.5044,51.5624,51.5044,51.5431,174237.0
2024-06-12 10:30:00,53.3,53.34,53.27,53.3,151374.0,51.5431,51.5818,51.5141,51.5431,151374.0
2024-06-12 10:40:00,53.3,53.33,53.29,53.32,79847.0,51.5431,51.5721,51.5334,51.5624,79847.0
2024-06-12 10:50:00,53.31,53.32,53.25,53.26,82629.0,51.5527,51.5624,51.4947,51.5044,82629.0
2024-06-12 11:00:00,53.26,53.29,53.24,53.27,101815.0,51.5044,51.5334,51.4851,51.5141,101815.0
2024-06-12 11:10:00,53.28,53.3,53.24,53.3,118664.0,51.5237,51.5431,51.4851,51.5431,118664.0
2024-06-12 11:20:00,53.3,53.33,53.27,53.32,112073.0,51.5431,51.5721,51.5141,51.5624,112073.0
2024-06-12 11:30:00,53.32,53.36,53.29,53.34,118962.0,51.5624,51.6011,51.5334,51.5818,118962.0
2024-06-12 11:40:00,53.35,53.36,53.31,53.33,80044.0,51.5914,51.6011,51.5527,51.5721,80044.0
2024-06-12 11:50:00,53.32,53.35,53.31,53.33,119343.0,51.5624,51.5914,51.5527,51.5721,119343.0
2024-06-12 12:00:00,53.34,53.36,53.32,53.34,102452.0,51.5818,51.6011,51.5624,51.5818,102452.0
2024-06-12 12:10:00,53.34,53.36,53.33,53.35,81751.0,51.5818,51.6011,51.5721,51.5914,81751.0
2024-06-12 12:20:00,53.36,53.37,53.34,53.37,151539.0,51.6011,51.6108,51.5818,51.6108,151539.0
2024-06-12 12:30:00,53.37,53.39,53.36,53.38,51153.0,51.6108,51.6301,51.6011,51.6204,51153.0
2024-06-12 12:40:00,53.38,53.42,53.38,53.41,75728.0,51.6204,51.6591,51.6204,51.6494,75728.0
2024-06-12 12:50:00,53.41,53.42,53.4,53.4,66136.0,51.6494,51.6591,51.6398,51.6398,66136.0
2024-06-12 13:00:00,53.4,53.43,53.4,53.41,954402.0,51.6398,51.6688,51.6398,51.6494,954402.0
2024-06-12 13:10:00,53.42,53.43,53.4,53.41,262126.0,51.6591,51.6688,51.6398,51.6494,262126.0
2024-06-12 13:20:00,53.41,53.42,53.39,53.4,246850.0,51.6494,51.6591,51.6301,51.6398,246850.0
2024-06-12 13:30:00,53.4,53.41,53.34,53.4,251084.0,51.6398,51.6494,51.5818,51.6398,251084.0
2024-06-12 13:40:00,53.39,53.42,53.38,53.42,325113.0,51.6301,51.6591,51.6204,51.6591,325113.0
2024-06-12 13:50:00,53.42,53.42,53.4,53.42,167098.0,51.6591,51.6591,51.6398,51.6591,167098.0
2024-06-12 14:00:00,53.41,53.42,53.26,53.33,818452.0,51.6494,51.6591,51.5044,51.5721,818452.0
2024-06-12 14:10:00,53.33,53.37,53.28,53.33,568425.0,51.5721,51.6108,51.5237,51.5721,568425.0
2024-06-12 14:20:00,53.33,53.36,53.31,53.36,77719.0,51.5721,51.6011,51.5527,51.6011,77719.0
2024-06-12 14:30:00,53.36,53.39,53.25,53.33,698347.0,51.6011,51.6301,51.4947,51.5721,698347.0
2024-06-12 14:40:00,53.33,53.34,53.15,53.16,754116.0,51.5721,51.5818,51.398,51.4077,754116.0
2024-06-12 14:50:00,53.16,53.23,53.1,53.17,473105.0,51.4077,51.4754,51.3497,51.4174,473105.0
2024-06-12 15:00:00,53.17,53.23,53.13,53.16,457394.0,51.4174,51.4754,51.3787,51.4077,457394.0
2024-06-12 15:10:00,53.16,53.21,53.14,53.21,595490.0,51.4077,51.456,51.3883,51.456,595490.0
2024-06-12 15:20:00,53.21,53.21,53.03,53.05,474100.0,51.456,51.456,51.282,51.3013,474100.0
2024-06-12 15:30:00,53.05,53.09,53.02,53.03,466174.0,51.3013,51.34,51.2723,51.282,466174.0
2024-06-12 15:40:00,53.02,53.09,53.01,53.08,714050.0,51.2723,51.34,51.2626,51.3303,714050.0
2024-06-12 15:50:00,53.08,53.12,53.05,53.09,2078739.0,51.3303,51.369,51.3013,51.34,2078739.0
2024-06-13 09:30:00,53.19,53.25,53.15,53.2,565099.0,51.4367,51.4947,51.398,51.4464,565099.0
2024-06-13 09:40:00,53.2,53.21,53.11,53.14,517319.0,51.4464,51.456,51.3593,51.3883,517319.0
2024-06-13 09:50:00,53.13,53.14,53.02,53.04,239217.0,51.3787,51.3883,51.2723,51.2916,239217.0
2024-06-13 10:00:00,53.04,53.07,53.03,53.06,322995.0,51.2916,51.3207,51.282,51.311,322995.0
2024-06-13 10:10:00,53.06,53.06,52.95,52.96,320951.0,51.311,51.311,51.2046,51.2143,320951.0
2024-06-13 10:20:00,52.96,52.98,52.9,52.95,208860.0,51.2143,51.2336,51.1563,51.2046,208860.0
2024-06-13 10:30:00,52.95,52.97,52.91,52.93,183243.0,51.2046,51.224,51.1659,51.1853,183243.0
2024-06-13 10:40:00,52.94,52.94,52.9,52.93,221340.0,51.1949,51.1949,51.1563,51.1853,221340.0
2024-06-13 10:50:00,52.94,52.94,52.9,52.91,142968.0,51.1949,51.1949,51.1563,51.1659,142968.0
2024-06-13 11:00:00,52.92,52.92,52.87,52.91,561505.0,51.1756,51.1756,51.1272,51.1659,561505.0
2024-06-13 11:10:00,52.91,52.94,52.89,52.92,383371.0,51.1659,51.1949,51.1466,51.1756,383371.0
2024-06-13 11:20:00,52.92,52.96,52.91,52.95,254354.0,51.1756,51.2143,51.1659,51.2046,254354.0
2024-06-13 11:30:00,52.95,53.0,52.94,52.96,190123.0,51.2046,51.253,51.1949,51.2143,190123.0
2024-06-13 11:40:00,52.96,52.99,52.94,52.97,164381.0,51.2143,51.2433,51.1949,51.224,164381.0
2024-06-13 11:50:00,52.97,52.97,52.92,52.92,70243.0,51.224,51.224,51.1756,51.1756,70243.0
2024-06-13 12:00:00,52.92,52.93,52.87,52.89,218246.0,51.1756,51.1853,51.1272,51.1466,218246.0
2024-06-13 12:10:00,52.89,52.92,52.85,52.86,128726.0,51.1466,51.1756,51.1079,51.1176,128726.0
2024-06-13 12:20:00,52.85,52.87,52.8,52.82,242507.0,51.1079,51.1272,51.0596,51.0789,242507.0
2024-06-13 12:30:00,52.82,52.86,52.81,52.85,55641.0,51.0789,51.1176,51.0692,51.1079,55641.0
2024-06-13 12:40:00,52.85,52.85,52.81,52.82,160519.0,51.1079,51.1079,51.0692,51.0789,160519.0
2024-06-13 12:50:00,52.83,52.89,52.83,52.87,153463.0,51.0886,51.1466,51.0886,51.1272,153463.0
2024-06-13 13:00:00,52.87,52.91,52.86,52.9,94059.0,51.1272,51.1659,51.1176,51.1563,94059.0
2024-06-13 13:10:00,52.9,52.92,52.88,52.89,109845.0,51.1563,51.1756,51.1369,51.1466,109845.0
2024-06-13 13:20:00,52.88,52.9,52.87,52.89,132057.0,51.1369,51.1563,51.1272,51.1466,132057.0
2024-06-13 13:30:00,52.88,52.89,52.85,52.87,155851.0,51.1369,51.1466,51.1079,51.1272,155851.0
2024-06-13 13:40:00,52.87,52.91,52.87,52.9,36495.0,51.1272,51.1659,51.1272,51.1563,36495.0
2024-06-13 13:50:00,52.9,52.94,52.89,52.94,116806.0,51.1563,51.1949,51.1466,51.1949,116806.0
2024-06-13 14:00:00,52.94,52.97,52.92,52.96,190610.0,51.1949,51.224,51.1756,51.2143,190610.0
2024-06-13 14:10:00,52.96,52.97,52.91,52.91,54489.0,51.2143,51.224,51.1659,51.1659,54489.0
2024-06-13 14:20:00,52.91,52.95,52.91,52.94,171331.0,51.1659,51.2046,51.1659,51.1949,171331.0
2024-06-13 14:30:00,52.94,52.95,52.93,52.93,197707.0,51.1949,51.2046,51.1853,51.1853,197707.0
2024-06-13 14:40:00,52.93,52.98,52.93,52.96,106245.0,51.1853,51.2336,51.1853,51.2143,106245.0
2024-06-13 14:50:00,52.96,52.98,52.95,52.96,96671.0,51.2143,51.2336,51.2046,51.2143,96671.0
2024-06-13 15:00:00,52.97,53.0,52.95,52.98,225943.0,51.224,51.253,51.2046,51.2336,225943.0
2024-06-13 15:10:00,52.98,52.99,52.96,52.98,211690.0,51.2336,51.2433,51.2143,51.2336,211690.0
2024-06-13 15:20:00,52.97,53.0,52.97,52.98,374936.0,51.224,51.253,51.224,51.2336,374936.0
2024-06-13 15:30:00,52.98,52.99,52.96,52.99,390552.0,51.2336,51.2433,51.2143,51.2433,390552.0
2024-06-13 15:40:00,52.98,53.0,52.97,52.98,252723.0,51.2336,51.253,51.224,51.2336,252723.0
2024-06-13 15:50:00,52.98,53.0,52.96,52.98,634598.0,51.2336,51.253,51.2143,51.2336,634598.0
2024-06-14 09:30:00,52.9,52.96,52.85,52.95,656686.0,51.1563,51.2143,51.1079,51.2046,656686.0
2024-06-14 09:40:00,52.96,52.98,52.9,52.9,162471.0,51.2143,51.2336,51.1563,51.1563,162471.0
2024-06-14 09:50:00,52.9,52.91,52.86,52.9,370825.0,51.1563,51.1659,51.1176,51.1563,370825.0
2024-06-14 10:00:00,52.89,52.9,52.83,52.88,384188.0,51.1466,51.1563,51.0886,51.1369,384188.0
2024-06-14 10:10:00,52.88,52.89,52.82,52.87,208672.0,51.1369,51.1466,51.0789,51.1272,208672.0
2024-06-14 10:20:00,52.86,52.91,52.86,52.88,159533.0,51.1176,51.1659,51.1176,51.1369,159533.0
2024-06-14 10:30:00,52.88,52.88,52.82,52.85,241925.0,51.1369,51.1369,51.0789,51.1079,241925.0
2024-06-14 10:40:00,52.84,52.92,52.82,52.89,219535.0,51.0982,51.1756,51.0789,51.1466,219535.0
2024-06-14 10:50:00,52.89,52.98,52.88,52.97,178255.0,51.1466,51.2336,51.1369,51.224,178255.0
2024-06-14 11:00:00,52.98,53.01,52.96,52.97,203056.0,51.2336,51.2626,51.2143,51.224,203056.0
2024-06-14 11:10:00,52.98,53.04,52.98,53.04,254768.0,51.2336,51.2916,51.2336,51.2916,254768.0
2024-06-14 11:20:00,53.04,53.06,53.01,53.01,156413.0,51.2916,51.311,51.2626,51.2626,156413.0
2024-06-14 11:30:00,53.02,53.03,53.0,53.01,190284.0,51.2723,51.282,51.253,51.2626,190284.0
2024-06-14 11:40:00,53.01,53.01,52.94,52.95,148410.0,51.2626,51.2626,51.1949,51.2046,148410.0
2024-06-14 11:50:00,52.95,53.0,52.94,53.0,162722.0,51.2046,51.253,51.1949,51.253,162722.0
2024-06-14 12:00:00,53.0,53.0,52.95,52.96,252474.0,51.253,51.253,51.2046,51.2143,252474.0
2024-06-14 12:10:00,52.97,52.99,52.94,52.96,291141.0,51.224,51.2433,51.1949,51.2143,291141.0
2024-06-14 12:20:00,52.96,52.97,52.93,52.93,241459.0,51.2143,51.224,51.1853,51.1853,241459.0
2024-06-14 12:30:00,52.94,52.97,52.92,52.97,265091.0,51.1949,51.224,51.1756,51.224,265091.0
2024-06-14 12:40:00,52.98,52.98,52.96,52.98,301666.0,51.2336,51.2336,51.2143,51.2336,301666.0
2024-06-14 12:50:00,52.98,53.0,52.97,53.0,136967.0,51.2336,51.253,51.224,51.253,136967.0
2024-06-14 13:00:00,52.99,53.03,52.99,53.03,191299.0,51.2433,51.282,51.2433,51.282,191299.0
2024-06-14 13:10:00,53.03,53.06,53.02,53.04,197408.0,51.282,51.311,51.2723,51.2916,197408.0
2024-06-14 13:20:00,53.03,53.05,53.0,53.02,84850.0,51.282,51.3013,51.253,51.2723,84850.0
2024-06-14 13:30:00,53.03,53.04,53.0,53.03,55435.0,51.282,51.2916,51.253,51.282,55435.0
2024-06-14 13:40:00,53.03,53.03,52.98,52.98,104539.0,51.282,51.282,51.2336,51.2336,104539.0
2024-06-14 13:50:00,52.99,53.0,52.96,52.98,70281.0,51.2433,51.253,51.2143,51.2336,70281.0
2024-06-14 14:00:00,52.98,53.0,52.94,52.95,203054.0,51.2336,51.253,51.1949,51.2046,203054.0
2024-06-14 14:10:00,52.95,52.96,52.93,52.96,151348.0,51.2046,51.2143,51.1853,51.2143,151348.0
2024-06-14 14:20:00,52.96,53.0,52.95,52.98,143418.0,51.2143,51.253,51.2046,51.2336,143418.0
2024-06-14 14:30:00,52.98,53.0,52.96,53.0,144016.0,51.2336,51.253,51.2143,51.253,144016.0
2024-06-14 14:40:00,52.99,53.04,52.98,53.04,92796.0,51.2433,51.2916,51.2336,51.2916,92796.0
2024-06-14 14:50:00,53.03,53.06,53.02,53.05,114944.0,51.282,51.311,51.2723,51.3013,114944.0
2024-06-14 15:00:00,53.05,53.07,53.03,53.05,116830.0,51.3013,51.3207,51.282,51.3013,116830.0
2024-06-14 15:10:00,53.05,53.06,53.04,53.05,124873.0,51.3013,51.311,51.2916,51.3013,124873.0
2024-06-14 15:20:00,53.05,53.05,53.03,53.05,125636.0,51.3013,51.3013,51.282,51.3013,125636.0
2024-06-14 15:30:00,53.05,53.07,53.04,53.05,100776.0,51.3013,51.3207,51.2916,51.3013,100776.0
2024-06-14 15:40:00,53.05,53.07,53.04,53.07,148971.0,51.3013,51.3207,51.2916,51.3207,148971.0
2024-06-14 15:50:00,53.07,53.11,53.04,53.11,405869.0,51.3207,51.3593,51.2916,51.3593,405869.0
2024-06-17 09:30:00,53.23,53.23,53.12,53.15,241230.0,51.4754,51.4754,51.369,51.398,241230.0
2024-06-17 09:40:00,53.15,53.2,53.12,53.15,228004.0,51.398,51.4464,51.369,51.398,228004.0
2024-06-17 09:50:00,53.16,53.17,53.14,53.15,68319.0,51.4077,51.4174,51.3883,51.398,68319.0
2024-06-17 10:00:00,53.15,53.16,53.09,53.11,138843.0,51.398,51.4077,51.34,51.3593,138843.0
2024-06-17 10:10:00,53.11,53.14,53.09,53.13,642743.0,51.3593,51.3883,51.34,51.3787,642743.0
2024-06-17 10:20:00,53.13,53.14,53.1,53.11,313591.0,51.3787,51.3883,51.3497,51.3593,313591.0
2024-06-17 10:30:00,53.11,53.16,53.1,53.16,306400.0,51.3593,51.4077,51.3497,51.4077,306400.0
2024-06-17 10:40:00,53.15,53.17,53.13,53.14,164871.0,51.398,51.4174,51.3787,51.3883,164871.0
2024-06-17 10:50:00,53.13,53.15,53.11,53.13,53024.0,51.3787,51.398,51.3593,51.3787,53024.0
2024-06-17 11:00:00,53.14,53.17,53.13,53.16,61648.0,51.3883,51.4174,51.3787,51.4077,61648.0
2024-06-17 11:10:00,53.16,53.19,53.14,53.18,111691.0,51.4077,51.4367,51.3883,51.427,111691.0
2024-06-17 11:20:00,53.19,53.22,53.18,53.2,84222.0,51.4367,51.4657,51.427,51.4464,84222.0
2024-06-17 11:30:00,53.2,53.21,53.16,53.17,121575.0,51.4464,51.456,51.4077,51.4174,121575.0
2024-06-17 11:40:00,53.17,53.19,53.16,53.16,73247.0,51.4174,51.4367,51.4077,51.4077,73247.0
2024-06-17 11:50:00,53.17,53.19,53.15,53.18,50113.0,51.4174,51.4367,51.398,51.427,50113.0
2024-06-17 12:00:00,53.18,53.2,53.17,53.2,56519.0,51.427,51.4464,51.4174,51.4464,56519.0
2024-06-17 12:10:00,53.2,53.24,53.19,53.24,78038.0,51.4464,51.4851,51.4367,51.4851,78038.0
2024-06-17 12:20:00,53.24,53.29,53.23,53.28,36770.0,51.4851,51.5334,51.4754,51.5237,36770.0
2024-06-17 12:30:00,53.29,53.3,53.27,53.29,29582.0,51.5334,51.5431,51.5141,51.5334,29582.0
2024-06-17 12:40:00,53.28,53.29,53.26,53.28,49214.0,51.5237,51.5334,51.5044,51.5237,49214.0
2024-06-17 12:50:00,53.29,53.31,53.28,53.3,31222.0,51.5334,51.5527,51.5237,51.5431,31222.0
2024-06-17 13:00:00,53.29,53.34,53.29,53.33,98522.0,51.5334,51.5818,51.5334,51.5721,98522.0
2024-06-17 13:10:00,53.32,53.37,53.31,53.36,43556.0,51.5624,51.6108,51.5527,51.6011,43556.0
2024-06-17 13:20:00,53.37,53.37,53.33,53.34,41229.0,51.6108,51.6108,51.5721,51.5818,41229.0
2024-06-17 13:30:00,53.34,53.38,53.33,53.38,67073.0,51.5818,51.6204,51.5721,51.6204,67073.0
2024-06-17 13:40:00,53.37,53.38,53.35,53.35,47502.0,51.6108,51.6204,51.5914,51.5914,47502.0
2024-06-17 13:50:00,53.36,53.42,53.35,53.41,175853.0,51.6011,51.6591,51.5914,51.6494,175853.0
2024-06-17 14:00:00,53.41,53.5,53.41,53.49,107859.0,51.6494,51.7365,51.6494,51.7268,107859.0
2024-06-17 14:10:00,53.49,53.5,53.44,53.47,124005.0,51.7268,51.7365,51.6785,51.7075,124005.0
2024-06-17 14:20:00,53.46,53.49,53.45,53.47,44039.0,51.6978,51.7268,51.6881,51.7075,44039.0
2024-06-17 14:30:00,53.48,53.49,53.46,53.49,67028.0,51.7171,51.7268,51.6978,51.7268,67028.0
2024-06-17 14:40:00,53.48,53.49,53.45,53.48,262072.0,51.7171,51.7268,51.6881,51.7171,262072.0
2024-06-17 14:50:00,53.48,53.49,53.46,53.48,62093.0,51.7171,51.7268,51.6978,51.7171,62093.0
2024-06-17 15:00:00,53.47,53.49,53.46,53.48,88742.0,51.7075,51.7268,51.6978,51.7171,88742.0
2024-06-17 15:10:00,53.48,53.5,53.46,53.48,221616.0,51.7171,51.7365,51.6978,51.7171,221616.0
2024-06-17 15:20:00,53.48,53.49,53.46,53.49,71967.0,51.7171,51.7268,51.6978,51.7268,71967.0
2024-06-17 15:30:00,53.48,53.49,53.47,53.47,101287.0,51.7171,51.7268,51.7075,51.7075,101287.0
2024-06-17 15:40:00,53.48,53.49,53.44,53.45,191988.0,51.7171,51.7268,51.6785,51.6881,191988.0
2024-06-17 15:50:00,53.45,53.46,53.41,53.45,650017.0,51.6881,51.6978,51.6494,51.6881,650017.0
2024-06-18 09:30:00,53.56,53.68,53.55,53.68,301161.0,51.7945,51.9105,51.7848,51.9105,301161.0
2024-06-18 09:40:00,53.68,53.77,53.67,53.77,196883.0,51.9105,51.9976,51.9009,51.9976,196883.0
2024-06-18 09:50:00,53.77,53.84,53.76,53.82,174051.0,51.9976,52.0653,51.9879,52.0459,174051.0
2024-06-18 10:00:00,53.82,53.83,53.78,53.79,120722.0,52.0459,52.0556,52.0073,52.0169,120722.0
2024-06-18 10:10:00,53.8,53.82,53.77,53.8,109168.0,52.0266,52.0459,51.9976,52.0266,109168.0
2024-06-18 10:20:00,53.81,53.86,53.8,53.86,257338.0,52.0363,52.0846,52.0266,52.0846,257338.0
2024-06-18 10:30:00,53.86,53.92,53.84,53.91,247583.0,52.0846,52.1426,52.0653,52.133,247583.0
2024-06-18 10:40:00,53.91,53.91,53.85,53.88,143490.0,52.133,52.133,52.0749,52.104,143490.0
2024-06-18 10:50:00,53.88,53.88,53.81,53.82,93518.0,52.104,52.104,52.0363,52.0459,93518.0
2024-06-18 11:00:00,53.82,53.84,53.77,53.8,137001.0,52.0459,52.0653,51.9976,52.0266,137001.0
2024-06-18 11:10:00,53.8,53.82,53.75,53.82,123531.0,52.0266,52.0459,51.9782,52.0459,123531.0
2024-06-18 11:20:00,53.82,53.84,53.8,53.82,139566.0,52.0459,52.0653,52.0266,52.0459,139566.0
2024-06-18 11:30:00,53.82,53.87,53.82,53.86,206269.0,52.0459,52.0943,52.0459,52.0846,206269.0
2024-06-18 11:40:00,53.86,53.9,53.85,53.88,266537.0,52.0846,52.1233,52.0749,52.104,266537.0
2024-06-18 11:50:00,53.88,53.9,53.87,53.9,186150.0,52.104,52.1233,52.0943,52.1233,186150.0
2024-06-18 12:00:00,53.9,53.93,53.89,53.91,174319.0,52.1233,52.1523,52.1136,52.133,174319.0
2024-06-18 12:10:00,53.92,53.93,53.86,53.87,384291.0,52.1426,52.1523,52.0846,52.0943,384291.0
2024-06-18 12:20:00,53.87,53.9,53.86,53.89,193412.0,52.0943,52.1233,52.0846,52.1136,193412.0
2024-06-18 12:30:00,53.89,53.9,53.87,53.88,158897.0,52.1136,52.1233,52.0943,52.104,158897.0
2024-06-18 12:40:00,53.88,53.91,53.88,53.9,124530.0,52.104,52.133,52.104,52.1233,124530.0
2024-06-18 12:50:00,53.91,53.98,53.9,53.96,210989.0,52.133,52.2007,52.1233,52.1813,210989.0
2024-06-18 13:00:00,53.96,53.99,53.93,53.96,178671.0,52.1813,52.2103,52.1523,52.1813,178671.0
2024-06-18 13:10:00,53.95,53.96,53.93,53.96,259826.0,52.1716,52.1813,52.1523,52.1813,259826.0
2024-06-18 13:20:00,53.96,53.98,53.94,53.97,304011.0,52.1813,52.2007,52.162,52.191,304011.0
2024-06-18 13:30:00,53.97,53.98,53.95,53.97,270096.0,52.191,52.2007,52.1716,52.191,270096.0
2024-06-18 13:40:00,53.97,53.97,53.96,53.97,28998.0,52.191,52.191,52.1813,52.191,28998.0
2024-06-18 13:50:00,53.96,53.96,53.89,53.9,293604.0,52.1813,52.1813,52.1136,52.1233,293604.0
2024-06-18 14:00:00,53.9,53.9,53.84,53.9,170769.0,52.1233,52.1233,52.0653,52.1233,170769.0
2024-06-18 14:10:00,53.9,53.92,53.89,53.9,199189.0,52.1233,52.1426,52.1136,52.1233,199189.0
2024-06-18 14:20:00,53.9,53.91,53.89,53.9,114222.0,52.1233,52.133,52.1136,52.1233,114222.0
2024-06-18 14:30:00,53.9,53.91,53.89,53.9,203748.0,52.1233,52.133,52.1136,52.1233,203748.0
2024-06-18 14:40:00,53.9,53.9,53.88,53.9,198883.0,52.1233,52.1233,52.104,52.1233,198883.0
2024-06-18 14:50:00,53.89,53.93,53.89,53.92,136679.0,52.1136,52.1523,52.1136,52.1426,136679.0
2024-06-18 15:00:00,53.91,53.93,53.86,53.87,1154767.0,52.133,52.1523,52.0846,52.0943,1154767.0
2024-06-18 15:10:00,53.87,53.88,53.86,53.88,91602.0,52.0943,52.104,52.0846,52.104,91602.0
2024-06-18 15:20:00,53.88,53.9,53.87,53.87,135375.0,52.104,52.1233,52.0943,52.0943,135375.0
2024-06-18 15:30:00,53.87,53.9,53.86,53.89,188864.0,52.0943,52.1233,52.0846,52.1136,188864.0
2024-06-18 15:40:00,53.89,53.9,53.87,53.88,275280.0,52.1136,52.1233,52.0943,52.104,275280.0
2024-06-18 15:50:00,53.88,53.91,53.87,53.9,691448.0,52.104,52.133,52.0943,52.1233,691448.0
2024-06-20 09:30:00,53.99,54.0,53.92,53.95,880492.0,52.2103,52.22,52.1426,52.1716,880492.0
2024-06-20 09:40:00,53.95,54.04,53.93,54.03,264634.0,52.1716,52.2587,52.1523,52.249,264634.0
2024-06-20 09:50:00,54.03,54.04,53.95,53.97,218546.0,52.249,52.2587,52.1716,52.191,218546.0
2024-06-20 10:00:00,53.97,54.0,53.91,53.91,533903.0,52.191,52.22,52.133,52.133,533903.0
2024-06-20 10:10:00,53.91,53.92,53.82,53.83,343011.0,52.133,52.1426,52.0459,52.0556,343011.0
2024-06-20 10:20:00,53.83,53.89,53.83,53.87,274427.0,52.0556,52.1136,52.0556,52.0943,274427.0
2024-06-20 10:30:00,53.85,53.89,53.85,53.88,146458.0,52.0749,52.1136,52.0749,52.104,146458.0
2024-06-20 10:40:00,53.88,53.88,53.81,53.82,194343.0,52.104,52.104,52.0363,52.0459,194343.0
2024-06-20 10:50:00,53.82,53.88,53.82,53.87,136348.0,52.0459,52.104,52.0459,52.0943,136348.0
2024-06-20 11:00:00,53.88,53.88,53.85,53.85,108843.0,52.104,52.104,52.0749,52.0749,108843.0
2024-06-20 11:10:00,53.85,53.86,53.79,53.8,104312.0,52.0749,52.0846,52.0169,52.0266,104312.0
2024-06-20 11:20:00,53.8,53.81,53.77,53.79,70939.0,52.0266,52.0363,51.9976,52.0169,70939.0
2024-06-20 11:30:00,53.79,53.83,53.79,53.81,235693.0,52.0169,52.0556,52.0169,52.0363,235693.0
2024-06-20 11:40:00,53.81,53.84,53.79,53.79,250640.0,52.0363,52.0653,52.0169,52.0169,250640.0
2024-06-20 11:50:00,53.79,53.81,53.74,53.74,122125.0,52.0169,52.0363,51.9686,51.9686,122125.0
2024-06-20 12:00:00,53.74,53.75,53.7,53.7,211934.0,51.9686,51.9782,51.9299,51.9299,211934.0
2024-06-20 12:10:00,53.71,53.72,53.68,53.7,185913.0,51.9396,51.9492,51.9105,51.9299,185913.0
2024-06-20 12:20:00,53.7,53.71,53.64,53.64,149723.0,51.9299,51.9396,51.8719,51.8719,149723.0
2024-06-20 12:30:00,53.63,53.64,53.59,53.61,150803.0,51.8622,51.8719,51.8235,51.8429,150803.0
2024-06-20 12:40:00,53.62,53.68,53.62,53.66,143480.0,51.8525,51.9105,51.8525,51.8912,143480.0
2024-06-20 12:50:00,53.67,53.7,53.66,53.68,140546.0,51.9009,51.9299,51.8912,51.9105,140546.0
2024-06-20 13:00:00,53.67,53.67,53.6,53.62,189653.0,51.9009,51.9009,51.8332,51.8525,189653.0
2024-06-20 13:10:00,53.62,53.7,53.62,53.69,65740.0,51.8525,51.9299,51.8525,51.9202,65740.0
2024-06-20 13:20:00,53.68,53.68,53.62,53.63,100067.0,51.9105,51.9105,51.8525,51.8622,100067.0
2024-06-20 13:30:00,53.64,53.66,53.57,53.6,533601.0,51.8719,51.8912,51.8042,51.8332,533601.0
2024-06-20 13:40:00,53.59,53.68,53.59,53.67,241011.0,51.8235,51.9105,51.8235,51.9009,241011.0
2024-06-20 13:50:00,53.67,53.7,53.64,53.7,267180.0,51.9009,51.9299,51.8719,51.9299,267180.0
2024-06-20 14:00:00,53.7,53.75,53.69,53.73,415891.0,51.9299,51.9782,51.9202,51.9589,415891.0
2024-06-20 14:10:00,53.73,53.76,53.71,53.75,367079.0,51.9589,51.9879,51.9396,51.9782,367079.0
2024-06-20 14:20:00,53.76,53.8,53.73,53.8,218477.0,51.9879,52.0266,51.9589,52.0266,218477.0
2024-06-20 14:30:00,53.8,53.81,53.75,53.78,160342.0,52.0266,52.0363,51.9782,52.0073,160342.0
2024-06-20 14:40:00,53.78,53.79,53.76,53.78,117693.0,52.0073,52.0169,51.9879,52.0073,117693.0
2024-06-20 14:50:00,53.77,53.79,53.75,53.77,131505.0,51.9976,52.0169,51.9782,51.9976,131505.0
2024-06-20 15:00:00,53.76,53.78,53.71,53.74,157702.0,51.9879,52.0073,51.9396,51.9686,157702.0
2024-06-20 15:10:00,53.74,53.76,53.73,53.73,224174.0,51.9686,51.9879,51.9589,51.9589,224174.0
2024-06-20 15:20:00,53.73,53.75,53.68,53.75,249359.0,51.9589,51.9782,51.9105,51.9782,249359.0
2024-06-20 15:30:00,53.75,53.77,53.72,53.75,253087.0,51.9782,51.9976,51.9492,51.9782,253087.0
2024-06-20 15:40:00,53.75,53.78,53.74,53.76,405229.0,51.9782,52.0073,51.9686,51.9879,405229.0
2024-06-20 15:50:00,53.76,53.78,53.75,53.76,371248.0,51.9879,52.0073,51.9782,51.9879,371248.0
2024-06-21 09:30:00,53.71,53.78,53.71,53.75,672288.0,51.9396,52.0073,51.9396,51.9782,672288.0
2024-06-21 09:40:00,53.75,53.75,53.62,53.69,500610.0,51.9782,51.9782,51.8525,51.9202,500610.0
2024-06-21 09:50:00,53.7,53.71,53.61,53.65,284785.0,51.9299,51.9396,51.8429,51.8815,284785.0
2024-06-21 10:00:00,53.65,53.69,53.61,53.63,311802.0,51.8815,51.9202,51.8429,51.8622,311802.0
2024-06-21 10:10:00,53.63,53.66,53.61,53.64,320732.0,51.8622,51.8912,51.8429,51.8719,320732.0
2024-06-21 10:20:00,53.64,53.66,53.6,53.64,170140.0,51.8719,51.8912,51.8332,51.8719,170140.0
2024-06-21 10:30:00,53.63,53.67,53.6,53.65,237912.0,51.8622,51.9009,51.8332,51.8815,237912.0
2024-06-21 10:40:00,53.65,53.66,53.62,53.66,227408.0,51.8815,51.8912,51.8525,51.8912,227408.0
2024-06-21 10:50:00,53.65,53.67,53.63,53.65,195808.0,51.8815,51.9009,51.8622,51.8815,195808.0
2024-06-21 11:00:00,53.65,53.67,53.63,53.64,214764.0,51.8815,51.9009,51.8622,51.8719,214764.0
2024-06-21 11:10:00,53.65,53.65,53.61,53.64,53085.0,51.8815,51.8815,51.8429,51.8719,53085.0
2024-06-21 11:20:00,53.64,53.65,53.61,53.63,223480.0,51.8719,51.8815,51.8429,51.8622,223480.0
2024-06-21 11:30:00,53.63,53.65,53.59,53.63,262555.0,51.8622,51.8815,51.8235,51.8622,262555.0
2024-06-21 11:40:00,53.63,53.68,53.62,53.67,78376.0,51.8622,51.9105,51.8525,51.9009,78376.0
2024-06-21 11:50:00,53.68,53.75,53.68,53.75,81097.0,51.9105,51.9782,51.9105,51.9782,81097.0
2024-06-21 12:00:00,53.75,53.76,53.71,53.72,109173.0,51.9782,51.9879,51.9396,51.9492,109173.0
2024-06-21 12:10:00,53.72,53.74,53.71,53.74,317570.0,51.9492,51.9686,51.9396,51.9686,317570.0
2024-06-21 12:20:00,53.74,53.75,53.71,53.72,58244.0,51.9686,51.9782,51.9396,51.9492,58244.0
2024-06-21 12:30:00,53.72,53.73,53.71,53.72,100596.0,51.9492,51.9589,51.9396,51.9492,100596.0
2024-06-21 12:40:00,53.72,53.73,53.69,53.7,116058.0,51.9492,51.9589,51.9202,51.9299,116058.0
2024-06-21 12:50:00,53.7,53.72,53.68,53.7,55201.0,51.9299,51.9492,51.9105,51.9299,55201.0
2024-06-21 13:00:00,53.69,53.7,53.68,53.68,58789.0,51.9202,51.9299,51.9105,51.9105,58789.0
2024-06-21 13:10:00,53.68,53.69,53.66,53.67,157048.0,51.9105,51.9202,51.8912,51.9009,157048.0
2024-06-21 13:20:00,53.66,53.68,53.64,53.65,128852.0,51.8912,51.9105,51.8719,51.8815,128852.0
2024-06-21 13:30:00,53.65,53.65,53.6,53.63,125405.0,51.8815,51.8815,51.8332,51.8622,125405.0
2024-06-21 13:40:00,53.63,53.63,53.6,53.62,79498.0,51.8622,51.8622,51.8332,51.8525,79498.0
2024-06-21 13:50:00,53.61,53.64,53.61,53.61,70956.0,51.8429,51.8719,51.8429,51.8429,70956.0
2024-06-21 14:00:00,53.61,53.62,53.6,53.61,94617.0,51.8429,51.8525,51.8332,51.8429,94617.0
2024-06-21 14:10:00,53.62,53.63,53.61,53.62,171870.0,51.8525,51.8622,51.8429,51.8525,171870.0
2024-06-21 14:20:00,53.63,53.68,53.62,53.67,159787.0,51.8622,51.9105,51.8525,51.9009,159787.0
2024-06-21 14:30:00,53.66,53.66,53.63,53.64,184965.0,51.8912,51.8912,51.8622,51.8719,184965.0
2024-06-21 14:40:00,53.64,53.67,53.63,53.66,189650.0,51.8719,51.9009,51.8622,51.8912,189650.0
2024-06-21 14:50:00,53.65,53.66,53.64,53.66,190040.0,51.8815,51.8912,51.8719,51.8912,190040.0
2024-06-21 15:00:00,53.65,53.67,53.64,53.64,290925.0,51.8815,51.9009,51.8719,51.8719,290925.0
2024-06-21 15:10:00,53.64,53.65,53.63,53.64,480579.0,51.8719,51.8815,51.8622,51.8719,480579.0
2024-06-21 15:20:00,53.65,53.66,53.63,53.66,245265.0,51.8815,51.8912,51.8622,51.8912,245265.0
2024-06-21 15:30:00,53.66,53.66,53.63,53.63,218446.0,51.8912,51.8912,51.8622,51.8622,218446.0
2024-06-21 15:40:00,53.63,53.63,53.59,53.59,463837.0,51.8622,51.8622,51.8235,51.8235,463837.0
2024-06-21 15:50:00,53.6,53.63,53.58,53.59,499973.0,51.8332,51.8622,51.8138,51.8235,499973.0
2024-06-24 09:30:00,53.64,53.78,53.64,53.77,566889.0,51.8719,52.0073,51.8719,51.9976,566889.0
2024-06-24 09:40:00,53.76,53.77,53.69,53.76,219874.0,51.9879,51.9976,51.9202,51.9879,219874.0
2024-06-24 09:50:00,53.76,53.9,53.76,53.89,444817.0,51.9879,52.1233,51.9879,52.1136,444817.0
2024-06-24 10:00:00,53.88,53.95,53.88,53.94,540450.0,52.104,52.1716,52.104,52.162,540450.0
2024-06-24 10:10:00,53.94,53.95,53.88,53.89,207832.0,52.162,52.1716,52.104,52.1136,207832.0
2024-06-24 10:20:00,53.89,53.92,53.82,53.84,181493.0,52.1136,52.1426,52.0459,52.0653,181493.0
2024-06-24 10:30:00,53.84,53.92,53.83,53.91,219828.0,52.0653,52.1426,52.0556,52.133,219828.0
2024-06-24 10:40:00,53.92,53.92,53.82,53.83,317242.0,52.1426,52.1426,52.0459,52.0556,317242.0
2024-06-24 10:50:00,53.82,53.85,53.8,53.84,275145.0,52.0459,52.0749,52.0266,52.0653,275145.0
2024-06-24 11:00:00,53.84,53.84,53.78,53.79,258268.0,52.0653,52.0653,52.0073,52.0169,258268.0
2024-06-24 11:10:00,53.8,53.81,53.78,53.8,115151.0,52.0266,52.0363,52.0073,52.0266,115151.0
2024-06-24 11:20:00,53.81,53.81,53.75,53.8,132526.0,52.0363,52.0363,51.9782,52.0266,132526.0
2024-06-24 11:30:00,53.79,53.8,53.77,53.79,162987.0,52.0169,52.0266,51.9976,52.0169,162987.0
2024-06-24 11:40:00,53.8,53.8,53.75,53.77,96025.0,52.0266,52.0266,51.9782,51.9976,96025.0
2024-06-24 11:50:00,53.77,53.8,53.76,53.8,150474.0,51.9976,52.0266,51.9879,52.0266,150474.0
2024-06-24 12:00:00,53.79,53.79,53.76,53.77,70548.0,52.0169,52.0169,51.9879,51.9976,70548.0
2024-06-24 12:10:00,53.77,53.78,53.75,53.78,144507.0,51.9976,52.0073,51.9782,52.0073,144507.0
2024-06-24 12:20:00,53.78,53.78,53.74,53.75,51637.0,52.0073,52.0073,51.9686,51.9782,51637.0
2024-06-24 12:30:00,53.75,53.75,53.73,53.74,140108.0,51.9782,51.9782,51.9589,51.9686,140108.0
2024-06-24 12:40:00,53.74,53.74,53.7,53.73,160704.0,51.9686,51.9686,51.9299,51.9589,160704.0
2024-06-24 12:50:00,53.74,53.74,53.68,53.7,163433.0,51.9686,51.9686,51.9105,51.9299,163433.0
2024-06-24 13:00:00,53.7,53.72,53.62,53.64,148566.0,51.9299,51.9492,51.8525,51.8719,148566.0
2024-06-24 13:10:00,53.64,53.65,53.62,53.64,160501.0,51.8719,51.8815,51.8525,51.8719,160501.0
2024-06-24 13:20:00,53.64,53.65,53.61,53.63,123554.0,51.8719,51.8815,51.8429,51.8622,123554.0
2024-06-24 13:30:00,53.63,53.65,53.59,53.65,68176.0,51.8622,51.8815,51.8235,51.8815,68176.0
2024-06-24 13:40:00,53.64,53.65,53.61,53.63,53330.0,51.8719,51.8815,51.8429,51.8622,53330.0
2024-06-24 13:50:00,53.63,53.64,53.6,53.61,84596.0,51.8622,51.8719,51.8332,51.8429,84596.0
2024-06-24 14:00:00,53.62,53.62,53.59,53.62,106285.0,51.8525,51.8525,51.8235,51.8525,106285.0
2024-06-24 14:10:00,53.62,53.62,53.59,53.62,157824.0,51.8525,51.8525,51.8235,51.8525,157824.0
2024-06-24 14:20:00,53.61,53.62,53.59,53.6,189565.0,51.8429,51.8525,51.8235,51.8332,189565.0
2024-06-24 14:30:00,53.6,53.65,53.6,53.65,208205.0,51.8332,51.8815,51.8332,51.8815,208205.0
2024-06-24 14:40:00,53.65,53.69,53.64,53.68,118307.0,51.8815,51.9202,51.8719,51.9105,118307.0
2024-06-24 14:50:00,53.68,53.7,53.65,53.66,124440.0,51.9105,51.9299,51.8815,51.8912,124440.0
2024-06-24 15:00:00,53.66,53.69,53.65,53.68,232926.0,51.8912,51.9202,51.8815,51.9105,232926.0
2024-06-24 15:10:00,53.68,53.69,53.65,53.66,115046.0,51.9105,51.9202,51.8815,51.8912,115046.0
2024-06-24 15:20:00,53.66,53.67,53.65,53.66,86382.0,51.8912,51.9009,51.8815,51.8912,86382.0
2024-06-24 15:30:00,53.66,53.67,53.64,53.65,113820.0,51.8912,51.9009,51.8719,51.8815,113820.0
2024-06-24 15:40:00,53.66,53.67,53.62,53.63,170184.0,51.8912,51.9009,51.8525,51.8622,170184.0
2024-06-24 15:50:00,53.63,53.65,53.58,53.58,212372.0,51.8622,51.8815,51.8138,51.8138,212372.0
2024-06-25 09:30:00,53.49,53.5,53.42,53.43,608887.0,51.7268,51.7365,51.6591,51.6688,608887.0
2024-06-25 09:40:00,53.43,53.46,53.4,53.41,337572.0,51.6688,51.6978,51.6398,51.6494,337572.0
2024-06-25 09:50:00,53.41,53.43,53.35,53.36,168285.0,51.6494,51.6688,51.5914,51.6011,168285.0
2024-06-25 10:00:00,53.36,53.41,53.36,53.39,266520.0,51.6011,51.6494,51.6011,51.6301,266520.0
2024-06-25 10:10:00,53.38,53.43,53.36,53.38,194800.0,51.6204,51.6688,51.6011,51.6204,194800.0
2024-06-25 10:20:00,53.38,53.42,53.36,53.4,109387.0,51.6204,51.6591,51.6011,51.6398,109387.0
2024-06-25 10:30:00,53.4,53.41,53.36,53.39,182443.0,51.6398,51.6494,51.6011,51.6301,182443.0
2024-06-25 10:40:00,53.4,53.4,53.34,53.35,190822.0,51.6398,51.6398,51.5818,51.5914,190822.0
2024-06-25 10:50:00,53.36,53.36,53.33,53.35,202754.0,51.6011,51.6011,51.5721,51.5914,202754.0
2024-06-25 11:00:00,53.35,53.38,53.34,53.37,145768.0,51.5914,51.6204,51.5818,51.6108,145768.0
2024-06-25 11:10:00,53.37,53.4,53.36,53.37,119787.0,51.6108,51.6398,51.6011,51.6108,119787.0
2024-06-25 11:20:00,53.37,53.39,53.33,53.36,178069.0,51.6108,51.6301,51.5721,51.6011,178069.0
2024-06-25 11:30:00,53.35,53.36,53.33,53.35,138689.0,51.5914,51.6011,51.5721,51.5914,138689.0
2024-06-25 11:40:00,53.35,53.38,53.33,53.37,98513.0,51.5914,51.6204,51.5721,51.6108,98513.0
2024-06-25 11:50:00,53.37,53.38,53.34,53.38,1153631.0,51.6108,51.6204,51.5818,51.6204,1153631.0
2024-06-25 12:00:00,53.37,53.38,53.35,53.35,77378.0,51.6108,51.6204,51.5914,51.5914,77378.0
2024-06-25 12:10:00,53.35,53.36,53.33,53.35,501674.0,51.5914,51.6011,51.5721,51.5914,501674.0
2024-06-25 12:20:00,53.35,53.37,53.33,53.37,55529.0,51.5914,51.6108,51.5721,51.6108,55529.0
2024-06-25 12:30:00,53.37,53.37,53.33,53.37,87509.0,51.6108,51.6108,51.5721,51.6108,87509.0
2024-06-25 12:40:00,53.36,53.37,53.33,53.36,63176.0,51.6011,51.6108,51.5721,51.6011,63176.0
2024-06-25 12:50:00,53.36,53.38,53.35,53.37,59642.0,51.6011,51.6204,51.5914,51.6108,59642.0
2024-06-25 13:00:00,53.38,53.38,53.34,53.37,78216.0,51.6204,51.6204,51.5818,51.6108,78216.0
2024-06-25 13:10:00,53.37,53.38,53.35,53.37,216189.0,51.6108,51.6204,51.5914,51.6108,216189.0
2024-06-25 13:20:00,53.37,53.41,53.36,53.41,65395.0,51.6108,51.6494,51.6011,51.6494,65395.0
2024-06-25 13:30:00,53.41,53.42,53.39,53.41,77535.0,51.6494,51.6591,51.6301,51.6494,77535.0
2024-06-25 13:40:00,53.4,53.44,53.4,53.43,56397.0,51.6398,51.6785,51.6398,51.6688,56397.0
2024-06-25 13:50:00,53.43,53.45,53.42,53.43,31424.0,51.6688,51.6881,51.6591,51.6688,31424.0
2024-06-25 14:00:00,53.43,53.45,53.42,53.43,70521.0,51.6688,51.6881,51.6591,51.6688,70521.0
2024-06-25 14:10:00,53.44,53.46,53.43,53.45,29936.0,51.6785,51.6978,51.6688,51.6881,29936.0
2024-06-25 14:20:00,53.44,53.48,53.43,53.47,68540.0,51.6785,51.7171,51.6688,51.7075,68540.0
2024-06-25 14:30:00,53.48,53.48,53.44,53.45,116512.0,51.7171,51.7171,51.6785,51.6881,116512.0
2024-06-25 14:40:00,53.45,53.46,53.43,53.44,129514.0,51.6881,51.6978,51.6688,51.6785,129514.0
2024-06-25 14:50:00,53.43,53.45,53.42,53.44,51472.0,51.6688,51.6881,51.6591,51.6785,51472.0
2024-06-25 15:00:00,53.44,53.45,53.43,53.44,45147.0,51.6785,51.6881,51.6688,51.6785,45147.0
2024-06-25 15:10:00,53.43,53.46,53.42,53.46,190071.0,51.6688,51.6978,51.6591,51.6978,190071.0
2024-06-25 15:20:00,53.46,53.47,53.44,53.47,89926.0,51.6978,51.7075,51.6785,51.7075,89926.0
2024-06-25 15:30:00,53.46,53.47,53.44,53.46,88975.0,51.6978,51.7075,51.6785,51.6978,88975.0
2024-06-25 15:40:00,53.46,53.47,53.44,53.45,203957.0,51.6978,51.7075,51.6785,51.6881,203957.0
2024-06-25 15:50:00,53.45,53.47,53.44,53.47,145675.0,51.6881,51.7075,51.6785,51.7075,145675.0
2024-06-26 09:30:00,53.5,53.5,53.24,53.26,387862.0,51.7365,51.7365,51.4851,51.5044,387862.0
2024-06-26 09:40:00,53.25,53.3,53.25,53.29,203372.0,51.4947,51.5431,51.4947,51.5334,203372.0
2024-06-26 09:50:00,53.29,53.33,53.25,53.26,2702623.0,51.5334,51.5721,51.4947,51.5044,2702623.0
2024-06-26 10:00:00,53.26,53.31,53.25,53.28,436174.0,51.5044,51.5527,51.4947,51.5237,436174.0
2024-06-26 10:10:00,53.28,53.32,53.27,53.31,108166.0,51.5237,51.5624,51.5141,51.5527,108166.0
2024-06-26 10:20:00,53.32,53.35,53.26,53.28,147905.0,51.5624,51.5914,51.5044,51.5237,147905.0
2024-06-26 10:30:00,53.27,53.3,53.26,53.29,143040.0,51.5141,51.5431,51.5044,51.5334,143040.0
2024-06-26 10:40:00,53.3,53.32,53.27,53.32,75109.0,51.5431,51.5624,51.5141,51.5624,75109.0
2024-06-26 10:50:00,53.32,53.35,53.3,53.32,160044.0,51.5624,51.5914,51.5431,51.5624,160044.0
2024-06-26 11:00:00,53.32,53.33,53.28,53.28,107684.0,51.5624,51.5721,51.5237,51.5237,107684.0
2024-06-26 11:10:00,53.28,53.28,53.22,53.27,118904.0,51.5237,51.5237,51.4657,51.5141,118904.0
2024-06-26 11:20:00,53.27,53.31,53.27,53.28,104470.0,51.5141,51.5527,51.5141,51.5237,104470.0
2024-06-26 11:30:00,53.29,53.31,53.27,53.3,108328.0,51.5334,51.5527,51.5141,51.5431,108328.0
2024-06-26 11:40:00,53.3,53.34,53.3,53.34,89728.0,51.5431,51.5818,51.5431,51.5818,89728.0
2024-06-26 11:50:00,53.35,53.4,53.34,53.39,75336.0,51.5914,51.6398,51.5818,51.6301,75336.0
2024-06-26 12:00:00,53.38,53.42,53.38,53.4,64917.0,51.6204,51.6591,51.6204,51.6398,64917.0
2024-06-26 12:10:00,53.4,53.41,53.37,53.41,58931.0,51.6398,51.6494,51.6108,51.6494,58931.0
2024-06-26 12:20:00,53.41,53.43,53.38,53.41,63550.0,51.6494,51.6688,51.6204,51.6494,63550.0
2024-06-26 12:30:00,53.41,53.41,53.36,53.37,59504.0,51.6494,51.6494,51.6011,51.6108,59504.0
2024-06-26 12:40:00,53.37,53.38,53.33,53.34,66681.0,51.6108,51.6204,51.5721,51.5818,66681.0
2024-06-26 12:50:00,53.34,53.37,53.33,53.36,443014.0,51.5818,51.6108,51.5721,51.6011,443014.0
2024-06-26 13:00:00,53.35,53.37,53.33,53.34,148387.0,51.5914,51.6108,51.5721,51.5818,148387.0
2024-06-26 13:10:00,53.33,53.36,53.32,53.33,128229.0,51.5721,51.6011,51.5624,51.5721,128229.0
2024-06-26 13:20:00,53.33,53.35,53.31,53.35,81500.0,51.5721,51.5914,51.5527,51.5914,81500.0
2024-06-26 13:30:00,53.36,53.36,53.33,53.36,64277.0,51.6011,51.6011,51.5721,51.6011,64277.0
2024-06-26 13:40:00,53.36,53.37,53.35,53.36,74257.0,51.6011,51.6108,51.5914,51.6011,74257.0
2024-06-26 13:50:00,53.36,53.38,53.35,53.38,318849.0,51.6011,51.6204,51.5914,51.6204,318849.0
2024-06-26 14:00:00,53.38,53.38,53.33,53.36,68199.0,51.6204,51.6204,51.5721,51.6011,68199.0
2024-06-26 14:10:00,53.36,53.36,53.34,53.34,80275.0,51.6011,51.6011,51.5818,51.5818,80275.0
2024-06-26 14:20:00,53.34,53.35,53.32,53.34,273625.0,51.5818,51.5914,51.5624,51.5818,273625.0
2024-06-26 14:30:00,53.34,53.34,53.31,53.32,249993.0,51.5818,51.5818,51.5527,51.5624,249993.0
2024-06-26 14:40:00,53.32,53.33,53.3,53.33,350563.0,51.5624,51.5721,51.5431,51.5721,350563.0
2024-06-26 14:50:00,53.33,53.33,53.28,53.28,300497.0,51.5721,51.5721,51.5237,51.5237,300497.0
2024-06-26 15:00:00,53.28,53.3,53.27,53.3,956443.0,51.5237,51.5431,51.5141,51.5431,956443.0
2024-06-26 15:10:00,53.3,53.3,53.27,53.29,227412.0,51.5431,51.5431,51.5141,51.5334,227412.0
2024-06-26 15:20:00,53.29,53.3,53.28,53.3,140793.0,51.5334,51.5431,51.5237,51.5431,140793.0
2024-06-26 15:30:00,53.3,53.31,53.29,53.3,131705.0,51.5431,51.5527,51.5334,51.5431,131705.0
2024-06-26 15:40:00,53.3,53.31,53.29,53.3,181767.0,51.5431,51.5527,51.5334,51.5431,181767.0
2024-06-26 15:50:00,53.3,53.38,53.29,53.34,653954.0,51.5431,51.6204,51.5334,51.5818,653954.0
2024-06-27 09:30:00,53.52,53.61,53.48,53.5,577153.0,51.7558,51.8429,51.7171,51.7365,577153.0
2024-06-27 09:40:00,53.5,53.54,53.48,53.52,585115.0,51.7365,51.7752,51.7171,51.7558,585115.0
2024-06-27 09:50:00,53.52,53.53,53.44,53.52,369337.0,51.7558,51.7655,51.6785,51.7558,369337.0
2024-06-27 10:00:00,53.52,53.58,53.5,53.52,602864.0,51.7558,51.8138,51.7365,51.7558,602864.0
2024-06-27 10:10:00,53.52,53.56,53.48,53.49,722323.0,51.7558,51.7945,51.7171,51.7268,722323.0
2024-06-27 10:20:00,53.48,53.5,53.44,53.46,469896.0,51.7171,51.7365,51.6785,51.6978,469896.0
2024-06-27 10:30:00,53.46,53.5,53.44,53.5,618838.0,51.6978,51.7365,51.6785,51.7365,618838.0
2024-06-27 10:40:00,53.5,53.52,53.44,53.45,278857.0,51.7365,51.7558,51.6785,51.6881,278857.0
2024-06-27 10:50:00,53.46,53.47,53.39,53.41,195061.0,51.6978,51.7075,51.6301,51.6494,195061.0
2024-06-27 11:00:00,53.42,53.43,53.38,53.4,337690.0,51.6591,51.6688,51.6204,51.6398,337690.0
2024-06-27 11:10:00,53.4,53.41,53.39,53.41,291775.0,51.6398,51.6494,51.6301,51.6494,291775.0
2024-06-27 11:20:00,53.41,53.43,53.37,53.38,280691.0,51.6494,51.6688,51.6108,51.6204,280691.0
2024-06-27 11:30:00,53.38,53.39,53.34,53.39,194303.0,51.6204,51.6301,51.5818,51.6301,194303.0
2024-06-27 11:40:00,53.39,53.41,53.36,53.39,229725.0,51.6301,51.6494,51.6011,51.6301,229725.0
2024-06-27 11:50:00,53.4,53.41,53.39,53.4,218023.0,51.6398,51.6494,51.6301,51.6398,218023.0
2024-06-27 12:00:00,53.41,53.42,53.39,53.41,215307.0,51.6494,51.6591,51.6301,51.6494,215307.0
2024-06-27 12:10:00,53.41,53.42,53.39,53.4,163677.0,51.6494,51.6591,51.6301,51.6398,163677.0
2024-06-27 12:20:00,53.4,53.42,53.39,53.4,271988.0,51.6398,51.6591,51.6301,51.6398,271988.0
2024-06-27 12:30:00,53.4,53.42,53.39,53.41,141149.0,51.6398,51.6591,51.6301,51.6494,141149.0
2024-06-27 12:40:00,53.41,53.43,53.39,53.41,178213.0,51.6494,51.6688,51.6301,51.6494,178213.0
2024-06-27 12:50:00,53.41,53.43,53.4,53.41,138311.0,51.6494,51.6688,51.6398,51.6494,138311.0
2024-06-27 13:00:00,53.41,53.43,53.4,53.41,163474.0,51.6494,51.6688,51.6398,51.6494,163474.0
2024-06-27 13:10:00,53.4,53.41,53.36,53.38,183137.0,51.6398,51.6494,51.6011,51.6204,183137.0
2024-06-27 13:20:00,53.38,53.46,53.37,53.46,344712.0,51.6204,51.6978,51.6108,51.6978,344712.0
2024-06-27 13:30:00,53.45,53.47,53.44,53.46,187640.0,51.6881,51.7075,51.6785,51.6978,187640.0
2024-06-27 13:40:00,53.46,53.47,53.42,53.43,299096.0,51.6978,51.7075,51.6591,51.6688,299096.0
2024-06-27 13:50:00,53.43,53.43,53.4,53.41,383249.0,51.6688,51.6688,51.6398,51.6494,383249.0
2024-06-27 14:00:00,53.41,53.41,53.34,53.37,191626.0,51.6494,51.6494,51.5818,51.6108,191626.0
2024-06-27 14:10:00,53.37,53.37,53.33,53.35,182312.0,51.6108,51.6108,51.5721,51.5914,182312.0
2024-06-27 14:20:00,53.34,53.36,53.33,53.36,205827.0,51.5818,51.6011,51.5721,51.6011,205827.0
2024-06-27 14:30:00,53.36,53.39,53.34,53.37,233509.0,51.6011,51.6301,51.5818,51.6108,233509.0
2024-06-27 14:40:00,53.37,53.41,53.35,53.41,168185.0,51.6108,51.6494,51.5914,51.6494,168185.0
2024-06-27 14:50:00,53.41,53.45,53.4,53.44,265783.0,51.6494,51.6881,51.6398,51.6785,265783.0
2024-06-27 15:00:00,53.45,53.45,53.41,53.42,202366.0,51.6881,51.6881,51.6494,51.6591,202366.0
2024-06-27 15:10:00,53.43,53.44,53.41,53.41,299432.0,51.6688,51.6785,51.6494,51.6494,299432.0
2024-06-27 15:20:00,53.41,53.43,53.41,53.43,164922.0,51.6494,51.6688,51.6494,51.6688,164922.0
2024-06-27 15:30:00,53.42,53.43,53.4,53.41,279658.0,51.6591,51.6688,51.6398,51.6494,279658.0
2024-06-27 15:40:00,53.41,53.42,53.39,53.4,445488.0,51.6494,51.6591,51.6301,51.6398,445488.0
2024-06-27 15:50:00,53.39,53.4,53.36,53.4,784320.0,51.6301,51.6398,51.6011,51.6398,784320.0
2024-06-28 09:30:00,53.72,53.75,53.66,53.73,271606.0,51.9492,51.9782,51.8912,51.9589,271606.0
2024-06-28 09:40:00,53.72,53.74,53.68,53.69,171436.0,51.9492,51.9686,51.9105,51.9202,171436.0
2024-06-28 09:50:00,53.7,53.71,53.67,53.67,108165.0,51.9299,51.9396,51.9009,51.9009,108165.0
2024-06-28 10:00:00,53.67,53.71,53.65,53.68,323650.0,51.9009,51.9396,51.8815,51.9105,323650.0
2024-06-28 10:10:00,53.69,53.73,53.67,53.68,91543.0,51.9202,51.9589,51.9009,51.9105,91543.0
2024-06-28 10:20:00,53.67,53.78,53.66,53.73,117606.0,51.9009,52.0073,51.8912,51.9589,117606.0
2024-06-28 10:30:00,53.74,53.78,53.73,53.73,67344.0,51.9686,52.0073,51.9589,51.9589,67344.0
2024-06-28 10:40:00,53.72,53.79,53.69,53.77,113392.0,51.9492,52.0169,51.9202,51.9976,113392.0
2024-06-28 10:50:00,53.76,53.78,53.73,53.74,52769.0,51.9879,52.0073,51.9589,51.9686,52769.0
2024-06-28 11:00:00,53.74,53.74,53.65,53.66,81543.0,51.9686,51.9686,51.8815,51.8912,81543.0
2024-06-28 11:10:00,53.66,53.69,53.65,53.68,75683.0,51.8912,51.9202,51.8815,51.9105,75683.0
2024-06-28 11:20:00,53.69,53.73,53.67,53.69,88994.0,51.9202,51.9589,51.9009,51.9202,88994.0
2024-06-28 11:30:00,53.69,53.77,53.69,53.77,96242.0,51.9202,51.9976,51.9202,51.9976,96242.0
2024-06-28 11:40:00,53.77,53.78,53.71,53.72,201182.0,51.9976,52.0073,51.9396,51.9492,201182.0
2024-06-28 11:50:00,53.73,53.74,53.69,53.7,53661.0,51.9589,51.9686,51.9202,51.9299,53661.0
2024-06-28 12:00:00,53.69,53.7,53.62,53.63,248848.0,51.9202,51.9299,51.8525,51.8622,248848.0
2024-06-28 12:10:00,53.63,53.64,53.59,53.61,127352.0,51.8622,51.8719,51.8235,51.8429,127352.0
2024-06-28 12:20:00,53.61,53.63,53.6,53.62,73902.0,51.8429,51.8622,51.8332,51.8525,73902.0
2024-06-28 12:30:00,53.62,53.63,53.55,53.55,83541.0,51.8525,51.8622,51.7848,51.7848,83541.0
2024-06-28 12:40:00,53.55,53.58,53.53,53.58,94633.0,51.7848,51.8138,51.7655,51.8138,94633.0
2024-06-28 12:50:00,53.57,53.59,53.56,53.59,130170.0,51.8042,51.8235,51.7945,51.8235,130170.0
2024-06-28 13:00:00,53.59,53.64,53.57,53.63,78157.0,51.8235,51.8719,51.8042,51.8622,78157.0
2024-06-28 13:10:00,53.64,53.64,53.6,53.61,58147.0,51.8719,51.8719,51.8332,51.8429,58147.0
2024-06-28 13:20:00,53.61,53.64,53.59,53.6,201678.0,51.8429,51.8719,51.8235,51.8332,201678.0
2024-06-28 13:30:00,53.59,53.61,53.58,53.61,64292.0,51.8235,51.8429,51.8138,51.8429,64292.0
2024-06-28 13:40:00,53.6,53.61,53.57,53.59,83210.0,51.8332,51.8429,51.8042,51.8235,83210.0
2024-06-28 13:50:00,53.59,53.6,53.56,53.58,38105.0,51.8235,51.8332,51.7945,51.8138,38105.0
2024-06-28 14:00:00,53.57,53.6,53.56,53.6,134111.0,51.8042,51.8332,51.7945,51.8332,134111.0
2024-06-28 14:10:00,53.6,53.62,53.58,53.59,69395.0,51.8332,51.8525,51.8138,51.8235,69395.0
2024-06-28 14:20:00,53.58,53.59,53.53,53.55,104945.0,51.8138,51.8235,51.7655,51.7848,104945.0
2024-06-28 14:30:00,53.55,53.56,53.53,53.55,128007.0,51.7848,51.7945,51.7655,51.7848,128007.0
2024-06-28 14:40:00,53.54,53.55,53.5,53.5,79471.0,51.7752,51.7848,51.7365,51.7365,79471.0
2024-06-28 14:50:00,53.5,53.53,53.49,53.5,110854.0,51.7365,51.7655,51.7268,51.7365,110854.0
2024-06-28 15:00:00,53.49,53.5,53.47,53.5,207396.0,51.7268,51.7365,51.7075,51.7365,207396.0
2024-06-28 15:10:00,53.49,53.5,53.47,53.48,118214.0,51.7268,51.7365,51.7075,51.7171,118214.0
2024-06-28 15:20:00,53.48,53.48,53.46,53.48,130011.0,51.7171,51.7171,51.6978,51.7171,130011.0
2024-06-28 15:30:00,53.48,53.48,53.4,53.48,245970.0,51.7171,51.7171,51.6398,51.7171,245970.0
2024-06-28 15:40:00,53.47,53.53,53.46,53.52,315111.0,51.7075,51.7655,51.6978,51.7558,315111.0
2024-06-28 15:50:00,53.51,53.54,53.46,53.53,1602057.0,51.7462,51.7752,51.6978,51.7655,1602057.0
2024-07-01 09:30:00,53.87,53.91,53.8,53.89,280792.0,52.0943,52.133,52.0266,52.1136,280792.0
2024-07-01 09:40:00,53.89,53.9,53.76,53.78,158972.0,52.1136,52.1233,51.9879,52.0073,158972.0
2024-07-01 09:50:00,53.77,53.81,53.74,53.77,144921.0,51.9976,52.0363,51.9686,51.9976,144921.0
2024-07-01 10:00:00,53.77,53.84,53.76,53.78,255792.0,51.9976,52.0653,51.9879,52.0073,255792.0
2024-07-01 10:10:00,53.77,53.77,53.62,53.69,127329.0,51.9976,51.9976,51.8525,51.9202,127329.0
2024-07-01 10:20:00,53.68,53.69,53.61,53.68,120111.0,51.9105,51.9202,51.8429,51.9105,120111.0
2024-07-01 10:30:00,53.68,53.69,53.61,53.61,81553.0,51.9105,51.9202,51.8429,51.8429,81553.0
2024-07-01 10:40:00,53.61,53.63,53.59,53.59,138312.0,51.8429,51.8622,51.8235,51.8235,138312.0
2024-07-01 10:50:00,53.59,53.63,53.58,53.6,129125.0,51.8235,51.8622,51.8138,51.8332,129125.0
2024-07-01 11:00:00,53.61,53.63,53.58,53.63,258013.0,51.8429,51.8622,51.8138,51.8622,258013.0
2024-07-01 11:10:00,53.62,53.68,53.61,53.67,253256.0,51.8525,51.9105,51.8429,51.9009,253256.0
2024-07-01 11:20:00,53.68,53.7,53.65,53.68,231734.0,51.9105,51.9299,51.8815,51.9105,231734.0
2024-07-01 11:30:00,53.67,53.68,53.62,53.63,76630.0,51.9009,51.9105,51.8525,51.8622,76630.0
2024-07-01 11:40:00,53.64,53.67,53.61,53.66,197683.0,51.8719,51.9009,51.8429,51.8912,197683.0
2024-07-01 11:50:00,53.66,53.69,53.65,53.69,83606.0,51.8912,51.9202,51.8815,51.9202,83606.0
2024-07-01 12:00:00,53.69,53.74,53.65,53.74,83791.0,51.9202,51.9686,51.8815,51.9686,83791.0
2024-07-01 12:10:00,53.75,53.75,53.71,53.73,102585.0,51.9782,51.9782,51.9396,51.9589,102585.0
2024-07-01 12:20:00,53.73,53.75,53.71,53.75,40113.0,51.9589,51.9782,51.9396,51.9782,40113.0
2024-07-01 12:30:00,53.75,53.75,53.71,53.73,34863.0,51.9782,51.9782,51.9396,51.9589,34863.0
2024-07-01 12:40:00,53.72,53.75,53.68,53.68,80274.0,51.9492,51.9782,51.9105,51.9105,80274.0
2024-07-01 12:50:00,53.69,53.7,53.66,53.67,73130.0,51.9202,51.9299,51.8912,51.9009,73130.0
2024-07-01 13:00:00,53.68,53.68,53.64,53.66,112291.0,51.9105,51.9105,51.8719,51.8912,112291.0
2024-07-01 13:10:00,53.66,53.68,53.66,53.68,137341.0,51.8912,51.9105,51.8912,51.9105,137341.0
2024-07-01 13:20:00,53.68,53.7,53.65,53.69,59657.0,51.9105,51.9299,51.8815,51.9202,59657.0
2024-07-01 13:30:00,53.69,53.69,53.65,53.66,67759.0,51.9202,51.9202,51.8815,51.8912,67759.0
2024-07-01 13:40:00,53.66,53.68,53.65,53.66,99996.0,51.8912,51.9105,51.8815,51.8912,99996.0
2024-07-01 13:50:00,53.65,53.68,53.64,53.68,85805.0,51.8815,51.9105,51.8719,51.9105,85805.0
2024-07-01 14:00:00,53.68,53.68,53.65,53.68,89609.0,51.9105,51.9105,51.8815,51.9105,89609.0
2024-07-01 14:10:00,53.68,53.71,53.67,53.69,81679.0,51.9105,51.9396,51.9009,51.9202,81679.0
2024-07-01 14:20:00,53.69,53.69,53.6,53.62,210139.0,51.9202,51.9202,51.8332,51.8525,210139.0
2024-07-01 14:30:00,53.62,53.66,53.6,53.65,169385.0,51.8525,51.8912,51.8332,51.8815,169385.0
2024-07-01 14:40:00,53.65,53.65,53.62,53.63,171525.0,51.8815,51.8815,51.8525,51.8622,171525.0
2024-07-01 14:50:00,53.63,53.65,53.62,53.64,319045.0,51.8622,51.8815,51.8525,51.8719,319045.0
2024-07-01 15:00:00,53.63,53.63,53.6,53.63,138958.0,51.8622,51.8622,51.8332,51.8622,138958.0
2024-07-01 15:10:00,53.63,53.63,53.6,53.6,130357.0,51.8622,51.8622,51.8332,51.8332,130357.0
2024-07-01 15:20:00,53.61,53.61,53.56,53.59,205293.0,51.8429,51.8429,51.7945,51.8235,205293.0
2024-07-01 15:30:00,53.59,53.61,53.57,53.58,258711.0,51.8235,51.8429,51.8042,51.8138,258711.0
2024-07-01 15:40:00,53.58,53.6,53.57,53.59,221553.0,51.8138,51.8332,51.8042,51.8235,221553.0
2024-07-01 15:50:00,53.6,53.64,53.59,53.63,1151767.0,51.8332,51.8719,51.8235,51.8622,1151767.0
2024-07-02 09:30:00,53.47,53.56,53.4,53.55,352026.0,51.7075,51.7945,51.6398,51.7848,352026.0
2024-07-02 09:40:00,53.55,53.62,53.55,53.58,182868.0,51.7848,51.8525,51.7848,51.8138,182868.0
2024-07-02 09:50:00,53.58,53.63,53.55,53.61,164006.0,51.8138,51.8622,51.7848,51.8429,164006.0
2024-07-02 10:00:00,53.62,53.63,53.54,53.57,311663.0,51.8525,51.8622,51.7752,51.8042,311663.0
2024-07-02 10:10:00,53.56,53.56,53.49,53.53,129305.0,51.7945,51.7945,51.7268,51.7655,129305.0
2024-07-02 10:20:00,53.54,53.55,53.47,53.53,110604.0,51.7752,51.7848,51.7075,51.7655,110604.0
2024-07-02 10:30:00,53.53,53.57,53.52,53.55,165601.0,51.7655,51.8042,51.7558,51.7848,165601.0
2024-07-02 10:40:00,53.55,53.55,53.46,53.5,75123.0,51.7848,51.7848,51.6978,51.7365,75123.0
2024-07-02 10:50:00,53.5,53.59,53.5,53.57,130669.0,51.7365,51.8235,51.7365,51.8042,130669.0
2024-07-02 11:00:00,53.57,53.59,53.56,53.58,106784.0,51.8042,51.8235,51.7945,51.8138,106784.0
2024-07-02 11:10:00,53.58,53.63,53.57,53.62,70908.0,51.8138,51.8622,51.8042,51.8525,70908.0
2024-07-02 11:20:00,53.62,53.65,53.59,53.63,250874.0,51.8525,51.8815,51.8235,51.8622,250874.0
2024-07-02 11:30:00,53.62,53.64,53.58,53.59,82590.0,51.8525,51.8719,51.8138,51.8235,82590.0
2024-07-02 11:40:00,53.59,53.59,53.55,53.58,144467.0,51.8235,51.8235,51.7848,51.8138,144467.0
2024-07-02 11:50:00,53.58,53.59,53.56,53.58,70081.0,51.8138,51.8235,51.7945,51.8138,70081.0
2024-07-02 12:00:00,53.58,53.59,53.53,53.55,62892.0,51.8138,51.8235,51.7655,51.7848,62892.0
2024-07-02 12:10:00,53.55,53.57,53.52,53.56,99921.0,51.7848,51.8042,51.7558,51.7945,99921.0
2024-07-02 12:20:00,53.56,53.59,53.55,53.58,62200.0,51.7945,51.8235,51.7848,51.8138,62200.0
2024-07-02 12:30:00,53.57,53.58,53.55,53.57,87389.0,51.8042,51.8138,51.7848,51.8042,87389.0
2024-07-02 12:40:00,53.57,53.58,53.56,53.57,108734.0,51.8042,51.8138,51.7945,51.8042,108734.0
2024-07-02 12:50:00,53.57,53.59,53.56,53.57,210139.0,51.8042,51.8235,51.7945,51.8042,210139.0
2024-07-02 13:00:00,53.57,53.64,53.56,53.64,58683.0,51.8042,51.8719,51.7945,51.8719,58683.0
2024-07-02 13:10:00,53.63,53.66,53.63,53.64,84103.0,51.8622,51.8912,51.8622,51.8719,84103.0
2024-07-02 13:20:00,53.64,53.66,53.63,53.65,44980.0,51.8719,51.8912,51.8622,51.8815,44980.0
2024-07-02 13:30:00,53.64,53.65,53.62,53.65,48070.0,51.8719,51.8815,51.8525,51.8815,48070.0
2024-07-02 13:40:00,53.65,53.66,53.64,53.65,48781.0,51.8815,51.8912,51.8719,51.8815,48781.0
2024-07-02 13:50:00,53.65,53.69,53.64,53.68,45794.0,51.8815,51.9202,51.8719,51.9105,45794.0
2024-07-02 14:00:00,53.68,53.69,53.67,53.68,305010.0,51.9105,51.9202,51.9009,51.9105,305010.0
2024-07-02 14:10:00,53.68,53.71,53.67,53.69,214831.0,51.9105,51.9396,51.9009,51.9202,214831.0
2024-07-02 14:20:00,53.69,53.7,53.68,53.69,58499.0,51.9202,51.9299,51.9105,51.9202,58499.0
2024-07-02 14:30:00,53.69,53.7,53.68,53.7,78091.0,51.9202,51.9299,51.9105,51.9299,78091.0
2024-07-02 14:40:00,53.7,53.74,53.69,53.73,142149.0,51.9299,51.9686,51.9202,51.9589,142149.0
2024-07-02 14:50:00,53.73,53.76,53.72,53.74,79967.0,51.9589,51.9879,51.9492,51.9686,79967.0
2024-07-02 15:00:00,53.74,53.75,53.73,53.75,91277.0,51.9686,51.9782,51.9589,51.9782,91277.0
2024-07-02 15:10:00,53.75,53.76,53.73,53.76,157799.0,51.9782,51.9879,51.9589,51.9879,157799.0
2024-07-02 15:20:00,53.75,53.79,53.75,53.79,202165.0,51.9782,52.0169,51.9782,52.0169,202165.0
2024-07-02 15:30:00,53.79,53.8,53.77,53.8,315334.0,52.0169,52.0266,51.9976,52.0266,315334.0
2024-07-02 15:40:00,53.8,53.8,53.77,53.78,288368.0,52.0266,52.0266,51.9976,52.0073,288368.0
2024-07-02 15:50:00,53.77,53.8,53.77,53.79,920116.0,51.9976,52.0266,51.9976,52.0169,920116.0
2024-07-03 09:30:00,54.15,54.28,54.01,54.25,452819.0,52.3651,52.4908,52.2297,52.4618,452819.0
2024-07-03 09:40:00,54.25,54.35,54.24,54.35,412373.0,52.4618,52.5585,52.4521,52.5585,412373.0
2024-07-03 09:50:00,54.35,54.38,54.3,54.34,298890.0,52.5585,52.5875,52.5101,52.5488,298890.0
2024-07-03 10:00:00,54.34,54.47,54.34,54.44,326599.0,52.5488,52.6745,52.5488,52.6455,326599.0
2024-07-03 10:10:00,54.45,54.51,54.44,54.47,84133.0,52.6552,52.7132,52.6455,52.6745,84133.0
2024-07-03 10:20:00,54.47,54.49,54.43,54.44,284322.0,52.6745,52.6938,52.6358,52.6455,284322.0
2024-07-03 10:30:00,54.44,54.48,54.42,54.45,101534.0,52.6455,52.6842,52.6262,52.6552,101534.0
2024-07-03 10:40:00,54.45,54.49,54.41,54.48,167203.0,52.6552,52.6938,52.6165,52.6842,167203.0
2024-07-03 10:50:00,54.48,54.5,54.46,54.48,196670.0,52.6842,52.7035,52.6648,52.6842,196670.0
2024-07-03 11:00:00,54.47,54.47,54.4,54.44,169341.0,52.6745,52.6745,52.6068,52.6455,169341.0
2024-07-03 11:10:00,54.44,54.48,54.41,54.47,102097.0,52.6455,52.6842,52.6165,52.6745,102097.0
2024-07-03 11:20:00,54.47,54.51,54.46,54.47,102256.0,52.6745,52.7132,52.6648,52.6745,102256.0
2024-07-03 11:30:00,54.46,54.48,54.45,54.47,82636.0,52.6648,52.6842,52.6552,52.6745,82636.0
2024-07-03 11:40:00,54.47,54.51,54.46,54.49,290383.0,52.6745,52.7132,52.6648,52.6938,290383.0
2024-07-03 11:50:00,54.49,54.54,54.49,54.52,209938.0,52.6938,52.7422,52.6938,52.7229,209938.0
2024-07-03 12:00:00,54.51,54.55,54.5,54.55,297045.0,52.7132,52.7519,52.7035,52.7519,297045.0
2024-07-03 12:10:00,54.54,54.57,54.54,54.55,323900.0,52.7422,52.7712,52.7422,52.7519,323900.0
2024-07-03 12:20:00,54.55,54.57,54.54,54.56,194844.0,52.7519,52.7712,52.7422,52.7615,194844.0
2024-07-03 12:30:00,54.56,54.56,54.5,54.52,120182.0,52.7615,52.7615,52.7035,52.7229,120182.0
2024-07-03 12:40:00,54.52,54.52,54.46,54.48,263118.0,52.7229,52.7229,52.6648,52.6842,263118.0
2024-07-03 12:50:00,54.48,54.55,54.48,54.54,346502.0,52.6842,52.7519,52.6842,52.7422,346502.0
2024-07-05 09:30:00,54.83,54.83,54.6,54.62,197252.0,53.0226,53.0226,52.8002,52.8196,197252.0
2024-07-05 09:40:00,54.62,54.66,54.52,54.53,123773.0,52.8196,52.8582,52.7229,52.7325,123773.0
2024-07-05 09:50:00,54.53,54.53,54.48,54.52,122787.0,52.7325,52.7325,52.6842,52.7229,122787.0
2024-07-05 10:00:00,54.51,54.55,54.44,54.45,287986.0,52.7132,52.7519,52.6455,52.6552,287986.0
2024-07-05 10:10:00,54.44,54.48,54.42,54.47,131083.0,52.6455,52.6842,52.6262,52.6745,131083.0
2024-07-05 10:20:00,54.48,54.51,54.46,54.49,117070.0,52.6842,52.7132,52.6648,52.6938,117070.0
2024-07-05 10:30:00,54.49,54.54,54.48,54.53,340943.0,52.6938,52.7422,52.6842,52.7325,340943.0
2024-07-05 10:40:00,54.53,54.61,54.51,54.58,234571.0,52.7325,52.8099,52.7132,52.7809,234571.0
2024-07-05 10:50:00,54.57,54.61,54.57,54.59,107197.0,52.7712,52.8099,52.7712,52.7906,107197.0
2024-07-05 11:00:00,54.59,54.6,54.55,54.58,97764.0,52.7906,52.8002,52.7519,52.7809,97764.0
2024-07-05 11:10:00,54.58,54.62,54.56,54.62,95603.0,52.7809,52.8196,52.7615,52.8196,95603.0
2024-07-05 11:20:00,54.62,54.64,54.6,54.64,125032.0,52.8196,52.8389,52.8002,52.8389,125032.0
2024-07-05 11:30:00,54.64,54.66,54.63,54.65,51459.0,52.8389,52.8582,52.8292,52.8486,51459.0
2024-07-05 11:40:00,54.64,54.67,54.63,54.66,72635.0,52.8389,52.8679,52.8292,52.8582,72635.0
2024-07-05 11:50:00,54.65,54.66,54.62,54.64,66402.0,52.8486,52.8582,52.8196,52.8389,66402.0
2024-07-05 12:00:00,54.65,54.67,54.64,54.65,91527.0,52.8486,52.8679,52.8389,52.8486,91527.0
2024-07-05 12:10:00,54.65,54.71,54.64,54.7,101857.0,52.8486,52.9066,52.8389,52.8969,101857.0
2024-07-05 12:20:00,54.71,54.72,54.67,54.68,60319.0,52.9066,52.9163,52.8679,52.8776,60319.0
2024-07-05 12:30:00,54.68,54.68,54.64,54.65,56245.0,52.8776,52.8776,52.8389,52.8486,56245.0
2024-07-05 12:40:00,54.66,54.67,54.64,54.65,48915.0,52.8582,52.8679,52.8389,52.8486,48915.0
2024-07-05 12:50:00,54.65,54.66,54.63,54.66,29572.0,52.8486,52.8582,52.8292,52.8582,29572.0
2024-07-05 13:00:00,54.66,54.66,54.64,54.65,243666.0,52.8582,52.8582,52.8389,52.8486,243666.0
2024-07-05 13:10:00,54.65,54.65,54.63,54.64,26945.0,52.8486,52.8486,52.8292,52.8389,26945.0
2024-07-05 13:20:00,54.64,54.69,54.63,54.68,70841.0,52.8389,52.8873,52.8292,52.8776,70841.0
2024-07-05 13:30:00,54.69,54.69,54.66,54.69,40370.0,52.8873,52.8873,52.8582,52.8873,40370.0
2024-07-05 13:40:00,54.69,54.71,54.67,54.7,29930.0,52.8873,52.9066,52.8679,52.8969,29930.0
2024-07-05 13:50:00,54.7,54.72,54.69,54.71,59010.0,52.8969,52.9163,52.8873,52.9066,59010.0
2024-07-05 14:00:00,54.71,54.72,54.69,54.7,120636.0,52.9066,52.9163,52.8873,52.8969,120636.0
2024-07-05 14:10:00,54.69,54.73,54.69,54.72,60164.0,52.8873,52.9259,52.8873,52.9163,60164.0
2024-07-05 14:20:00,54.72,54.72,54.69,54.71,156221.0,52.9163,52.9163,52.8873,52.9066,156221.0
2024-07-05 14:30:00,54.7,54.73,54.68,54.71,123029.0,52.8969,52.9259,52.8776,52.9066,123029.0
2024-07-05 14:40:00,54.7,54.75,54.7,54.74,72515.0,52.8969,52.9453,52.8969,52.9356,72515.0
2024-07-05 14:50:00,54.75,54.78,54.75,54.78,62499.0,52.9453,52.9743,52.9453,52.9743,62499.0
2024-07-05 15:00:00,54.78,54.78,54.76,54.77,63701.0,52.9743,52.9743,52.9549,52.9646,63701.0
2024-07-05 15:10:00,54.77,54.77,54.75,54.76,90296.0,52.9646,52.9646,52.9453,52.9549,90296.0
2024-07-05 15:20:00,54.76,54.77,54.75,54.76,57991.0,52.9549,52.9646,52.9453,52.9549,57991.0
2024-07-05 15:30:00,54.77,54.78,54.75,54.78,147685.0,52.9646,52.9743,52.9453,52.9743,147685.0
2024-07-05 15:40:00,54.78,54.81,54.77,54.8,240154.0,52.9743,53.0033,52.9646,52.9936,240154.0
2024-07-05 15:50:00,54.8,54.82,54.78,54.8,394493.0,52.9936,53.013,52.9743,52.9936,394493.0
2024-07-08 09:30:00,54.92,54.96,54.87,54.94,165628.0,53.1097,53.1484,53.0613,53.129,165628.0
2024-07-08 09:40:00,54.93,54.96,54.89,54.91,1050697.0,53.1193,53.1484,53.0807,53.1,1050697.0
2024-07-08 09:50:00,54.91,54.96,54.91,54.96,239054.0,53.1,53.1484,53.1,53.1484,239054.0
2024-07-08 10:00:00,54.96,54.96,54.91,54.95,939280.0,53.1484,53.1484,53.1,53.1387,939280.0
2024-07-08 10:10:00,54.95,54.96,54.91,54.92,155473.0,53.1387,53.1484,53.1,53.1097,155473.0
2024-07-08 10:20:00,54.91,54.92,54.87,54.91,236737.0,53.1,53.1097,53.0613,53.1,236737.0
2024-07-08 10:30:00,54.9,54.91,54.84,54.87,244297.0,53.0903,53.1,53.0323,53.0613,244297.0
2024-07-08 10:40:00,54.88,54.88,54.83,54.87,90182.0,53.071,53.071,53.0226,53.0613,90182.0
2024-07-08 10:50:00,54.87,54.87,54.82,54.85,433791.0,53.0613,53.0613,53.013,53.042,433791.0
2024-07-08 11:00:00,54.85,54.86,54.83,54.86,381823.0,53.042,53.0517,53.0226,53.0517,381823.0
2024-07-08 11:10:00,54.86,54.86,54.83,54.85,88488.0,53.0517,53.0517,53.0226,53.042,88488.0
2024-07-08 11:20:00,54.86,54.89,54.85,54.87,73648.0,53.0517,53.0807,53.042,53.0613,73648.0
2024-07-08 11:30:00,54.88,54.89,54.81,54.83,107577.0,53.071,53.0807,53.0033,53.0226,107577.0
2024-07-08 11:40:00,54.83,54.84,54.8,54.82,267000.0,53.0226,53.0323,52.9936,53.013,267000.0
2024-07-08 11:50:00,54.82,54.82,54.8,54.8,456919.0,53.013,53.013,52.9936,52.9936,456919.0
2024-07-08 12:00:00,54.81,54.81,54.75,54.76,217991.0,53.0033,53.0033,52.9453,52.9549,217991.0
2024-07-08 12:10:00,54.76,54.77,54.74,54.74,640590.0,52.9549,52.9646,52.9356,52.9356,640590.0
2024-07-08 12:20:00,54.75,54.76,54.73,54.76,677155.0,52.9453,52.9549,52.9259,52.9549,677155.0
2024-07-08 12:30:00,54.75,54.77,54.74,54.76,57734.0,52.9453,52.9646,52.9356,52.9549,57734.0
2024-07-08 12:40:00,54.77,54.8,54.76,54.79,52582.0,52.9646,52.9936,52.9549,52.984,52582.0
2024-07-08 12:50:00,54.8,54.82,54.78,54.79,194234.0,52.9936,53.013,52.9743,52.984,194234.0
2024-07-08 13:00:00,54.78,54.8,54.76,54.78,131018.0,52.9743,52.9936,52.9549,52.9743,131018.0
2024-07-08 13:10:00,54.77,54.8,54.76,54.8,112471.0,52.9646,52.9936,52.9549,52.9936,112471.0
2024-07-08 13:20:00,54.8,54.8,54.77,54.78,518301.0,52.9936,52.9936,52.9646,52.9743,518301.0
2024-07-08 13:30:00,54.78,54.83,54.77,54.83,417059.0,52.9743,53.0226,52.9646,53.0226,417059.0
2024-07-08 13:40:00,54.82,54.84,54.81,54.82,56089.0,53.013,53.0323,53.0033,53.013,56089.0
2024-07-08 13:50:00,54.83,54.86,54.82,54.86,34593.0,53.0226,53.0517,53.013,53.0517,34593.0
2024-07-08 14:00:00,54.85,54.86,54.81,54.82,33951.0,53.042,53.0517,53.0033,53.013,33951.0
2024-07-08 14:10:00,54.82,54.84,54.81,54.83,61765.0,53.013,53.0323,53.0033,53.0226,61765.0
2024-07-08 14:20:00,54.83,54.83,54.81,54.83,94572.0,53.0226,53.0226,53.0033,53.0226,94572.0
2024-07-08 14:30:00,54.83,54.83,54.79,54.8,549023.0,53.0226,53.0226,52.984,52.9936,549023.0
2024-07-08 14:40:00,54.8,54.8,54.72,54.77,499660.0,52.9936,52.9936,52.9163,52.9646,499660.0
2024-07-08 14:50:00,54.77,54.8,54.76,54.79,83400.0,52.9646,52.9936,52.9549,52.984,83400.0
2024-07-08 15:00:00,54.79,54.8,54.77,54.78,76297.0,52.984,52.9936,52.9646,52.9743,76297.0
2024-07-08 15:10:00,54.77,54.79,54.77,54.79,642942.0,52.9646,52.984,52.9646,52.984,642942.0
2024-07-08 15:20:00,54.79,54.8,54.76,54.77,437870.0,52.984,52.9936,52.9549,52.9646,437870.0
2024-07-08 15:30:00,54.77,54.79,54.77,54.78,300064.0,52.9646,52.984,52.9646,52.9743,300064.0
2024-07-08 15:40:00,54.77,54.79,54.76,54.79,163119.0,52.9646,52.984,52.9549,52.984,163119.0
2024-07-08 15:50:00,54.79,54.8,54.78,54.8,376953.0,52.984,52.9936,52.9743,52.9936,376953.0
2024-07-09 09:30:00,54.87,54.92,54.83,54.88,134918.0,53.0613,53.1097,53.0226,53.071,134918.0
2024-07-09 09:40:00,54.89,54.97,54.88,54.95,98199.0,53.0807,53.158,53.071,53.1387,98199.0
2024-07-09 09:50:00,54.96,54.97,54.91,54.91,148029.0,53.1484,53.158,53.1,53.1,148029.0
2024-07-09 10:00:00,54.91,54.95,54.86,54.91,98129.0,53.1,53.1387,53.0517,53.1,98129.0
2024-07-09 10:10:00,54.91,54.96,54.88,54.94,85138.0,53.1,53.1484,53.071,53.129,85138.0
2024-07-09 10:20:00,54.94,54.97,54.89,54.93,96655.0,53.129,53.158,53.0807,53.1193,96655.0
2024-07-09 10:30:00,54.93,54.97,54.89,54.96,51686.0,53.1193,53.158,53.0807,53.1484,51686.0
2024-07-09 10:40:00,54.97,55.01,54.96,54.98,91909.0,53.158,53.1967,53.1484,53.1677,91909.0
2024-07-09 10:50:00,54.98,54.98,54.93,54.95,170415.0,53.1677,53.1677,53.1193,53.1387,170415.0
2024-07-09 11:00:00,54.95,54.97,54.93,54.94,656042.0,53.1387,53.158,53.1193,53.129,656042.0
2024-07-09 11:10:00,54.95,54.95,54.89,54.9,298542.0,53.1387,53.1387,53.0807,53.0903,298542.0
2024-07-09 11:20:00,54.89,54.9,54.81,54.83,161672.0,53.0807,53.0903,53.0033,53.0226,161672.0
2024-07-09 11:30:00,54.83,54.84,54.81,54.82,67621.0,53.0226,53.0323,53.0033,53.013,67621.0
2024-07-09 11:40:00,54.81,54.91,54.8,54.91,66117.0,53.0033,53.1,52.9936,53.1,66117.0
2024-07-09 11:50:00,54.91,54.94,54.88,54.93,111158.0,53.1,53.129,53.071,53.1193,111158.0
2024-07-09 12:00:00,54.93,54.96,54.93,54.96,52045.0,53.1193,53.1484,53.1193,53.1484,52045.0
2024-07-09 12:10:00,54.95,54.97,54.94,54.96,136178.0,53.1387,53.158,53.129,53.1484,136178.0
2024-07-09 12:20:00,54.95,54.97,54.94,54.94,700421.0,53.1387,53.158,53.129,53.129,700421.0
2024-07-09 12:30:00,54.95,54.97,54.94,54.95,303290.0,53.1387,53.158,53.129,53.1387,303290.0
2024-07-09 12:40:00,54.94,54.96,54.9,54.91,169554.0,53.129,53.1484,53.0903,53.1,169554.0
2024-07-09 12:50:00,54.91,54.99,54.91,54.98,470286.0,53.1,53.1774,53.1,53.1677,470286.0
2024-07-09 13:00:00,54.98,55.03,54.97,55.02,83753.0,53.1677,53.216,53.158,53.2064,83753.0
2024-07-09 13:10:00,55.03,55.03,54.94,54.95,488072.0,53.216,53.216,53.129,53.1387,488072.0
2024-07-09 13:20:00,54.95,54.97,54.93,54.97,52889.0,53.1387,53.158,53.1193,53.158,52889.0
2024-07-09 13:30:00,54.97,55.0,54.96,54.98,104572.0,53.158,53.187,53.1484,53.1677,104572.0
2024-07-09 13:40:00,54.99,54.99,54.96,54.97,63960.0,53.1774,53.1774,53.1484,53.158,63960.0
2024-07-09 13:50:00,54.97,55.0,54.97,54.98,36250.0,53.158,53.187,53.158,53.1677,36250.0
2024-07-09 14:00:00,54.98,54.99,54.96,54.97,225897.0,53.1677,53.1774,53.1484,53.158,225897.0
2024-07-09 14:10:00,54.98,54.98,54.94,54.95,1403534.0,53.1677,53.1677,53.129,53.1387,1403534.0
2024-07-09 14:20:00,54.95,54.96,54.93,54.94,432388.0,53.1387,53.1484,53.1193,53.129,432388.0
2024-07-09 14:30:00,54.93,54.98,54.93,54.97,183939.0,53.1193,53.1677,53.1193,53.158,183939.0
2024-07-09 14:40:00,54.97,55.01,54.96,55.0,124309.0,53.158,53.1967,53.1484,53.187,124309.0
2024-07-09 14:50:00,55.0,55.0,54.96,54.96,83576.0,53.187,53.187,53.1484,53.1484,83576.0
2024-07-09 15:00:00,54.96,54.97,54.95,54.96,73885.0,53.1484,53.158,53.1387,53.1484,73885.0
2024-07-09 15:10:00,54.96,54.97,54.95,54.97,51148.0,53.1484,53.158,53.1387,53.158,51148.0
2024-07-09 15:20:00,54.96,54.97,54.95,54.97,90738.0,53.1484,53.158,53.1387,53.158,90738.0
2024-07-09 15:30:00,54.96,54.98,54.95,54.97,105629.0,53.1484,53.1677,53.1387,53.158,105629.0
2024-07-09 15:40:00,54.97,54.99,54.96,54.98,67654.0,53.158,53.1774,53.1484,53.1677,67654.0
2024-07-09 15:50:00,54.98,55.0,54.96,54.98,209127.0,53.1677,53.187,53.1484,53.1677,209127.0
2024-07-10 09:30:00,55.15,55.18,55.08,55.09,1518951.0,53.3321,53.3611,53.2644,53.2741,1518951.0
2024-07-10 09:40:00,55.09,55.11,55.05,55.1,600348.0,53.2741,53.2934,53.2354,53.2837,600348.0
2024-07-10 09:50:00,55.1,55.17,55.09,55.13,665543.0,53.2837,53.3514,53.2741,53.3128,665543.0
2024-07-10 10:00:00,55.13,55.2,55.1,55.2,256582.0,53.3128,53.3804,53.2837,53.3804,256582.0
2024-07-10 10:10:00,55.19,55.2,55.14,55.16,124923.0,53.3708,53.3804,53.3224,53.3418,124923.0
2024-07-10 10:20:00,55.16,55.19,55.14,55.18,72620.0,53.3418,53.3708,53.3224,53.3611,72620.0
2024-07-10 10:30:00,55.17,55.19,55.14,55.15,48096.0,53.3514,53.3708,53.3224,53.3321,48096.0
2024-07-10 10:40:00,55.15,55.16,55.13,55.15,55339.0,53.3321,53.3418,53.3128,53.3321,55339.0
2024-07-10 10:50:00,55.15,55.15,55.07,55.08,107439.0,53.3321,53.3321,53.2547,53.2644,107439.0
2024-07-10 11:00:00,55.08,55.13,55.04,55.12,207965.0,53.2644,53.3128,53.2257,53.3031,207965.0
2024-07-10 11:10:00,55.12,55.15,55.11,55.13,121535.0,53.3031,53.3321,53.2934,53.3128,121535.0
2024-07-10 11:20:00,55.13,55.14,55.11,55.14,282421.0,53.3128,53.3224,53.2934,53.3224,282421.0
2024-07-10 11:30:00,55.14,55.15,55.12,55.15,302018.0,53.3224,53.3321,53.3031,53.3321,302018.0
2024-07-10 11:40:00,55.14,55.18,55.14,55.17,75724.0,53.3224,53.3611,53.3224,53.3514,75724.0
2024-07-10 11:50:00,55.17,55.18,55.15,55.17,97177.0,53.3514,53.3611,53.3321,53.3514,97177.0
2024-07-10 12:00:00,55.16,55.17,55.14,55.15,98316.0,53.3418,53.3514,53.3224,53.3321,98316.0
2024-07-10 12:10:00,55.15,55.18,55.13,55.18,32063.0,53.3321,53.3611,53.3128,53.3611,32063.0
2024-07-10 12:20:00,55.18,55.2,55.17,55.19,56916.0,53.3611,53.3804,53.3514,53.3708,56916.0
2024-07-10 12:30:00,55.18,55.2,55.15,55.16,121435.0,53.3611,53.3804,53.3321,53.3418,121435.0
2024-07-10 12:40:00,55.16,55.18,55.14,55.15,159824.0,53.3418,53.3611,53.3224,53.3321,159824.0
2024-07-10 12:50:00,55.15,55.16,55.13,55.15,156284.0,53.3321,53.3418,53.3128,53.3321,156284.0
2024-07-10 13:00:00,55.14,55.2,55.14,55.16,122789.0,53.3224,53.3804,53.3224,53.3418,122789.0
2024-07-10 13:10:00,55.16,55.18,55.15,55.16,147649.0,53.3418,53.3611,53.3321,53.3418,147649.0
2024-07-10 13:20:00,55.16,55.16,55.12,55.15,395339.0,53.3418,53.3418,53.3031,53.3321,395339.0
2024-07-10 13:30:00,55.15,55.15,55.13,55.15,206366.0,53.3321,53.3321,53.3128,53.3321,206366.0
2024-07-10 13:40:00,55.15,55.16,55.13,55.15,57693.0,53.3321,53.3418,53.3128,53.3321,57693.0
2024-07-10 13:50:00,55.15,55.16,55.14,55.15,63477.0,53.3321,53.3418,53.3224,53.3321,63477.0
2024-07-10 14:00:00,55.15,55.16,55.12,55.13,83703.0,53.3321,53.3418,53.3031,53.3128,83703.0
2024-07-10 14:10:00,55.13,55.16,55.11,55.15,51048.0,53.3128,53.3418,53.2934,53.3321,51048.0
2024-07-10 14:20:00,55.15,55.18,55.14,55.18,117369.0,53.3321,53.3611,53.3224,53.3611,117369.0
2024-07-10 14:30:00,55.17,55.2,55.16,55.2,173122.0,53.3514,53.3804,53.3418,53.3804,173122.0
2024-07-10 14:40:00,55.2,55.24,55.18,55.23,217277.0,53.3804,53.4191,53.3611,53.4095,217277.0
2024-07-10 14:50:00,55.24,55.25,55.2,55.22,206676.0,53.4191,53.4288,53.3804,53.3998,206676.0
2024-07-10 15:00:00,55.22,55.23,55.2,55.22,59787.0,53.3998,53.4095,53.3804,53.3998,59787.0
2024-07-10 15:10:00,55.22,55.23,55.2,55.23,74368.0,53.3998,53.4095,53.3804,53.4095,74368.0
2024-07-10 15:20:00,55.23,55.23,55.21,55.22,263678.0,53.4095,53.4095,53.3901,53.3998,263678.0
2024-07-10 15:30:00,55.21,55.22,55.19,55.21,176944.0,53.3901,53.3998,53.3708,53.3901,176944.0
2024-07-10 15:40:00,55.21,55.25,55.2,55.25,498942.0,53.3901,53.4288,53.3804,53.4288,498942.0
2024-07-10 15:50:00,55.24,55.26,55.23,55.23,392422.0,53.4191,53.4385,53.4095,53.4095,392422.0
2024-07-11 09:30:00,55.83,55.84,55.71,55.72,201186.0,53.9897,53.9993,53.8736,53.8833,201186.0
2024-07-11 09:40:00,55.72,55.79,55.64,55.77,143766.0,53.8833,53.951,53.8059,53.9317,143766.0
2024-07-11 09:50:00,55.77,55.82,55.74,55.8,282709.0,53.9317,53.98,53.9026,53.9607,282709.0
2024-07-11 10:00:00,55.8,55.9,55.79,55.84,309738.0,53.9607,54.0574,53.951,53.9993,309738.0
2024-07-11 10:10:00,55.84,55.85,55.64,55.66,590408.0,53.9993,54.009,53.8059,53.8253,590408.0
2024-07-11 10:20:00,55.66,55.71,55.63,55.68,154582.0,53.8253,53.8736,53.7963,53.8446,154582.0
2024-07-11 10:30:00,55.67,55.73,55.65,55.68,151219.0,53.835,53.893,53.8156,53.8446,151219.0
2024-07-11 10:40:00,55.67,55.7,55.65,55.7,83660.0,53.835,53.864,53.8156,53.864,83660.0
2024-07-11 10:50:00,55.7,55.79,55.68,55.69,127211.0,53.864,53.951,53.8446,53.8543,127211.0
2024-07-11 11:00:00,55.69,55.71,55.63,55.71,120290.0,53.8543,53.8736,53.7963,53.8736,120290.0
2024-07-11 11:10:00,55.71,55.73,55.66,55.69,81751.0,53.8736,53.893,53.8253,53.8543,81751.0
2024-07-11 11:20:00,55.68,55.7,55.57,55.57,125483.0,53.8446,53.864,53.7382,53.7382,125483.0
2024-07-11 11:30:00,55.57,55.61,55.54,55.58,170903.0,53.7382,53.7769,53.7092,53.7479,170903.0
2024-07-11 11:40:00,55.58,55.61,55.53,55.57,54680.0,53.7479,53.7769,53.6996,53.7382,54680.0
2024-07-11 11:50:00,55.57,55.59,55.51,55.52,66221.0,53.7382,53.7576,53.6802,53.6899,66221.0
2024-07-11 12:00:00,55.51,55.55,55.46,55.54,543530.0,53.6802,53.7189,53.6319,53.7092,543530.0
2024-07-11 12:10:00,55.55,55.56,55.52,55.53,92690.0,53.7189,53.7286,53.6899,53.6996,92690.0
2024-07-11 12:20:00,55.53,55.56,55.51,55.55,67743.0,53.6996,53.7286,53.6802,53.7189,67743.0
2024-07-11 12:30:00,55.55,55.59,55.54,55.57,68282.0,53.7189,53.7576,53.7092,53.7382,68282.0
2024-07-11 12:40:00,55.56,55.58,55.5,55.51,137694.0,53.7286,53.7479,53.6706,53.6802,137694.0
2024-07-11 12:50:00,55.51,55.55,55.5,55.53,117005.0,53.6802,53.7189,53.6706,53.6996,117005.0
2024-07-11 13:00:00,55.53,55.55,55.47,55.54,180837.0,53.6996,53.7189,53.6415,53.7092,180837.0
2024-07-11 13:10:00,55.53,55.58,55.51,55.56,58313.0,53.6996,53.7479,53.6802,53.7286,58313.0
2024-07-11 13:20:00,55.57,55.59,55.54,55.56,153106.0,53.7382,53.7576,53.7092,53.7286,153106.0
2024-07-11 13:30:00,55.55,55.55,55.5,55.5,47623.0,53.7189,53.7189,53.6706,53.6706,47623.0
2024-07-11 13:40:00,55.5,55.53,55.48,55.5,55489.0,53.6706,53.6996,53.6512,53.6706,55489.0
2024-07-11 13:50:00,55.5,55.52,55.49,55.49,49625.0,53.6706,53.6899,53.6609,53.6609,49625.0
2024-07-11 14:00:00,55.49,55.51,55.47,55.5,98385.0,53.6609,53.6802,53.6415,53.6706,98385.0
2024-07-11 14:10:00,55.49,55.55,55.48,55.54,59288.0,53.6609,53.7189,53.6512,53.7092,59288.0
2024-07-11 14:20:00,55.54,55.56,55.5,55.51,62758.0,53.7092,53.7286,53.6706,53.6802,62758.0
2024-07-11 14:30:00,55.51,55.57,55.51,55.56,57053.0,53.6802,53.7382,53.6802,53.7286,57053.0
2024-07-11 14:40:00,55.55,55.57,55.53,55.54,65878.0,53.7189,53.7382,53.6996,53.7092,65878.0
2024-07-11 14:50:00,55.55,55.57,55.54,55.55,52289.0,53.7189,53.7382,53.7092,53.7189,52289.0
2024-07-11 15:00:00,55.56,55.59,55.55,55.57,68378.0,53.7286,53.7576,53.7189,53.7382,68378.0
2024-07-11 15:10:00,55.57,55.59,55.56,55.58,69174.0,53.7382,53.7576,53.7286,53.7479,69174.0
2024-07-11 15:20:00,55.57,55.58,55.55,55.55,153838.0,53.7382,53.7479,53.7189,53.7189,153838.0
2024-07-11 15:30:00,55.56,55.61,55.55,55.61,213029.0,53.7286,53.7769,53.7189,53.7769,213029.0
2024-07-11 15:40:00,55.61,55.61,55.57,55.59,183048.0,53.7769,53.7769,53.7382,53.7576,183048.0
2024-07-11 15:50:00,55.59,55.6,55.57,55.58,296100.0,53.7576,53.7673,53.7382,53.7479,296100.0
2024-07-12 09:30:00,55.76,55.86,55.75,55.86,271846.0,53.922,54.0187,53.9123,54.0187,271846.0
2024-07-12 09:40:00,55.86,55.86,55.77,55.85,604476.0,54.0187,54.0187,53.9317,54.009,604476.0
2024-07-12 09:50:00,55.85,55.86,55.81,55.83,95063.0,54.009,54.0187,53.9703,53.9897,95063.0
2024-07-12 10:00:00,55.83,55.9,55.81,55.9,139129.0,53.9897,54.0574,53.9703,54.0574,139129.0
2024-07-12 10:10:00,55.89,55.96,55.88,55.91,169468.0,54.0477,54.1154,54.038,54.067,169468.0
2024-07-12 10:20:00,55.91,55.92,55.86,55.91,96263.0,54.067,54.0767,54.0187,54.067,96263.0
2024-07-12 10:30:00,55.91,55.93,55.89,55.92,94147.0,54.067,54.0864,54.0477,54.0767,94147.0
2024-07-12 10:40:00,55.92,55.92,55.85,55.88,265068.0,54.0767,54.0767,54.009,54.038,265068.0
2024-07-12 10:50:00,55.87,55.88,55.84,55.88,98432.0,54.0284,54.038,53.9993,54.038,98432.0
2024-07-12 11:00:00,55.87,55.91,55.86,55.9,64187.0,54.0284,54.067,54.0187,54.0574,64187.0
2024-07-12 11:10:00,55.89,55.92,55.84,55.85,48616.0,54.0477,54.0767,53.9993,54.009,48616.0
2024-07-12 11:20:00,55.85,55.88,55.83,55.87,52624.0,54.009,54.038,53.9897,54.0284,52624.0
2024-07-12 11:30:00,55.88,55.89,55.85,55.89,107851.0,54.038,54.0477,54.009,54.0477,107851.0
2024-07-12 11:40:00,55.89,55.92,55.88,55.92,64339.0,54.0477,54.0767,54.038,54.0767,64339.0
2024-07-12 11:50:00,55.92,55.93,55.85,55.85,395869.0,54.0767,54.0864,54.009,54.009,395869.0
2024-07-12 12:00:00,55.85,55.88,55.8,55.8,209396.0,54.009,54.038,53.9607,53.9607,209396.0
2024-07-12 12:10:00,55.81,55.86,55.8,55.85,111321.0,53.9703,54.0187,53.9607,54.009,111321.0
2024-07-12 12:20:00,55.85,55.86,55.83,55.85,60018.0,54.009,54.0187,53.9897,54.009,60018.0
2024-07-12 12:30:00,55.85,55.87,55.84,55.87,19213.0,54.009,54.0284,53.9993,54.0284,19213.0
2024-07-12 12:40:00,55.86,55.87,55.84,55.86,51827.0,54.0187,54.0284,53.9993,54.0187,51827.0
2024-07-12 12:50:00,55.86,55.9,55.85,55.9,31286.0,54.0187,54.0574,54.009,54.0574,31286.0
2024-07-12 13:00:00,55.9,55.9,55.85,55.88,40280.0,54.0574,54.0574,54.009,54.038,40280.0
2024-07-12 13:10:00,55.88,55.9,55.85,55.87,233356.0,54.038,54.0574,54.009,54.0284,233356.0
2024-07-12 13:20:00,55.87,55.9,55.86,55.9,56190.0,54.0284,54.0574,54.0187,54.0574,56190.0
2024-07-12 13:30:00,55.89,55.92,55.88,55.92,292744.0,54.0477,54.0767,54.038,54.0767,292744.0
2024-07-12 13:40:00,55.93,55.97,55.92,55.96,368256.0,54.0864,54.1251,54.0767,54.1154,368256.0
2024-07-12 13:50:00,55.96,55.99,55.94,55.95,28716.0,54.1154,54.1444,54.0961,54.1057,28716.0
2024-07-12 14:00:00,55.94,55.96,55.93,55.96,246161.0,54.0961,54.1154,54.0864,54.1154,246161.0
2024-07-12 14:10:00,55.96,55.97,55.93,55.95,37349.0,54.1154,54.1251,54.0864,54.1057,37349.0
2024-07-12 14:20:00,55.95,55.95,55.9,55.94,51718.0,54.1057,54.1057,54.0574,54.0961,51718.0
2024-07-12 14:30:00,55.94,55.95,55.91,55.94,75379.0,54.0961,54.1057,54.067,54.0961,75379.0
2024-07-12 14:40:00,55.95,55.96,55.93,55.96,62626.0,54.1057,54.1154,54.0864,54.1154,62626.0
2024-07-12 14:50:00,55.96,55.97,55.93,55.97,136525.0,54.1154,54.1251,54.0864,54.1251,136525.0
2024-07-12 15:00:00,55.97,55.97,55.94,55.96,262904.0,54.1251,54.1251,54.0961,54.1154,262904.0
2024-07-12 15:10:00,55.96,55.96,55.93,55.94,76439.0,54.1154,54.1154,54.0864,54.0961,76439.0
2024-07-12 15:20:00,55.94,55.96,55.93,55.96,95503.0,54.0961,54.1154,54.0864,54.1154,95503.0
2024-07-12 15:30:00,55.95,55.95,55.87,55.88,211719.0,54.1057,54.1057,54.0284,54.038,211719.0
2024-07-12 15:40:00,55.88,55.88,55.81,55.82,391433.0,54.038,54.038,53.9703,53.98,391433.0
2024-07-12 15:50:00,55.81,55.82,55.77,55.81,1092490.0,53.9703,53.98,53.9317,53.9703,1092490.0
2024-07-15 09:30:00,55.56,55.56,55.38,55.41,323888.0,53.7286,53.7286,53.5545,53.5835,323888.0
2024-07-15 09:40:00,55.42,55.45,55.37,55.42,234555.0,53.5932,53.6222,53.5448,53.5932,234555.0
2024-07-15 09:50:00,55.41,55.46,55.38,55.43,108237.0,53.5835,53.6319,53.5545,53.6029,108237.0
2024-07-15 10:00:00,55.43,55.48,55.43,55.47,103261.0,53.6029,53.6512,53.6029,53.6415,103261.0
2024-07-15 10:10:00,55.48,55.48,55.42,55.46,90016.0,53.6512,53.6512,53.5932,53.6319,90016.0
2024-07-15 10:20:00,55.46,55.46,55.42,55.44,118894.0,53.6319,53.6319,53.5932,53.6125,118894.0
2024-07-15 10:30:00,55.45,55.47,55.43,55.45,120268.0,53.6222,53.6415,53.6029,53.6222,120268.0
2024-07-15 10:40:00,55.45,55.45,55.4,55.43,155449.0,53.6222,53.6222,53.5739,53.6029,155449.0
2024-07-15 10:50:00,55.43,55.49,55.42,55.47,65415.0,53.6029,53.6609,53.5932,53.6415,65415.0
2024-07-15 11:00:00,55.47,55.53,55.47,55.51,43119.0,53.6415,53.6996,53.6415,53.6802,43119.0
2024-07-15 11:10:00,55.51,55.54,55.51,55.54,147568.0,53.6802,53.7092,53.6802,53.7092,147568.0
2024-07-15 11:20:00,55.54,55.56,55.51,55.52,55986.0,53.7092,53.7286,53.6802,53.6899,55986.0
2024-07-15 11:30:00,55.51,55.54,55.47,55.54,54563.0,53.6802,53.7092,53.6415,53.7092,54563.0
2024-07-15 11:40:00,55.55,55.56,55.49,55.52,37780.0,53.7189,53.7286,53.6609,53.6899,37780.0
2024-07-15 11:50:00,55.53,55.53,55.5,55.52,80464.0,53.6996,53.6996,53.6706,53.6899,80464.0
2024-07-15 12:00:00,55.51,55.51,55.45,55.48,39164.0,53.6802,53.6802,53.6222,53.6512,39164.0
2024-07-15 12:10:00,55.48,55.48,55.42,55.42,130451.0,53.6512,53.6512,53.5932,53.5932,130451.0
2024-07-15 12:20:00,55.41,55.45,55.39,55.42,112534.0,53.5835,53.6222,53.5642,53.5932,112534.0
2024-07-15 12:30:00,55.42,55.43,55.38,55.39,82291.0,53.5932,53.6029,53.5545,53.5642,82291.0
2024-07-15 12:40:00,55.39,55.47,55.34,55.35,226398.0,53.5642,53.6415,53.5158,53.5255,226398.0
2024-07-15 12:50:00,55.35,55.37,55.32,55.37,41587.0,53.5255,53.5448,53.4965,53.5448,41587.0
2024-07-15 13:00:00,55.37,55.37,55.26,55.31,80959.0,53.5448,53.5448,53.4385,53.4868,80959.0
2024-07-15 13:10:00,55.31,55.32,55.27,55.31,273159.0,53.4868,53.4965,53.4481,53.4868,273159.0
2024-07-15 13:20:00,55.3,55.33,55.26,55.28,64767.0,53.4771,53.5062,53.4385,53.4578,64767.0
2024-07-15 13:30:00,55.28,55.28,55.22,55.24,114889.0,53.4578,53.4578,53.3998,53.4191,114889.0
2024-07-15 13:40:00,55.23,55.25,55.21,55.22,63212.0,53.4095,53.4288,53.3901,53.3998,63212.0
2024-07-15 13:50:00,55.23,55.26,55.22,55.23,98776.0,53.4095,53.4385,53.3998,53.4095,98776.0
2024-07-15 14:00:00,55.23,55.26,55.22,55.24,77279.0,53.4095,53.4385,53.3998,53.4191,77279.0
2024-07-15 14:10:00,55.24,55.25,55.2,55.23,37641.0,53.4191,53.4288,53.3804,53.4095,37641.0
2024-07-15 14:20:00,55.22,55.28,55.22,55.27,55110.0,53.3998,53.4578,53.3998,53.4481,55110.0
2024-07-15 14:30:00,55.27,55.32,55.26,55.3,109774.0,53.4481,53.4965,53.4385,53.4771,109774.0
2024-07-15 14:40:00,55.3,55.31,55.27,55.3,113828.0,53.4771,53.4868,53.4481,53.4771,113828.0
2024-07-15 14:50:00,55.3,55.32,55.28,55.32,77815.0,53.4771,53.4965,53.4578,53.4965,77815.0
2024-07-15 15:00:00,55.31,55.31,55.28,55.3,185598.0,53.4868,53.4868,53.4578,53.4771,185598.0
2024-07-15 15:10:00,55.3,55.33,55.29,55.32,50528.0,53.4771,53.5062,53.4675,53.4965,50528.0
2024-07-15 15:20:00,55.32,55.32,55.28,55.29,436322.0,53.4965,53.4965,53.4578,53.4675,436322.0
2024-07-15 15:30:00,55.29,55.3,55.27,55.28,162181.0,53.4675,53.4771,53.4481,53.4578,162181.0
2024-07-15 15:40:00,55.28,55.29,55.23,55.24,277569.0,53.4578,53.4675,53.4095,53.4191,277569.0
2024-07-15 15:50:00,55.24,55.27,55.19,55.27,296792.0,53.4191,53.4481,53.3708,53.4481,296792.0
2024-07-16 09:30:00,55.28,55.39,55.25,55.38,148055.0,53.4578,53.5642,53.4288,53.5545,148055.0
2024-07-16 09:40:00,55.38,55.38,55.32,55.34,92819.0,53.5545,53.5545,53.4965,53.5158,92819.0
2024-07-16 09:50:00,55.34,55.39,55.33,55.35,64077.0,53.5158,53.5642,53.5062,53.5255,64077.0
2024-07-16 10:00:00,55.36,55.38,55.32,55.32,111924.0,53.5352,53.5545,53.4965,53.4965,111924.0
2024-07-16 10:10:00,55.33,55.35,55.3,55.35,110577.0,53.5062,53.5255,53.4771,53.5255,110577.0
2024-07-16 10:20:00,55.36,55.39,55.33,55.38,125382.0,53.5352,53.5642,53.5062,53.5545,125382.0
2024-07-16 10:30:00,55.37,55.43,55.36,55.42,3181384.0,53.5448,53.6029,53.5352,53.5932,3181384.0
2024-07-16 10:40:00,55.42,55.44,55.39,55.41,143876.0,53.5932,53.6125,53.5642,53.5835,143876.0
2024-07-16 10:50:00,55.41,55.43,55.38,55.38,184286.0,53.5835,53.6029,53.5545,53.5545,184286.0
2024-07-16 11:00:00,55.39,55.46,55.37,55.45,35999.0,53.5642,53.6319,53.5448,53.6222,35999.0
2024-07-16 11:10:00,55.44,55.46,55.41,55.42,67784.0,53.6125,53.6319,53.5835,53.5932,67784.0
2024-07-16 11:20:00,55.42,55.42,55.35,55.36,45473.0,53.5932,53.5932,53.5255,53.5352,45473.0
2024-07-16 11:30:00,55.37,55.4,55.32,55.4,108232.0,53.5448,53.5739,53.4965,53.5739,108232.0
2024-07-16 11:40:00,55.4,55.41,55.38,55.39,136719.0,53.5739,53.5835,53.5545,53.5642,136719.0
2024-07-16 11:50:00,55.39,55.39,55.35,55.36,181400.0,53.5642,53.5642,53.5255,53.5352,181400.0
2024-07-16 12:00:00,55.36,55.38,55.35,55.35,161059.0,53.5352,53.5545,53.5255,53.5255,161059.0
2024-07-16 12:10:00,55.35,55.38,55.34,55.36,84771.0,53.5255,53.5545,53.5158,53.5352,84771.0
2024-07-16 12:20:00,55.36,55.38,55.33,55.34,40223.0,53.5352,53.5545,53.5062,53.5158,40223.0
2024-07-16 12:30:00,55.34,55.38,55.32,55.36,83087.0,53.5158,53.5545,53.4965,53.5352,83087.0
2024-07-16 12:40:00,55.36,55.38,55.31,55.38,43897.0,53.5352,53.5545,53.4868,53.5545,43897.0
2024-07-16 12:50:00,55.37,55.4,55.36,55.4,52539.0,53.5448,53.5739,53.5352,53.5739,52539.0
2024-07-16 13:00:00,55.4,55.41,55.36,55.4,45547.0,53.5739,53.5835,53.5352,53.5739,45547.0
2024-07-16 13:10:00,55.4,55.4,55.35,55.37,43173.0,53.5739,53.5739,53.5255,53.5448,43173.0
2024-07-16 13:20:00,55.37,55.38,55.36,55.36,37201.0,53.5448,53.5545,53.5352,53.5352,37201.0
2024-07-16 13:30:00,55.36,55.41,55.35,55.41,29366.0,53.5352,53.5835,53.5255,53.5835,29366.0
2024-07-16 13:40:00,55.41,55.46,55.4,55.44,51941.0,53.5835,53.6319,53.5739,53.6125,51941.0
2024-07-16 13:50:00,55.44,55.46,55.42,55.46,36243.0,53.6125,53.6319,53.5932,53.6319,36243.0
2024-07-16 14:00:00,55.45,55.47,55.43,55.46,137917.0,53.6222,53.6415,53.6029,53.6319,137917.0
2024-07-16 14:10:00,55.47,55.47,55.41,55.42,748512.0,53.6415,53.6415,53.5835,53.5932,748512.0
2024-07-16 14:20:00,55.43,55.48,55.42,55.47,179204.0,53.6029,53.6512,53.5932,53.6415,179204.0
2024-07-16 14:30:00,55.46,55.51,55.46,55.51,166759.0,53.6319,53.6802,53.6319,53.6802,166759.0
2024-07-16 14:40:00,55.51,55.52,55.49,55.51,37995.0,53.6802,53.6899,53.6609,53.6802,37995.0
2024-07-16 14:50:00,55.51,55.53,55.49,55.53,48611.0,53.6802,53.6996,53.6609,53.6996,48611.0
2024-07-16 15:00:00,55.53,55.53,55.5,55.52,94119.0,53.6996,53.6996,53.6706,53.6899,94119.0
2024-07-16 15:10:00,55.52,55.53,55.5,55.51,62384.0,53.6899,53.6996,53.6706,53.6802,62384.0
2024-07-16 15:20:00,55.51,55.53,55.5,55.53,78957.0,53.6802,53.6996,53.6706,53.6996,78957.0
2024-07-16 15:30:00,55.52,55.55,55.51,55.54,84212.0,53.6899,53.7189,53.6802,53.7092,84212.0
2024-07-16 15:40:00,55.53,55.54,55.52,55.53,114301.0,53.6996,53.7092,53.6899,53.6996,114301.0
2024-07-16 15:50:00,55.54,55.59,55.53,55.58,218812.0,53.7092,53.7576,53.6996,53.7479,218812.0
2024-07-17 09:30:00,54.94,54.96,54.87,54.94,205896.0,53.129,53.1484,53.0613,53.129,205896.0
2024-07-17 09:40:00,54.94,54.96,54.89,54.93,127762.0,53.129,53.1484,53.0807,53.1193,127762.0
2024-07-17 09:50:00,54.93,55.03,54.92,54.99,71832.0,53.1193,53.216,53.1097,53.1774,71832.0
2024-07-17 10:00:00,54.98,54.98,54.86,54.87,108802.0,53.1677,53.1677,53.0517,53.0613,108802.0
2024-07-17 10:10:00,54.87,54.95,54.84,54.94,177895.0,53.0613,53.1387,53.0323,53.129,177895.0
2024-07-17 10:20:00,54.93,54.95,54.9,54.92,133067.0,53.1193,53.1387,53.0903,53.1097,133067.0
2024-07-17 10:30:00,54.91,54.94,54.86,54.87,76437.0,53.1,53.129,53.0517,53.0613,76437.0
2024-07-17 10:40:00,54.88,54.95,54.87,54.9,82838.0,53.071,53.1387,53.0613,53.0903,82838.0
2024-07-17 10:50:00,54.9,54.91,54.87,54.88,136708.0,53.0903,53.1,53.0613,53.071,136708.0
2024-07-17 11:00:00,54.88,54.89,54.84,54.89,107883.0,53.071,53.0807,53.0323,53.0807,107883.0
2024-07-17 11:10:00,54.89,54.89,54.83,54.87,229858.0,53.0807,53.0807,53.0226,53.0613,229858.0
2024-07-17 11:20:00,54.87,54.89,54.83,54.86,120303.0,53.0613,53.0807,53.0226,53.0517,120303.0
2024-07-17 11:30:00,54.85,54.85,54.81,54.82,28234.0,53.042,53.042,53.0033,53.013,28234.0
2024-07-17 11:40:00,54.83,54.84,54.77,54.77,80669.0,53.0226,53.0323,52.9646,52.9646,80669.0
2024-07-17 11:50:00,54.76,54.82,54.76,54.82,108702.0,52.9549,53.013,52.9549,53.013,108702.0
2024-07-17 12:00:00,54.81,54.83,54.76,54.77,57993.0,53.0033,53.0226,52.9549,52.9646,57993.0
2024-07-17 12:10:00,54.76,54.77,54.73,54.75,92352.0,52.9549,52.9646,52.9259,52.9453,92352.0
2024-07-17 12:20:00,54.75,54.75,54.7,54.71,75019.0,52.9453,52.9453,52.8969,52.9066,75019.0
2024-07-17 12:30:00,54.72,54.76,54.72,54.76,68385.0,52.9163,52.9549,52.9163,52.9549,68385.0
2024-07-17 12:40:00,54.76,54.76,54.69,54.71,140388.0,52.9549,52.9549,52.8873,52.9066,140388.0
2024-07-17 12:50:00,54.71,54.79,54.7,54.79,242544.0,52.9066,52.984,52.8969,52.984,242544.0
2024-07-17 13:00:00,54.78,54.79,54.73,54.73,91617.0,52.9743,52.984,52.9259,52.9259,91617.0
2024-07-17 13:10:00,54.73,54.75,54.72,54.74,73941.0,52.9259,52.9453,52.9163,52.9356,73941.0
2024-07-17 13:20:00,54.73,54.75,54.71,54.74,81338.0,52.9259,52.9453,52.9066,52.9356,81338.0
2024-07-17 13:30:00,54.74,54.77,54.74,54.76,46853.0,52.9356,52.9646,52.9356,52.9549,46853.0
2024-07-17 13:40:00,54.76,54.77,54.75,54.76,34361.0,52.9549,52.9646,52.9453,52.9549,34361.0
2024-07-17 13:50:00,54.76,54.76,54.72,54.72,33783.0,52.9549,52.9549,52.9163,52.9163,33783.0
2024-07-17 14:00:00,54.72,54.76,54.7,54.75,40087.0,52.9163,52.9549,52.8969,52.9453,40087.0
2024-07-17 14:10:00,54.75,54.77,54.74,54.77,61938.0,52.9453,52.9646,52.9356,52.9646,61938.0
2024-07-17 14:20:00,54.77,54.78,54.75,54.77,72954.0,52.9646,52.9743,52.9453,52.9646,72954.0
2024-07-17 14:30:00,54.78,54.78,54.74,54.74,88285.0,52.9743,52.9743,52.9356,52.9356,88285.0
2024-07-17 14:40:00,54.75,54.76,54.72,54.73,48148.0,52.9453,52.9549,52.9163,52.9259,48148.0
2024-07-17 14:50:00,54.73,54.74,54.71,54.72,61688.0,52.9259,52.9356,52.9066,52.9163,61688.0
2024-07-17 15:00:00,54.73,54.74,54.69,54.71,233164.0,52.9259,52.9356,52.8873,52.9066,233164.0
2024-07-17 15:10:00,54.71,54.76,54.7,54.75,150462.0,52.9066,52.9549,52.8969,52.9453,150462.0
2024-07-17 15:20:00,54.75,54.79,54.74,54.79,186563.0,52.9453,52.984,52.9356,52.984,186563.0
2024-07-17 15:30:00,54.79,54.8,54.76,54.77,258659.0,52.984,52.9936,52.9549,52.9646,258659.0
2024-07-17 15:40:00,54.77,54.77,54.74,54.77,388654.0,52.9646,52.9646,52.9356,52.9646,388654.0
2024-07-17 15:50:00,54.77,54.79,54.7,54.71,1769410.0,52.9646,52.984,52.8969,52.9066,1769410.0
2024-07-18 09:30:00,54.79,54.81,54.71,54.77,126355.0,52.984,53.0033,52.9066,52.9646,126355.0
2024-07-18 09:40:00,54.77,54.77,54.66,54.73,69338.0,52.9646,52.9646,52.8582,52.9259,69338.0
2024-07-18 09:50:00,54.74,54.77,54.68,54.74,63760.0,52.9356,52.9646,52.8776,52.9356,63760.0
2024-07-18 10:00:00,54.75,54.78,54.72,54.78,172349.0,52.9453,52.9743,52.9163,52.9743,172349.0
2024-07-18 10:10:00,54.78,54.79,54.73,54.73,115223.0,52.9743,52.984,52.9259,52.9259,115223.0
2024-07-18 10:20:00,54.73,54.74,54.68,54.68,152076.0,52.9259,52.9356,52.8776,52.8776,152076.0
2024-07-18 10:30:00,54.67,54.67,54.57,54.58,97678.0,52.8679,52.8679,52.7712,52.7809,97678.0
2024-07-18 10:40:00,54.57,54.57,54.43,54.5,144504.0,52.7712,52.7712,52.6358,52.7035,144504.0
2024-07-18 10:50:00,54.51,54.59,54.49,54.53,118604.0,52.7132,52.7906,52.6938,52.7325,118604.0
2024-07-18 11:00:00,54.52,54.56,54.45,54.46,66724.0,52.7229,52.7615,52.6552,52.6648,66724.0
2024-07-18 11:10:00,54.46,54.47,54.39,54.41,100510.0,52.6648,52.6745,52.5971,52.6165,100510.0
2024-07-18 11:20:00,54.4,54.41,54.36,54.37,42965.0,52.6068,52.6165,52.5681,52.5778,42965.0
2024-07-18 11:30:00,54.36,54.37,54.29,54.33,85781.0,52.5681,52.5778,52.5004,52.5391,85781.0
2024-07-18 11:40:00,54.33,54.36,54.26,54.27,56479.0,52.5391,52.5681,52.4714,52.4811,56479.0
2024-07-18 11:50:00,54.25,54.31,54.25,54.29,55625.0,52.4618,52.5198,52.4618,52.5004,55625.0
2024-07-18 12:00:00,54.29,54.37,54.27,54.37,82356.0,52.5004,52.5778,52.4811,52.5778,82356.0
2024-07-18 12:10:00,54.36,54.36,54.29,54.3,80699.0,52.5681,52.5681,52.5004,52.5101,80699.0
2024-07-18 12:20:00,54.31,54.33,54.28,54.33,27687.0,52.5198,52.5391,52.4908,52.5391,27687.0
2024-07-18 12:30:00,54.33,54.37,54.31,54.37,30410.0,52.5391,52.5778,52.5198,52.5778,30410.0
2024-07-18 12:40:00,54.36,54.37,54.33,54.34,175043.0,52.5681,52.5778,52.5391,52.5488,175043.0
2024-07-18 12:50:00,54.34,54.39,54.33,54.39,416840.0,52.5488,52.5971,52.5391,52.5971,416840.0
2024-07-18 13:00:00,54.39,54.4,54.32,54.33,90500.0,52.5971,52.6068,52.5295,52.5391,90500.0
2024-07-18 13:10:00,54.34,54.4,54.34,54.4,96027.0,52.5488,52.6068,52.5488,52.6068,96027.0
2024-07-18 13:20:00,54.4,54.44,54.38,54.39,97716.0,52.6068,52.6455,52.5875,52.5971,97716.0
2024-07-18 13:30:00,54.39,54.42,54.36,54.38,75017.0,52.5971,52.6262,52.5681,52.5875,75017.0
2024-07-18 13:40:00,54.38,54.39,54.36,54.38,67410.0,52.5875,52.5971,52.5681,52.5875,67410.0
2024-07-18 13:50:00,54.37,54.38,54.29,54.3,63150.0,52.5778,52.5875,52.5004,52.5101,63150.0
2024-07-18 14:00:00,54.31,54.31,54.26,54.29,109992.0,52.5198,52.5198,52.4714,52.5004,109992.0
2024-07-18 14:10:00,54.29,54.29,54.24,54.24,160813.0,52.5004,52.5004,52.4521,52.4521,160813.0
2024-07-18 14:20:00,54.25,54.29,54.23,54.23,126086.0,52.4618,52.5004,52.4424,52.4424,126086.0
2024-07-18 14:30:00,54.23,54.25,54.19,54.2,99920.0,52.4424,52.4618,52.4037,52.4134,99920.0
2024-07-18 14:40:00,54.2,54.23,54.2,54.22,77154.0,52.4134,52.4424,52.4134,52.4327,77154.0
2024-07-18 14:50:00,54.21,54.24,54.18,54.23,84840.0,52.4231,52.4521,52.3941,52.4424,84840.0
2024-07-18 15:00:00,54.23,54.25,54.17,54.18,112362.0,52.4424,52.4618,52.3844,52.3941,112362.0
2024-07-18 15:10:00,54.19,54.19,54.09,54.13,171410.0,52.4037,52.4037,52.307,52.3457,171410.0
2024-07-18 15:20:00,54.12,54.16,54.1,54.16,160694.0,52.336,52.3747,52.3167,52.3747,160694.0
2024-07-18 15:30:00,54.16,54.21,54.15,54.2,163796.0,52.3747,52.4231,52.3651,52.4134,163796.0
2024-07-18 15:40:00,54.2,54.27,54.2,54.27,201148.0,52.4134,52.4811,52.4134,52.4811,201148.0
2024-07-18 15:50:00,54.27,54.28,54.18,54.19,512607.0,52.4811,52.4908,52.3941,52.4037,512607.0
2024-07-19 09:30:00,53.89,54.01,53.89,53.98,177144.0,52.1136,52.2297,52.1136,52.2007,177144.0
2024-07-19 09:40:00,53.98,54.04,53.95,53.96,195912.0,52.2007,52.2587,52.1716,52.1813,195912.0
2024-07-19 09:50:00,53.96,53.99,53.93,53.93,93537.0,52.1813,52.2103,52.1523,52.1523,93537.0
2024-07-19 10:00:00,53.93,53.95,53.88,53.94,132980.0,52.1523,52.1716,52.104,52.162,132980.0
2024-07-19 10:10:00,53.94,53.94,53.85,53.88,67845.0,52.162,52.162,52.0749,52.104,67845.0
2024-07-19 10:20:00,53.89,53.89,53.82,53.83,65335.0,52.1136,52.1136,52.0459,52.0556,65335.0
2024-07-19 10:30:00,53.83,53.87,53.81,53.87,81639.0,52.0556,52.0943,52.0363,52.0943,81639.0
2024-07-19 10:40:00,53.84,53.85,53.8,53.82,58751.0,52.0653,52.0749,52.0266,52.0459,58751.0
2024-07-19 10:50:00,53.81,53.86,53.8,53.85,53311.0,52.0363,52.0846,52.0266,52.0749,53311.0
2024-07-19 11:00:00,53.85,53.91,53.82,53.83,212125.0,52.0749,52.133,52.0459,52.0556,212125.0
2024-07-19 11:10:00,53.83,53.84,53.79,53.82,107766.0,52.0556,52.0653,52.0169,52.0459,107766.0
2024-07-19 11:20:00,53.83,53.85,53.75,53.76,64489.0,52.0556,52.0749,51.9782,51.9879,64489.0
2024-07-19 11:30:00,53.76,53.76,53.72,53.73,78758.0,51.9879,51.9879,51.9492,51.9589,78758.0
2024-07-19 11:40:00,53.73,53.8,53.72,53.79,105396.0,51.9589,52.0266,51.9492,52.0169,105396.0
2024-07-19 11:50:00,53.8,53.86,53.78,53.86,78528.0,52.0266,52.0846,52.0073,52.0846,78528.0
2024-07-19 12:00:00,53.86,53.89,53.82,53.85,1285802.0,52.0846,52.1136,52.0459,52.0749,1285802.0
2024-07-19 12:10:00,53.86,53.87,53.82,53.82,219568.0,52.0846,52.0943,52.0459,52.0459,219568.0
2024-07-19 12:20:00,53.82,53.82,53.75,53.77,101080.0,52.0459,52.0459,51.9782,51.9976,101080.0
2024-07-19 12:30:00,53.77,53.78,53.73,53.75,129640.0,51.9976,52.0073,51.9589,51.9782,129640.0
2024-07-19 12:40:00,53.75,53.79,53.74,53.75,369236.0,51.9782,52.0169,51.9686,51.9782,369236.0
2024-07-19 12:50:00,53.74,53.77,53.73,53.75,109671.0,51.9686,51.9976,51.9589,51.9782,109671.0
2024-07-19 13:00:00,53.75,53.75,53.7,53.73,75001.0,51.9782,51.9782,51.9299,51.9589,75001.0
2024-07-19 13:10:00,53.73,53.75,53.72,53.73,127258.0,51.9589,51.9782,51.9492,51.9589,127258.0
2024-07-19 13:20:00,53.73,53.74,53.68,53.72,124983.0,51.9589,51.9686,51.9105,51.9492,124983.0
2024-07-19 13:30:00,53.71,53.75,53.69,53.74,98240.0,51.9396,51.9782,51.9202,51.9686,98240.0
2024-07-19 13:40:00,53.74,53.75,53.68,53.73,102874.0,51.9686,51.9782,51.9105,51.9589,102874.0
2024-07-19 13:50:00,53.73,53.75,53.7,53.73,132046.0,51.9589,51.9782,51.9299,51.9589,132046.0
2024-07-19 14:00:00,53.74,53.75,53.7,53.74,79431.0,51.9686,51.9782,51.9299,51.9686,79431.0
2024-07-19 14:10:00,53.73,53.75,53.71,53.72,50189.0,51.9589,51.9782,51.9396,51.9492,50189.0
2024-07-19 14:20:00,53.72,53.72,53.69,53.7,48896.0,51.9492,51.9492,51.9202,51.9299,48896.0
2024-07-19 14:30:00,53.7,53.7,53.65,53.66,133701.0,51.9299,51.9299,51.8815,51.8912,133701.0
2024-07-19 14:40:00,53.66,53.68,53.64,53.66,71075.0,51.8912,51.9105,51.8719,51.8912,71075.0
2024-07-19 14:50:00,53.66,53.7,53.66,53.69,74844.0,51.8912,51.9299,51.8912,51.9202,74844.0
2024-07-19 15:00:00,53.69,53.74,53.68,53.73,164697.0,51.9202,51.9686,51.9105,51.9589,164697.0
2024-07-19 15:10:00,53.73,53.74,53.7,53.73,137497.0,51.9589,51.9686,51.9299,51.9589,137497.0
2024-07-19 15:20:00,53.73,53.74,53.71,53.71,203746.0,51.9589,51.9686,51.9396,51.9396,203746.0
2024-07-19 15:30:00,53.71,53.72,53.65,53.66,237795.0,51.9396,51.9492,51.8815,51.8912,237795.0
2024-07-19 15:40:00,53.66,53.68,53.64,53.65,294901.0,51.8912,51.9105,51.8719,51.8815,294901.0
2024-07-19 15:50:00,53.64,53.66,53.62,53.65,1584569.0,51.8719,51.8912,51.8525,51.8815,1584569.0
2024-07-22 09:30:00,53.99,54.1,53.97,54.05,298694.0,52.2103,52.3167,52.191,52.2684,298694.0
2024-07-22 09:40:00,54.05,54.06,53.99,54.02,193977.0,52.2684,52.278,52.2103,52.2393,193977.0
2024-07-22 09:50:00,54.02,54.03,53.89,53.9,120906.0,52.2393,52.249,52.1136,52.1233,120906.0
2024-07-22 10:00:00,53.9,53.91,53.82,53.83,169385.0,52.1233,52.133,52.0459,52.0556,169385.0
2024-07-22 10:10:00,53.83,53.92,53.83,53.89,146653.0,52.0556,52.1426,52.0556,52.1136,146653.0
2024-07-22 10:20:00,53.9,53.94,53.87,53.94,225633.0,52.1233,52.162,52.0943,52.162,225633.0
2024-07-22 10:30:00,53.94,54.04,53.91,54.03,291084.0,52.162,52.2587,52.133,52.249,291084.0
2024-07-22 10:40:00,54.03,54.05,53.99,54.0,54683.0,52.249,52.2684,52.2103,52.22,54683.0
2024-07-22 10:50:00,54.0,54.04,53.95,54.01,94611.0,52.22,52.2587,52.1716,52.2297,94611.0
2024-07-22 11:00:00,54.01,54.06,53.96,53.96,103208.0,52.2297,52.278,52.1813,52.1813,103208.0
2024-07-22 11:10:00,53.96,54.01,53.95,53.97,148043.0,52.1813,52.2297,52.1716,52.191,148043.0
2024-07-22 11:20:00,53.97,53.99,53.9,53.91,74222.0,52.191,52.2103,52.1233,52.133,74222.0
2024-07-22 11:30:00,53.91,53.92,53.87,53.91,63789.0,52.133,52.1426,52.0943,52.133,63789.0
2024-07-22 11:40:00,53.91,53.93,53.87,53.91,120378.0,52.133,52.1523,52.0943,52.133,120378.0
2024-07-22 11:50:00,53.91,53.95,53.9,53.92,59666.0,52.133,52.1716,52.1233,52.1426,59666.0
2024-07-22 12:00:00,53.92,53.97,53.9,53.97,235243.0,52.1426,52.191,52.1233,52.191,235243.0
2024-07-22 12:10:00,53.96,53.98,53.93,53.98,74822.0,52.1813,52.2007,52.1523,52.2007,74822.0
2024-07-22 12:20:00,53.98,53.99,53.95,53.96,58560.0,52.2007,52.2103,52.1716,52.1813,58560.0
2024-07-22 12:30:00,53.96,54.02,53.94,54.02,31717.0,52.1813,52.2393,52.162,52.2393,31717.0
2024-07-22 12:40:00,54.02,54.03,54.01,54.02,66276.0,52.2393,52.249,52.2297,52.2393,66276.0
2024-07-22 12:50:00,54.02,54.07,54.01,54.05,101219.0,52.2393,52.2877,52.2297,52.2684,101219.0
2024-07-22 13:00:00,54.06,54.09,54.06,54.08,325985.0,52.278,52.307,52.278,52.2974,325985.0
2024-07-22 13:10:00,54.08,54.09,54.06,54.08,108512.0,52.2974,52.307,52.278,52.2974,108512.0
2024-07-22 13:20:00,54.08,54.09,54.05,54.07,52022.0,52.2974,52.307,52.2684,52.2877,52022.0
2024-07-22 13:30:00,54.08,54.11,54.05,54.08,94340.0,52.2974,52.3264,52.2684,52.2974,94340.0
2024-07-22 13:40:00,54.08,54.1,54.06,54.08,64079.0,52.2974,52.3167,52.278,52.2974,64079.0
2024-07-22 13:50:00,54.09,54.09,54.05,54.07,44791.0,52.307,52.307,52.2684,52.2877,44791.0
2024-07-22 14:00:00,54.08,54.1,54.05,54.09,48380.0,52.2974,52.3167,52.2684,52.307,48380.0
2024-07-22 14:10:00,54.08,54.09,54.05,54.09,60130.0,52.2974,52.307,52.2684,52.307,60130.0
2024-07-22 14:20:00,54.08,54.09,54.06,54.07,52488.0,52.2974,52.307,52.278,52.2877,52488.0
2024-07-22 14:30:00,54.06,54.09,54.05,54.08,49911.0,52.278,52.307,52.2684,52.2974,49911.0
2024-07-22 14:40:00,54.07,54.1,54.05,54.08,51418.0,52.2877,52.3167,52.2684,52.2974,51418.0
2024-07-22 14:50:00,54.08,54.09,54.05,54.05,111143.0,52.2974,52.307,52.2684,52.2684,111143.0
2024-07-22 15:00:00,54.05,54.06,54.02,54.04,149957.0,52.2684,52.278,52.2393,52.2587,149957.0
2024-07-22 15:10:00,54.03,54.06,54.03,54.04,103369.0,52.249,52.278,52.249,52.2587,103369.0
2024-07-22 15:20:00,54.04,54.05,54.02,54.04,132449.0,52.2587,52.2684,52.2393,52.2587,132449.0
2024-07-22 15:30:00,54.04,54.06,54.02,54.05,160335.0,52.2587,52.278,52.2393,52.2684,160335.0
2024-07-22 15:40:00,54.05,54.08,54.05,54.06,151493.0,52.2684,52.2974,52.2684,52.278,151493.0
2024-07-22 15:50:00,54.07,54.08,54.04,54.06,328903.0,52.2877,52.2974,52.2587,52.278,328903.0
2024-07-23 09:30:00,53.68,53.68,53.5,53.56,1114540.0,51.9105,51.9105,51.7365,51.7945,1114540.0
2024-07-23 09:40:00,53.56,53.63,53.56,53.61,313892.0,51.7945,51.8622,51.7945,51.8429,313892.0
2024-07-23 09:50:00,53.61,53.61,53.56,53.6,107966.0,51.8429,51.8429,51.7945,51.8332,107966.0
2024-07-23 10:00:00,53.6,53.63,53.53,53.59,136532.0,51.8332,51.8622,51.7655,51.8235,136532.0
2024-07-23 10:10:00,53.58,53.6,53.55,53.57,279286.0,51.8138,51.8332,51.7848,51.8042,279286.0
2024-07-23 10:20:00,53.57,53.62,53.56,53.59,487349.0,51.8042,51.8525,51.7945,51.8235,487349.0
2024-07-23 10:30:00,53.59,53.63,53.57,53.58,364284.0,51.8235,51.8622,51.8042,51.8138,364284.0
2024-07-23 10:40:00,53.58,53.58,53.49,53.51,257076.0,51.8138,51.8138,51.7268,51.7462,257076.0
2024-07-23 10:50:00,53.51,53.52,53.47,53.5,240091.0,51.7462,51.7558,51.7075,51.7365,240091.0
2024-07-23 11:00:00,53.51,53.55,53.5,53.55,187133.0,51.7462,51.7848,51.7365,51.7848,187133.0
2024-07-23 11:10:00,53.55,53.66,53.54,53.65,247847.0,51.7848,51.8912,51.7752,51.8815,247847.0
2024-07-23 11:20:00,53.65,53.66,53.63,53.64,58696.0,51.8815,51.8912,51.8622,51.8719,58696.0
2024-07-23 11:30:00,53.64,53.66,53.62,53.63,157003.0,51.8719,51.8912,51.8525,51.8622,157003.0
2024-07-23 11:40:00,53.64,53.64,53.6,53.63,144577.0,51.8719,51.8719,51.8332,51.8622,144577.0
2024-07-23 11:50:00,53.64,53.64,53.61,53.64,63012.0,51.8719,51.8719,51.8429,51.8719,63012.0
2024-07-23 12:00:00,53.64,53.66,53.62,53.65,103939.0,51.8719,51.8912,51.8525,51.8815,103939.0
2024-07-23 12:10:00,53.65,53.68,53.64,53.66,91453.0,51.8815,51.9105,51.8719,51.8912,91453.0
2024-07-23 12:20:00,53.66,53.67,53.58,53.6,120732.0,51.8912,51.9009,51.8138,51.8332,120732.0
2024-07-23 12:30:00,53.6,53.6,53.57,53.59,63678.0,51.8332,51.8332,51.8042,51.8235,63678.0
2024-07-23 12:40:00,53.59,53.62,53.58,53.61,79816.0,51.8235,51.8525,51.8138,51.8429,79816.0
2024-07-23 12:50:00,53.61,53.61,53.56,53.59,63101.0,51.8429,51.8429,51.7945,51.8235,63101.0
2024-07-23 13:00:00,53.6,53.63,53.58,53.6,76500.0,51.8332,51.8622,51.8138,51.8332,76500.0
2024-07-23 13:10:00,53.59,53.62,53.57,53.6,56604.0,51.8235,51.8525,51.8042,51.8332,56604.0
2024-07-23 13:20:00,53.6,53.63,53.58,53.58,70011.0,51.8332,51.8622,51.8138,51.8138,70011.0
2024-07-23 13:30:00,53.58,53.59,53.56,53.58,105169.0,51.8138,51.8235,51.7945,51.8138,105169.0
2024-07-23 13:40:00,53.58,53.6,53.55,53.59,197596.0,51.8138,51.8332,51.7848,51.8235,197596.0
2024-07-23 13:50:00,53.6,53.61,53.58,53.59,197990.0,51.8332,51.8429,51.8138,51.8235,197990.0
2024-07-23 14:00:00,53.59,53.63,53.59,53.63,154125.0,51.8235,51.8622,51.8235,51.8622,154125.0
2024-07-23 14:10:00,53.62,53.63,53.59,53.6,97645.0,51.8525,51.8622,51.8235,51.8332,97645.0
2024-07-23 14:20:00,53.6,53.61,53.56,53.58,106219.0,51.8332,51.8429,51.7945,51.8138,106219.0
2024-07-23 14:30:00,53.58,53.61,53.58,53.6,157044.0,51.8138,51.8429,51.8138,51.8332,157044.0
2024-07-23 14:40:00,53.61,53.61,53.58,53.59,147274.0,51.8429,51.8429,51.8138,51.8235,147274.0
2024-07-23 14:50:00,53.59,53.6,53.58,53.58,82910.0,51.8235,51.8332,51.8138,51.8138,82910.0
2024-07-23 15:00:00,53.59,53.59,53.57,53.58,89563.0,51.8235,51.8235,51.8042,51.8138,89563.0
2024-07-23 15:10:00,53.58,53.58,53.55,53.56,162089.0,51.8138,51.8138,51.7848,51.7945,162089.0
2024-07-23 15:20:00,53.57,53.58,53.56,53.57,230193.0,51.8042,51.8138,51.7945,51.8042,230193.0
2024-07-23 15:30:00,53.57,53.58,53.55,53.55,107806.0,51.8042,51.8138,51.7848,51.7848,107806.0
2024-07-23 15:40:00,53.55,53.56,53.51,53.54,196875.0,51.7848,51.7945,51.7462,51.7752,196875.0
2024-07-23 15:50:00,53.55,53.55,53.49,53.51,2196395.0,51.7848,51.7848,51.7268,51.7462,2196395.0
2024-07-24 09:30:00,53.38,53.46,53.35,53.41,566786.0,51.6204,51.6978,51.5914,51.6494,566786.0
2024-07-24 09:40:00,53.41,53.46,53.39,53.42,627963.0,51.6494,51.6978,51.6301,51.6591,627963.0
2024-07-24 09:50:00,53.42,53.42,53.27,53.28,129438.0,51.6591,51.6591,51.5141,51.5237,129438.0
2024-07-24 10:00:00,53.27,53.34,53.26,53.32,196691.0,51.5141,51.5818,51.5044,51.5624,196691.0
2024-07-24 10:10:00,53.32,53.36,53.28,53.35,168787.0,51.5624,51.6011,51.5237,51.5914,168787.0
2024-07-24 10:20:00,53.35,53.41,53.33,53.4,86296.0,51.5914,51.6494,51.5721,51.6398,86296.0
2024-07-24 10:30:00,53.4,53.42,53.35,53.36,173452.0,51.6398,51.6591,51.5914,51.6011,173452.0
2024-07-24 10:40:00,53.36,53.36,53.29,53.32,107503.0,51.6011,51.6011,51.5334,51.5624,107503.0
2024-07-24 10:50:00,53.33,53.34,53.3,53.32,102603.0,51.5721,51.5818,51.5431,51.5624,102603.0
2024-07-24 11:00:00,53.33,53.33,53.26,53.27,137345.0,51.5721,51.5721,51.5044,51.5141,137345.0
2024-07-24 11:10:00,53.27,53.27,53.23,53.23,135992.0,51.5141,51.5141,51.4754,51.4754,135992.0
2024-07-24 11:20:00,53.23,53.25,53.18,53.23,70124.0,51.4754,51.4947,51.427,51.4754,70124.0
2024-07-24 11:30:00,53.23,53.26,53.21,53.23,386784.0,51.4754,51.5044,51.456,51.4754,386784.0
2024-07-24 11:40:00,53.23,53.24,53.18,53.2,139002.0,51.4754,51.4851,51.427,51.4464,139002.0
2024-07-24 11:50:00,53.19,53.22,53.15,53.16,211401.0,51.4367,51.4657,51.398,51.4077,211401.0
2024-07-24 12:00:00,53.16,53.17,53.1,53.14,163002.0,51.4077,51.4174,51.3497,51.3883,163002.0
2024-07-24 12:10:00,53.14,53.2,53.13,53.18,152574.0,51.3883,51.4464,51.3787,51.427,152574.0
2024-07-24 12:20:00,53.18,53.19,53.16,53.16,173248.0,51.427,51.4367,51.4077,51.4077,173248.0
2024-07-24 12:30:00,53.16,53.18,53.14,53.14,205728.0,51.4077,51.427,51.3883,51.3883,205728.0
2024-07-24 12:40:00,53.14,53.17,53.11,53.16,262590.0,51.3883,51.4174,51.3593,51.4077,262590.0
2024-07-24 12:50:00,53.15,53.16,53.13,53.14,314036.0,51.398,51.4077,51.3787,51.3883,314036.0
2024-07-24 13:00:00,53.13,53.17,53.12,53.16,185485.0,51.3787,51.4174,51.369,51.4077,185485.0
2024-07-24 13:10:00,53.16,53.18,53.14,53.17,91990.0,51.4077,51.427,51.3883,51.4174,91990.0
2024-07-24 13:20:00,53.16,53.18,53.12,53.13,114191.0,51.4077,51.427,51.369,51.3787,114191.0
2024-07-24 13:30:00,53.13,53.16,53.1,53.15,52423.0,51.3787,51.4077,51.3497,51.398,52423.0
2024-07-24 13:40:00,53.15,53.17,53.12,53.13,81411.0,51.398,51.4174,51.369,51.3787,81411.0
2024-07-24 13:50:00,53.13,53.13,53.08,53.1,69661.0,51.3787,51.3787,51.3303,51.3497,69661.0
2024-07-24 14:00:00,53.1,53.1,53.04,53.06,57016.0,51.3497,51.3497,51.2916,51.311,57016.0
2024-07-24 14:10:00,53.06,53.08,53.02,53.02,83652.0,51.311,51.3303,51.2723,51.2723,83652.0
2024-07-24 14:20:00,53.02,53.03,52.97,52.98,58818.0,51.2723,51.282,51.224,51.2336,58818.0
2024-07-24 14:30:00,52.98,53.0,52.96,52.97,95326.0,51.2336,51.253,51.2143,51.224,95326.0
2024-07-24 14:40:00,52.97,52.97,52.91,52.91,57740.0,51.224,51.224,51.1659,51.1659,57740.0
2024-07-24 14:50:00,52.92,52.95,52.88,52.94,109682.0,51.1756,51.2046,51.1369,51.1949,109682.0
2024-07-24 15:00:00,52.94,52.94,52.9,52.93,50794.0,51.1949,51.1949,51.1563,51.1853,50794.0
2024-07-24 15:10:00,52.94,52.95,52.92,52.93,85338.0,51.1949,51.2046,51.1756,51.1853,85338.0
2024-07-24 15:20:00,52.93,52.96,52.91,52.92,86925.0,51.1853,51.2143,51.1659,51.1756,86925.0
2024-07-24 15:30:00,52.92,52.99,52.91,52.98,121507.0,51.1756,51.2433,51.1659,51.2336,121507.0
2024-07-24 15:40:00,52.97,53.0,52.93,52.95,132518.0,51.224,51.253,51.1853,51.2046,132518.0
2024-07-24 15:50:00,52.95,52.95,52.87,52.89,244881.0,51.2046,51.2046,51.1272,51.1466,244881.0
2024-07-25 09:30:00,52.67,52.75,52.64,52.69,268996.0,50.9338,51.0112,50.9048,50.9532,268996.0
2024-07-25 09:40:00,52.69,52.79,52.67,52.78,137049.0,50.9532,51.0499,50.9338,51.0402,137049.0
2024-07-25 09:50:00,52.79,52.8,52.64,52.66,153844.0,51.0499,51.0596,50.9048,50.9242,153844.0
2024-07-25 10:00:00,52.65,52.65,52.52,52.54,257044.0,50.9145,50.9145,50.7888,50.8081,257044.0
2024-07-25 10:10:00,52.54,52.65,52.49,52.65,281152.0,50.8081,50.9145,50.7598,50.9145,281152.0
2024-07-25 10:20:00,52.64,52.77,52.63,52.77,281918.0,50.9048,51.0305,50.8952,51.0305,281918.0
2024-07-25 10:30:00,52.76,52.8,52.72,52.74,193354.0,51.0209,51.0596,50.9822,51.0015,193354.0
2024-07-25 10:40:00,52.74,52.84,52.72,52.84,207283.0,51.0015,51.0982,50.9822,51.0982,207283.0
2024-07-25 10:50:00,52.84,52.91,52.83,52.91,184651.0,51.0982,51.1659,51.0886,51.1659,184651.0
2024-07-25 11:00:00,52.91,52.91,52.82,52.83,200130.0,51.1659,51.1659,51.0789,51.0886,200130.0
2024-07-25 11:10:00,52.83,52.96,52.82,52.91,162488.0,51.0886,51.2143,51.0789,51.1659,162488.0
2024-07-25 11:20:00,52.89,52.89,52.82,52.83,107760.0,51.1466,51.1466,51.0789,51.0886,107760.0
2024-07-25 11:30:00,52.84,52.89,52.82,52.89,115382.0,51.0982,51.1466,51.0789,51.1466,115382.0
2024-07-25 11:40:00,52.88,52.91,52.84,52.88,120616.0,51.1369,51.1659,51.0982,51.1369,120616.0
2024-07-25 11:50:00,52.87,52.93,52.87,52.93,101723.0,51.1272,51.1853,51.1272,51.1853,101723.0
2024-07-25 12:00:00,52.94,52.96,52.88,52.91,205751.0,51.1949,51.2143,51.1369,51.1659,205751.0
2024-07-25 12:10:00,52.92,52.99,52.91,52.99,140978.0,51.1756,51.2433,51.1659,51.2433,140978.0
2024-07-25 12:20:00,52.98,53.01,52.97,53.0,191142.0,51.2336,51.2626,51.224,51.253,191142.0
2024-07-25 12:30:00,52.99,53.02,52.96,53.0,103051.0,51.2433,51.2723,51.2143,51.253,103051.0
2024-07-25 12:40:00,53.0,53.02,52.97,52.98,70370.0,51.253,51.2723,51.224,51.2336,70370.0
2024-07-25 12:50:00,52.98,53.01,52.97,52.98,76420.0,51.2336,51.2626,51.224,51.2336,76420.0
2024-07-25 13:00:00,52.99,53.06,52.98,53.05,81685.0,51.2433,51.311,51.2336,51.3013,81685.0
2024-07-25 13:10:00,53.05,53.07,52.95,52.96,139224.0,51.3013,51.3207,51.2046,51.2143,139224.0
2024-07-25 13:20:00,52.97,52.97,52.91,52.92,98863.0,51.224,51.224,51.1659,51.1756,98863.0
2024-07-25 13:30:00,52.92,52.94,52.91,52.93,118066.0,51.1756,51.1949,51.1659,51.1853,118066.0
2024-07-25 13:40:00,52.93,52.96,52.9,52.92,108611.0,51.1853,51.2143,51.1563,51.1756,108611.0
2024-07-25 13:50:00,52.92,52.97,52.89,52.95,55807.0,51.1756,51.224,51.1466,51.2046,55807.0
2024-07-25 14:00:00,52.95,52.95,52.86,52.86,62969.0,51.2046,51.2046,51.1176,51.1176,62969.0
2024-07-25 14:10:00,52.86,52.88,52.85,52.87,148583.0,51.1176,51.1369,51.1079,51.1272,148583.0
2024-07-25 14:20:00,52.87,52.88,52.82,52.86,146371.0,51.1272,51.1369,51.0789,51.1176,146371.0
2024-07-25 14:30:00,52.85,52.9,52.84,52.86,97415.0,51.1079,51.1563,51.0982,51.1176,97415.0
2024-07-25 14:40:00,52.85,52.86,52.74,52.76,131092.0,51.1079,51.1176,51.0015,51.0209,131092.0
2024-07-25 14:50:00,52.76,52.77,52.73,52.74,166205.0,51.0209,51.0305,50.9919,51.0015,166205.0
2024-07-25 15:00:00,52.75,52.78,52.74,52.76,76470.0,51.0112,51.0402,51.0015,51.0209,76470.0
2024-07-25 15:10:00,52.76,52.79,52.74,52.78,157701.0,51.0209,51.0499,51.0015,51.0402,157701.0
2024-07-25 15:20:00,52.79,52.9,52.78,52.88,109589.0,51.0499,51.1563,51.0402,51.1369,109589.0
2024-07-25 15:30:00,52.88,52.89,52.79,52.8,275966.0,51.1369,51.1466,51.0499,51.0596,275966.0
2024-07-25 15:40:00,52.81,52.82,52.75,52.79,181840.0,51.0692,51.0789,51.0112,51.0499,181840.0
2024-07-25 15:50:00,52.78,52.78,52.68,52.69,413919.0,51.0402,51.0402,50.9435,50.9532,413919.0
2024-07-26 09:30:00,53.14,53.2,53.1,53.12,478036.0,51.3883,51.4464,51.3497,51.369,478036.0
2024-07-26 09:40:00,53.13,53.13,53.04,53.05,134686.0,51.3787,51.3787,51.2916,51.3013,134686.0
2024-07-26 09:50:00,53.05,53.1,53.05,53.08,153495.0,51.3013,51.3497,51.3013,51.3303,153495.0
2024-07-26 10:00:00,53.08,53.13,53.01,53.02,181645.0,51.3303,51.3787,51.2626,51.2723,181645.0
2024-07-26 10:10:00,53.02,53.1,53.02,53.05,338426.0,51.2723,51.3497,51.2723,51.3013,338426.0
2024-07-26 10:20:00,53.05,53.15,53.05,53.11,362025.0,51.3013,51.398,51.3013,51.3593,362025.0
2024-07-26 10:30:00,53.11,53.12,53.02,53.05,303819.0,51.3593,51.369,51.2723,51.3013,303819.0
2024-07-26 10:40:00,53.05,53.12,53.05,53.09,243728.0,51.3013,51.369,51.3013,51.34,243728.0
2024-07-26 10:50:00,53.09,53.14,53.07,53.13,152021.0,51.34,51.3883,51.3207,51.3787,152021.0
2024-07-26 11:00:00,53.12,53.17,53.11,53.16,107533.0,51.369,51.4174,51.3593,51.4077,107533.0
2024-07-26 11:10:00,53.16,53.17,53.11,53.13,114528.0,51.4077,51.4174,51.3593,51.3787,114528.0
2024-07-26 11:20:00,53.13,53.16,53.11,53.13,89172.0,51.3787,51.4077,51.3593,51.3787,89172.0
2024-07-26 11:30:00,53.13,53.17,53.11,53.17,138766.0,51.3787,51.4174,51.3593,51.4174,138766.0
2024-07-26 11:40:00,53.17,53.21,53.15,53.2,66593.0,51.4174,51.456,51.398,51.4464,66593.0
2024-07-26 11:50:00,53.21,53.22,53.18,53.22,41298.0,51.456,51.4657,51.427,51.4657,41298.0
2024-07-26 12:00:00,53.21,53.26,53.21,53.25,77060.0,51.456,51.5044,51.456,51.4947,77060.0
2024-07-26 12:10:00,53.25,53.26,53.22,53.24,81646.0,51.4947,51.5044,51.4657,51.4851,81646.0
2024-07-26 12:20:00,53.24,53.3,53.23,53.28,85012.0,51.4851,51.5431,51.4754,51.5237,85012.0
2024-07-26 12:30:00,53.28,53.3,53.26,53.29,69580.0,51.5237,51.5431,51.5044,51.5334,69580.0
2024-07-26 12:40:00,53.28,53.32,53.28,53.29,69336.0,51.5237,51.5624,51.5237,51.5334,69336.0
2024-07-26 12:50:00,53.3,53.34,53.29,53.33,44098.0,51.5431,51.5818,51.5334,51.5721,44098.0
2024-07-26 13:00:00,53.33,53.35,53.31,53.31,99969.0,51.5721,51.5914,51.5527,51.5527,99969.0
2024-07-26 13:10:00,53.3,53.33,53.29,53.29,116859.0,51.5431,51.5721,51.5334,51.5334,116859.0
2024-07-26 13:20:00,53.29,53.34,53.28,53.33,169050.0,51.5334,51.5818,51.5237,51.5721,169050.0
2024-07-26 13:30:00,53.32,53.33,53.19,53.2,241151.0,51.5624,51.5721,51.4367,51.4464,241151.0
2024-07-26 13:40:00,53.2,53.27,53.18,53.23,143949.0,51.4464,51.5141,51.427,51.4754,143949.0
2024-07-26 13:50:00,53.22,53.24,53.2,53.23,50536.0,51.4657,51.4851,51.4464,51.4754,50536.0
2024-07-26 14:00:00,53.22,53.26,53.21,53.25,89667.0,51.4657,51.5044,51.456,51.4947,89667.0
2024-07-26 14:10:00,53.25,53.28,53.24,53.24,37197.0,51.4947,51.5237,51.4851,51.4851,37197.0
2024-07-26 14:20:00,53.24,53.27,53.23,53.25,56170.0,51.4851,51.5141,51.4754,51.4947,56170.0
2024-07-26 14:30:00,53.24,53.26,53.23,53.25,85263.0,51.4851,51.5044,51.4754,51.4947,85263.0
2024-07-26 14:40:00,53.26,53.26,53.18,53.21,40903.0,51.5044,51.5044,51.427,51.456,40903.0
2024-07-26 14:50:00,53.21,53.22,53.18,53.19,108255.0,51.456,51.4657,51.427,51.4367,108255.0
2024-07-26 15:00:00,53.18,53.2,53.14,53.2,82076.0,51.427,51.4464,51.3883,51.4464,82076.0
2024-07-26 15:10:00,53.19,53.22,53.16,53.18,117126.0,51.4367,51.4657,51.4077,51.427,117126.0
2024-07-26 15:20:00,53.17,53.23,53.17,53.21,69177.0,51.4174,51.4754,51.4174,51.456,69177.0
2024-07-26 15:30:00,53.21,53.21,53.15,53.18,125430.0,51.456,51.456,51.398,51.427,125430.0
2024-07-26 15:40:00,53.18,53.21,53.17,53.19,699329.0,51.427,51.456,51.4174,51.4367,699329.0
2024-07-26 15:50:00,53.2,53.25,53.16,53.25,430155.0,51.4464,51.4947,51.4077,51.4947,430155.0
2024-07-29 09:30:00,53.19,53.19,53.05,53.09,495503.0,51.4367,51.4367,51.3013,51.34,495503.0
2024-07-29 09:40:00,53.09,53.17,53.08,53.13,533728.0,51.34,51.4174,51.3303,51.3787,533728.0
2024-07-29 09:50:00,53.13,53.15,53.08,53.14,337389.0,51.3787,51.398,51.3303,51.3883,337389.0
2024-07-29 10:00:00,53.15,53.18,53.12,53.14,226618.0,51.398,51.427,51.369,51.3883,226618.0
2024-07-29 10:10:00,53.14,53.14,53.06,53.07,164062.0,51.3883,51.3883,51.311,51.3207,164062.0
2024-07-29 10:20:00,53.07,53.11,53.02,53.03,140005.0,51.3207,51.3593,51.2723,51.282,140005.0
2024-07-29 10:30:00,53.03,53.03,52.95,53.01,150062.0,51.282,51.282,51.2046,51.2626,150062.0
2024-07-29 10:40:00,53.01,53.05,52.97,52.98,94449.0,51.2626,51.3013,51.224,51.2336,94449.0
2024-07-29 10:50:00,52.98,53.02,52.97,52.98,104245.0,51.2336,51.2723,51.224,51.2336,104245.0
2024-07-29 11:00:00,52.98,53.0,52.95,52.95,68598.0,51.2336,51.253,51.2046,51.2046,68598.0
2024-07-29 11:10:00,52.95,52.96,52.9,52.9,66959.0,51.2046,51.2143,51.1563,51.1563,66959.0
2024-07-29 11:20:00,52.9,52.97,52.9,52.95,82122.0,51.1563,51.224,51.1563,51.2046,82122.0
2024-07-29 11:30:00,52.95,52.95,52.87,52.92,116898.0,51.2046,51.2046,51.1272,51.1756,116898.0
2024-07-29 11:40:00,52.92,53.0,52.92,53.0,37935.0,51.1756,51.253,51.1756,51.253,37935.0
2024-07-29 11:50:00,53.0,53.03,52.98,53.02,79397.0,51.253,51.282,51.2336,51.2723,79397.0
2024-07-29 12:00:00,53.02,53.07,53.02,53.04,59617.0,51.2723,51.3207,51.2723,51.2916,59617.0
2024-07-29 12:10:00,53.04,53.06,53.03,53.06,26519.0,51.2916,51.311,51.282,51.311,26519.0
2024-07-29 12:20:00,53.06,53.06,53.02,53.03,41671.0,51.311,51.311,51.2723,51.282,41671.0
2024-07-29 12:30:00,53.02,53.06,53.02,53.03,64171.0,51.2723,51.311,51.2723,51.282,64171.0
2024-07-29 12:40:00,53.04,53.08,53.03,53.07,64042.0,51.2916,51.3303,51.282,51.3207,64042.0
2024-07-29 12:50:00,53.07,53.08,53.03,53.04,39785.0,51.3207,51.3303,51.282,51.2916,39785.0
2024-07-29 13:00:00,53.04,53.05,53.01,53.04,29503.0,51.2916,51.3013,51.2626,51.2916,29503.0
2024-07-29 13:10:00,53.03,53.09,53.03,53.05,47403.0,51.282,51.34,51.282,51.3013,47403.0
2024-07-29 13:20:00,53.05,53.05,53.0,53.0,28383.0,51.3013,51.3013,51.253,51.253,28383.0
2024-07-29 13:30:00,53.0,53.05,52.99,53.04,44405.0,51.253,51.3013,51.2433,51.2916,44405.0
2024-07-29 13:40:00,53.04,53.07,53.04,53.05,24813.0,51.2916,51.3207,51.2916,51.3013,24813.0
2024-07-29 13:50:00,53.04,53.06,53.03,53.04,88001.0,51.2916,51.311,51.282,51.2916,88001.0
2024-07-29 14:00:00,53.04,53.06,53.02,53.05,156894.0,51.2916,51.311,51.2723,51.3013,156894.0
2024-07-29 14:10:00,53.05,53.06,53.01,53.04,54534.0,51.3013,51.311,51.2626,51.2916,54534.0
2024-07-29 14:20:00,53.05,53.06,53.02,53.02,216642.0,51.3013,51.311,51.2723,51.2723,216642.0
2024-07-29 14:30:00,53.03,53.03,53.0,53.01,56294.0,51.282,51.282,51.253,51.2626,56294.0
2024-07-29 14:40:00,53.01,53.05,53.01,53.02,100555.0,51.2626,51.3013,51.2626,51.2723,100555.0
2024-07-29 14:50:00,53.02,53.05,52.99,53.04,127005.0,51.2723,51.3013,51.2433,51.2916,127005.0
2024-07-29 15:00:00,53.04,53.07,53.03,53.04,136679.0,51.2916,51.3207,51.282,51.2916,136679.0
2024-07-29 15:10:00,53.04,53.06,53.02,53.06,82700.0,51.2916,51.311,51.2723,51.311,82700.0
2024-07-29 15:20:00,53.05,53.09,53.04,53.08,72205.0,51.3013,51.34,51.2916,51.3303,72205.0
2024-07-29 15:30:00,53.08,53.09,53.06,53.09,80197.0,51.3303,51.34,51.311,51.34,80197.0
2024-07-29 15:40:00,53.09,53.11,53.07,53.08,81257.0,51.34,51.3593,51.3207,51.3303,81257.0
2024-07-29 15:50:00,53.08,53.09,53.02,53.04,229170.0,51.3303,51.34,51.2723,51.2916,229170.0
2024-07-30 09:30:00,53.12,53.12,53.02,53.07,314871.0,51.369,51.369,51.2723,51.3207,314871.0
2024-07-30 09:40:00,53.08,53.11,53.02,53.05,187596.0,51.3303,51.3593,51.2723,51.3013,187596.0
2024-07-30 09:50:00,53.05,53.06,53.01,53.04,118097.0,51.3013,51.311,51.2626,51.2916,118097.0
2024-07-30 10:00:00,53.03,53.03,52.93,52.97,213327.0,51.282,51.282,51.1853,51.224,213327.0
2024-07-30 10:10:00,52.97,53.01,52.95,52.98,146975.0,51.224,51.2626,51.2046,51.2336,146975.0
2024-07-30 10:20:00,52.99,53.0,52.96,52.96,144110.0,51.2433,51.253,51.2143,51.2143,144110.0
2024-07-30 10:30:00,52.96,52.98,52.91,52.95,604621.0,51.2143,51.2336,51.1659,51.2046,604621.0
2024-07-30 10:40:00,52.95,52.96,52.91,52.93,462415.0,51.2046,51.2143,51.1659,51.1853,462415.0
2024-07-30 10:50:00,52.94,52.95,52.88,52.89,150620.0,51.1949,51.2046,51.1369,51.1466,150620.0
2024-07-30 11:00:00,52.89,52.9,52.77,52.82,487092.0,51.1466,51.1563,51.0305,51.0789,487092.0
2024-07-30 11:10:00,52.81,52.86,52.8,52.86,129939.0,51.0692,51.1176,51.0596,51.1176,129939.0
2024-07-30 11:20:00,52.87,52.88,52.84,52.84,82354.0,51.1272,51.1369,51.0982,51.0982,82354.0
2024-07-30 11:30:00,52.85,52.86,52.78,52.79,115997.0,51.1079,51.1176,51.0402,51.0499,115997.0
2024-07-30 11:40:00,52.79,52.8,52.76,52.78,138543.0,51.0499,51.0596,51.0209,51.0402,138543.0
2024-07-30 11:50:00,52.77,52.77,52.74,52.76,50455.0,51.0305,51.0305,51.0015,51.0209,50455.0
2024-07-30 12:00:00,52.76,52.81,52.73,52.8,105436.0,51.0209,51.0692,50.9919,51.0596,105436.0
2024-07-30 12:10:00,52.8,52.81,52.76,52.8,70561.0,51.0596,51.0692,51.0209,51.0596,70561.0
2024-07-30 12:20:00,52.8,52.8,52.76,52.8,33968.0,51.0596,51.0596,51.0209,51.0596,33968.0
2024-07-30 12:30:00,52.8,52.83,52.77,52.82,55339.0,51.0596,51.0886,51.0305,51.0789,55339.0
2024-07-30 12:40:00,52.82,52.84,52.8,52.8,51749.0,51.0789,51.0982,51.0596,51.0596,51749.0
2024-07-30 12:50:00,52.8,52.81,52.7,52.7,133068.0,51.0596,51.0692,50.9629,50.9629,133068.0
2024-07-30 13:00:00,52.7,52.71,52.66,52.71,41907.0,50.9629,50.9725,50.9242,50.9725,41907.0
2024-07-30 13:10:00,52.72,52.76,52.7,52.76,39760.0,50.9822,51.0209,50.9629,51.0209,39760.0
2024-07-30 13:20:00,52.76,52.81,52.75,52.78,46499.0,51.0209,51.0692,51.0112,51.0402,46499.0
2024-07-30 13:30:00,52.78,52.81,52.76,52.8,51795.0,51.0402,51.0692,51.0209,51.0596,51795.0
2024-07-30 13:40:00,52.8,52.8,52.77,52.79,42390.0,51.0596,51.0596,51.0305,51.0499,42390.0
2024-07-30 13:50:00,52.79,52.79,52.76,52.78,119512.0,51.0499,51.0499,51.0209,51.0402,119512.0
2024-07-30 14:00:00,52.79,52.81,52.77,52.8,38408.0,51.0499,51.0692,51.0305,51.0596,38408.0
2024-07-30 14:10:00,52.8,52.85,52.8,52.83,60628.0,51.0596,51.1079,51.0596,51.0886,60628.0
2024-07-30 14:20:00,52.84,52.85,52.81,52.83,49798.0,51.0982,51.1079,51.0692,51.0886,49798.0
2024-07-30 14:30:00,52.83,52.85,52.8,52.84,76411.0,51.0886,51.1079,51.0596,51.0982,76411.0
2024-07-30 14:40:00,52.85,52.85,52.8,52.8,79764.0,51.1079,51.1079,51.0596,51.0596,79764.0
2024-07-30 14:50:00,52.81,52.83,52.79,52.81,47321.0,51.0692,51.0886,51.0499,51.0692,47321.0
2024-07-30 15:00:00,52.81,52.81,52.78,52.8,91025.0,51.0692,51.0692,51.0402,51.0596,91025.0
2024-07-30 15:10:00,52.8,52.82,52.78,52.82,112219.0,51.0596,51.0789,51.0402,51.0789,112219.0
2024-07-30 15:20:00,52.82,52.84,52.81,52.83,99597.0,51.0789,51.0982,51.0692,51.0886,99597.0
2024-07-30 15:30:00,52.82,52.83,52.8,52.8,76194.0,51.0789,51.0886,51.0596,51.0596,76194.0
2024-07-30 15:40:00,52.81,52.91,52.8,52.89,90570.0,51.0692,51.1659,51.0596,51.1466,90570.0
2024-07-30 15:50:00,52.9,52.91,52.84,52.84,166039.0,51.1563,51.1659,51.0982,51.0982,166039.0
2024-07-31 09:30:00,53.88,53.99,53.88,53.9,441940.0,52.104,52.2103,52.104,52.1233,441940.0
2024-07-31 09:40:00,53.91,53.94,53.84,53.85,179873.0,52.133,52.162,52.0653,52.0749,179873.0
2024-07-31 09:50:00,53.85,53.87,53.81,53.82,74818.0,52.0749,52.0943,52.0363,52.0459,74818.0
2024-07-31 10:00:00,53.83,53.86,53.8,53.84,103173.0,52.0556,52.0846,52.0266,52.0653,103173.0
2024-07-31 10:10:00,53.85,53.94,53.84,53.93,53000.0,52.0749,52.162,52.0653,52.1523,53000.0
2024-07-31 10:20:00,53.93,53.94,53.88,53.91,514077.0,52.1523,52.162,52.104,52.133,514077.0
2024-07-31 10:30:00,53.91,53.93,53.89,53.92,192998.0,52.133,52.1523,52.1136,52.1426,192998.0
2024-07-31 10:40:00,53.91,53.92,53.86,53.88,77346.0,52.133,52.1426,52.0846,52.104,77346.0
2024-07-31 10:50:00,53.88,53.88,53.81,53.87,105346.0,52.104,52.104,52.0363,52.0943,105346.0
2024-07-31 11:00:00,53.87,53.88,53.84,53.86,68531.0,52.0943,52.104,52.0653,52.0846,68531.0
2024-07-31 11:10:00,53.86,53.92,53.86,53.91,50108.0,52.0846,52.1426,52.0846,52.133,50108.0
2024-07-31 11:20:00,53.9,53.93,53.87,53.89,182642.0,52.1233,52.1523,52.0943,52.1136,182642.0
2024-07-31 11:30:00,53.9,53.93,53.89,53.92,155885.0,52.1233,52.1523,52.1136,52.1426,155885.0
2024-07-31 11:40:00,53.92,53.95,53.91,53.93,39074.0,52.1426,52.1716,52.133,52.1523,39074.0
2024-07-31 11:50:00,53.94,53.94,53.91,53.93,26457.0,52.162,52.162,52.133,52.1523,26457.0
2024-07-31 12:00:00,53.92,53.95,53.92,53.93,53274.0,52.1426,52.1716,52.1426,52.1523,53274.0
2024-07-31 12:10:00,53.93,53.98,53.92,53.97,86388.0,52.1523,52.2007,52.1426,52.191,86388.0
2024-07-31 12:20:00,53.96,53.98,53.94,53.96,27627.0,52.1813,52.2007,52.162,52.1813,27627.0
2024-07-31 12:30:00,53.96,53.97,53.94,53.95,42449.0,52.1813,52.191,52.162,52.1716,42449.0
2024-07-31 12:40:00,53.95,53.97,53.93,53.97,33476.0,52.1716,52.191,52.1523,52.191,33476.0
2024-07-31 12:50:00,53.97,53.97,53.93,53.94,38960.0,52.191,52.191,52.1523,52.162,38960.0
2024-07-31 13:00:00,53.94,53.96,53.93,53.95,39460.0,52.162,52.1813,52.1523,52.1716,39460.0
2024-07-31 13:10:00,53.95,53.96,53.92,53.94,68574.0,52.1716,52.1813,52.1426,52.162,68574.0
2024-07-31 13:20:00,53.94,53.94,53.88,53.9,115190.0,52.162,52.162,52.104,52.1233,115190.0
2024-07-31 13:30:00,53.9,53.9,53.84,53.85,93461.0,52.1233,52.1233,52.0653,52.0749,93461.0
2024-07-31 13:40:00,53.84,53.87,53.8,53.83,77984.0,52.0653,52.0943,52.0266,52.0556,77984.0
2024-07-31 13:50:00,53.82,53.86,53.82,53.83,162086.0,52.0459,52.0846,52.0459,52.0556,162086.0
2024-07-31 14:00:00,53.84,53.85,53.76,53.82,209113.0,52.0653,52.0749,51.9879,52.0459,209113.0
2024-07-31 14:10:00,53.82,53.83,53.77,53.81,69558.0,52.0459,52.0556,51.9976,52.0363,69558.0
2024-07-31 14:20:00,53.8,53.85,53.8,53.84,246639.0,52.0266,52.0749,52.0266,52.0653,246639.0
2024-07-31 14:30:00,53.85,53.95,53.84,53.94,286059.0,52.0749,52.1716,52.0653,52.162,286059.0
2024-07-31 14:40:00,53.95,54.06,53.95,54.06,181738.0,52.1716,52.278,52.1716,52.278,181738.0
2024-07-31 14:50:00,54.07,54.09,54.03,54.08,152869.0,52.2877,52.307,52.249,52.2974,152869.0
2024-07-31 15:00:00,54.07,54.12,54.04,54.05,174534.0,52.2877,52.336,52.2587,52.2684,174534.0
2024-07-31 15:10:00,54.04,54.08,53.96,53.98,244236.0,52.2587,52.2974,52.1813,52.2007,244236.0
2024-07-31 15:20:00,53.98,54.02,53.91,53.91,299112.0,52.2007,52.2393,52.133,52.133,299112.0
2024-07-31 15:30:00,53.9,53.97,53.88,53.94,289161.0,52.1233,52.191,52.104,52.162,289161.0
2024-07-31 15:40:00,53.94,54.03,53.93,53.99,189012.0,52.162,52.249,52.1523,52.2103,189012.0
2024-07-31 15:50:00,53.99,54.02,53.91,53.93,559756.0,52.2103,52.2393,52.133,52.1523,559756.0
2024-08-01 09:30:00,53.76,53.78,53.64,53.77,197445.0,51.9879,52.0073,51.8719,51.9976,197445.0
2024-08-01 09:40:00,53.76,53.82,53.75,53.79,153573.0,51.9879,52.0459,51.9782,52.0169,153573.0
2024-08-01 09:50:00,53.79,53.79,53.74,53.78,156571.0,52.0169,52.0169,51.9686,52.0073,156571.0
2024-08-01 10:00:00,53.77,53.81,53.64,53.65,180708.0,51.9976,52.0363,51.8719,51.8815,180708.0
2024-08-01 10:10:00,53.65,53.7,53.6,53.61,140079.0,51.8815,51.9299,51.8332,51.8429,140079.0
2024-08-01 10:20:00,53.61,53.62,53.5,53.5,494180.0,51.8429,51.8525,51.7365,51.7365,494180.0
2024-08-01 10:30:00,53.5,53.51,53.44,53.48,436559.0,51.7365,51.7462,51.6785,51.7171,436559.0
2024-08-01 10:40:00,53.48,53.49,53.4,53.4,343702.0,51.7171,51.7268,51.6398,51.6398,343702.0
2024-08-01 10:50:00,53.41,53.47,53.4,53.41,211920.0,51.6494,51.7075,51.6398,51.6494,211920.0
2024-08-01 11:00:00,53.41,53.41,53.32,53.34,99098.0,51.6494,51.6494,51.5624,51.5818,99098.0
2024-08-01 11:10:00,53.34,53.4,53.34,53.38,219994.0,51.5818,51.6398,51.5818,51.6204,219994.0
2024-08-01 11:20:00,53.38,53.38,53.3,53.3,266757.0,51.6204,51.6204,51.5431,51.5431,266757.0
2024-08-01 11:30:00,53.31,53.34,53.27,53.28,74380.0,51.5527,51.5818,51.5141,51.5237,74380.0
2024-08-01 11:40:00,53.28,53.28,53.19,53.22,99557.0,51.5237,51.5237,51.4367,51.4657,99557.0
2024-08-01 11:50:00,53.23,53.28,53.21,53.23,67288.0,51.4754,51.5237,51.456,51.4754,67288.0
2024-08-01 12:00:00,53.23,53.29,53.21,53.27,79669.0,51.4754,51.5334,51.456,51.5141,79669.0
2024-08-01 12:10:00,53.27,53.3,53.24,53.27,151607.0,51.5141,51.5431,51.4851,51.5141,151607.0
2024-08-01 12:20:00,53.27,53.27,53.16,53.21,147034.0,51.5141,51.5141,51.4077,51.456,147034.0
2024-08-01 12:30:00,53.21,53.21,53.15,53.15,76791.0,51.456,51.456,51.398,51.398,76791.0
2024-08-01 12:40:00,53.14,53.14,53.09,53.1,63654.0,51.3883,51.3883,51.34,51.3497,63654.0
2024-08-01 12:50:00,53.11,53.14,53.07,53.11,183083.0,51.3593,51.3883,51.3207,51.3593,183083.0
2024-08-01 13:00:00,53.11,53.12,53.04,53.06,128553.0,51.3593,51.369,51.2916,51.311,128553.0
2024-08-01 13:10:00,53.05,53.06,53.01,53.02,273313.0,51.3013,51.311,51.2626,51.2723,273313.0
2024-08-01 13:20:00,53.01,53.03,52.98,53.02,133442.0,51.2626,51.282,51.2336,51.2723,133442.0
2024-08-01 13:30:00,53.01,53.02,52.95,52.95,162135.0,51.2626,51.2723,51.2046,51.2046,162135.0
2024-08-01 13:40:00,52.96,52.99,52.94,52.97,232885.0,51.2143,51.2433,51.1949,51.224,232885.0
2024-08-01 13:50:00,52.96,53.08,52.95,53.08,160639.0,51.2143,51.3303,51.2046,51.3303,160639.0
2024-08-01 14:00:00,53.07,53.08,53.03,53.04,333340.0,51.3207,51.3303,51.282,51.2916,333340.0
2024-08-01 14:10:00,53.03,53.05,52.97,52.97,176573.0,51.282,51.3013,51.224,51.224,176573.0
2024-08-01 14:20:00,52.98,53.03,52.94,52.97,181011.0,51.2336,51.282,51.1949,51.224,181011.0
2024-08-01 14:30:00,52.96,52.97,52.93,52.96,298396.0,51.2143,51.224,51.1853,51.2143,298396.0
2024-08-01 14:40:00,52.96,52.99,52.91,52.92,247591.0,51.2143,51.2433,51.1659,51.1756,247591.0
2024-08-01 14:50:00,52.91,52.94,52.89,52.91,153659.0,51.1659,51.1949,51.1466,51.1659,153659.0
2024-08-01 15:00:00,52.91,52.95,52.89,52.94,147157.0,51.1659,51.2046,51.1466,51.1949,147157.0
2024-08-01 15:10:00,52.93,52.98,52.93,52.97,209020.0,51.1853,51.2336,51.1853,51.224,209020.0
2024-08-01 15:20:00,52.97,53.01,52.95,53.01,200313.0,51.224,51.2626,51.2046,51.2626,200313.0
2024-08-01 15:30:00,53.01,53.06,53.01,53.06,383086.0,51.2626,51.311,51.2626,51.311,383086.0
2024-08-01 15:40:00,53.06,53.09,53.02,53.08,429889.0,51.311,51.34,51.2723,51.3303,429889.0
2024-08-01 15:50:00,53.08,53.11,53.04,53.06,937789.0,51.3303,51.3593,51.2916,51.311,937789.0
2024-08-02 09:30:00,52.27,52.33,52.15,52.31,297222.0,50.547,50.605,50.431,50.5857,297222.0
2024-08-02 09:40:00,52.3,52.37,52.24,52.32,705550.0,50.576,50.6437,50.518,50.5954,705550.0
2024-08-02 09:50:00,52.32,52.39,52.25,52.29,183889.0,50.5954,50.6631,50.5277,50.5664,183889.0
2024-08-02 10:00:00,52.29,52.31,52.11,52.13,476717.0,50.5664,50.5857,50.3923,50.4116,476717.0
2024-08-02 10:10:00,52.13,52.16,52.05,52.1,387564.0,50.4116,50.4407,50.3343,50.3826,387564.0
2024-08-02 10:20:00,52.11,52.19,52.08,52.14,371728.0,50.3923,50.4697,50.3633,50.4213,371728.0
2024-08-02 10:30:00,52.14,52.19,52.04,52.04,600564.0,50.4213,50.4697,50.3246,50.3246,600564.0
2024-08-02 10:40:00,52.04,52.15,52.03,52.14,189611.0,50.3246,50.431,50.3149,50.4213,189611.0
2024-08-02 10:50:00,52.14,52.16,52.02,52.04,171773.0,50.4213,50.4407,50.3053,50.3246,171773.0
2024-08-02 11:00:00,52.03,52.07,52.01,52.05,330057.0,50.3149,50.3536,50.2956,50.3343,330057.0
2024-08-02 11:10:00,52.05,52.12,52.03,52.09,323642.0,50.3343,50.402,50.3149,50.373,323642.0
2024-08-02 11:20:00,52.09,52.12,52.04,52.1,297686.0,50.373,50.402,50.3246,50.3826,297686.0
2024-08-02 11:30:00,52.1,52.21,52.09,52.16,189507.0,50.3826,50.489,50.373,50.4407,189507.0
2024-08-02 11:40:00,52.16,52.29,52.15,52.23,239339.0,50.4407,50.5664,50.431,50.5083,239339.0
2024-08-02 11:50:00,52.23,52.29,52.19,52.23,357772.0,50.5083,50.5664,50.4697,50.5083,357772.0
2024-08-02 12:00:00,52.24,52.25,52.17,52.19,192903.0,50.518,50.5277,50.4503,50.4697,192903.0
2024-08-02 12:10:00,52.19,52.23,52.14,52.23,192489.0,50.4697,50.5083,50.4213,50.5083,192489.0
2024-08-02 12:20:00,52.23,52.27,52.2,52.24,151418.0,50.5083,50.547,50.4793,50.518,151418.0
2024-08-02 12:30:00,52.25,52.27,52.22,52.27,146381.0,50.5277,50.547,50.4987,50.547,146381.0
2024-08-02 12:40:00,52.28,52.31,52.25,52.27,185929.0,50.5567,50.5857,50.5277,50.547,185929.0
2024-08-02 12:50:00,52.27,52.27,52.19,52.21,179385.0,50.547,50.547,50.4697,50.489,179385.0
2024-08-02 13:00:00,52.23,52.23,52.16,52.22,217608.0,50.5083,50.5083,50.4407,50.4987,217608.0
2024-08-02 13:10:00,52.22,52.26,52.19,52.23,130480.0,50.4987,50.5374,50.4697,50.5083,130480.0
2024-08-02 13:20:00,52.23,52.23,52.16,52.16,121891.0,50.5083,50.5083,50.4407,50.4407,121891.0
2024-08-02 13:30:00,52.16,52.18,52.14,52.15,157677.0,50.4407,50.46,50.4213,50.431,157677.0
2024-08-02 13:40:00,52.15,52.18,52.13,52.13,113731.0,50.431,50.46,50.4116,50.4116,113731.0
2024-08-02 13:50:00,52.13,52.14,52.1,52.13,101878.0,50.4116,50.4213,50.3826,50.4116,101878.0
2024-08-02 14:00:00,52.11,52.16,52.09,52.12,247461.0,50.3923,50.4407,50.373,50.402,247461.0
2024-08-02 14:10:00,52.13,52.17,52.12,52.16,298421.0,50.4116,50.4503,50.402,50.4407,298421.0
2024-08-02 14:20:00,52.16,52.25,52.16,52.25,225294.0,50.4407,50.5277,50.4407,50.5277,225294.0
2024-08-02 14:30:00,52.24,52.28,52.2,52.22,140147.0,50.518,50.5567,50.4793,50.4987,140147.0
2024-08-02 14:40:00,52.22,52.25,52.2,52.21,159392.0,50.4987,50.5277,50.4793,50.489,159392.0
2024-08-02 14:50:00,52.21,52.25,52.2,52.21,170345.0,50.489,50.5277,50.4793,50.489,170345.0
2024-08-02 15:00:00,52.21,52.25,52.19,52.23,337448.0,50.489,50.5277,50.4697,50.5083,337448.0
2024-08-02 15:10:00,52.22,52.27,52.21,52.25,186046.0,50.4987,50.547,50.489,50.5277,186046.0
2024-08-02 15:20:00,52.25,52.31,52.22,52.3,314033.0,50.5277,50.5857,50.4987,50.576,314033.0
2024-08-02 15:30:00,52.3,52.32,52.22,52.22,212976.0,50.576,50.5954,50.4987,50.4987,212976.0
2024-08-02 15:40:00,52.21,52.29,52.2,52.26,320856.0,50.489,50.5664,50.4793,50.5374,320856.0
2024-08-02 15:50:00,52.26,52.32,52.23,52.32,431600.0,50.5374,50.5954,50.5083,50.5954,431600.0
2024-08-05 09:30:00,49.51,50.05,49.47,50.05,534667.0,47.878,48.4002,47.8393,48.4002,534667.0
2024-08-05 09:40:00,50.04,50.18,49.85,50.16,536997.0,48.3905,48.5259,48.2068,48.5066,536997.0
2024-08-05 09:50:00,50.15,50.2,50.09,50.09,1095890.0,48.4969,48.5453,48.4389,48.4389,1095890.0
2024-08-05 10:00:00,50.1,50.48,50.08,50.25,784531.0,48.4486,48.816,48.4292,48.5936,784531.0
2024-08-05 10:10:00,50.25,50.39,50.16,50.38,747512.0,48.5936,48.729,48.5066,48.7193,747512.0
2024-08-05 10:20:00,50.38,50.4,50.15,50.16,491690.0,48.7193,48.7387,48.4969,48.5066,491690.0
2024-08-05 10:30:00,50.14,50.4,50.14,50.36,209796.0,48.4872,48.7387,48.4872,48.7,209796.0
2024-08-05 10:40:00,50.36,50.41,50.3,50.37,352002.0,48.7,48.7483,48.642,48.7097,352002.0
2024-08-05 10:50:00,50.37,50.52,50.32,50.4,222313.0,48.7097,48.8547,48.6613,48.7387,222313.0
2024-08-05 11:00:00,50.41,50.58,50.35,50.56,607357.0,48.7483,48.9127,48.6903,48.8934,607357.0
2024-08-05 11:10:00,50.56,50.7,50.51,50.66,509751.0,48.8934,49.0288,48.845,48.9901,509751.0
2024-08-05 11:20:00,50.65,50.75,50.63,50.64,193756.0,48.9804,49.0771,48.9611,48.9708,193756.0
2024-08-05 11:30:00,50.64,50.77,50.62,50.75,286433.0,48.9708,49.0965,48.9514,49.0771,286433.0
2024-08-05 11:40:00,50.74,50.75,50.65,50.67,127043.0,49.0675,49.0771,48.9804,48.9998,127043.0
2024-08-05 11:50:00,50.66,50.71,50.63,50.69,203769.0,48.9901,49.0384,48.9611,49.0191,203769.0
2024-08-05 12:00:00,50.69,50.76,50.65,50.75,162842.0,49.0191,49.0868,48.9804,49.0771,162842.0
2024-08-05 12:10:00,50.75,50.86,50.74,50.85,270689.0,49.0771,49.1835,49.0675,49.1738,270689.0
2024-08-05 12:20:00,50.84,51.0,50.8,50.98,359506.0,49.1642,49.3189,49.1255,49.2995,359506.0
2024-08-05 12:30:00,50.98,50.98,50.76,50.79,402313.0,49.2995,49.2995,49.0868,49.1158,402313.0
2024-08-05 12:40:00,50.79,50.86,50.73,50.76,252389.0,49.1158,49.1835,49.0578,49.0868,252389.0
2024-08-05 12:50:00,50.76,50.77,50.65,50.68,385811.0,49.0868,49.0965,48.9804,49.0094,385811.0
2024-08-05 13:00:00,50.68,50.77,50.66,50.75,687607.0,49.0094,49.0965,48.9901,49.0771,687607.0
2024-08-05 13:10:00,50.76,50.8,50.71,50.79,401966.0,49.0868,49.1255,49.0384,49.1158,401966.0
2024-08-05 13:20:00,50.79,50.86,50.77,50.78,246929.0,49.1158,49.1835,49.0965,49.1061,246929.0
2024-08-05 13:30:00,50.78,50.84,50.77,50.82,86490.0,49.1061,49.1642,49.0965,49.1448,86490.0
2024-08-05 13:40:00,50.82,50.88,50.81,50.82,178952.0,49.1448,49.2028,49.1352,49.1448,178952.0
2024-08-05 13:50:00,50.83,50.85,50.75,50.77,225803.0,49.1545,49.1738,49.0771,49.0965,225803.0
2024-08-05 14:00:00,50.77,50.77,50.68,50.73,212563.0,49.0965,49.0965,49.0094,49.0578,212563.0
2024-08-05 14:10:00,50.73,50.77,50.68,50.73,183529.0,49.0578,49.0965,49.0094,49.0578,183529.0
2024-08-05 14:20:00,50.74,50.78,50.72,50.76,279399.0,49.0675,49.1061,49.0481,49.0868,279399.0
2024-08-05 14:30:00,50.76,50.79,50.71,50.72,286494.0,49.0868,49.1158,49.0384,49.0481,286494.0
2024-08-05 14:40:00,50.72,50.73,50.58,50.6,150736.0,49.0481,49.0578,48.9127,48.9321,150736.0
2024-08-05 14:50:00,50.61,50.68,50.57,50.57,267424.0,48.9417,49.0094,48.9031,48.9031,267424.0
2024-08-05 15:00:00,50.58,50.67,50.57,50.6,372314.0,48.9127,48.9998,48.9031,48.9321,372314.0
2024-08-05 15:10:00,50.6,50.63,50.58,50.6,315511.0,48.9321,48.9611,48.9127,48.9321,315511.0
2024-08-05 15:20:00,50.6,50.65,50.59,50.65,541311.0,48.9321,48.9804,48.9224,48.9804,541311.0
2024-08-05 15:30:00,50.65,50.68,50.6,50.63,393371.0,48.9804,49.0094,48.9321,48.9611,393371.0
2024-08-05 15:40:00,50.64,50.66,50.59,50.61,743010.0,48.9708,48.9901,48.9224,48.9417,743010.0
2024-08-05 15:50:00,50.61,50.73,50.6,50.72,1023059.0,48.9417,49.0578,48.9321,49.0481,1023059.0
2024-08-06 09:30:00,50.47,50.68,50.46,50.54,1018924.0,48.8064,49.0094,48.7967,48.8741,1018924.0
2024-08-06 09:40:00,50.54,50.59,50.42,50.55,794439.0,48.8741,48.9224,48.758,48.8837,794439.0
2024-08-06 09:50:00,50.56,50.72,50.53,50.67,235096.0,48.8934,49.0481,48.8644,48.9998,235096.0
2024-08-06 10:00:00,50.67,50.83,50.61,50.83,347772.0,48.9998,49.1545,48.9417,49.1545,347772.0
2024-08-06 10:10:00,50.83,50.83,50.7,50.82,182774.0,49.1545,49.1545,49.0288,49.1448,182774.0
2024-08-06 10:20:00,50.82,50.85,50.77,50.77,161564.0,49.1448,49.1738,49.0965,49.0965,161564.0
2024-08-06 10:30:00,50.77,50.85,50.71,50.82,144438.0,49.0965,49.1738,49.0384,49.1448,144438.0
2024-08-06 10:40:00,50.82,51.0,50.81,50.97,202285.0,49.1448,49.3189,49.1352,49.2899,202285.0
2024-08-06 10:50:00,50.97,50.98,50.9,50.93,198272.0,49.2899,49.2995,49.2222,49.2512,198272.0
2024-08-06 11:00:00,50.92,51.0,50.92,50.99,492451.0,49.2415,49.3189,49.2415,49.3092,492451.0
2024-08-06 11:10:00,50.99,51.0,50.86,50.94,160456.0,49.3092,49.3189,49.1835,49.2609,160456.0
2024-08-06 11:20:00,50.94,50.96,50.82,50.82,115115.0,49.2609,49.2802,49.1448,49.1448,115115.0
2024-08-06 11:30:00,50.83,50.92,50.82,50.89,113668.0,49.1545,49.2415,49.1448,49.2125,113668.0
2024-08-06 11:40:00,50.9,50.95,50.87,50.94,114880.0,49.2222,49.2705,49.1932,49.2609,114880.0
2024-08-06 11:50:00,50.95,50.99,50.94,50.98,98052.0,49.2705,49.3092,49.2609,49.2995,98052.0
2024-08-06 12:00:00,50.99,51.03,50.97,50.97,107312.0,49.3092,49.3479,49.2899,49.2899,107312.0
2024-08-06 12:10:00,50.97,51.05,50.97,51.03,94793.0,49.2899,49.3672,49.2899,49.3479,94793.0
2024-08-06 12:20:00,51.03,51.03,50.95,50.97,77582.0,49.3479,49.3479,49.2705,49.2899,77582.0
2024-08-06 12:30:00,50.97,50.99,50.93,50.98,67855.0,49.2899,49.3092,49.2512,49.2995,67855.0
2024-08-06 12:40:00,50.98,51.06,50.98,51.02,3214858.0,49.2995,49.3769,49.2995,49.3382,3214858.0
2024-08-06 12:50:00,51.02,51.12,51.01,51.08,249310.0,49.3382,49.4349,49.3286,49.3963,249310.0
2024-08-06 13:00:00,51.08,51.1,51.06,51.09,85297.0,49.3963,49.4156,49.3769,49.4059,85297.0
2024-08-06 13:10:00,51.08,51.1,51.04,51.06,106051.0,49.3963,49.4156,49.3576,49.3769,106051.0
2024-08-06 13:20:00,51.06,51.1,51.04,51.09,139679.0,49.3769,49.4156,49.3576,49.4059,139679.0
2024-08-06 13:30:00,51.1,51.13,51.09,51.12,47423.0,49.4156,49.4446,49.4059,49.4349,47423.0
2024-08-06 13:40:00,51.12,51.12,51.06,51.09,64023.0,49.4349,49.4349,49.3769,49.4059,64023.0
2024-08-06 13:50:00,51.1,51.14,51.08,51.11,55562.0,49.4156,49.4543,49.3963,49.4253,55562.0
2024-08-06 14:00:00,51.12,51.12,51.07,51.1,94014.0,49.4349,49.4349,49.3866,49.4156,94014.0
2024-08-06 14:10:00,51.1,51.19,51.1,51.19,102773.0,49.4156,49.5026,49.4156,49.5026,102773.0
2024-08-06 14:20:00,51.19,51.25,51.18,51.25,75643.0,49.5026,49.5606,49.493,49.5606,75643.0
2024-08-06 14:30:00,51.25,51.3,51.22,51.28,100008.0,49.5606,49.609,49.5316,49.5897,100008.0
2024-08-06 14:40:00,51.28,51.3,51.27,51.29,59906.0,49.5897,49.609,49.58,49.5993,59906.0
2024-08-06 14:50:00,51.28,51.29,51.17,51.18,198792.0,49.5897,49.5993,49.4833,49.493,198792.0
2024-08-06 15:00:00,51.16,51.17,51.0,51.05,192317.0,49.4736,49.4833,49.3189,49.3672,192317.0
2024-08-06 15:10:00,51.06,51.1,51.01,51.05,172762.0,49.3769,49.4156,49.3286,49.3672,172762.0
2024-08-06 15:20:00,51.06,51.17,51.05,51.12,193043.0,49.3769,49.4833,49.3672,49.4349,193043.0
2024-08-06 15:30:00,51.12,51.14,51.09,51.11,231681.0,49.4349,49.4543,49.4059,49.4253,231681.0
2024-08-06 15:40:00,51.11,51.12,51.01,51.02,330640.0,49.4253,49.4349,49.3286,49.3382,330640.0
2024-08-06 15:50:00,51.01,51.05,50.91,50.92,764602.0,49.3286,49.3672,49.2319,49.2415,764602.0
2024-08-07 09:30:00,52.14,52.19,52.07,52.11,358797.0,50.4213,50.4697,50.3536,50.3923,358797.0
2024-08-07 09:40:00,52.11,52.13,52.04,52.11,192989.0,50.3923,50.4116,50.3246,50.3923,192989.0
2024-08-07 09:50:00,52.11,52.15,52.07,52.15,127316.0,50.3923,50.431,50.3536,50.431,127316.0
2024-08-07 10:00:00,52.15,52.16,52.08,52.12,153656.0,50.431,50.4407,50.3633,50.402,153656.0
2024-08-07 10:10:00,52.12,52.13,51.97,51.97,233194.0,50.402,50.4116,50.2569,50.2569,233194.0
2024-08-07 10:20:00,51.97,52.03,51.9,51.93,144980.0,50.2569,50.3149,50.1892,50.2182,144980.0
2024-08-07 10:30:00,51.93,51.96,51.89,51.9,177566.0,50.2182,50.2472,50.1796,50.1892,177566.0
2024-08-07 10:40:00,51.9,52.07,51.89,52.04,117987.0,50.1892,50.3536,50.1796,50.3246,117987.0
2024-08-07 10:50:00,52.04,52.05,52.0,52.03,136496.0,50.3246,50.3343,50.2859,50.3149,136496.0
2024-08-07 11:00:00,52.03,52.11,52.01,52.1,111482.0,50.3149,50.3923,50.2956,50.3826,111482.0
2024-08-07 11:10:00,52.1,52.11,52.0,52.02,82189.0,50.3826,50.3923,50.2859,50.3053,82189.0
2024-08-07 11:20:00,52.02,52.05,52.0,52.02,101704.0,50.3053,50.3343,50.2859,50.3053,101704.0
2024-08-07 11:30:00,52.02,52.05,52.0,52.02,135268.0,50.3053,50.3343,50.2859,50.3053,135268.0
2024-08-07 11:40:00,52.02,52.03,51.9,51.93,113247.0,50.3053,50.3149,50.1892,50.2182,113247.0
2024-08-07 11:50:00,51.93,51.99,51.92,51.98,111436.0,50.2182,50.2763,50.2086,50.2666,111436.0
2024-08-07 12:00:00,51.98,51.98,51.83,51.88,209253.0,50.2666,50.2666,50.1215,50.1699,209253.0
2024-08-07 12:10:00,51.87,51.94,51.87,51.9,132220.0,50.1602,50.2279,50.1602,50.1892,132220.0
2024-08-07 12:20:00,51.89,51.96,51.89,51.94,119102.0,50.1796,50.2472,50.1796,50.2279,119102.0
2024-08-07 12:30:00,51.93,51.94,51.89,51.9,74605.0,50.2182,50.2279,50.1796,50.1892,74605.0
2024-08-07 12:40:00,51.9,51.92,51.78,51.79,91219.0,50.1892,50.2086,50.0732,50.0828,91219.0
2024-08-07 12:50:00,51.79,51.8,51.74,51.77,171246.0,50.0828,50.0925,50.0345,50.0635,171246.0
2024-08-07 13:00:00,51.77,51.78,51.67,51.67,135360.0,50.0635,50.0732,49.9668,49.9668,135360.0
2024-08-07 13:10:00,51.67,51.69,51.58,51.61,114940.0,49.9668,49.9861,49.8798,49.9088,114940.0
2024-08-07 13:20:00,51.61,51.72,51.61,51.66,158699.0,49.9088,50.0152,49.9088,49.9571,158699.0
2024-08-07 13:30:00,51.66,51.72,51.65,51.69,139573.0,49.9571,50.0152,49.9475,49.9861,139573.0
2024-08-07 13:40:00,51.69,51.7,51.57,51.58,117375.0,49.9861,49.9958,49.8701,49.8798,117375.0
2024-08-07 13:50:00,51.58,51.59,51.5,51.54,179845.0,49.8798,49.8894,49.8024,49.8411,179845.0
2024-08-07 14:00:00,51.53,51.55,51.44,51.45,320089.0,49.8314,49.8508,49.7444,49.7541,320089.0
2024-08-07 14:10:00,51.45,51.47,51.37,51.4,200403.0,49.7541,49.7734,49.6767,49.7057,200403.0
2024-08-07 14:20:00,51.4,51.48,51.39,51.45,103838.0,49.7057,49.7831,49.696,49.7541,103838.0
2024-08-07 14:30:00,51.45,51.45,51.35,51.4,152388.0,49.7541,49.7541,49.6574,49.7057,152388.0
2024-08-07 14:40:00,51.4,51.42,51.3,51.33,280005.0,49.7057,49.725,49.609,49.638,280005.0
2024-08-07 14:50:00,51.33,51.37,51.29,51.36,192951.0,49.638,49.6767,49.5993,49.667,192951.0
2024-08-07 15:00:00,51.36,51.51,51.33,51.47,310592.0,49.667,49.8121,49.638,49.7734,310592.0
2024-08-07 15:10:00,51.46,51.5,51.43,51.49,135645.0,49.7637,49.8024,49.7347,49.7927,135645.0
2024-08-07 15:20:00,51.48,51.52,51.45,51.48,183753.0,49.7831,49.8217,49.7541,49.7831,183753.0
2024-08-07 15:30:00,51.47,51.51,51.43,51.47,196479.0,49.7734,49.8121,49.7347,49.7734,196479.0
2024-08-07 15:40:00,51.47,51.48,51.42,51.46,331530.0,49.7734,49.7831,49.725,49.7637,331530.0
2024-08-07 15:50:00,51.46,51.46,51.32,51.35,836073.0,49.7637,49.7637,49.6283,49.6574,836073.0
2024-08-08 09:30:00,52.05,52.05,51.91,51.96,278917.0,50.3343,50.3343,50.1989,50.2472,278917.0
2024-08-08 09:40:00,51.97,51.98,51.83,51.86,239070.0,50.2569,50.2666,50.1215,50.1505,239070.0
2024-08-08 09:50:00,51.86,52.02,51.83,52.01,421740.0,50.1505,50.3053,50.1215,50.2956,421740.0
2024-08-08 10:00:00,52.01,52.08,51.99,52.08,325504.0,50.2956,50.3633,50.2763,50.3633,325504.0
2024-08-08 10:10:00,52.08,52.18,52.05,52.14,264543.0,50.3633,50.46,50.3343,50.4213,264543.0
2024-08-08 10:20:00,52.15,52.24,52.11,52.23,206085.0,50.431,50.518,50.3923,50.5083,206085.0
2024-08-08 10:30:00,52.23,52.27,52.18,52.24,163186.0,50.5083,50.547,50.46,50.518,163186.0
2024-08-08 10:40:00,52.25,52.27,52.19,52.27,177003.0,50.5277,50.547,50.4697,50.547,177003.0
2024-08-08 10:50:00,52.27,52.28,52.22,52.27,127361.0,50.547,50.5567,50.4987,50.547,127361.0
2024-08-08 11:00:00,52.28,52.29,52.24,52.28,101135.0,50.5567,50.5664,50.518,50.5567,101135.0
2024-08-08 11:10:00,52.28,52.28,52.18,52.2,159125.0,50.5567,50.5567,50.46,50.4793,159125.0
2024-08-08 11:20:00,52.21,52.34,52.2,52.31,150307.0,50.489,50.6147,50.4793,50.5857,150307.0
2024-08-08 11:30:00,52.31,52.35,52.3,52.32,151964.0,50.5857,50.6244,50.576,50.5954,151964.0
2024-08-08 11:40:00,52.32,52.34,52.29,52.3,182050.0,50.5954,50.6147,50.5664,50.576,182050.0
2024-08-08 11:50:00,52.31,52.36,52.31,52.34,125734.0,50.5857,50.6341,50.5857,50.6147,125734.0
2024-08-08 12:00:00,52.34,52.42,52.33,52.41,124715.0,50.6147,50.6921,50.605,50.6824,124715.0
2024-08-08 12:10:00,52.41,52.42,52.34,52.36,121936.0,50.6824,50.6921,50.6147,50.6341,121936.0
2024-08-08 12:20:00,52.37,52.39,52.34,52.35,59356.0,50.6437,50.6631,50.6147,50.6244,59356.0
2024-08-08 12:30:00,52.35,52.36,52.27,52.27,162786.0,50.6244,50.6341,50.547,50.547,162786.0
2024-08-08 12:40:00,52.28,52.34,52.25,52.33,76457.0,50.5567,50.6147,50.5277,50.605,76457.0
2024-08-08 12:50:00,52.34,52.36,52.3,52.31,55500.0,50.6147,50.6341,50.576,50.5857,55500.0
2024-08-08 13:00:00,52.32,52.33,52.25,52.33,164272.0,50.5954,50.605,50.5277,50.605,164272.0
2024-08-08 13:10:00,52.33,52.38,52.31,52.38,75372.0,50.605,50.6534,50.5857,50.6534,75372.0
2024-08-08 13:20:00,52.38,52.41,52.35,52.41,92381.0,50.6534,50.6824,50.6244,50.6824,92381.0
2024-08-08 13:30:00,52.41,52.43,52.39,52.41,83457.0,50.6824,50.7018,50.6631,50.6824,83457.0
2024-08-08 13:40:00,52.42,52.45,52.41,52.44,48629.0,50.6921,50.7211,50.6824,50.7114,48629.0
2024-08-08 13:50:00,52.44,52.46,52.41,52.43,54688.0,50.7114,50.7308,50.6824,50.7018,54688.0
2024-08-08 14:00:00,52.42,52.46,52.41,52.45,30122.0,50.6921,50.7308,50.6824,50.7211,30122.0
2024-08-08 14:10:00,52.45,52.5,52.44,52.48,102079.0,50.7211,50.7694,50.7114,50.7501,102079.0
2024-08-08 14:20:00,52.48,52.51,52.43,52.45,113077.0,50.7501,50.7791,50.7018,50.7211,113077.0
2024-08-08 14:30:00,52.45,52.5,52.45,52.47,73994.0,50.7211,50.7694,50.7211,50.7404,73994.0
2024-08-08 14:40:00,52.47,52.47,52.42,52.45,241158.0,50.7404,50.7404,50.6921,50.7211,241158.0
2024-08-08 14:50:00,52.45,52.48,52.44,52.45,71728.0,50.7211,50.7501,50.7114,50.7211,71728.0
2024-08-08 15:00:00,52.44,52.46,52.39,52.45,118489.0,50.7114,50.7308,50.6631,50.7211,118489.0
2024-08-08 15:10:00,52.45,52.47,52.43,52.44,101951.0,50.7211,50.7404,50.7018,50.7114,101951.0
2024-08-08 15:20:00,52.44,52.48,52.42,52.42,174458.0,50.7114,50.7501,50.6921,50.6921,174458.0
2024-08-08 15:30:00,52.43,52.43,52.36,52.4,318502.0,50.7018,50.7018,50.6341,50.6727,318502.0
2024-08-08 15:40:00,52.4,52.46,52.4,52.42,176277.0,50.6727,50.7308,50.6727,50.6921,176277.0
2024-08-08 15:50:00,52.42,52.49,52.4,52.48,315992.0,50.6921,50.7598,50.6727,50.7501,315992.0
2024-08-09 09:30:00,52.58,52.58,52.47,52.55,276716.0,50.8468,50.8468,50.7404,50.8178,276716.0
2024-08-09 09:40:00,52.54,52.55,52.4,52.41,231894.0,50.8081,50.8178,50.6727,50.6824,231894.0
2024-08-09 09:50:00,52.41,52.5,52.4,52.42,122674.0,50.6824,50.7694,50.6727,50.6921,122674.0
2024-08-09 10:00:00,52.41,52.52,52.39,52.47,155749.0,50.6824,50.7888,50.6631,50.7404,155749.0
2024-08-09 10:10:00,52.48,52.59,52.48,52.52,185458.0,50.7501,50.8565,50.7501,50.7888,185458.0
2024-08-09 10:20:00,52.52,52.57,52.51,52.53,97175.0,50.7888,50.8371,50.7791,50.7985,97175.0
2024-08-09 10:30:00,52.52,52.53,52.45,52.49,151556.0,50.7888,50.7985,50.7211,50.7598,151556.0
2024-08-09 10:40:00,52.5,52.58,52.5,52.57,202239.0,50.7694,50.8468,50.7694,50.8371,202239.0
2024-08-09 10:50:00,52.57,52.65,52.56,52.59,45758.0,50.8371,50.9145,50.8275,50.8565,45758.0
2024-08-09 11:00:00,52.59,52.66,52.58,52.62,73355.0,50.8565,50.9242,50.8468,50.8855,73355.0
2024-08-09 11:10:00,52.63,52.65,52.61,52.63,114259.0,50.8952,50.9145,50.8758,50.8952,114259.0
2024-08-09 11:20:00,52.62,52.63,52.56,52.56,56217.0,50.8855,50.8952,50.8275,50.8275,56217.0
2024-08-09 11:30:00,52.57,52.61,52.54,52.57,85479.0,50.8371,50.8758,50.8081,50.8371,85479.0
2024-08-09 11:40:00,52.56,52.61,52.55,52.61,37419.0,50.8275,50.8758,50.8178,50.8758,37419.0
2024-08-09 11:50:00,52.6,52.63,52.51,52.53,39106.0,50.8661,50.8952,50.7791,50.7985,39106.0
2024-08-09 12:00:00,52.53,52.54,52.51,52.52,125224.0,50.7985,50.8081,50.7791,50.7888,125224.0
2024-08-09 12:10:00,52.52,52.53,52.5,52.53,209847.0,50.7888,50.7985,50.7694,50.7985,209847.0
2024-08-09 12:20:00,52.53,52.56,52.5,52.55,57109.0,50.7985,50.8275,50.7694,50.8178,57109.0
2024-08-09 12:30:00,52.54,52.6,52.54,52.59,106750.0,50.8081,50.8661,50.8081,50.8565,106750.0
2024-08-09 12:40:00,52.59,52.6,52.57,52.6,111997.0,50.8565,50.8661,50.8371,50.8661,111997.0
2024-08-09 12:50:00,52.6,52.62,52.57,52.61,69011.0,50.8661,50.8855,50.8371,50.8758,69011.0
2024-08-09 13:00:00,52.62,52.66,52.61,52.65,142065.0,50.8855,50.9242,50.8758,50.9145,142065.0
2024-08-09 13:10:00,52.66,52.75,52.64,52.75,104604.0,50.9242,51.0112,50.9048,51.0112,104604.0
2024-08-09 13:20:00,52.75,52.81,52.73,52.81,192567.0,51.0112,51.0692,50.9919,51.0692,192567.0
2024-08-09 13:30:00,52.82,52.84,52.79,52.82,68926.0,51.0789,51.0982,51.0499,51.0789,68926.0
2024-08-09 13:40:00,52.82,52.83,52.77,52.78,154697.0,51.0789,51.0886,51.0305,51.0402,154697.0
2024-08-09 13:50:00,52.78,52.79,52.72,52.73,220039.0,51.0402,51.0499,50.9822,50.9919,220039.0
2024-08-09 14:00:00,52.73,52.75,52.7,52.74,192853.0,50.9919,51.0112,50.9629,51.0015,192853.0
2024-08-09 14:10:00,52.75,52.75,52.68,52.7,405548.0,51.0112,51.0112,50.9435,50.9629,405548.0
2024-08-09 14:20:00,52.7,52.71,52.68,52.7,138225.0,50.9629,50.9725,50.9435,50.9629,138225.0
2024-08-09 14:30:00,52.69,52.72,52.67,52.71,259137.0,50.9532,50.9822,50.9338,50.9725,259137.0
2024-08-09 14:40:00,52.72,52.73,52.7,52.71,151715.0,50.9822,50.9919,50.9629,50.9725,151715.0
2024-08-09 14:50:00,52.7,52.72,52.67,52.72,110292.0,50.9629,50.9822,50.9338,50.9822,110292.0
2024-08-09 15:00:00,52.71,52.73,52.68,52.72,239517.0,50.9725,50.9919,50.9435,50.9822,239517.0
2024-08-09 15:10:00,52.72,52.74,52.71,52.74,128591.0,50.9822,51.0015,50.9725,51.0015,128591.0
2024-08-09 15:20:00,52.74,52.74,52.7,52.72,228066.0,51.0015,51.0015,50.9629,50.9822,228066.0
2024-08-09 15:30:00,52.72,52.76,52.72,52.72,255786.0,50.9822,51.0209,50.9822,50.9822,255786.0
2024-08-09 15:40:00,52.73,52.73,52.71,52.73,211598.0,50.9919,50.9919,50.9725,50.9919,211598.0
2024-08-09 15:50:00,52.73,52.76,52.7,52.76,859843.0,50.9919,51.0209,50.9629,51.0209,859843.0
2024-08-12 09:30:00,52.88,53.01,52.83,52.93,318099.0,51.1369,51.2626,51.0886,51.1853,318099.0
2024-08-12 09:40:00,52.93,52.95,52.82,52.84,215806.0,51.1853,51.2046,51.0789,51.0982,215806.0
2024-08-12 09:50:00,52.84,52.89,52.77,52.79,230840.0,51.0982,51.1466,51.0305,51.0499,230840.0
2024-08-12 10:00:00,52.8,52.93,52.79,52.93,160390.0,51.0596,51.1853,51.0499,51.1853,160390.0
2024-08-12 10:10:00,52.92,52.97,52.91,52.95,145573.0,51.1756,51.224,51.1659,51.2046,145573.0
2024-08-12 10:20:00,52.95,53.0,52.94,52.96,109464.0,51.2046,51.253,51.1949,51.2143,109464.0
2024-08-12 10:30:00,52.97,53.06,52.96,53.04,149997.0,51.224,51.311,51.2143,51.2916,149997.0
2024-08-12 10:40:00,53.05,53.09,53.03,53.09,101332.0,51.3013,51.34,51.282,51.34,101332.0
2024-08-12 10:50:00,53.08,53.1,53.05,53.1,62594.0,51.3303,51.3497,51.3013,51.3497,62594.0
2024-08-12 11:00:00,53.1,53.11,53.06,53.08,54970.0,51.3497,51.3593,51.311,51.3303,54970.0
2024-08-12 11:10:00,53.07,53.1,53.06,53.09,47742.0,51.3207,51.3497,51.311,51.34,47742.0
2024-08-12 11:20:00,53.1,53.1,52.89,52.96,162861.0,51.3497,51.3497,51.1466,51.2143,162861.0
2024-08-12 11:30:00,52.96,52.96,52.9,52.94,86799.0,51.2143,51.2143,51.1563,51.1949,86799.0
2024-08-12 11:40:00,52.94,52.98,52.92,52.98,52667.0,51.1949,51.2336,51.1756,51.2336,52667.0
2024-08-12 11:50:00,52.99,53.09,52.98,53.07,58380.0,51.2433,51.34,51.2336,51.3207,58380.0
2024-08-12 12:00:00,53.07,53.08,53.02,53.05,70439.0,51.3207,51.3303,51.2723,51.3013,70439.0
2024-08-12 12:10:00,53.05,53.05,53.01,53.04,51724.0,51.3013,51.3013,51.2626,51.2916,51724.0
2024-08-12 12:20:00,53.03,53.06,53.01,53.05,111582.0,51.282,51.311,51.2626,51.3013,111582.0
2024-08-12 12:30:00,53.05,53.06,53.02,53.05,46497.0,51.3013,51.311,51.2723,51.3013,46497.0
2024-08-12 12:40:00,53.06,53.08,53.02,53.07,53029.0,51.311,51.3303,51.2723,51.3207,53029.0
2024-08-12 12:50:00,53.07,53.07,52.99,52.99,59705.0,51.3207,51.3207,51.2433,51.2433,59705.0
2024-08-12 13:00:00,52.99,53.01,52.94,53.01,76775.0,51.2433,51.2626,51.1949,51.2626,76775.0
2024-08-12 13:10:00,53.0,53.05,52.99,53.05,86661.0,51.253,51.3013,51.2433,51.3013,86661.0
2024-08-12 13:20:00,53.04,53.08,53.01,53.04,63335.0,51.2916,51.3303,51.2626,51.2916,63335.0
2024-08-12 13:30:00,53.04,53.05,53.01,53.03,103591.0,51.2916,51.3013,51.2626,51.282,103591.0
2024-08-12 13:40:00,53.03,53.04,52.96,52.96,53711.0,51.282,51.2916,51.2143,51.2143,53711.0
2024-08-12 13:50:00,52.95,52.98,52.91,52.98,86442.0,51.2046,51.2336,51.1659,51.2336,86442.0
2024-08-12 14:00:00,52.98,53.0,52.95,52.96,66237.0,51.2336,51.253,51.2046,51.2143,66237.0
2024-08-12 14:10:00,52.95,53.0,52.95,52.96,64332.0,51.2046,51.253,51.2046,51.2143,64332.0
2024-08-12 14:20:00,52.96,52.99,52.95,52.96,72986.0,51.2143,51.2433,51.2046,51.2143,72986.0
2024-08-12 14:30:00,52.95,52.98,52.93,52.97,83792.0,51.2046,51.2336,51.1853,51.224,83792.0
2024-08-12 14:40:00,52.96,52.97,52.94,52.96,46613.0,51.2143,51.224,51.1949,51.2143,46613.0
2024-08-12 14:50:00,52.96,52.99,52.95,52.98,65130.0,51.2143,51.2433,51.2046,51.2336,65130.0
2024-08-12 15:00:00,52.98,52.99,52.93,52.94,40612.0,51.2336,51.2433,51.1853,51.1949,40612.0
2024-08-12 15:10:00,52.95,52.97,52.93,52.96,179874.0,51.2046,51.224,51.1853,51.2143,179874.0
2024-08-12 15:20:00,52.96,52.96,52.93,52.96,55434.0,51.2143,51.2143,51.1853,51.2143,55434.0
2024-08-12 15:30:00,52.95,52.97,52.92,52.94,84708.0,51.2046,51.224,51.1756,51.1949,84708.0
2024-08-12 15:40:00,52.94,52.94,52.9,52.91,57106.0,51.1949,51.1949,51.1563,51.1659,57106.0
2024-08-12 15:50:00,52.91,52.94,52.87,52.94,219406.0,51.1659,51.1949,51.1272,51.1949,219406.0
2024-08-13 09:30:00,53.11,53.11,53.0,53.06,110094.0,51.3593,51.3593,51.253,51.311,110094.0
2024-08-13 09:40:00,53.06,53.09,53.01,53.08,76920.0,51.311,51.34,51.2626,51.3303,76920.0
2024-08-13 09:50:00,53.09,53.12,53.04,53.1,79389.0,51.34,51.369,51.2916,51.3497,79389.0
2024-08-13 10:00:00,53.09,53.09,53.03,53.06,52905.0,51.34,51.34,51.282,51.311,52905.0
2024-08-13 10:10:00,53.06,53.09,53.04,53.05,150952.0,51.311,51.34,51.2916,51.3013,150952.0
2024-08-13 10:20:00,53.05,53.09,53.04,53.09,72213.0,51.3013,51.34,51.2916,51.34,72213.0
2024-08-13 10:30:00,53.08,53.08,53.01,53.06,77004.0,51.3303,51.3303,51.2626,51.311,77004.0
2024-08-13 10:40:00,53.07,53.16,53.06,53.16,128821.0,51.3207,51.4077,51.311,51.4077,128821.0
2024-08-13 10:50:00,53.15,53.16,53.12,53.15,43653.0,51.398,51.4077,51.369,51.398,43653.0
2024-08-13 11:00:00,53.15,53.18,53.13,53.15,43021.0,51.398,51.427,51.3787,51.398,43021.0
2024-08-13 11:10:00,53.16,53.19,53.14,53.18,2370674.0,51.4077,51.4367,51.3883,51.427,2370674.0
2024-08-13 11:20:00,53.17,53.19,53.15,53.16,112398.0,51.4174,51.4367,51.398,51.4077,112398.0
2024-08-13 11:30:00,53.16,53.18,53.15,53.16,99090.0,51.4077,51.427,51.398,51.4077,99090.0
2024-08-13 11:40:00,53.15,53.17,53.15,53.15,50458.0,51.398,51.4174,51.398,51.398,50458.0
2024-08-13 11:50:00,53.16,53.18,53.15,53.16,106809.0,51.4077,51.427,51.398,51.4077,106809.0
2024-08-13 12:00:00,53.16,53.22,53.15,53.21,127289.0,51.4077,51.4657,51.398,51.456,127289.0
2024-08-13 12:10:00,53.21,53.25,53.2,53.25,76884.0,51.456,51.4947,51.4464,51.4947,76884.0
2024-08-13 12:20:00,53.25,53.27,53.23,53.23,106373.0,51.4947,51.5141,51.4754,51.4754,106373.0
2024-08-13 12:30:00,53.23,53.24,53.21,53.23,67786.0,51.4754,51.4851,51.456,51.4754,67786.0
2024-08-13 12:40:00,53.24,53.32,53.23,53.31,59789.0,51.4851,51.5624,51.4754,51.5527,59789.0
2024-08-13 12:50:00,53.32,53.36,53.32,53.35,55368.0,51.5624,51.6011,51.5624,51.5914,55368.0
2024-08-13 13:00:00,53.36,53.36,53.3,53.34,83300.0,51.6011,51.6011,51.5431,51.5818,83300.0
2024-08-13 13:10:00,53.34,53.37,53.31,53.37,77552.0,51.5818,51.6108,51.5527,51.6108,77552.0
2024-08-13 13:20:00,53.36,53.38,53.33,53.37,48343.0,51.6011,51.6204,51.5721,51.6108,48343.0
2024-08-13 13:30:00,53.37,53.37,53.33,53.34,40242.0,51.6108,51.6108,51.5721,51.5818,40242.0
2024-08-13 13:40:00,53.34,53.37,53.29,53.32,151461.0,51.5818,51.6108,51.5334,51.5624,151461.0
2024-08-13 13:50:00,53.33,53.37,53.31,53.37,41127.0,51.5721,51.6108,51.5527,51.6108,41127.0
2024-08-13 14:00:00,53.37,53.38,53.36,53.38,79805.0,51.6108,51.6204,51.6011,51.6204,79805.0
2024-08-13 14:10:00,53.37,53.4,53.36,53.38,85057.0,51.6108,51.6398,51.6011,51.6204,85057.0
2024-08-13 14:20:00,53.38,53.41,53.37,53.41,104989.0,51.6204,51.6494,51.6108,51.6494,104989.0
2024-08-13 14:30:00,53.41,53.44,53.4,53.44,263737.0,51.6494,51.6785,51.6398,51.6785,263737.0
2024-08-13 14:40:00,53.44,53.44,53.41,53.43,104844.0,51.6785,51.6785,51.6494,51.6688,104844.0
2024-08-13 14:50:00,53.43,53.44,53.42,53.44,136513.0,51.6688,51.6785,51.6591,51.6785,136513.0
2024-08-13 15:00:00,53.45,53.46,53.42,53.44,229811.0,51.6881,51.6978,51.6591,51.6785,229811.0
2024-08-13 15:10:00,53.44,53.44,53.41,53.41,155552.0,51.6785,51.6785,51.6494,51.6494,155552.0
2024-08-13 15:20:00,53.41,53.44,53.4,53.43,145281.0,51.6494,51.6785,51.6398,51.6688,145281.0
2024-08-13 15:30:00,53.43,53.45,53.42,53.44,152864.0,51.6688,51.6881,51.6591,51.6785,152864.0
2024-08-13 15:40:00,53.45,53.48,53.43,53.47,252386.0,51.6881,51.7171,51.6688,51.7075,252386.0
2024-08-13 15:50:00,53.47,53.48,53.43,53.43,493302.0,51.7075,51.7171,51.6688,51.6688,493302.0
2024-08-14 09:30:00,53.35,53.42,53.33,53.37,222528.0,51.5914,51.6591,51.5721,51.6108,222528.0
2024-08-14 09:40:00,53.36,53.36,53.27,53.28,123212.0,51.6011,51.6011,51.5141,51.5237,123212.0
2024-08-14 09:50:00,53.28,53.3,53.16,53.18,73052.0,51.5237,51.5431,51.4077,51.427,73052.0
2024-08-14 10:00:00,53.18,53.21,53.13,53.18,146297.0,51.427,51.456,51.3787,51.427,146297.0
2024-08-14 10:10:00,53.18,53.18,53.11,53.17,289714.0,51.427,51.427,51.3593,51.4174,289714.0
2024-08-14 10:20:00,53.16,53.18,53.1,53.14,323668.0,51.4077,51.427,51.3497,51.3883,323668.0
2024-08-14 10:30:00,53.14,53.14,53.02,53.07,160758.0,51.3883,51.3883,51.2723,51.3207,160758.0
2024-08-14 10:40:00,53.08,53.15,53.06,53.14,134093.0,51.3303,51.398,51.311,51.3883,134093.0
2024-08-14 10:50:00,53.13,53.18,53.11,53.16,70631.0,51.3787,51.427,51.3593,51.4077,70631.0
2024-08-14 11:00:00,53.17,53.19,53.13,53.14,330366.0,51.4174,51.4367,51.3787,51.3883,330366.0
2024-08-14 11:10:00,53.14,53.19,53.14,53.17,333160.0,51.3883,51.4367,51.3883,51.4174,333160.0
2024-08-14 11:20:00,53.18,53.23,53.17,53.22,45340.0,51.427,51.4754,51.4174,51.4657,45340.0
2024-08-14 11:30:00,53.23,53.28,53.22,53.28,109304.0,51.4754,51.5237,51.4657,51.5237,109304.0
2024-08-14 11:40:00,53.28,53.3,53.24,53.25,29821.0,51.5237,51.5431,51.4851,51.4947,29821.0
2024-08-14 11:50:00,53.24,53.29,53.23,53.28,53091.0,51.4851,51.5334,51.4754,51.5237,53091.0
2024-08-14 12:00:00,53.28,53.28,53.21,53.22,157873.0,51.5237,51.5237,51.456,51.4657,157873.0
2024-08-14 12:10:00,53.22,53.23,53.13,53.15,75824.0,51.4657,51.4754,51.3787,51.398,75824.0
2024-08-14 12:20:00,53.15,53.17,53.05,53.08,102866.0,51.398,51.4174,51.3013,51.3303,102866.0
2024-08-14 12:30:00,53.07,53.08,53.03,53.05,188521.0,51.3207,51.3303,51.282,51.3013,188521.0
2024-08-14 12:40:00,53.06,53.09,53.0,53.04,216992.0,51.311,51.34,51.253,51.2916,216992.0
2024-08-14 12:50:00,53.04,53.1,53.04,53.1,95430.0,51.2916,51.3497,51.2916,51.3497,95430.0
2024-08-14 13:00:00,53.09,53.13,53.07,53.12,151514.0,51.34,51.3787,51.3207,51.369,151514.0
2024-08-14 13:10:00,53.12,53.12,53.07,53.11,125248.0,51.369,51.369,51.3207,51.3593,125248.0
2024-08-14 13:20:00,53.11,53.11,53.07,53.11,112800.0,51.3593,51.3593,51.3207,51.3593,112800.0
2024-08-14 13:30:00,53.11,53.13,53.09,53.11,89473.0,51.3593,51.3787,51.34,51.3593,89473.0
2024-08-14 13:40:00,53.11,53.14,53.1,53.13,164475.0,51.3593,51.3883,51.3497,51.3787,164475.0
2024-08-14 13:50:00,53.14,53.16,53.12,53.13,111287.0,51.3883,51.4077,51.369,51.3787,111287.0
2024-08-14 14:00:00,53.13,53.13,53.08,53.1,147986.0,51.3787,51.3787,51.3303,51.3497,147986.0
2024-08-14 14:10:00,53.1,53.11,53.08,53.1,117338.0,51.3497,51.3593,51.3303,51.3497,117338.0
2024-08-14 14:20:00,53.1,53.12,53.09,53.12,113622.0,51.3497,51.369,51.34,51.369,113622.0
2024-08-14 14:30:00,53.12,53.14,53.1,53.13,101872.0,51.369,51.3883,51.3497,51.3787,101872.0
2024-08-14 14:40:00,53.13,53.17,53.12,53.16,120671.0,51.3787,51.4174,51.369,51.4077,120671.0
2024-08-14 14:50:00,53.16,53.23,53.16,53.22,202709.0,51.4077,51.4754,51.4077,51.4657,202709.0
2024-08-14 15:00:00,53.22,53.23,53.19,53.2,175313.0,51.4657,51.4754,51.4367,51.4464,175313.0
2024-08-14 15:10:00,53.2,53.2,53.15,53.18,158811.0,51.4464,51.4464,51.398,51.427,158811.0
2024-08-14 15:20:00,53.18,53.19,53.16,53.18,194560.0,51.427,51.4367,51.4077,51.427,194560.0
2024-08-14 15:30:00,53.18,53.19,53.17,53.19,211288.0,51.427,51.4367,51.4174,51.4367,211288.0
2024-08-14 15:40:00,53.19,53.21,53.18,53.21,176909.0,51.4367,51.456,51.427,51.456,176909.0
2024-08-14 15:50:00,53.21,53.22,53.19,53.2,394202.0,51.456,51.4657,51.4367,51.4464,394202.0
2024-08-15 09:30:00,53.52,53.67,53.47,53.67,210380.0,51.7558,51.9009,51.7075,51.9009,210380.0
2024-08-15 09:40:00,53.67,53.75,53.62,53.75,145959.0,51.9009,51.9782,51.8525,51.9782,145959.0
2024-08-15 09:50:00,53.73,53.75,53.71,53.72,76225.0,51.9589,51.9782,51.9396,51.9492,76225.0
2024-08-15 10:00:00,53.73,53.75,53.64,53.64,87285.0,51.9589,51.9782,51.8719,51.8719,87285.0
2024-08-15 10:10:00,53.64,53.7,53.63,53.7,694042.0,51.8719,51.9299,51.8622,51.9299,694042.0
2024-08-15 10:20:00,53.7,53.76,53.68,53.75,186497.0,51.9299,51.9879,51.9105,51.9782,186497.0
2024-08-15 10:30:00,53.74,53.76,53.7,53.76,160143.0,51.9686,51.9879,51.9299,51.9879,160143.0
2024-08-15 10:40:00,53.75,53.78,53.73,53.75,126112.0,51.9782,52.0073,51.9589,51.9782,126112.0
2024-08-15 10:50:00,53.77,53.77,53.69,53.71,200876.0,51.9976,51.9976,51.9202,51.9396,200876.0
2024-08-15 11:00:00,53.71,53.75,53.69,53.73,118466.0,51.9396,51.9782,51.9202,51.9589,118466.0
2024-08-15 11:10:00,53.73,53.78,53.7,53.76,64235.0,51.9589,52.0073,51.9299,51.9879,64235.0
2024-08-15 11:20:00,53.75,53.78,53.74,53.77,177047.0,51.9782,52.0073,51.9686,51.9976,177047.0
2024-08-15 11:30:00,53.76,53.82,53.75,53.82,178353.0,51.9879,52.0459,51.9782,52.0459,178353.0
2024-08-15 11:40:00,53.82,53.84,53.82,53.83,60328.0,52.0459,52.0653,52.0459,52.0556,60328.0
2024-08-15 11:50:00,53.83,53.86,53.82,53.84,59236.0,52.0556,52.0846,52.0459,52.0653,59236.0
2024-08-15 12:00:00,53.83,53.86,53.82,53.85,89646.0,52.0556,52.0846,52.0459,52.0749,89646.0
2024-08-15 12:10:00,53.85,53.87,53.84,53.86,55018.0,52.0749,52.0943,52.0653,52.0846,55018.0
2024-08-15 12:20:00,53.86,53.89,53.84,53.86,118565.0,52.0846,52.1136,52.0653,52.0846,118565.0
2024-08-15 12:30:00,53.86,53.86,53.81,53.84,76637.0,52.0846,52.0846,52.0363,52.0653,76637.0
2024-08-15 12:40:00,53.84,53.84,53.78,53.79,168177.0,52.0653,52.0653,52.0073,52.0169,168177.0
2024-08-15 12:50:00,53.79,53.82,53.79,53.81,235678.0,52.0169,52.0459,52.0169,52.0363,235678.0
2024-08-15 13:00:00,53.81,53.81,53.77,53.78,235482.0,52.0363,52.0363,51.9976,52.0073,235482.0
2024-08-15 13:10:00,53.78,53.81,53.77,53.8,61302.0,52.0073,52.0363,51.9976,52.0266,61302.0
2024-08-15 13:20:00,53.79,53.81,53.77,53.78,74706.0,52.0169,52.0363,51.9976,52.0073,74706.0
2024-08-15 13:30:00,53.79,53.81,53.77,53.8,59774.0,52.0169,52.0363,51.9976,52.0266,59774.0
2024-08-15 13:40:00,53.8,53.82,53.79,53.81,95276.0,52.0266,52.0459,52.0169,52.0363,95276.0
2024-08-15 13:50:00,53.82,53.83,53.79,53.8,71139.0,52.0459,52.0556,52.0169,52.0266,71139.0
2024-08-15 14:00:00,53.8,53.82,53.79,53.8,48564.0,52.0266,52.0459,52.0169,52.0266,48564.0
2024-08-15 14:10:00,53.8,53.8,53.76,53.78,66045.0,52.0266,52.0266,51.9879,52.0073,66045.0
2024-08-15 14:20:00,53.78,53.79,53.76,53.79,52605.0,52.0073,52.0169,51.9879,52.0169,52605.0
2024-08-15 14:30:00,53.79,53.8,53.76,53.79,67940.0,52.0169,52.0266,51.9879,52.0169,67940.0
2024-08-15 14:40:00,53.8,53.81,53.79,53.8,62258.0,52.0266,52.0363,52.0169,52.0266,62258.0
2024-08-15 14:50:00,53.8,53.81,53.77,53.81,76636.0,52.0266,52.0363,51.9976,52.0363,76636.0
2024-08-15 15:00:00,53.8,53.82,53.77,53.81,84079.0,52.0266,52.0459,51.9976,52.0363,84079.0
2024-08-15 15:10:00,53.8,53.82,53.79,53.81,60624.0,52.0266,52.0459,52.0169,52.0363,60624.0
2024-08-15 15:20:00,53.82,53.82,53.8,53.8,67466.0,52.0459,52.0459,52.0266,52.0266,67466.0
2024-08-15 15:30:00,53.8,53.83,53.8,53.83,80173.0,52.0266,52.0556,52.0266,52.0556,80173.0
2024-08-15 15:40:00,53.83,53.84,53.79,53.8,74151.0,52.0556,52.0653,52.0169,52.0266,74151.0
2024-08-15 15:50:00,53.8,53.81,53.75,53.78,262650.0,52.0266,52.0363,51.9782,52.0073,262650.0
2024-08-16 09:30:00,54.09,54.16,54.07,54.14,281154.0,52.307,52.3747,52.2877,52.3554,281154.0
2024-08-16 09:40:00,54.13,54.18,54.12,54.17,258611.0,52.3457,52.3941,52.336,52.3844,258611.0
2024-08-16 09:50:00,54.17,54.22,54.17,54.21,86978.0,52.3844,52.4327,52.3844,52.4231,86978.0
2024-08-16 10:00:00,54.2,54.25,54.18,54.21,125845.0,52.4134,52.4618,52.3941,52.4231,125845.0
2024-08-16 10:10:00,54.2,54.25,54.19,54.24,83064.0,52.4134,52.4618,52.4037,52.4521,83064.0
2024-08-16 10:20:00,54.24,54.24,54.16,54.19,91254.0,52.4521,52.4521,52.3747,52.4037,91254.0
2024-08-16 10:30:00,54.18,54.21,54.16,54.2,93598.0,52.3941,52.4231,52.3747,52.4134,93598.0
2024-08-16 10:40:00,54.2,54.2,54.09,54.11,116918.0,52.4134,52.4134,52.307,52.3264,116918.0
2024-08-16 10:50:00,54.11,54.18,54.11,54.17,635028.0,52.3264,52.3941,52.3264,52.3844,635028.0
2024-08-16 11:00:00,54.16,54.2,54.15,54.18,141452.0,52.3747,52.4134,52.3651,52.3941,141452.0
2024-08-16 11:10:00,54.19,54.19,54.16,54.17,91036.0,52.4037,52.4037,52.3747,52.3844,91036.0
2024-08-16 11:20:00,54.17,54.19,54.15,54.19,54145.0,52.3844,52.4037,52.3651,52.4037,54145.0
2024-08-16 11:30:00,54.18,54.23,54.17,54.23,39925.0,52.3941,52.4424,52.3844,52.4424,39925.0
2024-08-16 11:40:00,54.23,54.25,54.19,54.23,121513.0,52.4424,52.4618,52.4037,52.4424,121513.0
2024-08-16 11:50:00,54.23,54.26,54.22,54.26,102041.0,52.4424,52.4714,52.4327,52.4714,102041.0
2024-08-16 12:00:00,54.25,54.27,54.24,54.27,95489.0,52.4618,52.4811,52.4521,52.4811,95489.0
2024-08-16 12:10:00,54.27,54.32,54.26,54.32,177363.0,52.4811,52.5295,52.4714,52.5295,177363.0
2024-08-16 12:20:00,54.31,54.33,54.31,54.32,207438.0,52.5198,52.5391,52.5198,52.5295,207438.0
2024-08-16 12:30:00,54.33,54.35,54.31,54.34,100429.0,52.5391,52.5585,52.5198,52.5488,100429.0
2024-08-16 12:40:00,54.34,54.35,54.31,54.34,121158.0,52.5488,52.5585,52.5198,52.5488,121158.0
2024-08-16 12:50:00,54.34,54.4,54.34,54.39,75123.0,52.5488,52.6068,52.5488,52.5971,75123.0
2024-08-16 13:00:00,54.39,54.39,54.35,54.37,116707.0,52.5971,52.5971,52.5585,52.5778,116707.0
2024-08-16 13:10:00,54.37,54.39,54.35,54.39,177638.0,52.5778,52.5971,52.5585,52.5971,177638.0
2024-08-16 13:20:00,54.39,54.39,54.36,54.38,112738.0,52.5971,52.5971,52.5681,52.5875,112738.0
2024-08-16 13:30:00,54.38,54.4,54.37,54.4,71842.0,52.5875,52.6068,52.5778,52.6068,71842.0
2024-08-16 13:40:00,54.4,54.4,54.36,54.37,113478.0,52.6068,52.6068,52.5681,52.5778,113478.0
2024-08-16 13:50:00,54.37,54.38,54.33,54.38,67940.0,52.5778,52.5875,52.5391,52.5875,67940.0
2024-08-16 14:00:00,54.37,54.38,54.33,54.34,88669.0,52.5778,52.5875,52.5391,52.5488,88669.0
2024-08-16 14:10:00,54.34,54.36,54.33,54.36,75240.0,52.5488,52.5681,52.5391,52.5681,75240.0
2024-08-16 14:20:00,54.35,54.37,54.33,54.37,84792.0,52.5585,52.5778,52.5391,52.5778,84792.0
2024-08-16 14:30:00,54.37,54.38,54.36,54.38,66035.0,52.5778,52.5875,52.5681,52.5875,66035.0
2024-08-16 14:40:00,54.38,54.38,54.36,54.38,94768.0,52.5875,52.5875,52.5681,52.5875,94768.0
2024-08-16 14:50:00,54.38,54.41,54.37,54.41,103889.0,52.5875,52.6165,52.5778,52.6165,103889.0
2024-08-16 15:00:00,54.41,54.42,54.39,54.4,105109.0,52.6165,52.6262,52.5971,52.6068,105109.0
2024-08-16 15:10:00,54.41,54.41,54.37,54.38,145805.0,52.6165,52.6165,52.5778,52.5875,145805.0
2024-08-16 15:20:00,54.38,54.38,54.36,54.36,122346.0,52.5875,52.5875,52.5681,52.5681,122346.0
2024-08-16 15:30:00,54.36,54.38,54.35,54.38,290018.0,52.5681,52.5875,52.5585,52.5875,290018.0
2024-08-16 15:40:00,54.38,54.38,54.33,54.34,149370.0,52.5875,52.5875,52.5391,52.5488,149370.0
2024-08-16 15:50:00,54.34,54.4,54.33,54.39,261268.0,52.5488,52.6068,52.5391,52.5971,261268.0
2024-08-19 09:30:00,54.72,54.72,54.6,54.63,319310.0,52.9163,52.9163,52.8002,52.8292,319310.0
2024-08-19 09:40:00,54.65,54.71,54.63,54.7,82519.0,52.8486,52.9066,52.8292,52.8969,82519.0
2024-08-19 09:50:00,54.7,54.71,54.64,54.68,187774.0,52.8969,52.9066,52.8389,52.8776,187774.0
2024-08-19 10:00:00,54.68,54.77,54.65,54.76,168890.0,52.8776,52.9646,52.8486,52.9549,168890.0
2024-08-19 10:10:00,54.76,54.77,54.66,54.67,69434.0,52.9549,52.9646,52.8582,52.8679,69434.0
2024-08-19 10:20:00,54.67,54.77,54.67,54.75,92093.0,52.8679,52.9646,52.8679,52.9453,92093.0
2024-08-19 10:30:00,54.76,54.82,54.76,54.8,127019.0,52.9549,53.013,52.9549,52.9936,127019.0
2024-08-19 10:40:00,54.79,54.86,54.79,54.85,55572.0,52.984,53.0517,52.984,53.042,55572.0
2024-08-19 10:50:00,54.84,54.88,54.82,54.85,42480.0,53.0323,53.071,53.013,53.042,42480.0
2024-08-19 11:00:00,54.85,54.86,54.82,54.86,55978.0,53.042,53.0517,53.013,53.0517,55978.0
2024-08-19 11:10:00,54.86,54.88,54.84,54.87,57866.0,53.0517,53.071,53.0323,53.0613,57866.0
2024-08-19 11:20:00,54.86,54.87,54.84,54.87,53585.0,53.0517,53.0613,53.0323,53.0613,53585.0
2024-08-19 11:30:00,54.86,54.88,54.83,54.86,76887.0,53.0517,53.071,53.0226,53.0517,76887.0
2024-08-19 11:40:00,54.85,54.87,54.83,54.85,37540.0,53.042,53.0613,53.0226,53.042,37540.0
2024-08-19 11:50:00,54.85,54.89,54.78,54.81,61753.0,53.042,53.0807,52.9743,53.0033,61753.0
2024-08-19 12:00:00,54.81,54.85,54.79,54.83,46557.0,53.0033,53.042,52.984,53.0226,46557.0
2024-08-19 12:10:00,54.83,54.86,54.82,54.84,27885.0,53.0226,53.0517,53.013,53.0323,27885.0
2024-08-19 12:20:00,54.84,54.85,54.83,54.85,207861.0,53.0323,53.042,53.0226,53.042,207861.0
2024-08-19 12:30:00,54.85,54.85,54.82,54.85,53044.0,53.042,53.042,53.013,53.042,53044.0
2024-08-19 12:40:00,54.85,54.85,54.83,54.84,61347.0,53.042,53.042,53.0226,53.0323,61347.0
2024-08-19 12:50:00,54.85,54.9,54.84,54.9,55199.0,53.042,53.0903,53.0323,53.0903,55199.0
2024-08-19 13:00:00,54.9,54.92,54.88,54.91,57574.0,53.0903,53.1097,53.071,53.1,57574.0
2024-08-19 13:10:00,54.91,54.93,54.89,54.92,61178.0,53.1,53.1193,53.0807,53.1097,61178.0
2024-08-19 13:20:00,54.91,54.92,54.89,54.9,62040.0,53.1,53.1097,53.0807,53.0903,62040.0
2024-08-19 13:30:00,54.9,54.93,54.88,54.93,36746.0,53.0903,53.1193,53.071,53.1193,36746.0
2024-08-19 13:40:00,54.93,54.94,54.92,54.94,27707.0,53.1193,53.129,53.1097,53.129,27707.0
2024-08-19 13:50:00,54.94,54.99,54.93,54.98,33086.0,53.129,53.1774,53.1193,53.1677,33086.0
2024-08-19 14:00:00,54.99,55.0,54.97,55.0,88214.0,53.1774,53.187,53.158,53.187,88214.0
2024-08-19 14:10:00,54.99,55.0,54.98,54.99,54828.0,53.1774,53.187,53.1677,53.1774,54828.0
2024-08-19 14:20:00,54.99,55.02,54.98,55.0,69411.0,53.1774,53.2064,53.1677,53.187,69411.0
2024-08-19 14:30:00,55.01,55.01,55.0,55.01,92781.0,53.1967,53.1967,53.187,53.1967,92781.0
2024-08-19 14:40:00,55.01,55.03,55.0,55.02,68095.0,53.1967,53.216,53.187,53.2064,68095.0
2024-08-19 14:50:00,55.02,55.02,54.99,55.01,37690.0,53.2064,53.2064,53.1774,53.1967,37690.0
2024-08-19 15:00:00,55.01,55.01,54.98,54.99,84419.0,53.1967,53.1967,53.1677,53.1774,84419.0
2024-08-19 15:10:00,54.98,55.0,54.98,54.98,100752.0,53.1677,53.187,53.1677,53.1677,100752.0
2024-08-19 15:20:00,54.98,54.99,54.96,54.96,87465.0,53.1677,53.1774,53.1484,53.1484,87465.0
2024-08-19 15:30:00,54.96,54.97,54.93,54.93,254631.0,53.1484,53.158,53.1193,53.1193,254631.0
2024-08-19 15:40:00,54.93,54.94,54.91,54.92,376100.0,53.1193,53.129,53.1,53.1097,376100.0
2024-08-19 15:50:00,54.93,54.98,54.92,54.98,1229080.0,53.1193,53.1677,53.1097,53.1677,1229080.0
2024-08-20 09:30:00,54.79,54.83,54.7,54.72,99677.0,52.984,53.0226,52.8969,52.9163,99677.0
2024-08-20 09:40:00,54.72,54.78,54.71,54.75,50267.0,52.9163,52.9743,52.9066,52.9453,50267.0
2024-08-20 09:50:00,54.75,54.82,54.72,54.8,56589.0,52.9453,53.013,52.9163,52.9936,56589.0
2024-08-20 10:00:00,54.8,54.81,54.75,54.76,72658.0,52.9936,53.0033,52.9453,52.9549,72658.0
2024-08-20 10:10:00,54.77,54.77,54.64,54.66,98691.0,52.9646,52.9646,52.8389,52.8582,98691.0
2024-08-20 10:20:00,54.65,54.67,54.6,54.64,94408.0,52.8486,52.8679,52.8002,52.8389,94408.0
2024-08-20 10:30:00,54.64,54.64,54.54,54.55,72817.0,52.8389,52.8389,52.7422,52.7519,72817.0
2024-08-20 10:40:00,54.55,54.59,54.5,54.57,161609.0,52.7519,52.7906,52.7035,52.7712,161609.0
2024-08-20 10:50:00,54.57,54.61,54.54,54.57,57804.0,52.7712,52.8099,52.7422,52.7712,57804.0
2024-08-20 11:00:00,54.57,54.58,54.52,54.53,260200.0,52.7712,52.7809,52.7229,52.7325,260200.0
2024-08-20 11:10:00,54.52,54.56,54.51,54.55,41169.0,52.7229,52.7615,52.7132,52.7519,41169.0
2024-08-20 11:20:00,54.55,54.58,54.49,54.51,56063.0,52.7519,52.7809,52.6938,52.7132,56063.0
2024-08-20 11:30:00,54.49,54.57,54.49,54.54,60119.0,52.6938,52.7712,52.6938,52.7422,60119.0
2024-08-20 11:40:00,54.54,54.55,54.48,54.5,35184.0,52.7422,52.7519,52.6842,52.7035,35184.0
2024-08-20 11:50:00,54.49,54.58,54.49,54.58,61292.0,52.6938,52.7809,52.6938,52.7809,61292.0
2024-08-20 12:00:00,54.58,54.59,54.54,54.57,59316.0,52.7809,52.7906,52.7422,52.7712,59316.0
2024-08-20 12:10:00,54.57,54.58,54.53,54.54,143072.0,52.7712,52.7809,52.7325,52.7422,143072.0
2024-08-20 12:20:00,54.53,54.55,54.51,54.54,58324.0,52.7325,52.7519,52.7132,52.7422,58324.0
2024-08-20 12:30:00,54.53,54.55,54.51,54.53,112093.0,52.7325,52.7519,52.7132,52.7325,112093.0
2024-08-20 12:40:00,54.52,54.53,54.5,54.53,43926.0,52.7229,52.7325,52.7035,52.7325,43926.0
2024-08-20 12:50:00,54.53,54.53,54.47,54.48,77105.0,52.7325,52.7325,52.6745,52.6842,77105.0
2024-08-20 13:00:00,54.47,54.53,54.43,54.53,65847.0,52.6745,52.7325,52.6358,52.7325,65847.0
2024-08-20 13:10:00,54.52,54.52,54.48,54.48,34681.0,52.7229,52.7229,52.6842,52.6842,34681.0
2024-08-20 13:20:00,54.48,54.52,54.47,54.51,74693.0,52.6842,52.7229,52.6745,52.7132,74693.0
2024-08-20 13:30:00,54.51,54.51,54.48,54.51,36649.0,52.7132,52.7132,52.6842,52.7132,36649.0
2024-08-20 13:40:00,54.51,54.54,54.5,54.54,42432.0,52.7132,52.7422,52.7035,52.7422,42432.0
2024-08-20 13:50:00,54.53,54.54,54.52,54.54,87464.0,52.7325,52.7422,52.7229,52.7422,87464.0
2024-08-20 14:00:00,54.54,54.56,54.53,54.55,54402.0,52.7422,52.7615,52.7325,52.7519,54402.0
2024-08-20 14:10:00,54.55,54.61,54.55,54.6,120432.0,52.7519,52.8099,52.7519,52.8002,120432.0
2024-08-20 14:20:00,54.61,54.61,54.58,54.59,134268.0,52.8099,52.8099,52.7809,52.7906,134268.0
2024-08-20 14:30:00,54.58,54.61,54.58,54.6,119282.0,52.7809,52.8099,52.7809,52.8002,119282.0
2024-08-20 14:40:00,54.6,54.61,54.58,54.6,107506.0,52.8002,52.8099,52.7809,52.8002,107506.0
2024-08-20 14:50:00,54.6,54.6,54.57,54.58,76857.0,52.8002,52.8002,52.7712,52.7809,76857.0
2024-08-20 15:00:00,54.58,54.6,54.56,54.58,59414.0,52.7809,52.8002,52.7615,52.7809,59414.0
2024-08-20 15:10:00,54.58,54.58,54.57,54.58,63131.0,52.7809,52.7809,52.7712,52.7809,63131.0
2024-08-20 15:20:00,54.58,54.58,54.56,54.57,87038.0,52.7809,52.7809,52.7615,52.7712,87038.0
2024-08-20 15:30:00,54.57,54.58,54.55,54.57,152869.0,52.7712,52.7809,52.7519,52.7712,152869.0
2024-08-20 15:40:00,54.57,54.58,54.56,54.58,96135.0,52.7712,52.7809,52.7615,52.7809,96135.0
2024-08-20 15:50:00,54.58,54.59,54.52,54.54,201076.0,52.7809,52.7906,52.7229,52.7422,201076.0
2024-08-21 09:30:00,54.62,54.67,54.59,54.61,151184.0,52.8196,52.8679,52.7906,52.8099,151184.0
2024-08-21 09:40:00,54.61,54.66,54.59,54.65,161435.0,52.8099,52.8582,52.7906,52.8486,161435.0
2024-08-21 09:50:00,54.66,54.7,54.65,54.68,123366.0,52.8582,52.8969,52.8486,52.8776,123366.0
2024-08-21 10:00:00,54.68,54.74,54.66,54.68,149437.0,52.8776,52.9356,52.8582,52.8776,149437.0
2024-08-21 10:10:00,54.66,54.72,54.63,54.71,96509.0,52.8582,52.9163,52.8292,52.9066,96509.0
2024-08-21 10:20:00,54.71,54.75,54.69,54.73,99114.0,52.9066,52.9453,52.8873,52.9259,99114.0
2024-08-21 10:30:00,54.73,54.79,54.7,54.78,185361.0,52.9259,52.984,52.8969,52.9743,185361.0
2024-08-21 10:40:00,54.78,54.84,54.76,54.77,70687.0,52.9743,53.0323,52.9549,52.9646,70687.0
2024-08-21 10:50:00,54.76,54.76,54.66,54.69,172372.0,52.9549,52.9549,52.8582,52.8873,172372.0
2024-08-21 11:00:00,54.69,54.75,54.66,54.73,104122.0,52.8873,52.9453,52.8582,52.9259,104122.0
2024-08-21 11:10:00,54.73,54.78,54.73,54.76,76260.0,52.9259,52.9743,52.9259,52.9549,76260.0
2024-08-21 11:20:00,54.77,54.82,54.76,54.8,130131.0,52.9646,53.013,52.9549,52.9936,130131.0
2024-08-21 11:30:00,54.8,54.82,54.78,54.79,60038.0,52.9936,53.013,52.9743,52.984,60038.0
2024-08-21 11:40:00,54.79,54.81,54.74,54.74,62325.0,52.984,53.0033,52.9356,52.9356,62325.0
2024-08-21 11:50:00,54.75,54.76,54.72,54.73,43159.0,52.9453,52.9549,52.9163,52.9259,43159.0
2024-08-21 12:00:00,54.73,54.74,54.66,54.7,1657374.0,52.9259,52.9356,52.8582,52.8969,1657374.0
2024-08-21 12:10:00,54.7,54.72,54.69,54.71,63438.0,52.8969,52.9163,52.8873,52.9066,63438.0
2024-08-21 12:20:00,54.71,54.75,54.71,54.73,40327.0,52.9066,52.9453,52.9066,52.9259,40327.0
2024-08-21 12:30:00,54.73,54.76,54.72,54.73,140016.0,52.9259,52.9549,52.9163,52.9259,140016.0
2024-08-21 12:40:00,54.74,54.75,54.73,54.73,49856.0,52.9356,52.9453,52.9259,52.9259,49856.0
2024-08-21 12:50:00,54.73,54.77,54.72,54.76,44589.0,52.9259,52.9646,52.9163,52.9549,44589.0
2024-08-21 13:00:00,54.77,54.77,54.73,54.76,45932.0,52.9646,52.9646,52.9259,52.9549,45932.0
2024-08-21 13:10:00,54.75,54.76,54.73,54.74,42573.0,52.9453,52.9549,52.9259,52.9356,42573.0
2024-08-21 13:20:00,54.73,54.76,54.73,54.75,23286.0,52.9259,52.9549,52.9259,52.9453,23286.0
2024-08-21 13:30:00,54.75,54.78,54.74,54.77,45198.0,52.9453,52.9743,52.9356,52.9646,45198.0
2024-08-21 13:40:00,54.78,54.78,54.75,54.78,45511.0,52.9743,52.9743,52.9453,52.9743,45511.0
2024-08-21 13:50:00,54.78,54.8,54.77,54.78,42549.0,52.9743,52.9936,52.9646,52.9743,42549.0
2024-08-21 14:00:00,54.77,54.82,54.76,54.8,120017.0,52.9646,53.013,52.9549,52.9936,120017.0
2024-08-21 14:10:00,54.8,54.85,54.79,54.84,51892.0,52.9936,53.042,52.984,53.0323,51892.0
2024-08-21 14:20:00,54.85,54.88,54.84,54.88,58668.0,53.042,53.071,53.0323,53.071,58668.0
2024-08-21 14:30:00,54.88,54.91,54.82,54.85,82328.0,53.071,53.1,53.013,53.042,82328.0
2024-08-21 14:40:00,54.85,54.85,54.82,54.85,46888.0,53.042,53.042,53.013,53.042,46888.0
2024-08-21 14:50:00,54.85,54.87,54.83,54.84,50717.0,53.042,53.0613,53.0226,53.0323,50717.0
2024-08-21 15:00:00,54.84,54.85,54.78,54.8,64711.0,53.0323,53.042,52.9743,52.9936,64711.0
2024-08-21 15:10:00,54.8,54.82,54.79,54.81,60902.0,52.9936,53.013,52.984,53.0033,60902.0
2024-08-21 15:20:00,54.8,54.82,54.77,54.81,61788.0,52.9936,53.013,52.9646,53.0033,61788.0
2024-08-21 15:30:00,54.81,54.81,54.78,54.8,69762.0,53.0033,53.0033,52.9743,52.9936,69762.0
2024-08-21 15:40:00,54.8,54.81,54.78,54.79,69538.0,52.9936,53.0033,52.9743,52.984,69538.0
2024-08-21 15:50:00,54.8,54.82,54.78,54.8,196383.0,52.9936,53.013,52.9743,52.9936,196383.0
2024-08-22 09:30:00,54.62,54.67,54.56,54.58,169945.0,52.8196,52.8679,52.7615,52.7809,169945.0
2024-08-22 09:40:00,54.59,54.63,54.56,54.57,205051.0,52.7906,52.8292,52.7615,52.7712,205051.0
2024-08-22 09:50:00,54.58,54.6,54.54,54.58,87833.0,52.7809,52.8002,52.7422,52.7809,87833.0
2024-08-22 10:00:00,54.58,54.59,54.44,54.45,93654.0,52.7809,52.7906,52.6455,52.6552,93654.0
2024-08-22 10:10:00,54.45,54.46,54.41,54.44,103274.0,52.6552,52.6648,52.6165,52.6455,103274.0
2024-08-22 10:20:00,54.44,54.44,54.38,54.41,90972.0,52.6455,52.6455,52.5875,52.6165,90972.0
2024-08-22 10:30:00,54.41,54.42,54.35,54.41,77792.0,52.6165,52.6262,52.5585,52.6165,77792.0
2024-08-22 10:40:00,54.41,54.42,54.36,54.37,90359.0,52.6165,52.6262,52.5681,52.5778,90359.0
2024-08-22 10:50:00,54.37,54.42,54.36,54.4,79944.0,52.5778,52.6262,52.5681,52.6068,79944.0
2024-08-22 11:00:00,54.41,54.45,54.38,54.4,59223.0,52.6165,52.6552,52.5875,52.6068,59223.0
2024-08-22 11:10:00,54.39,54.39,54.31,54.31,111174.0,52.5971,52.5971,52.5198,52.5198,111174.0
2024-08-22 11:20:00,54.3,54.32,54.27,54.3,436820.0,52.5101,52.5295,52.4811,52.5101,436820.0
2024-08-22 11:30:00,54.3,54.31,54.21,54.21,128756.0,52.5101,52.5198,52.4231,52.4231,128756.0
2024-08-22 11:40:00,54.22,54.23,54.12,54.13,88260.0,52.4327,52.4424,52.336,52.3457,88260.0
2024-08-22 11:50:00,54.13,54.2,54.11,54.19,62194.0,52.3457,52.4134,52.3264,52.4037,62194.0
2024-08-22 12:00:00,54.19,54.23,54.17,54.22,185010.0,52.4037,52.4424,52.3844,52.4327,185010.0
2024-08-22 12:10:00,54.21,54.23,54.19,54.22,150766.0,52.4231,52.4424,52.4037,52.4327,150766.0
2024-08-22 12:20:00,54.22,54.3,54.21,54.29,155008.0,52.4327,52.5101,52.4231,52.5004,155008.0
2024-08-22 12:30:00,54.29,54.31,54.27,54.29,48128.0,52.5004,52.5198,52.4811,52.5004,48128.0
2024-08-22 12:40:00,54.29,54.31,54.24,54.25,52863.0,52.5004,52.5198,52.4521,52.4618,52863.0
2024-08-22 12:50:00,54.25,54.25,54.15,54.2,101268.0,52.4618,52.4618,52.3651,52.4134,101268.0
2024-08-22 13:00:00,54.21,54.21,54.13,54.18,61933.0,52.4231,52.4231,52.3457,52.3941,61933.0
2024-08-22 13:10:00,54.18,54.23,54.17,54.2,77847.0,52.3941,52.4424,52.3844,52.4134,77847.0
2024-08-22 13:20:00,54.2,54.2,54.16,54.16,130964.0,52.4134,52.4134,52.3747,52.3747,130964.0
2024-08-22 13:30:00,54.16,54.17,54.09,54.14,46126.0,52.3747,52.3844,52.307,52.3554,46126.0
2024-08-22 13:40:00,54.14,54.15,54.09,54.09,55152.0,52.3554,52.3651,52.307,52.307,55152.0
2024-08-22 13:50:00,54.1,54.12,54.04,54.05,48362.0,52.3167,52.336,52.2587,52.2684,48362.0
2024-08-22 14:00:00,54.05,54.09,54.04,54.09,49243.0,52.2684,52.307,52.2587,52.307,49243.0
2024-08-22 14:10:00,54.09,54.16,54.07,54.15,67094.0,52.307,52.3747,52.2877,52.3651,67094.0
2024-08-22 14:20:00,54.16,54.17,54.11,54.16,321896.0,52.3747,52.3844,52.3264,52.3747,321896.0
2024-08-22 14:30:00,54.16,54.17,54.14,54.15,459732.0,52.3747,52.3844,52.3554,52.3651,459732.0
2024-08-22 14:40:00,54.16,54.2,54.14,54.17,89770.0,52.3747,52.4134,52.3554,52.3844,89770.0
2024-08-22 14:50:00,54.17,54.19,54.13,54.14,124990.0,52.3844,52.4037,52.3457,52.3554,124990.0
2024-08-22 15:00:00,54.15,54.22,54.14,54.2,126759.0,52.3651,52.4327,52.3554,52.4134,126759.0
2024-08-22 15:10:00,54.2,54.2,54.16,54.18,116254.0,52.4134,52.4134,52.3747,52.3941,116254.0
2024-08-22 15:20:00,54.18,54.18,54.12,54.13,54559.0,52.3941,52.3941,52.336,52.3457,54559.0
2024-08-22 15:30:00,54.13,54.15,54.11,54.14,134170.0,52.3457,52.3651,52.3264,52.3554,134170.0
2024-08-22 15:40:00,54.14,54.15,54.1,54.15,286600.0,52.3554,52.3651,52.3167,52.3651,286600.0
2024-08-22 15:50:00,54.15,54.16,54.09,54.15,1291536.0,52.3651,52.3747,52.307,52.3651,1291536.0
2024-08-23 09:30:00,54.64,54.67,54.57,54.6,201157.0,52.8389,52.8679,52.7712,52.8002,201157.0
2024-08-23 09:40:00,54.6,54.62,54.53,54.56,275305.0,52.8002,52.8196,52.7325,52.7615,275305.0
2024-08-23 09:50:00,54.57,54.6,54.54,54.6,284999.0,52.7712,52.8002,52.7422,52.8002,284999.0
2024-08-23 10:00:00,54.61,54.99,54.61,54.99,393825.0,52.8099,53.1774,52.8099,53.1774,393825.0
2024-08-23 10:10:00,54.99,55.07,54.86,54.91,244268.0,53.1774,53.2547,53.0517,53.1,244268.0
2024-08-23 10:20:00,54.91,55.08,54.88,55.07,156560.0,53.1,53.2644,53.071,53.2547,156560.0
2024-08-23 10:30:00,55.07,55.08,54.97,54.98,119523.0,53.2547,53.2644,53.158,53.1677,119523.0
2024-08-23 10:40:00,54.98,55.03,54.8,54.85,144038.0,53.1677,53.216,52.9936,53.042,144038.0
2024-08-23 10:50:00,54.84,54.94,54.77,54.93,165223.0,53.0323,53.129,52.9646,53.1193,165223.0
2024-08-23 11:00:00,54.92,54.96,54.89,54.96,109181.0,53.1097,53.1484,53.0807,53.1484,109181.0
2024-08-23 11:10:00,54.96,55.1,54.9,55.1,181979.0,53.1484,53.2837,53.0903,53.2837,181979.0
2024-08-23 11:20:00,55.09,55.13,55.06,55.07,95056.0,53.2741,53.3128,53.2451,53.2547,95056.0
2024-08-23 11:30:00,55.06,55.06,55.02,55.06,83185.0,53.2451,53.2451,53.2064,53.2451,83185.0
2024-08-23 11:40:00,55.07,55.09,54.96,54.98,106942.0,53.2547,53.2741,53.1484,53.1677,106942.0
2024-08-23 11:50:00,54.97,54.97,54.9,54.92,135631.0,53.158,53.158,53.0903,53.1097,135631.0
2024-08-23 12:00:00,54.92,54.93,54.85,54.92,280490.0,53.1097,53.1193,53.042,53.1097,280490.0
2024-08-23 12:10:00,54.92,54.93,54.84,54.9,2079591.0,53.1097,53.1193,53.0323,53.0903,2079591.0
2024-08-23 12:20:00,54.91,54.92,54.85,54.88,312163.0,53.1,53.1097,53.042,53.071,312163.0
2024-08-23 12:30:00,54.87,54.94,54.87,54.93,102807.0,53.0613,53.129,53.0613,53.1193,102807.0
2024-08-23 12:40:00,54.92,54.93,54.8,54.83,150035.0,53.1097,53.1193,52.9936,53.0226,150035.0
2024-08-23 12:50:00,54.84,54.92,54.83,54.9,59483.0,53.0323,53.1097,53.0226,53.0903,59483.0
2024-08-23 13:00:00,54.89,54.93,54.87,54.93,203007.0,53.0807,53.1193,53.0613,53.1193,203007.0
2024-08-23 13:10:00,54.93,54.95,54.9,54.93,248496.0,53.1193,53.1387,53.0903,53.1193,248496.0
2024-08-23 13:20:00,54.93,54.98,54.92,54.98,49371.0,53.1193,53.1677,53.1097,53.1677,49371.0
2024-08-23 13:30:00,54.98,55.0,54.97,55.0,111991.0,53.1677,53.187,53.158,53.187,111991.0
2024-08-23 13:40:00,54.99,55.02,54.98,54.99,111802.0,53.1774,53.2064,53.1677,53.1774,111802.0
2024-08-23 13:50:00,54.99,55.01,54.98,55.0,37899.0,53.1774,53.1967,53.1677,53.187,37899.0
2024-08-23 14:00:00,54.98,55.02,54.97,55.01,334879.0,53.1677,53.2064,53.158,53.1967,334879.0
2024-08-23 14:10:00,55.01,55.02,55.0,55.01,59048.0,53.1967,53.2064,53.187,53.1967,59048.0
2024-08-23 14:20:00,55.01,55.02,54.96,54.99,74312.0,53.1967,53.2064,53.1484,53.1774,74312.0
2024-08-23 14:30:00,55.0,55.01,54.98,54.99,46208.0,53.187,53.1967,53.1677,53.1774,46208.0
2024-08-23 14:40:00,55.0,55.02,54.99,55.0,81595.0,53.187,53.2064,53.1774,53.187,81595.0
2024-08-23 14:50:00,55.0,55.01,54.96,54.98,86205.0,53.187,53.1967,53.1484,53.1677,86205.0
2024-08-23 15:00:00,54.98,55.0,54.95,55.0,45779.0,53.1677,53.187,53.1387,53.187,45779.0
2024-08-23 15:10:00,55.0,55.04,55.0,55.03,101618.0,53.187,53.2257,53.187,53.216,101618.0
2024-08-23 15:20:00,55.03,55.05,55.02,55.05,54726.0,53.216,53.2354,53.2064,53.2354,54726.0
2024-08-23 15:30:00,55.05,55.05,54.99,55.0,78663.0,53.2354,53.2354,53.1774,53.187,78663.0
2024-08-23 15:40:00,55.01,55.02,54.97,55.02,71975.0,53.1967,53.2064,53.158,53.2064,71975.0
2024-08-23 15:50:00,55.03,55.05,55.0,55.03,859843.0,53.216,53.2354,53.187,53.216,859843.0
2024-08-26 09:30:00,54.7,54.78,54.68,54.78,114206.0,52.8969,52.9743,52.8776,52.9743,114206.0
2024-08-26 09:40:00,54.76,54.8,54.75,54.78,153896.0,52.9549,52.9936,52.9453,52.9743,153896.0
2024-08-26 09:50:00,54.79,54.8,54.74,54.79,69375.0,52.984,52.9936,52.9356,52.984,69375.0
2024-08-26 10:00:00,54.8,54.82,54.72,54.73,358236.0,52.9936,53.013,52.9163,52.9259,358236.0
2024-08-26 10:10:00,54.73,54.76,54.67,54.68,73874.0,52.9259,52.9549,52.8679,52.8776,73874.0
2024-08-26 10:20:00,54.7,54.72,54.67,54.68,63369.0,52.8969,52.9163,52.8679,52.8776,63369.0
2024-08-26 10:30:00,54.68,54.69,54.55,54.55,169638.0,52.8776,52.8873,52.7519,52.7519,169638.0
2024-08-26 10:40:00,54.55,54.59,54.54,54.56,83042.0,52.7519,52.7906,52.7422,52.7615,83042.0
2024-08-26 10:50:00,54.56,54.61,54.56,54.61,145188.0,52.7615,52.8099,52.7615,52.8099,145188.0
2024-08-26 11:00:00,54.61,54.62,54.57,54.59,77501.0,52.8099,52.8196,52.7712,52.7906,77501.0
2024-08-26 11:10:00,54.59,54.61,54.56,54.59,89061.0,52.7906,52.8099,52.7615,52.7906,89061.0
2024-08-26 11:20:00,54.58,54.6,54.56,54.6,210403.0,52.7809,52.8002,52.7615,52.8002,210403.0
2024-08-26 11:30:00,54.59,54.59,54.55,54.58,84158.0,52.7906,52.7906,52.7519,52.7809,84158.0
2024-08-26 11:40:00,54.57,54.61,54.53,54.58,83248.0,52.7712,52.8099,52.7325,52.7809,83248.0
2024-08-26 11:50:00,54.58,54.58,54.52,54.54,75188.0,52.7809,52.7809,52.7229,52.7422,75188.0
2024-08-26 12:00:00,54.53,54.55,54.5,54.52,125620.0,52.7325,52.7519,52.7035,52.7229,125620.0
2024-08-26 12:10:00,54.52,54.56,54.51,54.56,99443.0,52.7229,52.7615,52.7132,52.7615,99443.0
2024-08-26 12:20:00,54.56,54.61,54.56,54.6,95548.0,52.7615,52.8099,52.7615,52.8002,95548.0
2024-08-26 12:30:00,54.6,54.62,54.59,54.62,51446.0,52.8002,52.8196,52.7906,52.8196,51446.0
2024-08-26 12:40:00,54.62,54.65,54.61,54.63,49371.0,52.8196,52.8486,52.8099,52.8292,49371.0
2024-08-26 12:50:00,54.63,54.64,54.62,54.63,46829.0,52.8292,52.8389,52.8196,52.8292,46829.0
2024-08-26 13:00:00,54.63,54.65,54.61,54.62,63376.0,52.8292,52.8486,52.8099,52.8196,63376.0
2024-08-26 13:10:00,54.63,54.65,54.6,54.62,36266.0,52.8292,52.8486,52.8002,52.8196,36266.0
2024-08-26 13:20:00,54.63,54.65,54.62,54.63,37848.0,52.8292,52.8486,52.8196,52.8292,37848.0
2024-08-26 13:30:00,54.63,54.63,54.54,54.55,86876.0,52.8292,52.8292,52.7422,52.7519,86876.0
2024-08-26 13:40:00,54.55,54.58,54.51,54.53,130376.0,52.7519,52.7809,52.7132,52.7325,130376.0
2024-08-26 13:50:00,54.53,54.53,54.5,54.53,52519.0,52.7325,52.7325,52.7035,52.7325,52519.0
2024-08-26 14:00:00,54.53,54.54,54.48,54.51,139193.0,52.7325,52.7422,52.6842,52.7132,139193.0
2024-08-26 14:10:00,54.51,54.54,54.49,54.52,53013.0,52.7132,52.7422,52.6938,52.7229,53013.0
2024-08-26 14:20:00,54.53,54.57,54.52,54.56,82941.0,52.7325,52.7712,52.7229,52.7615,82941.0
2024-08-26 14:30:00,54.56,54.59,54.55,54.58,105497.0,52.7615,52.7906,52.7519,52.7809,105497.0
2024-08-26 14:40:00,54.58,54.6,54.57,54.6,48099.0,52.7809,52.8002,52.7712,52.8002,48099.0
2024-08-26 14:50:00,54.59,54.62,54.57,54.61,73800.0,52.7906,52.8196,52.7712,52.8099,73800.0
2024-08-26 15:00:00,54.61,54.62,54.57,54.59,57795.0,52.8099,52.8196,52.7712,52.7906,57795.0
2024-08-26 15:10:00,54.59,54.62,54.58,54.6,71093.0,52.7906,52.8196,52.7809,52.8002,71093.0
2024-08-26 15:20:00,54.6,54.61,54.58,54.59,67144.0,52.8002,52.8099,52.7809,52.7906,67144.0
2024-08-26 15:30:00,54.58,54.59,54.56,54.58,69425.0,52.7809,52.7906,52.7615,52.7809,69425.0
2024-08-26 15:40:00,54.58,54.59,54.55,54.55,104262.0,52.7809,52.7906,52.7519,52.7519,104262.0
2024-08-26 15:50:00,54.56,54.58,54.53,54.57,255039.0,52.7615,52.7809,52.7325,52.7712,255039.0
2024-08-27 09:30:00,54.54,54.62,54.54,54.55,283633.0,52.7422,52.8196,52.7422,52.7519,283633.0
2024-08-27 09:40:00,54.55,54.56,54.44,54.5,129475.0,52.7519,52.7615,52.6455,52.7035,129475.0
2024-08-27 09:50:00,54.5,54.57,54.5,54.55,45238.0,52.7035,52.7712,52.7035,52.7519,45238.0
2024-08-27 10:00:00,54.54,54.57,54.52,54.53,102249.0,52.7422,52.7712,52.7229,52.7325,102249.0
2024-08-27 10:10:00,54.54,54.58,54.52,54.54,137795.0,52.7422,52.7809,52.7229,52.7422,137795.0
2024-08-27 10:20:00,54.54,54.64,54.53,54.64,75755.0,52.7422,52.8389,52.7325,52.8389,75755.0
2024-08-27 10:30:00,54.64,54.68,54.63,54.67,83212.0,52.8389,52.8776,52.8292,52.8679,83212.0
2024-08-27 10:40:00,54.67,54.68,54.63,54.65,43899.0,52.8679,52.8776,52.8292,52.8486,43899.0
2024-08-27 10:50:00,54.65,54.68,54.63,54.68,63570.0,52.8486,52.8776,52.8292,52.8776,63570.0
2024-08-27 11:00:00,54.68,54.7,54.65,54.67,74555.0,52.8776,52.8969,52.8486,52.8679,74555.0
2024-08-27 11:10:00,54.68,54.69,54.59,54.61,127349.0,52.8776,52.8873,52.7906,52.8099,127349.0
2024-08-27 11:20:00,54.61,54.62,54.57,54.58,79857.0,52.8099,52.8196,52.7712,52.7809,79857.0
2024-08-27 11:30:00,54.57,54.59,54.54,54.56,64786.0,52.7712,52.7906,52.7422,52.7615,64786.0
2024-08-27 11:40:00,54.55,54.58,54.53,54.57,49021.0,52.7519,52.7809,52.7325,52.7712,49021.0
2024-08-27 11:50:00,54.57,54.6,54.54,54.6,164170.0,52.7712,52.8002,52.7422,52.8002,164170.0
2024-08-27 12:00:00,54.59,54.61,54.57,54.59,36105.0,52.7906,52.8099,52.7712,52.7906,36105.0
2024-08-27 12:10:00,54.59,54.64,54.58,54.62,120056.0,52.7906,52.8389,52.7809,52.8196,120056.0
2024-08-27 12:20:00,54.62,54.62,54.57,54.59,1974392.0,52.8196,52.8196,52.7712,52.7906,1974392.0
2024-08-27 12:30:00,54.59,54.62,54.57,54.6,62508.0,52.7906,52.8196,52.7712,52.8002,62508.0
2024-08-27 12:40:00,54.6,54.6,54.55,54.6,85503.0,52.8002,52.8002,52.7519,52.8002,85503.0
2024-08-27 12:50:00,54.6,54.62,54.6,54.6,101318.0,52.8002,52.8196,52.8002,52.8002,101318.0
2024-08-27 13:00:00,54.6,54.62,54.59,54.61,56983.0,52.8002,52.8196,52.7906,52.8099,56983.0
2024-08-27 13:10:00,54.6,54.66,54.6,54.66,109423.0,52.8002,52.8582,52.8002,52.8582,109423.0
2024-08-27 13:20:00,54.66,54.7,54.64,54.7,197472.0,52.8582,52.8969,52.8389,52.8969,197472.0
2024-08-27 13:30:00,54.7,54.71,54.67,54.69,81045.0,52.8969,52.9066,52.8679,52.8873,81045.0
2024-08-27 13:40:00,54.68,54.7,54.66,54.68,34496.0,52.8776,52.8969,52.8582,52.8776,34496.0
2024-08-27 13:50:00,54.68,54.72,54.67,54.72,46093.0,52.8776,52.9163,52.8679,52.9163,46093.0
2024-08-27 14:00:00,54.72,54.74,54.71,54.72,79434.0,52.9163,52.9356,52.9066,52.9163,79434.0
2024-08-27 14:10:00,54.72,54.73,54.7,54.71,96004.0,52.9163,52.9259,52.8969,52.9066,96004.0
2024-08-27 14:20:00,54.71,54.72,54.69,54.72,55362.0,52.9066,52.9163,52.8873,52.9163,55362.0
2024-08-27 14:30:00,54.72,54.74,54.7,54.73,108546.0,52.9163,52.9356,52.8969,52.9259,108546.0
2024-08-27 14:40:00,54.73,54.74,54.72,54.73,59824.0,52.9259,52.9356,52.9163,52.9259,59824.0
2024-08-27 14:50:00,54.73,54.74,54.71,54.72,64995.0,52.9259,52.9356,52.9066,52.9163,64995.0
2024-08-27 15:00:00,54.71,54.72,54.68,54.71,56806.0,52.9066,52.9163,52.8776,52.9066,56806.0
2024-08-27 15:10:00,54.71,54.72,54.69,54.7,115291.0,52.9066,52.9163,52.8873,52.8969,115291.0
2024-08-27 15:20:00,54.7,54.72,54.69,54.7,216975.0,52.8969,52.9163,52.8873,52.8969,216975.0
2024-08-27 15:30:00,54.7,54.71,54.69,54.7,215214.0,52.8969,52.9066,52.8873,52.8969,215214.0
2024-08-27 15:40:00,54.7,54.71,54.69,54.7,170828.0,52.8969,52.9066,52.8873,52.8969,170828.0
2024-08-27 15:50:00,54.7,54.7,54.66,54.69,569969.0,52.8969,52.8969,52.8582,52.8873,569969.0
2024-08-28 09:30:00,54.5,54.57,54.48,54.49,190460.0,52.7035,52.7712,52.6842,52.6938,190460.0
2024-08-28 09:40:00,54.49,54.53,54.47,54.5,129514.0,52.6938,52.7325,52.6745,52.7035,129514.0
2024-08-28 09:50:00,54.5,54.52,54.46,54.47,99122.0,52.7035,52.7229,52.6648,52.6745,99122.0
2024-08-28 10:00:00,54.46,54.47,54.41,54.45,137990.0,52.6648,52.6745,52.6165,52.6552,137990.0
2024-08-28 10:10:00,54.45,54.5,54.43,54.5,230105.0,52.6552,52.7035,52.6358,52.7035,230105.0
2024-08-28 10:20:00,54.5,54.53,54.49,54.5,207115.0,52.7035,52.7325,52.6938,52.7035,207115.0
2024-08-28 10:30:00,54.51,54.53,54.48,54.52,143889.0,52.7132,52.7325,52.6842,52.7229,143889.0
2024-08-28 10:40:00,54.51,54.52,54.42,54.44,224467.0,52.7132,52.7229,52.6262,52.6455,224467.0
2024-08-28 10:50:00,54.44,54.45,54.41,54.41,169596.0,52.6455,52.6552,52.6165,52.6165,169596.0
2024-08-28 11:00:00,54.41,54.42,54.36,54.41,145168.0,52.6165,52.6262,52.5681,52.6165,145168.0
2024-08-28 11:10:00,54.4,54.41,54.32,54.32,102045.0,52.6068,52.6165,52.5295,52.5295,102045.0
2024-08-28 11:20:00,54.32,54.35,54.31,54.35,90506.0,52.5295,52.5585,52.5198,52.5585,90506.0
2024-08-28 11:30:00,54.34,54.37,54.31,54.37,82576.0,52.5488,52.5778,52.5198,52.5778,82576.0
2024-08-28 11:40:00,54.37,54.37,54.32,54.35,56305.0,52.5778,52.5778,52.5295,52.5585,56305.0
2024-08-28 11:50:00,54.35,54.39,54.34,54.38,1048785.0,52.5585,52.5971,52.5488,52.5875,1048785.0
2024-08-28 12:00:00,54.38,54.38,54.31,54.33,242287.0,52.5875,52.5875,52.5198,52.5391,242287.0
2024-08-28 12:10:00,54.32,54.33,54.26,54.3,143114.0,52.5295,52.5391,52.4714,52.5101,143114.0
2024-08-28 12:20:00,54.29,54.29,54.21,54.25,136397.0,52.5004,52.5004,52.4231,52.4618,136397.0
2024-08-28 12:30:00,54.24,54.3,54.24,54.29,103072.0,52.4521,52.5101,52.4521,52.5004,103072.0
2024-08-28 12:40:00,54.29,54.31,54.28,54.31,38021.0,52.5004,52.5198,52.4908,52.5198,38021.0
2024-08-28 12:50:00,54.31,54.35,54.31,54.33,88033.0,52.5198,52.5585,52.5198,52.5391,88033.0
2024-08-28 13:00:00,54.32,54.35,54.3,54.32,127713.0,52.5295,52.5585,52.5101,52.5295,127713.0
2024-08-28 13:10:00,54.32,54.32,54.24,54.27,71309.0,52.5295,52.5295,52.4521,52.4811,71309.0
2024-08-28 13:20:00,54.26,54.28,54.25,54.27,84612.0,52.4714,52.4908,52.4618,52.4811,84612.0
2024-08-28 13:30:00,54.27,54.29,54.26,54.26,35781.0,52.4811,52.5004,52.4714,52.4714,35781.0
2024-08-28 13:40:00,54.26,54.26,54.21,54.22,54507.0,52.4714,52.4714,52.4231,52.4327,54507.0
2024-08-28 13:50:00,54.21,54.22,54.13,54.14,53429.0,52.4231,52.4327,52.3457,52.3554,53429.0
2024-08-28 14:00:00,54.14,54.19,54.11,54.19,40982.0,52.3554,52.4037,52.3264,52.4037,40982.0
2024-08-28 14:10:00,54.19,54.2,54.16,54.19,226619.0,52.4037,52.4134,52.3747,52.4037,226619.0
2024-08-28 14:20:00,54.18,54.22,54.17,54.19,47541.0,52.3941,52.4327,52.3844,52.4037,47541.0
2024-08-28 14:30:00,54.19,54.19,54.16,54.19,121534.0,52.4037,52.4037,52.3747,52.4037,121534.0
2024-08-28 14:40:00,54.19,54.2,54.16,54.18,53713.0,52.4037,52.4134,52.3747,52.3941,53713.0
2024-08-28 14:50:00,54.18,54.31,54.18,54.31,95853.0,52.3941,52.5198,52.3941,52.5198,95853.0
2024-08-28 15:00:00,54.3,54.34,54.28,54.3,121385.0,52.5101,52.5488,52.4908,52.5101,121385.0
2024-08-28 15:10:00,54.3,54.32,54.27,54.3,89637.0,52.5101,52.5295,52.4811,52.5101,89637.0
2024-08-28 15:20:00,54.31,54.35,54.29,54.35,70477.0,52.5198,52.5585,52.5004,52.5585,70477.0
2024-08-28 15:30:00,54.34,54.35,54.29,54.3,106594.0,52.5488,52.5585,52.5004,52.5101,106594.0
2024-08-28 15:40:00,54.3,54.33,54.29,54.3,218302.0,52.5101,52.5391,52.5004,52.5101,218302.0
2024-08-28 15:50:00,54.3,54.34,54.28,54.29,385628.0,52.5101,52.5488,52.4908,52.5004,385628.0
2024-08-29 09:30:00,54.47,54.48,54.4,54.42,151402.0,52.6745,52.6842,52.6068,52.6262,151402.0
2024-08-29 09:40:00,54.42,54.47,54.38,54.47,159062.0,52.6262,52.6745,52.5875,52.6745,159062.0
2024-08-29 09:50:00,54.46,54.52,54.4,54.52,200481.0,52.6648,52.7229,52.6068,52.7229,200481.0
2024-08-29 10:00:00,54.52,54.57,54.52,54.53,206285.0,52.7229,52.7712,52.7229,52.7325,206285.0
2024-08-29 10:10:00,54.53,54.56,54.45,54.48,123976.0,52.7325,52.7615,52.6552,52.6842,123976.0
2024-08-29 10:20:00,54.48,54.54,54.45,54.51,853193.0,52.6842,52.7422,52.6552,52.7132,853193.0
2024-08-29 10:30:00,54.51,54.51,54.45,54.51,190330.0,52.7132,52.7132,52.6552,52.7132,190330.0
2024-08-29 10:40:00,54.5,54.52,54.47,54.52,147136.0,52.7035,52.7229,52.6745,52.7229,147136.0
2024-08-29 10:50:00,54.52,54.53,54.47,54.5,247030.0,52.7229,52.7325,52.6745,52.7035,247030.0
2024-08-29 11:00:00,54.5,54.53,54.48,54.53,208826.0,52.7035,52.7325,52.6842,52.7325,208826.0
2024-08-29 11:10:00,54.53,54.56,54.51,54.53,112619.0,52.7325,52.7615,52.7132,52.7325,112619.0
2024-08-29 11:20:00,54.52,54.53,54.48,54.53,130244.0,52.7229,52.7325,52.6842,52.7325,130244.0
2024-08-29 11:30:00,54.53,54.56,54.51,54.55,94552.0,52.7325,52.7615,52.7132,52.7519,94552.0
2024-08-29 11:40:00,54.55,54.57,54.54,54.55,138079.0,52.7519,52.7712,52.7422,52.7519,138079.0
2024-08-29 11:50:00,54.55,54.58,54.54,54.58,60921.0,52.7519,52.7809,52.7422,52.7809,60921.0
2024-08-29 12:00:00,54.58,54.59,54.56,54.57,153575.0,52.7809,52.7906,52.7615,52.7712,153575.0
2024-08-29 12:10:00,54.56,54.58,54.54,54.55,113060.0,52.7615,52.7809,52.7422,52.7519,113060.0
2024-08-29 12:20:00,54.55,54.58,54.55,54.57,136954.0,52.7519,52.7809,52.7519,52.7712,136954.0
2024-08-29 12:30:00,54.58,54.58,54.54,54.55,82298.0,52.7809,52.7809,52.7422,52.7519,82298.0
2024-08-29 12:40:00,54.55,54.57,54.54,54.55,114828.0,52.7519,52.7712,52.7422,52.7519,114828.0
2024-08-29 12:50:00,54.54,54.55,54.51,54.53,69678.0,52.7422,52.7519,52.7132,52.7325,69678.0
2024-08-29 13:00:00,54.52,54.55,54.5,54.53,114274.0,52.7229,52.7519,52.7035,52.7325,114274.0
2024-08-29 13:10:00,54.53,54.54,54.49,54.54,73910.0,52.7325,52.7422,52.6938,52.7422,73910.0
2024-08-29 13:20:00,54.54,54.57,54.53,54.54,41279.0,52.7422,52.7712,52.7325,52.7422,41279.0
2024-08-29 13:30:00,54.55,54.59,54.54,54.56,33909.0,52.7519,52.7906,52.7422,52.7615,33909.0
2024-08-29 13:40:00,54.57,54.6,54.54,54.55,59378.0,52.7712,52.8002,52.7422,52.7519,59378.0
2024-08-29 13:50:00,54.55,54.61,54.55,54.61,32480.0,52.7519,52.8099,52.7519,52.8099,32480.0
2024-08-29 14:00:00,54.6,54.6,54.55,54.58,44148.0,52.8002,52.8002,52.7519,52.7809,44148.0
2024-08-29 14:10:00,54.57,54.58,54.55,54.57,59787.0,52.7712,52.7809,52.7519,52.7712,59787.0
2024-08-29 14:20:00,54.57,54.59,54.47,54.48,132404.0,52.7712,52.7906,52.6745,52.6842,132404.0
2024-08-29 14:30:00,54.48,54.48,54.36,54.38,291138.0,52.6842,52.6842,52.5681,52.5875,291138.0
2024-08-29 14:40:00,54.38,54.41,54.29,54.35,182032.0,52.5875,52.6165,52.5004,52.5585,182032.0
2024-08-29 14:50:00,54.34,54.39,54.29,54.36,115992.0,52.5488,52.5971,52.5004,52.5681,115992.0
2024-08-29 15:00:00,54.36,54.38,54.32,54.35,138783.0,52.5681,52.5875,52.5295,52.5585,138783.0
2024-08-29 15:10:00,54.36,54.41,54.32,54.38,128144.0,52.5681,52.6165,52.5295,52.5875,128144.0
2024-08-29 15:20:00,54.37,54.41,54.35,54.4,106797.0,52.5778,52.6165,52.5585,52.6068,106797.0
2024-08-29 15:30:00,54.39,54.41,54.36,54.39,205478.0,52.5971,52.6165,52.5681,52.5971,205478.0
2024-08-29 15:40:00,54.39,54.39,54.32,54.33,287754.0,52.5971,52.5971,52.5295,52.5391,287754.0
2024-08-29 15:50:00,54.32,54.35,54.3,54.32,1064378.0,52.5295,52.5585,52.5101,52.5295,1064378.0
2024-08-30 09:30:00,54.59,54.67,54.51,54.52,201976.0,52.7906,52.8679,52.7132,52.7229,201976.0
2024-08-30 09:40:00,54.51,54.57,54.5,54.53,73732.0,52.7132,52.7712,52.7035,52.7325,73732.0
2024-08-30 09:50:00,54.53,54.62,54.51,54.61,105269.0,52.7325,52.8196,52.7132,52.8099,105269.0
2024-08-30 10:00:00,54.6,54.64,54.57,54.62,149350.0,52.8002,52.8389,52.7712,52.8196,149350.0
2024-08-30 10:10:00,54.61,54.64,54.57,54.63,179148.0,52.8099,52.8389,52.7712,52.8292,179148.0
2024-08-30 10:20:00,54.63,54.64,54.52,54.54,207154.0,52.8292,52.8389,52.7229,52.7422,207154.0
2024-08-30 10:30:00,54.54,54.57,54.52,54.55,184159.0,52.7422,52.7712,52.7229,52.7519,184159.0
2024-08-30 10:40:00,54.55,54.6,54.51,54.56,226719.0,52.7519,52.8002,52.7132,52.7615,226719.0
2024-08-30 10:50:00,54.57,54.57,54.43,54.43,288141.0,52.7712,52.7712,52.6358,52.6358,288141.0
2024-08-30 11:00:00,54.43,54.47,54.42,54.46,206575.0,52.6358,52.6745,52.6262,52.6648,206575.0
2024-08-30 11:10:00,54.46,54.46,54.37,54.39,164147.0,52.6648,52.6648,52.5778,52.5971,164147.0
2024-08-30 11:20:00,54.39,54.39,54.36,54.37,249872.0,52.5971,52.5971,52.5681,52.5778,249872.0
2024-08-30 11:30:00,54.37,54.37,54.29,54.34,216299.0,52.5778,52.5778,52.5004,52.5488,216299.0
2024-08-30 11:40:00,54.34,54.38,54.33,54.35,187061.0,52.5488,52.5875,52.5391,52.5585,187061.0
2024-08-30 11:50:00,54.35,54.37,54.34,54.37,250990.0,52.5585,52.5778,52.5488,52.5778,250990.0
2024-08-30 12:00:00,54.36,54.37,54.29,54.36,215871.0,52.5681,52.5778,52.5004,52.5681,215871.0
2024-08-30 12:10:00,54.35,54.37,54.31,54.32,234132.0,52.5585,52.5778,52.5198,52.5295,234132.0
2024-08-30 12:20:00,54.31,54.32,54.27,54.28,246763.0,52.5198,52.5295,52.4811,52.4908,246763.0
2024-08-30 12:30:00,54.28,54.29,54.21,54.25,176888.0,52.4908,52.5004,52.4231,52.4618,176888.0
2024-08-30 12:40:00,54.24,54.26,54.23,54.26,180569.0,52.4521,52.4714,52.4424,52.4714,180569.0
2024-08-30 12:50:00,54.26,54.31,54.25,54.28,119635.0,52.4714,52.5198,52.4618,52.4908,119635.0
2024-08-30 13:00:00,54.29,54.33,54.27,54.33,128293.0,52.5004,52.5391,52.4811,52.5391,128293.0
2024-08-30 13:10:00,54.33,54.33,54.3,54.3,127010.0,52.5391,52.5391,52.5101,52.5101,127010.0
2024-08-30 13:20:00,54.3,54.33,54.29,54.3,97902.0,52.5101,52.5391,52.5004,52.5101,97902.0
2024-08-30 13:30:00,54.3,54.34,54.3,54.32,105380.0,52.5101,52.5488,52.5101,52.5295,105380.0
2024-08-30 13:40:00,54.32,54.33,54.31,54.32,91379.0,52.5295,52.5391,52.5198,52.5295,91379.0
2024-08-30 13:50:00,54.33,54.33,54.3,54.32,99954.0,52.5391,52.5391,52.5101,52.5295,99954.0
2024-08-30 14:00:00,54.32,54.35,54.3,54.35,134323.0,52.5295,52.5585,52.5101,52.5585,134323.0
2024-08-30 14:10:00,54.35,54.37,54.34,54.36,127973.0,52.5585,52.5778,52.5488,52.5681,127973.0
2024-08-30 14:20:00,54.36,54.38,54.35,54.36,118854.0,52.5681,52.5875,52.5585,52.5681,118854.0
2024-08-30 14:30:00,54.35,54.39,54.35,54.39,270661.0,52.5585,52.5971,52.5585,52.5971,270661.0
2024-08-30 14:40:00,54.39,54.41,54.38,54.41,119931.0,52.5971,52.6165,52.5875,52.6165,119931.0
2024-08-30 14:50:00,54.41,54.43,54.39,54.43,158537.0,52.6165,52.6358,52.5971,52.6358,158537.0
2024-08-30 15:00:00,54.43,54.43,54.4,54.41,153744.0,52.6358,52.6358,52.6068,52.6165,153744.0
2024-08-30 15:10:00,54.41,54.42,54.39,54.4,234020.0,52.6165,52.6262,52.5971,52.6068,234020.0
2024-08-30 15:20:00,54.4,54.46,54.39,54.45,299943.0,52.6068,52.6648,52.5971,52.6552,299943.0
2024-08-30 15:30:00,54.46,54.46,54.38,54.42,209230.0,52.6648,52.6648,52.5875,52.6262,209230.0
2024-08-30 15:40:00,54.41,54.43,54.4,54.4,270681.0,52.6165,52.6358,52.6068,52.6068,270681.0
2024-08-30 15:50:00,54.41,54.49,54.41,54.44,1780016.0,52.6165,52.6938,52.6165,52.6455,1780016.0
2024-09-03 09:30:00,53.95,54.05,53.84,53.84,559049.0,52.1716,52.2684,52.0653,52.0653,559049.0
2024-09-03 09:40:00,53.85,53.87,53.8,53.87,253776.0,52.0749,52.0943,52.0266,52.0943,253776.0
2024-09-03 09:50:00,53.86,53.86,53.76,53.8,294350.0,52.0846,52.0846,51.9879,52.0266,294350.0
2024-09-03 10:00:00,53.8,53.81,53.69,53.74,244079.0,52.0266,52.0363,51.9202,51.9686,244079.0
2024-09-03 10:10:00,53.74,53.75,53.66,53.68,203988.0,51.9686,51.9782,51.8912,51.9105,203988.0
2024-09-03 10:20:00,53.68,53.71,53.65,53.68,186395.0,51.9105,51.9396,51.8815,51.9105,186395.0
2024-09-03 10:30:00,53.68,53.68,53.61,53.61,340453.0,51.9105,51.9105,51.8429,51.8429,340453.0
2024-09-03 10:40:00,53.62,53.63,53.55,53.56,174662.0,51.8525,51.8622,51.7848,51.7945,174662.0
2024-09-03 10:50:00,53.55,53.58,53.53,53.54,147230.0,51.7848,51.8138,51.7655,51.7752,147230.0
2024-09-03 11:00:00,53.55,53.69,53.53,53.66,238969.0,51.7848,51.9202,51.7655,51.8912,238969.0
2024-09-03 11:10:00,53.66,53.71,53.65,53.68,211956.0,51.8912,51.9396,51.8815,51.9105,211956.0
2024-09-03 11:20:00,53.68,53.69,53.66,53.67,129082.0,51.9105,51.9202,51.8912,51.9009,129082.0
2024-09-03 11:30:00,53.67,53.69,53.63,53.66,326996.0,51.9009,51.9202,51.8622,51.8912,326996.0
2024-09-03 11:40:00,53.66,53.66,53.6,53.62,126157.0,51.8912,51.8912,51.8332,51.8525,126157.0
2024-09-03 11:50:00,53.61,53.64,53.58,53.59,101299.0,51.8429,51.8719,51.8138,51.8235,101299.0
2024-09-03 12:00:00,53.59,53.65,53.58,53.62,155725.0,51.8235,51.8815,51.8138,51.8525,155725.0
2024-09-03 12:10:00,53.63,53.69,53.61,53.65,171949.0,51.8622,51.9202,51.8429,51.8815,171949.0
2024-09-03 12:20:00,53.66,53.68,53.63,53.65,60771.0,51.8912,51.9105,51.8622,51.8815,60771.0
2024-09-03 12:30:00,53.66,53.67,53.62,53.65,50057.0,51.8912,51.9009,51.8525,51.8815,50057.0
2024-09-03 12:40:00,53.66,53.66,53.62,53.64,48632.0,51.8912,51.8912,51.8525,51.8719,48632.0
2024-09-03 12:50:00,53.64,53.65,53.61,53.62,61555.0,51.8719,51.8815,51.8429,51.8525,61555.0
2024-09-03 13:00:00,53.62,53.64,53.6,53.64,50606.0,51.8525,51.8719,51.8332,51.8719,50606.0
2024-09-03 13:10:00,53.64,53.65,53.58,53.6,123337.0,51.8719,51.8815,51.8138,51.8332,123337.0
2024-09-03 13:20:00,53.61,53.65,53.6,53.64,37007.0,51.8429,51.8815,51.8332,51.8719,37007.0
2024-09-03 13:30:00,53.63,53.64,53.58,53.62,73803.0,51.8622,51.8719,51.8138,51.8525,73803.0
2024-09-03 13:40:00,53.62,53.62,53.56,53.57,69447.0,51.8525,51.8525,51.7945,51.8042,69447.0
2024-09-03 13:50:00,53.57,53.57,53.51,53.52,51544.0,51.8042,51.8042,51.7462,51.7558,51544.0
2024-09-03 14:00:00,53.52,53.52,53.47,53.48,49471.0,51.7558,51.7558,51.7075,51.7171,49471.0
2024-09-03 14:10:00,53.49,53.5,53.46,53.47,77882.0,51.7268,51.7365,51.6978,51.7075,77882.0
2024-09-03 14:20:00,53.47,53.5,53.46,53.47,142932.0,51.7075,51.7365,51.6978,51.7075,142932.0
2024-09-03 14:30:00,53.48,53.52,53.46,53.5,299975.0,51.7171,51.7558,51.6978,51.7365,299975.0
2024-09-03 14:40:00,53.5,53.5,53.47,53.48,81029.0,51.7365,51.7365,51.7075,51.7171,81029.0
2024-09-03 14:50:00,53.48,53.48,53.45,53.47,80454.0,51.7171,51.7171,51.6881,51.7075,80454.0
2024-09-03 15:00:00,53.47,53.5,53.46,53.47,139117.0,51.7075,51.7365,51.6978,51.7075,139117.0
2024-09-03 15:10:00,53.47,53.49,53.46,53.48,251468.0,51.7075,51.7268,51.6978,51.7171,251468.0
2024-09-03 15:20:00,53.48,53.51,53.46,53.48,123134.0,51.7171,51.7462,51.6978,51.7171,123134.0
2024-09-03 15:30:00,53.47,53.49,53.41,53.43,137007.0,51.7075,51.7268,51.6494,51.6688,137007.0
2024-09-03 15:40:00,53.43,53.43,53.34,53.4,238063.0,51.6688,51.6688,51.5818,51.6398,238063.0
2024-09-03 15:50:00,53.4,53.45,53.38,53.45,424903.0,51.6398,51.6881,51.6204,51.6881,424903.0
2024-09-04 09:30:00,53.28,53.48,53.28,53.43,331815.0,51.5237,51.7171,51.5237,51.6688,331815.0
2024-09-04 09:40:00,53.43,53.51,53.42,53.5,58453.0,51.6688,51.7462,51.6591,51.7365,58453.0
2024-09-04 09:50:00,53.5,53.52,53.47,53.51,186298.0,51.7365,51.7558,51.7075,51.7462,186298.0
2024-09-04 10:00:00,53.5,53.55,53.36,53.54,337611.0,51.7365,51.7848,51.6011,51.7752,337611.0
2024-09-04 10:10:00,53.54,53.57,53.47,53.49,172215.0,51.7752,51.8042,51.7075,51.7268,172215.0
2024-09-04 10:20:00,53.49,53.57,53.47,53.56,158505.0,51.7268,51.8042,51.7075,51.7945,158505.0
2024-09-04 10:30:00,53.56,53.68,53.55,53.66,120221.0,51.7945,51.9105,51.7848,51.8912,120221.0
2024-09-04 10:40:00,53.66,53.69,53.62,53.63,44965.0,51.8912,51.9202,51.8525,51.8622,44965.0
2024-09-04 10:50:00,53.63,53.71,53.63,53.7,98372.0,51.8622,51.9396,51.8622,51.9299,98372.0
2024-09-04 11:00:00,53.7,53.72,53.66,53.66,79241.0,51.9299,51.9492,51.8912,51.8912,79241.0
2024-09-04 11:10:00,53.66,53.67,53.62,53.65,56524.0,51.8912,51.9009,51.8525,51.8815,56524.0
2024-09-04 11:20:00,53.65,53.66,53.54,53.55,51441.0,51.8815,51.8912,51.7752,51.7848,51441.0
2024-09-04 11:30:00,53.54,53.57,53.51,53.51,79118.0,51.7752,51.8042,51.7462,51.7462,79118.0
2024-09-04 11:40:00,53.51,53.53,53.49,53.5,54172.0,51.7462,51.7655,51.7268,51.7365,54172.0
2024-09-04 11:50:00,53.51,53.53,53.46,53.5,63347.0,51.7462,51.7655,51.6978,51.7365,63347.0
2024-09-04 12:00:00,53.5,53.5,53.42,53.48,110921.0,51.7365,51.7365,51.6591,51.7171,110921.0
2024-09-04 12:10:00,53.48,53.51,53.45,53.49,79569.0,51.7171,51.7462,51.6881,51.7268,79569.0
2024-09-04 12:20:00,53.49,53.55,53.48,53.54,113988.0,51.7268,51.7848,51.7171,51.7752,113988.0
2024-09-04 12:30:00,53.54,53.6,53.53,53.58,88545.0,51.7752,51.8332,51.7655,51.8138,88545.0
2024-09-04 12:40:00,53.58,53.59,53.51,53.54,57486.0,51.8138,51.8235,51.7462,51.7752,57486.0
2024-09-04 12:50:00,53.52,53.57,53.52,53.57,33854.0,51.7558,51.8042,51.7558,51.8042,33854.0
2024-09-04 13:00:00,53.57,53.57,53.52,53.57,59510.0,51.8042,51.8042,51.7558,51.8042,59510.0
2024-09-04 13:10:00,53.56,53.57,53.51,53.52,60519.0,51.7945,51.8042,51.7462,51.7558,60519.0
2024-09-04 13:20:00,53.52,53.55,53.49,53.49,49713.0,51.7558,51.7848,51.7268,51.7268,49713.0
2024-09-04 13:30:00,53.49,53.51,53.47,53.49,61773.0,51.7268,51.7462,51.7075,51.7268,61773.0
2024-09-04 13:40:00,53.48,53.52,53.48,53.49,48923.0,51.7171,51.7558,51.7171,51.7268,48923.0
2024-09-04 13:50:00,53.5,53.5,53.44,53.46,58373.0,51.7365,51.7365,51.6785,51.6978,58373.0
2024-09-04 14:00:00,53.46,53.46,53.42,53.45,69276.0,51.6978,51.6978,51.6591,51.6881,69276.0
2024-09-04 14:10:00,53.46,53.49,53.44,53.45,88783.0,51.6978,51.7268,51.6785,51.6881,88783.0
2024-09-04 14:20:00,53.44,53.49,53.43,53.48,74228.0,51.6785,51.7268,51.6688,51.7171,74228.0
2024-09-04 14:30:00,53.48,53.51,53.4,53.41,86934.0,51.7171,51.7462,51.6398,51.6494,86934.0
2024-09-04 14:40:00,53.41,53.44,53.41,53.42,58206.0,51.6494,51.6785,51.6494,51.6591,58206.0
2024-09-04 14:50:00,53.41,53.44,53.39,53.39,56651.0,51.6494,51.6785,51.6301,51.6301,56651.0
2024-09-04 15:00:00,53.39,53.41,53.36,53.38,85714.0,51.6301,51.6494,51.6011,51.6204,85714.0
2024-09-04 15:10:00,53.38,53.39,53.36,53.38,160258.0,51.6204,51.6301,51.6011,51.6204,160258.0
2024-09-04 15:20:00,53.38,53.43,53.37,53.43,114979.0,51.6204,51.6688,51.6108,51.6688,114979.0
2024-09-04 15:30:00,53.42,53.43,53.38,53.41,83362.0,51.6591,51.6688,51.6204,51.6494,83362.0
2024-09-04 15:40:00,53.41,53.44,53.4,53.43,160355.0,51.6494,51.6785,51.6398,51.6688,160355.0
2024-09-04 15:50:00,53.43,53.46,53.4,53.45,328222.0,51.6688,51.6978,51.6398,51.6881,328222.0
2024-09-05 09:30:00,53.47,53.61,53.43,53.57,290197.0,51.7075,51.8429,51.6688,51.8042,290197.0
2024-09-05 09:40:00,53.58,53.63,53.52,53.54,366067.0,51.8138,51.8622,51.7558,51.7752,366067.0
2024-09-05 09:50:00,53.54,53.59,53.5,53.58,712323.0,51.7752,51.8235,51.7365,51.8138,712323.0
2024-09-05 10:00:00,53.59,53.69,53.57,53.65,263388.0,51.8235,51.9202,51.8042,51.8815,263388.0
2024-09-05 10:10:00,53.66,53.66,53.56,53.6,270576.0,51.8912,51.8912,51.7945,51.8332,270576.0
2024-09-05 10:20:00,53.61,53.69,53.6,53.62,280993.0,51.8429,51.9202,51.8332,51.8525,280993.0
2024-09-05 10:30:00,53.64,53.65,53.59,53.62,553750.0,51.8719,51.8815,51.8235,51.8525,553750.0
2024-09-05 10:40:00,53.6,53.61,53.51,53.52,1713039.0,51.8332,51.8429,51.7462,51.7558,1713039.0
2024-09-05 10:50:00,53.52,53.54,53.48,53.5,524589.0,51.7558,51.7752,51.7171,51.7365,524589.0
2024-09-05 11:00:00,53.5,53.52,53.44,53.52,194453.0,51.7365,51.7558,51.6785,51.7558,194453.0
2024-09-05 11:10:00,53.52,53.52,53.44,53.46,163405.0,51.7558,51.7558,51.6785,51.6978,163405.0
2024-09-05 11:20:00,53.47,53.48,53.36,53.37,530698.0,51.7075,51.7171,51.6011,51.6108,530698.0
2024-09-05 11:30:00,53.37,53.43,53.34,53.41,286164.0,51.6108,51.6688,51.5818,51.6494,286164.0
2024-09-05 11:40:00,53.42,53.44,53.4,53.41,113293.0,51.6591,51.6785,51.6398,51.6494,113293.0
2024-09-05 11:50:00,53.41,53.43,53.38,53.39,389737.0,51.6494,51.6688,51.6204,51.6301,389737.0
2024-09-05 12:00:00,53.38,53.46,53.37,53.46,311473.0,51.6204,51.6978,51.6108,51.6978,311473.0
2024-09-05 12:10:00,53.46,53.46,53.39,53.43,179673.0,51.6978,51.6978,51.6301,51.6688,179673.0
2024-09-05 12:20:00,53.43,53.5,53.43,53.48,943809.0,51.6688,51.7365,51.6688,51.7171,943809.0
2024-09-05 12:30:00,53.48,53.49,53.46,53.47,986225.0,51.7171,51.7268,51.6978,51.7075,986225.0
2024-09-05 12:40:00,53.47,53.5,53.44,53.44,1022579.0,51.7075,51.7365,51.6785,51.6785,1022579.0
2024-09-05 12:50:00,53.44,53.49,53.43,53.47,789025.0,51.6785,51.7268,51.6688,51.7075,789025.0
2024-09-05 13:00:00,53.47,53.48,53.42,53.46,315675.0,51.7075,51.7171,51.6591,51.6978,315675.0
2024-09-05 13:10:00,53.46,53.49,53.42,53.46,548858.0,51.6978,51.7268,51.6591,51.6978,548858.0
2024-09-05 13:20:00,53.46,53.47,53.41,53.41,307408.0,51.6978,51.7075,51.6494,51.6494,307408.0
2024-09-05 13:30:00,53.41,53.47,53.41,53.45,499762.0,51.6494,51.7075,51.6494,51.6881,499762.0
2024-09-05 13:40:00,53.45,53.54,53.45,53.53,395406.0,51.6881,51.7752,51.6881,51.7655,395406.0
2024-09-05 13:50:00,53.53,53.53,53.5,53.53,346821.0,51.7655,51.7655,51.7365,51.7655,346821.0
2024-09-05 14:00:00,53.53,53.55,53.51,53.53,578553.0,51.7655,51.7848,51.7462,51.7655,578553.0
2024-09-05 14:10:00,53.53,53.55,53.52,53.55,626508.0,51.7655,51.7848,51.7558,51.7848,626508.0
2024-09-05 14:20:00,53.55,53.56,53.52,53.53,782101.0,51.7848,51.7945,51.7558,51.7655,782101.0
2024-09-05 14:30:00,53.53,53.56,53.52,53.53,872212.0,51.7655,51.7945,51.7558,51.7655,872212.0
2024-09-05 14:40:00,53.53,53.54,53.51,53.54,429522.0,51.7655,51.7752,51.7462,51.7752,429522.0
2024-09-05 14:50:00,53.54,53.57,53.51,53.52,1119681.0,51.7752,51.8042,51.7462,51.7558,1119681.0
2024-09-05 15:00:00,53.51,53.52,53.49,53.5,1694129.0,51.7462,51.7558,51.7268,51.7365,1694129.0
2024-09-05 15:10:00,53.51,53.51,53.44,53.46,2541885.0,51.7462,51.7462,51.6785,51.6978,2541885.0
2024-09-05 15:20:00,53.46,53.49,53.45,53.49,1981727.0,51.6978,51.7268,51.6881,51.7268,1981727.0
2024-09-05 15:30:00,53.49,53.52,53.48,53.49,2267362.0,51.7268,51.7558,51.7171,51.7268,2267362.0
2024-09-05 15:40:00,53.49,53.49,53.42,53.46,1285664.0,51.7268,51.7268,51.6591,51.6978,1285664.0
2024-09-05 15:50:00,53.46,53.5,53.42,53.5,563421.0,51.6978,51.7365,51.6591,51.7365,563421.0
2024-09-06 09:30:00,53.45,53.51,53.31,53.31,139551.0,51.6881,51.7462,51.5527,51.5527,139551.0
2024-09-06 09:40:00,53.32,53.35,53.25,53.29,220525.0,51.5624,51.5914,51.4947,51.5334,220525.0
2024-09-06 09:50:00,53.29,53.29,53.14,53.14,157778.0,51.5334,51.5334,51.3883,51.3883,157778.0
2024-09-06 10:00:00,53.13,53.15,53.07,53.09,175916.0,51.3787,51.398,51.3207,51.34,175916.0
2024-09-06 10:10:00,53.09,53.13,53.05,53.1,237472.0,51.34,51.3787,51.3013,51.3497,237472.0
2024-09-06 10:20:00,53.11,53.12,52.93,52.93,245968.0,51.3593,51.369,51.1853,51.1853,245968.0
2024-09-06 10:30:00,52.93,52.98,52.86,52.95,561539.0,51.1853,51.2336,51.1176,51.2046,561539.0
2024-09-06 10:40:00,52.95,52.95,52.8,52.8,322784.0,51.2046,51.2046,51.0596,51.0596,322784.0
2024-09-06 10:50:00,52.79,52.8,52.72,52.76,368892.0,51.0499,51.0596,50.9822,51.0209,368892.0
2024-09-06 11:00:00,52.76,53.04,52.76,52.8,902957.0,51.0209,51.2916,51.0209,51.0596,902957.0
2024-09-06 11:10:00,52.8,52.84,52.69,52.72,377423.0,51.0596,51.0982,50.9532,50.9822,377423.0
2024-09-06 11:20:00,52.72,52.76,52.69,52.7,313164.0,50.9822,51.0209,50.9532,50.9629,313164.0
2024-09-06 11:30:00,52.71,52.78,52.7,52.74,366571.0,50.9725,51.0402,50.9629,51.0015,366571.0
2024-09-06 11:40:00,52.74,52.75,52.65,52.68,477028.0,51.0015,51.0112,50.9145,50.9435,477028.0
2024-09-06 11:50:00,52.68,52.68,52.62,52.65,362221.0,50.9435,50.9435,50.8855,50.9145,362221.0
2024-09-06 12:00:00,52.63,52.66,52.6,52.61,186032.0,50.8952,50.9242,50.8661,50.8758,186032.0
2024-09-06 12:10:00,52.62,52.64,52.57,52.58,423988.0,50.8855,50.9048,50.8371,50.8468,423988.0
2024-09-06 12:20:00,52.59,52.61,52.54,52.54,458993.0,50.8565,50.8758,50.8081,50.8081,458993.0
2024-09-06 12:30:00,52.55,52.64,52.53,52.57,267335.0,50.8178,50.9048,50.7985,50.8371,267335.0
2024-09-06 12:40:00,52.58,52.59,52.5,52.51,231443.0,50.8468,50.8565,50.7694,50.7791,231443.0
2024-09-06 12:50:00,52.51,52.54,52.5,52.54,357097.0,50.7791,50.8081,50.7694,50.8081,357097.0
2024-09-06 13:00:00,52.53,52.6,52.51,52.6,148125.0,50.7985,50.8661,50.7791,50.8661,148125.0
2024-09-06 13:10:00,52.59,52.62,52.59,52.62,114534.0,50.8565,50.8855,50.8565,50.8855,114534.0
2024-09-06 13:20:00,52.61,52.67,52.59,52.6,161322.0,50.8758,50.9338,50.8565,50.8661,161322.0
2024-09-06 13:30:00,52.6,52.61,52.56,52.57,219000.0,50.8661,50.8758,50.8275,50.8371,219000.0
2024-09-06 13:40:00,52.56,52.57,52.54,52.56,166012.0,50.8275,50.8371,50.8081,50.8275,166012.0
2024-09-06 13:50:00,52.57,52.61,52.55,52.58,123089.0,50.8371,50.8758,50.8178,50.8468,123089.0
2024-09-06 14:00:00,52.58,52.58,52.5,52.52,272310.0,50.8468,50.8468,50.7694,50.7888,272310.0
2024-09-06 14:10:00,52.52,52.55,52.49,52.5,186376.0,50.7888,50.8178,50.7598,50.7694,186376.0
2024-09-06 14:20:00,52.5,52.53,52.48,52.52,430141.0,50.7694,50.7985,50.7501,50.7888,430141.0
2024-09-06 14:30:00,52.52,52.53,52.46,52.49,367236.0,50.7888,50.7985,50.7308,50.7598,367236.0
2024-09-06 14:40:00,52.49,52.52,52.48,52.52,271806.0,50.7598,50.7888,50.7501,50.7888,271806.0
2024-09-06 14:50:00,52.52,52.54,52.49,52.54,114052.0,50.7888,50.8081,50.7598,50.8081,114052.0
2024-09-06 15:00:00,52.54,52.57,52.52,52.55,151493.0,50.8081,50.8371,50.7888,50.8178,151493.0
2024-09-06 15:10:00,52.55,52.56,52.53,52.54,268723.0,50.8178,50.8275,50.7985,50.8081,268723.0
2024-09-06 15:20:00,52.54,52.59,52.53,52.56,151417.0,50.8081,50.8565,50.7985,50.8275,151417.0
2024-09-06 15:30:00,52.56,52.56,52.5,52.51,172633.0,50.8275,50.8275,50.7694,50.7791,172633.0
2024-09-06 15:40:00,52.5,52.56,52.5,52.55,192698.0,50.7694,50.8275,50.7694,50.8178,192698.0
2024-09-06 15:50:00,52.56,52.57,52.49,52.55,971464.0,50.8275,50.8371,50.7598,50.8178,971464.0
2024-09-09 09:30:00,52.76,52.94,52.67,52.9,613304.0,51.0209,51.1949,50.9338,51.1563,613304.0
2024-09-09 09:40:00,52.9,52.9,52.85,52.88,174550.0,51.1563,51.1563,51.1079,51.1369,174550.0
2024-09-09 09:50:00,52.87,52.96,52.86,52.95,156885.0,51.1272,51.2143,51.1176,51.2046,156885.0
2024-09-09 10:00:00,52.95,52.99,52.93,52.99,197467.0,51.2046,51.2433,51.1853,51.2433,197467.0
2024-09-09 10:10:00,52.98,53.03,52.96,52.98,211163.0,51.2336,51.282,51.2143,51.2336,211163.0
2024-09-09 10:20:00,52.97,52.98,52.89,52.89,248360.0,51.224,51.2336,51.1466,51.1466,248360.0
2024-09-09 10:30:00,52.89,52.9,52.84,52.85,125871.0,51.1466,51.1563,51.0982,51.1079,125871.0
2024-09-09 10:40:00,52.86,52.86,52.79,52.83,200119.0,51.1176,51.1176,51.0499,51.0886,200119.0
2024-09-09 10:50:00,52.83,52.87,52.8,52.8,92635.0,51.0886,51.1272,51.0596,51.0596,92635.0
2024-09-09 11:00:00,52.8,52.87,52.79,52.85,158198.0,51.0596,51.1272,51.0499,51.1079,158198.0
2024-09-09 11:10:00,52.84,52.85,52.79,52.82,117441.0,51.0982,51.1079,51.0499,51.0789,117441.0
2024-09-09 11:20:00,52.82,52.86,52.81,52.86,34938.0,51.0789,51.1176,51.0692,51.1176,34938.0
2024-09-09 11:30:00,52.85,52.91,52.85,52.91,165837.0,51.1079,51.1659,51.1079,51.1659,165837.0
2024-09-09 11:40:00,52.91,52.94,52.9,52.93,77243.0,51.1659,51.1949,51.1563,51.1853,77243.0
2024-09-09 11:50:00,52.94,52.97,52.93,52.96,44456.0,51.1949,51.224,51.1853,51.2143,44456.0
2024-09-09 12:00:00,52.97,52.99,52.96,52.98,54635.0,51.224,51.2433,51.2143,51.2336,54635.0
2024-09-09 12:10:00,52.98,53.04,52.98,53.04,87250.0,51.2336,51.2916,51.2336,51.2916,87250.0
2024-09-09 12:20:00,53.04,53.06,53.0,53.05,142792.0,51.2916,51.311,51.253,51.3013,142792.0
2024-09-09 12:30:00,53.05,53.07,53.04,53.05,149899.0,51.3013,51.3207,51.2916,51.3013,149899.0
2024-09-09 12:40:00,53.05,53.07,53.04,53.05,137739.0,51.3013,51.3207,51.2916,51.3013,137739.0
2024-09-09 12:50:00,53.06,53.07,53.05,53.06,61096.0,51.311,51.3207,51.3013,51.311,61096.0
2024-09-09 13:00:00,53.07,53.1,53.06,53.1,70542.0,51.3207,51.3497,51.311,51.3497,70542.0
2024-09-09 13:10:00,53.09,53.11,53.08,53.1,66768.0,51.34,51.3593,51.3303,51.3497,66768.0
2024-09-09 13:20:00,53.09,53.1,53.07,53.09,96703.0,51.34,51.3497,51.3207,51.34,96703.0
2024-09-09 13:30:00,53.08,53.09,53.02,53.08,59220.0,51.3303,51.34,51.2723,51.3303,59220.0
2024-09-09 13:40:00,53.08,53.1,52.99,53.05,109507.0,51.3303,51.3497,51.2433,51.3013,109507.0
2024-09-09 13:50:00,53.05,53.05,52.96,52.97,62973.0,51.3013,51.3013,51.2143,51.224,62973.0
2024-09-09 14:00:00,52.97,52.98,52.93,52.94,123498.0,51.224,51.2336,51.1853,51.1949,123498.0
2024-09-09 14:10:00,52.94,52.97,52.92,52.97,126947.0,51.1949,51.224,51.1756,51.224,126947.0
2024-09-09 14:20:00,52.96,52.98,52.93,52.95,99002.0,51.2143,51.2336,51.1853,51.2046,99002.0
2024-09-09 14:30:00,52.94,52.96,52.9,52.9,575498.0,51.1949,51.2143,51.1563,51.1563,575498.0
2024-09-09 14:40:00,52.9,52.96,52.9,52.95,143854.0,51.1563,51.2143,51.1563,51.2046,143854.0
2024-09-09 14:50:00,52.95,52.96,52.92,52.93,112954.0,51.2046,51.2143,51.1756,51.1853,112954.0
2024-09-09 15:00:00,52.93,52.94,52.9,52.94,160580.0,51.1853,51.1949,51.1563,51.1949,160580.0
2024-09-09 15:10:00,52.93,52.95,52.92,52.93,218746.0,51.1853,51.2046,51.1756,51.1853,218746.0
2024-09-09 15:20:00,52.94,52.97,52.91,52.97,276465.0,51.1949,51.224,51.1659,51.224,276465.0
2024-09-09 15:30:00,52.97,52.98,52.94,52.96,243767.0,51.224,51.2336,51.1949,51.2143,243767.0
2024-09-09 15:40:00,52.96,52.97,52.95,52.95,151439.0,51.2143,51.224,51.2046,51.2046,151439.0
2024-09-09 15:50:00,52.96,53.0,52.92,53.0,870077.0,51.2143,51.253,51.1756,51.253,870077.0
2024-09-10 09:30:00,52.86,52.87,52.72,52.72,414621.0,51.1176,51.1272,50.9822,50.9822,414621.0
2024-09-10 09:40:00,52.73,52.75,52.69,52.7,144921.0,50.9919,51.0112,50.9532,50.9629,144921.0
2024-09-10 09:50:00,52.7,52.74,52.66,52.7,106980.0,50.9629,51.0015,50.9242,50.9629,106980.0
2024-09-10 10:00:00,52.69,52.77,52.66,52.76,108403.0,50.9532,51.0305,50.9242,51.0209,108403.0
2024-09-10 10:10:00,52.76,52.76,52.59,52.64,542571.0,51.0209,51.0209,50.8565,50.9048,542571.0
2024-09-10 10:20:00,52.63,52.69,52.6,52.68,278803.0,50.8952,50.9532,50.8661,50.9435,278803.0
2024-09-10 10:30:00,52.68,52.68,52.6,52.64,325270.0,50.9435,50.9435,50.8661,50.9048,325270.0
2024-09-10 10:40:00,52.64,52.68,52.59,52.68,866748.0,50.9048,50.9435,50.8565,50.9435,866748.0
2024-09-10 10:50:00,52.68,52.68,52.62,52.66,1052138.0,50.9435,50.9435,50.8855,50.9242,1052138.0
2024-09-10 11:00:00,52.66,52.68,52.64,52.68,210722.0,50.9242,50.9435,50.9048,50.9435,210722.0
2024-09-10 11:10:00,52.68,52.73,52.67,52.69,246454.0,50.9435,50.9919,50.9338,50.9532,246454.0
2024-09-10 11:20:00,52.7,52.72,52.67,52.7,334819.0,50.9629,50.9822,50.9338,50.9629,334819.0
2024-09-10 11:30:00,52.7,52.72,52.63,52.64,255716.0,50.9629,50.9822,50.8952,50.9048,255716.0
2024-09-10 11:40:00,52.65,52.66,52.61,52.62,167965.0,50.9145,50.9242,50.8758,50.8855,167965.0
2024-09-10 11:50:00,52.62,52.63,52.51,52.52,164930.0,50.8855,50.8952,50.7791,50.7888,164930.0
2024-09-10 12:00:00,52.51,52.53,52.48,52.52,149488.0,50.7791,50.7985,50.7501,50.7888,149488.0
2024-09-10 12:10:00,52.51,52.52,52.48,52.5,248869.0,50.7791,50.7888,50.7501,50.7694,248869.0
2024-09-10 12:20:00,52.51,52.53,52.49,52.51,103013.0,50.7791,50.7985,50.7598,50.7791,103013.0
2024-09-10 12:30:00,52.5,52.55,52.5,52.55,107836.0,50.7694,50.8178,50.7694,50.8178,107836.0
2024-09-10 12:40:00,52.55,52.57,52.53,52.55,178383.0,50.8178,50.8371,50.7985,50.8178,178383.0
2024-09-10 12:50:00,52.56,52.6,52.55,52.58,88464.0,50.8275,50.8661,50.8178,50.8468,88464.0
2024-09-10 13:00:00,52.57,52.6,52.55,52.59,76904.0,50.8371,50.8661,50.8178,50.8565,76904.0
2024-09-10 13:10:00,52.59,52.67,52.58,52.65,108309.0,50.8565,50.9338,50.8468,50.9145,108309.0
2024-09-10 13:20:00,52.65,52.67,52.62,52.62,136009.0,50.9145,50.9338,50.8855,50.8855,136009.0
2024-09-10 13:30:00,52.63,52.66,52.62,52.65,37281.0,50.8952,50.9242,50.8855,50.9145,37281.0
2024-09-10 13:40:00,52.65,52.67,52.65,52.66,115070.0,50.9145,50.9338,50.9145,50.9242,115070.0
2024-09-10 13:50:00,52.66,52.68,52.65,52.66,79011.0,50.9242,50.9435,50.9145,50.9242,79011.0
2024-09-10 14:00:00,52.66,52.72,52.65,52.71,60722.0,50.9242,50.9822,50.9145,50.9725,60722.0
2024-09-10 14:10:00,52.71,52.74,52.7,52.74,55134.0,50.9725,51.0015,50.9629,51.0015,55134.0
2024-09-10 14:20:00,52.73,52.75,52.7,52.75,67403.0,50.9919,51.0112,50.9629,51.0112,67403.0
2024-09-10 14:30:00,52.75,52.77,52.73,52.77,74847.0,51.0112,51.0305,50.9919,51.0305,74847.0
2024-09-10 14:40:00,52.77,52.79,52.76,52.78,133139.0,51.0305,51.0499,51.0209,51.0402,133139.0
2024-09-10 14:50:00,52.77,52.79,52.76,52.79,139348.0,51.0305,51.0499,51.0209,51.0499,139348.0
2024-09-10 15:00:00,52.78,52.79,52.76,52.78,63909.0,51.0402,51.0499,51.0209,51.0402,63909.0
2024-09-10 15:10:00,52.78,52.8,52.77,52.79,252725.0,51.0402,51.0596,51.0305,51.0499,252725.0
2024-09-10 15:20:00,52.79,52.84,52.78,52.83,292503.0,51.0499,51.0982,51.0402,51.0886,292503.0
2024-09-10 15:30:00,52.83,52.85,52.82,52.83,310755.0,51.0886,51.1079,51.0789,51.0886,310755.0
2024-09-10 15:40:00,52.82,52.84,52.82,52.83,605832.0,51.0789,51.0982,51.0789,51.0886,605832.0
2024-09-10 15:50:00,52.83,52.86,52.82,52.85,745320.0,51.0886,51.1176,51.0789,51.1079,745320.0
2024-09-11 09:30:00,52.74,52.77,52.66,52.71,699385.0,51.0015,51.0305,50.9242,50.9725,699385.0
2024-09-11 09:40:00,52.71,52.75,52.69,52.74,425119.0,50.9725,51.0112,50.9532,51.0015,425119.0
2024-09-11 09:50:00,52.73,52.74,52.59,52.61,385085.0,50.9919,51.0015,50.8565,50.8758,385085.0
2024-09-11 10:00:00,52.61,52.62,52.54,52.59,154721.0,50.8758,50.8855,50.8081,50.8565,154721.0
2024-09-11 10:10:00,52.58,52.59,52.4,52.42,109976.0,50.8468,50.8565,50.6727,50.6921,109976.0
2024-09-11 10:20:00,52.42,52.46,52.4,52.42,113080.0,50.6921,50.7308,50.6727,50.6921,113080.0
2024-09-11 10:30:00,52.42,52.42,52.32,52.33,256111.0,50.6921,50.6921,50.5954,50.605,256111.0
2024-09-11 10:40:00,52.34,52.34,52.27,52.29,255827.0,50.6147,50.6147,50.547,50.5664,255827.0
2024-09-11 10:50:00,52.29,52.43,52.28,52.43,650737.0,50.5664,50.7018,50.5567,50.7018,650737.0
2024-09-11 11:00:00,52.42,52.54,52.38,52.51,483170.0,50.6921,50.8081,50.6534,50.7791,483170.0
2024-09-11 11:10:00,52.49,52.61,52.48,52.58,113916.0,50.7598,50.8758,50.7501,50.8468,113916.0
2024-09-11 11:20:00,52.58,52.59,52.53,52.58,341773.0,50.8468,50.8565,50.7985,50.8468,341773.0
2024-09-11 11:30:00,52.58,52.68,52.56,52.67,241513.0,50.8468,50.9435,50.8275,50.9338,241513.0
2024-09-11 11:40:00,52.66,52.71,52.66,52.69,210090.0,50.9242,50.9725,50.9242,50.9532,210090.0
2024-09-11 11:50:00,52.69,52.7,52.6,52.68,430991.0,50.9532,50.9629,50.8661,50.9435,430991.0
2024-09-11 12:00:00,52.68,52.78,52.66,52.74,351603.0,50.9435,51.0402,50.9242,51.0015,351603.0
2024-09-11 12:10:00,52.74,52.79,52.74,52.79,346168.0,51.0015,51.0499,51.0015,51.0499,346168.0
2024-09-11 12:20:00,52.79,52.83,52.77,52.83,288076.0,51.0499,51.0886,51.0305,51.0886,288076.0
2024-09-11 12:30:00,52.83,52.88,52.82,52.87,314039.0,51.0886,51.1369,51.0789,51.1272,314039.0
2024-09-11 12:40:00,52.88,52.89,52.82,52.83,225740.0,51.1369,51.1466,51.0789,51.0886,225740.0
2024-09-11 12:50:00,52.83,52.88,52.82,52.86,290418.0,51.0886,51.1369,51.0789,51.1176,290418.0
2024-09-11 13:00:00,52.86,52.94,52.85,52.91,143054.0,51.1176,51.1949,51.1079,51.1659,143054.0
2024-09-11 13:10:00,52.91,52.95,52.89,52.9,404681.0,51.1659,51.2046,51.1466,51.1563,404681.0
2024-09-11 13:20:00,52.91,52.93,52.88,52.91,368861.0,51.1659,51.1853,51.1369,51.1659,368861.0
2024-09-11 13:30:00,52.91,52.93,52.9,52.93,277693.0,51.1659,51.1853,51.1563,51.1853,277693.0
2024-09-11 13:40:00,52.94,53.0,52.93,52.99,564821.0,51.1949,51.253,51.1853,51.2433,564821.0
2024-09-11 13:50:00,52.98,53.0,52.93,52.97,283103.0,51.2336,51.253,51.1853,51.224,283103.0
2024-09-11 14:00:00,52.97,53.01,52.95,53.0,349265.0,51.224,51.2626,51.2046,51.253,349265.0
2024-09-11 14:10:00,53.0,53.02,52.98,53.0,208358.0,51.253,51.2723,51.2336,51.253,208358.0
2024-09-11 14:20:00,53.0,53.06,53.0,53.06,181767.0,51.253,51.311,51.253,51.311,181767.0
2024-09-11 14:30:00,53.05,53.09,53.05,53.09,91829.0,51.3013,51.34,51.3013,51.34,91829.0
2024-09-11 14:40:00,53.09,53.13,53.08,53.09,135735.0,51.34,51.3787,51.3303,51.34,135735.0
2024-09-11 14:50:00,53.09,53.09,53.04,53.05,61498.0,51.34,51.34,51.2916,51.3013,61498.0
2024-09-11 15:00:00,53.06,53.08,53.03,53.08,117543.0,51.311,51.3303,51.282,51.3303,117543.0
2024-09-11 15:10:00,53.08,53.12,53.06,53.09,81127.0,51.3303,51.369,51.311,51.34,81127.0
2024-09-11 15:20:00,53.09,53.12,53.09,53.12,92709.0,51.34,51.369,51.34,51.369,92709.0
2024-09-11 15:30:00,53.12,53.13,53.1,53.11,133720.0,51.369,51.3787,51.3497,51.3593,133720.0
2024-09-11 15:40:00,53.11,53.12,53.06,53.12,193044.0,51.3593,51.369,51.311,51.369,193044.0
2024-09-11 15:50:00,53.11,53.22,53.09,53.18,663693.0,51.3593,51.4657,51.34,51.427,663693.0
2024-09-12 09:30:00,53.23,53.29,53.2,53.26,506192.0,51.4754,51.5334,51.4464,51.5044,506192.0
2024-09-12 09:40:00,53.27,53.31,53.17,53.18,301135.0,51.5141,51.5527,51.4174,51.427,301135.0
2024-09-12 09:50:00,53.18,53.23,53.15,53.2,154131.0,51.427,51.4754,51.398,51.4464,154131.0
2024-09-12 10:00:00,53.2,53.22,53.17,53.18,74262.0,51.4464,51.4657,51.4174,51.427,74262.0
2024-09-12 10:10:00,53.19,53.33,53.18,53.33,128835.0,51.4367,51.5721,51.427,51.5721,128835.0
2024-09-12 10:20:00,53.32,53.35,53.3,53.33,89486.0,51.5624,51.5914,51.5431,51.5721,89486.0
2024-09-12 10:30:00,53.33,53.35,53.23,53.29,228699.0,51.5721,51.5914,51.4754,51.5334,228699.0
2024-09-12 10:40:00,53.3,53.33,53.28,53.33,290722.0,51.5431,51.5721,51.5237,51.5721,290722.0
2024-09-12 10:50:00,53.32,53.34,53.27,53.27,198957.0,51.5624,51.5818,51.5141,51.5141,198957.0
2024-09-12 11:00:00,53.26,53.33,53.23,53.32,102273.0,51.5044,51.5721,51.4754,51.5624,102273.0
2024-09-12 11:10:00,53.32,53.39,53.31,53.32,268572.0,51.5624,51.6301,51.5527,51.5624,268572.0
2024-09-12 11:20:00,53.32,53.33,53.26,53.29,101260.0,51.5624,51.5721,51.5044,51.5334,101260.0
2024-09-12 11:30:00,53.28,53.34,53.28,53.32,81092.0,51.5237,51.5818,51.5237,51.5624,81092.0
2024-09-12 11:40:00,53.31,53.33,53.26,53.28,115662.0,51.5527,51.5721,51.5044,51.5237,115662.0
2024-09-12 11:50:00,53.28,53.31,53.25,53.28,177394.0,51.5237,51.5527,51.4947,51.5237,177394.0
2024-09-12 12:00:00,53.27,53.32,53.26,53.32,73095.0,51.5141,51.5624,51.5044,51.5624,73095.0
2024-09-12 12:10:00,53.32,53.34,53.3,53.33,116236.0,51.5624,51.5818,51.5431,51.5721,116236.0
2024-09-12 12:20:00,53.34,53.36,53.31,53.33,50266.0,51.5818,51.6011,51.5527,51.5721,50266.0
2024-09-12 12:30:00,53.33,53.33,53.29,53.3,157546.0,51.5721,51.5721,51.5334,51.5431,157546.0
2024-09-12 12:40:00,53.3,53.35,53.29,53.35,70479.0,51.5431,51.5914,51.5334,51.5914,70479.0
2024-09-12 12:50:00,53.35,53.44,53.34,53.42,198879.0,51.5914,51.6785,51.5818,51.6591,198879.0
2024-09-12 13:00:00,53.42,53.46,53.41,53.44,127280.0,51.6591,51.6978,51.6494,51.6785,127280.0
2024-09-12 13:10:00,53.45,53.48,53.43,53.47,151195.0,51.6881,51.7171,51.6688,51.7075,151195.0
2024-09-12 13:20:00,53.47,53.5,53.44,53.47,56057.0,51.7075,51.7365,51.6785,51.7075,56057.0
2024-09-12 13:30:00,53.47,53.51,53.45,53.51,65830.0,51.7075,51.7462,51.6881,51.7462,65830.0
2024-09-12 13:40:00,53.51,53.53,53.49,53.53,84154.0,51.7462,51.7655,51.7268,51.7655,84154.0
2024-09-12 13:50:00,53.54,53.59,53.53,53.57,133000.0,51.7752,51.8235,51.7655,51.8042,133000.0
2024-09-12 14:00:00,53.57,53.58,53.51,53.52,82224.0,51.8042,51.8138,51.7462,51.7558,82224.0
2024-09-12 14:10:00,53.53,53.57,53.52,53.55,150339.0,51.7655,51.8042,51.7558,51.7848,150339.0
2024-09-12 14:20:00,53.55,53.59,53.54,53.57,77907.0,51.7848,51.8235,51.7752,51.8042,77907.0
2024-09-12 14:30:00,53.57,53.58,53.54,53.56,87880.0,51.8042,51.8138,51.7752,51.7945,87880.0
2024-09-12 14:40:00,53.57,53.57,53.53,53.54,118139.0,51.8042,51.8042,51.7655,51.7752,118139.0
2024-09-12 14:50:00,53.54,53.55,53.42,53.55,332559.0,51.7752,51.7848,51.6591,51.7848,332559.0
2024-09-12 15:00:00,53.54,53.55,53.51,53.54,192269.0,51.7752,51.7848,51.7462,51.7752,192269.0
2024-09-12 15:10:00,53.54,53.56,53.53,53.55,339311.0,51.7752,51.7945,51.7655,51.7848,339311.0
2024-09-12 15:20:00,53.55,53.57,53.53,53.57,421456.0,51.7848,51.8042,51.7655,51.8042,421456.0
2024-09-12 15:30:00,53.57,53.6,53.55,53.59,420844.0,51.8042,51.8332,51.7848,51.8235,420844.0
2024-09-12 15:40:00,53.59,53.6,53.56,53.57,319617.0,51.8235,51.8332,51.7945,51.8042,319617.0
2024-09-12 15:50:00,53.56,53.63,53.56,53.63,872362.0,51.7945,51.8622,51.7945,51.8622,872362.0
2024-09-13 09:30:00,53.77,53.88,53.77,53.87,467469.0,51.9976,52.104,51.9976,52.0943,467469.0
2024-09-13 09:40:00,53.86,53.89,53.84,53.87,319510.0,52.0846,52.1136,52.0653,52.0943,319510.0
2024-09-13 09:50:00,53.88,53.91,53.87,53.89,185530.0,52.104,52.133,52.0943,52.1136,185530.0
2024-09-13 10:00:00,53.89,53.93,53.83,53.89,195030.0,52.1136,52.1523,52.0556,52.1136,195030.0
2024-09-13 10:10:00,53.89,53.91,53.84,53.89,105051.0,52.1136,52.133,52.0653,52.1136,105051.0
2024-09-13 10:20:00,53.89,53.93,53.84,53.84,115522.0,52.1136,52.1523,52.0653,52.0653,115522.0
2024-09-13 10:30:00,53.85,53.89,53.8,53.89,124151.0,52.0749,52.1136,52.0266,52.1136,124151.0
2024-09-13 10:40:00,53.9,53.95,53.89,53.94,66161.0,52.1233,52.1716,52.1136,52.162,66161.0
2024-09-13 10:50:00,53.94,53.94,53.86,53.89,99815.0,52.162,52.162,52.0846,52.1136,99815.0
2024-09-13 11:00:00,53.89,53.9,53.86,53.87,58466.0,52.1136,52.1233,52.0846,52.0943,58466.0
2024-09-13 11:10:00,53.88,53.9,53.87,53.89,103657.0,52.104,52.1233,52.0943,52.1136,103657.0
2024-09-13 11:20:00,53.88,53.94,53.88,53.91,114026.0,52.104,52.162,52.104,52.133,114026.0
2024-09-13 11:30:00,53.91,53.93,53.89,53.9,110454.0,52.133,52.1523,52.1136,52.1233,110454.0
2024-09-13 11:40:00,53.91,53.92,53.89,53.91,130057.0,52.133,52.1426,52.1136,52.133,130057.0
2024-09-13 11:50:00,53.92,53.94,53.9,53.93,155503.0,52.1426,52.162,52.1233,52.1523,155503.0
2024-09-13 12:00:00,53.93,53.95,53.9,53.91,442097.0,52.1523,52.1716,52.1233,52.133,442097.0
2024-09-13 12:10:00,53.91,53.93,53.88,53.9,239331.0,52.133,52.1523,52.104,52.1233,239331.0
2024-09-13 12:20:00,53.89,53.9,53.87,53.87,135256.0,52.1136,52.1233,52.0943,52.0943,135256.0
2024-09-13 12:30:00,53.88,53.88,53.84,53.85,206903.0,52.104,52.104,52.0653,52.0749,206903.0
2024-09-13 12:40:00,53.85,53.85,53.8,53.83,205907.0,52.0749,52.0749,52.0266,52.0556,205907.0
2024-09-13 12:50:00,53.82,53.88,53.82,53.87,260776.0,52.0459,52.104,52.0459,52.0943,260776.0
2024-09-13 13:00:00,53.87,53.89,53.86,53.87,183359.0,52.0943,52.1136,52.0846,52.0943,183359.0
2024-09-13 13:10:00,53.87,53.9,53.86,53.9,180745.0,52.0943,52.1233,52.0846,52.1233,180745.0
2024-09-13 13:20:00,53.89,53.9,53.87,53.9,90373.0,52.1136,52.1233,52.0943,52.1233,90373.0
2024-09-13 13:30:00,53.89,53.92,53.88,53.92,100510.0,52.1136,52.1426,52.104,52.1426,100510.0
2024-09-13 13:40:00,53.91,53.92,53.89,53.9,44888.0,52.133,52.1426,52.1136,52.1233,44888.0
2024-09-13 13:50:00,53.9,53.91,53.87,53.88,38020.0,52.1233,52.133,52.0943,52.104,38020.0
2024-09-13 14:00:00,53.88,53.91,53.81,53.89,84693.0,52.104,52.133,52.0363,52.1136,84693.0
2024-09-13 14:10:00,53.9,53.9,53.86,53.9,108678.0,52.1233,52.1233,52.0846,52.1233,108678.0
2024-09-13 14:20:00,53.89,53.89,53.83,53.85,99001.0,52.1136,52.1136,52.0556,52.0749,99001.0
2024-09-13 14:30:00,53.84,53.86,53.83,53.86,119866.0,52.0653,52.0846,52.0556,52.0846,119866.0
2024-09-13 14:40:00,53.86,53.88,53.85,53.86,77128.0,52.0846,52.104,52.0749,52.0846,77128.0
2024-09-13 14:50:00,53.85,53.85,53.82,53.84,70588.0,52.0749,52.0749,52.0459,52.0653,70588.0
2024-09-13 15:00:00,53.84,53.84,53.79,53.83,87097.0,52.0653,52.0653,52.0169,52.0556,87097.0
2024-09-13 15:10:00,53.83,53.85,53.81,53.84,107038.0,52.0556,52.0749,52.0363,52.0653,107038.0
2024-09-13 15:20:00,53.84,53.86,53.83,53.85,93004.0,52.0653,52.0846,52.0556,52.0749,93004.0
2024-09-13 15:30:00,53.85,53.85,53.81,53.84,159584.0,52.0749,52.0749,52.0363,52.0653,159584.0
2024-09-13 15:40:00,53.84,53.86,53.83,53.85,190269.0,52.0653,52.0846,52.0556,52.0749,190269.0
2024-09-13 15:50:00,53.85,53.87,53.84,53.86,535690.0,52.0749,52.0943,52.0653,52.0846,535690.0
2024-09-16 09:30:00,53.95,54.1,53.95,54.0,376283.0,52.1716,52.3167,52.1716,52.22,376283.0
2024-09-16 09:40:00,54.0,54.01,53.95,54.01,121873.0,52.22,52.2297,52.1716,52.2297,121873.0
2024-09-16 09:50:00,54.01,54.07,54.01,54.05,177713.0,52.2297,52.2877,52.2297,52.2684,177713.0
2024-09-16 10:00:00,54.06,54.06,53.99,54.02,156498.0,52.278,52.278,52.2103,52.2393,156498.0
2024-09-16 10:10:00,54.03,54.04,54.0,54.02,93813.0,52.249,52.2587,52.22,52.2393,93813.0
2024-09-16 10:20:00,54.01,54.02,53.92,53.95,88808.0,52.2297,52.2393,52.1426,52.1716,88808.0
2024-09-16 10:30:00,53.95,53.95,53.85,53.9,78098.0,52.1716,52.1716,52.0749,52.1233,78098.0
2024-09-16 10:40:00,53.91,53.94,53.87,53.91,57426.0,52.133,52.162,52.0943,52.133,57426.0
2024-09-16 10:50:00,53.91,53.95,53.91,53.91,38991.0,52.133,52.1716,52.133,52.133,38991.0
2024-09-16 11:00:00,53.91,53.93,53.87,53.92,50566.0,52.133,52.1523,52.0943,52.1426,50566.0
2024-09-16 11:10:00,53.93,53.96,53.92,53.95,54269.0,52.1523,52.1813,52.1426,52.1716,54269.0
2024-09-16 11:20:00,53.95,53.97,53.93,53.95,56694.0,52.1716,52.191,52.1523,52.1716,56694.0
2024-09-16 11:30:00,53.95,53.96,53.9,53.93,98848.0,52.1716,52.1813,52.1233,52.1523,98848.0
2024-09-16 11:40:00,53.93,53.93,53.89,53.9,76389.0,52.1523,52.1523,52.1136,52.1233,76389.0
2024-09-16 11:50:00,53.9,53.92,53.88,53.91,46656.0,52.1233,52.1426,52.104,52.133,46656.0
2024-09-16 12:00:00,53.92,53.95,53.9,53.95,70429.0,52.1426,52.1716,52.1233,52.1716,70429.0
2024-09-16 12:10:00,53.94,53.95,53.9,53.9,217173.0,52.162,52.1716,52.1233,52.1233,217173.0
2024-09-16 12:20:00,53.91,53.95,53.89,53.95,109378.0,52.133,52.1716,52.1136,52.1716,109378.0
2024-09-16 12:30:00,53.95,53.95,53.9,53.93,71482.0,52.1716,52.1716,52.1233,52.1523,71482.0
2024-09-16 12:40:00,53.93,53.93,53.9,53.93,43063.0,52.1523,52.1523,52.1233,52.1523,43063.0
2024-09-16 12:50:00,53.93,53.96,53.92,53.96,37079.0,52.1523,52.1813,52.1426,52.1813,37079.0
2024-09-16 13:00:00,53.95,53.96,53.93,53.95,49396.0,52.1716,52.1813,52.1523,52.1716,49396.0
2024-09-16 13:10:00,53.95,53.97,53.94,53.97,174567.0,52.1716,52.191,52.162,52.191,174567.0
2024-09-16 13:20:00,53.97,53.98,53.93,53.96,75080.0,52.191,52.2007,52.1523,52.1813,75080.0
2024-09-16 13:30:00,53.97,54.0,53.95,54.0,47255.0,52.191,52.22,52.1716,52.22,47255.0
2024-09-16 13:40:00,54.01,54.02,53.98,54.01,39108.0,52.2297,52.2393,52.2007,52.2297,39108.0
2024-09-16 13:50:00,54.02,54.05,54.01,54.04,54463.0,52.2393,52.2684,52.2297,52.2587,54463.0
2024-09-16 14:00:00,54.04,54.05,54.01,54.03,63762.0,52.2587,52.2684,52.2297,52.249,63762.0
2024-09-16 14:10:00,54.03,54.04,54.01,54.02,63661.0,52.249,52.2587,52.2297,52.2393,63661.0
2024-09-16 14:20:00,54.02,54.04,54.01,54.04,86231.0,52.2393,52.2587,52.2297,52.2587,86231.0
2024-09-16 14:30:00,54.04,54.04,54.01,54.02,111428.0,52.2587,52.2587,52.2297,52.2393,111428.0
2024-09-16 14:40:00,54.02,54.02,53.98,54.0,72564.0,52.2393,52.2393,52.2007,52.22,72564.0
2024-09-16 14:50:00,54.01,54.04,53.99,54.04,111819.0,52.2297,52.2587,52.2103,52.2587,111819.0
2024-09-16 15:00:00,54.04,54.04,54.01,54.04,73475.0,52.2587,52.2587,52.2297,52.2587,73475.0
2024-09-16 15:10:00,54.03,54.03,54.0,54.02,88009.0,52.249,52.249,52.22,52.2393,88009.0
2024-09-16 15:20:00,54.02,54.02,54.0,54.02,88717.0,52.2393,52.2393,52.22,52.2393,88717.0
2024-09-16 15:30:00,54.02,54.05,54.01,54.05,141146.0,52.2393,52.2684,52.2297,52.2684,141146.0
2024-09-16 15:40:00,54.05,54.08,54.04,54.08,175835.0,52.2684,52.2974,52.2587,52.2974,175835.0
2024-09-16 15:50:00,54.08,54.1,54.07,54.1,845271.0,52.2974,52.3167,52.2877,52.3167,845271.0
2024-09-17 09:30:00,54.4,54.4,54.23,54.3,355899.0,52.6068,52.6068,52.4424,52.5101,355899.0
2024-09-17 09:40:00,54.29,54.38,54.28,54.32,350147.0,52.5004,52.5875,52.4908,52.5295,350147.0
2024-09-17 09:50:00,54.31,54.33,54.23,54.23,238453.0,52.5198,52.5391,52.4424,52.4424,238453.0
2024-09-17 10:00:00,54.23,54.34,54.22,54.33,194870.0,52.4424,52.5488,52.4327,52.5391,194870.0
2024-09-17 10:10:00,54.32,54.36,54.28,54.32,143896.0,52.5295,52.5681,52.4908,52.5295,143896.0
2024-09-17 10:20:00,54.33,54.36,54.3,54.34,114773.0,52.5391,52.5681,52.5101,52.5488,114773.0
2024-09-17 10:30:00,54.34,54.34,54.28,54.32,127168.0,52.5488,52.5488,52.4908,52.5295,127168.0
2024-09-17 10:40:00,54.31,54.34,54.29,54.33,110542.0,52.5198,52.5488,52.5004,52.5391,110542.0
2024-09-17 10:50:00,54.33,54.35,54.25,54.27,118868.0,52.5391,52.5585,52.4618,52.4811,118868.0
2024-09-17 11:00:00,54.28,54.33,54.27,54.29,107957.0,52.4908,52.5391,52.4811,52.5004,107957.0
2024-09-17 11:10:00,54.29,54.33,54.28,54.32,171471.0,52.5004,52.5391,52.4908,52.5295,171471.0
2024-09-17 11:20:00,54.32,54.32,54.24,54.25,122047.0,52.5295,52.5295,52.4521,52.4618,122047.0
2024-09-17 11:30:00,54.23,54.25,54.2,54.21,65748.0,52.4424,52.4618,52.4134,52.4231,65748.0
2024-09-17 11:40:00,54.22,54.23,54.2,54.23,224795.0,52.4327,52.4424,52.4134,52.4424,224795.0
2024-09-17 11:50:00,54.23,54.27,54.22,54.25,89805.0,52.4424,52.4811,52.4327,52.4618,89805.0
2024-09-17 12:00:00,54.25,54.26,54.21,54.22,125467.0,52.4618,52.4714,52.4231,52.4327,125467.0
2024-09-17 12:10:00,54.22,54.23,54.15,54.16,120063.0,52.4327,52.4424,52.3651,52.3747,120063.0
2024-09-17 12:20:00,54.16,54.19,54.1,54.18,112205.0,52.3747,52.4037,52.3167,52.3941,112205.0
2024-09-17 12:30:00,54.17,54.18,54.14,54.16,97511.0,52.3844,52.3941,52.3554,52.3747,97511.0
2024-09-17 12:40:00,54.16,54.16,54.04,54.05,80497.0,52.3747,52.3747,52.2587,52.2684,80497.0
2024-09-17 12:50:00,54.04,54.11,54.03,54.06,72387.0,52.2587,52.3264,52.249,52.278,72387.0
2024-09-17 13:00:00,54.07,54.09,54.04,54.05,158898.0,52.2877,52.307,52.2587,52.2684,158898.0
2024-09-17 13:10:00,54.05,54.1,54.01,54.09,124815.0,52.2684,52.3167,52.2297,52.307,124815.0
2024-09-17 13:20:00,54.09,54.13,54.09,54.12,97569.0,52.307,52.3457,52.307,52.336,97569.0
2024-09-17 13:30:00,54.11,54.13,54.07,54.09,127184.0,52.3264,52.3457,52.2877,52.307,127184.0
2024-09-17 13:40:00,54.08,54.08,54.0,54.08,136927.0,52.2974,52.2974,52.22,52.2974,136927.0
2024-09-17 13:50:00,54.08,54.14,54.08,54.14,66783.0,52.2974,52.3554,52.2974,52.3554,66783.0
2024-09-17 14:00:00,54.13,54.15,54.11,54.14,80037.0,52.3457,52.3651,52.3264,52.3554,80037.0
2024-09-17 14:10:00,54.13,54.14,54.1,54.12,98983.0,52.3457,52.3554,52.3167,52.336,98983.0
2024-09-17 14:20:00,54.12,54.16,54.1,54.12,143333.0,52.336,52.3747,52.3167,52.336,143333.0
2024-09-17 14:30:00,54.13,54.14,54.1,54.13,166015.0,52.3457,52.3554,52.3167,52.3457,166015.0
2024-09-17 14:40:00,54.12,54.14,54.06,54.09,82793.0,52.336,52.3554,52.278,52.307,82793.0
2024-09-17 14:50:00,54.1,54.13,54.07,54.12,71671.0,52.3167,52.3457,52.2877,52.336,71671.0
2024-09-17 15:00:00,54.12,54.14,54.09,54.12,74436.0,52.336,52.3554,52.307,52.336,74436.0
2024-09-17 15:10:00,54.1,54.14,54.1,54.13,114199.0,52.3167,52.3554,52.3167,52.3457,114199.0
2024-09-17 15:20:00,54.12,54.13,54.08,54.13,104597.0,52.336,52.3457,52.2974,52.3457,104597.0
2024-09-17 15:30:00,54.13,54.14,54.11,54.12,255714.0,52.3457,52.3554,52.3264,52.336,255714.0
2024-09-17 15:40:00,54.12,54.12,54.08,54.11,166578.0,52.336,52.336,52.2974,52.3264,166578.0
2024-09-17 15:50:00,54.11,54.15,54.09,54.15,376524.0,52.3264,52.3651,52.307,52.3651,376524.0
2024-09-18 09:30:00,54.2,54.25,54.12,54.14,216720.0,52.4134,52.4618,52.336,52.3554,216720.0
2024-09-18 09:40:00,54.14,54.17,54.12,54.14,87783.0,52.3554,52.3844,52.336,52.3554,87783.0
2024-09-18 09:50:00,54.14,54.15,54.1,54.14,81026.0,52.3554,52.3651,52.3167,52.3554,81026.0
2024-09-18 10:00:00,54.14,54.14,54.09,54.1,75896.0,52.3554,52.3554,52.307,52.3167,75896.0
2024-09-18 10:10:00,54.1,54.11,54.05,54.05,44133.0,52.3167,52.3264,52.2684,52.2684,44133.0
2024-09-18 10:20:00,54.05,54.06,54.01,54.05,85776.0,52.2684,52.278,52.2297,52.2684,85776.0
2024-09-18 10:30:00,54.05,54.05,53.98,54.03,117698.0,52.2684,52.2684,52.2007,52.249,117698.0
2024-09-18 10:40:00,54.03,54.08,54.02,54.05,81608.0,52.249,52.2974,52.2393,52.2684,81608.0
2024-09-18 10:50:00,54.05,54.06,54.03,54.05,44383.0,52.2684,52.278,52.249,52.2684,44383.0
2024-09-18 11:00:00,54.05,54.08,54.04,54.05,46184.0,52.2684,52.2974,52.2587,52.2684,46184.0
2024-09-18 11:10:00,54.05,54.05,53.99,54.02,60089.0,52.2684,52.2684,52.2103,52.2393,60089.0
2024-09-18 11:20:00,54.02,54.02,53.96,54.0,98840.0,52.2393,52.2393,52.1813,52.22,98840.0
2024-09-18 11:30:00,54.0,54.0,53.92,53.93,114907.0,52.22,52.22,52.1426,52.1523,114907.0
2024-09-18 11:40:00,53.93,53.94,53.86,53.89,94108.0,52.1523,52.162,52.0846,52.1136,94108.0
2024-09-18 11:50:00,53.89,53.92,53.87,53.88,93246.0,52.1136,52.1426,52.0943,52.104,93246.0
2024-09-18 12:00:00,53.88,53.9,53.87,53.89,74581.0,52.104,52.1233,52.0943,52.1136,74581.0
2024-09-18 12:10:00,53.9,53.97,53.89,53.96,103062.0,52.1233,52.191,52.1136,52.1813,103062.0
2024-09-18 12:20:00,53.96,54.0,53.95,53.99,36235.0,52.1813,52.22,52.1716,52.2103,36235.0
2024-09-18 12:30:00,53.99,54.0,53.97,53.98,65255.0,52.2103,52.22,52.191,52.2007,65255.0
2024-09-18 12:40:00,53.98,53.99,53.96,53.98,57258.0,52.2007,52.2103,52.1813,52.2007,57258.0
2024-09-18 12:50:00,53.98,54.03,53.98,54.02,31313.0,52.2007,52.249,52.2007,52.2393,31313.0
2024-09-18 13:00:00,54.02,54.03,54.0,54.02,27705.0,52.2393,52.249,52.22,52.2393,27705.0
2024-09-18 13:10:00,54.02,54.02,54.0,54.01,49014.0,52.2393,52.2393,52.22,52.2297,49014.0
2024-09-18 13:20:00,54.01,54.05,54.0,54.05,38536.0,52.2297,52.2684,52.22,52.2684,38536.0
2024-09-18 13:30:00,54.06,54.13,54.05,54.06,121313.0,52.278,52.3457,52.2684,52.278,121313.0
2024-09-18 13:40:00,54.07,54.13,54.06,54.1,51627.0,52.2877,52.3457,52.278,52.3167,51627.0
2024-09-18 13:50:00,54.1,54.1,54.05,54.07,75715.0,52.3167,52.3167,52.2684,52.2877,75715.0
2024-09-18 14:00:00,54.06,54.54,54.06,54.35,970449.0,52.278,52.7422,52.278,52.5585,970449.0
2024-09-18 14:10:00,54.34,54.5,54.18,54.48,271961.0,52.5488,52.7035,52.3941,52.6842,271961.0
2024-09-18 14:20:00,54.48,54.53,54.42,54.51,197859.0,52.6842,52.7325,52.6262,52.7132,197859.0
2024-09-18 14:30:00,54.51,54.65,54.43,54.55,303455.0,52.7132,52.8486,52.6358,52.7519,303455.0
2024-09-18 14:40:00,54.55,54.58,54.28,54.35,359140.0,52.7519,52.7809,52.4908,52.5585,359140.0
2024-09-18 14:50:00,54.34,54.45,54.21,54.21,256289.0,52.5488,52.6552,52.4231,52.4231,256289.0
2024-09-18 15:00:00,54.2,54.21,54.02,54.1,355779.0,52.4134,52.4231,52.2393,52.3167,355779.0
2024-09-18 15:10:00,54.09,54.26,54.05,54.18,312443.0,52.307,52.4714,52.2684,52.3941,312443.0
2024-09-18 15:20:00,54.18,54.27,54.0,54.22,397578.0,52.3941,52.4811,52.22,52.4327,397578.0
2024-09-18 15:30:00,54.23,54.25,54.05,54.09,310655.0,52.4424,52.4618,52.2684,52.307,310655.0
2024-09-18 15:40:00,54.09,54.11,53.93,53.96,312452.0,52.307,52.3264,52.1523,52.1813,312452.0
2024-09-18 15:50:00,53.95,54.0,53.92,53.95,565583.0,52.1716,52.22,52.1426,52.1716,565583.0
2024-09-19 09:30:00,54.77,54.84,54.65,54.71,1813851.0,52.9646,53.0323,52.8486,52.9066,1813851.0
2024-09-19 09:40:00,54.71,54.72,54.57,54.59,787414.0,52.9066,52.9163,52.7712,52.7906,787414.0
2024-09-19 09:50:00,54.6,54.6,54.52,54.58,1244265.0,52.8002,52.8002,52.7229,52.7809,1244265.0
2024-09-19 10:00:00,54.6,54.66,54.58,54.58,457271.0,52.8002,52.8582,52.7809,52.7809,457271.0
2024-09-19 10:10:00,54.59,54.68,54.57,54.68,223754.0,52.7906,52.8776,52.7712,52.8776,223754.0
2024-09-19 10:20:00,54.68,54.75,54.66,54.73,216781.0,52.8776,52.9453,52.8582,52.9259,216781.0
2024-09-19 10:30:00,54.73,54.78,54.72,54.78,176876.0,52.9259,52.9743,52.9163,52.9743,176876.0
2024-09-19 10:40:00,54.78,54.78,54.68,54.72,120965.0,52.9743,52.9743,52.8776,52.9163,120965.0
2024-09-19 10:50:00,54.72,54.76,54.71,54.71,312831.0,52.9163,52.9549,52.9066,52.9066,312831.0
2024-09-19 11:00:00,54.72,54.77,54.68,54.71,259787.0,52.9163,52.9646,52.8776,52.9066,259787.0
2024-09-19 11:10:00,54.71,54.8,54.7,54.79,78711.0,52.9066,52.9936,52.8969,52.984,78711.0
2024-09-19 11:20:00,54.79,54.85,54.78,54.83,67185.0,52.984,53.042,52.9743,53.0226,67185.0
2024-09-19 11:30:00,54.84,54.88,54.81,54.87,91546.0,53.0323,53.071,53.0033,53.0613,91546.0
2024-09-19 11:40:00,54.87,54.92,54.86,54.91,95243.0,53.0613,53.1097,53.0517,53.1,95243.0
2024-09-19 11:50:00,54.9,54.91,54.86,54.9,60236.0,53.0903,53.1,53.0517,53.0903,60236.0
2024-09-19 12:00:00,54.89,54.97,54.89,54.97,86219.0,53.0807,53.158,53.0807,53.158,86219.0
2024-09-19 12:10:00,54.97,54.99,54.93,54.98,92581.0,53.158,53.1774,53.1193,53.1677,92581.0
2024-09-19 12:20:00,54.99,55.0,54.95,55.0,49475.0,53.1774,53.187,53.1387,53.187,49475.0
2024-09-19 12:30:00,55.0,55.01,54.98,55.0,124015.0,53.187,53.1967,53.1677,53.187,124015.0
2024-09-19 12:40:00,55.0,55.02,54.97,55.0,62756.0,53.187,53.2064,53.158,53.187,62756.0
2024-09-19 12:50:00,55.0,55.01,54.97,55.0,66382.0,53.187,53.1967,53.158,53.187,66382.0
2024-09-19 13:00:00,55.0,55.02,54.98,55.01,147628.0,53.187,53.2064,53.1677,53.1967,147628.0
2024-09-19 13:10:00,55.01,55.06,54.99,55.05,86748.0,53.1967,53.2451,53.1774,53.2354,86748.0
2024-09-19 13:20:00,55.05,55.06,55.03,55.05,121843.0,53.2354,53.2451,53.216,53.2354,121843.0
2024-09-19 13:30:00,55.05,55.09,55.05,55.09,40675.0,53.2354,53.2741,53.2354,53.2741,40675.0
2024-09-19 13:40:00,55.09,55.13,55.08,55.12,53230.0,53.2741,53.3128,53.2644,53.3031,53230.0
2024-09-19 13:50:00,55.12,55.13,55.1,55.12,95509.0,53.3031,53.3128,53.2837,53.3031,95509.0
2024-09-19 14:00:00,55.13,55.13,55.09,55.1,56174.0,53.3128,53.3128,53.2741,53.2837,56174.0
2024-09-19 14:10:00,55.1,55.1,55.01,55.03,89197.0,53.2837,53.2837,53.1967,53.216,89197.0
2024-09-19 14:20:00,55.04,55.1,55.03,55.08,73001.0,53.2257,53.2837,53.216,53.2644,73001.0
2024-09-19 14:30:00,55.09,55.11,55.07,55.1,299625.0,53.2741,53.2934,53.2547,53.2837,299625.0
2024-09-19 14:40:00,55.1,55.1,55.05,55.05,120607.0,53.2837,53.2837,53.2354,53.2354,120607.0
2024-09-19 14:50:00,55.05,55.09,55.03,55.08,122942.0,53.2354,53.2741,53.216,53.2644,122942.0
2024-09-19 15:00:00,55.08,55.08,55.03,55.04,125626.0,53.2644,53.2644,53.216,53.2257,125626.0
2024-09-19 15:10:00,55.04,55.05,54.99,55.0,84797.0,53.2257,53.2354,53.1774,53.187,84797.0
2024-09-19 15:20:00,54.99,55.02,54.97,55.01,114366.0,53.1774,53.2064,53.158,53.1967,114366.0
2024-09-19 15:30:00,55.0,55.02,54.97,55.01,138451.0,53.187,53.2064,53.158,53.1967,138451.0
2024-09-19 15:40:00,55.02,55.06,55.0,55.05,362395.0,53.2064,53.2451,53.187,53.2354,362395.0
2024-09-19 15:50:00,55.05,55.06,54.99,55.04,835588.0,53.2354,53.2451,53.1774,53.2257,835588.0
2024-09-20 09:30:00,55.04,55.1,55.01,55.01,756520.0,53.2257,53.2837,53.1967,53.1967,756520.0
2024-09-20 09:40:00,55.02,55.02,54.92,54.92,104177.0,53.2064,53.2064,53.1097,53.1097,104177.0
2024-09-20 09:50:00,54.92,54.96,54.9,54.9,99670.0,53.1097,53.1484,53.0903,53.0903,99670.0
2024-09-20 10:00:00,54.91,54.91,54.86,54.88,142914.0,53.1,53.1,53.0517,53.071,142914.0
2024-09-20 10:10:00,54.88,54.9,54.8,54.88,166470.0,53.071,53.0903,52.9936,53.071,166470.0
2024-09-20 10:20:00,54.88,54.91,54.86,54.9,67386.0,53.071,53.1,53.0517,53.0903,67386.0
2024-09-20 10:30:00,54.9,54.93,54.87,54.91,83480.0,53.0903,53.1193,53.0613,53.1,83480.0
2024-09-20 10:40:00,54.91,54.94,54.9,54.91,65462.0,53.1,53.129,53.0903,53.1,65462.0
2024-09-20 10:50:00,54.91,54.92,54.85,54.86,94417.0,53.1,53.1097,53.042,53.0517,94417.0
2024-09-20 11:00:00,54.85,54.86,54.78,54.8,93426.0,53.042,53.0517,52.9743,52.9936,93426.0
2024-09-20 11:10:00,54.8,54.82,54.73,54.77,43554.0,52.9936,53.013,52.9259,52.9646,43554.0
2024-09-20 11:20:00,54.77,54.8,54.75,54.76,69826.0,52.9646,52.9936,52.9453,52.9549,69826.0
2024-09-20 11:30:00,54.75,54.85,54.75,54.84,85619.0,52.9453,53.042,52.9453,53.0323,85619.0
2024-09-20 11:40:00,54.84,54.94,54.82,54.93,58731.0,53.0323,53.129,53.013,53.1193,58731.0
2024-09-20 11:50:00,54.92,54.95,54.89,54.93,105809.0,53.1097,53.1387,53.0807,53.1193,105809.0
2024-09-20 12:00:00,54.93,54.95,54.9,54.95,88314.0,53.1193,53.1387,53.0903,53.1387,88314.0
2024-09-20 12:10:00,54.95,54.97,54.93,54.96,60559.0,53.1387,53.158,53.1193,53.1484,60559.0
2024-09-20 12:20:00,54.96,55.0,54.95,55.0,170294.0,53.1484,53.187,53.1387,53.187,170294.0
2024-09-20 12:30:00,55.0,55.01,54.96,55.0,233523.0,53.187,53.1967,53.1484,53.187,233523.0
2024-09-20 12:40:00,54.99,55.02,54.99,55.01,109983.0,53.1774,53.2064,53.1774,53.1967,109983.0
2024-09-20 12:50:00,55.02,55.03,54.99,54.99,32056.0,53.2064,53.216,53.1774,53.1774,32056.0
2024-09-20 13:00:00,55.0,55.0,54.95,54.96,864960.0,53.187,53.187,53.1387,53.1484,864960.0
2024-09-20 13:10:00,54.96,54.98,54.95,54.98,319259.0,53.1484,53.1677,53.1387,53.1677,319259.0
2024-09-20 13:20:00,54.98,54.98,54.93,54.96,103580.0,53.1677,53.1677,53.1193,53.1484,103580.0
2024-09-20 13:30:00,54.96,54.99,54.95,54.96,94789.0,53.1484,53.1774,53.1387,53.1484,94789.0
2024-09-20 13:40:00,54.96,54.98,54.94,54.95,39303.0,53.1484,53.1677,53.129,53.1387,39303.0
2024-09-20 13:50:00,54.96,54.96,54.92,54.93,46975.0,53.1484,53.1484,53.1097,53.1193,46975.0
2024-09-20 14:00:00,54.93,54.93,54.87,54.88,84763.0,53.1193,53.1193,53.0613,53.071,84763.0
2024-09-20 14:10:00,54.87,54.9,54.85,54.88,43479.0,53.0613,53.0903,53.042,53.071,43479.0
2024-09-20 14:20:00,54.89,54.9,54.86,54.87,80842.0,53.0807,53.0903,53.0517,53.0613,80842.0
2024-09-20 14:30:00,54.87,54.88,54.85,54.88,78170.0,53.0613,53.071,53.042,53.071,78170.0
2024-09-20 14:40:00,54.88,54.91,54.87,54.9,88611.0,53.071,53.1,53.0613,53.0903,88611.0
2024-09-20 14:50:00,54.9,54.96,54.9,54.96,261681.0,53.0903,53.1484,53.0903,53.1484,261681.0
2024-09-20 15:00:00,54.96,54.96,54.92,54.93,290136.0,53.1484,53.1484,53.1097,53.1193,290136.0
2024-09-20 15:10:00,54.93,54.95,54.91,54.94,149912.0,53.1193,53.1387,53.1,53.129,149912.0
2024-09-20 15:20:00,54.94,54.98,54.93,54.97,99647.0,53.129,53.1677,53.1193,53.158,99647.0
2024-09-20 15:30:00,54.97,54.99,54.94,54.98,76871.0,53.158,53.1774,53.129,53.1677,76871.0
2024-09-20 15:40:00,54.97,54.97,54.93,54.94,91700.0,53.158,53.158,53.1193,53.129,91700.0
2024-09-20 15:50:00,54.93,54.94,54.88,54.9,253864.0,53.1193,53.129,53.071,53.0903,253864.0
2024-09-23 09:30:00,55.2,55.2,55.01,55.15,239605.0,53.3804,53.3804,53.1967,53.3321,239605.0
2024-09-23 09:40:00,55.16,55.3,55.14,55.3,522764.0,53.3418,53.4771,53.3224,53.4771,522764.0
2024-09-23 09:50:00,55.3,55.31,55.25,55.26,412633.0,53.4771,53.4868,53.4288,53.4385,412633.0
2024-09-23 10:00:00,55.25,55.34,55.23,55.33,228370.0,53.4288,53.5158,53.4095,53.5062,228370.0
2024-09-23 10:10:00,55.33,55.41,55.3,55.38,194682.0,53.5062,53.5835,53.4771,53.5545,194682.0
2024-09-23 10:20:00,55.39,55.44,55.38,55.43,46141.0,53.5642,53.6125,53.5545,53.6029,46141.0
2024-09-23 10:30:00,55.43,55.43,55.39,55.39,130715.0,53.6029,53.6029,53.5642,53.5642,130715.0
2024-09-23 10:40:00,55.39,55.44,55.38,55.42,72316.0,53.5642,53.6125,53.5545,53.5932,72316.0
2024-09-23 10:50:00,55.43,55.49,55.41,55.48,75812.0,53.6029,53.6609,53.5835,53.6512,75812.0
2024-09-23 11:00:00,55.48,55.48,55.37,55.39,129258.0,53.6512,53.6512,53.5448,53.5642,129258.0
2024-09-23 11:10:00,55.38,55.42,55.37,55.38,111398.0,53.5545,53.5932,53.5448,53.5545,111398.0
2024-09-23 11:20:00,55.37,55.41,55.37,55.4,52858.0,53.5448,53.5835,53.5448,53.5739,52858.0
2024-09-23 11:30:00,55.39,55.43,55.38,55.43,245751.0,53.5642,53.6029,53.5545,53.6029,245751.0
2024-09-23 11:40:00,55.43,55.45,55.41,55.44,74331.0,53.6029,53.6222,53.5835,53.6125,74331.0
2024-09-23 11:50:00,55.44,55.46,55.38,55.4,92436.0,53.6125,53.6319,53.5545,53.5739,92436.0
2024-09-23 12:00:00,55.39,55.39,55.33,55.33,91285.0,53.5642,53.5642,53.5062,53.5062,91285.0
2024-09-23 12:10:00,55.33,55.34,55.27,55.32,105952.0,53.5062,53.5158,53.4481,53.4965,105952.0
2024-09-23 12:20:00,55.31,55.35,55.3,55.34,117875.0,53.4868,53.5255,53.4771,53.5158,117875.0
2024-09-23 12:30:00,55.34,55.35,55.3,55.31,166094.0,53.5158,53.5255,53.4771,53.4868,166094.0
2024-09-23 12:40:00,55.32,55.36,55.3,55.35,178465.0,53.4965,53.5352,53.4771,53.5255,178465.0
2024-09-23 12:50:00,55.36,55.37,55.34,55.36,57877.0,53.5352,53.5448,53.5158,53.5352,57877.0
2024-09-23 13:00:00,55.35,55.35,55.32,55.34,96826.0,53.5255,53.5255,53.4965,53.5158,96826.0
2024-09-23 13:10:00,55.35,55.38,55.34,55.38,53734.0,53.5255,53.5545,53.5158,53.5545,53734.0
2024-09-23 13:20:00,55.38,55.39,55.36,55.39,30561.0,53.5545,53.5642,53.5352,53.5642,30561.0
2024-09-23 13:30:00,55.39,55.43,55.38,55.39,47839.0,53.5642,53.6029,53.5545,53.5642,47839.0
2024-09-23 13:40:00,55.4,55.41,55.37,55.4,24151.0,53.5739,53.5835,53.5448,53.5739,24151.0
2024-09-23 13:50:00,55.39,55.41,55.39,55.41,32187.0,53.5642,53.5835,53.5642,53.5835,32187.0
2024-09-23 14:00:00,55.4,55.4,55.36,55.39,34895.0,53.5739,53.5739,53.5352,53.5642,34895.0
2024-09-23 14:10:00,55.39,55.41,55.37,55.4,45990.0,53.5642,53.5835,53.5448,53.5739,45990.0
2024-09-23 14:20:00,55.41,55.41,55.39,55.39,59896.0,53.5835,53.5835,53.5642,53.5642,59896.0
2024-09-23 14:30:00,55.4,55.41,55.39,55.41,43743.0,53.5739,53.5835,53.5642,53.5835,43743.0
2024-09-23 14:40:00,55.41,55.41,55.38,55.4,25232.0,53.5835,53.5835,53.5545,53.5739,25232.0
2024-09-23 14:50:00,55.4,55.41,55.37,55.4,49397.0,53.5739,53.5835,53.5448,53.5739,49397.0
2024-09-23 15:00:00,55.39,55.41,55.37,55.38,65074.0,53.5642,53.5835,53.5448,53.5545,65074.0
2024-09-23 15:10:00,55.37,55.4,55.37,55.4,47942.0,53.5448,53.5739,53.5448,53.5739,47942.0
2024-09-23 15:20:00,55.4,55.4,55.39,55.4,50270.0,53.5739,53.5739,53.5642,53.5739,50270.0
2024-09-23 15:30:00,55.39,55.4,55.38,55.38,94703.0,53.5642,53.5739,53.5545,53.5545,94703.0
2024-09-23 15:40:00,55.39,55.39,55.34,55.36,142493.0,53.5642,53.5642,53.5158,53.5352,142493.0
2024-09-23 15:50:00,55.36,55.36,55.3,55.32,268332.0,53.5352,53.5352,53.4771,53.4965,268332.0
2024-09-24 09:30:00,56.63,56.71,56.4,56.69,440407.0,54.7633,54.8407,54.5409,54.8213,440407.0
2024-09-24 09:40:00,56.68,56.75,56.65,56.65,294079.0,54.8117,54.8794,54.7826,54.7826,294079.0
2024-09-24 09:50:00,56.64,56.64,56.56,56.58,239349.0,54.773,54.773,54.6956,54.715,239349.0
2024-09-24 10:00:00,56.57,56.58,56.44,56.55,163468.0,54.7053,54.715,54.5796,54.6859,163468.0
2024-09-24 10:10:00,56.55,56.62,56.51,56.52,132661.0,54.6859,54.7536,54.6473,54.6569,132661.0
2024-09-24 10:20:00,56.52,56.58,56.48,56.53,138154.0,54.6569,54.715,54.6183,54.6666,138154.0
2024-09-24 10:30:00,56.53,56.59,56.45,56.48,172645.0,54.6666,54.7246,54.5892,54.6183,172645.0
2024-09-24 10:40:00,56.48,56.58,56.45,56.56,82288.0,54.6183,54.715,54.5892,54.6956,82288.0
2024-09-24 10:50:00,56.56,56.62,56.56,56.61,107283.0,54.6956,54.7536,54.6956,54.744,107283.0
2024-09-24 11:00:00,56.61,56.66,56.58,56.66,74609.0,54.744,54.7923,54.715,54.7923,74609.0
2024-09-24 11:10:00,56.67,56.71,56.65,56.7,156807.0,54.802,54.8407,54.7826,54.831,156807.0
2024-09-24 11:20:00,56.7,56.73,56.69,56.73,234583.0,54.831,54.86,54.8213,54.86,234583.0
2024-09-24 11:30:00,56.73,56.76,56.71,56.73,131138.0,54.86,54.889,54.8407,54.86,131138.0
2024-09-24 11:40:00,56.74,56.79,56.73,56.79,182707.0,54.8697,54.918,54.86,54.918,182707.0
2024-09-24 11:50:00,56.79,56.84,56.77,56.82,72596.0,54.918,54.9664,54.8987,54.947,72596.0
2024-09-24 12:00:00,56.82,56.9,56.82,56.86,122212.0,54.947,55.0244,54.947,54.9857,122212.0
2024-09-24 12:10:00,56.85,56.88,56.83,56.86,365529.0,54.9761,55.0051,54.9567,54.9857,365529.0
2024-09-24 12:20:00,56.86,56.87,56.76,56.77,114113.0,54.9857,54.9954,54.889,54.8987,114113.0
2024-09-24 12:30:00,56.76,56.83,56.69,56.82,192455.0,54.889,54.9567,54.8213,54.947,192455.0
2024-09-24 12:40:00,56.82,56.87,56.81,56.86,122014.0,54.947,54.9954,54.9374,54.9857,122014.0
2024-09-24 12:50:00,56.84,56.89,56.83,56.86,80638.0,54.9664,55.0147,54.9567,54.9857,80638.0
2024-09-24 13:00:00,56.85,56.9,56.84,56.88,79755.0,54.9761,55.0244,54.9664,55.0051,79755.0
2024-09-24 13:10:00,56.87,56.92,56.87,56.92,50968.0,54.9954,55.0437,54.9954,55.0437,50968.0
2024-09-24 13:20:00,56.91,56.92,56.89,56.89,39896.0,55.0341,55.0437,55.0147,55.0147,39896.0
2024-09-24 13:30:00,56.9,56.96,56.88,56.93,241565.0,55.0244,55.0824,55.0051,55.0534,241565.0
2024-09-24 13:40:00,56.93,56.95,56.9,56.94,49764.0,55.0534,55.0728,55.0244,55.0631,49764.0
2024-09-24 13:50:00,56.94,56.96,56.93,56.94,56516.0,55.0631,55.0824,55.0534,55.0631,56516.0
2024-09-24 14:00:00,56.94,56.96,56.92,56.95,93787.0,55.0631,55.0824,55.0437,55.0728,93787.0
2024-09-24 14:10:00,56.95,56.95,56.87,56.9,174539.0,55.0728,55.0728,54.9954,55.0244,174539.0
2024-09-24 14:20:00,56.9,56.95,56.89,56.95,96351.0,55.0244,55.0728,55.0147,55.0728,96351.0
2024-09-24 14:30:00,56.95,57.02,56.88,57.02,120450.0,55.0728,55.1405,55.0051,55.1405,120450.0
2024-09-24 14:40:00,57.02,57.04,57.0,57.04,104130.0,55.1405,55.1598,55.1211,55.1598,104130.0
2024-09-24 14:50:00,57.04,57.09,57.03,57.09,137062.0,55.1598,55.2081,55.1501,55.2081,137062.0
2024-09-24 15:00:00,57.08,57.14,57.06,57.13,272559.0,55.1985,55.2565,55.1791,55.2468,272559.0
2024-09-24 15:10:00,57.13,57.14,57.1,57.13,256098.0,55.2468,55.2565,55.2178,55.2468,256098.0
2024-09-24 15:20:00,57.14,57.2,57.12,57.14,271347.0,55.2565,55.3145,55.2372,55.2565,271347.0
2024-09-24 15:30:00,57.14,57.14,57.06,57.11,169915.0,55.2565,55.2565,55.1791,55.2275,169915.0
2024-09-24 15:40:00,57.11,57.14,57.08,57.14,211193.0,55.2275,55.2565,55.1985,55.2565,211193.0
2024-09-24 15:50:00,57.14,57.15,57.06,57.09,1092471.0,55.2565,55.2662,55.1791,55.2081,1092471.0
2024-09-25 09:30:00,56.73,56.81,56.67,56.71,515387.0,54.86,54.9374,54.802,54.8407,515387.0
2024-09-25 09:40:00,56.71,56.72,56.6,56.67,417256.0,54.8407,54.8503,54.7343,54.802,417256.0
2024-09-25 09:50:00,56.68,56.77,56.66,56.77,396901.0,54.8117,54.8987,54.7923,54.8987,396901.0
2024-09-25 10:00:00,56.77,56.86,56.73,56.85,4895295.0,54.8987,54.9857,54.86,54.9761,4895295.0
2024-09-25 10:10:00,56.86,56.86,56.78,56.83,232595.0,54.9857,54.9857,54.9084,54.9567,232595.0
2024-09-25 10:20:00,56.84,56.84,56.77,56.78,240026.0,54.9664,54.9664,54.8987,54.9084,240026.0
2024-09-25 10:30:00,56.78,56.87,56.77,56.86,292306.0,54.9084,54.9954,54.8987,54.9857,292306.0
2024-09-25 10:40:00,56.86,56.88,56.77,56.8,134393.0,54.9857,55.0051,54.8987,54.9277,134393.0
2024-09-25 10:50:00,56.8,56.82,56.76,56.8,89133.0,54.9277,54.947,54.889,54.9277,89133.0
2024-09-25 11:00:00,56.8,56.82,56.78,56.82,249242.0,54.9277,54.947,54.9084,54.947,249242.0
2024-09-25 11:10:00,56.81,56.82,56.73,56.77,117455.0,54.9374,54.947,54.86,54.8987,117455.0
2024-09-25 11:20:00,56.77,56.78,56.71,56.71,96714.0,54.8987,54.9084,54.8407,54.8407,96714.0
2024-09-25 11:30:00,56.72,56.75,56.69,56.73,107243.0,54.8503,54.8794,54.8213,54.86,107243.0
2024-09-25 11:40:00,56.73,56.75,56.66,56.68,76660.0,54.86,54.8794,54.7923,54.8117,76660.0
2024-09-25 11:50:00,56.67,56.68,56.62,56.65,330107.0,54.802,54.8117,54.7536,54.7826,330107.0
2024-09-25 12:00:00,56.65,56.66,56.61,56.66,105629.0,54.7826,54.7923,54.744,54.7923,105629.0
2024-09-25 12:10:00,56.66,56.66,56.62,56.63,181306.0,54.7923,54.7923,54.7536,54.7633,181306.0
2024-09-25 12:20:00,56.63,56.66,56.62,56.65,412626.0,54.7633,54.7923,54.7536,54.7826,412626.0
2024-09-25 12:30:00,56.65,56.65,56.6,56.63,166046.0,54.7826,54.7826,54.7343,54.7633,166046.0
2024-09-25 12:40:00,56.64,56.64,56.58,56.59,85389.0,54.773,54.773,54.715,54.7246,85389.0
2024-09-25 12:50:00,56.59,56.62,56.56,56.57,131072.0,54.7246,54.7536,54.6956,54.7053,131072.0
2024-09-25 13:00:00,56.57,56.61,56.52,56.56,169301.0,54.7053,54.744,54.6569,54.6956,169301.0
2024-09-25 13:10:00,56.56,56.57,56.53,56.55,148161.0,54.6956,54.7053,54.6666,54.6859,148161.0
2024-09-25 13:20:00,56.55,56.58,56.55,56.58,150416.0,54.6859,54.715,54.6859,54.715,150416.0
2024-09-25 13:30:00,56.58,56.6,56.53,56.57,156204.0,54.715,54.7343,54.6666,54.7053,156204.0
2024-09-25 13:40:00,56.57,56.58,56.53,56.56,118127.0,54.7053,54.715,54.6666,54.6956,118127.0
2024-09-25 13:50:00,56.56,56.62,56.55,56.62,175513.0,54.6956,54.7536,54.6859,54.7536,175513.0
2024-09-25 14:00:00,56.61,56.63,56.56,56.57,120445.0,54.744,54.7633,54.6956,54.7053,120445.0
2024-09-25 14:10:00,56.58,56.58,56.51,56.53,123634.0,54.715,54.715,54.6473,54.6666,123634.0
2024-09-25 14:20:00,56.53,56.57,56.52,56.57,144891.0,54.6666,54.7053,54.6569,54.7053,144891.0
2024-09-25 14:30:00,56.57,56.57,56.53,56.54,210994.0,54.7053,54.7053,54.6666,54.6763,210994.0
2024-09-25 14:40:00,56.55,56.55,56.53,56.54,86996.0,54.6859,54.6859,54.6666,54.6763,86996.0
2024-09-25 14:50:00,56.54,56.54,56.51,56.52,103740.0,54.6763,54.6763,54.6473,54.6569,103740.0
2024-09-25 15:00:00,56.51,56.53,56.5,56.51,115970.0,54.6473,54.6666,54.6376,54.6473,115970.0
2024-09-25 15:10:00,56.5,56.51,56.48,56.5,122572.0,54.6376,54.6473,54.6183,54.6376,122572.0
2024-09-25 15:20:00,56.49,56.5,56.49,56.5,88696.0,54.6279,54.6376,54.6279,54.6376,88696.0
2024-09-25 15:30:00,56.49,56.5,56.47,56.47,240088.0,54.6279,54.6376,54.6086,54.6086,240088.0
2024-09-25 15:40:00,56.47,56.49,56.46,56.48,598134.0,54.6086,54.6279,54.5989,54.6183,598134.0
2024-09-25 15:50:00,56.48,56.49,56.43,56.44,1643128.0,54.6183,54.6279,54.5699,54.5796,1643128.0
2024-09-26 09:30:00,58.37,58.57,58.37,58.4,1043408.0,56.446,56.6394,56.446,56.475,1043408.0
2024-09-26 09:40:00,58.39,58.4,58.21,58.26,533969.0,56.4653,56.475,56.2912,56.3396,533969.0
2024-09-26 09:50:00,58.25,58.27,58.17,58.22,648896.0,56.3299,56.3492,56.2525,56.3009,648896.0
2024-09-26 10:00:00,58.22,58.26,58.15,58.17,395940.0,56.3009,56.3396,56.2332,56.2525,395940.0
2024-09-26 10:10:00,58.17,58.29,58.15,58.26,498095.0,56.2525,56.3686,56.2332,56.3396,498095.0
2024-09-26 10:20:00,58.26,58.27,58.06,58.08,395980.0,56.3396,56.3492,56.1462,56.1655,395980.0
2024-09-26 10:30:00,58.09,58.18,58.01,58.18,194046.0,56.1752,56.2622,56.0978,56.2622,194046.0
2024-09-26 10:40:00,58.18,58.18,58.01,58.08,201883.0,56.2622,56.2622,56.0978,56.1655,201883.0
2024-09-26 10:50:00,58.09,58.09,57.89,57.98,308794.0,56.1752,56.1752,55.9818,56.0688,308794.0
2024-09-26 11:00:00,57.97,58.08,57.92,58.05,187429.0,56.0591,56.1655,56.0108,56.1365,187429.0
2024-09-26 11:10:00,58.06,58.17,58.03,58.16,1072612.0,56.1462,56.2525,56.1172,56.2429,1072612.0
2024-09-26 11:20:00,58.15,58.2,58.08,58.2,188245.0,56.2332,56.2816,56.1655,56.2816,188245.0
2024-09-26 11:30:00,58.19,58.35,58.18,58.35,321294.0,56.2719,56.4266,56.2622,56.4266,321294.0
2024-09-26 11:40:00,58.34,58.4,58.32,58.33,270413.0,56.4169,56.475,56.3976,56.4073,270413.0
2024-09-26 11:50:00,58.33,58.41,58.32,58.37,229979.0,56.4073,56.4846,56.3976,56.446,229979.0
2024-09-26 12:00:00,58.37,58.37,58.27,58.3,250213.0,56.446,56.446,56.3492,56.3783,250213.0
2024-09-26 12:10:00,58.29,58.32,58.26,58.31,907154.0,56.3686,56.3976,56.3396,56.3879,907154.0
2024-09-26 12:20:00,58.3,58.3,58.23,58.26,235229.0,56.3783,56.3783,56.3106,56.3396,235229.0
2024-09-26 12:30:00,58.26,58.29,58.22,58.25,147675.0,56.3396,56.3686,56.3009,56.3299,147675.0
2024-09-26 12:40:00,58.24,58.24,58.18,58.22,331694.0,56.3202,56.3202,56.2622,56.3009,331694.0
2024-09-26 12:50:00,58.21,58.24,58.16,58.18,92111.0,56.2912,56.3202,56.2429,56.2622,92111.0
2024-09-26 13:00:00,58.18,58.24,58.16,58.23,87128.0,56.2622,56.3202,56.2429,56.3106,87128.0
2024-09-26 13:10:00,58.22,58.28,58.17,58.18,613600.0,56.3009,56.3589,56.2525,56.2622,613600.0
2024-09-26 13:20:00,58.19,58.29,58.18,58.29,174359.0,56.2719,56.3686,56.2622,56.3686,174359.0
2024-09-26 13:30:00,58.29,58.35,58.29,58.35,350635.0,56.3686,56.4266,56.3686,56.4266,350635.0
2024-09-26 13:40:00,58.35,58.37,58.34,58.37,302967.0,56.4266,56.446,56.4169,56.446,302967.0
2024-09-26 13:50:00,58.37,58.41,58.35,58.39,125425.0,56.446,56.4846,56.4266,56.4653,125425.0
2024-09-26 14:00:00,58.39,58.43,58.39,58.4,178331.0,56.4653,56.504,56.4653,56.475,178331.0
2024-09-26 14:10:00,58.4,58.46,58.39,58.45,266417.0,56.475,56.533,56.4653,56.5233,266417.0
2024-09-26 14:20:00,58.45,58.49,58.44,58.48,168673.0,56.5233,56.562,56.5136,56.5523,168673.0
2024-09-26 14:30:00,58.48,58.5,58.45,58.5,219253.0,56.5523,56.5717,56.5233,56.5717,219253.0
2024-09-26 14:40:00,58.49,58.49,58.44,58.45,219456.0,56.562,56.562,56.5136,56.5233,219456.0
2024-09-26 14:50:00,58.45,58.49,58.44,58.47,307787.0,56.5233,56.562,56.5136,56.5427,307787.0
2024-09-26 15:00:00,58.48,58.5,58.46,58.48,404223.0,56.5523,56.5717,56.533,56.5523,404223.0
2024-09-26 15:10:00,58.48,58.49,58.42,58.42,461137.0,56.5523,56.562,56.4943,56.4943,461137.0
2024-09-26 15:20:00,58.43,58.46,58.4,58.43,694721.0,56.504,56.533,56.475,56.504,694721.0
2024-09-26 15:30:00,58.44,58.45,58.4,58.41,501968.0,56.5136,56.5233,56.475,56.4846,501968.0
2024-09-26 15:40:00,58.41,58.43,58.39,58.41,579079.0,56.4846,56.504,56.4653,56.4846,579079.0
2024-09-26 15:50:00,58.41,58.43,58.37,58.39,797514.0,56.4846,56.504,56.446,56.4653,797514.0
2024-09-27 09:30:00,58.51,58.51,58.31,58.42,375171.0,56.5813,56.5813,56.3879,56.4943,375171.0
2024-09-27 09:40:00,58.42,58.51,58.36,58.5,411235.0,56.4943,56.5813,56.4363,56.5717,411235.0
2024-09-27 09:50:00,58.51,58.52,58.46,58.48,332456.0,56.5813,56.591,56.533,56.5523,332456.0
2024-09-27 10:00:00,58.49,58.59,58.45,58.57,363810.0,56.562,56.6587,56.5233,56.6394,363810.0
2024-09-27 10:10:00,58.58,58.62,58.52,58.59,173540.0,56.649,56.6877,56.591,56.6587,173540.0
2024-09-27 10:20:00,58.58,58.66,58.58,58.62,166662.0,56.649,56.7264,56.649,56.6877,166662.0
2024-09-27 10:30:00,58.62,58.63,58.52,58.54,195426.0,56.6877,56.6974,56.591,56.6103,195426.0
2024-09-27 10:40:00,58.54,58.59,58.5,58.51,138425.0,56.6103,56.6587,56.5717,56.5813,138425.0
2024-09-27 10:50:00,58.51,58.52,58.45,58.46,168461.0,56.5813,56.591,56.5233,56.533,168461.0
2024-09-27 11:00:00,58.45,58.48,58.36,58.39,537367.0,56.5233,56.5523,56.4363,56.4653,537367.0
2024-09-27 11:10:00,58.39,58.43,58.36,58.38,240018.0,56.4653,56.504,56.4363,56.4556,240018.0
2024-09-27 11:20:00,58.38,58.43,58.35,58.37,936380.0,56.4556,56.504,56.4266,56.446,936380.0
2024-09-27 11:30:00,58.37,58.37,58.28,58.3,141133.0,56.446,56.446,56.3589,56.3783,141133.0
2024-09-27 11:40:00,58.3,58.35,58.27,58.33,208371.0,56.3783,56.4266,56.3492,56.4073,208371.0
2024-09-27 11:50:00,58.32,58.32,58.26,58.27,334825.0,56.3976,56.3976,56.3396,56.3492,334825.0
2024-09-27 12:00:00,58.26,58.33,58.23,58.29,108920.0,56.3396,56.4073,56.3106,56.3686,108920.0
2024-09-27 12:10:00,58.29,58.3,58.24,58.29,704751.0,56.3686,56.3783,56.3202,56.3686,704751.0
2024-09-27 12:20:00,58.3,58.4,58.28,58.38,141433.0,56.3783,56.475,56.3589,56.4556,141433.0
2024-09-27 12:30:00,58.38,58.41,58.37,58.38,273640.0,56.4556,56.4846,56.446,56.4556,273640.0
2024-09-27 12:40:00,58.39,58.41,58.37,58.4,154453.0,56.4653,56.4846,56.446,56.475,154453.0
2024-09-27 12:50:00,58.4,58.44,58.39,58.41,129485.0,56.475,56.5136,56.4653,56.4846,129485.0
2024-09-27 13:00:00,58.41,58.45,58.35,58.37,146500.0,56.4846,56.5233,56.4266,56.446,146500.0
2024-09-27 13:10:00,58.37,58.4,58.35,58.36,106487.0,56.446,56.475,56.4266,56.4363,106487.0
2024-09-27 13:20:00,58.37,58.37,58.32,58.34,260063.0,56.446,56.446,56.3976,56.4169,260063.0
2024-09-27 13:30:00,58.34,58.36,58.26,58.28,92795.0,56.4169,56.4363,56.3396,56.3589,92795.0
2024-09-27 13:40:00,58.28,58.34,58.26,58.34,97700.0,56.3589,56.4169,56.3396,56.4169,97700.0
2024-09-27 13:50:00,58.33,58.43,58.33,58.43,173350.0,56.4073,56.504,56.4073,56.504,173350.0
2024-09-27 14:00:00,58.43,58.44,58.37,58.39,172276.0,56.504,56.5136,56.446,56.4653,172276.0
2024-09-27 14:10:00,58.39,58.41,58.34,58.36,93467.0,56.4653,56.4846,56.4169,56.4363,93467.0
2024-09-27 14:20:00,58.36,58.37,58.25,58.25,142020.0,56.4363,56.446,56.3299,56.3299,142020.0
2024-09-27 14:30:00,58.25,58.26,58.18,58.25,141614.0,56.3299,56.3396,56.2622,56.3299,141614.0
2024-09-27 14:40:00,58.25,58.33,58.24,58.32,118386.0,56.3299,56.4073,56.3202,56.3976,118386.0
2024-09-27 14:50:00,58.31,58.35,58.3,58.33,92054.0,56.3879,56.4266,56.3783,56.4073,92054.0
2024-09-27 15:00:00,58.32,58.32,58.28,58.28,193296.0,56.3976,56.3976,56.3589,56.3589,193296.0
2024-09-27 15:10:00,58.29,58.3,58.25,58.27,187859.0,56.3686,56.3783,56.3299,56.3492,187859.0
2024-09-27 15:20:00,58.28,58.3,58.26,58.28,141780.0,56.3589,56.3783,56.3396,56.3589,141780.0
2024-09-27 15:30:00,58.28,58.31,58.25,58.29,176057.0,56.3589,56.3879,56.3299,56.3686,176057.0
2024-09-27 15:40:00,58.29,58.31,58.26,58.26,230978.0,56.3686,56.3879,56.3396,56.3396,230978.0
2024-09-27 15:50:00,58.27,58.28,58.22,58.23,2322766.0,56.3492,56.3589,56.3009,56.3106,2322766.0
2024-09-30 09:30:00,58.02,58.08,57.8,57.8,478106.0,56.1075,56.1655,55.8947,55.8947,478106.0
2024-09-30 09:40:00,57.81,57.95,57.78,57.92,702866.0,55.9044,56.0398,55.8754,56.0108,702866.0
2024-09-30 09:50:00,57.93,58.0,57.92,57.93,241142.0,56.0205,56.0881,56.0108,56.0205,241142.0
2024-09-30 10:00:00,57.92,57.94,57.83,57.84,513611.0,56.0108,56.0301,55.9238,55.9334,513611.0
2024-09-30 10:10:00,57.84,57.86,57.72,57.73,261487.0,55.9334,55.9528,55.8174,55.827,261487.0
2024-09-30 10:20:00,57.73,57.78,57.69,57.75,216759.0,55.827,55.8754,55.7884,55.8464,216759.0
2024-09-30 10:30:00,57.76,57.88,57.74,57.85,186670.0,55.8561,55.9721,55.8367,55.9431,186670.0
2024-09-30 10:40:00,57.86,57.86,57.8,57.82,327991.0,55.9528,55.9528,55.8947,55.9141,327991.0
2024-09-30 10:50:00,57.81,57.82,57.7,57.72,215517.0,55.9044,55.9141,55.798,55.8174,215517.0
2024-09-30 11:00:00,57.71,57.77,57.69,57.71,207987.0,55.8077,55.8657,55.7884,55.8077,207987.0
2024-09-30 11:10:00,57.71,57.78,57.7,57.73,335168.0,55.8077,55.8754,55.798,55.827,335168.0
2024-09-30 11:20:00,57.72,57.75,57.6,57.63,234403.0,55.8174,55.8464,55.7013,55.7303,234403.0
2024-09-30 11:30:00,57.63,57.63,57.45,57.45,388259.0,55.7303,55.7303,55.5563,55.5563,388259.0
2024-09-30 11:40:00,57.45,57.53,57.4,57.45,207203.0,55.5563,55.6336,55.5079,55.5563,207203.0
2024-09-30 11:50:00,57.45,57.47,57.4,57.4,302659.0,55.5563,55.5756,55.5079,55.5079,302659.0
2024-09-30 12:00:00,57.41,57.51,57.4,57.47,214122.0,55.5176,55.6143,55.5079,55.5756,214122.0
2024-09-30 12:10:00,57.48,57.54,57.43,57.51,166133.0,55.5853,55.6433,55.5369,55.6143,166133.0
2024-09-30 12:20:00,57.51,57.53,57.46,57.52,298209.0,55.6143,55.6336,55.5659,55.624,298209.0
2024-09-30 12:30:00,57.51,57.53,57.48,57.51,74987.0,55.6143,55.6336,55.5853,55.6143,74987.0
2024-09-30 12:40:00,57.52,57.58,57.49,57.58,99996.0,55.624,55.682,55.595,55.682,99996.0
2024-09-30 12:50:00,57.58,57.6,57.56,57.59,96201.0,55.682,55.7013,55.6627,55.6917,96201.0
2024-09-30 13:00:00,57.58,57.6,57.5,57.51,67911.0,55.682,55.7013,55.6046,55.6143,67911.0
2024-09-30 13:10:00,57.5,57.53,57.47,57.5,284241.0,55.6046,55.6336,55.5756,55.6046,284241.0
2024-09-30 13:20:00,57.5,57.52,57.45,57.46,365901.0,55.6046,55.624,55.5563,55.5659,365901.0
2024-09-30 13:30:00,57.45,57.51,57.45,57.51,85909.0,55.5563,55.6143,55.5563,55.6143,85909.0
2024-09-30 13:40:00,57.51,57.51,57.47,57.51,80343.0,55.6143,55.6143,55.5756,55.6143,80343.0
2024-09-30 13:50:00,57.52,57.61,57.51,57.59,169667.0,55.624,55.711,55.6143,55.6917,169667.0
2024-09-30 14:00:00,57.6,57.61,57.46,57.55,258580.0,55.7013,55.711,55.5659,55.653,258580.0
2024-09-30 14:10:00,57.55,57.55,57.34,57.34,203767.0,55.653,55.653,55.4499,55.4499,203767.0
2024-09-30 14:20:00,57.34,57.36,57.26,57.35,232348.0,55.4499,55.4692,55.3725,55.4596,232348.0
2024-09-30 14:30:00,57.35,57.42,57.32,57.42,204372.0,55.4596,55.5273,55.4306,55.5273,204372.0
2024-09-30 14:40:00,57.42,57.46,57.39,57.45,181276.0,55.5273,55.5659,55.4983,55.5563,181276.0
2024-09-30 14:50:00,57.45,57.47,57.38,57.39,247197.0,55.5563,55.5756,55.4886,55.4983,247197.0
2024-09-30 15:00:00,57.38,57.4,57.34,57.38,122344.0,55.4886,55.5079,55.4499,55.4886,122344.0
2024-09-30 15:10:00,57.38,57.38,57.31,57.35,206916.0,55.4886,55.4886,55.4209,55.4596,206916.0
2024-09-30 15:20:00,57.36,57.36,57.32,57.34,217539.0,55.4692,55.4692,55.4306,55.4499,217539.0
2024-09-30 15:30:00,57.34,57.35,57.3,57.35,345358.0,55.4499,55.4596,55.4112,55.4596,345358.0
2024-09-30 15:40:00,57.35,57.41,57.31,57.4,283997.0,55.4596,55.5176,55.4209,55.5079,283997.0
2024-09-30 15:50:00,57.4,57.45,57.37,57.39,1324507.0,55.5079,55.5563,55.4789,55.4983,1324507.0
2024-10-01 09:30:00,57.69,57.79,57.37,57.42,1309567.0,55.7884,55.8851,55.4789,55.5273,1309567.0
2024-10-01 09:40:00,57.41,57.48,57.33,57.44,604161.0,55.5176,55.5853,55.4402,55.5466,604161.0
2024-10-01 09:50:00,57.44,57.54,57.39,57.49,444033.0,55.5466,55.6433,55.4983,55.595,444033.0
2024-10-01 10:00:00,57.48,57.61,57.33,57.33,436821.0,55.5853,55.711,55.4402,55.4402,436821.0
2024-10-01 10:10:00,57.33,57.35,57.17,57.23,685561.0,55.4402,55.4596,55.2855,55.3435,685561.0
2024-10-01 10:20:00,57.22,57.38,57.11,57.16,306998.0,55.3339,55.4886,55.2275,55.2758,306998.0
2024-10-01 10:30:00,57.16,57.34,57.08,57.33,303833.0,55.2758,55.4499,55.1985,55.4402,303833.0
2024-10-01 10:40:00,57.33,57.44,57.28,57.3,190387.0,55.4402,55.5466,55.3919,55.4112,190387.0
2024-10-01 10:50:00,57.3,57.35,57.28,57.34,133334.0,55.4112,55.4596,55.3919,55.4499,133334.0
2024-10-01 11:00:00,57.34,57.37,57.12,57.12,392902.0,55.4499,55.4789,55.2372,55.2372,392902.0
2024-10-01 11:10:00,57.13,57.25,57.12,57.25,307488.0,55.2468,55.3629,55.2372,55.3629,307488.0
2024-10-01 11:20:00,57.25,57.37,57.23,57.36,270966.0,55.3629,55.4789,55.3435,55.4692,270966.0
2024-10-01 11:30:00,57.35,57.45,57.34,57.44,265173.0,55.4596,55.5563,55.4499,55.5466,265173.0
2024-10-01 11:40:00,57.45,57.5,57.4,57.44,270560.0,55.5563,55.6046,55.5079,55.5466,270560.0
2024-10-01 11:50:00,57.44,57.5,57.44,57.46,70746.0,55.5466,55.6046,55.5466,55.5659,70746.0
2024-10-01 12:00:00,57.46,57.57,57.44,57.57,139434.0,55.5659,55.6723,55.5466,55.6723,139434.0
2024-10-01 12:10:00,57.58,57.64,57.55,57.55,233569.0,55.682,55.74,55.653,55.653,233569.0
2024-10-01 12:20:00,57.55,57.56,57.49,57.55,73624.0,55.653,55.6627,55.595,55.653,73624.0
2024-10-01 12:30:00,57.54,57.56,57.41,57.42,309973.0,55.6433,55.6627,55.5176,55.5273,309973.0
2024-10-01 12:40:00,57.42,57.46,57.3,57.31,658194.0,55.5273,55.5659,55.4112,55.4209,658194.0
2024-10-01 12:50:00,57.3,57.48,57.3,57.44,365058.0,55.4112,55.5853,55.4112,55.5466,365058.0
2024-10-01 13:00:00,57.43,57.43,57.32,57.35,129865.0,55.5369,55.5369,55.4306,55.4596,129865.0
2024-10-01 13:10:00,57.36,57.37,57.22,57.23,324353.0,55.4692,55.4789,55.3339,55.3435,324353.0
2024-10-01 13:20:00,57.24,57.27,57.21,57.25,132664.0,55.3532,55.3822,55.3242,55.3629,132664.0
2024-10-01 13:30:00,57.25,57.39,57.24,57.35,206363.0,55.3629,55.4983,55.3532,55.4596,206363.0
2024-10-01 13:40:00,57.35,57.45,57.34,57.42,119852.0,55.4596,55.5563,55.4499,55.5273,119852.0
2024-10-01 13:50:00,57.43,57.54,57.42,57.52,200663.0,55.5369,55.6433,55.5273,55.624,200663.0
2024-10-01 14:00:00,57.52,57.62,57.52,57.6,1824258.0,55.624,55.7207,55.624,55.7013,1824258.0
2024-10-01 14:10:00,57.6,57.7,57.58,57.68,119576.0,55.7013,55.798,55.682,55.7787,119576.0
2024-10-01 14:20:00,57.68,57.76,57.68,57.75,154381.0,55.7787,55.8561,55.7787,55.8464,154381.0
2024-10-01 14:30:00,57.75,57.8,57.73,57.76,102657.0,55.8464,55.8947,55.827,55.8561,102657.0
2024-10-01 14:40:00,57.77,57.78,57.74,57.77,118868.0,55.8657,55.8754,55.8367,55.8657,118868.0
2024-10-01 14:50:00,57.77,57.78,57.71,57.76,196938.0,55.8657,55.8754,55.8077,55.8561,196938.0
2024-10-01 15:00:00,57.76,57.79,57.73,57.79,100583.0,55.8561,55.8851,55.827,55.8851,100583.0
2024-10-01 15:10:00,57.79,57.79,57.7,57.72,113534.0,55.8851,55.8851,55.798,55.8174,113534.0
2024-10-01 15:20:00,57.72,57.77,57.71,57.76,113233.0,55.8174,55.8657,55.8077,55.8561,113233.0
2024-10-01 15:30:00,57.76,57.76,57.66,57.7,93281.0,55.8561,55.8561,55.7594,55.798,93281.0
2024-10-01 15:40:00,57.71,57.73,57.68,57.69,213936.0,55.8077,55.827,55.7787,55.7884,213936.0
2024-10-01 15:50:00,57.69,57.77,57.68,57.77,648961.0,55.7884,55.8657,55.7787,55.8657,648961.0
2024-10-02 09:30:00,58.77,58.79,58.44,58.47,472176.0,56.8328,56.8521,56.5136,56.5427,472176.0
2024-10-02 09:40:00,58.48,58.5,58.29,58.5,514434.0,56.5523,56.5717,56.3686,56.5717,514434.0
2024-10-02 09:50:00,58.53,58.57,58.41,58.42,251056.0,56.6007,56.6394,56.4846,56.4943,251056.0
2024-10-02 10:00:00,58.43,58.61,58.42,58.55,250206.0,56.504,56.678,56.4943,56.62,250206.0
2024-10-02 10:10:00,58.55,58.68,58.5,58.64,301831.0,56.62,56.7457,56.5717,56.7071,301831.0
2024-10-02 10:20:00,58.65,58.67,58.37,58.42,277711.0,56.7167,56.7361,56.446,56.4943,277711.0
2024-10-02 10:30:00,58.41,58.51,58.37,58.45,245318.0,56.4846,56.5813,56.446,56.5233,245318.0
2024-10-02 10:40:00,58.44,58.57,58.41,58.57,353548.0,56.5136,56.6394,56.4846,56.6394,353548.0
2024-10-02 10:50:00,58.57,58.57,58.32,58.33,339505.0,56.6394,56.6394,56.3976,56.4073,339505.0
2024-10-02 11:00:00,58.32,58.43,58.3,58.36,336012.0,56.3976,56.504,56.3783,56.4363,336012.0
2024-10-02 11:10:00,58.36,58.47,58.31,58.45,633139.0,56.4363,56.5427,56.3879,56.5233,633139.0
2024-10-02 11:20:00,58.45,58.48,58.36,58.44,3553606.0,56.5233,56.5523,56.4363,56.5136,3553606.0
2024-10-02 11:30:00,58.44,58.58,58.43,58.48,319737.0,56.5136,56.649,56.504,56.5523,319737.0
2024-10-02 11:40:00,58.48,58.58,58.44,58.58,174336.0,56.5523,56.649,56.5136,56.649,174336.0
2024-10-02 11:50:00,58.58,58.59,58.5,58.56,140609.0,56.649,56.6587,56.5717,56.6297,140609.0
2024-10-02 12:00:00,58.56,58.74,58.55,58.67,1217152.0,56.6297,56.8038,56.62,56.7361,1217152.0
2024-10-02 12:10:00,58.66,58.7,58.64,58.65,146656.0,56.7264,56.7651,56.7071,56.7167,146656.0
2024-10-02 12:20:00,58.64,58.71,58.61,58.65,151174.0,56.7071,56.7747,56.678,56.7167,151174.0
2024-10-02 12:30:00,58.66,58.66,58.58,58.61,126483.0,56.7264,56.7264,56.649,56.678,126483.0
2024-10-02 12:40:00,58.61,58.67,58.59,58.62,301388.0,56.678,56.7361,56.6587,56.6877,301388.0
2024-10-02 12:50:00,58.62,58.63,58.5,58.51,146248.0,56.6877,56.6974,56.5717,56.5813,146248.0
2024-10-02 13:00:00,58.5,58.55,58.5,58.51,133793.0,56.5717,56.62,56.5717,56.5813,133793.0
2024-10-02 13:10:00,58.51,58.52,58.46,58.48,144698.0,56.5813,56.591,56.533,56.5523,144698.0
2024-10-02 13:20:00,58.47,58.56,58.46,58.54,392611.0,56.5427,56.6297,56.533,56.6103,392611.0
2024-10-02 13:30:00,58.53,58.54,58.4,58.51,209130.0,56.6007,56.6103,56.475,56.5813,209130.0
2024-10-02 13:40:00,58.51,58.57,58.5,58.57,114980.0,56.5813,56.6394,56.5717,56.6394,114980.0
2024-10-02 13:50:00,58.57,58.61,58.56,58.6,173322.0,56.6394,56.678,56.6297,56.6684,173322.0
2024-10-02 14:00:00,58.59,58.61,58.55,58.6,320166.0,56.6587,56.678,56.62,56.6684,320166.0
2024-10-02 14:10:00,58.6,58.63,58.56,58.62,394021.0,56.6684,56.6974,56.6297,56.6877,394021.0
2024-10-02 14:20:00,58.62,58.63,58.51,58.57,409824.0,56.6877,56.6974,56.5813,56.6394,409824.0
2024-10-02 14:30:00,58.57,58.61,58.53,58.57,261546.0,56.6394,56.678,56.6007,56.6394,261546.0
2024-10-02 14:40:00,58.57,58.6,58.55,58.58,96958.0,56.6394,56.6684,56.62,56.649,96958.0
2024-10-02 14:50:00,58.58,58.63,58.56,58.62,192664.0,56.649,56.6974,56.6297,56.6877,192664.0
2024-10-02 15:00:00,58.62,58.62,58.55,58.6,110176.0,56.6877,56.6877,56.62,56.6684,110176.0
2024-10-02 15:10:00,58.59,58.62,58.59,58.6,165633.0,56.6587,56.6877,56.6587,56.6684,165633.0
2024-10-02 15:20:00,58.61,58.65,58.61,58.64,221593.0,56.678,56.7167,56.678,56.7071,221593.0
2024-10-02 15:30:00,58.65,58.68,58.62,58.67,174190.0,56.7167,56.7457,56.6877,56.7361,174190.0
2024-10-02 15:40:00,58.67,58.74,58.66,58.74,239800.0,56.7361,56.8038,56.7264,56.8038,239800.0
2024-10-02 15:50:00,58.74,58.79,58.71,58.77,653546.0,56.8038,56.8521,56.7747,56.8328,653546.0
2024-10-03 09:30:00,57.7,57.88,57.67,57.8,363297.0,55.798,55.9721,55.769,55.8947,363297.0
2024-10-03 09:40:00,57.79,58.03,57.74,58.02,364125.0,55.8851,56.1172,55.8367,56.1075,364125.0
2024-10-03 09:50:00,58.01,58.13,57.96,58.07,225136.0,56.0978,56.2139,56.0495,56.1558,225136.0
2024-10-03 10:00:00,58.07,58.23,58.04,58.23,224558.0,56.1558,56.3106,56.1268,56.3106,224558.0
2024-10-03 10:10:00,58.22,58.24,58.02,58.11,171738.0,56.3009,56.3202,56.1075,56.1945,171738.0
2024-10-03 10:20:00,58.11,58.11,57.96,58.02,340701.0,56.1945,56.1945,56.0495,56.1075,340701.0
2024-10-03 10:30:00,58.02,58.06,57.84,57.86,237422.0,56.1075,56.1462,55.9334,55.9528,237422.0
2024-10-03 10:40:00,57.85,57.9,57.74,57.85,296141.0,55.9431,55.9914,55.8367,55.9431,296141.0
2024-10-03 10:50:00,57.86,57.93,57.76,57.76,300652.0,55.9528,56.0205,55.8561,55.8561,300652.0
2024-10-03 11:00:00,57.76,57.9,57.75,57.85,116164.0,55.8561,55.9914,55.8464,55.9431,116164.0
2024-10-03 11:10:00,57.83,57.97,57.81,57.94,148444.0,55.9238,56.0591,55.9044,56.0301,148444.0
2024-10-03 11:20:00,57.94,58.0,57.92,58.0,203331.0,56.0301,56.0881,56.0108,56.0881,203331.0
2024-10-03 11:30:00,58.0,58.04,57.97,58.0,244815.0,56.0881,56.1268,56.0591,56.0881,244815.0
2024-10-03 11:40:00,58.0,58.05,57.98,58.02,228045.0,56.0881,56.1365,56.0688,56.1075,228045.0
2024-10-03 11:50:00,58.04,58.07,57.98,57.98,179717.0,56.1268,56.1558,56.0688,56.0688,179717.0
2024-10-03 12:00:00,57.99,58.04,57.98,58.04,83589.0,56.0785,56.1268,56.0688,56.1268,83589.0
2024-10-03 12:10:00,58.03,58.1,58.03,58.1,142194.0,56.1172,56.1849,56.1172,56.1849,142194.0
2024-10-03 12:20:00,58.09,58.13,58.08,58.12,94838.0,56.1752,56.2139,56.1655,56.2042,94838.0
2024-10-03 12:30:00,58.11,58.22,58.08,58.2,274564.0,56.1945,56.3009,56.1655,56.2816,274564.0
2024-10-03 12:40:00,58.19,58.19,58.03,58.04,314098.0,56.2719,56.2719,56.1172,56.1268,314098.0
2024-10-03 12:50:00,58.04,58.04,57.97,58.0,151995.0,56.1268,56.1268,56.0591,56.0881,151995.0
2024-10-03 13:00:00,57.99,58.01,57.93,58.0,99224.0,56.0785,56.0978,56.0205,56.0881,99224.0
2024-10-03 13:10:00,57.99,58.02,57.93,57.95,72154.0,56.0785,56.1075,56.0205,56.0398,72154.0
2024-10-03 13:20:00,57.95,58.07,57.95,57.98,250288.0,56.0398,56.1558,56.0398,56.0688,250288.0
2024-10-03 13:30:00,57.97,58.05,57.97,57.98,96717.0,56.0591,56.1365,56.0591,56.0688,96717.0
2024-10-03 13:40:00,57.97,58.02,57.93,57.98,108281.0,56.0591,56.1075,56.0205,56.0688,108281.0
2024-10-03 13:50:00,57.98,58.02,57.97,58.0,121040.0,56.0688,56.1075,56.0591,56.0881,121040.0
2024-10-03 14:00:00,58.01,58.03,57.98,58.02,167503.0,56.0978,56.1172,56.0688,56.1075,167503.0
2024-10-03 14:10:00,58.03,58.08,58.02,58.08,101180.0,56.1172,56.1655,56.1075,56.1655,101180.0
2024-10-03 14:20:00,58.08,58.09,58.01,58.07,150433.0,56.1655,56.1752,56.0978,56.1558,150433.0
2024-10-03 14:30:00,58.07,58.09,58.04,58.08,226438.0,56.1558,56.1752,56.1268,56.1655,226438.0
2024-10-03 14:40:00,58.08,58.11,58.07,58.08,389826.0,56.1655,56.1945,56.1558,56.1655,389826.0
2024-10-03 14:50:00,58.08,58.09,58.04,58.04,137047.0,56.1655,56.1752,56.1268,56.1268,137047.0
2024-10-03 15:00:00,58.04,58.05,58.0,58.0,133494.0,56.1268,56.1365,56.0881,56.0881,133494.0
2024-10-03 15:10:00,58.0,58.0,57.97,57.98,87293.0,56.0881,56.0881,56.0591,56.0688,87293.0
2024-10-03 15:20:00,57.98,58.02,57.98,57.99,183457.0,56.0688,56.1075,56.0688,56.0785,183457.0
2024-10-03 15:30:00,57.98,58.02,57.98,58.0,149279.0,56.0688,56.1075,56.0688,56.0881,149279.0
2024-10-03 15:40:00,58.0,58.0,57.94,57.98,216621.0,56.0881,56.0881,56.0301,56.0688,216621.0
2024-10-03 15:50:00,57.98,58.03,57.94,58.0,302634.0,56.0688,56.1172,56.0301,56.0881,302634.0
2024-10-04 09:30:00,58.47,58.47,58.2,58.37,629269.0,56.5427,56.5427,56.2816,56.446,629269.0
2024-10-04 09:40:00,58.37,58.42,58.31,58.33,259358.0,56.446,56.4943,56.3879,56.4073,259358.0
2024-10-04 09:50:00,58.32,58.37,58.23,58.28,329766.0,56.3976,56.446,56.3106,56.3589,329766.0
2024-10-04 10:00:00,58.28,58.4,58.21,58.33,584607.0,56.3589,56.475,56.2912,56.4073,584607.0
2024-10-04 10:10:00,58.32,58.5,58.29,58.44,213324.0,56.3976,56.5717,56.3686,56.5136,213324.0
2024-10-04 10:20:00,58.43,58.44,58.31,58.31,244432.0,56.504,56.5136,56.3879,56.3879,244432.0
2024-10-04 10:30:00,58.31,58.33,58.22,58.23,317426.0,56.3879,56.4073,56.3009,56.3106,317426.0
2024-10-04 10:40:00,58.23,58.35,58.23,58.33,136357.0,56.3106,56.4266,56.3106,56.4073,136357.0
2024-10-04 10:50:00,58.33,58.4,58.29,58.33,230243.0,56.4073,56.475,56.3686,56.4073,230243.0
2024-10-04 11:00:00,58.32,58.35,58.28,58.3,158084.0,56.3976,56.4266,56.3589,56.3783,158084.0
2024-10-04 11:10:00,58.31,58.33,58.26,58.27,104251.0,56.3879,56.4073,56.3396,56.3492,104251.0
2024-10-04 11:20:00,58.26,58.27,58.16,58.18,94530.0,56.3396,56.3492,56.2429,56.2622,94530.0
2024-10-04 11:30:00,58.18,58.25,58.15,58.25,98514.0,56.2622,56.3299,56.2332,56.3299,98514.0
2024-10-04 11:40:00,58.25,58.34,58.24,58.25,252110.0,56.3299,56.4169,56.3202,56.3299,252110.0
2024-10-04 11:50:00,58.26,58.34,58.25,58.34,115929.0,56.3396,56.4169,56.3299,56.4169,115929.0
2024-10-04 12:00:00,58.35,58.36,58.27,58.28,85393.0,56.4266,56.4363,56.3492,56.3589,85393.0
2024-10-04 12:10:00,58.27,58.32,58.27,58.31,87431.0,56.3492,56.3976,56.3492,56.3879,87431.0
2024-10-04 12:20:00,58.31,58.31,58.24,58.27,154129.0,56.3879,56.3879,56.3202,56.3492,154129.0
2024-10-04 12:30:00,58.26,58.33,58.23,58.33,157687.0,56.3396,56.4073,56.3106,56.4073,157687.0
2024-10-04 12:40:00,58.33,58.36,58.3,58.35,105960.0,56.4073,56.4363,56.3783,56.4266,105960.0
2024-10-04 12:50:00,58.35,58.36,58.3,58.34,74176.0,56.4266,56.4363,56.3783,56.4169,74176.0
2024-10-04 13:00:00,58.33,58.35,58.29,58.33,95822.0,56.4073,56.4266,56.3686,56.4073,95822.0
2024-10-04 13:10:00,58.33,58.37,58.32,58.37,251094.0,56.4073,56.446,56.3976,56.446,251094.0
2024-10-04 13:20:00,58.37,58.41,58.37,58.39,166785.0,56.446,56.4846,56.446,56.4653,166785.0
2024-10-04 13:30:00,58.39,58.4,58.28,58.33,134807.0,56.4653,56.475,56.3589,56.4073,134807.0
2024-10-04 13:40:00,58.33,58.4,58.32,58.35,184225.0,56.4073,56.475,56.3976,56.4266,184225.0
2024-10-04 13:50:00,58.36,58.36,58.3,58.32,71644.0,56.4363,56.4363,56.3783,56.3976,71644.0
2024-10-04 14:00:00,58.31,58.34,58.3,58.33,77971.0,56.3879,56.4169,56.3783,56.4073,77971.0
2024-10-04 14:10:00,58.32,58.35,58.3,58.33,87579.0,56.3976,56.4266,56.3783,56.4073,87579.0
2024-10-04 14:20:00,58.33,58.37,58.32,58.36,65690.0,56.4073,56.446,56.3976,56.4363,65690.0
2024-10-04 14:30:00,58.36,58.38,58.34,58.37,56570.0,56.4363,56.4556,56.4169,56.446,56570.0
2024-10-04 14:40:00,58.37,58.38,58.33,58.36,384550.0,56.446,56.4556,56.4073,56.4363,384550.0
2024-10-04 14:50:00,58.36,58.4,58.35,58.38,204857.0,56.4363,56.475,56.4266,56.4556,204857.0
2024-10-04 15:00:00,58.39,58.39,58.36,58.38,198469.0,56.4653,56.4653,56.4363,56.4556,198469.0
2024-10-04 15:10:00,58.38,58.38,58.33,58.36,163364.0,56.4556,56.4556,56.4073,56.4363,163364.0
2024-10-04 15:20:00,58.36,58.4,58.35,58.39,184919.0,56.4363,56.475,56.4266,56.4653,184919.0
2024-10-04 15:30:00,58.38,58.45,58.38,58.44,249476.0,56.4556,56.5233,56.4556,56.5136,249476.0
2024-10-04 15:40:00,58.45,58.5,58.44,58.48,311582.0,56.5233,56.5717,56.5136,56.5523,311582.0
2024-10-04 15:50:00,58.48,58.52,58.48,58.52,332197.0,56.5523,56.591,56.5523,56.591,332197.0
2024-10-07 09:30:00,58.88,58.95,58.76,58.93,300167.0,56.9391,57.0068,56.8231,56.9875,300167.0
2024-10-07 09:40:00,58.92,58.93,58.83,58.92,194360.0,56.9778,56.9875,56.8908,56.9778,194360.0
2024-10-07 09:50:00,58.91,58.96,58.83,58.89,154953.0,56.9682,57.0165,56.8908,56.9488,154953.0
2024-10-07 10:00:00,58.89,58.93,58.86,58.88,155372.0,56.9488,56.9875,56.9198,56.9391,155372.0
2024-10-07 10:10:00,58.89,58.96,58.85,58.85,136648.0,56.9488,57.0165,56.9101,56.9101,136648.0
2024-10-07 10:20:00,58.85,58.87,58.81,58.83,78257.0,56.9101,56.9295,56.8714,56.8908,78257.0
2024-10-07 10:30:00,58.82,58.82,58.72,58.75,134512.0,56.8811,56.8811,56.7844,56.8134,134512.0
2024-10-07 10:40:00,58.75,58.81,58.73,58.75,123081.0,56.8134,56.8714,56.7941,56.8134,123081.0
2024-10-07 10:50:00,58.75,58.77,58.67,58.67,179516.0,56.8134,56.8328,56.7361,56.7361,179516.0
2024-10-07 11:00:00,58.67,58.69,58.56,58.59,351343.0,56.7361,56.7554,56.6297,56.6587,351343.0
2024-10-07 11:10:00,58.59,58.66,58.55,58.66,103096.0,56.6587,56.7264,56.62,56.7264,103096.0
2024-10-07 11:20:00,58.66,58.74,58.65,58.7,116342.0,56.7264,56.8038,56.7167,56.7651,116342.0
2024-10-07 11:30:00,58.7,58.75,58.68,58.7,78585.0,56.7651,56.8134,56.7457,56.7651,78585.0
2024-10-07 11:40:00,58.7,58.74,58.64,58.65,72541.0,56.7651,56.8038,56.7071,56.7167,72541.0
2024-10-07 11:50:00,58.67,58.75,58.64,58.73,82772.0,56.7361,56.8134,56.7071,56.7941,82772.0
2024-10-07 12:00:00,58.74,58.77,58.71,58.73,80639.0,56.8038,56.8328,56.7747,56.7941,80639.0
2024-10-07 12:10:00,58.73,58.76,58.7,58.76,154906.0,56.7941,56.8231,56.7651,56.8231,154906.0
2024-10-07 12:20:00,58.76,58.77,58.72,58.73,76489.0,56.8231,56.8328,56.7844,56.7941,76489.0
2024-10-07 12:30:00,58.73,58.79,58.71,58.76,121346.0,56.7941,56.8521,56.7747,56.8231,121346.0
2024-10-07 12:40:00,58.75,58.78,58.74,58.78,150685.0,56.8134,56.8424,56.8038,56.8424,150685.0
2024-10-07 12:50:00,58.78,58.84,58.76,58.84,87428.0,56.8424,56.9005,56.8231,56.9005,87428.0
2024-10-07 13:00:00,58.85,58.88,58.83,58.88,107609.0,56.9101,56.9391,56.8908,56.9391,107609.0
2024-10-07 13:10:00,58.89,58.92,58.86,58.91,166501.0,56.9488,56.9778,56.9198,56.9682,166501.0
2024-10-07 13:20:00,58.91,58.94,58.88,58.92,78013.0,56.9682,56.9972,56.9391,56.9778,78013.0
2024-10-07 13:30:00,58.92,58.98,58.9,58.97,96743.0,56.9778,57.0358,56.9585,57.0262,96743.0
2024-10-07 13:40:00,58.97,58.99,58.95,58.96,147229.0,57.0262,57.0455,57.0068,57.0165,147229.0
2024-10-07 13:50:00,58.96,58.96,58.88,58.94,167896.0,57.0165,57.0165,56.9391,56.9972,167896.0
2024-10-07 14:00:00,58.94,58.94,58.85,58.85,306013.0,56.9972,56.9972,56.9101,56.9101,306013.0
2024-10-07 14:10:00,58.86,58.87,58.84,58.86,169978.0,56.9198,56.9295,56.9005,56.9198,169978.0
2024-10-07 14:20:00,58.86,58.87,58.83,58.83,173767.0,56.9198,56.9295,56.8908,56.8908,173767.0
2024-10-07 14:30:00,58.82,58.84,58.71,58.8,310091.0,56.8811,56.9005,56.7747,56.8618,310091.0
2024-10-07 14:40:00,58.8,58.84,58.64,58.67,428268.0,56.8618,56.9005,56.7071,56.7361,428268.0
2024-10-07 14:50:00,58.67,58.69,58.59,58.6,156076.0,56.7361,56.7554,56.6587,56.6684,156076.0
2024-10-07 15:00:00,58.6,58.65,58.57,58.65,163577.0,56.6684,56.7167,56.6394,56.7167,163577.0
2024-10-07 15:10:00,58.65,58.69,58.62,58.68,191059.0,56.7167,56.7554,56.6877,56.7457,191059.0
2024-10-07 15:20:00,58.68,58.77,58.67,58.75,215792.0,56.7457,56.8328,56.7361,56.8134,215792.0
2024-10-07 15:30:00,58.75,58.83,58.71,58.82,285096.0,56.8134,56.8908,56.7747,56.8811,285096.0
2024-10-07 15:40:00,58.82,58.92,58.79,58.92,525240.0,56.8811,56.9778,56.8521,56.9778,525240.0
2024-10-07 15:50:00,58.91,59.0,58.87,58.93,906559.0,56.9682,57.0552,56.9295,56.9875,906559.0
2024-10-08 09:30:00,57.57,57.73,57.49,57.62,559487.0,55.6723,55.827,55.595,55.7207,559487.0
2024-10-08 09:40:00,57.62,57.62,57.48,57.52,1240126.0,55.7207,55.7207,55.5853,55.624,1240126.0
2024-10-08 09:50:00,57.52,57.53,57.41,57.53,442009.0,55.624,55.6336,55.5176,55.6336,442009.0
2024-10-08 10:00:00,57.53,57.61,57.49,57.6,456145.0,55.6336,55.711,55.595,55.7013,456145.0
2024-10-08 10:10:00,57.59,57.61,57.44,57.51,376894.0,55.6917,55.711,55.5466,55.6143,376894.0
2024-10-08 10:20:00,57.51,57.55,57.44,57.47,498058.0,55.6143,55.653,55.5466,55.5756,498058.0
2024-10-08 10:30:00,57.47,57.5,57.43,57.49,333496.0,55.5756,55.6046,55.5369,55.595,333496.0
2024-10-08 10:40:00,57.49,57.58,57.48,57.56,328997.0,55.595,55.682,55.5853,55.6627,328997.0
2024-10-08 10:50:00,57.56,57.67,57.54,57.65,270190.0,55.6627,55.769,55.6433,55.7497,270190.0
2024-10-08 11:00:00,57.65,57.66,57.58,57.59,134485.0,55.7497,55.7594,55.682,55.6917,134485.0
2024-10-08 11:10:00,57.6,57.6,57.54,57.54,111362.0,55.7013,55.7013,55.6433,55.6433,111362.0
2024-10-08 11:20:00,57.54,57.58,57.45,57.46,245866.0,55.6433,55.682,55.5563,55.5659,245866.0
2024-10-08 11:30:00,57.48,57.5,57.45,57.5,323120.0,55.5853,55.6046,55.5563,55.6046,323120.0
2024-10-08 11:40:00,57.5,57.58,57.48,57.58,114497.0,55.6046,55.682,55.5853,55.682,114497.0
2024-10-08 11:50:00,57.58,57.69,57.58,57.69,258479.0,55.682,55.7884,55.682,55.7884,258479.0
2024-10-08 12:00:00,57.69,57.69,57.58,57.6,214168.0,55.7884,55.7884,55.682,55.7013,214168.0
2024-10-08 12:10:00,57.6,57.63,57.56,57.63,126664.0,55.7013,55.7303,55.6627,55.7303,126664.0
2024-10-08 12:20:00,57.63,57.64,57.52,57.59,111193.0,55.7303,55.74,55.624,55.6917,111193.0
2024-10-08 12:30:00,57.59,57.62,57.57,57.59,173632.0,55.6917,55.7207,55.6723,55.6917,173632.0
2024-10-08 12:40:00,57.59,57.6,57.47,57.49,184972.0,55.6917,55.7013,55.5756,55.595,184972.0
2024-10-08 12:50:00,57.5,57.53,57.49,57.53,116228.0,55.6046,55.6336,55.595,55.6336,116228.0
2024-10-08 13:00:00,57.52,57.52,57.39,57.4,175333.0,55.624,55.624,55.4983,55.5079,175333.0
2024-10-08 13:10:00,57.4,57.43,57.33,57.35,227482.0,55.5079,55.5369,55.4402,55.4596,227482.0
2024-10-08 13:20:00,57.35,57.42,57.34,57.4,317823.0,55.4596,55.5273,55.4499,55.5079,317823.0
2024-10-08 13:30:00,57.4,57.48,57.39,57.47,267376.0,55.5079,55.5853,55.4983,55.5756,267376.0
2024-10-08 13:40:00,57.47,57.47,57.39,57.4,321780.0,55.5756,55.5756,55.4983,55.5079,321780.0
2024-10-08 13:50:00,57.39,57.45,57.38,57.41,271873.0,55.4983,55.5563,55.4886,55.5176,271873.0
2024-10-08 14:00:00,57.41,57.44,57.38,57.41,310843.0,55.5176,55.5466,55.4886,55.5176,310843.0
2024-10-08 14:10:00,57.41,57.43,57.37,57.39,531440.0,55.5176,55.5369,55.4789,55.4983,531440.0
2024-10-08 14:20:00,57.4,57.4,57.34,57.4,399894.0,55.5079,55.5079,55.4499,55.5079,399894.0
2024-10-08 14:30:00,57.4,57.44,57.37,57.43,440424.0,55.5079,55.5466,55.4789,55.5369,440424.0
2024-10-08 14:40:00,57.43,57.46,57.41,57.42,430123.0,55.5369,55.5659,55.5176,55.5273,430123.0
2024-10-08 14:50:00,57.42,57.43,57.38,57.39,289557.0,55.5273,55.5369,55.4886,55.4983,289557.0
2024-10-08 15:00:00,57.38,57.39,57.16,57.18,411757.0,55.4886,55.4983,55.2758,55.2952,411757.0
2024-10-08 15:10:00,57.18,57.27,57.17,57.26,176127.0,55.2952,55.3822,55.2855,55.3725,176127.0
2024-10-08 15:20:00,57.25,57.29,57.23,57.25,148365.0,55.3629,55.4016,55.3435,55.3629,148365.0
2024-10-08 15:30:00,57.24,57.39,57.24,57.38,127740.0,55.3532,55.4983,55.3532,55.4886,127740.0
2024-10-08 15:40:00,57.39,57.45,57.34,57.44,110884.0,55.4983,55.5563,55.4499,55.5466,110884.0
2024-10-08 15:50:00,57.44,57.66,57.43,57.58,768898.0,55.5466,55.7594,55.5369,55.682,768898.0
2024-10-09 09:30:00,56.85,56.97,56.84,56.97,270458.0,54.9761,55.0921,54.9664,55.0921,270458.0
2024-10-09 09:40:00,56.96,57.15,56.96,57.12,337259.0,55.0824,55.2662,55.0824,55.2372,337259.0
2024-10-09 09:50:00,57.13,57.17,57.06,57.11,133483.0,55.2468,55.2855,55.1791,55.2275,133483.0
2024-10-09 10:00:00,57.12,57.15,57.04,57.12,133209.0,55.2372,55.2662,55.1598,55.2372,133209.0
2024-10-09 10:10:00,57.13,57.2,57.1,57.18,571148.0,55.2468,55.3145,55.2178,55.2952,571148.0
2024-10-09 10:20:00,57.18,57.21,57.12,57.2,161872.0,55.2952,55.3242,55.2372,55.3145,161872.0
2024-10-09 10:30:00,57.2,57.2,57.09,57.12,205248.0,55.3145,55.3145,55.2081,55.2372,205248.0
2024-10-09 10:40:00,57.11,57.12,57.02,57.09,161302.0,55.2275,55.2372,55.1405,55.2081,161302.0
2024-10-09 10:50:00,57.1,57.23,57.08,57.23,128640.0,55.2178,55.3435,55.1985,55.3435,128640.0
2024-10-09 11:00:00,57.24,57.43,57.24,57.43,383897.0,55.3532,55.5369,55.3532,55.5369,383897.0
2024-10-09 11:10:00,57.43,57.43,57.24,57.31,277451.0,55.5369,55.5369,55.3532,55.4209,277451.0
2024-10-09 11:20:00,57.31,57.41,57.3,57.33,237660.0,55.4209,55.5176,55.4112,55.4402,237660.0
2024-10-09 11:30:00,57.33,57.41,57.32,57.39,322572.0,55.4402,55.5176,55.4306,55.4983,322572.0
2024-10-09 11:40:00,57.39,57.45,57.38,57.42,160831.0,55.4983,55.5563,55.4886,55.5273,160831.0
2024-10-09 11:50:00,57.42,57.44,57.36,57.43,799899.0,55.5273,55.5466,55.4692,55.5369,799899.0
2024-10-09 12:00:00,57.44,57.44,57.34,57.38,161341.0,55.5466,55.5466,55.4499,55.4886,161341.0
2024-10-09 12:10:00,57.39,57.41,57.33,57.34,2863699.0,55.4983,55.5176,55.4402,55.4499,2863699.0
2024-10-09 12:20:00,57.34,57.46,57.33,57.42,484183.0,55.4499,55.5659,55.4402,55.5273,484183.0
2024-10-09 12:30:00,57.42,57.42,57.37,57.39,2804057.0,55.5273,55.5273,55.4789,55.4983,2804057.0
2024-10-09 12:40:00,57.4,57.41,57.37,57.39,110339.0,55.5079,55.5176,55.4789,55.4983,110339.0
2024-10-09 12:50:00,57.4,57.42,57.33,57.36,167438.0,55.5079,55.5273,55.4402,55.4692,167438.0
2024-10-09 13:00:00,57.36,57.38,57.33,57.36,202032.0,55.4692,55.4886,55.4402,55.4692,202032.0
2024-10-09 13:10:00,57.36,57.37,57.31,57.32,193171.0,55.4692,55.4789,55.4209,55.4306,193171.0
2024-10-09 13:20:00,57.32,57.33,57.27,57.29,202863.0,55.4306,55.4402,55.3822,55.4016,202863.0
2024-10-09 13:30:00,57.29,57.32,57.28,57.3,247892.0,55.4016,55.4306,55.3919,55.4112,247892.0
2024-10-09 13:40:00,57.3,57.34,57.3,57.32,106293.0,55.4112,55.4499,55.4112,55.4306,106293.0
2024-10-09 13:50:00,57.32,57.32,57.24,57.31,155288.0,55.4306,55.4306,55.3532,55.4209,155288.0
2024-10-09 14:00:00,57.31,57.36,57.29,57.34,59619.0,55.4209,55.4692,55.4016,55.4499,59619.0
2024-10-09 14:10:00,57.33,57.4,57.33,57.37,523329.0,55.4402,55.5079,55.4402,55.4789,523329.0
2024-10-09 14:20:00,57.37,57.45,57.35,57.44,77513.0,55.4789,55.5563,55.4596,55.5466,77513.0
2024-10-09 14:30:00,57.43,57.45,57.36,57.38,52177.0,55.5369,55.5563,55.4692,55.4886,52177.0
2024-10-09 14:40:00,57.38,57.41,57.37,57.38,66760.0,55.4886,55.5176,55.4789,55.4886,66760.0
2024-10-09 14:50:00,57.38,57.38,57.32,57.33,82654.0,55.4886,55.4886,55.4306,55.4402,82654.0
2024-10-09 15:00:00,57.33,57.37,57.33,57.36,140481.0,55.4402,55.4789,55.4402,55.4692,140481.0
2024-10-09 15:10:00,57.36,57.42,57.36,57.4,82270.0,55.4692,55.5273,55.4692,55.5079,82270.0
2024-10-09 15:20:00,57.4,57.43,57.4,57.4,170735.0,55.5079,55.5369,55.5079,55.5079,170735.0
2024-10-09 15:30:00,57.41,57.46,57.4,57.43,215513.0,55.5176,55.5659,55.5079,55.5369,215513.0
2024-10-09 15:40:00,57.43,57.44,57.33,57.38,449845.0,55.5369,55.5466,55.4402,55.4886,449845.0
2024-10-09 15:50:00,57.38,57.41,57.29,57.29,573406.0,55.4886,55.5176,55.4016,55.4016,573406.0
2024-10-10 09:30:00,57.36,57.4,57.11,57.11,321702.0,55.4692,55.5079,55.2275,55.2275,321702.0
2024-10-10 09:40:00,57.1,57.16,56.98,56.99,210562.0,55.2178,55.2758,55.1018,55.1114,210562.0
2024-10-10 09:50:00,56.99,57.16,56.96,57.13,229545.0,55.1114,55.2758,55.0824,55.2468,229545.0
2024-10-10 10:00:00,57.13,57.26,57.13,57.24,302030.0,55.2468,55.3725,55.2468,55.3532,302030.0
2024-10-10 10:10:00,57.23,57.33,57.23,57.27,199655.0,55.3435,55.4402,55.3435,55.3822,199655.0
2024-10-10 10:20:00,57.28,57.28,57.18,57.21,200943.0,55.3919,55.3919,55.2952,55.3242,200943.0
2024-10-10 10:30:00,57.21,57.24,57.14,57.16,142072.0,55.3242,55.3532,55.2565,55.2758,142072.0
2024-10-10 10:40:00,57.16,57.26,57.13,57.2,92757.0,55.2758,55.3725,55.2468,55.3145,92757.0
2024-10-10 10:50:00,57.2,57.24,57.15,57.23,111610.0,55.3145,55.3532,55.2662,55.3435,111610.0
2024-10-10 11:00:00,57.24,57.3,57.2,57.27,199454.0,55.3532,55.4112,55.3145,55.3822,199454.0
2024-10-10 11:10:00,57.27,57.39,57.26,57.38,242152.0,55.3822,55.4983,55.3725,55.4886,242152.0
2024-10-10 11:20:00,57.37,57.37,57.27,57.3,267901.0,55.4789,55.4789,55.3822,55.4112,267901.0
2024-10-10 11:30:00,57.3,57.38,57.24,57.38,121199.0,55.4112,55.4886,55.3532,55.4886,121199.0
2024-10-10 11:40:00,57.38,57.39,57.33,57.39,182963.0,55.4886,55.4983,55.4402,55.4983,182963.0
2024-10-10 11:50:00,57.39,57.47,57.38,57.46,149733.0,55.4983,55.5756,55.4886,55.5659,149733.0
2024-10-10 12:00:00,57.46,57.47,57.41,57.41,132596.0,55.5659,55.5756,55.5176,55.5176,132596.0
2024-10-10 12:10:00,57.41,57.44,57.4,57.43,115451.0,55.5176,55.5466,55.5079,55.5369,115451.0
2024-10-10 12:20:00,57.42,57.45,57.37,57.39,330939.0,55.5273,55.5563,55.4789,55.4983,330939.0
2024-10-10 12:30:00,57.39,57.42,57.34,57.42,1366551.0,55.4983,55.5273,55.4499,55.5273,1366551.0
2024-10-10 12:40:00,57.42,57.44,57.35,57.35,331837.0,55.5273,55.5466,55.4596,55.4596,331837.0
2024-10-10 12:50:00,57.35,57.37,57.31,57.34,158020.0,55.4596,55.4789,55.4209,55.4499,158020.0
2024-10-10 13:00:00,57.34,57.37,57.27,57.29,174540.0,55.4499,55.4789,55.3822,55.4016,174540.0
2024-10-10 13:10:00,57.29,57.4,57.28,57.4,111846.0,55.4016,55.5079,55.3919,55.5079,111846.0
2024-10-10 13:20:00,57.4,57.5,57.39,57.48,136891.0,55.5079,55.6046,55.4983,55.5853,136891.0
2024-10-10 13:30:00,57.48,57.53,57.48,57.51,94177.0,55.5853,55.6336,55.5853,55.6143,94177.0
2024-10-10 13:40:00,57.51,57.52,57.47,57.48,164252.0,55.6143,55.624,55.5756,55.5853,164252.0
2024-10-10 13:50:00,57.47,57.53,57.42,57.53,138115.0,55.5756,55.6336,55.5273,55.6336,138115.0
2024-10-10 14:00:00,57.53,57.53,57.49,57.51,183472.0,55.6336,55.6336,55.595,55.6143,183472.0
2024-10-10 14:10:00,57.52,57.52,57.45,57.46,235983.0,55.624,55.624,55.5563,55.5659,235983.0
2024-10-10 14:20:00,57.46,57.46,57.43,57.46,209104.0,55.5659,55.5659,55.5369,55.5659,209104.0
2024-10-10 14:30:00,57.45,57.46,57.43,57.45,242527.0,55.5563,55.5659,55.5369,55.5563,242527.0
2024-10-10 14:40:00,57.44,57.47,57.39,57.43,249230.0,55.5466,55.5756,55.4983,55.5369,249230.0
2024-10-10 14:50:00,57.43,57.43,57.37,57.39,161454.0,55.5369,55.5369,55.4789,55.4983,161454.0
2024-10-10 15:00:00,57.38,57.39,57.36,57.38,236857.0,55.4886,55.4983,55.4692,55.4886,236857.0
2024-10-10 15:10:00,57.38,57.43,57.37,57.42,195378.0,55.4886,55.5369,55.4789,55.5273,195378.0
2024-10-10 15:20:00,57.42,57.46,57.38,57.39,389033.0,55.5273,55.5659,55.4886,55.4983,389033.0
2024-10-10 15:30:00,57.4,57.4,57.37,57.4,189395.0,55.5079,55.5079,55.4789,55.5079,189395.0
2024-10-10 15:40:00,57.4,57.44,57.38,57.44,340998.0,55.5079,55.5466,55.4886,55.5466,340998.0
2024-10-10 15:50:00,57.44,57.47,57.41,57.41,700085.0,55.5466,55.5756,55.5176,55.5176,700085.0
2024-10-11 09:30:00,57.26,57.29,57.05,57.25,588079.0,55.3725,55.4016,55.1695,55.3629,588079.0
2024-10-11 09:40:00,57.25,57.38,57.22,57.37,283186.0,55.3629,55.4886,55.3339,55.4789,283186.0
2024-10-11 09:50:00,57.38,57.44,57.35,57.37,209187.0,55.4886,55.5466,55.4596,55.4789,209187.0
2024-10-11 10:00:00,57.37,57.47,57.36,57.45,234620.0,55.4789,55.5756,55.4692,55.5563,234620.0
2024-10-11 10:10:00,57.46,57.51,57.42,57.51,164723.0,55.5659,55.6143,55.5273,55.6143,164723.0
2024-10-11 10:20:00,57.51,57.58,57.49,57.54,158639.0,55.6143,55.682,55.595,55.6433,158639.0
2024-10-11 10:30:00,57.52,57.54,57.5,57.52,200189.0,55.624,55.6433,55.6046,55.624,200189.0
2024-10-11 10:40:00,57.52,57.55,57.42,57.46,106258.0,55.624,55.653,55.5273,55.5659,106258.0
2024-10-11 10:50:00,57.47,57.53,57.45,57.51,916647.0,55.5756,55.6336,55.5563,55.6143,916647.0
2024-10-11 11:00:00,57.51,57.67,57.49,57.66,1062720.0,55.6143,55.769,55.595,55.7594,1062720.0
2024-10-11 11:10:00,57.66,57.75,57.65,57.69,1027832.0,55.7594,55.8464,55.7497,55.7884,1027832.0
2024-10-11 11:20:00,57.69,57.77,57.67,57.77,781361.0,55.7884,55.8657,55.769,55.8657,781361.0
2024-10-11 11:30:00,57.76,57.78,57.7,57.77,530113.0,55.8561,55.8754,55.798,55.8657,530113.0
2024-10-11 11:40:00,57.77,57.83,57.76,57.79,489284.0,55.8657,55.9238,55.8561,55.8851,489284.0
2024-10-11 11:50:00,57.79,57.8,57.71,57.72,654478.0,55.8851,55.8947,55.8077,55.8174,654478.0
2024-10-11 12:00:00,57.72,57.75,57.69,57.7,533557.0,55.8174,55.8464,55.7884,55.798,533557.0
2024-10-11 12:10:00,57.69,57.7,57.65,57.69,448582.0,55.7884,55.798,55.7497,55.7884,448582.0
2024-10-11 12:20:00,57.69,57.76,57.68,57.76,354997.0,55.7884,55.8561,55.7787,55.8561,354997.0
2024-10-11 12:30:00,57.76,57.78,57.7,57.7,915050.0,55.8561,55.8754,55.798,55.798,915050.0
2024-10-11 12:40:00,57.71,57.72,57.65,57.67,409306.0,55.8077,55.8174,55.7497,55.769,409306.0
2024-10-11 12:50:00,57.68,57.68,57.57,57.65,335697.0,55.7787,55.7787,55.6723,55.7497,335697.0
2024-10-11 13:00:00,57.66,57.7,57.65,57.7,323682.0,55.7594,55.798,55.7497,55.798,323682.0
2024-10-11 13:10:00,57.7,57.73,57.68,57.72,237651.0,55.798,55.827,55.7787,55.8174,237651.0
2024-10-11 13:20:00,57.72,57.75,57.7,57.72,250425.0,55.8174,55.8464,55.798,55.8174,250425.0
2024-10-11 13:30:00,57.73,57.73,57.69,57.73,174421.0,55.827,55.827,55.7884,55.827,174421.0
2024-10-11 13:40:00,57.73,57.78,57.72,57.77,107649.0,55.827,55.8754,55.8174,55.8657,107649.0
2024-10-11 13:50:00,57.77,57.78,57.76,57.77,165420.0,55.8657,55.8754,55.8561,55.8657,165420.0
2024-10-11 14:00:00,57.78,57.84,57.77,57.83,151860.0,55.8754,55.9334,55.8657,55.9238,151860.0
2024-10-11 14:10:00,57.83,57.83,57.8,57.83,103189.0,55.9238,55.9238,55.8947,55.9238,103189.0
2024-10-11 14:20:00,57.83,57.85,57.8,57.8,98230.0,55.9238,55.9431,55.8947,55.8947,98230.0
2024-10-11 14:30:00,57.8,57.81,57.76,57.78,96495.0,55.8947,55.9044,55.8561,55.8754,96495.0
2024-10-11 14:40:00,57.78,57.83,57.76,57.81,111102.0,55.8754,55.9238,55.8561,55.9044,111102.0
2024-10-11 14:50:00,57.82,57.82,57.78,57.82,187282.0,55.9141,55.9141,55.8754,55.9141,187282.0
2024-10-11 15:00:00,57.82,57.83,57.81,57.82,213791.0,55.9141,55.9238,55.9044,55.9141,213791.0
2024-10-11 15:10:00,57.82,57.85,57.81,57.84,170759.0,55.9141,55.9431,55.9044,55.9334,170759.0
2024-10-11 15:20:00,57.84,57.86,57.83,57.84,96443.0,55.9334,55.9528,55.9238,55.9334,96443.0
2024-10-11 15:30:00,57.84,57.85,57.8,57.8,189653.0,55.9334,55.9431,55.8947,55.8947,189653.0
2024-10-11 15:40:00,57.8,57.81,57.78,57.79,274075.0,55.8947,55.9044,55.8754,55.8851,274075.0
2024-10-11 15:50:00,57.8,57.84,57.77,57.83,661913.0,55.8947,55.9334,55.8657,55.9238,661913.0
2024-10-14 09:30:00,57.59,57.59,57.31,57.32,276682.0,55.6917,55.6917,55.4209,55.4306,276682.0
2024-10-14 09:40:00,57.32,57.89,57.3,57.88,849410.0,55.4306,55.9818,55.4112,55.9721,849410.0
2024-10-14 09:50:00,57.86,57.92,57.8,57.82,206847.0,55.9528,56.0108,55.8947,55.9141,206847.0
2024-10-14 10:00:00,57.84,57.9,57.68,57.74,317454.0,55.9334,55.9914,55.7787,55.8367,317454.0
2024-10-14 10:10:00,57.74,57.75,57.61,57.64,176210.0,55.8367,55.8464,55.711,55.74,176210.0
2024-10-14 10:20:00,57.62,57.83,57.62,57.78,159914.0,55.7207,55.9238,55.7207,55.8754,159914.0
2024-10-14 10:30:00,57.78,57.78,57.7,57.74,1305897.0,55.8754,55.8754,55.798,55.8367,1305897.0
2024-10-14 10:40:00,57.75,57.77,57.69,57.69,213336.0,55.8464,55.8657,55.7884,55.7884,213336.0
2024-10-14 10:50:00,57.69,57.72,57.64,57.69,132073.0,55.7884,55.8174,55.74,55.7884,132073.0
2024-10-14 11:00:00,57.68,57.73,57.63,57.72,145440.0,55.7787,55.827,55.7303,55.8174,145440.0
2024-10-14 11:10:00,57.72,57.74,57.69,57.7,115007.0,55.8174,55.8367,55.7884,55.798,115007.0
2024-10-14 11:20:00,57.7,57.7,57.6,57.6,303308.0,55.798,55.798,55.7013,55.7013,303308.0
2024-10-14 11:30:00,57.61,57.66,57.57,57.65,331268.0,55.711,55.7594,55.6723,55.7497,331268.0
2024-10-14 11:40:00,57.65,57.65,57.59,57.64,103186.0,55.7497,55.7497,55.6917,55.74,103186.0
2024-10-14 11:50:00,57.64,57.74,57.63,57.73,155850.0,55.74,55.8367,55.7303,55.827,155850.0
2024-10-14 12:00:00,57.73,57.76,57.72,57.75,73217.0,55.827,55.8561,55.8174,55.8464,73217.0
2024-10-14 12:10:00,57.74,57.75,57.68,57.7,75977.0,55.8367,55.8464,55.7787,55.798,75977.0
2024-10-14 12:20:00,57.69,57.71,57.68,57.7,68169.0,55.7884,55.8077,55.7787,55.798,68169.0
2024-10-14 12:30:00,57.69,57.73,57.68,57.68,70481.0,55.7884,55.827,55.7787,55.7787,70481.0
2024-10-14 12:40:00,57.69,57.72,57.69,57.71,54161.0,55.7884,55.8174,55.7884,55.8077,54161.0
2024-10-14 12:50:00,57.72,57.73,57.71,57.71,81333.0,55.8174,55.827,55.8077,55.8077,81333.0
2024-10-14 13:00:00,57.7,57.72,57.65,57.65,82673.0,55.798,55.8174,55.7497,55.7497,82673.0
2024-10-14 13:10:00,57.65,57.66,57.61,57.62,72804.0,55.7497,55.7594,55.711,55.7207,72804.0
2024-10-14 13:20:00,57.64,57.68,57.63,57.65,79932.0,55.74,55.7787,55.7303,55.7497,79932.0
2024-10-14 13:30:00,57.66,57.73,57.65,57.72,103462.0,55.7594,55.827,55.7497,55.8174,103462.0
2024-10-14 13:40:00,57.71,57.71,57.68,57.71,80939.0,55.8077,55.8077,55.7787,55.8077,80939.0
2024-10-14 13:50:00,57.71,57.71,57.67,57.68,89934.0,55.8077,55.8077,55.769,55.7787,89934.0
2024-10-14 14:00:00,57.68,57.69,57.65,57.69,110917.0,55.7787,55.7884,55.7497,55.7884,110917.0
2024-10-14 14:10:00,57.69,57.69,57.66,57.68,225727.0,55.7884,55.7884,55.7594,55.7787,225727.0
2024-10-14 14:20:00,57.68,57.68,57.64,57.64,115033.0,55.7787,55.7787,55.74,55.74,115033.0
2024-10-14 14:30:00,57.65,57.73,57.64,57.73,125293.0,55.7497,55.827,55.74,55.827,125293.0
2024-10-14 14:40:00,57.72,57.73,57.7,57.72,95717.0,55.8174,55.827,55.798,55.8174,95717.0
2024-10-14 14:50:00,57.71,57.72,57.65,57.66,159614.0,55.8077,55.8174,55.7497,55.7594,159614.0
2024-10-14 15:00:00,57.65,57.69,57.59,57.65,173166.0,55.7497,55.7884,55.6917,55.7497,173166.0
2024-10-14 15:10:00,57.65,57.71,57.65,57.71,218084.0,55.7497,55.8077,55.7497,55.8077,218084.0
2024-10-14 15:20:00,57.7,57.71,57.6,57.6,221110.0,55.798,55.8077,55.7013,55.7013,221110.0
2024-10-14 15:30:00,57.6,57.66,57.59,57.61,249003.0,55.7013,55.7594,55.6917,55.711,249003.0
2024-10-14 15:40:00,57.61,57.64,57.6,57.63,326390.0,55.711,55.74,55.7013,55.7303,326390.0
2024-10-14 15:50:00,57.63,57.65,57.6,57.62,962365.0,55.7303,55.7497,55.7013,55.7207,962365.0
2024-10-15 09:30:00,57.16,57.22,57.07,57.08,223621.0,55.2758,55.3339,55.1888,55.1985,223621.0
2024-10-15 09:40:00,57.07,57.09,57.01,57.05,68070.0,55.1888,55.2081,55.1308,55.1695,68070.0
2024-10-15 09:50:00,57.05,57.1,57.04,57.06,125565.0,55.1695,55.2178,55.1598,55.1791,125565.0
2024-10-15 10:00:00,57.06,57.1,57.03,57.1,219864.0,55.1791,55.2178,55.1501,55.2178,219864.0
2024-10-15 10:10:00,57.09,57.11,57.01,57.07,194042.0,55.2081,55.2275,55.1308,55.1888,194042.0
2024-10-15 10:20:00,57.08,57.08,56.89,56.91,148912.0,55.1985,55.1985,55.0147,55.0341,148912.0
2024-10-15 10:30:00,56.88,56.9,56.7,56.71,424273.0,55.0051,55.0244,54.831,54.8407,424273.0
2024-10-15 10:40:00,56.69,56.79,56.64,56.77,762267.0,54.8213,54.918,54.773,54.8987,762267.0
2024-10-15 10:50:00,56.78,56.86,56.73,56.75,245716.0,54.9084,54.9857,54.86,54.8794,245716.0
2024-10-15 11:00:00,56.74,56.8,56.71,56.72,230627.0,54.8697,54.9277,54.8407,54.8503,230627.0
2024-10-15 11:10:00,56.73,56.77,56.7,56.73,409864.0,54.86,54.8987,54.831,54.86,409864.0
2024-10-15 11:20:00,56.73,56.74,56.66,56.69,237653.0,54.86,54.8697,54.7923,54.8213,237653.0
2024-10-15 11:30:00,56.69,56.76,56.68,56.68,389534.0,54.8213,54.889,54.8117,54.8117,389534.0
2024-10-15 11:40:00,56.69,56.72,56.61,56.63,139554.0,54.8213,54.8503,54.744,54.7633,139554.0
2024-10-15 11:50:00,56.64,56.65,56.55,56.57,106464.0,54.773,54.7826,54.6859,54.7053,106464.0
2024-10-15 12:00:00,56.58,56.65,56.54,56.65,184855.0,54.715,54.7826,54.6763,54.7826,184855.0
2024-10-15 12:10:00,56.65,56.65,56.58,56.65,144360.0,54.7826,54.7826,54.715,54.7826,144360.0
2024-10-15 12:20:00,56.65,56.65,56.55,56.58,80261.0,54.7826,54.7826,54.6859,54.715,80261.0
2024-10-15 12:30:00,56.59,56.64,56.57,56.63,154920.0,54.7246,54.773,54.7053,54.7633,154920.0
2024-10-15 12:40:00,56.64,56.65,56.57,56.6,165703.0,54.773,54.7826,54.7053,54.7343,165703.0
2024-10-15 12:50:00,56.6,56.66,56.57,56.65,180610.0,54.7343,54.7923,54.7053,54.7826,180610.0
2024-10-15 13:00:00,56.64,56.65,56.59,56.6,101505.0,54.773,54.7826,54.7246,54.7343,101505.0
2024-10-15 13:10:00,56.59,56.63,56.56,56.59,116074.0,54.7246,54.7633,54.6956,54.7246,116074.0
2024-10-15 13:20:00,56.59,56.62,56.52,56.55,124185.0,54.7246,54.7536,54.6569,54.6859,124185.0
2024-10-15 13:30:00,56.55,56.58,56.54,56.58,140250.0,54.6859,54.715,54.6763,54.715,140250.0
2024-10-15 13:40:00,56.58,56.62,56.57,56.59,95110.0,54.715,54.7536,54.7053,54.7246,95110.0
2024-10-15 13:50:00,56.58,56.6,56.55,56.56,151000.0,54.715,54.7343,54.6859,54.6956,151000.0
2024-10-15 14:00:00,56.56,56.59,56.54,56.57,132740.0,54.6956,54.7246,54.6763,54.7053,132740.0
2024-10-15 14:10:00,56.56,56.58,56.5,56.53,277015.0,54.6956,54.715,54.6376,54.6666,277015.0
2024-10-15 14:20:00,56.53,56.59,56.53,56.54,250784.0,54.6666,54.7246,54.6666,54.6763,250784.0
2024-10-15 14:30:00,56.54,56.56,56.51,56.53,205003.0,54.6763,54.6956,54.6473,54.6666,205003.0
2024-10-15 14:40:00,56.54,56.55,56.5,56.51,165809.0,54.6763,54.6859,54.6376,54.6473,165809.0
2024-10-15 14:50:00,56.51,56.55,56.49,56.49,261986.0,54.6473,54.6859,54.6279,54.6279,261986.0
2024-10-15 15:00:00,56.49,56.51,56.43,56.46,272016.0,54.6279,54.6473,54.5699,54.5989,272016.0
2024-10-15 15:10:00,56.46,56.48,56.42,56.44,222548.0,54.5989,54.6183,54.5602,54.5796,222548.0
2024-10-15 15:20:00,56.44,56.51,56.43,56.46,198554.0,54.5796,54.6473,54.5699,54.5989,198554.0
2024-10-15 15:30:00,56.46,56.47,56.38,56.42,361250.0,54.5989,54.6086,54.5215,54.5602,361250.0
2024-10-15 15:40:00,56.42,56.47,56.39,56.47,376825.0,54.5602,54.6086,54.5312,54.6086,376825.0
2024-10-15 15:50:00,56.47,56.5,56.42,56.48,855253.0,54.6086,54.6376,54.5602,54.6183,855253.0
2024-10-16 09:30:00,56.87,56.93,56.84,56.89,251009.0,54.9954,55.0534,54.9664,55.0147,251009.0
2024-10-16 09:40:00,56.9,56.97,56.87,56.97,143981.0,55.0244,55.0921,54.9954,55.0921,143981.0
2024-10-16 09:50:00,56.97,56.97,56.85,56.91,69633.0,55.0921,55.0921,54.9761,55.0341,69633.0
2024-10-16 10:00:00,56.91,56.98,56.88,56.98,106768.0,55.0341,55.1018,55.0051,55.1018,106768.0
2024-10-16 10:10:00,56.97,57.02,56.94,56.95,86421.0,55.0921,55.1405,55.0631,55.0728,86421.0
2024-10-16 10:20:00,56.95,57.03,56.95,56.99,54985.0,55.0728,55.1501,55.0728,55.1114,54985.0
2024-10-16 10:30:00,57.01,57.02,56.93,56.94,141572.0,55.1308,55.1405,55.0534,55.0631,141572.0
2024-10-16 10:40:00,56.94,56.99,56.9,56.99,114115.0,55.0631,55.1114,55.0244,55.1114,114115.0
2024-10-16 10:50:00,56.98,57.05,56.98,57.04,70998.0,55.1018,55.1695,55.1018,55.1598,70998.0
2024-10-16 11:00:00,57.04,57.06,56.97,57.0,100995.0,55.1598,55.1791,55.0921,55.1211,100995.0
2024-10-16 11:10:00,57.02,57.12,57.01,57.1,47361.0,55.1405,55.2372,55.1308,55.2178,47361.0
2024-10-16 11:20:00,57.09,57.11,57.06,57.1,222924.0,55.2081,55.2275,55.1791,55.2178,222924.0
2024-10-16 11:30:00,57.09,57.14,57.09,57.13,114984.0,55.2081,55.2565,55.2081,55.2468,114984.0
2024-10-16 11:40:00,57.13,57.13,57.03,57.05,313519.0,55.2468,55.2468,55.1501,55.1695,313519.0
2024-10-16 11:50:00,57.05,57.06,56.97,56.97,90553.0,55.1695,55.1791,55.0921,55.0921,90553.0
2024-10-16 12:00:00,56.98,57.01,56.95,56.98,95175.0,55.1018,55.1308,55.0728,55.1018,95175.0
2024-10-16 12:10:00,56.98,56.99,56.94,56.98,73131.0,55.1018,55.1114,55.0631,55.1018,73131.0
2024-10-16 12:20:00,56.99,57.02,56.97,56.98,125799.0,55.1114,55.1405,55.0921,55.1018,125799.0
2024-10-16 12:30:00,56.98,57.0,56.93,56.96,297709.0,55.1018,55.1211,55.0534,55.0824,297709.0
2024-10-16 12:40:00,56.96,56.97,56.93,56.94,168495.0,55.0824,55.0921,55.0534,55.0631,168495.0
2024-10-16 12:50:00,56.93,56.99,56.93,56.99,731267.0,55.0534,55.1114,55.0534,55.1114,731267.0
2024-10-16 13:00:00,56.99,57.02,56.97,56.99,263040.0,55.1114,55.1405,55.0921,55.1114,263040.0
2024-10-16 13:10:00,56.99,57.01,56.97,56.98,158051.0,55.1114,55.1308,55.0921,55.1018,158051.0
2024-10-16 13:20:00,56.98,57.05,56.98,57.04,123167.0,55.1018,55.1695,55.1018,55.1598,123167.0
2024-10-16 13:30:00,57.04,57.05,57.01,57.01,200618.0,55.1598,55.1695,55.1308,55.1308,200618.0
2024-10-16 13:40:00,57.02,57.03,57.01,57.01,196077.0,55.1405,55.1501,55.1308,55.1308,196077.0
2024-10-16 13:50:00,57.02,57.04,57.0,57.03,79229.0,55.1405,55.1598,55.1211,55.1501,79229.0
2024-10-16 14:00:00,57.04,57.04,56.98,57.02,141064.0,55.1598,55.1598,55.1018,55.1405,141064.0
2024-10-16 14:10:00,57.02,57.04,57.01,57.03,49553.0,55.1405,55.1598,55.1308,55.1501,49553.0
2024-10-16 14:20:00,57.03,57.07,57.02,57.05,71587.0,55.1501,55.1888,55.1405,55.1695,71587.0
2024-10-16 14:30:00,57.05,57.06,57.02,57.03,222637.0,55.1695,55.1791,55.1405,55.1501,222637.0
2024-10-16 14:40:00,57.03,57.04,57.01,57.04,71181.0,55.1501,55.1598,55.1308,55.1598,71181.0
2024-10-16 14:50:00,57.04,57.04,57.0,57.02,109684.0,55.1598,55.1598,55.1211,55.1405,109684.0
2024-10-16 15:00:00,57.01,57.02,56.99,57.0,102496.0,55.1308,55.1405,55.1114,55.1211,102496.0
2024-10-16 15:10:00,57.01,57.02,56.98,57.01,128400.0,55.1308,55.1405,55.1018,55.1308,128400.0
2024-10-16 15:20:00,57.0,57.02,56.98,57.01,138534.0,55.1211,55.1405,55.1018,55.1308,138534.0
2024-10-16 15:30:00,57.01,57.01,56.97,56.98,133213.0,55.1308,55.1308,55.0921,55.1018,133213.0
2024-10-16 15:40:00,56.97,56.98,56.93,56.95,151229.0,55.0921,55.1018,55.0534,55.0728,151229.0
2024-10-16 15:50:00,56.94,57.0,56.94,56.99,944346.0,55.0631,55.1211,55.0631,55.1114,944346.0
2024-10-17 09:30:00,56.78,56.93,56.64,56.73,405329.0,54.9084,55.0534,54.773,54.86,405329.0
2024-10-17 09:40:00,56.73,56.77,56.68,56.68,182874.0,54.86,54.8987,54.8117,54.8117,182874.0
2024-10-17 09:50:00,56.69,56.78,56.68,56.7,117264.0,54.8213,54.9084,54.8117,54.831,117264.0
2024-10-17 10:00:00,56.71,56.74,56.59,56.66,183013.0,54.8407,54.8697,54.7246,54.7923,183013.0
2024-10-17 10:10:00,56.66,56.74,56.63,56.73,230413.0,54.7923,54.8697,54.7633,54.86,230413.0
2024-10-17 10:20:00,56.73,56.78,56.71,56.77,184567.0,54.86,54.9084,54.8407,54.8987,184567.0
2024-10-17 10:30:00,56.77,56.84,56.76,56.82,486686.0,54.8987,54.9664,54.889,54.947,486686.0
2024-10-17 10:40:00,56.83,56.88,56.75,56.82,176989.0,54.9567,55.0051,54.8794,54.947,176989.0
2024-10-17 10:50:00,56.82,56.88,56.82,56.87,162642.0,54.947,55.0051,54.947,54.9954,162642.0
2024-10-17 11:00:00,56.88,56.89,56.8,56.85,152748.0,55.0051,55.0147,54.9277,54.9761,152748.0
2024-10-17 11:10:00,56.85,56.86,56.8,56.8,139101.0,54.9761,54.9857,54.9277,54.9277,139101.0
2024-10-17 11:20:00,56.8,56.9,56.78,56.88,94012.0,54.9277,55.0244,54.9084,55.0051,94012.0
2024-10-17 11:30:00,56.88,56.91,56.86,56.91,90404.0,55.0051,55.0341,54.9857,55.0341,90404.0
2024-10-17 11:40:00,56.91,56.92,56.83,56.84,98116.0,55.0341,55.0437,54.9567,54.9664,98116.0
2024-10-17 11:50:00,56.84,56.9,56.84,56.9,77247.0,54.9664,55.0244,54.9664,55.0244,77247.0
2024-10-17 12:00:00,56.89,56.9,56.79,56.85,171548.0,55.0147,55.0244,54.918,54.9761,171548.0
2024-10-17 12:10:00,56.85,56.87,56.82,56.86,136290.0,54.9761,54.9954,54.947,54.9857,136290.0
2024-10-17 12:20:00,56.85,56.86,56.81,56.84,82659.0,54.9761,54.9857,54.9374,54.9664,82659.0
2024-10-17 12:30:00,56.83,56.83,56.77,56.8,96360.0,54.9567,54.9567,54.8987,54.9277,96360.0
2024-10-17 12:40:00,56.8,56.85,56.79,56.85,88843.0,54.9277,54.9761,54.918,54.9761,88843.0
2024-10-17 12:50:00,56.85,56.88,56.84,56.86,115969.0,54.9761,55.0051,54.9664,54.9857,115969.0
2024-10-17 13:00:00,56.86,56.88,56.81,56.84,119893.0,54.9857,55.0051,54.9374,54.9664,119893.0
2024-10-17 13:10:00,56.84,56.85,56.82,56.82,76919.0,54.9664,54.9761,54.947,54.947,76919.0
2024-10-17 13:20:00,56.82,56.84,56.8,56.84,59598.0,54.947,54.9664,54.9277,54.9664,59598.0
2024-10-17 13:30:00,56.84,56.87,56.83,56.86,193906.0,54.9664,54.9954,54.9567,54.9857,193906.0
2024-10-17 13:40:00,56.85,56.89,56.85,56.88,108730.0,54.9761,55.0147,54.9761,55.0051,108730.0
2024-10-17 13:50:00,56.88,56.97,56.87,56.92,244005.0,55.0051,55.0921,54.9954,55.0437,244005.0
2024-10-17 14:00:00,56.92,56.92,56.83,56.84,160021.0,55.0437,55.0437,54.9567,54.9664,160021.0
2024-10-17 14:10:00,56.83,56.86,56.8,56.83,136265.0,54.9567,54.9857,54.9277,54.9567,136265.0
2024-10-17 14:20:00,56.83,56.83,56.77,56.78,90491.0,54.9567,54.9567,54.8987,54.9084,90491.0
2024-10-17 14:30:00,56.78,56.79,56.74,56.78,88124.0,54.9084,54.918,54.8697,54.9084,88124.0
2024-10-17 14:40:00,56.78,56.83,56.77,56.8,118510.0,54.9084,54.9567,54.8987,54.9277,118510.0
2024-10-17 14:50:00,56.8,56.82,56.79,56.79,104903.0,54.9277,54.947,54.918,54.918,104903.0
2024-10-17 15:00:00,56.8,56.82,56.77,56.82,168547.0,54.9277,54.947,54.8987,54.947,168547.0
2024-10-17 15:10:00,56.82,56.83,56.79,56.8,110122.0,54.947,54.9567,54.918,54.9277,110122.0
2024-10-17 15:20:00,56.8,56.81,56.79,56.8,161996.0,54.9277,54.9374,54.918,54.9277,161996.0
2024-10-17 15:30:00,56.79,56.8,56.77,56.79,136399.0,54.918,54.9277,54.8987,54.918,136399.0
2024-10-17 15:40:00,56.8,56.84,56.79,56.83,199462.0,54.9277,54.9664,54.918,54.9567,199462.0
2024-10-17 15:50:00,56.83,56.84,56.8,56.82,466851.0,54.9567,54.9664,54.9277,54.947,466851.0
2024-10-18 09:30:00,57.66,57.68,57.43,57.48,738306.0,55.7594,55.7787,55.5369,55.5853,738306.0
2024-10-18 09:40:00,57.48,57.52,57.36,57.36,330073.0,55.5853,55.624,55.4692,55.4692,330073.0
2024-10-18 09:50:00,57.37,57.41,57.34,57.39,409606.0,55.4789,55.5176,55.4499,55.4983,409606.0
2024-10-18 10:00:00,57.38,57.45,57.37,57.44,272758.0,55.4886,55.5563,55.4789,55.5466,272758.0
2024-10-18 10:10:00,57.45,57.45,57.35,57.39,446679.0,55.5563,55.5563,55.4596,55.4983,446679.0
2024-10-18 10:20:00,57.39,57.44,57.38,57.44,175014.0,55.4983,55.5466,55.4886,55.5466,175014.0
2024-10-18 10:30:00,57.44,57.47,57.38,57.39,194214.0,55.5466,55.5756,55.4886,55.4983,194214.0
2024-10-18 10:40:00,57.39,57.47,57.39,57.46,169757.0,55.4983,55.5756,55.4983,55.5659,169757.0
2024-10-18 10:50:00,57.46,57.49,57.42,57.45,136952.0,55.5659,55.595,55.5273,55.5563,136952.0
2024-10-18 11:00:00,57.46,57.48,57.42,57.45,121921.0,55.5659,55.5853,55.5273,55.5563,121921.0
2024-10-18 11:10:00,57.45,57.46,57.42,57.44,83215.0,55.5563,55.5659,55.5273,55.5466,83215.0
2024-10-18 11:20:00,57.43,57.44,57.38,57.42,244146.0,55.5369,55.5466,55.4886,55.5273,244146.0
2024-10-18 11:30:00,57.42,57.45,57.41,57.44,120926.0,55.5273,55.5563,55.5176,55.5466,120926.0
2024-10-18 11:40:00,57.43,57.46,57.38,57.38,103953.0,55.5369,55.5659,55.4886,55.4886,103953.0
2024-10-18 11:50:00,57.38,57.39,57.33,57.33,78091.0,55.4886,55.4983,55.4402,55.4402,78091.0
2024-10-18 12:00:00,57.33,57.37,57.33,57.35,85083.0,55.4402,55.4789,55.4402,55.4596,85083.0
2024-10-18 12:10:00,57.35,57.42,57.35,57.42,111099.0,55.4596,55.5273,55.4596,55.5273,111099.0
2024-10-18 12:20:00,57.42,57.44,57.41,57.43,93110.0,55.5273,55.5466,55.5176,55.5369,93110.0
2024-10-18 12:30:00,57.43,57.44,57.4,57.4,106173.0,55.5369,55.5466,55.5079,55.5079,106173.0
2024-10-18 12:40:00,57.41,57.42,57.39,57.39,76467.0,55.5176,55.5273,55.4983,55.4983,76467.0
2024-10-18 12:50:00,57.39,57.43,57.39,57.39,279204.0,55.4983,55.5369,55.4983,55.4983,279204.0
2024-10-18 13:00:00,57.4,57.41,57.39,57.4,153802.0,55.5079,55.5176,55.4983,55.5079,153802.0
2024-10-18 13:10:00,57.4,57.43,57.39,57.42,100359.0,55.5079,55.5369,55.4983,55.5273,100359.0
2024-10-18 13:20:00,57.43,57.43,57.38,57.39,63738.0,55.5369,55.5369,55.4886,55.4983,63738.0
2024-10-18 13:30:00,57.39,57.4,57.38,57.39,82149.0,55.4983,55.5079,55.4886,55.4983,82149.0
2024-10-18 13:40:00,57.38,57.39,57.36,57.38,71858.0,55.4886,55.4983,55.4692,55.4886,71858.0
2024-10-18 13:50:00,57.37,57.4,57.37,57.39,117523.0,55.4789,55.5079,55.4789,55.4983,117523.0
2024-10-18 14:00:00,57.39,57.4,57.34,57.35,189729.0,55.4983,55.5079,55.4499,55.4596,189729.0
2024-10-18 14:10:00,57.36,57.38,57.35,57.36,116477.0,55.4692,55.4886,55.4596,55.4692,116477.0
2024-10-18 14:20:00,57.37,57.4,57.36,57.4,98912.0,55.4789,55.5079,55.4692,55.5079,98912.0
2024-10-18 14:30:00,57.39,57.4,57.36,57.37,245958.0,55.4983,55.5079,55.4692,55.4789,245958.0
2024-10-18 14:40:00,57.37,57.39,57.36,57.38,179133.0,55.4789,55.4983,55.4692,55.4886,179133.0
2024-10-18 14:50:00,57.39,57.39,57.37,57.38,140652.0,55.4983,55.4983,55.4789,55.4886,140652.0
2024-10-18 15:00:00,57.38,57.38,57.34,57.36,103073.0,55.4886,55.4886,55.4499,55.4692,103073.0
2024-10-18 15:10:00,57.36,57.37,57.35,57.37,77748.0,55.4692,55.4789,55.4596,55.4789,77748.0
2024-10-18 15:20:00,57.37,57.41,57.36,57.41,181127.0,55.4789,55.5176,55.4692,55.5176,181127.0
2024-10-18 15:30:00,57.41,57.41,57.34,57.34,274216.0,55.5176,55.5176,55.4499,55.4499,274216.0
2024-10-18 15:40:00,57.34,57.35,57.32,57.33,226085.0,55.4499,55.4596,55.4306,55.4402,226085.0
2024-10-18 15:50:00,57.33,57.34,57.28,57.33,349057.0,55.4402,55.4499,55.3919,55.4402,349057.0
2024-10-21 09:30:00,56.8,57.06,56.8,56.97,1445216.0,54.9277,55.1791,54.9277,55.0921,1445216.0
2024-10-21 09:40:00,56.98,57.01,56.93,56.98,230161.0,55.1018,55.1308,55.0534,55.1018,230161.0
2024-10-21 09:50:00,56.98,57.03,56.95,56.97,144393.0,55.1018,55.1501,55.0728,55.0921,144393.0
2024-10-21 10:00:00,56.98,57.05,56.97,57.02,103687.0,55.1018,55.1695,55.0921,55.1405,103687.0
2024-10-21 10:10:00,57.02,57.02,56.95,57.0,101607.0,55.1405,55.1405,55.0728,55.1211,101607.0
2024-10-21 10:20:00,57.0,57.01,56.93,56.96,110749.0,55.1211,55.1308,55.0534,55.0824,110749.0
2024-10-21 10:30:00,56.95,56.97,56.88,56.89,62212.0,55.0728,55.0921,55.0051,55.0147,62212.0
2024-10-21 10:40:00,56.88,56.92,56.85,56.85,90071.0,55.0051,55.0437,54.9761,54.9761,90071.0
2024-10-21 10:50:00,56.85,56.89,56.83,56.87,297985.0,54.9761,55.0147,54.9567,54.9954,297985.0
2024-10-21 11:00:00,56.87,56.87,56.72,56.74,141709.0,54.9954,54.9954,54.8503,54.8697,141709.0
2024-10-21 11:10:00,56.73,56.8,56.72,56.77,73195.0,54.86,54.9277,54.8503,54.8987,73195.0
2024-10-21 11:20:00,56.76,56.76,56.65,56.67,64931.0,54.889,54.889,54.7826,54.802,64931.0
2024-10-21 11:30:00,56.66,56.71,56.64,56.7,60088.0,54.7923,54.8407,54.773,54.831,60088.0
2024-10-21 11:40:00,56.7,56.81,56.69,56.8,70855.0,54.831,54.9374,54.8213,54.9277,70855.0
2024-10-21 11:50:00,56.8,56.83,56.79,56.82,94026.0,54.9277,54.9567,54.918,54.947,94026.0
2024-10-21 12:00:00,56.82,56.83,56.78,56.79,119539.0,54.947,54.9567,54.9084,54.918,119539.0
2024-10-21 12:10:00,56.79,56.8,56.76,56.8,125130.0,54.918,54.9277,54.889,54.9277,125130.0
2024-10-21 12:20:00,56.8,56.83,56.78,56.81,282040.0,54.9277,54.9567,54.9084,54.9374,282040.0
2024-10-21 12:30:00,56.81,56.83,56.78,56.8,340222.0,54.9374,54.9567,54.9084,54.9277,340222.0
2024-10-21 12:40:00,56.8,56.83,56.79,56.82,230885.0,54.9277,54.9567,54.918,54.947,230885.0
2024-10-21 12:50:00,56.82,56.9,56.81,56.88,316640.0,54.947,55.0244,54.9374,55.0051,316640.0
2024-10-21 13:00:00,56.88,56.9,56.86,56.88,328334.0,55.0051,55.0244,54.9857,55.0051,328334.0
2024-10-21 13:10:00,56.89,56.9,56.85,56.85,581953.0,55.0147,55.0244,54.9761,54.9761,581953.0
2024-10-21 13:20:00,56.85,56.88,56.82,56.87,263150.0,54.9761,55.0051,54.947,54.9954,263150.0
2024-10-21 13:30:00,56.87,56.9,56.87,56.9,201634.0,54.9954,55.0244,54.9954,55.0244,201634.0
2024-10-21 13:40:00,56.9,56.91,56.87,56.91,333791.0,55.0244,55.0341,54.9954,55.0341,333791.0
2024-10-21 13:50:00,56.91,56.92,56.9,56.92,311587.0,55.0341,55.0437,55.0244,55.0437,311587.0
2024-10-21 14:00:00,56.92,56.92,56.87,56.89,335324.0,55.0437,55.0437,54.9954,55.0147,335324.0
2024-10-21 14:10:00,56.89,56.92,56.88,56.92,372519.0,55.0147,55.0437,55.0051,55.0437,372519.0
2024-10-21 14:20:00,56.92,56.92,56.88,56.9,275784.0,55.0437,55.0437,55.0051,55.0244,275784.0
2024-10-21 14:30:00,56.91,56.92,56.88,56.92,172594.0,55.0341,55.0437,55.0051,55.0437,172594.0
2024-10-21 14:40:00,56.92,56.93,56.9,56.92,244430.0,55.0437,55.0534,55.0244,55.0437,244430.0
2024-10-21 14:50:00,56.92,56.93,56.88,56.89,202894.0,55.0437,55.0534,55.0051,55.0147,202894.0
2024-10-21 15:00:00,56.89,56.91,56.88,56.91,127225.0,55.0147,55.0341,55.0051,55.0341,127225.0
2024-10-21 15:10:00,56.91,56.94,56.9,56.94,490063.0,55.0341,55.0631,55.0244,55.0631,490063.0
2024-10-21 15:20:00,56.93,56.95,56.91,56.92,338916.0,55.0534,55.0728,55.0341,55.0437,338916.0
2024-10-21 15:30:00,56.92,56.92,56.89,56.9,220224.0,55.0437,55.0437,55.0147,55.0244,220224.0
2024-10-21 15:40:00,56.9,56.96,56.9,56.96,136119.0,55.0244,55.0824,55.0244,55.0824,136119.0
2024-10-21 15:50:00,56.96,56.99,56.93,56.98,509570.0,55.0824,55.1114,55.0534,55.1018,509570.0
2024-10-22 09:30:00,56.62,56.73,56.62,56.71,189769.0,54.7536,54.86,54.7536,54.8407,189769.0
2024-10-22 09:40:00,56.71,56.74,56.67,56.71,162042.0,54.8407,54.8697,54.802,54.8407,162042.0
2024-10-22 09:50:00,56.72,56.76,56.68,56.76,391752.0,54.8503,54.889,54.8117,54.889,391752.0
2024-10-22 10:00:00,56.76,56.87,56.73,56.8,320576.0,54.889,54.9954,54.86,54.9277,320576.0
2024-10-22 10:10:00,56.81,56.88,56.79,56.82,257464.0,54.9374,55.0051,54.918,54.947,257464.0
2024-10-22 10:20:00,56.81,56.81,56.76,56.76,306081.0,54.9374,54.9374,54.889,54.889,306081.0
2024-10-22 10:30:00,56.76,56.87,56.76,56.86,316055.0,54.889,54.9954,54.889,54.9857,316055.0
2024-10-22 10:40:00,56.86,56.9,56.84,56.87,327897.0,54.9857,55.0244,54.9664,54.9954,327897.0
2024-10-22 10:50:00,56.87,56.92,56.86,56.89,210050.0,54.9954,55.0437,54.9857,55.0147,210050.0
2024-10-22 11:00:00,56.89,56.89,56.83,56.83,214485.0,55.0147,55.0147,54.9567,54.9567,214485.0
2024-10-22 11:10:00,56.84,56.84,56.78,56.79,174657.0,54.9664,54.9664,54.9084,54.918,174657.0
2024-10-22 11:20:00,56.79,56.81,56.74,56.77,273021.0,54.918,54.9374,54.8697,54.8987,273021.0
2024-10-22 11:30:00,56.77,56.78,56.7,56.71,451620.0,54.8987,54.9084,54.831,54.8407,451620.0
2024-10-22 11:40:00,56.72,56.79,56.71,56.79,120101.0,54.8503,54.918,54.8407,54.918,120101.0
2024-10-22 11:50:00,56.79,56.8,56.77,56.79,146003.0,54.918,54.9277,54.8987,54.918,146003.0
2024-10-22 12:00:00,56.78,56.79,56.76,56.77,106959.0,54.9084,54.918,54.889,54.8987,106959.0
2024-10-22 12:10:00,56.77,56.78,56.75,56.77,64644.0,54.8987,54.9084,54.8794,54.8987,64644.0
2024-10-22 12:20:00,56.76,56.77,56.73,56.76,66008.0,54.889,54.8987,54.86,54.889,66008.0
2024-10-22 12:30:00,56.76,56.78,56.73,56.74,103710.0,54.889,54.9084,54.86,54.8697,103710.0
2024-10-22 12:40:00,56.73,56.77,56.72,56.77,122022.0,54.86,54.8987,54.8503,54.8987,122022.0
2024-10-22 12:50:00,56.77,56.81,56.77,56.79,169483.0,54.8987,54.9374,54.8987,54.918,169483.0
2024-10-22 13:00:00,56.79,56.8,56.77,56.78,85403.0,54.918,54.9277,54.8987,54.9084,85403.0
2024-10-22 13:10:00,56.79,56.79,56.77,56.79,233231.0,54.918,54.918,54.8987,54.918,233231.0
2024-10-22 13:20:00,56.78,56.82,56.78,56.82,280063.0,54.9084,54.947,54.9084,54.947,280063.0
2024-10-22 13:30:00,56.82,56.85,56.81,56.84,261656.0,54.947,54.9761,54.9374,54.9664,261656.0
2024-10-22 13:40:00,56.84,56.87,56.82,56.84,189497.0,54.9664,54.9954,54.947,54.9664,189497.0
2024-10-22 13:50:00,56.84,56.86,56.83,56.86,192383.0,54.9664,54.9857,54.9567,54.9857,192383.0
2024-10-22 14:00:00,56.86,56.89,56.83,56.84,295029.0,54.9857,55.0147,54.9567,54.9664,295029.0
2024-10-22 14:10:00,56.83,56.85,56.82,56.84,249385.0,54.9567,54.9761,54.947,54.9664,249385.0
2024-10-22 14:20:00,56.84,56.85,56.82,56.85,300859.0,54.9664,54.9761,54.947,54.9761,300859.0
2024-10-22 14:30:00,56.85,56.85,56.82,56.82,366768.0,54.9761,54.9761,54.947,54.947,366768.0
2024-10-22 14:40:00,56.82,56.83,56.81,56.82,353714.0,54.947,54.9567,54.9374,54.947,353714.0
2024-10-22 14:50:00,56.82,56.84,56.8,56.8,430817.0,54.947,54.9664,54.9277,54.9277,430817.0
2024-10-22 15:00:00,56.79,56.84,56.79,56.84,403667.0,54.918,54.9664,54.918,54.9664,403667.0
2024-10-22 15:10:00,56.84,56.86,56.83,56.86,364629.0,54.9664,54.9857,54.9567,54.9857,364629.0
2024-10-22 15:20:00,56.85,56.86,56.84,56.86,250700.0,54.9761,54.9857,54.9664,54.9857,250700.0
2024-10-22 15:30:00,56.86,56.87,56.85,56.85,406779.0,54.9857,54.9954,54.9761,54.9761,406779.0
2024-10-22 15:40:00,56.86,56.89,56.85,56.88,570225.0,54.9857,55.0147,54.9761,55.0051,570225.0
2024-10-22 15:50:00,56.89,56.89,56.84,56.84,1053216.0,55.0147,55.0147,54.9664,54.9664,1053216.0
2024-10-23 09:30:00,56.62,56.73,56.58,56.71,402650.0,54.7536,54.86,54.715,54.8407,402650.0
2024-10-23 09:40:00,56.71,56.74,56.68,56.73,129587.0,54.8407,54.8697,54.8117,54.86,129587.0
2024-10-23 09:50:00,56.73,56.77,56.69,56.72,189013.0,54.86,54.8987,54.8213,54.8503,189013.0
2024-10-23 10:00:00,56.72,56.74,56.58,56.61,129566.0,54.8503,54.8697,54.715,54.744,129566.0
2024-10-23 10:10:00,56.6,56.66,56.58,56.62,139492.0,54.7343,54.7923,54.715,54.7536,139492.0
2024-10-23 10:20:00,56.62,56.7,56.62,56.7,125986.0,54.7536,54.831,54.7536,54.831,125986.0
2024-10-23 10:30:00,56.7,56.7,56.6,56.62,124930.0,54.831,54.831,54.7343,54.7536,124930.0
2024-10-23 10:40:00,56.62,56.67,56.6,56.64,185552.0,54.7536,54.802,54.7343,54.773,185552.0
2024-10-23 10:50:00,56.64,56.66,56.56,56.6,190186.0,54.773,54.7923,54.6956,54.7343,190186.0
2024-10-23 11:00:00,56.6,56.66,56.57,56.59,246778.0,54.7343,54.7923,54.7053,54.7246,246778.0
2024-10-23 11:10:00,56.6,56.6,56.51,56.51,107049.0,54.7343,54.7343,54.6473,54.6473,107049.0
2024-10-23 11:20:00,56.52,56.55,56.49,56.52,86260.0,54.6569,54.6859,54.6279,54.6569,86260.0
2024-10-23 11:30:00,56.52,56.57,56.5,56.55,126919.0,54.6569,54.7053,54.6376,54.6859,126919.0
2024-10-23 11:40:00,56.55,56.57,56.53,56.55,100835.0,54.6859,54.7053,54.6666,54.6859,100835.0
2024-10-23 11:50:00,56.56,56.59,56.54,56.58,123588.0,54.6956,54.7246,54.6763,54.715,123588.0
2024-10-23 12:00:00,56.59,56.59,56.51,56.55,95583.0,54.7246,54.7246,54.6473,54.6859,95583.0
2024-10-23 12:10:00,56.55,56.55,56.53,56.55,98502.0,54.6859,54.6859,54.6666,54.6859,98502.0
2024-10-23 12:20:00,56.55,56.55,56.5,56.5,124158.0,54.6859,54.6859,54.6376,54.6376,124158.0
2024-10-23 12:30:00,56.5,56.52,56.46,56.51,56814.0,54.6376,54.6569,54.5989,54.6473,56814.0
2024-10-23 12:40:00,56.52,56.54,56.5,56.54,58085.0,54.6569,54.6763,54.6376,54.6763,58085.0
2024-10-23 12:50:00,56.54,56.54,56.49,56.51,97126.0,54.6763,54.6763,54.6279,54.6473,97126.0
2024-10-23 13:00:00,56.52,56.52,56.45,56.45,118570.0,54.6569,54.6569,54.5892,54.5892,118570.0
2024-10-23 13:10:00,56.45,56.46,56.39,56.41,150390.0,54.5892,54.5989,54.5312,54.5506,150390.0
2024-10-23 13:20:00,56.42,56.43,56.39,56.43,68802.0,54.5602,54.5699,54.5312,54.5699,68802.0
2024-10-23 13:30:00,56.42,56.43,56.37,56.38,87284.0,54.5602,54.5699,54.5119,54.5215,87284.0
2024-10-23 13:40:00,56.37,56.39,56.36,56.39,177002.0,54.5119,54.5312,54.5022,54.5312,177002.0
2024-10-23 13:50:00,56.39,56.4,56.36,56.37,48475.0,54.5312,54.5409,54.5022,54.5119,48475.0
2024-10-23 14:00:00,56.37,56.37,56.3,56.34,126480.0,54.5119,54.5119,54.4442,54.4829,126480.0
2024-10-23 14:10:00,56.33,56.34,56.27,56.29,150048.0,54.4732,54.4829,54.4152,54.4345,150048.0
2024-10-23 14:20:00,56.29,56.37,56.28,56.35,95332.0,54.4345,54.5119,54.4248,54.4925,95332.0
2024-10-23 14:30:00,56.36,56.42,56.35,56.4,123896.0,54.5022,54.5602,54.4925,54.5409,123896.0
2024-10-23 14:40:00,56.4,56.44,56.39,56.41,133063.0,54.5409,54.5796,54.5312,54.5506,133063.0
2024-10-23 14:50:00,56.43,56.43,56.4,56.41,79132.0,54.5699,54.5699,54.5409,54.5506,79132.0
2024-10-23 15:00:00,56.42,56.43,56.39,56.4,131487.0,54.5602,54.5699,54.5312,54.5409,131487.0
2024-10-23 15:10:00,56.4,56.43,56.38,56.43,243157.0,54.5409,54.5699,54.5215,54.5699,243157.0
2024-10-23 15:20:00,56.42,56.46,56.41,56.45,239982.0,54.5602,54.5989,54.5506,54.5892,239982.0
2024-10-23 15:30:00,56.45,56.47,56.42,56.47,99955.0,54.5892,54.6086,54.5602,54.6086,99955.0
2024-10-23 15:40:00,56.47,56.49,56.45,56.47,119648.0,54.6086,54.6279,54.5892,54.6086,119648.0
2024-10-23 15:50:00,56.47,56.52,56.46,56.52,294184.0,54.6086,54.6569,54.5989,54.6569,294184.0
2024-10-24 09:30:00,56.42,56.48,56.36,56.38,145545.0,54.5602,54.6183,54.5022,54.5215,145545.0
2024-10-24 09:40:00,56.38,56.42,56.3,56.31,310707.0,54.5215,54.5602,54.4442,54.4539,310707.0
2024-10-24 09:50:00,56.31,56.32,56.27,56.28,239368.0,54.4539,54.4635,54.4152,54.4248,239368.0
2024-10-24 10:00:00,56.28,56.32,56.25,56.3,507202.0,54.4248,54.4635,54.3958,54.4442,507202.0
2024-10-24 10:10:00,56.29,56.31,56.25,56.29,89352.0,54.4345,54.4539,54.3958,54.4345,89352.0
2024-10-24 10:20:00,56.29,56.3,56.23,56.23,95208.0,54.4345,54.4442,54.3765,54.3765,95208.0
2024-10-24 10:30:00,56.24,56.28,56.22,56.27,203980.0,54.3862,54.4248,54.3668,54.4152,203980.0
2024-10-24 10:40:00,56.28,56.28,56.22,56.23,312203.0,54.4248,54.4248,54.3668,54.3765,312203.0
2024-10-24 10:50:00,56.24,56.26,56.22,56.26,190070.0,54.3862,54.4055,54.3668,54.4055,190070.0
2024-10-24 11:00:00,56.26,56.3,56.25,56.28,128196.0,54.4055,54.4442,54.3958,54.4248,128196.0
2024-10-24 11:10:00,56.29,56.32,56.28,56.3,200537.0,54.4345,54.4635,54.4248,54.4442,200537.0
2024-10-24 11:20:00,56.3,56.31,56.26,56.27,108115.0,54.4442,54.4539,54.4055,54.4152,108115.0
2024-10-24 11:30:00,56.26,56.27,56.22,56.22,123053.0,54.4055,54.4152,54.3668,54.3668,123053.0
2024-10-24 11:40:00,56.23,56.26,56.17,56.18,104202.0,54.3765,54.4055,54.3185,54.3281,104202.0
2024-10-24 11:50:00,56.18,56.27,56.17,56.26,178621.0,54.3281,54.4152,54.3185,54.4055,178621.0
2024-10-24 12:00:00,56.25,56.26,56.16,56.18,109035.0,54.3958,54.4055,54.3088,54.3281,109035.0
2024-10-24 12:10:00,56.19,56.19,56.13,56.15,106274.0,54.3378,54.3378,54.2798,54.2991,106274.0
2024-10-24 12:20:00,56.16,56.2,56.14,56.2,169084.0,54.3088,54.3475,54.2895,54.3475,169084.0
2024-10-24 12:30:00,56.19,56.23,56.19,56.23,130892.0,54.3378,54.3765,54.3378,54.3765,130892.0
2024-10-24 12:40:00,56.23,56.26,56.22,56.26,51992.0,54.3765,54.4055,54.3668,54.4055,51992.0
2024-10-24 12:50:00,56.25,56.25,56.22,56.23,86575.0,54.3958,54.3958,54.3668,54.3765,86575.0
2024-10-24 13:00:00,56.22,56.29,56.21,56.27,136008.0,54.3668,54.4345,54.3572,54.4152,136008.0
2024-10-24 13:10:00,56.28,56.29,56.26,56.28,149780.0,54.4248,54.4345,54.4055,54.4248,149780.0
2024-10-24 13:20:00,56.27,56.31,56.26,56.3,88292.0,54.4152,54.4539,54.4055,54.4442,88292.0
2024-10-24 13:30:00,56.3,56.33,56.29,56.32,100799.0,54.4442,54.4732,54.4345,54.4635,100799.0
2024-10-24 13:40:00,56.33,56.35,56.28,56.3,366215.0,54.4732,54.4925,54.4248,54.4442,366215.0
2024-10-24 13:50:00,56.29,56.31,56.26,56.26,64171.0,54.4345,54.4539,54.4055,54.4055,64171.0
2024-10-24 14:00:00,56.27,56.29,56.24,56.28,121239.0,54.4152,54.4345,54.3862,54.4248,121239.0
2024-10-24 14:10:00,56.28,56.32,56.27,56.32,57675.0,54.4248,54.4635,54.4152,54.4635,57675.0
2024-10-24 14:20:00,56.32,56.32,56.28,56.28,180184.0,54.4635,54.4635,54.4248,54.4248,180184.0
2024-10-24 14:30:00,56.28,56.29,56.26,56.27,305402.0,54.4248,54.4345,54.4055,54.4152,305402.0
2024-10-24 14:40:00,56.27,56.29,56.26,56.28,205856.0,54.4152,54.4345,54.4055,54.4248,205856.0
2024-10-24 14:50:00,56.29,56.34,56.28,56.32,172562.0,54.4345,54.4829,54.4248,54.4635,172562.0
2024-10-24 15:00:00,56.32,56.33,56.28,56.32,205575.0,54.4635,54.4732,54.4248,54.4635,205575.0
2024-10-24 15:10:00,56.33,56.36,56.32,56.36,139711.0,54.4732,54.5022,54.4635,54.5022,139711.0
2024-10-24 15:20:00,56.36,56.4,56.35,56.38,222928.0,54.5022,54.5409,54.4925,54.5215,222928.0
2024-10-24 15:30:00,56.38,56.41,56.36,56.39,215340.0,54.5215,54.5506,54.5022,54.5312,215340.0
2024-10-24 15:40:00,56.38,56.39,56.36,56.38,148906.0,54.5215,54.5312,54.5022,54.5215,148906.0
2024-10-24 15:50:00,56.39,56.4,56.37,56.4,233887.0,54.5312,54.5409,54.5119,54.5409,233887.0
2024-10-25 09:30:00,56.53,56.53,56.43,56.48,207254.0,54.6666,54.6666,54.5699,54.6183,207254.0
2024-10-25 09:40:00,56.48,56.54,56.44,56.54,131446.0,54.6183,54.6763,54.5796,54.6763,131446.0
2024-10-25 09:50:00,56.54,56.56,56.49,56.55,87953.0,54.6763,54.6956,54.6279,54.6859,87953.0
2024-10-25 10:00:00,56.54,56.63,56.54,56.58,179860.0,54.6763,54.7633,54.6763,54.715,179860.0
2024-10-25 10:10:00,56.59,56.66,56.57,56.64,171943.0,54.7246,54.7923,54.7053,54.773,171943.0
2024-10-25 10:20:00,56.64,56.7,56.63,56.67,76336.0,54.773,54.831,54.7633,54.802,76336.0
2024-10-25 10:30:00,56.67,56.68,56.61,56.64,99437.0,54.802,54.8117,54.744,54.773,99437.0
2024-10-25 10:40:00,56.64,56.66,56.57,56.59,80788.0,54.773,54.7923,54.7053,54.7246,80788.0
2024-10-25 10:50:00,56.6,56.63,56.59,56.6,91561.0,54.7343,54.7633,54.7246,54.7343,91561.0
2024-10-25 11:00:00,56.61,56.62,56.58,56.6,73990.0,54.744,54.7536,54.715,54.7343,73990.0
2024-10-25 11:10:00,56.6,56.61,56.56,56.58,52731.0,54.7343,54.744,54.6956,54.715,52731.0
2024-10-25 11:20:00,56.57,56.58,56.5,56.5,67670.0,54.7053,54.715,54.6376,54.6376,67670.0
2024-10-25 11:30:00,56.5,56.54,56.5,56.5,47838.0,54.6376,54.6763,54.6376,54.6376,47838.0
2024-10-25 11:40:00,56.51,56.55,56.47,56.51,73303.0,54.6473,54.6859,54.6086,54.6473,73303.0
2024-10-25 11:50:00,56.51,56.52,56.46,56.49,67066.0,54.6473,54.6569,54.5989,54.6279,67066.0
2024-10-25 12:00:00,56.48,56.49,56.44,56.48,132696.0,54.6183,54.6279,54.5796,54.6183,132696.0
2024-10-25 12:10:00,56.48,56.48,56.42,56.42,96745.0,54.6183,54.6183,54.5602,54.5602,96745.0
2024-10-25 12:20:00,56.42,56.47,56.41,56.47,56812.0,54.5602,54.6086,54.5506,54.6086,56812.0
2024-10-25 12:30:00,56.46,56.47,56.42,56.45,53775.0,54.5989,54.6086,54.5602,54.5892,53775.0
2024-10-25 12:40:00,56.45,56.47,56.43,56.46,67153.0,54.5892,54.6086,54.5699,54.5989,67153.0
2024-10-25 12:50:00,56.47,56.47,56.42,56.45,134745.0,54.6086,54.6086,54.5602,54.5892,134745.0
2024-10-25 13:00:00,56.45,56.45,56.4,56.42,88894.0,54.5892,54.5892,54.5409,54.5602,88894.0
2024-10-25 13:10:00,56.43,56.43,56.35,56.35,71625.0,54.5699,54.5699,54.4925,54.4925,71625.0
2024-10-25 13:20:00,56.35,56.37,56.32,56.36,48519.0,54.4925,54.5119,54.4635,54.5022,48519.0
2024-10-25 13:30:00,56.34,56.36,56.31,56.33,37950.0,54.4829,54.5022,54.4539,54.4732,37950.0
2024-10-25 13:40:00,56.33,56.34,56.24,56.34,50854.0,54.4732,54.4829,54.3862,54.4829,50854.0
2024-10-25 13:50:00,56.34,56.36,56.29,56.3,48602.0,54.4829,54.5022,54.4345,54.4442,48602.0
2024-10-25 14:00:00,56.3,56.31,56.25,56.26,89739.0,54.4442,54.4539,54.3958,54.4055,89739.0
2024-10-25 14:10:00,56.25,56.29,56.23,56.29,302278.0,54.3958,54.4345,54.3765,54.4345,302278.0
2024-10-25 14:20:00,56.29,56.34,56.27,56.33,300005.0,54.4345,54.4829,54.4152,54.4732,300005.0
2024-10-25 14:30:00,56.33,56.35,56.3,56.34,86749.0,54.4732,54.4925,54.4442,54.4829,86749.0
2024-10-25 14:40:00,56.34,56.37,56.32,56.36,66648.0,54.4829,54.5119,54.4635,54.5022,66648.0
2024-10-25 14:50:00,56.35,56.35,56.32,56.35,107282.0,54.4925,54.4925,54.4635,54.4925,107282.0
2024-10-25 15:00:00,56.34,56.34,56.31,56.31,47063.0,54.4829,54.4829,54.4539,54.4539,47063.0
2024-10-25 15:10:00,56.31,56.33,56.28,56.3,68075.0,54.4539,54.4732,54.4248,54.4442,68075.0
2024-10-25 15:20:00,56.3,56.32,56.29,56.32,62722.0,54.4442,54.4635,54.4345,54.4635,62722.0
2024-10-25 15:30:00,56.32,56.32,56.29,56.31,110071.0,54.4635,54.4635,54.4345,54.4539,110071.0
2024-10-25 15:40:00,56.31,56.32,56.29,56.3,145716.0,54.4539,54.4635,54.4345,54.4442,145716.0
2024-10-25 15:50:00,56.31,56.34,56.28,56.34,322681.0,54.4539,54.4829,54.4248,54.4829,322681.0
2024-10-28 09:30:00,56.46,56.48,56.37,56.48,201146.0,54.5989,54.6183,54.5119,54.6183,201146.0
2024-10-28 09:40:00,56.48,56.49,56.4,56.46,150732.0,54.6183,54.6279,54.5409,54.5989,150732.0
2024-10-28 09:50:00,56.45,56.54,56.42,56.52,73922.0,54.5892,54.6763,54.5602,54.6569,73922.0
2024-10-28 10:00:00,56.53,56.54,56.48,56.53,168125.0,54.6666,54.6763,54.6183,54.6666,168125.0
2024-10-28 10:10:00,56.53,56.57,56.51,56.55,183885.0,54.6666,54.7053,54.6473,54.6859,183885.0
2024-10-28 10:20:00,56.56,56.58,56.54,56.55,180399.0,54.6956,54.715,54.6763,54.6859,180399.0
2024-10-28 10:30:00,56.55,56.55,56.51,56.53,54525.0,54.6859,54.6859,54.6473,54.6666,54525.0
2024-10-28 10:40:00,56.52,56.58,56.5,56.58,36865.0,54.6569,54.715,54.6376,54.715,36865.0
2024-10-28 10:50:00,56.59,56.66,56.59,56.61,54043.0,54.7246,54.7923,54.7246,54.744,54043.0
2024-10-28 11:00:00,56.61,56.62,56.55,56.58,77325.0,54.744,54.7536,54.6859,54.715,77325.0
2024-10-28 11:10:00,56.59,56.68,56.59,56.65,56845.0,54.7246,54.8117,54.7246,54.7826,56845.0
2024-10-28 11:20:00,56.65,56.67,56.63,56.66,41927.0,54.7826,54.802,54.7633,54.7923,41927.0
2024-10-28 11:30:00,56.66,56.66,56.58,56.58,102876.0,54.7923,54.7923,54.715,54.715,102876.0
2024-10-28 11:40:00,56.58,56.59,56.56,56.58,55510.0,54.715,54.7246,54.6956,54.715,55510.0
2024-10-28 11:50:00,56.58,56.6,56.54,56.56,181587.0,54.715,54.7343,54.6763,54.6956,181587.0
2024-10-28 12:00:00,56.55,56.6,56.54,56.6,46368.0,54.6859,54.7343,54.6763,54.7343,46368.0
2024-10-28 12:10:00,56.6,56.63,56.58,56.61,249773.0,54.7343,54.7633,54.715,54.744,249773.0
2024-10-28 12:20:00,56.62,56.63,56.6,56.61,58154.0,54.7536,54.7633,54.7343,54.744,58154.0
2024-10-28 12:30:00,56.6,56.61,56.51,56.52,72202.0,54.7343,54.744,54.6473,54.6569,72202.0
2024-10-28 12:40:00,56.51,56.56,56.51,56.53,59422.0,54.6473,54.6956,54.6473,54.6666,59422.0
2024-10-28 12:50:00,56.53,56.55,56.5,56.51,68042.0,54.6666,54.6859,54.6376,54.6473,68042.0
2024-10-28 13:00:00,56.51,56.54,56.49,56.54,91849.0,54.6473,54.6763,54.6279,54.6763,91849.0
2024-10-28 13:10:00,56.53,56.54,56.49,56.54,345124.0,54.6666,54.6763,54.6279,54.6763,345124.0
2024-10-28 13:20:00,56.54,56.61,56.54,56.6,158864.0,54.6763,54.744,54.6763,54.7343,158864.0
2024-10-28 13:30:00,56.61,56.63,56.6,56.62,38022.0,54.744,54.7633,54.7343,54.7536,38022.0
2024-10-28 13:40:00,56.62,56.63,56.6,56.61,55417.0,54.7536,54.7633,54.7343,54.744,55417.0
2024-10-28 13:50:00,56.61,56.63,56.6,56.61,50133.0,54.744,54.7633,54.7343,54.744,50133.0
2024-10-28 14:00:00,56.6,56.61,56.56,56.59,75996.0,54.7343,54.744,54.6956,54.7246,75996.0
2024-10-28 14:10:00,56.59,56.59,56.54,56.55,93336.0,54.7246,54.7246,54.6763,54.6859,93336.0
2024-10-28 14:20:00,56.55,56.59,56.54,56.55,86655.0,54.6859,54.7246,54.6763,54.6859,86655.0
2024-10-28 14:30:00,56.55,56.57,56.54,56.57,99646.0,54.6859,54.7053,54.6763,54.7053,99646.0
2024-10-28 14:40:00,56.57,56.58,56.54,56.56,65570.0,54.7053,54.715,54.6763,54.6956,65570.0
2024-10-28 14:50:00,56.57,56.59,56.55,56.55,66609.0,54.7053,54.7246,54.6859,54.6859,66609.0
2024-10-28 15:00:00,56.54,56.58,56.53,56.55,94546.0,54.6763,54.715,54.6666,54.6859,94546.0
2024-10-28 15:10:00,56.55,56.58,56.54,56.55,130409.0,54.6859,54.715,54.6763,54.6859,130409.0
2024-10-28 15:20:00,56.55,56.59,56.53,56.58,109606.0,54.6859,54.7246,54.6666,54.715,109606.0
2024-10-28 15:30:00,56.58,56.6,56.56,56.57,103679.0,54.715,54.7343,54.6956,54.7053,103679.0
2024-10-28 15:40:00,56.57,56.58,56.53,56.55,123932.0,54.7053,54.715,54.6666,54.6859,123932.0
2024-10-28 15:50:00,56.55,56.57,56.51,56.53,289807.0,54.6859,54.7053,54.6473,54.6666,289807.0
2024-10-29 09:30:00,56.41,56.53,56.34,56.41,201280.0,54.5506,54.6666,54.4829,54.5506,201280.0
2024-10-29 09:40:00,56.42,56.49,56.38,56.39,94902.0,54.5602,54.6279,54.5215,54.5312,94902.0
2024-10-29 09:50:00,56.43,56.52,56.38,56.47,50561.0,54.5699,54.6569,54.5215,54.6086,50561.0
2024-10-29 10:00:00,56.46,56.53,56.4,56.41,156387.0,54.5989,54.6666,54.5409,54.5506,156387.0
2024-10-29 10:10:00,56.41,56.46,56.39,56.45,65028.0,54.5506,54.5989,54.5312,54.5892,65028.0
2024-10-29 10:20:00,56.44,56.51,56.42,56.43,229119.0,54.5796,54.6473,54.5602,54.5699,229119.0
2024-10-29 10:30:00,56.44,56.56,56.44,56.55,82799.0,54.5796,54.6956,54.5796,54.6859,82799.0
2024-10-29 10:40:00,56.54,56.56,56.47,56.51,47343.0,54.6763,54.6956,54.6086,54.6473,47343.0
2024-10-29 10:50:00,56.51,56.54,56.48,56.5,172286.0,54.6473,54.6763,54.6183,54.6376,172286.0
2024-10-29 11:00:00,56.51,56.52,56.45,56.46,132717.0,54.6473,54.6569,54.5892,54.5989,132717.0
2024-10-29 11:10:00,56.46,56.5,56.44,56.48,33535.0,54.5989,54.6376,54.5796,54.6183,33535.0
2024-10-29 11:20:00,56.48,56.49,56.42,56.43,67883.0,54.6183,54.6279,54.5602,54.5699,67883.0
2024-10-29 11:30:00,56.43,56.5,56.42,56.48,73706.0,54.5699,54.6376,54.5602,54.6183,73706.0
2024-10-29 11:40:00,56.49,56.52,56.48,56.51,40635.0,54.6279,54.6569,54.6183,54.6473,40635.0
2024-10-29 11:50:00,56.51,56.53,56.47,56.52,56340.0,54.6473,54.6666,54.6086,54.6569,56340.0
2024-10-29 12:00:00,56.52,56.56,56.52,56.54,52343.0,54.6569,54.6956,54.6569,54.6763,52343.0
2024-10-29 12:10:00,56.54,56.55,56.49,56.5,213719.0,54.6763,54.6859,54.6279,54.6376,213719.0
2024-10-29 12:20:00,56.5,56.51,56.47,56.47,24842.0,54.6376,54.6473,54.6086,54.6086,24842.0
2024-10-29 12:30:00,56.46,56.47,56.4,56.42,80288.0,54.5989,54.6086,54.5409,54.5602,80288.0
2024-10-29 12:40:00,56.42,56.44,56.41,56.43,41510.0,54.5602,54.5796,54.5506,54.5699,41510.0
2024-10-29 12:50:00,56.43,56.47,56.42,56.45,61285.0,54.5699,54.6086,54.5602,54.5892,61285.0
2024-10-29 13:00:00,56.46,56.53,56.46,56.49,73039.0,54.5989,54.6666,54.5989,54.6279,73039.0
2024-10-29 13:10:00,56.48,56.51,56.47,56.48,272683.0,54.6183,54.6473,54.6086,54.6183,272683.0
2024-10-29 13:20:00,56.48,56.48,56.43,56.44,249106.0,54.6183,54.6183,54.5699,54.5796,249106.0
2024-10-29 13:30:00,56.44,56.45,56.41,56.42,101692.0,54.5796,54.5892,54.5506,54.5602,101692.0
2024-10-29 13:40:00,56.42,56.42,56.38,56.4,89650.0,54.5602,54.5602,54.5215,54.5409,89650.0
2024-10-29 13:50:00,56.4,56.43,56.39,56.43,299786.0,54.5409,54.5699,54.5312,54.5699,299786.0
2024-10-29 14:00:00,56.42,56.43,56.41,56.43,119141.0,54.5602,54.5699,54.5506,54.5699,119141.0
2024-10-29 14:10:00,56.43,56.43,56.4,56.43,113577.0,54.5699,54.5699,54.5409,54.5699,113577.0
2024-10-29 14:20:00,56.43,56.46,56.42,56.46,129927.0,54.5699,54.5989,54.5602,54.5989,129927.0
2024-10-29 14:30:00,56.46,56.5,56.45,56.48,105644.0,54.5989,54.6376,54.5892,54.6183,105644.0
2024-10-29 14:40:00,56.48,56.52,56.48,56.5,122556.0,54.6183,54.6569,54.6183,54.6376,122556.0
2024-10-29 14:50:00,56.5,56.5,56.46,56.47,127198.0,54.6376,54.6376,54.5989,54.6086,127198.0
2024-10-29 15:00:00,56.47,56.49,56.46,56.49,113819.0,54.6086,54.6279,54.5989,54.6279,113819.0
2024-10-29 15:10:00,56.48,56.49,56.47,56.48,126530.0,54.6183,54.6279,54.6086,54.6183,126530.0
2024-10-29 15:20:00,56.48,56.48,56.47,56.47,115094.0,54.6183,54.6183,54.6086,54.6086,115094.0
2024-10-29 15:30:00,56.48,56.48,56.44,56.45,114931.0,54.6183,54.6183,54.5796,54.5892,114931.0
2024-10-29 15:40:00,56.45,56.45,56.42,56.42,155779.0,54.5892,54.5892,54.5602,54.5602,155779.0
2024-10-29 15:50:00,56.43,56.43,56.33,56.36,1058326.0,54.5699,54.5699,54.4732,54.5022,1058326.0
2024-10-30 09:30:00,55.83,55.98,55.81,55.92,1105295.0,53.9897,54.1347,53.9703,54.0767,1105295.0
2024-10-30 09:40:00,55.91,55.92,55.8,55.88,811322.0,54.067,54.0767,53.9607,54.038,811322.0
2024-10-30 09:50:00,55.88,56.02,55.87,56.02,670547.0,54.038,54.1734,54.0284,54.1734,670547.0
2024-10-30 10:00:00,56.03,56.08,55.99,56.08,687424.0,54.1831,54.2314,54.1444,54.2314,687424.0
2024-10-30 10:10:00,56.07,56.14,56.06,56.12,516464.0,54.2218,54.2895,54.2121,54.2701,516464.0
2024-10-30 10:20:00,56.12,56.14,56.09,56.12,500395.0,54.2701,54.2895,54.2411,54.2701,500395.0
2024-10-30 10:30:00,56.12,56.13,56.07,56.13,139877.0,54.2701,54.2798,54.2218,54.2798,139877.0
2024-10-30 10:40:00,56.12,56.14,56.04,56.05,133684.0,54.2701,54.2895,54.1928,54.2024,133684.0
2024-10-30 10:50:00,56.06,56.08,56.01,56.04,203965.0,54.2121,54.2314,54.1637,54.1928,203965.0
2024-10-30 11:00:00,56.05,56.05,55.99,56.03,62883.0,54.2024,54.2024,54.1444,54.1831,62883.0
2024-10-30 11:10:00,56.03,56.03,55.97,56.01,88496.0,54.1831,54.1831,54.1251,54.1637,88496.0
2024-10-30 11:20:00,56.02,56.07,55.99,56.06,145672.0,54.1734,54.2218,54.1444,54.2121,145672.0
2024-10-30 11:30:00,56.05,56.08,56.02,56.04,55937.0,54.2024,54.2314,54.1734,54.1928,55937.0
2024-10-30 11:40:00,56.05,56.08,56.05,56.08,337327.0,54.2024,54.2314,54.2024,54.2314,337327.0
2024-10-30 11:50:00,56.08,56.12,56.07,56.08,79088.0,54.2314,54.2701,54.2218,54.2314,79088.0
2024-10-30 12:00:00,56.08,56.09,56.02,56.02,69057.0,54.2314,54.2411,54.1734,54.1734,69057.0
2024-10-30 12:10:00,56.02,56.02,55.98,55.98,89664.0,54.1734,54.1734,54.1347,54.1347,89664.0
2024-10-30 12:20:00,55.98,56.0,55.96,55.97,84432.0,54.1347,54.1541,54.1154,54.1251,84432.0
2024-10-30 12:30:00,55.96,56.0,55.94,56.0,64742.0,54.1154,54.1541,54.0961,54.1541,64742.0
2024-10-30 12:40:00,56.0,56.02,55.97,56.02,51272.0,54.1541,54.1734,54.1251,54.1734,51272.0
2024-10-30 12:50:00,56.01,56.02,55.98,55.99,24005.0,54.1637,54.1734,54.1347,54.1444,24005.0
2024-10-30 13:00:00,55.99,56.0,55.97,55.98,25196.0,54.1444,54.1541,54.1251,54.1347,25196.0
2024-10-30 13:10:00,55.97,56.0,55.96,55.99,139863.0,54.1251,54.1541,54.1154,54.1444,139863.0
2024-10-30 13:20:00,55.99,56.02,55.97,55.98,170882.0,54.1444,54.1734,54.1251,54.1347,170882.0
2024-10-30 13:30:00,55.98,55.99,55.95,55.95,381876.0,54.1347,54.1444,54.1057,54.1057,381876.0
2024-10-30 13:40:00,55.94,55.99,55.92,55.98,176637.0,54.0961,54.1444,54.0767,54.1347,176637.0
2024-10-30 13:50:00,55.98,55.99,55.95,55.97,63601.0,54.1347,54.1444,54.1057,54.1251,63601.0
2024-10-30 14:00:00,55.97,56.04,55.96,56.03,155628.0,54.1251,54.1928,54.1154,54.1831,155628.0
2024-10-30 14:10:00,56.04,56.06,56.03,56.05,118542.0,54.1928,54.2121,54.1831,54.2024,118542.0
2024-10-30 14:20:00,56.05,56.06,56.02,56.03,179384.0,54.2024,54.2121,54.1734,54.1831,179384.0
2024-10-30 14:30:00,56.03,56.05,56.02,56.04,63127.0,54.1831,54.2024,54.1734,54.1928,63127.0
2024-10-30 14:40:00,56.04,56.07,56.04,56.05,78939.0,54.1928,54.2218,54.1928,54.2024,78939.0
2024-10-30 14:50:00,56.05,56.07,56.04,56.06,49760.0,54.2024,54.2218,54.1928,54.2121,49760.0
2024-10-30 15:00:00,56.06,56.07,55.98,56.01,66041.0,54.2121,54.2218,54.1347,54.1637,66041.0
2024-10-30 15:10:00,56.02,56.03,55.97,55.98,114179.0,54.1734,54.1831,54.1251,54.1347,114179.0
2024-10-30 15:20:00,55.98,55.99,55.96,55.98,124298.0,54.1347,54.1444,54.1154,54.1347,124298.0
2024-10-30 15:30:00,55.97,55.98,55.93,55.97,72443.0,54.1251,54.1347,54.0864,54.1251,72443.0
2024-10-30 15:40:00,55.97,55.98,55.93,55.96,68381.0,54.1251,54.1347,54.0864,54.1154,68381.0
2024-10-30 15:50:00,55.96,55.97,55.88,55.88,500109.0,54.1154,54.1251,54.038,54.038,500109.0
2024-10-31 09:30:00,55.68,55.79,55.61,55.63,483255.0,53.8446,53.951,53.7769,53.7963,483255.0
2024-10-31 09:40:00,55.63,55.68,55.51,55.52,328993.0,53.7963,53.8446,53.6802,53.6899,328993.0
2024-10-31 09:50:00,55.52,55.53,55.39,55.42,85937.0,53.6899,53.6996,53.5642,53.5932,85937.0
2024-10-31 10:00:00,55.41,55.46,55.38,55.45,156491.0,53.5835,53.6319,53.5545,53.6222,156491.0
2024-10-31 10:10:00,55.45,55.56,55.42,55.56,287734.0,53.6222,53.7286,53.5932,53.7286,287734.0
2024-10-31 10:20:00,55.55,55.56,55.44,55.44,405475.0,53.7189,53.7286,53.6125,53.6125,405475.0
2024-10-31 10:30:00,55.45,55.46,55.4,55.41,178096.0,53.6222,53.6319,53.5739,53.5835,178096.0
2024-10-31 10:40:00,55.41,55.41,55.32,55.33,200913.0,53.5835,53.5835,53.4965,53.5062,200913.0
2024-10-31 10:50:00,55.33,55.41,55.32,55.39,138029.0,53.5062,53.5835,53.4965,53.5642,138029.0
2024-10-31 11:00:00,55.39,55.45,55.33,55.41,149419.0,53.5642,53.6222,53.5062,53.5835,149419.0
2024-10-31 11:10:00,55.4,55.44,55.37,55.41,103067.0,53.5739,53.6125,53.5448,53.5835,103067.0
2024-10-31 11:20:00,55.41,55.47,55.4,55.42,53297.0,53.5835,53.6415,53.5739,53.5932,53297.0
2024-10-31 11:30:00,55.42,55.45,55.39,55.4,81152.0,53.5932,53.6222,53.5642,53.5739,81152.0
2024-10-31 11:40:00,55.41,55.42,55.36,55.37,65547.0,53.5835,53.5932,53.5352,53.5448,65547.0
2024-10-31 11:50:00,55.38,55.41,55.34,55.4,82683.0,53.5545,53.5835,53.5158,53.5739,82683.0
2024-10-31 12:00:00,55.41,55.45,55.37,55.44,50901.0,53.5835,53.6222,53.5448,53.6125,50901.0
2024-10-31 12:10:00,55.44,55.5,55.42,55.48,40438.0,53.6125,53.6706,53.5932,53.6512,40438.0
2024-10-31 12:20:00,55.49,55.54,55.44,55.53,93981.0,53.6609,53.7092,53.6125,53.6996,93981.0
2024-10-31 12:30:00,55.52,55.53,55.47,55.52,63880.0,53.6899,53.6996,53.6415,53.6899,63880.0
2024-10-31 12:40:00,55.53,55.55,55.5,55.54,68262.0,53.6996,53.7189,53.6706,53.7092,68262.0
2024-10-31 12:50:00,55.54,55.55,55.5,55.53,75450.0,53.7092,53.7189,53.6706,53.6996,75450.0
2024-10-31 13:00:00,55.53,55.57,55.52,55.57,78349.0,53.6996,53.7382,53.6899,53.7382,78349.0
2024-10-31 13:10:00,55.57,55.59,55.54,55.58,182739.0,53.7382,53.7576,53.7092,53.7479,182739.0
2024-10-31 13:20:00,55.58,55.59,55.55,55.55,187830.0,53.7479,53.7576,53.7189,53.7189,187830.0
2024-10-31 13:30:00,55.55,55.59,55.53,55.55,91769.0,53.7189,53.7576,53.6996,53.7189,91769.0
2024-10-31 13:40:00,55.55,55.58,55.54,55.58,132970.0,53.7189,53.7479,53.7092,53.7479,132970.0
2024-10-31 13:50:00,55.58,55.59,55.53,55.57,102937.0,53.7479,53.7576,53.6996,53.7382,102937.0
2024-10-31 14:00:00,55.57,55.57,55.53,55.57,83586.0,53.7382,53.7382,53.6996,53.7382,83586.0
2024-10-31 14:10:00,55.57,55.59,55.55,55.57,95560.0,53.7382,53.7576,53.7189,53.7382,95560.0
2024-10-31 14:20:00,55.57,55.6,55.56,55.59,152606.0,53.7382,53.7673,53.7286,53.7576,152606.0
2024-10-31 14:30:00,55.6,55.61,55.53,55.57,243687.0,53.7673,53.7769,53.6996,53.7382,243687.0
2024-10-31 14:40:00,55.58,55.6,55.56,55.56,59989.0,53.7479,53.7673,53.7286,53.7286,59989.0
2024-10-31 14:50:00,55.57,55.62,55.55,55.59,114757.0,53.7382,53.7866,53.7189,53.7576,114757.0
2024-10-31 15:00:00,55.6,55.65,55.59,55.64,227848.0,53.7673,53.8156,53.7576,53.8059,227848.0
2024-10-31 15:10:00,55.64,55.65,55.61,55.65,314563.0,53.8059,53.8156,53.7769,53.8156,314563.0
2024-10-31 15:20:00,55.65,55.66,55.62,55.63,362264.0,53.8156,53.8253,53.7866,53.7963,362264.0
2024-10-31 15:30:00,55.62,55.63,55.53,55.55,563291.0,53.7866,53.7963,53.6996,53.7189,563291.0
2024-10-31 15:40:00,55.55,55.63,55.54,55.63,573360.0,53.7189,53.7963,53.7092,53.7963,573360.0
2024-10-31 15:50:00,55.62,55.64,55.56,55.64,2140372.0,53.7866,53.8059,53.7286,53.8059,2140372.0
2024-11-01 09:30:00,55.94,56.12,55.94,56.12,378310.0,54.0961,54.2701,54.0961,54.2701,378310.0
2024-11-01 09:40:00,56.12,56.15,56.06,56.14,343782.0,54.2701,54.2991,54.2121,54.2895,343782.0
2024-11-01 09:50:00,56.14,56.18,56.13,56.15,1114117.0,54.2895,54.3281,54.2798,54.2991,1114117.0
2024-11-01 10:00:00,56.16,56.19,56.05,56.11,240568.0,54.3088,54.3378,54.2024,54.2604,240568.0
2024-11-01 10:10:00,56.11,56.15,56.07,56.13,449302.0,54.2604,54.2991,54.2218,54.2798,449302.0
2024-11-01 10:20:00,56.12,56.13,56.04,56.07,104088.0,54.2701,54.2798,54.1928,54.2218,104088.0
2024-11-01 10:30:00,56.08,56.09,56.01,56.03,108330.0,54.2314,54.2411,54.1637,54.1831,108330.0
2024-11-01 10:40:00,56.02,56.02,55.9,55.98,116065.0,54.1734,54.1734,54.0574,54.1347,116065.0
2024-11-01 10:50:00,55.97,56.04,55.94,56.03,120422.0,54.1251,54.1928,54.0961,54.1831,120422.0
2024-11-01 11:00:00,56.03,56.05,55.96,55.98,179774.0,54.1831,54.2024,54.1154,54.1347,179774.0
2024-11-01 11:10:00,55.99,56.03,55.96,55.99,102414.0,54.1444,54.1831,54.1154,54.1444,102414.0
2024-11-01 11:20:00,55.99,56.05,55.96,56.05,83153.0,54.1444,54.2024,54.1154,54.2024,83153.0
2024-11-01 11:30:00,56.05,56.05,56.0,56.02,198283.0,54.2024,54.2024,54.1541,54.1734,198283.0
2024-11-01 11:40:00,56.01,56.03,55.99,56.0,480067.0,54.1637,54.1831,54.1444,54.1541,480067.0
2024-11-01 11:50:00,56.0,56.04,55.98,56.0,101066.0,54.1541,54.1928,54.1347,54.1541,101066.0
2024-11-01 12:00:00,56.01,56.07,56.0,56.05,124093.0,54.1637,54.2218,54.1541,54.2024,124093.0
2024-11-01 12:10:00,56.05,56.05,55.98,56.02,102977.0,54.2024,54.2024,54.1347,54.1734,102977.0
2024-11-01 12:20:00,56.02,56.02,55.96,55.98,384500.0,54.1734,54.1734,54.1154,54.1347,384500.0
2024-11-01 12:30:00,55.98,56.02,55.97,56.01,199662.0,54.1347,54.1734,54.1251,54.1637,199662.0
2024-11-01 12:40:00,56.01,56.01,55.92,55.96,328280.0,54.1637,54.1637,54.0767,54.1154,328280.0
2024-11-01 12:50:00,55.95,55.97,55.93,55.95,136984.0,54.1057,54.1251,54.0864,54.1057,136984.0
2024-11-01 13:00:00,55.95,55.95,55.89,55.9,163566.0,54.1057,54.1057,54.0477,54.0574,163566.0
2024-11-01 13:10:00,55.9,55.95,55.89,55.93,127884.0,54.0574,54.1057,54.0477,54.0864,127884.0
2024-11-01 13:20:00,55.93,55.95,55.92,55.93,176520.0,54.0864,54.1057,54.0767,54.0864,176520.0
2024-11-01 13:30:00,55.93,55.94,55.82,55.82,275390.0,54.0864,54.0961,53.98,53.98,275390.0
2024-11-01 13:40:00,55.82,55.82,55.8,55.8,126778.0,53.98,53.98,53.9607,53.9607,126778.0
2024-11-01 13:50:00,55.8,55.84,55.76,55.77,138768.0,53.9607,53.9993,53.922,53.9317,138768.0
2024-11-01 14:00:00,55.77,55.8,55.74,55.76,101021.0,53.9317,53.9607,53.9026,53.922,101021.0
2024-11-01 14:10:00,55.76,55.76,55.73,55.75,84552.0,53.922,53.922,53.893,53.9123,84552.0
2024-11-01 14:20:00,55.73,55.79,55.72,55.77,115104.0,53.893,53.951,53.8833,53.9317,115104.0
2024-11-01 14:30:00,55.76,55.78,55.74,55.78,165378.0,53.922,53.9413,53.9026,53.9413,165378.0
2024-11-01 14:40:00,55.78,55.78,55.74,55.75,169546.0,53.9413,53.9413,53.9026,53.9123,169546.0
2024-11-01 14:50:00,55.75,55.76,55.73,55.76,107095.0,53.9123,53.922,53.893,53.922,107095.0
2024-11-01 15:00:00,55.75,55.8,55.74,55.8,130053.0,53.9123,53.9607,53.9026,53.9607,130053.0
2024-11-01 15:10:00,55.8,55.8,55.77,55.78,119531.0,53.9607,53.9607,53.9317,53.9413,119531.0
2024-11-01 15:20:00,55.78,55.79,55.74,55.75,108197.0,53.9413,53.951,53.9026,53.9123,108197.0
2024-11-01 15:30:00,55.75,55.75,55.72,55.73,153283.0,53.9123,53.9123,53.8833,53.893,153283.0
2024-11-01 15:40:00,55.73,55.75,55.69,55.7,214145.0,53.893,53.9123,53.8543,53.864,214145.0
2024-11-01 15:50:00,55.69,55.75,55.66,55.74,589860.0,53.8543,53.9123,53.8253,53.9026,589860.0
2024-11-04 09:30:00,56.24,56.25,56.15,56.2,466296.0,54.3862,54.3958,54.2991,54.3475,466296.0
2024-11-04 09:40:00,56.2,56.34,56.18,56.28,731404.0,54.3475,54.4829,54.3281,54.4248,731404.0
2024-11-04 09:50:00,56.28,56.28,56.2,56.23,107794.0,54.4248,54.4248,54.3475,54.3765,107794.0
2024-11-04 10:00:00,56.23,56.24,56.16,56.17,258805.0,54.3765,54.3862,54.3088,54.3185,258805.0
2024-11-04 10:10:00,56.19,56.23,56.16,56.23,268538.0,54.3378,54.3765,54.3088,54.3765,268538.0
2024-11-04 10:20:00,56.23,56.25,56.21,56.23,165394.0,54.3765,54.3958,54.3572,54.3765,165394.0
2024-11-04 10:30:00,56.23,56.27,56.21,56.26,168197.0,54.3765,54.4152,54.3572,54.4055,168197.0
2024-11-04 10:40:00,56.27,56.3,56.24,56.3,205181.0,54.4152,54.4442,54.3862,54.4442,205181.0
2024-11-04 10:50:00,56.29,56.31,56.28,56.29,145605.0,54.4345,54.4539,54.4248,54.4345,145605.0
2024-11-04 11:00:00,56.29,56.31,56.25,56.27,191255.0,54.4345,54.4539,54.3958,54.4152,191255.0
2024-11-04 11:10:00,56.27,56.3,56.24,56.25,162951.0,54.4152,54.4442,54.3862,54.3958,162951.0
2024-11-04 11:20:00,56.24,56.25,56.18,56.19,407364.0,54.3862,54.3958,54.3281,54.3378,407364.0
2024-11-04 11:30:00,56.19,56.19,56.1,56.11,289467.0,54.3378,54.3378,54.2508,54.2604,289467.0
2024-11-04 11:40:00,56.11,56.11,56.03,56.03,467879.0,54.2604,54.2604,54.1831,54.1831,467879.0
2024-11-04 11:50:00,56.04,56.05,55.96,56.0,400502.0,54.1928,54.2024,54.1154,54.1541,400502.0
2024-11-04 12:00:00,56.01,56.03,55.94,55.95,770859.0,54.1637,54.1831,54.0961,54.1057,770859.0
2024-11-04 12:10:00,55.95,56.01,55.94,55.99,759375.0,54.1057,54.1637,54.0961,54.1444,759375.0
2024-11-04 12:20:00,55.99,56.05,55.99,56.04,759671.0,54.1444,54.2024,54.1444,54.1928,759671.0
2024-11-04 12:30:00,56.04,56.06,56.03,56.03,496469.0,54.1928,54.2121,54.1831,54.1831,496469.0
2024-11-04 12:40:00,56.04,56.04,56.01,56.04,459447.0,54.1928,54.1928,54.1637,54.1928,459447.0
2024-11-04 12:50:00,56.04,56.05,56.01,56.02,746526.0,54.1928,54.2024,54.1637,54.1734,746526.0
2024-11-04 13:00:00,56.02,56.04,55.92,55.95,193371.0,54.1734,54.1928,54.0767,54.1057,193371.0
2024-11-04 13:10:00,55.95,56.0,55.94,55.98,702979.0,54.1057,54.1541,54.0961,54.1347,702979.0
2024-11-04 13:20:00,55.98,56.0,55.96,55.98,131475.0,54.1347,54.1541,54.1154,54.1347,131475.0
2024-11-04 13:30:00,55.98,56.02,55.96,56.01,80859.0,54.1347,54.1734,54.1154,54.1637,80859.0
2024-11-04 13:40:00,56.01,56.05,56.01,56.03,161498.0,54.1637,54.2024,54.1637,54.1831,161498.0
2024-11-04 13:50:00,56.04,56.05,55.99,56.0,199647.0,54.1928,54.2024,54.1444,54.1541,199647.0
2024-11-04 14:00:00,56.0,56.03,55.98,56.02,126832.0,54.1541,54.1831,54.1347,54.1734,126832.0
2024-11-04 14:10:00,56.02,56.04,56.01,56.03,133636.0,54.1734,54.1928,54.1637,54.1831,133636.0
2024-11-04 14:20:00,56.02,56.03,55.99,56.0,234566.0,54.1734,54.1831,54.1444,54.1541,234566.0
2024-11-04 14:30:00,56.0,56.05,55.98,56.05,269559.0,54.1541,54.2024,54.1347,54.2024,269559.0
2024-11-04 14:40:00,56.05,56.06,56.01,56.03,97684.0,54.2024,54.2121,54.1637,54.1831,97684.0
2024-11-04 14:50:00,56.03,56.04,55.99,56.0,205906.0,54.1831,54.1928,54.1444,54.1541,205906.0
2024-11-04 15:00:00,56.0,56.0,55.97,55.99,75422.0,54.1541,54.1541,54.1251,54.1444,75422.0
2024-11-04 15:10:00,55.99,56.01,55.97,56.01,211463.0,54.1444,54.1637,54.1251,54.1637,211463.0
2024-11-04 15:20:00,56.01,56.02,55.99,55.99,84395.0,54.1637,54.1734,54.1444,54.1444,84395.0
2024-11-04 15:30:00,56.0,56.0,55.95,55.96,350082.0,54.1541,54.1541,54.1057,54.1154,350082.0
2024-11-04 15:40:00,55.96,55.99,55.95,55.98,215389.0,54.1154,54.1444,54.1057,54.1347,215389.0
2024-11-04 15:50:00,55.98,55.98,55.92,55.93,520303.0,54.1347,54.1347,54.0767,54.0864,520303.0
2024-11-05 09:30:00,56.52,56.62,56.44,56.53,227769.0,54.6569,54.7536,54.5796,54.6666,227769.0
2024-11-05 09:40:00,56.52,56.53,56.45,56.52,588874.0,54.6569,54.6666,54.5892,54.6569,588874.0
2024-11-05 09:50:00,56.52,56.58,56.5,56.55,102145.0,54.6569,54.715,54.6376,54.6859,102145.0
2024-11-05 10:00:00,56.56,56.58,56.48,56.5,258098.0,54.6956,54.715,54.6183,54.6376,258098.0
2024-11-05 10:10:00,56.5,56.51,56.46,56.51,153355.0,54.6376,54.6473,54.5989,54.6473,153355.0
2024-11-05 10:20:00,56.5,56.56,56.49,56.51,89699.0,54.6376,54.6956,54.6279,54.6473,89699.0
2024-11-05 10:30:00,56.51,56.57,56.48,56.56,158433.0,54.6473,54.7053,54.6183,54.6956,158433.0
2024-11-05 10:40:00,56.56,56.63,56.55,56.6,137796.0,54.6956,54.7633,54.6859,54.7343,137796.0
2024-11-05 10:50:00,56.61,56.62,56.55,56.59,141668.0,54.744,54.7536,54.6859,54.7246,141668.0
2024-11-05 11:00:00,56.59,56.64,56.56,56.64,153934.0,54.7246,54.773,54.6956,54.773,153934.0
2024-11-05 11:10:00,56.62,56.65,56.59,56.65,84139.0,54.7536,54.7826,54.7246,54.7826,84139.0
2024-11-05 11:20:00,56.65,56.68,56.64,56.64,157522.0,54.7826,54.8117,54.773,54.773,157522.0
2024-11-05 11:30:00,56.65,56.69,56.64,56.67,101841.0,54.7826,54.8213,54.773,54.802,101841.0
2024-11-05 11:40:00,56.67,56.67,56.64,56.66,78552.0,54.802,54.802,54.773,54.7923,78552.0
2024-11-05 11:50:00,56.66,56.69,56.64,56.67,38283.0,54.7923,54.8213,54.773,54.802,38283.0
2024-11-05 12:00:00,56.66,56.7,56.64,56.69,65382.0,54.7923,54.831,54.773,54.8213,65382.0
2024-11-05 12:10:00,56.69,56.7,56.67,56.69,56856.0,54.8213,54.831,54.802,54.8213,56856.0
2024-11-05 12:20:00,56.68,56.69,56.66,56.67,85188.0,54.8117,54.8213,54.7923,54.802,85188.0
2024-11-05 12:30:00,56.67,56.71,56.66,56.69,29869.0,54.802,54.8407,54.7923,54.8213,29869.0
2024-11-05 12:40:00,56.69,56.72,56.68,56.72,42818.0,54.8213,54.8503,54.8117,54.8503,42818.0
2024-11-05 12:50:00,56.71,56.72,56.68,56.68,37795.0,54.8407,54.8503,54.8117,54.8117,37795.0
2024-11-05 13:00:00,56.69,56.72,56.67,56.69,91763.0,54.8213,54.8503,54.802,54.8213,91763.0
2024-11-05 13:10:00,56.7,56.72,56.67,56.7,64037.0,54.831,54.8503,54.802,54.831,64037.0
2024-11-05 13:20:00,56.7,56.7,56.66,56.67,243033.0,54.831,54.831,54.7923,54.802,243033.0
2024-11-05 13:30:00,56.67,56.67,56.58,56.62,55430.0,54.802,54.802,54.715,54.7536,55430.0
2024-11-05 13:40:00,56.62,56.66,56.61,56.63,82333.0,54.7536,54.7923,54.744,54.7633,82333.0
2024-11-05 13:50:00,56.63,56.66,56.63,56.65,94106.0,54.7633,54.7923,54.7633,54.7826,94106.0
2024-11-05 14:00:00,56.65,56.68,56.65,56.68,104191.0,54.7826,54.8117,54.7826,54.8117,104191.0
2024-11-05 14:10:00,56.68,56.7,56.65,56.69,103218.0,54.8117,54.831,54.7826,54.8213,103218.0
2024-11-05 14:20:00,56.69,56.7,56.65,56.68,141693.0,54.8213,54.831,54.7826,54.8117,141693.0
2024-11-05 14:30:00,56.68,56.69,56.66,56.68,129759.0,54.8117,54.8213,54.7923,54.8117,129759.0
2024-11-05 14:40:00,56.68,56.7,56.67,56.68,113320.0,54.8117,54.831,54.802,54.8117,113320.0
2024-11-05 14:50:00,56.68,56.68,56.58,56.6,147889.0,54.8117,54.8117,54.715,54.7343,147889.0
2024-11-05 15:00:00,56.59,56.63,56.56,56.63,140227.0,54.7246,54.7633,54.6956,54.7633,140227.0
2024-11-05 15:10:00,56.63,56.64,56.61,56.63,207175.0,54.7633,54.773,54.744,54.7633,207175.0
2024-11-05 15:20:00,56.63,56.63,56.62,56.63,153202.0,54.7633,54.7633,54.7536,54.7633,153202.0
2024-11-05 15:30:00,56.63,56.65,56.62,56.64,187332.0,54.7633,54.7826,54.7536,54.773,187332.0
2024-11-05 15:40:00,56.63,56.64,56.6,56.62,150045.0,54.7633,54.773,54.7343,54.7536,150045.0
2024-11-05 15:50:00,56.63,56.68,56.61,56.68,351656.0,54.7633,54.8117,54.744,54.8117,351656.0
2024-11-06 09:30:00,55.75,56.0,55.5,55.63,520197.0,53.9123,54.1541,53.6706,53.7963,520197.0
2024-11-06 09:40:00,55.64,55.71,55.57,55.58,271639.0,53.8059,53.8736,53.7382,53.7479,271639.0
2024-11-06 09:50:00,55.58,55.58,55.47,55.53,722372.0,53.7479,53.7479,53.6415,53.6996,722372.0
2024-11-06 10:00:00,55.53,55.68,55.53,55.65,327483.0,53.6996,53.8446,53.6996,53.8156,327483.0
2024-11-06 10:10:00,55.65,55.82,55.65,55.78,234951.0,53.8156,53.98,53.8156,53.9413,234951.0
2024-11-06 10:20:00,55.78,55.86,55.76,55.85,240748.0,53.9413,54.0187,53.922,54.009,240748.0
2024-11-06 10:30:00,55.85,55.9,55.77,55.78,286746.0,54.009,54.0574,53.9317,53.9413,286746.0
2024-11-06 10:40:00,55.78,55.82,55.75,55.78,201780.0,53.9413,53.98,53.9123,53.9413,201780.0
2024-11-06 10:50:00,55.78,55.84,55.74,55.83,188837.0,53.9413,53.9993,53.9026,53.9897,188837.0
2024-11-06 11:00:00,55.83,55.85,55.78,55.79,197142.0,53.9897,54.009,53.9413,53.951,197142.0
2024-11-06 11:10:00,55.79,55.85,55.78,55.8,122476.0,53.951,54.009,53.9413,53.9607,122476.0
2024-11-06 11:20:00,55.8,55.82,55.71,55.79,142856.0,53.9607,53.98,53.8736,53.951,142856.0
2024-11-06 11:30:00,55.8,55.8,55.75,55.8,112259.0,53.9607,53.9607,53.9123,53.9607,112259.0
2024-11-06 11:40:00,55.8,55.8,55.77,55.79,77214.0,53.9607,53.9607,53.9317,53.951,77214.0
2024-11-06 11:50:00,55.79,55.84,55.78,55.84,141411.0,53.951,53.9993,53.9413,53.9993,141411.0
2024-11-06 12:00:00,55.83,55.85,55.79,55.83,104262.0,53.9897,54.009,53.951,53.9897,104262.0
2024-11-06 12:10:00,55.83,55.87,55.8,55.82,82996.0,53.9897,54.0284,53.9607,53.98,82996.0
2024-11-06 12:20:00,55.82,55.88,55.81,55.87,68486.0,53.98,54.038,53.9703,54.0284,68486.0
2024-11-06 12:30:00,55.87,55.87,55.83,55.85,55118.0,54.0284,54.0284,53.9897,54.009,55118.0
2024-11-06 12:40:00,55.85,55.89,55.83,55.89,102824.0,54.009,54.0477,53.9897,54.0477,102824.0
2024-11-06 12:50:00,55.88,55.92,55.86,55.92,117019.0,54.038,54.0767,54.0187,54.0767,117019.0
2024-11-06 13:00:00,55.91,55.98,55.91,55.98,176876.0,54.067,54.1347,54.067,54.1347,176876.0
2024-11-06 13:10:00,55.98,56.1,55.97,56.1,369651.0,54.1347,54.2508,54.1251,54.2508,369651.0
2024-11-06 13:20:00,56.11,56.14,56.09,56.14,103097.0,54.2604,54.2895,54.2411,54.2895,103097.0
2024-11-06 13:30:00,56.14,56.18,56.09,56.09,204116.0,54.2895,54.3281,54.2411,54.2411,204116.0
2024-11-06 13:40:00,56.1,56.11,56.07,56.1,287219.0,54.2508,54.2604,54.2218,54.2508,287219.0
2024-11-06 13:50:00,56.09,56.1,56.04,56.05,239189.0,54.2411,54.2508,54.1928,54.2024,239189.0
2024-11-06 14:00:00,56.06,56.08,56.02,56.04,179083.0,54.2121,54.2314,54.1734,54.1928,179083.0
2024-11-06 14:10:00,56.04,56.04,55.98,56.0,220995.0,54.1928,54.1928,54.1347,54.1541,220995.0
2024-11-06 14:20:00,56.0,56.02,55.98,56.01,117317.0,54.1541,54.1734,54.1347,54.1637,117317.0
2024-11-06 14:30:00,56.01,56.02,55.96,55.97,199984.0,54.1637,54.1734,54.1154,54.1251,199984.0
2024-11-06 14:40:00,55.96,55.99,55.95,55.98,145151.0,54.1154,54.1444,54.1057,54.1347,145151.0
2024-11-06 14:50:00,55.98,55.98,55.94,55.97,64365.0,54.1347,54.1347,54.0961,54.1251,64365.0
2024-11-06 15:00:00,55.97,55.99,55.95,55.99,89664.0,54.1251,54.1444,54.1057,54.1444,89664.0
2024-11-06 15:10:00,55.98,56.0,55.97,56.0,144810.0,54.1347,54.1541,54.1251,54.1541,144810.0
2024-11-06 15:20:00,55.99,56.0,55.97,55.99,146961.0,54.1444,54.1541,54.1251,54.1444,146961.0
2024-11-06 15:30:00,56.0,56.0,55.97,55.98,106002.0,54.1541,54.1541,54.1251,54.1347,106002.0
2024-11-06 15:40:00,55.98,56.02,55.97,56.01,120270.0,54.1347,54.1734,54.1251,54.1637,120270.0
2024-11-06 15:50:00,56.0,56.01,55.95,56.0,241971.0,54.1541,54.1637,54.1057,54.1541,241971.0
2024-11-07 09:30:00,56.84,57.03,56.84,57.01,405475.0,54.9664,55.1501,54.9664,55.1308,405475.0
2024-11-07 09:40:00,57.01,57.07,56.97,56.99,274772.0,55.1308,55.1888,55.0921,55.1114,274772.0
2024-11-07 09:50:00,56.98,57.07,56.97,57.04,130554.0,55.1018,55.1888,55.0921,55.1598,130554.0
2024-11-07 10:00:00,57.04,57.06,57.01,57.04,199926.0,55.1598,55.1791,55.1308,55.1598,199926.0
2024-11-07 10:10:00,57.04,57.07,57.01,57.05,299497.0,55.1598,55.1888,55.1308,55.1695,299497.0
2024-11-07 10:20:00,57.05,57.15,57.05,57.14,197754.0,55.1695,55.2662,55.1695,55.2565,197754.0
2024-11-07 10:30:00,57.14,57.16,57.11,57.12,159124.0,55.2565,55.2758,55.2275,55.2372,159124.0
2024-11-07 10:40:00,57.13,57.15,57.09,57.12,170961.0,55.2468,55.2662,55.2081,55.2372,170961.0
2024-11-07 10:50:00,57.12,57.13,57.07,57.08,140111.0,55.2372,55.2468,55.1888,55.1985,140111.0
2024-11-07 11:00:00,57.07,57.08,56.97,57.0,153491.0,55.1888,55.1985,55.0921,55.1211,153491.0
2024-11-07 11:10:00,57.0,57.03,56.98,57.0,170834.0,55.1211,55.1501,55.1018,55.1211,170834.0
2024-11-07 11:20:00,56.99,57.01,56.97,56.98,125918.0,55.1114,55.1308,55.0921,55.1018,125918.0
2024-11-07 11:30:00,56.97,57.01,56.95,56.98,132501.0,55.0921,55.1308,55.0728,55.1018,132501.0
2024-11-07 11:40:00,56.98,57.02,56.96,56.98,128242.0,55.1018,55.1405,55.0824,55.1018,128242.0
2024-11-07 11:50:00,56.98,57.05,56.98,57.04,128448.0,55.1018,55.1695,55.1018,55.1598,128448.0
2024-11-07 12:00:00,57.04,57.04,57.0,57.04,121829.0,55.1598,55.1598,55.1211,55.1598,121829.0
2024-11-07 12:10:00,57.03,57.09,57.03,57.08,212097.0,55.1501,55.2081,55.1501,55.1985,212097.0
2024-11-07 12:20:00,57.09,57.12,57.08,57.12,182661.0,55.2081,55.2372,55.1985,55.2372,182661.0
2024-11-07 12:30:00,57.12,57.13,57.07,57.08,106563.0,55.2372,55.2468,55.1888,55.1985,106563.0
2024-11-07 12:40:00,57.07,57.13,57.06,57.12,141720.0,55.1888,55.2468,55.1791,55.2372,141720.0
2024-11-07 12:50:00,57.12,57.17,57.1,57.16,127123.0,55.2372,55.2855,55.2178,55.2758,127123.0
2024-11-07 13:00:00,57.15,57.16,57.08,57.11,101728.0,55.2662,55.2758,55.1985,55.2275,101728.0
2024-11-07 13:10:00,57.11,57.11,57.04,57.04,133676.0,55.2275,55.2275,55.1598,55.1598,133676.0
2024-11-07 13:20:00,57.05,57.09,57.04,57.07,86973.0,55.1695,55.2081,55.1598,55.1888,86973.0
2024-11-07 13:30:00,57.07,57.08,57.03,57.06,170478.0,55.1888,55.1985,55.1501,55.1791,170478.0
2024-11-07 13:40:00,57.07,57.09,57.03,57.06,86116.0,55.1888,55.2081,55.1501,55.1791,86116.0
2024-11-07 13:50:00,57.06,57.08,57.05,57.06,199444.0,55.1791,55.1985,55.1695,55.1791,199444.0
2024-11-07 14:00:00,57.05,57.13,56.99,57.09,417287.0,55.1695,55.2468,55.1114,55.2081,417287.0
2024-11-07 14:10:00,57.08,57.12,57.04,57.11,172033.0,55.1985,55.2372,55.1598,55.2275,172033.0
2024-11-07 14:20:00,57.11,57.14,57.07,57.12,169673.0,55.2275,55.2565,55.1888,55.2372,169673.0
2024-11-07 14:30:00,57.12,57.24,57.11,57.18,274231.0,55.2372,55.3532,55.2275,55.2952,274231.0
2024-11-07 14:40:00,57.18,57.2,57.02,57.18,398059.0,55.2952,55.3145,55.1405,55.2952,398059.0
2024-11-07 14:50:00,57.19,57.23,57.13,57.21,224550.0,55.3048,55.3435,55.2468,55.3242,224550.0
2024-11-07 15:00:00,57.21,57.28,57.19,57.24,361566.0,55.3242,55.3919,55.3048,55.3532,361566.0
2024-11-07 15:10:00,57.23,57.33,57.23,57.3,257944.0,55.3435,55.4402,55.3435,55.4112,257944.0
2024-11-07 15:20:00,57.29,57.32,57.26,57.28,194127.0,55.4016,55.4306,55.3725,55.3919,194127.0
2024-11-07 15:30:00,57.28,57.3,57.23,57.25,200877.0,55.3919,55.4112,55.3435,55.3629,200877.0
2024-11-07 15:40:00,57.25,57.27,57.22,57.23,238477.0,55.3629,55.3822,55.3339,55.3435,238477.0
2024-11-07 15:50:00,57.22,57.25,57.18,57.24,5462717.0,55.3339,55.3629,55.2952,55.3532,5462717.0
2024-11-08 09:30:00,56.3,56.36,56.22,56.22,1166158.0,54.4442,54.5022,54.3668,54.3668,1166158.0
2024-11-08 09:40:00,56.23,56.23,56.11,56.13,443128.0,54.3765,54.3765,54.2604,54.2798,443128.0
2024-11-08 09:50:00,56.12,56.14,56.01,56.04,456994.0,54.2701,54.2895,54.1637,54.1928,456994.0
2024-11-08 10:00:00,56.04,56.08,55.99,56.05,859460.0,54.1928,54.2314,54.1444,54.2024,859460.0
2024-11-08 10:10:00,56.05,56.07,55.93,55.97,1140236.0,54.2024,54.2218,54.0864,54.1251,1140236.0
2024-11-08 10:20:00,55.97,55.99,55.91,55.92,491272.0,54.1251,54.1444,54.067,54.0767,491272.0
2024-11-08 10:30:00,55.91,55.99,55.9,55.92,271928.0,54.067,54.1444,54.0574,54.0767,271928.0
2024-11-08 10:40:00,55.92,55.92,55.86,55.89,146930.0,54.0767,54.0767,54.0187,54.0477,146930.0
2024-11-08 10:50:00,55.88,55.89,55.85,55.88,94843.0,54.038,54.0477,54.009,54.038,94843.0
2024-11-08 11:00:00,55.86,55.86,55.77,55.78,145625.0,54.0187,54.0187,53.9317,53.9413,145625.0
2024-11-08 11:10:00,55.79,55.81,55.78,55.8,131864.0,53.951,53.9703,53.9413,53.9607,131864.0
2024-11-08 11:20:00,55.81,55.85,55.8,55.82,128086.0,53.9703,54.009,53.9607,53.98,128086.0
2024-11-08 11:30:00,55.83,55.85,55.76,55.78,159525.0,53.9897,54.009,53.922,53.9413,159525.0
2024-11-08 11:40:00,55.78,55.82,55.75,55.8,145026.0,53.9413,53.98,53.9123,53.9607,145026.0
2024-11-08 11:50:00,55.8,55.81,55.68,55.69,300274.0,53.9607,53.9703,53.8446,53.8543,300274.0
2024-11-08 12:00:00,55.69,55.75,55.64,55.64,207319.0,53.8543,53.9123,53.8059,53.8059,207319.0
2024-11-08 12:10:00,55.64,55.67,55.61,55.64,137770.0,53.8059,53.835,53.7769,53.8059,137770.0
2024-11-08 12:20:00,55.64,55.69,55.63,55.68,243018.0,53.8059,53.8543,53.7963,53.8446,243018.0
2024-11-08 12:30:00,55.68,55.73,55.67,55.69,171947.0,53.8446,53.893,53.835,53.8543,171947.0
2024-11-08 12:40:00,55.68,55.71,55.65,55.7,466045.0,53.8446,53.8736,53.8156,53.864,466045.0
2024-11-08 12:50:00,55.7,55.72,55.68,55.7,205817.0,53.864,53.8833,53.8446,53.864,205817.0
2024-11-08 13:00:00,55.7,55.8,55.69,55.77,330842.0,53.864,53.9607,53.8543,53.9317,330842.0
2024-11-08 13:10:00,55.76,55.77,55.72,55.72,286690.0,53.922,53.9317,53.8833,53.8833,286690.0
2024-11-08 13:20:00,55.72,55.73,55.68,55.69,148426.0,53.8833,53.893,53.8446,53.8543,148426.0
2024-11-08 13:30:00,55.69,55.74,55.68,55.72,176354.0,53.8543,53.9026,53.8446,53.8833,176354.0
2024-11-08 13:40:00,55.73,55.73,55.7,55.71,129344.0,53.893,53.893,53.864,53.8736,129344.0
2024-11-08 13:50:00,55.72,55.79,55.71,55.77,303591.0,53.8833,53.951,53.8736,53.9317,303591.0
2024-11-08 14:00:00,55.77,55.77,55.71,55.76,138271.0,53.9317,53.9317,53.8736,53.922,138271.0
2024-11-08 14:10:00,55.76,55.76,55.72,55.73,181816.0,53.922,53.922,53.8833,53.893,181816.0
2024-11-08 14:20:00,55.73,55.76,55.72,55.75,124018.0,53.893,53.922,53.8833,53.9123,124018.0
2024-11-08 14:30:00,55.75,55.8,55.75,55.79,195826.0,53.9123,53.9607,53.9123,53.951,195826.0
2024-11-08 14:40:00,55.79,55.82,55.78,55.8,126259.0,53.951,53.98,53.9413,53.9607,126259.0
2024-11-08 14:50:00,55.8,55.84,55.78,55.8,218380.0,53.9607,53.9993,53.9413,53.9607,218380.0
2024-11-08 15:00:00,55.8,55.81,55.78,55.8,165312.0,53.9607,53.9703,53.9413,53.9607,165312.0
2024-11-08 15:10:00,55.8,55.83,55.79,55.81,226022.0,53.9607,53.9897,53.951,53.9703,226022.0
2024-11-08 15:20:00,55.8,55.82,55.78,55.79,168384.0,53.9607,53.98,53.9413,53.951,168384.0
2024-11-08 15:30:00,55.79,55.83,55.78,55.83,140562.0,53.951,53.9897,53.9413,53.9897,140562.0
2024-11-08 15:40:00,55.83,55.84,55.81,55.81,178567.0,53.9897,53.9993,53.9703,53.9703,178567.0
2024-11-08 15:50:00,55.81,55.85,55.79,55.84,2304839.0,53.9703,54.009,53.951,53.9993,2304839.0
2024-11-11 09:30:00,55.63,55.65,55.47,55.51,471777.0,53.7963,53.8156,53.6415,53.6802,471777.0
2024-11-11 09:40:00,55.5,55.53,55.41,55.46,497321.0,53.6706,53.6996,53.5835,53.6319,497321.0
2024-11-11 09:50:00,55.46,55.46,55.34,55.38,226004.0,53.6319,53.6319,53.5158,53.5545,226004.0
2024-11-11 10:00:00,55.37,55.47,55.37,55.46,134216.0,53.5448,53.6415,53.5448,53.6319,134216.0
2024-11-11 10:10:00,55.46,55.49,55.43,55.44,149368.0,53.6319,53.6609,53.6029,53.6125,149368.0
2024-11-11 10:20:00,55.43,55.44,55.39,55.41,191721.0,53.6029,53.6125,53.5642,53.5835,191721.0
2024-11-11 10:30:00,55.41,55.46,55.41,55.46,88841.0,53.5835,53.6319,53.5835,53.6319,88841.0
2024-11-11 10:40:00,55.46,55.47,55.38,55.43,173877.0,53.6319,53.6415,53.5545,53.6029,173877.0
2024-11-11 10:50:00,55.43,55.45,55.4,55.44,109931.0,53.6029,53.6222,53.5739,53.6125,109931.0
2024-11-11 11:00:00,55.44,55.45,55.39,55.41,137672.0,53.6125,53.6222,53.5642,53.5835,137672.0
2024-11-11 11:10:00,55.41,55.42,55.38,55.42,103800.0,53.5835,53.5932,53.5545,53.5932,103800.0
2024-11-11 11:20:00,55.42,55.44,55.38,55.39,80111.0,53.5932,53.6125,53.5545,53.5642,80111.0
2024-11-11 11:30:00,55.39,55.44,55.35,55.44,200345.0,53.5642,53.6125,53.5255,53.6125,200345.0
2024-11-11 11:40:00,55.43,55.44,55.4,55.41,117918.0,53.6029,53.6125,53.5739,53.5835,117918.0
2024-11-11 11:50:00,55.42,55.42,55.39,55.41,81188.0,53.5932,53.5932,53.5642,53.5835,81188.0
2024-11-11 12:00:00,55.4,55.41,55.39,55.41,61496.0,53.5739,53.5835,53.5642,53.5835,61496.0
2024-11-11 12:10:00,55.41,55.42,55.36,55.36,192615.0,53.5835,53.5932,53.5352,53.5352,192615.0
2024-11-11 12:20:00,55.37,55.38,55.31,55.33,119329.0,53.5448,53.5545,53.4868,53.5062,119329.0
2024-11-11 12:30:00,55.33,55.41,55.32,55.4,59671.0,53.5062,53.5835,53.4965,53.5739,59671.0
2024-11-11 12:40:00,55.39,55.4,55.34,55.34,63647.0,53.5642,53.5739,53.5158,53.5158,63647.0
2024-11-11 12:50:00,55.34,55.36,55.32,55.33,200932.0,53.5158,53.5352,53.4965,53.5062,200932.0
2024-11-11 13:00:00,55.32,55.33,55.28,55.3,64051.0,53.4965,53.5062,53.4578,53.4771,64051.0
2024-11-11 13:10:00,55.3,55.3,55.27,55.29,58449.0,53.4771,53.4771,53.4481,53.4675,58449.0
2024-11-11 13:20:00,55.29,55.3,55.24,55.29,80413.0,53.4675,53.4771,53.4191,53.4675,80413.0
2024-11-11 13:30:00,55.29,55.34,55.28,55.33,61726.0,53.4675,53.5158,53.4578,53.5062,61726.0
2024-11-11 13:40:00,55.33,55.36,55.31,55.35,89991.0,53.5062,53.5352,53.4868,53.5255,89991.0
2024-11-11 13:50:00,55.35,55.4,55.35,55.38,55722.0,53.5255,53.5739,53.5255,53.5545,55722.0
2024-11-11 14:00:00,55.38,55.4,55.37,55.38,82945.0,53.5545,53.5739,53.5448,53.5545,82945.0
2024-11-11 14:10:00,55.39,55.4,55.37,55.39,135186.0,53.5642,53.5739,53.5448,53.5642,135186.0
2024-11-11 14:20:00,55.39,55.4,55.37,55.37,82378.0,53.5642,53.5739,53.5448,53.5448,82378.0
2024-11-11 14:30:00,55.37,55.37,55.36,55.37,59457.0,53.5448,53.5448,53.5352,53.5448,59457.0
2024-11-11 14:40:00,55.38,55.41,55.37,55.41,108419.0,53.5545,53.5835,53.5448,53.5835,108419.0
2024-11-11 14:50:00,55.41,55.42,55.39,55.41,91691.0,53.5835,53.5932,53.5642,53.5835,91691.0
2024-11-11 15:00:00,55.41,55.44,55.41,55.44,53845.0,53.5835,53.6125,53.5835,53.6125,53845.0
2024-11-11 15:10:00,55.44,55.45,55.42,55.44,80695.0,53.6125,53.6222,53.5932,53.6125,80695.0
2024-11-11 15:20:00,55.44,55.45,55.42,55.43,56389.0,53.6125,53.6222,53.5932,53.6029,56389.0
2024-11-11 15:30:00,55.42,55.45,55.41,55.44,72756.0,53.5932,53.6222,53.5835,53.6125,72756.0
2024-11-11 15:40:00,55.44,55.44,55.41,55.41,117232.0,53.6125,53.6125,53.5835,53.5835,117232.0
2024-11-11 15:50:00,55.42,55.45,55.39,55.41,309449.0,53.5932,53.6222,53.5642,53.5835,309449.0
2024-11-12 09:30:00,54.63,54.85,54.56,54.68,379385.0,52.8292,53.042,52.7615,52.8776,379385.0
2024-11-12 09:40:00,54.68,54.69,54.57,54.62,515750.0,52.8776,52.8873,52.7712,52.8196,515750.0
2024-11-12 09:50:00,54.61,54.65,54.59,54.61,197186.0,52.8099,52.8486,52.7906,52.8099,197186.0
2024-11-12 10:00:00,54.61,54.65,54.5,54.53,358209.0,52.8099,52.8486,52.7035,52.7325,358209.0
2024-11-12 10:10:00,54.52,54.55,54.47,54.48,299074.0,52.7229,52.7519,52.6745,52.6842,299074.0
2024-11-12 10:20:00,54.48,54.51,54.45,54.46,279616.0,52.6842,52.7132,52.6552,52.6648,279616.0
2024-11-12 10:30:00,54.46,54.5,54.43,54.47,305968.0,52.6648,52.7035,52.6358,52.6745,305968.0
2024-11-12 10:40:00,54.47,54.49,54.44,54.47,309655.0,52.6745,52.6938,52.6455,52.6745,309655.0
2024-11-12 10:50:00,54.47,54.47,54.37,54.37,221672.0,52.6745,52.6745,52.5778,52.5778,221672.0
2024-11-12 11:00:00,54.38,54.42,54.36,54.37,199644.0,52.5875,52.6262,52.5681,52.5778,199644.0
2024-11-12 11:10:00,54.36,54.4,54.32,54.4,501105.0,52.5681,52.6068,52.5295,52.6068,501105.0
2024-11-12 11:20:00,54.4,54.42,54.37,54.39,202890.0,52.6068,52.6262,52.5778,52.5971,202890.0
2024-11-12 11:30:00,54.39,54.42,54.34,54.34,245519.0,52.5971,52.6262,52.5488,52.5488,245519.0
2024-11-12 11:40:00,54.34,54.35,54.26,54.27,107064.0,52.5488,52.5585,52.4714,52.4811,107064.0
2024-11-12 11:50:00,54.27,54.35,54.27,54.29,111069.0,52.4811,52.5585,52.4811,52.5004,111069.0
2024-11-12 12:00:00,54.29,54.31,54.27,54.3,118246.0,52.5004,52.5198,52.4811,52.5101,118246.0
2024-11-12 12:10:00,54.29,54.31,54.24,54.28,147593.0,52.5004,52.5198,52.4521,52.4908,147593.0
2024-11-12 12:20:00,54.28,54.28,54.24,54.27,126269.0,52.4908,52.4908,52.4521,52.4811,126269.0
2024-11-12 12:30:00,54.27,54.29,54.25,54.29,182751.0,52.4811,52.5004,52.4618,52.5004,182751.0
2024-11-12 12:40:00,54.28,54.29,54.23,54.23,357431.0,52.4908,52.5004,52.4424,52.4424,357431.0
2024-11-12 12:50:00,54.24,54.3,54.22,54.23,128543.0,52.4521,52.5101,52.4327,52.4424,128543.0
2024-11-12 13:00:00,54.22,54.3,54.22,54.28,167798.0,52.4327,52.5101,52.4327,52.4908,167798.0
2024-11-12 13:10:00,54.29,54.34,54.28,54.34,89241.0,52.5004,52.5488,52.4908,52.5488,89241.0
2024-11-12 13:20:00,54.33,54.34,54.28,54.32,158419.0,52.5391,52.5488,52.4908,52.5295,158419.0
2024-11-12 13:30:00,54.32,54.38,54.31,54.36,229224.0,52.5295,52.5875,52.5198,52.5681,229224.0
2024-11-12 13:40:00,54.35,54.37,54.34,54.35,275590.0,52.5585,52.5778,52.5488,52.5585,275590.0
2024-11-12 13:50:00,54.35,54.39,54.34,54.38,177083.0,52.5585,52.5971,52.5488,52.5875,177083.0
2024-11-12 14:00:00,54.38,54.4,54.37,54.4,213253.0,52.5875,52.6068,52.5778,52.6068,213253.0
2024-11-12 14:10:00,54.4,54.4,54.36,54.39,124021.0,52.6068,52.6068,52.5681,52.5971,124021.0
2024-11-12 14:20:00,54.38,54.42,54.37,54.39,174666.0,52.5875,52.6262,52.5778,52.5971,174666.0
2024-11-12 14:30:00,54.4,54.44,54.39,54.42,91693.0,52.6068,52.6455,52.5971,52.6262,91693.0
2024-11-12 14:40:00,54.43,54.45,54.42,54.43,224440.0,52.6358,52.6552,52.6262,52.6358,224440.0
2024-11-12 14:50:00,54.43,54.43,54.41,54.42,163616.0,52.6358,52.6358,52.6165,52.6262,163616.0
2024-11-12 15:00:00,54.42,54.43,54.41,54.43,301021.0,52.6262,52.6358,52.6165,52.6358,301021.0
2024-11-12 15:10:00,54.43,54.44,54.41,54.43,328991.0,52.6358,52.6455,52.6165,52.6358,328991.0
2024-11-12 15:20:00,54.43,54.45,54.43,54.45,303478.0,52.6358,52.6552,52.6358,52.6552,303478.0
2024-11-12 15:30:00,54.44,54.45,54.42,54.45,169818.0,52.6455,52.6552,52.6262,52.6552,169818.0
2024-11-12 15:40:00,54.45,54.48,54.44,54.48,189419.0,52.6552,52.6842,52.6455,52.6842,189419.0
2024-11-12 15:50:00,54.47,54.48,54.41,54.43,1287829.0,52.6745,52.6842,52.6165,52.6358,1287829.0
2024-11-13 09:30:00,54.4,54.42,54.27,54.29,362317.0,52.6068,52.6262,52.4811,52.5004,362317.0
2024-11-13 09:40:00,54.28,54.34,54.25,54.26,223882.0,52.4908,52.5488,52.4618,52.4714,223882.0
2024-11-13 09:50:00,54.26,54.26,54.13,54.14,426534.0,52.4714,52.4714,52.3457,52.3554,426534.0
2024-11-13 10:00:00,54.14,54.15,53.99,54.05,225375.0,52.3554,52.3651,52.2103,52.2684,225375.0
2024-11-13 10:10:00,54.05,54.12,54.04,54.07,296004.0,52.2684,52.336,52.2587,52.2877,296004.0
2024-11-13 10:20:00,54.06,54.07,53.99,54.0,386386.0,52.278,52.2877,52.2103,52.22,386386.0
2024-11-13 10:30:00,54.0,54.11,54.0,54.05,399276.0,52.22,52.3264,52.22,52.2684,399276.0
2024-11-13 10:40:00,54.05,54.09,53.99,54.06,303419.0,52.2684,52.307,52.2103,52.278,303419.0
2024-11-13 10:50:00,54.06,54.1,54.03,54.09,347313.0,52.278,52.3167,52.249,52.307,347313.0
2024-11-13 11:00:00,54.09,54.1,54.03,54.09,108747.0,52.307,52.3167,52.249,52.307,108747.0
2024-11-13 11:10:00,54.08,54.09,54.03,54.04,111703.0,52.2974,52.307,52.249,52.2587,111703.0
2024-11-13 11:20:00,54.04,54.08,54.01,54.07,206055.0,52.2587,52.2974,52.2297,52.2877,206055.0
2024-11-13 11:30:00,54.06,54.11,54.05,54.05,249386.0,52.278,52.3264,52.2684,52.2684,249386.0
2024-11-13 11:40:00,54.05,54.07,53.99,54.07,252837.0,52.2684,52.2877,52.2103,52.2877,252837.0
2024-11-13 11:50:00,54.06,54.07,54.01,54.04,119979.0,52.278,52.2877,52.2297,52.2587,119979.0
2024-11-13 12:00:00,54.04,54.09,54.02,54.07,77995.0,52.2587,52.307,52.2393,52.2877,77995.0
2024-11-13 12:10:00,54.06,54.12,54.06,54.07,95655.0,52.278,52.336,52.278,52.2877,95655.0
2024-11-13 12:20:00,54.06,54.07,54.01,54.02,90653.0,52.278,52.2877,52.2297,52.2393,90653.0
2024-11-13 12:30:00,54.02,54.07,54.0,54.06,93199.0,52.2393,52.2877,52.22,52.278,93199.0
2024-11-13 12:40:00,54.05,54.09,54.03,54.07,72707.0,52.2684,52.307,52.249,52.2877,72707.0
2024-11-13 12:50:00,54.07,54.08,54.05,54.05,209804.0,52.2877,52.2974,52.2684,52.2684,209804.0
2024-11-13 13:00:00,54.06,54.07,54.02,54.04,78631.0,52.278,52.2877,52.2393,52.2587,78631.0
2024-11-13 13:10:00,54.03,54.04,54.01,54.02,120552.0,52.249,52.2587,52.2297,52.2393,120552.0
2024-11-13 13:20:00,54.03,54.03,54.0,54.0,104268.0,52.249,52.249,52.22,52.22,104268.0
2024-11-13 13:30:00,54.0,54.02,53.99,54.0,115909.0,52.22,52.2393,52.2103,52.22,115909.0
2024-11-13 13:40:00,53.99,54.03,53.97,54.02,69780.0,52.2103,52.249,52.191,52.2393,69780.0
2024-11-13 13:50:00,54.01,54.04,54.0,54.02,96537.0,52.2297,52.2587,52.22,52.2393,96537.0
2024-11-13 14:00:00,54.02,54.02,54.0,54.01,89536.0,52.2393,52.2393,52.22,52.2297,89536.0
2024-11-13 14:10:00,54.01,54.03,53.97,53.98,120626.0,52.2297,52.249,52.191,52.2007,120626.0
2024-11-13 14:20:00,53.98,54.01,53.96,53.98,157286.0,52.2007,52.2297,52.1813,52.2007,157286.0
2024-11-13 14:30:00,53.98,53.99,53.96,53.97,173415.0,52.2007,52.2103,52.1813,52.191,173415.0
2024-11-13 14:40:00,53.96,53.97,53.94,53.97,143069.0,52.1813,52.191,52.162,52.191,143069.0
2024-11-13 14:50:00,53.97,53.97,53.95,53.96,383128.0,52.191,52.191,52.1716,52.1813,383128.0
2024-11-13 15:00:00,53.97,53.98,53.93,53.98,204403.0,52.191,52.2007,52.1523,52.2007,204403.0
2024-11-13 15:10:00,53.98,54.01,53.96,54.01,107226.0,52.2007,52.2297,52.1813,52.2297,107226.0
2024-11-13 15:20:00,54.01,54.03,54.0,54.02,149287.0,52.2297,52.249,52.22,52.2393,149287.0
2024-11-13 15:30:00,54.02,54.06,54.0,54.05,282124.0,52.2393,52.278,52.22,52.2684,282124.0
2024-11-13 15:40:00,54.05,54.07,54.03,54.04,163378.0,52.2684,52.2877,52.249,52.2587,163378.0
2024-11-13 15:50:00,54.03,54.04,54.0,54.04,608515.0,52.249,52.2587,52.22,52.2587,608515.0
2024-11-14 09:30:00,53.97,54.07,53.93,53.98,345097.0,52.191,52.2877,52.1523,52.2007,345097.0
2024-11-14 09:40:00,53.98,54.0,53.86,53.89,625759.0,52.2007,52.22,52.0846,52.1136,625759.0
2024-11-14 09:50:00,53.89,53.92,53.82,53.85,260208.0,52.1136,52.1426,52.0459,52.0749,260208.0
2024-11-14 10:00:00,53.85,53.96,53.85,53.91,199326.0,52.0749,52.1813,52.0749,52.133,199326.0
2024-11-14 10:10:00,53.9,53.96,53.88,53.89,278178.0,52.1233,52.1813,52.104,52.1136,278178.0
2024-11-14 10:20:00,53.88,54.01,53.88,54.0,125869.0,52.104,52.2297,52.104,52.22,125869.0
2024-11-14 10:30:00,53.99,54.0,53.95,53.99,163801.0,52.2103,52.22,52.1716,52.2103,163801.0
2024-11-14 10:40:00,53.98,54.0,53.93,53.98,199841.0,52.2007,52.22,52.1523,52.2007,199841.0
2024-11-14 10:50:00,53.98,54.02,53.92,53.93,175585.0,52.2007,52.2393,52.1426,52.1523,175585.0
2024-11-14 11:00:00,53.94,53.99,53.91,53.98,123596.0,52.162,52.2103,52.133,52.2007,123596.0
2024-11-14 11:10:00,53.99,54.01,53.95,54.01,801769.0,52.2103,52.2297,52.1716,52.2297,801769.0
2024-11-14 11:20:00,54.01,54.04,54.0,54.01,379458.0,52.2297,52.2587,52.22,52.2297,379458.0
2024-11-14 11:30:00,54.01,54.02,53.97,53.98,453193.0,52.2297,52.2393,52.191,52.2007,453193.0
2024-11-14 11:40:00,53.98,53.98,53.94,53.94,117910.0,52.2007,52.2007,52.162,52.162,117910.0
2024-11-14 11:50:00,53.94,53.96,53.89,53.91,89820.0,52.162,52.1813,52.1136,52.133,89820.0
2024-11-14 12:00:00,53.91,53.94,53.88,53.93,90454.0,52.133,52.162,52.104,52.1523,90454.0
2024-11-14 12:10:00,53.94,53.94,53.87,53.88,76977.0,52.162,52.162,52.0943,52.104,76977.0
2024-11-14 12:20:00,53.88,53.91,53.87,53.89,92579.0,52.104,52.133,52.0943,52.1136,92579.0
2024-11-14 12:30:00,53.89,53.9,53.83,53.89,98788.0,52.1136,52.1233,52.0556,52.1136,98788.0
2024-11-14 12:40:00,53.88,53.91,53.83,53.84,257685.0,52.104,52.133,52.0556,52.0653,257685.0
2024-11-14 12:50:00,53.83,53.95,53.83,53.94,104927.0,52.0556,52.1716,52.0556,52.162,104927.0
2024-11-14 13:00:00,53.93,53.96,53.91,53.94,96290.0,52.1523,52.1813,52.133,52.162,96290.0
2024-11-14 13:10:00,53.94,53.96,53.91,53.92,170542.0,52.162,52.1813,52.133,52.1426,170542.0
2024-11-14 13:20:00,53.92,53.93,53.89,53.89,68350.0,52.1426,52.1523,52.1136,52.1136,68350.0
2024-11-14 13:30:00,53.89,53.93,53.88,53.91,77525.0,52.1136,52.1523,52.104,52.133,77525.0
2024-11-14 13:40:00,53.91,53.93,53.9,53.91,67121.0,52.133,52.1523,52.1233,52.133,67121.0
2024-11-14 13:50:00,53.92,53.93,53.87,53.88,108240.0,52.1426,52.1523,52.0943,52.104,108240.0
2024-11-14 14:00:00,53.89,53.97,53.89,53.97,99244.0,52.1136,52.191,52.1136,52.191,99244.0
2024-11-14 14:10:00,53.97,53.97,53.95,53.96,137883.0,52.191,52.191,52.1716,52.1813,137883.0
2024-11-14 14:20:00,53.96,53.98,53.94,53.96,95106.0,52.1813,52.2007,52.162,52.1813,95106.0
2024-11-14 14:30:00,53.96,54.0,53.96,53.98,208034.0,52.1813,52.22,52.1813,52.2007,208034.0
2024-11-14 14:40:00,53.99,54.0,53.94,53.96,124040.0,52.2103,52.22,52.162,52.1813,124040.0
2024-11-14 14:50:00,53.95,54.01,53.95,53.97,102752.0,52.1716,52.2297,52.1716,52.191,102752.0
2024-11-14 15:00:00,53.96,53.96,53.74,53.76,336869.0,52.1813,52.1813,51.9686,51.9879,336869.0
2024-11-14 15:10:00,53.77,53.87,53.75,53.85,199061.0,51.9976,52.0943,51.9782,52.0749,199061.0
2024-11-14 15:20:00,53.85,53.86,53.81,53.85,126531.0,52.0749,52.0846,52.0363,52.0749,126531.0
2024-11-14 15:30:00,53.85,53.86,53.78,53.79,103585.0,52.0749,52.0846,52.0073,52.0169,103585.0
2024-11-14 15:40:00,53.8,53.82,53.73,53.75,112918.0,52.0266,52.0459,51.9589,51.9782,112918.0
2024-11-14 15:50:00,53.75,53.79,53.74,53.77,426364.0,51.9782,52.0169,51.9686,51.9976,426364.0
2024-11-15 09:30:00,53.92,53.99,53.78,53.8,335811.0,52.1426,52.2103,52.0073,52.0266,335811.0
2024-11-15 09:40:00,53.8,53.88,53.78,53.85,232697.0,52.0266,52.104,52.0073,52.0749,232697.0
2024-11-15 09:50:00,53.83,53.85,53.77,53.77,123567.0,52.0556,52.0749,51.9976,51.9976,123567.0
2024-11-15 10:00:00,53.78,53.83,53.75,53.79,623832.0,52.0073,52.0556,51.9782,52.0169,623832.0
2024-11-15 10:10:00,53.79,53.81,53.73,53.75,352982.0,52.0169,52.0363,51.9589,51.9782,352982.0
2024-11-15 10:20:00,53.74,53.79,53.72,53.78,553188.0,51.9686,52.0169,51.9492,52.0073,553188.0
2024-11-15 10:30:00,53.79,53.81,53.67,53.7,224665.0,52.0169,52.0363,51.9009,51.9299,224665.0
2024-11-15 10:40:00,53.7,53.75,53.67,53.75,169099.0,51.9299,51.9782,51.9009,51.9782,169099.0
2024-11-15 10:50:00,53.75,53.8,53.71,53.74,294830.0,51.9782,52.0266,51.9396,51.9686,294830.0
2024-11-15 11:00:00,53.73,53.79,53.72,53.75,168763.0,51.9589,52.0169,51.9492,51.9782,168763.0
2024-11-15 11:10:00,53.76,53.83,53.75,53.82,381240.0,51.9879,52.0556,51.9782,52.0459,381240.0
2024-11-15 11:20:00,53.83,53.85,53.79,53.8,3096328.0,52.0556,52.0749,52.0169,52.0266,3096328.0
2024-11-15 11:30:00,53.8,53.82,53.73,53.75,161364.0,52.0266,52.0459,51.9589,51.9782,161364.0
2024-11-15 11:40:00,53.75,53.76,53.72,53.73,90057.0,51.9782,51.9879,51.9492,51.9589,90057.0
2024-11-15 11:50:00,53.73,53.75,53.68,53.71,167737.0,51.9589,51.9782,51.9105,51.9396,167737.0
2024-11-15 12:00:00,53.71,53.72,53.68,53.71,119521.0,51.9396,51.9492,51.9105,51.9396,119521.0
2024-11-15 12:10:00,53.7,53.74,53.69,53.72,125967.0,51.9299,51.9686,51.9202,51.9492,125967.0
2024-11-15 12:20:00,53.72,53.73,53.69,53.7,93945.0,51.9492,51.9589,51.9202,51.9299,93945.0
2024-11-15 12:30:00,53.69,53.71,53.66,53.7,219890.0,51.9202,51.9396,51.8912,51.9299,219890.0
2024-11-15 12:40:00,53.69,53.72,53.67,53.68,128122.0,51.9202,51.9492,51.9009,51.9105,128122.0
2024-11-15 12:50:00,53.67,53.69,53.65,53.69,129137.0,51.9009,51.9202,51.8815,51.9202,129137.0
2024-11-15 13:00:00,53.69,53.7,53.66,53.7,101024.0,51.9202,51.9299,51.8912,51.9299,101024.0
2024-11-15 13:10:00,53.7,53.72,53.69,53.71,127053.0,51.9299,51.9492,51.9202,51.9396,127053.0
2024-11-15 13:20:00,53.71,53.73,53.67,53.7,303045.0,51.9396,51.9589,51.9009,51.9299,303045.0
2024-11-15 13:30:00,53.69,53.69,53.64,53.66,198920.0,51.9202,51.9202,51.8719,51.8912,198920.0
2024-11-15 13:40:00,53.66,53.67,53.62,53.63,160912.0,51.8912,51.9009,51.8525,51.8622,160912.0
2024-11-15 13:50:00,53.63,53.66,53.62,53.66,458480.0,51.8622,51.8912,51.8525,51.8912,458480.0
2024-11-15 14:00:00,53.66,53.68,53.64,53.66,158170.0,51.8912,51.9105,51.8719,51.8912,158170.0
2024-11-15 14:10:00,53.65,53.66,53.64,53.65,120170.0,51.8815,51.8912,51.8719,51.8815,120170.0
2024-11-15 14:20:00,53.65,53.65,53.62,53.63,105927.0,51.8815,51.8815,51.8525,51.8622,105927.0
2024-11-15 14:30:00,53.63,53.66,53.62,53.66,138135.0,51.8622,51.8912,51.8525,51.8912,138135.0
2024-11-15 14:40:00,53.66,53.71,53.65,53.71,294999.0,51.8912,51.9396,51.8815,51.9396,294999.0
2024-11-15 14:50:00,53.71,53.71,53.67,53.69,119529.0,51.9396,51.9396,51.9009,51.9202,119529.0
2024-11-15 15:00:00,53.7,53.74,53.69,53.72,311769.0,51.9299,51.9686,51.9202,51.9492,311769.0
2024-11-15 15:10:00,53.72,53.75,53.71,53.75,210985.0,51.9492,51.9782,51.9396,51.9782,210985.0
2024-11-15 15:20:00,53.75,53.75,53.71,53.72,273710.0,51.9782,51.9782,51.9396,51.9492,273710.0
2024-11-15 15:30:00,53.72,53.73,53.7,53.71,191822.0,51.9492,51.9589,51.9299,51.9396,191822.0
2024-11-15 15:40:00,53.71,53.73,53.7,53.73,265594.0,51.9396,51.9589,51.9299,51.9589,265594.0
2024-11-15 15:50:00,53.73,53.78,53.72,53.74,862360.0,51.9589,52.0073,51.9492,51.9686,862360.0
2024-11-18 09:30:00,53.78,54.11,53.78,54.11,231110.0,52.0073,52.3264,52.0073,52.3264,231110.0
2024-11-18 09:40:00,54.11,54.11,54.03,54.07,236782.0,52.3264,52.3264,52.249,52.2877,236782.0
2024-11-18 09:50:00,54.06,54.07,53.97,54.01,268704.0,52.278,52.2877,52.191,52.2297,268704.0
2024-11-18 10:00:00,54.01,54.07,53.99,54.05,183812.0,52.2297,52.2877,52.2103,52.2684,183812.0
2024-11-18 10:10:00,54.05,54.08,54.01,54.03,71984.0,52.2684,52.2974,52.2297,52.249,71984.0
2024-11-18 10:20:00,54.03,54.05,53.97,54.05,148800.0,52.249,52.2684,52.191,52.2684,148800.0
2024-11-18 10:30:00,54.05,54.13,54.04,54.12,128683.0,52.2684,52.3457,52.2587,52.336,128683.0
2024-11-18 10:40:00,54.12,54.16,54.1,54.15,81884.0,52.336,52.3747,52.3167,52.3651,81884.0
2024-11-18 10:50:00,54.15,54.18,54.14,54.17,72464.0,52.3651,52.3941,52.3554,52.3844,72464.0
2024-11-18 11:00:00,54.17,54.18,54.15,54.17,275745.0,52.3844,52.3941,52.3651,52.3844,275745.0
2024-11-18 11:10:00,54.16,54.21,54.15,54.2,119563.0,52.3747,52.4231,52.3651,52.4134,119563.0
2024-11-18 11:20:00,54.21,54.23,54.15,54.16,660549.0,52.4231,52.4424,52.3651,52.3747,660549.0
2024-11-18 11:30:00,54.16,54.23,54.16,54.22,138469.0,52.3747,52.4424,52.3747,52.4327,138469.0
2024-11-18 11:40:00,54.22,54.25,54.17,54.17,54343.0,52.4327,52.4618,52.3844,52.3844,54343.0
2024-11-18 11:50:00,54.17,54.21,54.16,54.21,345331.0,52.3844,52.4231,52.3747,52.4231,345331.0
2024-11-18 12:00:00,54.21,54.22,54.18,54.21,89136.0,52.4231,52.4327,52.3941,52.4231,89136.0
2024-11-18 12:10:00,54.21,54.22,54.17,54.2,57406.0,52.4231,52.4327,52.3844,52.4134,57406.0
2024-11-18 12:20:00,54.2,54.22,54.2,54.21,73677.0,52.4134,52.4327,52.4134,52.4231,73677.0
2024-11-18 12:30:00,54.21,54.24,54.19,54.23,67677.0,52.4231,52.4521,52.4037,52.4424,67677.0
2024-11-18 12:40:00,54.22,54.25,54.2,54.25,59466.0,52.4327,52.4618,52.4134,52.4618,59466.0
2024-11-18 12:50:00,54.25,54.29,54.24,54.28,80611.0,52.4618,52.5004,52.4521,52.4908,80611.0
2024-11-18 13:00:00,54.28,54.28,54.26,54.28,94159.0,52.4908,52.4908,52.4714,52.4908,94159.0
2024-11-18 13:10:00,54.28,54.3,54.27,54.3,75996.0,52.4908,52.5101,52.4811,52.5101,75996.0
2024-11-18 13:20:00,54.3,54.31,54.28,54.3,95486.0,52.5101,52.5198,52.4908,52.5101,95486.0
2024-11-18 13:30:00,54.3,54.3,54.26,54.28,92745.0,52.5101,52.5101,52.4714,52.4908,92745.0
2024-11-18 13:40:00,54.28,54.28,54.22,54.25,518281.0,52.4908,52.4908,52.4327,52.4618,518281.0
2024-11-18 13:50:00,54.26,54.31,54.25,54.3,104757.0,52.4714,52.5198,52.4618,52.5101,104757.0
2024-11-18 14:00:00,54.3,54.3,54.28,54.29,124087.0,52.5101,52.5101,52.4908,52.5004,124087.0
2024-11-18 14:10:00,54.28,54.29,54.25,54.25,114174.0,52.4908,52.5004,52.4618,52.4618,114174.0
2024-11-18 14:20:00,54.26,54.26,54.22,54.24,95918.0,52.4714,52.4714,52.4327,52.4521,95918.0
2024-11-18 14:30:00,54.25,54.25,54.23,54.25,125214.0,52.4618,52.4618,52.4424,52.4618,125214.0
2024-11-18 14:40:00,54.24,54.27,54.23,54.27,128599.0,52.4521,52.4811,52.4424,52.4811,128599.0
2024-11-18 14:50:00,54.27,54.29,54.26,54.27,255245.0,52.4811,52.5004,52.4714,52.4811,255245.0
2024-11-18 15:00:00,54.27,54.3,54.27,54.28,124506.0,52.4811,52.5101,52.4811,52.4908,124506.0
2024-11-18 15:10:00,54.28,54.3,54.27,54.28,172903.0,52.4908,52.5101,52.4811,52.4908,172903.0
2024-11-18 15:20:00,54.28,54.29,54.26,54.29,123032.0,52.4908,52.5004,52.4714,52.5004,123032.0
2024-11-18 15:30:00,54.29,54.29,54.25,54.25,134732.0,52.5004,52.5004,52.4618,52.4618,134732.0
2024-11-18 15:40:00,54.26,54.29,54.26,54.28,119534.0,52.4714,52.5004,52.4714,52.4908,119534.0
2024-11-18 15:50:00,54.29,54.31,54.26,54.3,256547.0,52.5004,52.5198,52.4714,52.5101,256547.0
2024-11-19 09:30:00,54.3,54.3,54.08,54.2,135081.0,52.5101,52.5101,52.2974,52.4134,135081.0
2024-11-19 09:40:00,54.2,54.26,54.18,54.2,123593.0,52.4134,52.4714,52.3941,52.4134,123593.0
2024-11-19 09:50:00,54.19,54.23,54.16,54.18,96520.0,52.4037,52.4424,52.3747,52.3941,96520.0
2024-11-19 10:00:00,54.19,54.21,54.14,54.21,71404.0,52.4037,52.4231,52.3554,52.4231,71404.0
2024-11-19 10:10:00,54.21,54.24,54.18,54.21,126449.0,52.4231,52.4521,52.3941,52.4231,126449.0
2024-11-19 10:20:00,54.21,54.26,54.17,54.26,122352.0,52.4231,52.4714,52.3844,52.4714,122352.0
2024-11-19 10:30:00,54.26,54.37,54.24,54.37,141974.0,52.4714,52.5778,52.4521,52.5778,141974.0
2024-11-19 10:40:00,54.37,54.4,54.33,54.39,67676.0,52.5778,52.6068,52.5391,52.5971,67676.0
2024-11-19 10:50:00,54.39,54.39,54.35,54.37,77524.0,52.5971,52.5971,52.5585,52.5778,77524.0
2024-11-19 11:00:00,54.37,54.39,54.33,54.37,84088.0,52.5778,52.5971,52.5391,52.5778,84088.0
2024-11-19 11:10:00,54.37,54.43,54.36,54.41,55396.0,52.5778,52.6358,52.5681,52.6165,55396.0
2024-11-19 11:20:00,54.41,54.44,54.4,54.42,42887.0,52.6165,52.6455,52.6068,52.6262,42887.0
2024-11-19 11:30:00,54.41,54.41,54.36,54.4,79669.0,52.6165,52.6165,52.5681,52.6068,79669.0
2024-11-19 11:40:00,54.39,54.41,54.36,54.37,76266.0,52.5971,52.6165,52.5681,52.5778,76266.0
2024-11-19 11:50:00,54.36,54.39,54.33,54.38,115708.0,52.5681,52.5971,52.5391,52.5875,115708.0
2024-11-19 12:00:00,54.37,54.38,54.34,54.38,58415.0,52.5778,52.5875,52.5488,52.5875,58415.0
2024-11-19 12:10:00,54.38,54.4,54.36,54.37,88105.0,52.5875,52.6068,52.5681,52.5778,88105.0
2024-11-19 12:20:00,54.37,54.39,54.33,54.39,55176.0,52.5778,52.5971,52.5391,52.5971,55176.0
2024-11-19 12:30:00,54.38,54.41,54.37,54.37,57067.0,52.5875,52.6165,52.5778,52.5778,57067.0
2024-11-19 12:40:00,54.38,54.38,54.34,54.35,52968.0,52.5875,52.5875,52.5488,52.5585,52968.0
2024-11-19 12:50:00,54.35,54.35,54.33,54.34,100822.0,52.5585,52.5585,52.5391,52.5488,100822.0
2024-11-19 13:00:00,54.34,54.35,54.29,54.35,81386.0,52.5488,52.5585,52.5004,52.5585,81386.0
2024-11-19 13:10:00,54.35,54.35,54.32,54.34,63141.0,52.5585,52.5585,52.5295,52.5488,63141.0
2024-11-19 13:20:00,54.34,54.36,54.31,54.36,98069.0,52.5488,52.5681,52.5198,52.5681,98069.0
2024-11-19 13:30:00,54.36,54.39,54.32,54.38,127315.0,52.5681,52.5971,52.5295,52.5875,127315.0
2024-11-19 13:40:00,54.38,54.42,54.37,54.41,69605.0,52.5875,52.6262,52.5778,52.6165,69605.0
2024-11-19 13:50:00,54.41,54.46,54.41,54.44,181516.0,52.6165,52.6648,52.6165,52.6455,181516.0
2024-11-19 14:00:00,54.44,54.45,54.42,54.44,27944.0,52.6455,52.6552,52.6262,52.6455,27944.0
2024-11-19 14:10:00,54.44,54.46,54.4,54.41,141468.0,52.6455,52.6648,52.6068,52.6165,141468.0
2024-11-19 14:20:00,54.41,54.44,54.4,54.4,133618.0,52.6165,52.6455,52.6068,52.6068,133618.0
2024-11-19 14:30:00,54.39,54.41,54.36,54.37,172879.0,52.5971,52.6165,52.5681,52.5778,172879.0
2024-11-19 14:40:00,54.37,54.38,54.36,54.37,42412.0,52.5778,52.5875,52.5681,52.5778,42412.0
2024-11-19 14:50:00,54.38,54.4,54.37,54.39,82712.0,52.5875,52.6068,52.5778,52.5971,82712.0
2024-11-19 15:00:00,54.39,54.4,54.36,54.4,111648.0,52.5971,52.6068,52.5681,52.6068,111648.0
2024-11-19 15:10:00,54.4,54.4,54.37,54.38,84533.0,52.6068,52.6068,52.5778,52.5875,84533.0
2024-11-19 15:20:00,54.39,54.4,54.38,54.39,147663.0,52.5971,52.6068,52.5875,52.5971,147663.0
2024-11-19 15:30:00,54.39,54.4,54.36,54.38,165611.0,52.5971,52.6068,52.5681,52.5875,165611.0
2024-11-19 15:40:00,54.38,54.39,54.36,54.39,129482.0,52.5875,52.5971,52.5681,52.5971,129482.0
2024-11-19 15:50:00,54.39,54.4,54.33,54.34,372673.0,52.5971,52.6068,52.5391,52.5488,372673.0
2024-11-20 09:30:00,54.23,54.28,54.09,54.13,291321.0,52.4424,52.4908,52.307,52.3457,291321.0
2024-11-20 09:40:00,54.13,54.25,54.1,54.17,2477074.0,52.3457,52.4618,52.3167,52.3844,2477074.0
2024-11-20 09:50:00,54.16,54.17,54.09,54.1,103240.0,52.3747,52.3844,52.307,52.3167,103240.0
2024-11-20 10:00:00,54.09,54.13,54.04,54.05,149865.0,52.307,52.3457,52.2587,52.2684,149865.0
2024-11-20 10:10:00,54.05,54.06,54.01,54.04,97366.0,52.2684,52.278,52.2297,52.2587,97366.0
2024-11-20 10:20:00,54.04,54.09,53.98,54.09,82664.0,52.2587,52.307,52.2007,52.307,82664.0
2024-11-20 10:30:00,54.09,54.15,54.08,54.12,125957.0,52.307,52.3651,52.2974,52.336,125957.0
2024-11-20 10:40:00,54.13,54.13,54.08,54.12,100089.0,52.3457,52.3457,52.2974,52.336,100089.0
2024-11-20 10:50:00,54.11,54.14,54.07,54.13,77625.0,52.3264,52.3554,52.2877,52.3457,77625.0
2024-11-20 11:00:00,54.12,54.13,54.03,54.08,170706.0,52.336,52.3457,52.249,52.2974,170706.0
2024-11-20 11:10:00,54.06,54.06,54.01,54.04,132583.0,52.278,52.278,52.2297,52.2587,132583.0
2024-11-20 11:20:00,54.04,54.05,53.97,53.97,139215.0,52.2587,52.2684,52.191,52.191,139215.0
2024-11-20 11:30:00,53.98,54.03,53.96,54.02,198754.0,52.2007,52.249,52.1813,52.2393,198754.0
2024-11-20 11:40:00,54.01,54.08,54.01,54.08,78634.0,52.2297,52.2974,52.2297,52.2974,78634.0
2024-11-20 11:50:00,54.08,54.14,54.07,54.11,60805.0,52.2974,52.3554,52.2877,52.3264,60805.0
2024-11-20 12:00:00,54.11,54.13,54.09,54.11,137672.0,52.3264,52.3457,52.307,52.3264,137672.0
2024-11-20 12:10:00,54.11,54.12,54.08,54.1,64166.0,52.3264,52.336,52.2974,52.3167,64166.0
2024-11-20 12:20:00,54.11,54.13,54.08,54.12,78793.0,52.3264,52.3457,52.2974,52.336,78793.0
2024-11-20 12:30:00,54.13,54.17,54.12,54.16,100643.0,52.3457,52.3844,52.336,52.3747,100643.0
2024-11-20 12:40:00,54.15,54.17,54.14,54.17,48256.0,52.3651,52.3844,52.3554,52.3844,48256.0
2024-11-20 12:50:00,54.18,54.18,54.12,54.13,67457.0,52.3941,52.3941,52.336,52.3457,67457.0
2024-11-20 13:00:00,54.15,54.15,54.12,54.13,281187.0,52.3651,52.3651,52.336,52.3457,281187.0
2024-11-20 13:10:00,54.13,54.15,54.11,54.12,53806.0,52.3457,52.3651,52.3264,52.336,53806.0
2024-11-20 13:20:00,54.11,54.14,54.09,54.14,87778.0,52.3264,52.3554,52.307,52.3554,87778.0
2024-11-20 13:30:00,54.13,54.13,54.07,54.08,165494.0,52.3457,52.3457,52.2877,52.2974,165494.0
2024-11-20 13:40:00,54.07,54.09,54.04,54.07,96909.0,52.2877,52.307,52.2587,52.2877,96909.0
2024-11-20 13:50:00,54.07,54.09,54.06,54.07,45153.0,52.2877,52.307,52.278,52.2877,45153.0
2024-11-20 14:00:00,54.08,54.09,54.05,54.05,122967.0,52.2974,52.307,52.2684,52.2684,122967.0
2024-11-20 14:10:00,54.05,54.07,54.05,54.05,77938.0,52.2684,52.2877,52.2684,52.2684,77938.0
2024-11-20 14:20:00,54.06,54.06,54.03,54.05,69400.0,52.278,52.278,52.249,52.2684,69400.0
2024-11-20 14:30:00,54.04,54.08,54.04,54.07,53709.0,52.2587,52.2974,52.2587,52.2877,53709.0
2024-11-20 14:40:00,54.07,54.12,54.06,54.12,96790.0,52.2877,52.336,52.278,52.336,96790.0
2024-11-20 14:50:00,54.11,54.13,54.1,54.12,84932.0,52.3264,52.3457,52.3167,52.336,84932.0
2024-11-20 15:00:00,54.12,54.12,54.09,54.11,70412.0,52.336,52.336,52.307,52.3264,70412.0
2024-11-20 15:10:00,54.11,54.13,54.1,54.12,133046.0,52.3264,52.3457,52.3167,52.336,133046.0
2024-11-20 15:20:00,54.12,54.16,54.11,54.16,57541.0,52.336,52.3747,52.3264,52.3747,57541.0
2024-11-20 15:30:00,54.16,54.21,54.15,54.2,205233.0,52.3747,52.4231,52.3651,52.4134,205233.0
2024-11-20 15:40:00,54.21,54.24,54.19,54.23,141803.0,52.4231,52.4521,52.4037,52.4424,141803.0
2024-11-20 15:50:00,54.24,54.28,54.21,54.28,489811.0,52.4521,52.4908,52.4231,52.4908,489811.0
2024-11-21 09:30:00,54.11,54.13,53.93,53.95,424570.0,52.3264,52.3457,52.1523,52.1716,424570.0
2024-11-21 09:40:00,53.95,54.13,53.92,54.12,2080900.0,52.1716,52.3457,52.1426,52.336,2080900.0
2024-11-21 09:50:00,54.11,54.13,54.0,54.04,98800.0,52.3264,52.3457,52.22,52.2587,98800.0
2024-11-21 10:00:00,54.04,54.07,53.99,54.05,148929.0,52.2587,52.2877,52.2103,52.2684,148929.0
2024-11-21 10:10:00,54.04,54.13,54.03,54.11,95629.0,52.2587,52.3457,52.249,52.3264,95629.0
2024-11-21 10:20:00,54.11,54.13,53.96,53.97,184484.0,52.3264,52.3457,52.1813,52.191,184484.0
2024-11-21 10:30:00,53.98,54.01,53.95,53.95,89957.0,52.2007,52.2297,52.1716,52.1716,89957.0
2024-11-21 10:40:00,53.96,54.02,53.93,54.01,199568.0,52.1813,52.2393,52.1523,52.2297,199568.0
2024-11-21 10:50:00,54.02,54.07,53.99,54.06,45815.0,52.2393,52.2877,52.2103,52.278,45815.0
2024-11-21 11:00:00,54.05,54.08,54.02,54.04,76448.0,52.2684,52.2974,52.2393,52.2587,76448.0
2024-11-21 11:10:00,54.04,54.06,53.99,54.0,183558.0,52.2587,52.278,52.2103,52.22,183558.0
2024-11-21 11:20:00,54.0,54.06,53.99,54.06,130945.0,52.22,52.278,52.2103,52.278,130945.0
2024-11-21 11:30:00,54.05,54.1,54.02,54.05,97825.0,52.2684,52.3167,52.2393,52.2684,97825.0
2024-11-21 11:40:00,54.05,54.08,53.97,53.98,89244.0,52.2684,52.2974,52.191,52.2007,89244.0
2024-11-21 11:50:00,53.98,54.01,53.97,54.0,57669.0,52.2007,52.2297,52.191,52.22,57669.0
2024-11-21 12:00:00,54.0,54.01,53.96,54.01,98024.0,52.22,52.2297,52.1813,52.2297,98024.0
2024-11-21 12:10:00,54.01,54.04,54.0,54.03,155393.0,52.2297,52.2587,52.22,52.249,155393.0
2024-11-21 12:20:00,54.03,54.11,54.03,54.09,193228.0,52.249,52.3264,52.249,52.307,193228.0
2024-11-21 12:30:00,54.09,54.12,54.08,54.11,88855.0,52.307,52.336,52.2974,52.3264,88855.0
2024-11-21 12:40:00,54.11,54.19,54.1,54.18,95789.0,52.3264,52.4037,52.3167,52.3941,95789.0
2024-11-21 12:50:00,54.16,54.19,54.16,54.19,128404.0,52.3747,52.4037,52.3747,52.4037,128404.0
2024-11-21 13:00:00,54.19,54.22,54.17,54.18,109053.0,52.4037,52.4327,52.3844,52.3941,109053.0
2024-11-21 13:10:00,54.19,54.22,54.17,54.19,51698.0,52.4037,52.4327,52.3844,52.4037,51698.0
2024-11-21 13:20:00,54.19,54.22,54.17,54.2,68444.0,52.4037,52.4327,52.3844,52.4134,68444.0
2024-11-21 13:30:00,54.2,54.22,54.15,54.16,41785.0,52.4134,52.4327,52.3651,52.3747,41785.0
2024-11-21 13:40:00,54.16,54.19,54.14,54.15,17660.0,52.3747,52.4037,52.3554,52.3651,17660.0
2024-11-21 13:50:00,54.14,54.18,54.13,54.16,95084.0,52.3554,52.3941,52.3457,52.3747,95084.0
2024-11-21 14:00:00,54.16,54.17,54.12,54.13,56245.0,52.3747,52.3844,52.336,52.3457,56245.0
2024-11-21 14:10:00,54.13,54.14,54.1,54.1,90863.0,52.3457,52.3554,52.3167,52.3167,90863.0
2024-11-21 14:20:00,54.11,54.15,54.09,54.15,144018.0,52.3264,52.3651,52.307,52.3651,144018.0
2024-11-21 14:30:00,54.15,54.16,54.12,54.15,346943.0,52.3651,52.3747,52.336,52.3651,346943.0
2024-11-21 14:40:00,54.16,54.18,54.15,54.16,117571.0,52.3747,52.3941,52.3651,52.3747,117571.0
2024-11-21 14:50:00,54.16,54.17,54.14,54.16,112010.0,52.3747,52.3844,52.3554,52.3747,112010.0
2024-11-21 15:00:00,54.16,54.19,54.15,54.19,518798.0,52.3747,52.4037,52.3651,52.4037,518798.0
2024-11-21 15:10:00,54.19,54.19,54.17,54.19,178387.0,52.4037,52.4037,52.3844,52.4037,178387.0
2024-11-21 15:20:00,54.18,54.19,54.17,54.19,157686.0,52.3941,52.4037,52.3844,52.4037,157686.0
2024-11-21 15:30:00,54.19,54.2,54.15,54.16,104753.0,52.4037,52.4134,52.3651,52.3747,104753.0
2024-11-21 15:40:00,54.16,54.17,54.13,54.15,76911.0,52.3747,52.3844,52.3457,52.3651,76911.0
2024-11-21 15:50:00,54.14,54.18,54.13,54.17,571653.0,52.3554,52.3941,52.3457,52.3844,571653.0
2024-11-22 09:30:00,54.01,54.11,54.01,54.09,122720.0,52.2297,52.3264,52.2297,52.307,122720.0
2024-11-22 09:40:00,54.1,54.12,54.04,54.06,139545.0,52.3167,52.336,52.2587,52.278,139545.0
2024-11-22 09:50:00,54.05,54.06,53.99,54.03,88892.0,52.2684,52.278,52.2103,52.249,88892.0
2024-11-22 10:00:00,54.03,54.06,54.01,54.02,140959.0,52.249,52.278,52.2297,52.2393,140959.0
2024-11-22 10:10:00,54.02,54.07,53.99,54.06,150179.0,52.2393,52.2877,52.2103,52.278,150179.0
2024-11-22 10:20:00,54.07,54.1,54.01,54.02,171857.0,52.2877,52.3167,52.2297,52.2393,171857.0
2024-11-22 10:30:00,54.03,54.12,54.03,54.11,74560.0,52.249,52.336,52.249,52.3264,74560.0
2024-11-22 10:40:00,54.1,54.15,54.09,54.11,66775.0,52.3167,52.3651,52.307,52.3264,66775.0
2024-11-22 10:50:00,54.11,54.13,54.09,54.1,71194.0,52.3264,52.3457,52.307,52.3167,71194.0
2024-11-22 11:00:00,54.11,54.12,54.06,54.07,52590.0,52.3264,52.336,52.278,52.2877,52590.0
2024-11-22 11:10:00,54.06,54.09,54.05,54.05,72897.0,52.278,52.307,52.2684,52.2684,72897.0
2024-11-22 11:20:00,54.05,54.07,54.02,54.05,407359.0,52.2684,52.2877,52.2393,52.2684,407359.0
2024-11-22 11:30:00,54.05,54.1,54.03,54.09,120258.0,52.2684,52.3167,52.249,52.307,120258.0
2024-11-22 11:40:00,54.08,54.09,54.05,54.09,67483.0,52.2974,52.307,52.2684,52.307,67483.0
2024-11-22 11:50:00,54.09,54.13,54.07,54.12,61821.0,52.307,52.3457,52.2877,52.336,61821.0
2024-11-22 12:00:00,54.12,54.14,54.1,54.12,93976.0,52.336,52.3554,52.3167,52.336,93976.0
2024-11-22 12:10:00,54.12,54.16,54.11,54.12,118077.0,52.336,52.3747,52.3264,52.336,118077.0
2024-11-22 12:20:00,54.13,54.16,54.12,54.15,271589.0,52.3457,52.3747,52.336,52.3651,271589.0
2024-11-22 12:30:00,54.15,54.15,54.1,54.12,379099.0,52.3651,52.3651,52.3167,52.336,379099.0
2024-11-22 12:40:00,54.12,54.16,54.11,54.15,212314.0,52.336,52.3747,52.3264,52.3651,212314.0
2024-11-22 12:50:00,54.16,54.17,54.15,54.16,246765.0,52.3747,52.3844,52.3651,52.3747,246765.0
2024-11-22 13:00:00,54.16,54.21,54.16,54.2,221737.0,52.3747,52.4231,52.3747,52.4134,221737.0
2024-11-22 13:10:00,54.2,54.22,54.19,54.2,180901.0,52.4134,52.4327,52.4037,52.4134,180901.0
2024-11-22 13:20:00,54.21,54.22,54.18,54.18,163725.0,52.4231,52.4327,52.3941,52.3941,163725.0
2024-11-22 13:30:00,54.18,54.19,54.15,54.16,169094.0,52.3941,52.4037,52.3651,52.3747,169094.0
2024-11-22 13:40:00,54.16,54.18,54.15,54.16,158987.0,52.3747,52.3941,52.3651,52.3747,158987.0
2024-11-22 13:50:00,54.16,54.17,54.14,54.16,300453.0,52.3747,52.3844,52.3554,52.3747,300453.0
2024-11-22 14:00:00,54.16,54.17,54.12,54.13,207014.0,52.3747,52.3844,52.336,52.3457,207014.0
2024-11-22 14:10:00,54.14,54.14,54.1,54.11,178234.0,52.3554,52.3554,52.3167,52.3264,178234.0
2024-11-22 14:20:00,54.12,54.14,54.11,54.13,147570.0,52.336,52.3554,52.3264,52.3457,147570.0
2024-11-22 14:30:00,54.13,54.16,54.12,54.15,148562.0,52.3457,52.3747,52.336,52.3651,148562.0
2024-11-22 14:40:00,54.16,54.16,54.14,54.15,102420.0,52.3747,52.3747,52.3554,52.3651,102420.0
2024-11-22 14:50:00,54.15,54.16,54.14,54.15,122769.0,52.3651,52.3747,52.3554,52.3651,122769.0
2024-11-22 15:00:00,54.15,54.15,54.1,54.13,154786.0,52.3651,52.3651,52.3167,52.3457,154786.0
2024-11-22 15:10:00,54.13,54.13,54.1,54.13,121150.0,52.3457,52.3457,52.3167,52.3457,121150.0
2024-11-22 15:20:00,54.13,54.14,54.11,54.13,263495.0,52.3457,52.3554,52.3264,52.3457,263495.0
2024-11-22 15:30:00,54.13,54.15,54.12,54.14,109578.0,52.3457,52.3651,52.336,52.3554,109578.0
2024-11-22 15:40:00,54.15,54.17,54.15,54.15,152073.0,52.3651,52.3844,52.3651,52.3651,152073.0
2024-11-22 15:50:00,54.15,54.22,54.15,54.22,546793.0,52.3651,52.4327,52.3651,52.4327,546793.0
2024-11-25 09:30:00,54.47,54.48,54.37,54.47,289752.0,52.6745,52.6842,52.5778,52.6745,289752.0
2024-11-25 09:40:00,54.48,54.49,54.42,54.42,191039.0,52.6842,52.6938,52.6262,52.6262,191039.0
2024-11-25 09:50:00,54.41,54.44,54.32,54.33,90477.0,52.6165,52.6455,52.5295,52.5391,90477.0
2024-11-25 10:00:00,54.32,54.32,54.24,54.26,436566.0,52.5295,52.5295,52.4521,52.4714,436566.0
2024-11-25 10:10:00,54.26,54.29,54.2,54.27,168433.0,52.4714,52.5004,52.4134,52.4811,168433.0
2024-11-25 10:20:00,54.26,54.34,54.26,54.34,139741.0,52.4714,52.5488,52.4714,52.5488,139741.0
2024-11-25 10:30:00,54.34,54.36,54.31,54.31,233613.0,52.5488,52.5681,52.5198,52.5198,233613.0
2024-11-25 10:40:00,54.31,54.33,54.28,54.3,119318.0,52.5198,52.5391,52.4908,52.5101,119318.0
2024-11-25 10:50:00,54.3,54.3,54.25,54.27,189075.0,52.5101,52.5101,52.4618,52.4811,189075.0
2024-11-25 11:00:00,54.27,54.31,54.24,54.25,143200.0,52.4811,52.5198,52.4521,52.4618,143200.0
2024-11-25 11:10:00,54.26,54.29,54.25,54.29,620298.0,52.4714,52.5004,52.4618,52.5004,620298.0
2024-11-25 11:20:00,54.29,54.29,54.23,54.24,78588.0,52.5004,52.5004,52.4424,52.4521,78588.0
2024-11-25 11:30:00,54.24,54.28,54.23,54.23,158388.0,52.4521,52.4908,52.4424,52.4424,158388.0
2024-11-25 11:40:00,54.24,54.24,54.18,54.19,104261.0,52.4521,52.4521,52.3941,52.4037,104261.0
2024-11-25 11:50:00,54.18,54.23,54.17,54.21,88713.0,52.3941,52.4424,52.3844,52.4231,88713.0
2024-11-25 12:00:00,54.22,54.26,54.21,54.25,77971.0,52.4327,52.4714,52.4231,52.4618,77971.0
2024-11-25 12:10:00,54.24,54.26,54.19,54.21,68197.0,52.4521,52.4714,52.4037,52.4231,68197.0
2024-11-25 12:20:00,54.2,54.2,54.16,54.17,103742.0,52.4134,52.4134,52.3747,52.3844,103742.0
2024-11-25 12:30:00,54.17,54.2,54.17,54.19,42366.0,52.3844,52.4134,52.3844,52.4037,42366.0
2024-11-25 12:40:00,54.18,54.2,54.14,54.17,151822.0,52.3941,52.4134,52.3554,52.3844,151822.0
2024-11-25 12:50:00,54.18,54.24,54.18,54.23,46668.0,52.3941,52.4521,52.3941,52.4424,46668.0
2024-11-25 13:00:00,54.23,54.32,54.23,54.3,63759.0,52.4424,52.5295,52.4424,52.5101,63759.0
2024-11-25 13:10:00,54.29,54.32,54.28,54.28,68598.0,52.5004,52.5295,52.4908,52.4908,68598.0
2024-11-25 13:20:00,54.29,54.3,54.27,54.29,156453.0,52.5004,52.5101,52.4811,52.5004,156453.0
2024-11-25 13:30:00,54.29,54.33,54.29,54.33,55277.0,52.5004,52.5391,52.5004,52.5391,55277.0
2024-11-25 13:40:00,54.33,54.34,54.3,54.33,57810.0,52.5391,52.5488,52.5101,52.5391,57810.0
2024-11-25 13:50:00,54.33,54.36,54.32,54.36,50617.0,52.5391,52.5681,52.5295,52.5681,50617.0
2024-11-25 14:00:00,54.36,54.38,54.34,54.38,61488.0,52.5681,52.5875,52.5488,52.5875,61488.0
2024-11-25 14:10:00,54.38,54.41,54.37,54.41,50822.0,52.5875,52.6165,52.5778,52.6165,50822.0
2024-11-25 14:20:00,54.41,54.41,54.35,54.39,80818.0,52.6165,52.6165,52.5585,52.5971,80818.0
2024-11-25 14:30:00,54.39,54.39,54.36,54.37,85605.0,52.5971,52.5971,52.5681,52.5778,85605.0
2024-11-25 14:40:00,54.36,54.4,54.35,54.39,57625.0,52.5681,52.6068,52.5585,52.5971,57625.0
2024-11-25 14:50:00,54.39,54.4,54.37,54.39,127000.0,52.5971,52.6068,52.5778,52.5971,127000.0
2024-11-25 15:00:00,54.39,54.39,54.35,54.38,79936.0,52.5971,52.5971,52.5585,52.5875,79936.0
2024-11-25 15:10:00,54.39,54.41,54.37,54.4,91844.0,52.5971,52.6165,52.5778,52.6068,91844.0
2024-11-25 15:20:00,54.41,54.41,54.38,54.41,83265.0,52.6165,52.6165,52.5875,52.6165,83265.0
2024-11-25 15:30:00,54.4,54.42,54.4,54.41,113142.0,52.6068,52.6262,52.6068,52.6165,113142.0
2024-11-25 15:40:00,54.41,54.42,54.37,54.38,90508.0,52.6165,52.6262,52.5778,52.5875,90508.0
2024-11-25 15:50:00,54.38,54.39,54.26,54.26,2041738.0,52.5875,52.5971,52.4714,52.4714,2041738.0
2024-11-26 09:30:00,54.34,54.34,54.18,54.18,206804.0,52.5488,52.5488,52.3941,52.3941,206804.0
2024-11-26 09:40:00,54.18,54.2,54.16,54.18,201258.0,52.3941,52.4134,52.3747,52.3941,201258.0
2024-11-26 09:50:00,54.18,54.21,54.13,54.15,65999.0,52.3941,52.4231,52.3457,52.3651,65999.0
2024-11-26 10:00:00,54.15,54.16,54.08,54.09,168617.0,52.3651,52.3747,52.2974,52.307,168617.0
2024-11-26 10:10:00,54.08,54.1,54.05,54.06,212959.0,52.2974,52.3167,52.2684,52.278,212959.0
2024-11-26 10:20:00,54.06,54.1,54.02,54.03,84424.0,52.278,52.3167,52.2393,52.249,84424.0
2024-11-26 10:30:00,54.02,54.09,54.0,54.08,149017.0,52.2393,52.307,52.22,52.2974,149017.0
2024-11-26 10:40:00,54.08,54.13,54.07,54.11,52299.0,52.2974,52.3457,52.2877,52.3264,52299.0
2024-11-26 10:50:00,54.12,54.14,54.08,54.11,105877.0,52.336,52.3554,52.2974,52.3264,105877.0
2024-11-26 11:00:00,54.11,54.13,54.06,54.06,59973.0,52.3264,52.3457,52.278,52.278,59973.0
2024-11-26 11:10:00,54.07,54.09,54.02,54.05,49242.0,52.2877,52.307,52.2393,52.2684,49242.0
2024-11-26 11:20:00,54.05,54.1,54.04,54.09,459203.0,52.2684,52.3167,52.2587,52.307,459203.0
2024-11-26 11:30:00,54.09,54.13,54.08,54.13,120703.0,52.307,52.3457,52.2974,52.3457,120703.0
2024-11-26 11:40:00,54.13,54.13,54.08,54.09,164523.0,52.3457,52.3457,52.2974,52.307,164523.0
2024-11-26 11:50:00,54.09,54.12,54.08,54.1,137451.0,52.307,52.336,52.2974,52.3167,137451.0
2024-11-26 12:00:00,54.11,54.11,54.08,54.1,66511.0,52.3264,52.3264,52.2974,52.3167,66511.0
2024-11-26 12:10:00,54.1,54.11,54.05,54.07,131356.0,52.3167,52.3264,52.2684,52.2877,131356.0
2024-11-26 12:20:00,54.07,54.1,54.05,54.09,89097.0,52.2877,52.3167,52.2684,52.307,89097.0
2024-11-26 12:30:00,54.09,54.13,54.08,54.12,92463.0,52.307,52.3457,52.2974,52.336,92463.0
2024-11-26 12:40:00,54.13,54.16,54.12,54.15,65089.0,52.3457,52.3747,52.336,52.3651,65089.0
2024-11-26 12:50:00,54.15,54.16,54.13,54.15,71949.0,52.3651,52.3747,52.3457,52.3651,71949.0
2024-11-26 13:00:00,54.16,54.16,54.1,54.11,61337.0,52.3747,52.3747,52.3167,52.3264,61337.0
2024-11-26 13:10:00,54.1,54.12,54.08,54.08,136812.0,52.3167,52.336,52.2974,52.2974,136812.0
2024-11-26 13:20:00,54.09,54.1,54.07,54.08,88611.0,52.307,52.3167,52.2877,52.2974,88611.0
2024-11-26 13:30:00,54.08,54.08,54.05,54.07,36307.0,52.2974,52.2974,52.2684,52.2877,36307.0
2024-11-26 13:40:00,54.06,54.13,54.06,54.12,49804.0,52.278,52.3457,52.278,52.336,49804.0
2024-11-26 13:50:00,54.12,54.13,54.09,54.11,59021.0,52.336,52.3457,52.307,52.3264,59021.0
2024-11-26 14:00:00,54.11,54.14,54.09,54.09,225929.0,52.3264,52.3554,52.307,52.307,225929.0
2024-11-26 14:10:00,54.1,54.13,54.08,54.09,318159.0,52.3167,52.3457,52.2974,52.307,318159.0
2024-11-26 14:20:00,54.09,54.1,54.06,54.09,113636.0,52.307,52.3167,52.278,52.307,113636.0
2024-11-26 14:30:00,54.09,54.11,54.07,54.11,96977.0,52.307,52.3264,52.2877,52.3264,96977.0
2024-11-26 14:40:00,54.11,54.12,54.1,54.12,78475.0,52.3264,52.336,52.3167,52.336,78475.0
2024-11-26 14:50:00,54.12,54.13,54.11,54.12,100763.0,52.336,52.3457,52.3264,52.336,100763.0
2024-11-26 15:00:00,54.12,54.14,54.11,54.12,104177.0,52.336,52.3554,52.3264,52.336,104177.0
2024-11-26 15:10:00,54.13,54.14,54.1,54.11,141564.0,52.3457,52.3554,52.3167,52.3264,141564.0
2024-11-26 15:20:00,54.11,54.11,54.07,54.09,143818.0,52.3264,52.3264,52.2877,52.307,143818.0
2024-11-26 15:30:00,54.09,54.09,54.04,54.04,135242.0,52.307,52.307,52.2587,52.2587,135242.0
2024-11-26 15:40:00,54.05,54.09,54.04,54.07,146449.0,52.2684,52.307,52.2587,52.2877,146449.0
2024-11-26 15:50:00,54.08,54.11,54.06,54.09,350521.0,52.2974,52.3264,52.278,52.307,350521.0
2024-11-27 09:30:00,54.34,54.39,54.29,54.35,198574.0,52.5488,52.5971,52.5004,52.5585,198574.0
2024-11-27 09:40:00,54.35,54.44,54.34,54.4,157003.0,52.5585,52.6455,52.5488,52.6068,157003.0
2024-11-27 09:50:00,54.41,54.41,54.32,54.34,562562.0,52.6165,52.6165,52.5295,52.5488,562562.0
2024-11-27 10:00:00,54.34,54.36,54.25,54.27,300702.0,52.5488,52.5681,52.4618,52.4811,300702.0
2024-11-27 10:10:00,54.26,54.26,54.17,54.22,171471.0,52.4714,52.4714,52.3844,52.4327,171471.0
2024-11-27 10:20:00,54.22,54.23,54.11,54.12,336019.0,52.4327,52.4424,52.3264,52.336,336019.0
2024-11-27 10:30:00,54.12,54.12,54.04,54.05,236275.0,52.336,52.336,52.2587,52.2684,236275.0
2024-11-27 10:40:00,54.05,54.13,54.04,54.12,178426.0,52.2684,52.3457,52.2587,52.336,178426.0
2024-11-27 10:50:00,54.12,54.18,54.11,54.13,213413.0,52.336,52.3941,52.3264,52.3457,213413.0
2024-11-27 11:00:00,54.14,54.14,54.09,54.12,198498.0,52.3554,52.3554,52.307,52.336,198498.0
2024-11-27 11:10:00,54.11,54.12,54.04,54.05,212371.0,52.3264,52.336,52.2587,52.2684,212371.0
2024-11-27 11:20:00,54.05,54.07,54.04,54.05,257290.0,52.2684,52.2877,52.2587,52.2684,257290.0
2024-11-27 11:30:00,54.04,54.11,54.03,54.11,264443.0,52.2587,52.3264,52.249,52.3264,264443.0
2024-11-27 11:40:00,54.11,54.13,54.02,54.05,269330.0,52.3264,52.3457,52.2393,52.2684,269330.0
2024-11-27 11:50:00,54.04,54.05,53.97,53.98,179345.0,52.2587,52.2684,52.191,52.2007,179345.0
2024-11-27 12:00:00,53.98,53.99,53.91,53.96,300762.0,52.2007,52.2103,52.133,52.1813,300762.0
2024-11-27 12:10:00,53.96,54.03,53.95,54.03,210703.0,52.1813,52.249,52.1716,52.249,210703.0
2024-11-27 12:20:00,54.03,54.05,54.0,54.02,157228.0,52.249,52.2684,52.22,52.2393,157228.0
2024-11-27 12:30:00,54.03,54.03,54.0,54.03,216533.0,52.249,52.249,52.22,52.249,216533.0
2024-11-27 12:40:00,54.03,54.07,54.02,54.05,241643.0,52.249,52.2877,52.2393,52.2684,241643.0
2024-11-27 12:50:00,54.05,54.07,54.03,54.05,125784.0,52.2684,52.2877,52.249,52.2684,125784.0
2024-11-27 13:00:00,54.05,54.08,54.02,54.08,180495.0,52.2684,52.2974,52.2393,52.2974,180495.0
2024-11-27 13:10:00,54.08,54.11,54.07,54.11,260460.0,52.2974,52.3264,52.2877,52.3264,260460.0
2024-11-27 13:20:00,54.12,54.13,54.09,54.11,248388.0,52.336,52.3457,52.307,52.3264,248388.0
2024-11-27 13:30:00,54.1,54.17,54.09,54.16,220981.0,52.3167,52.3844,52.307,52.3747,220981.0
2024-11-27 13:40:00,54.16,54.16,54.13,54.14,188258.0,52.3747,52.3747,52.3457,52.3554,188258.0
2024-11-27 13:50:00,54.14,54.16,54.13,54.14,157056.0,52.3554,52.3747,52.3457,52.3554,157056.0
2024-11-27 14:00:00,54.14,54.14,54.1,54.14,226756.0,52.3554,52.3554,52.3167,52.3554,226756.0
2024-11-27 14:10:00,54.14,54.14,54.1,54.1,196497.0,52.3554,52.3554,52.3167,52.3167,196497.0
2024-11-27 14:20:00,54.1,54.11,54.08,54.09,196935.0,52.3167,52.3264,52.2974,52.307,196935.0
2024-11-27 14:30:00,54.09,54.12,54.09,54.12,173278.0,52.307,52.336,52.307,52.336,173278.0
2024-11-27 14:40:00,54.12,54.15,54.11,54.14,181626.0,52.336,52.3651,52.3264,52.3554,181626.0
2024-11-27 14:50:00,54.15,54.15,54.12,54.13,199140.0,52.3651,52.3651,52.336,52.3457,199140.0
2024-11-27 15:00:00,54.13,54.14,54.11,54.14,237775.0,52.3457,52.3554,52.3264,52.3554,237775.0
2024-11-27 15:10:00,54.14,54.14,54.1,54.1,227795.0,52.3554,52.3554,52.3167,52.3167,227795.0
2024-11-27 15:20:00,54.1,54.11,54.08,54.11,212506.0,52.3167,52.3264,52.2974,52.3264,212506.0
2024-11-27 15:30:00,54.1,54.11,54.08,54.09,219121.0,52.3167,52.3264,52.2974,52.307,219121.0
2024-11-27 15:40:00,54.08,54.1,54.06,54.1,179867.0,52.2974,52.3167,52.278,52.3167,179867.0
2024-11-27 15:50:00,54.1,54.13,54.09,54.13,731091.0,52.3167,52.3457,52.307,52.3457,731091.0
2024-11-29 09:30:00,53.71,53.77,53.68,53.76,171411.0,51.9396,51.9976,51.9105,51.9879,171411.0
2024-11-29 09:40:00,53.75,53.76,53.7,53.7,115877.0,51.9782,51.9879,51.9299,51.9299,115877.0
2024-11-29 09:50:00,53.7,53.83,53.7,53.81,137149.0,51.9299,52.0556,51.9299,52.0363,137149.0
2024-11-29 10:00:00,53.81,53.93,53.8,53.93,289770.0,52.0363,52.1523,52.0266,52.1523,289770.0
2024-11-29 10:10:00,53.93,54.01,53.93,53.99,475220.0,52.1523,52.2297,52.1523,52.2103,475220.0
2024-11-29 10:20:00,53.99,53.99,53.93,53.94,143305.0,52.2103,52.2103,52.1523,52.162,143305.0
2024-11-29 10:30:00,53.94,54.05,53.93,54.05,99007.0,52.162,52.2684,52.1523,52.2684,99007.0
2024-11-29 10:40:00,54.05,54.07,54.01,54.03,166967.0,52.2684,52.2877,52.2297,52.249,166967.0
2024-11-29 10:50:00,54.03,54.16,54.03,54.13,206690.0,52.249,52.3747,52.249,52.3457,206690.0
2024-11-29 11:00:00,54.14,54.19,54.13,54.18,370529.0,52.3554,52.4037,52.3457,52.3941,370529.0
2024-11-29 11:10:00,54.17,54.21,54.16,54.2,424784.0,52.3844,52.4231,52.3747,52.4134,424784.0
2024-11-29 11:20:00,54.2,54.25,54.18,54.25,536447.0,52.4134,52.4618,52.3941,52.4618,536447.0
2024-11-29 11:30:00,54.25,54.25,54.2,54.22,443133.0,52.4618,52.4618,52.4134,52.4327,443133.0
2024-11-29 11:40:00,54.22,54.25,54.21,54.24,122676.0,52.4327,52.4618,52.4231,52.4521,122676.0
2024-11-29 11:50:00,54.25,54.28,54.23,54.27,186283.0,52.4618,52.4908,52.4424,52.4811,186283.0
2024-11-29 12:00:00,54.27,54.29,54.26,54.29,78501.0,52.4811,52.5004,52.4714,52.5004,78501.0
2024-11-29 12:10:00,54.29,54.3,54.25,54.3,96616.0,52.5004,52.5101,52.4618,52.5101,96616.0
2024-11-29 12:20:00,54.3,54.3,54.25,54.27,117901.0,52.5101,52.5101,52.4618,52.4811,117901.0
2024-11-29 12:30:00,54.27,54.3,54.26,54.3,78721.0,52.4811,52.5101,52.4714,52.5101,78721.0
2024-11-29 12:40:00,54.3,54.3,54.27,54.29,225680.0,52.5101,52.5101,52.4811,52.5004,225680.0
2024-11-29 12:50:00,54.28,54.33,54.27,54.3,1311547.0,52.4908,52.5391,52.4811,52.5101,1311547.0
2024-12-02 09:30:00,54.34,54.39,54.26,54.27,590062.0,52.5488,52.5971,52.4714,52.4811,590062.0
2024-12-02 09:40:00,54.27,54.29,54.19,54.29,613655.0,52.4811,52.5004,52.4037,52.5004,613655.0
2024-12-02 09:50:00,54.29,54.3,54.24,54.25,181267.0,52.5004,52.5101,52.4521,52.4618,181267.0
2024-12-02 10:00:00,54.26,54.3,54.21,54.29,274871.0,52.4714,52.5101,52.4231,52.5004,274871.0
2024-12-02 10:10:00,54.28,54.3,54.23,54.24,197691.0,52.4908,52.5101,52.4424,52.4521,197691.0
2024-12-02 10:20:00,54.24,54.28,54.22,54.25,433527.0,52.4521,52.4908,52.4327,52.4618,433527.0
2024-12-02 10:30:00,54.24,54.26,54.2,54.23,207131.0,52.4521,52.4714,52.4134,52.4424,207131.0
2024-12-02 10:40:00,54.23,54.25,54.19,54.22,1169616.0,52.4424,52.4618,52.4037,52.4327,1169616.0
2024-12-02 10:50:00,54.22,54.22,54.17,54.19,164113.0,52.4327,52.4327,52.3844,52.4037,164113.0
2024-12-02 11:00:00,54.2,54.24,54.16,54.23,100409.0,52.4134,52.4521,52.3747,52.4424,100409.0
2024-12-02 11:10:00,54.24,54.3,54.22,54.3,118439.0,52.4521,52.5101,52.4327,52.5101,118439.0
2024-12-02 11:20:00,54.3,54.34,54.29,54.31,150479.0,52.5101,52.5488,52.5004,52.5198,150479.0
2024-12-02 11:30:00,54.32,54.34,54.29,54.34,67626.0,52.5295,52.5488,52.5004,52.5488,67626.0
2024-12-02 11:40:00,54.34,54.35,54.31,54.35,84942.0,52.5488,52.5585,52.5198,52.5585,84942.0
2024-12-02 11:50:00,54.35,54.36,54.28,54.3,123153.0,52.5585,52.5681,52.4908,52.5101,123153.0
2024-12-02 12:00:00,54.3,54.32,54.28,54.32,34937.0,52.5101,52.5295,52.4908,52.5295,34937.0
2024-12-02 12:10:00,54.32,54.35,54.31,54.34,404449.0,52.5295,52.5585,52.5198,52.5488,404449.0
2024-12-02 12:20:00,54.35,54.37,54.33,54.35,234895.0,52.5585,52.5778,52.5391,52.5585,234895.0
2024-12-02 12:30:00,54.34,54.36,54.32,54.34,47596.0,52.5488,52.5681,52.5295,52.5488,47596.0
2024-12-02 12:40:00,54.35,54.38,54.34,54.37,81841.0,52.5585,52.5875,52.5488,52.5778,81841.0
2024-12-02 12:50:00,54.38,54.39,54.35,54.37,1866133.0,52.5875,52.5971,52.5585,52.5778,1866133.0
2024-12-02 13:00:00,54.36,54.39,54.35,54.39,99312.0,52.5681,52.5971,52.5585,52.5971,99312.0
2024-12-02 13:10:00,54.39,54.4,54.34,54.35,179352.0,52.5971,52.6068,52.5488,52.5585,179352.0
2024-12-02 13:20:00,54.35,54.38,54.34,54.37,151565.0,52.5585,52.5875,52.5488,52.5778,151565.0
2024-12-02 13:30:00,54.36,54.37,54.34,54.37,436115.0,52.5681,52.5778,52.5488,52.5778,436115.0
2024-12-02 13:40:00,54.37,54.38,54.36,54.37,75850.0,52.5778,52.5875,52.5681,52.5778,75850.0
2024-12-02 13:50:00,54.37,54.41,54.36,54.4,103448.0,52.5778,52.6165,52.5681,52.6068,103448.0
2024-12-02 14:00:00,54.4,54.42,54.39,54.41,64377.0,52.6068,52.6262,52.5971,52.6165,64377.0
2024-12-02 14:10:00,54.41,54.41,54.38,54.38,268881.0,52.6165,52.6165,52.5875,52.5875,268881.0
2024-12-02 14:20:00,54.38,54.4,54.36,54.39,222492.0,52.5875,52.6068,52.5681,52.5971,222492.0
2024-12-02 14:30:00,54.4,54.41,54.39,54.41,172880.0,52.6068,52.6165,52.5971,52.6165,172880.0
2024-12-02 14:40:00,54.41,54.42,54.4,54.41,154684.0,52.6165,52.6262,52.6068,52.6165,154684.0
2024-12-02 14:50:00,54.42,54.42,54.39,54.39,144272.0,52.6262,52.6262,52.5971,52.5971,144272.0
2024-12-02 15:00:00,54.4,54.4,54.37,54.39,85659.0,52.6068,52.6068,52.5778,52.5971,85659.0
2024-12-02 15:10:00,54.39,54.47,54.38,54.46,250660.0,52.5971,52.6745,52.5875,52.6648,250660.0
2024-12-02 15:20:00,54.47,54.48,54.44,54.46,63902.0,52.6745,52.6842,52.6455,52.6648,63902.0
2024-12-02 15:30:00,54.46,54.47,54.43,54.44,314368.0,52.6648,52.6745,52.6358,52.6455,314368.0
2024-12-02 15:40:00,54.44,54.45,54.42,54.43,297161.0,52.6455,52.6552,52.6262,52.6358,297161.0
2024-12-02 15:50:00,54.43,54.46,54.4,54.43,595578.0,52.6358,52.6648,52.6068,52.6358,595578.0
2024-12-03 09:30:00,54.3,54.38,54.23,54.29,142824.0,52.5101,52.5875,52.4424,52.5004,142824.0
2024-12-03 09:40:00,54.29,54.37,54.25,54.36,84141.0,52.5004,52.5778,52.4618,52.5681,84141.0
2024-12-03 09:50:00,54.37,54.37,54.29,54.3,142803.0,52.5778,52.5778,52.5004,52.5101,142803.0
2024-12-03 10:00:00,54.3,54.3,54.16,54.19,750727.0,52.5101,52.5101,52.3747,52.4037,750727.0
2024-12-03 10:10:00,54.2,54.2,54.07,54.08,234113.0,52.4134,52.4134,52.2877,52.2974,234113.0
2024-12-03 10:20:00,54.07,54.1,54.02,54.05,470141.0,52.2877,52.3167,52.2393,52.2684,470141.0
2024-12-03 10:30:00,54.05,54.26,54.05,54.2,383289.0,52.2684,52.4714,52.2684,52.4134,383289.0
2024-12-03 10:40:00,54.19,54.26,54.14,54.26,191313.0,52.4037,52.4714,52.3554,52.4714,191313.0
2024-12-03 10:50:00,54.27,54.31,54.25,54.27,143061.0,52.4811,52.5198,52.4618,52.4811,143061.0
2024-12-03 11:00:00,54.27,54.47,54.25,54.43,392758.0,52.4811,52.6745,52.4618,52.6358,392758.0
2024-12-03 11:10:00,54.43,54.54,54.42,54.52,193879.0,52.6358,52.7422,52.6262,52.7229,193879.0
2024-12-03 11:20:00,54.53,54.53,54.45,54.51,92749.0,52.7325,52.7325,52.6552,52.7132,92749.0
2024-12-03 11:30:00,54.51,54.51,54.4,54.4,112181.0,52.7132,52.7132,52.6068,52.6068,112181.0
2024-12-03 11:40:00,54.41,54.43,54.3,54.36,327568.0,52.6165,52.6358,52.5101,52.5681,327568.0
2024-12-03 11:50:00,54.37,54.43,54.36,54.4,137011.0,52.5778,52.6358,52.5681,52.6068,137011.0
2024-12-03 12:00:00,54.4,54.44,54.39,54.44,93510.0,52.6068,52.6455,52.5971,52.6455,93510.0
2024-12-03 12:10:00,54.43,54.48,54.43,54.47,62296.0,52.6358,52.6842,52.6358,52.6745,62296.0
2024-12-03 12:20:00,54.47,54.48,54.45,54.47,100267.0,52.6745,52.6842,52.6552,52.6745,100267.0
2024-12-03 12:30:00,54.47,54.5,54.46,54.48,126158.0,52.6745,52.7035,52.6648,52.6842,126158.0
2024-12-03 12:40:00,54.48,54.5,54.45,54.5,145320.0,52.6842,52.7035,52.6552,52.7035,145320.0
2024-12-03 12:50:00,54.5,54.55,54.49,54.53,163483.0,52.7035,52.7519,52.6938,52.7325,163483.0
2024-12-03 13:00:00,54.53,54.54,54.51,54.51,198200.0,52.7325,52.7422,52.7132,52.7132,198200.0
2024-12-03 13:10:00,54.52,54.53,54.49,54.53,139528.0,52.7229,52.7325,52.6938,52.7325,139528.0
2024-12-03 13:20:00,54.53,54.56,54.52,54.54,103924.0,52.7325,52.7615,52.7229,52.7422,103924.0
2024-12-03 13:30:00,54.53,54.56,54.52,54.54,78674.0,52.7325,52.7615,52.7229,52.7422,78674.0
2024-12-03 13:40:00,54.55,54.55,54.52,54.54,97205.0,52.7519,52.7519,52.7229,52.7422,97205.0
2024-12-03 13:50:00,54.54,54.57,54.53,54.57,65174.0,52.7422,52.7712,52.7325,52.7712,65174.0
2024-12-03 14:00:00,54.56,54.57,54.52,54.53,43279.0,52.7615,52.7712,52.7229,52.7325,43279.0
2024-12-03 14:10:00,54.54,54.54,54.5,54.53,95155.0,52.7422,52.7422,52.7035,52.7325,95155.0
2024-12-03 14:20:00,54.53,54.57,54.49,54.56,132570.0,52.7325,52.7712,52.6938,52.7615,132570.0
2024-12-03 14:30:00,54.56,54.6,54.55,54.56,79554.0,52.7615,52.8002,52.7519,52.7615,79554.0
2024-12-03 14:40:00,54.57,54.58,54.54,54.55,73205.0,52.7712,52.7809,52.7422,52.7519,73205.0
2024-12-03 14:50:00,54.55,54.56,54.5,54.51,70009.0,52.7519,52.7615,52.7035,52.7132,70009.0
2024-12-03 15:00:00,54.51,54.54,54.5,54.54,75285.0,52.7132,52.7422,52.7035,52.7422,75285.0
2024-12-03 15:10:00,54.54,54.54,54.51,54.52,102075.0,52.7422,52.7422,52.7132,52.7229,102075.0
2024-12-03 15:20:00,54.52,54.56,54.51,54.55,92180.0,52.7229,52.7615,52.7132,52.7519,92180.0
2024-12-03 15:30:00,54.55,54.55,54.5,54.51,132953.0,52.7519,52.7519,52.7035,52.7132,132953.0
2024-12-03 15:40:00,54.51,54.52,54.49,54.51,114152.0,52.7132,52.7229,52.6938,52.7132,114152.0
2024-12-03 15:50:00,54.51,54.59,54.5,54.59,292558.0,52.7132,52.7906,52.7035,52.7906,292558.0
2024-12-04 09:30:00,54.77,54.82,54.63,54.64,678122.0,52.9646,53.013,52.8292,52.8389,678122.0
2024-12-04 09:40:00,54.64,54.66,54.6,54.64,182029.0,52.8389,52.8582,52.8002,52.8389,182029.0
2024-12-04 09:50:00,54.64,54.64,54.58,54.59,308152.0,52.8389,52.8389,52.7809,52.7906,308152.0
2024-12-04 10:00:00,54.58,54.64,54.57,54.61,155621.0,52.7809,52.8389,52.7712,52.8099,155621.0
2024-12-04 10:10:00,54.61,54.65,54.57,54.61,115814.0,52.8099,52.8486,52.7712,52.8099,115814.0
2024-12-04 10:20:00,54.62,54.7,54.61,54.67,147477.0,52.8196,52.8969,52.8099,52.8679,147477.0
2024-12-04 10:30:00,54.68,54.71,54.65,54.7,119918.0,52.8776,52.9066,52.8486,52.8969,119918.0
2024-12-04 10:40:00,54.71,54.75,54.63,54.66,376779.0,52.9066,52.9453,52.8292,52.8582,376779.0
2024-12-04 10:50:00,54.66,54.72,54.65,54.72,184638.0,52.8582,52.9163,52.8486,52.9163,184638.0
2024-12-04 11:00:00,54.72,54.73,54.69,54.7,96430.0,52.9163,52.9259,52.8873,52.8969,96430.0
2024-12-04 11:10:00,54.7,54.72,54.65,54.66,94071.0,52.8969,52.9163,52.8486,52.8582,94071.0
2024-12-04 11:20:00,54.66,54.73,54.66,54.73,64642.0,52.8582,52.9259,52.8582,52.9259,64642.0
2024-12-04 11:30:00,54.74,54.75,54.71,54.72,36650.0,52.9356,52.9453,52.9066,52.9163,36650.0
2024-12-04 11:40:00,54.73,54.74,54.7,54.72,54293.0,52.9259,52.9356,52.8969,52.9163,54293.0
2024-12-04 11:50:00,54.72,54.75,54.71,54.75,142801.0,52.9163,52.9453,52.9066,52.9453,142801.0
2024-12-04 12:00:00,54.75,54.75,54.72,54.73,51995.0,52.9453,52.9453,52.9163,52.9259,51995.0
2024-12-04 12:10:00,54.72,54.76,54.71,54.75,109525.0,52.9163,52.9549,52.9066,52.9453,109525.0
2024-12-04 12:20:00,54.75,54.76,54.72,54.73,72220.0,52.9453,52.9549,52.9163,52.9259,72220.0
2024-12-04 12:30:00,54.73,54.75,54.71,54.74,61532.0,52.9259,52.9453,52.9066,52.9356,61532.0
2024-12-04 12:40:00,54.73,54.78,54.71,54.77,107718.0,52.9259,52.9743,52.9066,52.9646,107718.0
2024-12-04 12:50:00,54.77,54.8,54.77,54.78,50148.0,52.9646,52.9936,52.9646,52.9743,50148.0
2024-12-04 13:00:00,54.79,54.79,54.76,54.76,41802.0,52.984,52.984,52.9549,52.9549,41802.0
2024-12-04 13:10:00,54.77,54.77,54.71,54.71,108437.0,52.9646,52.9646,52.9066,52.9066,108437.0
2024-12-04 13:20:00,54.71,54.71,54.68,54.68,63088.0,52.9066,52.9066,52.8776,52.8776,63088.0
2024-12-04 13:30:00,54.69,54.69,54.64,54.69,66779.0,52.8873,52.8873,52.8389,52.8873,66779.0
2024-12-04 13:40:00,54.7,54.71,54.68,54.69,30553.0,52.8969,52.9066,52.8776,52.8873,30553.0
2024-12-04 13:50:00,54.7,54.75,54.69,54.7,147514.0,52.8969,52.9453,52.8873,52.8969,147514.0
2024-12-04 14:00:00,54.7,54.74,54.68,54.73,135183.0,52.8969,52.9356,52.8776,52.9259,135183.0
2024-12-04 14:10:00,54.74,54.76,54.74,54.76,62051.0,52.9356,52.9549,52.9356,52.9549,62051.0
2024-12-04 14:20:00,54.75,54.77,54.7,54.73,309287.0,52.9453,52.9646,52.8969,52.9259,309287.0
2024-12-04 14:30:00,54.73,54.75,54.7,54.72,143813.0,52.9259,52.9453,52.8969,52.9163,143813.0
2024-12-04 14:40:00,54.72,54.72,54.71,54.72,91844.0,52.9163,52.9163,52.9066,52.9163,91844.0
2024-12-04 14:50:00,54.71,54.73,54.7,54.72,95951.0,52.9066,52.9259,52.8969,52.9163,95951.0
2024-12-04 15:00:00,54.71,54.73,54.7,54.72,43556.0,52.9066,52.9259,52.8969,52.9163,43556.0
2024-12-04 15:10:00,54.73,54.73,54.7,54.71,107085.0,52.9259,52.9259,52.8969,52.9066,107085.0
2024-12-04 15:20:00,54.71,54.73,54.7,54.72,82231.0,52.9066,52.9259,52.8969,52.9163,82231.0
2024-12-04 15:30:00,54.72,54.73,54.7,54.7,132948.0,52.9163,52.9259,52.8969,52.8969,132948.0
2024-12-04 15:40:00,54.7,54.73,54.7,54.72,160316.0,52.8969,52.9259,52.8969,52.9163,160316.0
2024-12-04 15:50:00,54.73,54.74,54.7,54.71,361121.0,52.9259,52.9356,52.8969,52.9066,361121.0
2024-12-05 09:30:00,54.93,55.05,54.91,55.04,422697.0,53.1193,53.2354,53.1,53.2257,422697.0
2024-12-05 09:40:00,55.03,55.08,55.03,55.05,214289.0,53.216,53.2644,53.216,53.2354,214289.0
2024-12-05 09:50:00,55.05,55.07,55.02,55.03,1017753.0,53.2354,53.2547,53.2064,53.216,1017753.0
2024-12-05 10:00:00,55.02,55.1,55.01,55.06,221626.0,53.2064,53.2837,53.1967,53.2451,221626.0
2024-12-05 10:10:00,55.06,55.07,55.01,55.05,153862.0,53.2451,53.2547,53.1967,53.2354,153862.0
2024-12-05 10:20:00,55.04,55.05,55.0,55.01,222491.0,53.2257,53.2354,53.187,53.1967,222491.0
2024-12-05 10:30:00,55.01,55.02,54.98,54.99,159295.0,53.1967,53.2064,53.1677,53.1774,159295.0
2024-12-05 10:40:00,55.0,55.01,54.96,54.98,78280.0,53.187,53.1967,53.1484,53.1677,78280.0
2024-12-05 10:50:00,54.98,55.02,54.97,55.0,53286.0,53.1677,53.2064,53.158,53.187,53286.0
2024-12-05 11:00:00,55.01,55.05,55.0,55.04,137285.0,53.1967,53.2354,53.187,53.2257,137285.0
2024-12-05 11:10:00,55.03,55.04,55.01,55.04,31695.0,53.216,53.2257,53.1967,53.2257,31695.0
2024-12-05 11:20:00,55.03,55.07,55.03,55.07,41489.0,53.216,53.2547,53.216,53.2547,41489.0
2024-12-05 11:30:00,55.07,55.09,55.05,55.07,65705.0,53.2547,53.2741,53.2354,53.2547,65705.0
2024-12-05 11:40:00,55.06,55.07,55.05,55.07,47715.0,53.2451,53.2547,53.2354,53.2547,47715.0
2024-12-05 11:50:00,55.07,55.1,55.06,55.1,109400.0,53.2547,53.2837,53.2451,53.2837,109400.0
2024-12-05 12:00:00,55.1,55.1,55.07,55.09,45144.0,53.2837,53.2837,53.2547,53.2741,45144.0
2024-12-05 12:10:00,55.09,55.1,55.06,55.08,80624.0,53.2741,53.2837,53.2451,53.2644,80624.0
2024-12-05 12:20:00,55.08,55.08,55.03,55.03,45179.0,53.2644,53.2644,53.216,53.216,45179.0
2024-12-05 12:30:00,55.04,55.04,55.02,55.04,25262.0,53.2257,53.2257,53.2064,53.2257,25262.0
2024-12-05 12:40:00,55.04,55.06,55.02,55.05,38517.0,53.2257,53.2451,53.2064,53.2354,38517.0
2024-12-05 12:50:00,55.05,55.07,55.04,55.05,28581.0,53.2354,53.2547,53.2257,53.2354,28581.0
2024-12-05 13:00:00,55.06,55.06,55.02,55.03,93479.0,53.2451,53.2451,53.2064,53.216,93479.0
2024-12-05 13:10:00,55.03,55.04,55.0,55.01,65949.0,53.216,53.2257,53.187,53.1967,65949.0
2024-12-05 13:20:00,55.0,55.0,54.94,54.96,62535.0,53.187,53.187,53.129,53.1484,62535.0
2024-12-05 13:30:00,54.95,55.02,54.94,55.02,141494.0,53.1387,53.2064,53.129,53.2064,141494.0
2024-12-05 13:40:00,55.02,55.04,55.01,55.02,32181.0,53.2064,53.2257,53.1967,53.2064,32181.0
2024-12-05 13:50:00,55.02,55.02,54.98,55.01,78635.0,53.2064,53.2064,53.1677,53.1967,78635.0
2024-12-05 14:00:00,55.01,55.03,54.98,55.03,98566.0,53.1967,53.216,53.1677,53.216,98566.0
2024-12-05 14:10:00,55.03,55.03,55.01,55.03,63002.0,53.216,53.216,53.1967,53.216,63002.0
2024-12-05 14:20:00,55.02,55.05,55.01,55.02,125329.0,53.2064,53.2354,53.1967,53.2064,125329.0
2024-12-05 14:30:00,55.02,55.05,55.01,55.04,94858.0,53.2064,53.2354,53.1967,53.2257,94858.0
2024-12-05 14:40:00,55.04,55.04,55.02,55.03,38069.0,53.2257,53.2257,53.2064,53.216,38069.0
2024-12-05 14:50:00,55.04,55.06,55.03,55.05,72652.0,53.2257,53.2451,53.216,53.2354,72652.0
2024-12-05 15:00:00,55.05,55.05,55.03,55.05,74642.0,53.2354,53.2354,53.216,53.2354,74642.0
2024-12-05 15:10:00,55.05,55.05,55.03,55.03,66673.0,53.2354,53.2354,53.216,53.216,66673.0
2024-12-05 15:20:00,55.04,55.05,55.03,55.04,96787.0,53.2257,53.2354,53.216,53.2257,96787.0
2024-12-05 15:30:00,55.04,55.04,55.01,55.03,93175.0,53.2257,53.2257,53.1967,53.216,93175.0
2024-12-05 15:40:00,55.03,55.04,55.02,55.04,75329.0,53.216,53.2257,53.2064,53.2257,75329.0
2024-12-05 15:50:00,55.04,55.04,55.01,55.04,273770.0,53.2257,53.2257,53.1967,53.2257,273770.0
2024-12-06 09:30:00,55.32,55.32,55.1,55.13,219810.0,53.4965,53.4965,53.2837,53.3128,219810.0
2024-12-06 09:40:00,55.11,55.15,55.04,55.13,136325.0,53.2934,53.3321,53.2257,53.3128,136325.0
2024-12-06 09:50:00,55.12,55.14,55.08,55.1,77668.0,53.3031,53.3224,53.2644,53.2837,77668.0
2024-12-06 10:00:00,55.1,55.1,55.05,55.09,104805.0,53.2837,53.2837,53.2354,53.2741,104805.0
2024-12-06 10:10:00,55.09,55.09,55.02,55.04,128391.0,53.2741,53.2741,53.2064,53.2257,128391.0
2024-12-06 10:20:00,55.03,55.08,54.99,55.08,53546.0,53.216,53.2644,53.1774,53.2644,53546.0
2024-12-06 10:30:00,55.08,55.1,55.05,55.06,42638.0,53.2644,53.2837,53.2354,53.2451,42638.0
2024-12-06 10:40:00,55.06,55.09,55.03,55.08,52403.0,53.2451,53.2741,53.216,53.2644,52403.0
2024-12-06 10:50:00,55.09,55.09,55.04,55.07,61901.0,53.2741,53.2741,53.2257,53.2547,61901.0
2024-12-06 11:00:00,55.08,55.08,54.99,55.0,47096.0,53.2644,53.2644,53.1774,53.187,47096.0
2024-12-06 11:10:00,55.0,55.01,54.97,54.98,112418.0,53.187,53.1967,53.158,53.1677,112418.0
2024-12-06 11:20:00,54.98,55.01,54.97,55.01,66961.0,53.1677,53.1967,53.158,53.1967,66961.0
2024-12-06 11:30:00,55.0,55.05,55.0,55.02,110926.0,53.187,53.2354,53.187,53.2064,110926.0
2024-12-06 11:40:00,55.02,55.02,54.98,54.99,65735.0,53.2064,53.2064,53.1677,53.1774,65735.0
2024-12-06 11:50:00,54.99,55.0,54.96,54.98,40391.0,53.1774,53.187,53.1484,53.1677,40391.0
2024-12-06 12:00:00,54.98,54.98,54.91,54.95,56191.0,53.1677,53.1677,53.1,53.1387,56191.0
2024-12-06 12:10:00,54.95,54.97,54.92,54.93,71381.0,53.1387,53.158,53.1097,53.1193,71381.0
2024-12-06 12:20:00,54.93,54.97,54.92,54.96,60791.0,53.1193,53.158,53.1097,53.1484,60791.0
2024-12-06 12:30:00,54.96,54.96,54.93,54.95,51118.0,53.1484,53.1484,53.1193,53.1387,51118.0
2024-12-06 12:40:00,54.95,54.95,54.91,54.91,70835.0,53.1387,53.1387,53.1,53.1,70835.0
2024-12-06 12:50:00,54.92,54.92,54.9,54.91,113817.0,53.1097,53.1097,53.0903,53.1,113817.0
2024-12-06 13:00:00,54.91,54.98,54.9,54.97,163724.0,53.1,53.1677,53.0903,53.158,163724.0
2024-12-06 13:10:00,54.97,54.98,54.95,54.96,149751.0,53.158,53.1677,53.1387,53.1484,149751.0
2024-12-06 13:20:00,54.95,54.98,54.93,54.94,32549.0,53.1387,53.1677,53.1193,53.129,32549.0
2024-12-06 13:30:00,54.94,54.94,54.88,54.91,87318.0,53.129,53.129,53.071,53.1,87318.0
2024-12-06 13:40:00,54.91,54.92,54.9,54.91,98863.0,53.1,53.1097,53.0903,53.1,98863.0
2024-12-06 13:50:00,54.91,54.93,54.9,54.93,46587.0,53.1,53.1193,53.0903,53.1193,46587.0
2024-12-06 14:00:00,54.93,54.94,54.9,54.91,43026.0,53.1193,53.129,53.0903,53.1,43026.0
2024-12-06 14:10:00,54.91,54.92,54.89,54.91,67479.0,53.1,53.1097,53.0807,53.1,67479.0
2024-12-06 14:20:00,54.91,54.92,54.89,54.9,59209.0,53.1,53.1097,53.0807,53.0903,59209.0
2024-12-06 14:30:00,54.89,54.91,54.88,54.91,82011.0,53.0807,53.1,53.071,53.1,82011.0
2024-12-06 14:40:00,54.91,54.93,54.9,54.93,198855.0,53.1,53.1193,53.0903,53.1193,198855.0
2024-12-06 14:50:00,54.93,54.95,54.92,54.93,90758.0,53.1193,53.1387,53.1097,53.1193,90758.0
2024-12-06 15:00:00,54.94,54.94,54.92,54.94,90489.0,53.129,53.129,53.1097,53.129,90489.0
2024-12-06 15:10:00,54.94,54.95,54.93,54.95,79993.0,53.129,53.1387,53.1193,53.1387,79993.0
2024-12-06 15:20:00,54.95,54.96,54.94,54.96,97296.0,53.1387,53.1484,53.129,53.1484,97296.0
2024-12-06 15:30:00,54.96,54.96,54.94,54.96,111672.0,53.1484,53.1484,53.129,53.1484,111672.0
2024-12-06 15:40:00,54.96,54.96,54.92,54.95,197588.0,53.1484,53.1484,53.1097,53.1387,197588.0
2024-12-06 15:50:00,54.94,54.98,54.93,54.94,1038112.0,53.129,53.1677,53.1193,53.129,1038112.0
2024-12-09 09:30:00,55.97,56.13,55.92,56.1,621230.0,54.1251,54.2798,54.0767,54.2508,621230.0
2024-12-09 09:40:00,56.11,56.27,56.1,56.19,366324.0,54.2604,54.4152,54.2508,54.3378,366324.0
2024-12-09 09:50:00,56.19,56.33,56.19,56.3,216433.0,54.3378,54.4732,54.3378,54.4442,216433.0
2024-12-09 10:00:00,56.3,56.37,56.29,56.33,315962.0,54.4442,54.5119,54.4345,54.4732,315962.0
2024-12-09 10:10:00,56.32,56.34,56.19,56.19,227013.0,54.4635,54.4829,54.3378,54.3378,227013.0
2024-12-09 10:20:00,56.19,56.21,56.09,56.09,160040.0,54.3378,54.3572,54.2411,54.2411,160040.0
2024-12-09 10:30:00,56.1,56.2,56.09,56.19,126501.0,54.2508,54.3475,54.2411,54.3378,126501.0
2024-12-09 10:40:00,56.18,56.27,56.18,56.23,157672.0,54.3281,54.4152,54.3281,54.3765,157672.0
2024-12-09 10:50:00,56.23,56.31,56.22,56.27,118822.0,54.3765,54.4539,54.3668,54.4152,118822.0
2024-12-09 11:00:00,56.27,56.31,56.22,56.26,79935.0,54.4152,54.4539,54.3668,54.4055,79935.0
2024-12-09 11:10:00,56.25,56.25,56.16,56.19,80229.0,54.3958,54.3958,54.3088,54.3378,80229.0
2024-12-09 11:20:00,56.19,56.22,56.15,56.19,95013.0,54.3378,54.3668,54.2991,54.3378,95013.0
2024-12-09 11:30:00,56.19,56.24,56.16,56.23,69594.0,54.3378,54.3862,54.3088,54.3765,69594.0
2024-12-09 11:40:00,56.23,56.29,56.22,56.28,105412.0,54.3765,54.4345,54.3668,54.4248,105412.0
2024-12-09 11:50:00,56.28,56.31,56.26,56.28,50504.0,54.4248,54.4539,54.4055,54.4248,50504.0
2024-12-09 12:00:00,56.28,56.3,56.25,56.29,53243.0,54.4248,54.4442,54.3958,54.4345,53243.0
2024-12-09 12:10:00,56.28,56.3,56.26,56.29,49159.0,54.4248,54.4442,54.4055,54.4345,49159.0
2024-12-09 12:20:00,56.3,56.32,56.27,56.29,75300.0,54.4442,54.4635,54.4152,54.4345,75300.0
2024-12-09 12:30:00,56.3,56.32,56.28,56.32,192290.0,54.4442,54.4635,54.4248,54.4635,192290.0
2024-12-09 12:40:00,56.31,56.35,56.3,56.35,95298.0,54.4539,54.4925,54.4442,54.4925,95298.0
2024-12-09 12:50:00,56.35,56.35,56.28,56.29,114000.0,54.4925,54.4925,54.4248,54.4345,114000.0
2024-12-09 13:00:00,56.29,56.29,56.22,56.23,115523.0,54.4345,54.4345,54.3668,54.3765,115523.0
2024-12-09 13:10:00,56.23,56.27,56.2,56.26,151718.0,54.3765,54.4152,54.3475,54.4055,151718.0
2024-12-09 13:20:00,56.25,56.26,56.21,56.23,67111.0,54.3958,54.4055,54.3572,54.3765,67111.0
2024-12-09 13:30:00,56.22,56.28,56.2,56.25,65537.0,54.3668,54.4248,54.3475,54.3958,65537.0
2024-12-09 13:40:00,56.25,56.29,56.25,56.28,40315.0,54.3958,54.4345,54.3958,54.4248,40315.0
2024-12-09 13:50:00,56.27,56.31,56.27,56.29,59392.0,54.4152,54.4539,54.4152,54.4345,59392.0
2024-12-09 14:00:00,56.29,56.29,56.24,56.26,471552.0,54.4345,54.4345,54.3862,54.4055,471552.0
2024-12-09 14:10:00,56.26,56.27,56.23,56.25,98461.0,54.4055,54.4152,54.3765,54.3958,98461.0
2024-12-09 14:20:00,56.24,56.25,56.17,56.18,228717.0,54.3862,54.3958,54.3185,54.3281,228717.0
2024-12-09 14:30:00,56.17,56.2,56.14,56.16,95724.0,54.3185,54.3475,54.2895,54.3088,95724.0
2024-12-09 14:40:00,56.16,56.17,56.06,56.08,116783.0,54.3088,54.3185,54.2121,54.2314,116783.0
2024-12-09 14:50:00,56.08,56.09,56.02,56.09,221446.0,54.2314,54.2411,54.1734,54.2411,221446.0
2024-12-09 15:00:00,56.08,56.09,56.02,56.05,97136.0,54.2314,54.2411,54.1734,54.2024,97136.0
2024-12-09 15:10:00,56.05,56.06,56.0,56.02,202557.0,54.2024,54.2121,54.1541,54.1734,202557.0
2024-12-09 15:20:00,56.02,56.02,55.95,55.98,79781.0,54.1734,54.1734,54.1057,54.1347,79781.0
2024-12-09 15:30:00,55.99,56.01,55.95,55.97,97827.0,54.1444,54.1637,54.1057,54.1251,97827.0
2024-12-09 15:40:00,55.97,55.99,55.93,55.96,230678.0,54.1251,54.1444,54.0864,54.1154,230678.0
2024-12-09 15:50:00,55.96,56.02,55.94,55.96,788884.0,54.1154,54.1734,54.0961,54.1154,788884.0
2024-12-10 09:30:00,55.41,55.49,55.39,55.41,245056.0,53.5835,53.6609,53.5642,53.5835,245056.0
2024-12-10 09:40:00,55.41,55.41,55.29,55.3,240535.0,53.5835,53.5835,53.4675,53.4771,240535.0
2024-12-10 09:50:00,55.3,55.3,55.22,55.26,198312.0,53.4771,53.4771,53.3998,53.4385,198312.0
2024-12-10 10:00:00,55.26,55.29,55.25,55.26,305659.0,53.4385,53.4675,53.4288,53.4385,305659.0
2024-12-10 10:10:00,55.27,55.27,55.23,55.24,335339.0,53.4481,53.4481,53.4095,53.4191,335339.0
2024-12-10 10:20:00,55.24,55.25,55.16,55.16,327454.0,53.4191,53.4288,53.3418,53.3418,327454.0
2024-12-10 10:30:00,55.17,55.22,55.16,55.2,135830.0,53.3514,53.3998,53.3418,53.3804,135830.0
2024-12-10 10:40:00,55.21,55.29,55.19,55.28,162235.0,53.3901,53.4675,53.3708,53.4578,162235.0
2024-12-10 10:50:00,55.28,55.28,55.2,55.21,116028.0,53.4578,53.4578,53.3804,53.3901,116028.0
2024-12-10 11:00:00,55.21,55.23,55.13,55.16,72204.0,53.3901,53.4095,53.3128,53.3418,72204.0
2024-12-10 11:10:00,55.16,55.19,55.15,55.18,81301.0,53.3418,53.3708,53.3321,53.3611,81301.0
2024-12-10 11:20:00,55.18,55.22,55.16,55.18,136541.0,53.3611,53.3998,53.3418,53.3611,136541.0
2024-12-10 11:30:00,55.18,55.2,55.16,55.19,88087.0,53.3611,53.3804,53.3418,53.3708,88087.0
2024-12-10 11:40:00,55.19,55.19,55.16,55.18,60172.0,53.3708,53.3708,53.3418,53.3611,60172.0
2024-12-10 11:50:00,55.18,55.21,55.16,55.2,68547.0,53.3611,53.3901,53.3418,53.3804,68547.0
2024-12-10 12:00:00,55.21,55.21,55.17,55.19,79456.0,53.3901,53.3901,53.3514,53.3708,79456.0
2024-12-10 12:10:00,55.19,55.19,55.15,55.16,86800.0,53.3708,53.3708,53.3321,53.3418,86800.0
2024-12-10 12:20:00,55.16,55.19,55.15,55.16,156074.0,53.3418,53.3708,53.3321,53.3418,156074.0
2024-12-10 12:30:00,55.16,55.17,55.15,55.15,40931.0,53.3418,53.3514,53.3321,53.3321,40931.0
2024-12-10 12:40:00,55.16,55.16,55.14,55.15,98153.0,53.3418,53.3418,53.3224,53.3321,98153.0
2024-12-10 12:50:00,55.15,55.16,55.12,55.13,92417.0,53.3321,53.3418,53.3031,53.3128,92417.0
2024-12-10 13:00:00,55.13,55.15,55.12,55.12,120562.0,53.3128,53.3321,53.3031,53.3031,120562.0
2024-12-10 13:10:00,55.13,55.17,55.12,55.16,48740.0,53.3128,53.3514,53.3031,53.3418,48740.0
2024-12-10 13:20:00,55.16,55.2,55.15,55.18,61447.0,53.3418,53.3804,53.3321,53.3611,61447.0
2024-12-10 13:30:00,55.18,55.2,55.16,55.19,52732.0,53.3611,53.3804,53.3418,53.3708,52732.0
2024-12-10 13:40:00,55.19,55.19,55.16,55.17,49318.0,53.3708,53.3708,53.3418,53.3514,49318.0
2024-12-10 13:50:00,55.18,55.18,55.14,55.15,92072.0,53.3611,53.3611,53.3224,53.3321,92072.0
2024-12-10 14:00:00,55.15,55.15,55.12,55.15,75362.0,53.3321,53.3321,53.3031,53.3321,75362.0
2024-12-10 14:10:00,55.14,55.18,55.12,55.18,184021.0,53.3224,53.3611,53.3031,53.3611,184021.0
2024-12-10 14:20:00,55.18,55.18,55.15,55.16,91424.0,53.3611,53.3611,53.3321,53.3418,91424.0
2024-12-10 14:30:00,55.15,55.15,55.11,55.13,80501.0,53.3321,53.3321,53.2934,53.3128,80501.0
2024-12-10 14:40:00,55.12,55.15,55.11,55.13,118056.0,53.3031,53.3321,53.2934,53.3128,118056.0
2024-12-10 14:50:00,55.13,55.16,55.11,55.14,280291.0,53.3128,53.3418,53.2934,53.3224,280291.0
2024-12-10 15:00:00,55.15,55.15,55.12,55.15,120032.0,53.3321,53.3321,53.3031,53.3321,120032.0
2024-12-10 15:10:00,55.15,55.15,55.12,55.13,448889.0,53.3321,53.3321,53.3031,53.3128,448889.0
2024-12-10 15:20:00,55.13,55.14,55.11,55.12,84624.0,53.3128,53.3224,53.2934,53.3031,84624.0
2024-12-10 15:30:00,55.12,55.12,55.1,55.12,212272.0,53.3031,53.3031,53.2837,53.3031,212272.0
2024-12-10 15:40:00,55.12,55.14,55.09,55.11,137014.0,53.3031,53.3224,53.2741,53.2934,137014.0
2024-12-10 15:50:00,55.11,55.14,55.08,55.09,632329.0,53.2934,53.3224,53.2644,53.2741,632329.0
2024-12-11 09:30:00,55.34,55.39,55.2,55.22,179490.0,53.5158,53.5642,53.3804,53.3998,179490.0
2024-12-11 09:40:00,55.22,55.27,55.18,55.25,134417.0,53.3998,53.4481,53.3611,53.4288,134417.0
2024-12-11 09:50:00,55.25,55.29,55.22,55.27,116473.0,53.4288,53.4675,53.3998,53.4481,116473.0
2024-12-11 10:00:00,55.28,55.29,55.16,55.18,120986.0,53.4578,53.4675,53.3418,53.3611,120986.0
2024-12-11 10:10:00,55.18,55.24,55.15,55.2,501685.0,53.3611,53.4191,53.3321,53.3804,501685.0
2024-12-11 10:20:00,55.2,55.24,55.19,55.2,183060.0,53.3804,53.4191,53.3708,53.3804,183060.0
2024-12-11 10:30:00,55.2,55.22,55.12,55.15,543905.0,53.3804,53.3998,53.3031,53.3321,543905.0
2024-12-11 10:40:00,55.15,55.17,55.11,55.12,527822.0,53.3321,53.3514,53.2934,53.3031,527822.0
2024-12-11 10:50:00,55.12,55.18,55.11,55.18,144342.0,53.3031,53.3611,53.2934,53.3611,144342.0
2024-12-11 11:00:00,55.18,55.24,55.16,55.23,456371.0,53.3611,53.4191,53.3418,53.4095,456371.0
2024-12-11 11:10:00,55.23,55.28,55.22,55.25,97102.0,53.4095,53.4578,53.3998,53.4288,97102.0
2024-12-11 11:20:00,55.25,55.28,55.23,55.28,122651.0,53.4288,53.4578,53.4095,53.4578,122651.0
2024-12-11 11:30:00,55.27,55.3,55.26,55.3,82097.0,53.4481,53.4771,53.4385,53.4771,82097.0
2024-12-11 11:40:00,55.29,55.31,55.28,55.29,108968.0,53.4675,53.4868,53.4578,53.4675,108968.0
2024-12-11 11:50:00,55.29,55.3,55.28,55.28,78518.0,53.4675,53.4771,53.4578,53.4578,78518.0
2024-12-11 12:00:00,55.29,55.29,55.26,55.28,109203.0,53.4675,53.4675,53.4385,53.4578,109203.0
2024-12-11 12:10:00,55.27,55.29,55.23,55.23,105515.0,53.4481,53.4675,53.4095,53.4095,105515.0
2024-12-11 12:20:00,55.24,55.27,55.23,55.25,187395.0,53.4191,53.4481,53.4095,53.4288,187395.0
2024-12-11 12:30:00,55.26,55.26,55.23,55.26,69004.0,53.4385,53.4385,53.4095,53.4385,69004.0
2024-12-11 12:40:00,55.26,55.28,55.25,55.26,42184.0,53.4385,53.4578,53.4288,53.4385,42184.0
2024-12-11 12:50:00,55.27,55.27,55.25,55.27,46847.0,53.4481,53.4481,53.4288,53.4481,46847.0
2024-12-11 13:00:00,55.27,55.32,55.26,55.3,60042.0,53.4481,53.4965,53.4385,53.4771,60042.0
2024-12-11 13:10:00,55.3,55.3,55.27,55.3,68474.0,53.4771,53.4771,53.4481,53.4771,68474.0
2024-12-11 13:20:00,55.3,55.33,55.29,55.32,47667.0,53.4771,53.5062,53.4675,53.4965,47667.0
2024-12-11 13:30:00,55.31,55.32,55.29,55.3,44407.0,53.4868,53.4965,53.4675,53.4771,44407.0
2024-12-11 13:40:00,55.3,55.3,55.27,55.28,100914.0,53.4771,53.4771,53.4481,53.4578,100914.0
2024-12-11 13:50:00,55.28,55.29,55.25,55.26,47161.0,53.4578,53.4675,53.4288,53.4385,47161.0
2024-12-11 14:00:00,55.26,55.28,55.24,55.27,82811.0,53.4385,53.4578,53.4191,53.4481,82811.0
2024-12-11 14:10:00,55.26,55.27,55.25,55.26,55322.0,53.4385,53.4481,53.4288,53.4385,55322.0
2024-12-11 14:20:00,55.26,55.28,55.25,55.28,84814.0,53.4385,53.4578,53.4288,53.4578,84814.0
2024-12-11 14:30:00,55.28,55.39,55.26,55.37,116855.0,53.4578,53.5642,53.4385,53.5448,116855.0
2024-12-11 14:40:00,55.37,55.38,55.34,55.37,56320.0,53.5448,53.5545,53.5158,53.5448,56320.0
2024-12-11 14:50:00,55.37,55.38,55.33,55.38,328750.0,53.5448,53.5545,53.5062,53.5545,328750.0
2024-12-11 15:00:00,55.38,55.41,55.37,55.38,339937.0,53.5545,53.5835,53.5448,53.5545,339937.0
2024-12-11 15:10:00,55.37,55.39,55.36,55.38,113382.0,53.5448,53.5642,53.5352,53.5545,113382.0
2024-12-11 15:20:00,55.38,55.38,55.37,55.38,73769.0,53.5545,53.5545,53.5448,53.5545,73769.0
2024-12-11 15:30:00,55.38,55.38,55.34,55.35,92631.0,53.5545,53.5545,53.5158,53.5255,92631.0
2024-12-11 15:40:00,55.35,55.37,55.33,55.36,144780.0,53.5255,53.5448,53.5062,53.5352,144780.0
2024-12-11 15:50:00,55.36,55.37,55.34,55.37,334690.0,53.5352,53.5448,53.5158,53.5448,334690.0
2024-12-12 09:30:00,55.17,55.23,55.07,55.23,533736.0,53.3514,53.4095,53.2547,53.4095,533736.0
2024-12-12 09:40:00,55.23,55.35,55.21,55.33,294534.0,53.4095,53.5255,53.3901,53.5062,294534.0
2024-12-12 09:50:00,55.32,55.33,55.23,55.25,90837.0,53.4965,53.5062,53.4095,53.4288,90837.0
2024-12-12 10:00:00,55.25,55.25,55.14,55.15,114610.0,53.4288,53.4288,53.3224,53.3321,114610.0
2024-12-12 10:10:00,55.15,55.22,55.12,55.2,122752.0,53.3321,53.3998,53.3031,53.3804,122752.0
2024-12-12 10:20:00,55.21,55.22,55.15,55.18,113908.0,53.3901,53.3998,53.3321,53.3611,113908.0
2024-12-12 10:30:00,55.16,55.17,55.08,55.11,199338.0,53.3418,53.3514,53.2644,53.2934,199338.0
2024-12-12 10:40:00,55.11,55.13,55.07,55.13,73854.0,53.2934,53.3128,53.2547,53.3128,73854.0
2024-12-12 10:50:00,55.13,55.16,55.1,55.16,179301.0,53.3128,53.3418,53.2837,53.3418,179301.0
2024-12-12 11:00:00,55.16,55.22,55.15,55.2,385612.0,53.3418,53.3998,53.3321,53.3804,385612.0
2024-12-12 11:10:00,55.2,55.21,55.16,55.21,280700.0,53.3804,53.3901,53.3418,53.3901,280700.0
2024-12-12 11:20:00,55.21,55.22,55.17,55.22,147666.0,53.3901,53.3998,53.3514,53.3998,147666.0
2024-12-12 11:30:00,55.23,55.25,55.21,55.23,147487.0,53.4095,53.4288,53.3901,53.4095,147487.0
2024-12-12 11:40:00,55.23,55.23,55.15,55.19,149010.0,53.4095,53.4095,53.3321,53.3708,149010.0
2024-12-12 11:50:00,55.19,55.2,55.14,55.16,84426.0,53.3708,53.3804,53.3224,53.3418,84426.0
2024-12-12 12:00:00,55.16,55.18,55.13,55.16,166828.0,53.3418,53.3611,53.3128,53.3418,166828.0
2024-12-12 12:10:00,55.15,55.21,55.15,55.16,83308.0,53.3321,53.3901,53.3321,53.3418,83308.0
2024-12-12 12:20:00,55.15,55.17,55.13,55.16,235454.0,53.3321,53.3514,53.3128,53.3418,235454.0
2024-12-12 12:30:00,55.16,55.18,55.09,55.12,130725.0,53.3418,53.3611,53.2741,53.3031,130725.0
2024-12-12 12:40:00,55.11,55.13,55.08,55.1,106756.0,53.2934,53.3128,53.2644,53.2837,106756.0
2024-12-12 12:50:00,55.1,55.13,55.09,55.12,109027.0,53.2837,53.3128,53.2741,53.3031,109027.0
2024-12-12 13:00:00,55.13,55.15,55.07,55.12,93312.0,53.3128,53.3321,53.2547,53.3031,93312.0
2024-12-12 13:10:00,55.12,55.16,55.08,55.15,82339.0,53.3031,53.3418,53.2644,53.3321,82339.0
2024-12-12 13:20:00,55.15,55.15,55.11,55.11,87508.0,53.3321,53.3321,53.2934,53.2934,87508.0
2024-12-12 13:30:00,55.11,55.12,55.07,55.1,126304.0,53.2934,53.3031,53.2547,53.2837,126304.0
2024-12-12 13:40:00,55.09,55.1,55.07,55.09,101966.0,53.2741,53.2837,53.2547,53.2741,101966.0
2024-12-12 13:50:00,55.09,55.1,55.05,55.05,255519.0,53.2741,53.2837,53.2354,53.2354,255519.0
2024-12-12 14:00:00,55.05,55.09,55.04,55.07,102351.0,53.2354,53.2741,53.2257,53.2547,102351.0
2024-12-12 14:10:00,55.08,55.1,55.05,55.06,119158.0,53.2644,53.2837,53.2354,53.2451,119158.0
2024-12-12 14:20:00,55.05,55.06,55.01,55.02,103979.0,53.2354,53.2451,53.1967,53.2064,103979.0
2024-12-12 14:30:00,55.01,55.04,55.01,55.03,184502.0,53.1967,53.2257,53.1967,53.216,184502.0
2024-12-12 14:40:00,55.03,55.05,55.01,55.04,131823.0,53.216,53.2354,53.1967,53.2257,131823.0
2024-12-12 14:50:00,55.05,55.07,55.02,55.03,164893.0,53.2354,53.2547,53.2064,53.216,164893.0
2024-12-12 15:00:00,55.04,55.06,55.02,55.05,120823.0,53.2257,53.2451,53.2064,53.2354,120823.0
2024-12-12 15:10:00,55.05,55.06,55.03,55.04,261194.0,53.2354,53.2451,53.216,53.2257,261194.0
2024-12-12 15:20:00,55.04,55.05,55.02,55.04,186880.0,53.2257,53.2354,53.2064,53.2257,186880.0
2024-12-12 15:30:00,55.04,55.06,55.03,55.05,197456.0,53.2257,53.2451,53.216,53.2354,197456.0
2024-12-12 15:40:00,55.05,55.06,55.04,55.05,405463.0,53.2354,53.2451,53.2257,53.2354,405463.0
2024-12-12 15:50:00,55.05,55.1,55.04,55.08,430598.0,53.2354,53.2837,53.2257,53.2644,430598.0
2024-12-13 09:30:00,55.2,55.24,55.08,55.11,121167.0,53.3804,53.4191,53.2644,53.2934,121167.0
2024-12-13 09:40:00,55.1,55.19,55.09,55.17,204143.0,53.2837,53.3708,53.2741,53.3514,204143.0
2024-12-13 09:50:00,55.16,55.17,55.1,55.1,107647.0,53.3418,53.3514,53.2837,53.2837,107647.0
2024-12-13 10:00:00,55.1,55.1,55.03,55.05,71906.0,53.2837,53.2837,53.216,53.2354,71906.0
2024-12-13 10:10:00,55.05,55.11,55.04,55.1,48390.0,53.2354,53.2934,53.2257,53.2837,48390.0
2024-12-13 10:20:00,55.11,55.13,55.06,55.1,100753.0,53.2934,53.3128,53.2451,53.2837,100753.0
2024-12-13 10:30:00,55.1,55.11,55.07,55.08,145674.0,53.2837,53.2934,53.2547,53.2644,145674.0
2024-12-13 10:40:00,55.09,55.1,55.02,55.08,250190.0,53.2741,53.2837,53.2064,53.2644,250190.0
2024-12-13 10:50:00,55.08,55.08,55.0,55.0,209653.0,53.2644,53.2644,53.187,53.187,209653.0
2024-12-13 11:00:00,55.0,55.0,54.95,54.98,118127.0,53.187,53.187,53.1387,53.1677,118127.0
2024-12-13 11:10:00,54.99,55.04,54.99,55.03,80677.0,53.1774,53.2257,53.1774,53.216,80677.0
2024-12-13 11:20:00,55.03,55.03,54.97,54.98,54741.0,53.216,53.216,53.158,53.1677,54741.0
2024-12-13 11:30:00,54.99,55.04,54.98,55.02,51650.0,53.1774,53.2257,53.1677,53.2064,51650.0
2024-12-13 11:40:00,55.02,55.04,55.0,55.03,55050.0,53.2064,53.2257,53.187,53.216,55050.0
2024-12-13 11:50:00,55.03,55.06,55.0,55.03,123769.0,53.216,53.2451,53.187,53.216,123769.0
2024-12-13 12:00:00,55.03,55.04,55.01,55.02,73774.0,53.216,53.2257,53.1967,53.2064,73774.0
2024-12-13 12:10:00,55.01,55.05,55.0,55.02,109531.0,53.1967,53.2354,53.187,53.2064,109531.0
2024-12-13 12:20:00,55.02,55.03,55.0,55.01,74002.0,53.2064,53.216,53.187,53.1967,74002.0
2024-12-13 12:30:00,55.01,55.02,54.98,55.0,188907.0,53.1967,53.2064,53.1677,53.187,188907.0
2024-12-13 12:40:00,55.0,55.07,54.98,55.05,160254.0,53.187,53.2547,53.1677,53.2354,160254.0
2024-12-13 12:50:00,55.04,55.05,55.02,55.03,65407.0,53.2257,53.2354,53.2064,53.216,65407.0
2024-12-13 13:00:00,55.03,55.05,55.01,55.03,85205.0,53.216,53.2354,53.1967,53.216,85205.0
2024-12-13 13:10:00,55.03,55.08,55.03,55.08,104089.0,53.216,53.2644,53.216,53.2644,104089.0
2024-12-13 13:20:00,55.08,55.09,55.05,55.09,183603.0,53.2644,53.2741,53.2354,53.2741,183603.0
2024-12-13 13:30:00,55.09,55.1,55.07,55.09,132117.0,53.2741,53.2837,53.2547,53.2741,132117.0
2024-12-13 13:40:00,55.1,55.1,55.08,55.09,86081.0,53.2837,53.2837,53.2644,53.2741,86081.0
2024-12-13 13:50:00,55.1,55.1,55.07,55.09,93877.0,53.2837,53.2837,53.2547,53.2741,93877.0
2024-12-13 14:00:00,55.09,55.12,55.08,55.12,106554.0,53.2741,53.3031,53.2644,53.3031,106554.0
2024-12-13 14:10:00,55.12,55.13,55.11,55.12,53439.0,53.3031,53.3128,53.2934,53.3031,53439.0
2024-12-13 14:20:00,55.12,55.13,55.1,55.12,106485.0,53.3031,53.3128,53.2837,53.3031,106485.0
2024-12-13 14:30:00,55.12,55.14,55.11,55.14,89936.0,53.3031,53.3224,53.2934,53.3224,89936.0
2024-12-13 14:40:00,55.14,55.15,55.12,55.13,94809.0,53.3224,53.3321,53.3031,53.3128,94809.0
2024-12-13 14:50:00,55.13,55.13,55.11,55.13,275394.0,53.3128,53.3128,53.2934,53.3128,275394.0
2024-12-13 15:00:00,55.13,55.13,55.1,55.12,151388.0,53.3128,53.3128,53.2837,53.3031,151388.0
2024-12-13 15:10:00,55.12,55.13,55.1,55.1,191335.0,53.3031,53.3128,53.2837,53.2837,191335.0
2024-12-13 15:20:00,55.11,55.13,55.1,55.13,197593.0,53.2934,53.3128,53.2837,53.3128,197593.0
2024-12-13 15:30:00,55.13,55.13,55.11,55.11,195227.0,53.3128,53.3128,53.2934,53.2934,195227.0
2024-12-13 15:40:00,55.11,55.12,55.08,55.1,300955.0,53.2934,53.3031,53.2644,53.2837,300955.0
2024-12-13 15:50:00,55.1,55.13,55.09,55.11,732832.0,53.2837,53.3128,53.2741,53.2934,732832.0
2024-12-16 09:30:00,54.93,54.97,54.85,54.97,210777.0,53.1193,53.158,53.042,53.158,210777.0
2024-12-16 09:40:00,54.97,54.99,54.9,54.96,170500.0,53.158,53.1774,53.0903,53.1484,170500.0
2024-12-16 09:50:00,54.96,55.01,54.94,55.01,140714.0,53.1484,53.1967,53.129,53.1967,140714.0
2024-12-16 10:00:00,55.03,55.05,54.99,55.0,144008.0,53.216,53.2354,53.1774,53.187,144008.0
2024-12-16 10:10:00,55.0,55.01,54.91,54.92,148290.0,53.187,53.1967,53.1,53.1097,148290.0
2024-12-16 10:20:00,54.92,54.94,54.9,54.93,149255.0,53.1097,53.129,53.0903,53.1193,149255.0
2024-12-16 10:30:00,54.93,54.93,54.87,54.92,103266.0,53.1193,53.1193,53.0613,53.1097,103266.0
2024-12-16 10:40:00,54.92,54.94,54.88,54.9,138698.0,53.1097,53.129,53.071,53.0903,138698.0
2024-12-16 10:50:00,54.89,54.92,54.87,54.88,396496.0,53.0807,53.1097,53.0613,53.071,396496.0
2024-12-16 11:00:00,54.88,54.9,54.86,54.9,101784.0,53.071,53.0903,53.0517,53.0903,101784.0
2024-12-16 11:10:00,54.9,54.91,54.84,54.87,116512.0,53.0903,53.1,53.0323,53.0613,116512.0
2024-12-16 11:20:00,54.87,54.88,54.85,54.88,95891.0,53.0613,53.071,53.042,53.071,95891.0
2024-12-16 11:30:00,54.88,54.91,54.86,54.88,169537.0,53.071,53.1,53.0517,53.071,169537.0
2024-12-16 11:40:00,54.88,54.93,54.87,54.93,89170.0,53.071,53.1193,53.0613,53.1193,89170.0
2024-12-16 11:50:00,54.92,54.99,54.91,54.98,102366.0,53.1097,53.1774,53.1,53.1677,102366.0
2024-12-16 12:00:00,54.98,55.0,54.95,54.98,107883.0,53.1677,53.187,53.1387,53.1677,107883.0
2024-12-16 12:10:00,54.99,55.02,54.98,54.99,94274.0,53.1774,53.2064,53.1677,53.1774,94274.0
2024-12-16 12:20:00,54.99,55.0,54.98,55.0,56507.0,53.1774,53.187,53.1677,53.187,56507.0
2024-12-16 12:30:00,55.0,55.03,54.99,55.0,1065074.0,53.187,53.216,53.1774,53.187,1065074.0
2024-12-16 12:40:00,55.0,55.01,54.97,54.98,105973.0,53.187,53.1967,53.158,53.1677,105973.0
2024-12-16 12:50:00,54.98,55.01,54.97,55.01,48682.0,53.1677,53.1967,53.158,53.1967,48682.0
2024-12-16 13:00:00,55.01,55.03,55.0,55.03,61819.0,53.1967,53.216,53.187,53.216,61819.0
2024-12-16 13:10:00,55.02,55.03,55.0,55.01,73494.0,53.2064,53.216,53.187,53.1967,73494.0
2024-12-16 13:20:00,55.01,55.01,54.97,54.99,80814.0,53.1967,53.1967,53.158,53.1774,80814.0
2024-12-16 13:30:00,54.98,54.99,54.96,54.97,136143.0,53.1677,53.1774,53.1484,53.158,136143.0
2024-12-16 13:40:00,54.96,54.98,54.96,54.97,71636.0,53.1484,53.1677,53.1484,53.158,71636.0
2024-12-16 13:50:00,54.97,55.02,54.96,55.01,71884.0,53.158,53.2064,53.1484,53.1967,71884.0
2024-12-16 14:00:00,55.02,55.02,54.97,54.98,67442.0,53.2064,53.2064,53.158,53.1677,67442.0
2024-12-16 14:10:00,54.98,55.0,54.97,54.98,103773.0,53.1677,53.187,53.158,53.1677,103773.0
2024-12-16 14:20:00,54.98,54.98,54.94,54.96,93421.0,53.1677,53.1677,53.129,53.1484,93421.0
2024-12-16 14:30:00,54.96,54.96,54.94,54.96,127152.0,53.1484,53.1484,53.129,53.1484,127152.0
2024-12-16 14:40:00,54.95,54.97,54.93,54.95,150014.0,53.1387,53.158,53.1193,53.1387,150014.0
2024-12-16 14:50:00,54.95,54.96,54.94,54.95,131344.0,53.1387,53.1484,53.129,53.1387,131344.0
2024-12-16 15:00:00,54.95,54.95,54.92,54.95,94954.0,53.1387,53.1387,53.1097,53.1387,94954.0
2024-12-16 15:10:00,54.95,54.95,54.93,54.94,121825.0,53.1387,53.1387,53.1193,53.129,121825.0
2024-12-16 15:20:00,54.94,54.94,54.9,54.91,270960.0,53.129,53.129,53.0903,53.1,270960.0
2024-12-16 15:30:00,54.92,54.92,54.89,54.9,152154.0,53.1097,53.1097,53.0807,53.0903,152154.0
2024-12-16 15:40:00,54.9,54.91,54.88,54.88,236934.0,53.0903,53.1,53.071,53.071,236934.0
2024-12-16 15:50:00,54.89,54.89,54.84,54.88,356477.0,53.0807,53.0807,53.0323,53.071,356477.0
2024-12-17 09:30:00,53.32,53.4,53.24,53.27,505370.0,52.6826,52.7617,52.6036,52.6332,505370.0
2024-12-17 09:40:00,53.27,53.32,53.23,53.26,84571.0,52.6332,52.6826,52.5937,52.6234,84571.0
2024-12-17 09:50:00,53.26,53.29,53.23,53.28,65464.0,52.6234,52.653,52.5937,52.6431,65464.0
2024-12-17 10:00:00,53.28,53.32,53.24,53.32,235414.0,52.6431,52.6826,52.6036,52.6826,235414.0
2024-12-17 10:10:00,53.32,53.33,53.26,53.3,308855.0,52.6826,52.6925,52.6234,52.6629,308855.0
2024-12-17 10:20:00,53.3,53.36,53.26,53.35,220083.0,52.6629,52.7222,52.6234,52.7123,220083.0
2024-12-17 10:30:00,53.35,53.44,53.35,53.44,316344.0,52.7123,52.8012,52.7123,52.8012,316344.0
2024-12-17 10:40:00,53.43,53.45,53.38,53.39,278558.0,52.7913,52.8111,52.7419,52.7518,278558.0
2024-12-17 10:50:00,53.39,53.47,53.38,53.45,250777.0,52.7518,52.8309,52.7419,52.8111,250777.0
2024-12-17 11:00:00,53.45,53.48,53.43,53.46,375845.0,52.8111,52.8407,52.7913,52.821,375845.0
2024-12-17 11:10:00,53.47,53.47,53.43,53.44,178037.0,52.8309,52.8309,52.7913,52.8012,178037.0
2024-12-17 11:20:00,53.44,53.48,53.41,53.45,274316.0,52.8012,52.8407,52.7716,52.8111,274316.0
2024-12-17 11:30:00,53.46,53.54,53.45,53.53,147154.0,52.821,52.9,52.8111,52.8901,147154.0
2024-12-17 11:40:00,53.53,53.53,53.48,53.51,155185.0,52.8901,52.8901,52.8407,52.8704,155185.0
2024-12-17 11:50:00,53.51,53.53,53.5,53.52,112175.0,52.8704,52.8901,52.8605,52.8803,112175.0
2024-12-17 12:00:00,53.53,53.54,53.49,53.52,168038.0,52.8901,52.9,52.8506,52.8803,168038.0
2024-12-17 12:10:00,53.52,53.52,53.45,53.46,159524.0,52.8803,52.8803,52.8111,52.821,159524.0
2024-12-17 12:20:00,53.46,53.51,53.45,53.51,202554.0,52.821,52.8704,52.8111,52.8704,202554.0
2024-12-17 12:30:00,53.51,53.54,53.5,53.54,161173.0,52.8704,52.9,52.8605,52.9,161173.0
2024-12-17 12:40:00,53.54,53.59,53.53,53.58,273257.0,52.9,52.9494,52.8901,52.9395,273257.0
2024-12-17 12:50:00,53.57,53.6,53.55,53.6,202436.0,52.9297,52.9593,52.9099,52.9593,202436.0
2024-12-17 13:00:00,53.6,53.61,53.57,53.61,209257.0,52.9593,52.9692,52.9297,52.9692,209257.0
2024-12-17 13:10:00,53.61,53.61,53.54,53.54,214207.0,52.9692,52.9692,52.9,52.9,214207.0
2024-12-17 13:20:00,53.54,53.58,53.53,53.56,163599.0,52.9,52.9395,52.8901,52.9198,163599.0
2024-12-17 13:30:00,53.56,53.58,53.55,53.55,236555.0,52.9198,52.9395,52.9099,52.9099,236555.0
2024-12-17 13:40:00,53.56,53.57,53.53,53.53,128653.0,52.9198,52.9297,52.8901,52.8901,128653.0
2024-12-17 13:50:00,53.54,53.54,53.51,53.53,232179.0,52.9,52.9,52.8704,52.8901,232179.0
2024-12-17 14:00:00,53.54,53.56,53.53,53.54,522226.0,52.9,52.9198,52.8901,52.9,522226.0
2024-12-17 14:10:00,53.55,53.58,53.54,53.55,233319.0,52.9099,52.9395,52.9,52.9099,233319.0
2024-12-17 14:20:00,53.55,53.56,53.53,53.55,143730.0,52.9099,52.9198,52.8901,52.9099,143730.0
2024-12-17 14:30:00,53.55,53.56,53.52,53.54,171069.0,52.9099,52.9198,52.8803,52.9,171069.0
2024-12-17 14:40:00,53.54,53.55,53.51,53.52,215940.0,52.9,52.9099,52.8704,52.8803,215940.0
2024-12-17 14:50:00,53.53,53.53,53.5,53.5,103045.0,52.8901,52.8901,52.8605,52.8605,103045.0
2024-12-17 15:00:00,53.5,53.51,53.48,53.51,421559.0,52.8605,52.8704,52.8407,52.8704,421559.0
2024-12-17 15:10:00,53.51,53.51,53.49,53.51,163719.0,52.8704,52.8704,52.8506,52.8704,163719.0
2024-12-17 15:20:00,53.51,53.51,53.48,53.51,141907.0,52.8704,52.8704,52.8407,52.8704,141907.0
2024-12-17 15:30:00,53.51,53.52,53.49,53.51,241446.0,52.8704,52.8803,52.8506,52.8704,241446.0
2024-12-17 15:40:00,53.51,53.54,53.49,53.52,414421.0,52.8704,52.9,52.8506,52.8803,414421.0
2024-12-17 15:50:00,53.52,53.54,53.5,53.51,708284.0,52.8803,52.9,52.8605,52.8704,708284.0
2024-12-18 09:30:00,53.5,53.6,53.45,53.59,245771.0,52.8605,52.9593,52.8111,52.9494,245771.0
2024-12-18 09:40:00,53.59,53.59,53.5,53.5,66343.0,52.9494,52.9494,52.8605,52.8605,66343.0
2024-12-18 09:50:00,53.51,53.52,53.45,53.47,85257.0,52.8704,52.8803,52.8111,52.8309,85257.0
2024-12-18 10:00:00,53.47,53.49,53.45,53.46,76658.0,52.8309,52.8506,52.8111,52.821,76658.0
2024-12-18 10:10:00,53.46,53.51,53.45,53.5,105809.0,52.821,52.8704,52.8111,52.8605,105809.0
2024-12-18 10:20:00,53.5,53.52,53.47,53.51,120114.0,52.8605,52.8803,52.8309,52.8704,120114.0
2024-12-18 10:30:00,53.51,53.55,53.49,53.54,140002.0,52.8704,52.9099,52.8506,52.9,140002.0
2024-12-18 10:40:00,53.54,53.54,53.51,53.54,274268.0,52.9,52.9,52.8704,52.9,274268.0
2024-12-18 10:50:00,53.53,53.55,53.5,53.51,74237.0,52.8901,52.9099,52.8605,52.8704,74237.0
2024-12-18 11:00:00,53.52,53.53,53.49,53.5,106138.0,52.8803,52.8901,52.8506,52.8605,106138.0
2024-12-18 11:10:00,53.5,53.51,53.46,53.47,63672.0,52.8605,52.8704,52.821,52.8309,63672.0
2024-12-18 11:20:00,53.47,53.5,53.46,53.49,204877.0,52.8309,52.8605,52.821,52.8506,204877.0
2024-12-18 11:30:00,53.5,53.5,53.46,53.48,131702.0,52.8605,52.8605,52.821,52.8407,131702.0
2024-12-18 11:40:00,53.47,53.48,53.45,53.46,70784.0,52.8309,52.8407,52.8111,52.821,70784.0
2024-12-18 11:50:00,53.46,53.49,53.45,53.47,67741.0,52.821,52.8506,52.8111,52.8309,67741.0
2024-12-18 12:00:00,53.47,53.48,53.45,53.47,55020.0,52.8309,52.8407,52.8111,52.8309,55020.0
2024-12-18 12:10:00,53.47,53.49,53.45,53.49,89354.0,52.8309,52.8506,52.8111,52.8506,89354.0
2024-12-18 12:20:00,53.49,53.5,53.47,53.49,103595.0,52.8506,52.8605,52.8309,52.8506,103595.0
2024-12-18 12:30:00,53.48,53.5,53.45,53.46,147637.0,52.8407,52.8605,52.8111,52.821,147637.0
2024-12-18 12:40:00,53.46,53.46,53.44,53.45,48451.0,52.821,52.821,52.8012,52.8111,48451.0
2024-12-18 12:50:00,53.44,53.46,53.44,53.46,41348.0,52.8012,52.821,52.8012,52.821,41348.0
2024-12-18 13:00:00,53.46,53.46,53.43,53.45,68006.0,52.821,52.821,52.7913,52.8111,68006.0
2024-12-18 13:10:00,53.45,53.46,53.44,53.46,76551.0,52.8111,52.821,52.8012,52.821,76551.0
2024-12-18 13:20:00,53.46,53.49,53.45,53.46,140829.0,52.821,52.8506,52.8111,52.821,140829.0
2024-12-18 13:30:00,53.45,53.47,53.45,53.46,42808.0,52.8111,52.8309,52.8111,52.821,42808.0
2024-12-18 13:40:00,53.46,53.47,53.44,53.47,41736.0,52.821,52.8309,52.8012,52.8309,41736.0
2024-12-18 13:50:00,53.47,53.49,53.46,53.48,84481.0,52.8309,52.8506,52.821,52.8407,84481.0
2024-12-18 14:00:00,53.48,53.48,53.12,53.13,609582.0,52.8407,52.8407,52.485,52.4949,609582.0
2024-12-18 14:10:00,53.13,53.14,53.05,53.08,151257.0,52.4949,52.5048,52.4159,52.4455,151257.0
2024-12-18 14:20:00,53.08,53.14,53.03,53.03,109009.0,52.4455,52.5048,52.3961,52.3961,109009.0
2024-12-18 14:30:00,53.03,53.12,52.92,52.97,307408.0,52.3961,52.485,52.2874,52.3368,307408.0
2024-12-18 14:40:00,52.97,53.03,52.8,52.85,202046.0,52.3368,52.3961,52.1689,52.2183,202046.0
2024-12-18 14:50:00,52.86,52.9,52.67,52.69,150694.0,52.2281,52.2677,52.0404,52.0602,150694.0
2024-12-18 15:00:00,52.7,52.73,52.61,52.65,317680.0,52.0701,52.0997,51.9811,52.0207,317680.0
2024-12-18 15:10:00,52.66,52.67,52.54,52.55,254492.0,52.0305,52.0404,51.912,51.9219,254492.0
2024-12-18 15:20:00,52.55,52.66,52.5,52.5,255961.0,51.9219,52.0305,51.8724,51.8724,255961.0
2024-12-18 15:30:00,52.51,52.53,52.32,52.32,234238.0,51.8823,51.9021,51.6946,51.6946,234238.0
2024-12-18 15:40:00,52.32,52.39,52.21,52.39,465596.0,51.6946,51.7638,51.5859,51.7638,465596.0
2024-12-18 15:50:00,52.4,52.43,52.27,52.28,668703.0,51.7736,51.8033,51.6452,51.6551,668703.0
2024-12-19 09:30:00,52.67,52.84,52.67,52.8,716251.0,52.0404,52.2084,52.0404,52.1689,716251.0
2024-12-19 09:40:00,52.8,52.85,52.75,52.8,510218.0,52.1689,52.2183,52.1195,52.1689,510218.0
2024-12-19 09:50:00,52.8,52.84,52.78,52.84,400892.0,52.1689,52.2084,52.1491,52.2084,400892.0
2024-12-19 10:00:00,52.85,52.86,52.74,52.78,393594.0,52.2183,52.2281,52.1096,52.1491,393594.0
2024-12-19 10:10:00,52.78,52.86,52.77,52.8,271925.0,52.1491,52.2281,52.1392,52.1689,271925.0
2024-12-19 10:20:00,52.79,52.81,52.66,52.67,211152.0,52.159,52.1787,52.0305,52.0404,211152.0
2024-12-19 10:30:00,52.68,52.7,52.63,52.65,406243.0,52.0503,52.0701,52.0009,52.0207,406243.0
2024-12-19 10:40:00,52.65,52.72,52.64,52.71,285732.0,52.0207,52.0898,52.0108,52.0799,285732.0
2024-12-19 10:50:00,52.71,52.74,52.68,52.72,205048.0,52.0799,52.1096,52.0503,52.0898,205048.0
2024-12-19 11:00:00,52.72,52.72,52.64,52.65,189951.0,52.0898,52.0898,52.0108,52.0207,189951.0
2024-12-19 11:10:00,52.66,52.7,52.63,52.68,264193.0,52.0305,52.0701,52.0009,52.0503,264193.0
2024-12-19 11:20:00,52.68,52.76,52.68,52.74,156287.0,52.0503,52.1293,52.0503,52.1096,156287.0
2024-12-19 11:30:00,52.73,52.77,52.7,52.75,249637.0,52.0997,52.1392,52.0701,52.1195,249637.0
2024-12-19 11:40:00,52.74,52.75,52.71,52.72,130088.0,52.1096,52.1195,52.0799,52.0898,130088.0
2024-12-19 11:50:00,52.72,52.72,52.66,52.66,271612.0,52.0898,52.0898,52.0305,52.0305,271612.0
2024-12-19 12:00:00,52.66,52.69,52.65,52.68,195430.0,52.0305,52.0602,52.0207,52.0503,195430.0
2024-12-19 12:10:00,52.67,52.68,52.65,52.66,206142.0,52.0404,52.0503,52.0207,52.0305,206142.0
2024-12-19 12:20:00,52.66,52.67,52.6,52.62,207096.0,52.0305,52.0404,51.9713,51.991,207096.0
2024-12-19 12:30:00,52.63,52.63,52.6,52.63,281820.0,52.0009,52.0009,51.9713,52.0009,281820.0
2024-12-19 12:40:00,52.63,52.64,52.6,52.62,258452.0,52.0009,52.0108,51.9713,51.991,258452.0
2024-12-19 12:50:00,52.61,52.65,52.59,52.63,156614.0,51.9811,52.0207,51.9614,52.0009,156614.0
2024-12-19 13:00:00,52.64,52.64,52.57,52.63,243341.0,52.0108,52.0108,51.9416,52.0009,243341.0
2024-12-19 13:10:00,52.64,52.67,52.63,52.65,329608.0,52.0108,52.0404,52.0009,52.0207,329608.0
2024-12-19 13:20:00,52.65,52.68,52.63,52.68,162390.0,52.0207,52.0503,52.0009,52.0503,162390.0
2024-12-19 13:30:00,52.67,52.71,52.65,52.69,172427.0,52.0404,52.0799,52.0207,52.0602,172427.0
2024-12-19 13:40:00,52.69,52.72,52.67,52.69,218977.0,52.0602,52.0898,52.0404,52.0602,218977.0
2024-12-19 13:50:00,52.69,52.72,52.64,52.72,143564.0,52.0602,52.0898,52.0108,52.0898,143564.0
2024-12-19 14:00:00,52.72,52.73,52.63,52.64,171645.0,52.0898,52.0997,52.0009,52.0108,171645.0
2024-12-19 14:10:00,52.64,52.64,52.61,52.63,281342.0,52.0108,52.0108,51.9811,52.0009,281342.0
2024-12-19 14:20:00,52.63,52.65,52.61,52.63,285295.0,52.0009,52.0207,51.9811,52.0009,285295.0
2024-12-19 14:30:00,52.63,52.63,52.59,52.61,210883.0,52.0009,52.0009,51.9614,51.9811,210883.0
2024-12-19 14:40:00,52.61,52.61,52.59,52.6,220889.0,51.9811,51.9811,51.9614,51.9713,220889.0
2024-12-19 14:50:00,52.6,52.62,52.57,52.57,325760.0,51.9713,51.991,51.9416,51.9416,325760.0
2024-12-19 15:00:00,52.58,52.6,52.57,52.59,689884.0,51.9515,51.9713,51.9416,51.9614,689884.0
2024-12-19 15:10:00,52.59,52.62,52.57,52.61,250863.0,51.9614,51.991,51.9416,51.9811,250863.0
2024-12-19 15:20:00,52.61,52.62,52.59,52.61,267754.0,51.9811,51.991,51.9614,51.9811,267754.0
2024-12-19 15:30:00,52.61,52.62,52.55,52.6,560238.0,51.9811,51.991,51.9219,51.9713,560238.0
2024-12-19 15:40:00,52.6,52.62,52.57,52.57,151271.0,51.9713,51.991,51.9416,51.9416,151271.0
2024-12-19 15:50:00,52.56,52.58,52.51,52.52,789664.0,51.9317,51.9515,51.8823,51.8922,789664.0
2024-12-20 09:30:00,52.35,52.49,52.27,52.49,852324.0,51.7242,51.8626,51.6452,51.8626,852324.0
2024-12-20 09:40:00,52.48,52.5,52.35,52.38,173882.0,51.8527,51.8724,51.7242,51.7539,173882.0
2024-12-20 09:50:00,52.39,52.44,52.36,52.39,117137.0,51.7638,51.8132,51.7341,51.7638,117137.0
2024-12-20 10:00:00,52.39,52.54,52.39,52.48,327951.0,51.7638,51.912,51.7638,51.8527,327951.0
2024-12-20 10:10:00,52.48,52.54,52.44,52.53,464341.0,51.8527,51.912,51.8132,51.9021,464341.0
2024-12-20 10:20:00,52.52,52.61,52.51,52.61,920187.0,51.8922,51.9811,51.8823,51.9811,920187.0
2024-12-20 10:30:00,52.61,52.68,52.6,52.65,199843.0,51.9811,52.0503,51.9713,52.0207,199843.0
2024-12-20 10:40:00,52.66,52.68,52.63,52.65,406654.0,52.0305,52.0503,52.0009,52.0207,406654.0
2024-12-20 10:50:00,52.66,52.67,52.64,52.66,196447.0,52.0305,52.0404,52.0108,52.0305,196447.0
2024-12-20 11:00:00,52.66,52.71,52.65,52.67,223355.0,52.0305,52.0799,52.0207,52.0404,223355.0
2024-12-20 11:10:00,52.67,52.76,52.67,52.75,331642.0,52.0404,52.1293,52.0404,52.1195,331642.0
2024-12-20 11:20:00,52.75,52.79,52.73,52.75,278191.0,52.1195,52.159,52.0997,52.1195,278191.0
2024-12-20 11:30:00,52.75,52.81,52.74,52.8,318625.0,52.1195,52.1787,52.1096,52.1689,318625.0
2024-12-20 11:40:00,52.8,52.86,52.79,52.82,306638.0,52.1689,52.2281,52.159,52.1886,306638.0
2024-12-20 11:50:00,52.82,52.84,52.8,52.82,330151.0,52.1886,52.2084,52.1689,52.1886,330151.0
2024-12-20 12:00:00,52.82,52.84,52.79,52.84,165093.0,52.1886,52.2084,52.159,52.2084,165093.0
2024-12-20 12:10:00,52.84,52.86,52.82,52.85,158362.0,52.2084,52.2281,52.1886,52.2183,158362.0
2024-12-20 12:20:00,52.85,52.87,52.83,52.86,94816.0,52.2183,52.238,52.1985,52.2281,94816.0
2024-12-20 12:30:00,52.86,52.87,52.78,52.86,216593.0,52.2281,52.238,52.1491,52.2281,216593.0
2024-12-20 12:40:00,52.86,52.88,52.85,52.87,316090.0,52.2281,52.2479,52.2183,52.238,316090.0
2024-12-20 12:50:00,52.88,52.89,52.86,52.88,131561.0,52.2479,52.2578,52.2281,52.2479,131561.0
2024-12-20 13:00:00,52.87,52.87,52.83,52.85,690110.0,52.238,52.238,52.1985,52.2183,690110.0
2024-12-20 13:10:00,52.85,52.85,52.79,52.81,405625.0,52.2183,52.2183,52.159,52.1787,405625.0
2024-12-20 13:20:00,52.81,52.82,52.78,52.8,277734.0,52.1787,52.1886,52.1491,52.1689,277734.0
2024-12-20 13:30:00,52.81,52.86,52.8,52.86,178355.0,52.1787,52.2281,52.1689,52.2281,178355.0
2024-12-20 13:40:00,52.86,52.88,52.85,52.85,205900.0,52.2281,52.2479,52.2183,52.2183,205900.0
2024-12-20 13:50:00,52.84,52.91,52.84,52.86,155962.0,52.2084,52.2775,52.2084,52.2281,155962.0
2024-12-20 14:00:00,52.85,52.88,52.84,52.88,198841.0,52.2183,52.2479,52.2084,52.2479,198841.0
2024-12-20 14:10:00,52.88,52.91,52.87,52.89,113171.0,52.2479,52.2775,52.238,52.2578,113171.0
2024-12-20 14:20:00,52.9,52.95,52.89,52.95,224370.0,52.2677,52.3171,52.2578,52.3171,224370.0
2024-12-20 14:30:00,52.94,52.95,52.91,52.91,163983.0,52.3072,52.3171,52.2775,52.2775,163983.0
2024-12-20 14:40:00,52.91,52.92,52.88,52.89,232960.0,52.2775,52.2874,52.2479,52.2578,232960.0
2024-12-20 14:50:00,52.9,52.91,52.87,52.89,316226.0,52.2677,52.2775,52.238,52.2578,316226.0
2024-12-20 15:00:00,52.89,52.91,52.85,52.86,181960.0,52.2578,52.2775,52.2183,52.2281,181960.0
2024-12-20 15:10:00,52.86,52.86,52.84,52.86,275419.0,52.2281,52.2281,52.2084,52.2281,275419.0
2024-12-20 15:20:00,52.86,52.86,52.82,52.83,237438.0,52.2281,52.2281,52.1886,52.1985,237438.0
2024-12-20 15:30:00,52.83,52.83,52.75,52.82,328914.0,52.1985,52.1985,52.1195,52.1886,328914.0
2024-12-20 15:40:00,52.82,52.83,52.74,52.75,247291.0,52.1886,52.1985,52.1096,52.1195,247291.0
2024-12-20 15:50:00,52.74,52.75,52.65,52.71,3375040.0,52.1096,52.1195,52.0207,52.0799,3375040.0
2024-12-23 09:30:00,52.67,52.8,52.65,52.76,370108.0,52.0404,52.1689,52.0207,52.1293,370108.0
2024-12-23 09:40:00,52.75,52.79,52.69,52.7,134521.0,52.1195,52.159,52.0602,52.0701,134521.0
2024-12-23 09:50:00,52.7,52.72,52.67,52.69,224798.0,52.0701,52.0898,52.0404,52.0602,224798.0
2024-12-23 10:00:00,52.68,52.7,52.6,52.61,165402.0,52.0503,52.0701,51.9713,51.9811,165402.0
2024-12-23 10:10:00,52.61,52.67,52.58,52.67,165095.0,51.9811,52.0404,51.9515,52.0404,165095.0
2024-12-23 10:20:00,52.66,52.7,52.64,52.68,221658.0,52.0305,52.0701,52.0108,52.0503,221658.0
2024-12-23 10:30:00,52.68,52.71,52.65,52.7,435125.0,52.0503,52.0799,52.0207,52.0701,435125.0
2024-12-23 10:40:00,52.7,52.7,52.61,52.62,268847.0,52.0701,52.0701,51.9811,51.991,268847.0
2024-12-23 10:50:00,52.62,52.66,52.6,52.62,292759.0,51.991,52.0305,51.9713,51.991,292759.0
2024-12-23 11:00:00,52.61,52.65,52.6,52.61,300122.0,51.9811,52.0207,51.9713,51.9811,300122.0
2024-12-23 11:10:00,52.61,52.67,52.6,52.66,145206.0,51.9811,52.0404,51.9713,52.0305,145206.0
2024-12-23 11:20:00,52.66,52.76,52.65,52.75,571244.0,52.0305,52.1293,52.0207,52.1195,571244.0
2024-12-23 11:30:00,52.75,52.8,52.72,52.79,144275.0,52.1195,52.1689,52.0898,52.159,144275.0
2024-12-23 11:40:00,52.78,52.84,52.77,52.8,193645.0,52.1491,52.2084,52.1392,52.1689,193645.0
2024-12-23 11:50:00,52.8,52.85,52.8,52.85,203693.0,52.1689,52.2183,52.1689,52.2183,203693.0
2024-12-23 12:00:00,52.84,52.86,52.8,52.84,158838.0,52.2084,52.2281,52.1689,52.2084,158838.0
2024-12-23 12:10:00,52.84,52.85,52.79,52.83,228420.0,52.2084,52.2183,52.159,52.1985,228420.0
2024-12-23 12:20:00,52.83,52.85,52.82,52.83,215476.0,52.1985,52.2183,52.1886,52.1985,215476.0
2024-12-23 12:30:00,52.83,52.85,52.8,52.85,86417.0,52.1985,52.2183,52.1689,52.2183,86417.0
2024-12-23 12:40:00,52.84,52.87,52.83,52.86,77028.0,52.2084,52.238,52.1985,52.2281,77028.0
2024-12-23 12:50:00,52.87,52.87,52.83,52.86,67087.0,52.238,52.238,52.1985,52.2281,67087.0
2024-12-23 13:00:00,52.85,52.9,52.84,52.89,225635.0,52.2183,52.2677,52.2084,52.2578,225635.0
2024-12-23 13:10:00,52.88,52.91,52.87,52.89,124744.0,52.2479,52.2775,52.238,52.2578,124744.0
2024-12-23 13:20:00,52.88,52.9,52.86,52.9,126130.0,52.2479,52.2677,52.2281,52.2677,126130.0
2024-12-23 13:30:00,52.89,52.92,52.88,52.92,599386.0,52.2578,52.2874,52.2479,52.2874,599386.0
2024-12-23 13:40:00,52.91,52.92,52.89,52.91,103176.0,52.2775,52.2874,52.2578,52.2775,103176.0
2024-12-23 13:50:00,52.91,52.93,52.9,52.91,283886.0,52.2775,52.2973,52.2677,52.2775,283886.0
2024-12-23 14:00:00,52.91,52.93,52.91,52.93,265701.0,52.2775,52.2973,52.2775,52.2973,265701.0
2024-12-23 14:10:00,52.93,52.95,52.9,52.94,216619.0,52.2973,52.3171,52.2677,52.3072,216619.0
2024-12-23 14:20:00,52.94,52.94,52.91,52.94,179404.0,52.3072,52.3072,52.2775,52.3072,179404.0
2024-12-23 14:30:00,52.93,52.96,52.91,52.93,239408.0,52.2973,52.327,52.2775,52.2973,239408.0
2024-12-23 14:40:00,52.93,52.96,52.92,52.94,257132.0,52.2973,52.327,52.2874,52.3072,257132.0
2024-12-23 14:50:00,52.94,52.96,52.92,52.94,175858.0,52.3072,52.327,52.2874,52.3072,175858.0
2024-12-23 15:00:00,52.94,52.95,52.91,52.91,204346.0,52.3072,52.3171,52.2775,52.2775,204346.0
2024-12-23 15:10:00,52.92,52.95,52.9,52.9,225939.0,52.2874,52.3171,52.2677,52.2677,225939.0
2024-12-23 15:20:00,52.91,52.98,52.9,52.97,200419.0,52.2775,52.3467,52.2677,52.3368,200419.0
2024-12-23 15:30:00,52.98,53.01,52.96,52.98,257861.0,52.3467,52.3764,52.327,52.3467,257861.0
2024-12-23 15:40:00,52.98,52.99,52.94,52.95,243937.0,52.3467,52.3566,52.3072,52.3171,243937.0
2024-12-23 15:50:00,52.95,53.0,52.94,52.98,353398.0,52.3171,52.3665,52.3072,52.3467,353398.0
2024-12-24 09:30:00,52.99,53.1,52.88,52.95,354113.0,52.3566,52.4653,52.2479,52.3171,354113.0
2024-12-24 09:40:00,52.94,52.99,52.93,52.95,111162.0,52.3072,52.3566,52.2973,52.3171,111162.0
2024-12-24 09:50:00,52.95,52.97,52.92,52.96,208364.0,52.3171,52.3368,52.2874,52.327,208364.0
2024-12-24 10:00:00,52.97,53.04,52.97,53.01,164295.0,52.3368,52.406,52.3368,52.3764,164295.0
2024-12-24 10:10:00,53.0,53.09,53.0,53.09,154699.0,52.3665,52.4554,52.3665,52.4554,154699.0
2024-12-24 10:20:00,53.08,53.12,53.08,53.09,129101.0,52.4455,52.485,52.4455,52.4554,129101.0
2024-12-24 10:30:00,53.08,53.09,53.03,53.05,229496.0,52.4455,52.4554,52.3961,52.4159,229496.0
2024-12-24 10:40:00,53.05,53.08,53.03,53.05,118778.0,52.4159,52.4455,52.3961,52.4159,118778.0
2024-12-24 10:50:00,53.05,53.06,53.01,53.04,93043.0,52.4159,52.4258,52.3764,52.406,93043.0
2024-12-24 11:00:00,53.04,53.05,53.02,53.05,179356.0,52.406,52.4159,52.3862,52.4159,179356.0
2024-12-24 11:10:00,53.05,53.06,53.02,53.05,65688.0,52.4159,52.4258,52.3862,52.4159,65688.0
2024-12-24 11:20:00,53.06,53.07,53.04,53.06,72169.0,52.4258,52.4356,52.406,52.4258,72169.0
2024-12-24 11:30:00,53.06,53.08,53.05,53.07,77874.0,52.4258,52.4455,52.4159,52.4356,77874.0
2024-12-24 11:40:00,53.08,53.09,53.05,53.08,213467.0,52.4455,52.4554,52.4159,52.4455,213467.0
2024-12-24 11:50:00,53.08,53.08,53.04,53.05,171047.0,52.4455,52.4455,52.406,52.4159,171047.0
2024-12-24 12:00:00,53.05,53.13,53.04,53.13,114974.0,52.4159,52.4949,52.406,52.4949,114974.0
2024-12-24 12:10:00,53.13,53.16,53.12,53.16,116662.0,52.4949,52.5246,52.485,52.5246,116662.0
2024-12-24 12:20:00,53.15,53.16,53.13,53.14,99102.0,52.5147,52.5246,52.4949,52.5048,99102.0
2024-12-24 12:30:00,53.14,53.14,53.08,53.11,573052.0,52.5048,52.5048,52.4455,52.4752,573052.0
2024-12-24 12:40:00,53.12,53.13,53.07,53.08,123721.0,52.485,52.4949,52.4356,52.4455,123721.0
2024-12-24 12:50:00,53.09,53.16,53.09,53.15,400394.0,52.4554,52.5246,52.4554,52.5147,400394.0
2024-12-26 09:30:00,52.86,53.02,52.8,52.97,147343.0,52.2281,52.3862,52.1689,52.3368,147343.0
2024-12-26 09:40:00,52.96,53.04,52.96,53.04,222092.0,52.327,52.406,52.327,52.406,222092.0
2024-12-26 09:50:00,53.04,53.05,52.95,53.0,281361.0,52.406,52.4159,52.3171,52.3665,281361.0
2024-12-26 10:00:00,53.0,53.0,52.93,52.94,135627.0,52.3665,52.3665,52.2973,52.3072,135627.0
2024-12-26 10:10:00,52.94,52.97,52.93,52.97,162332.0,52.3072,52.3368,52.2973,52.3368,162332.0
2024-12-26 10:20:00,52.97,52.99,52.95,52.97,201644.0,52.3368,52.3566,52.3171,52.3368,201644.0
2024-12-26 10:30:00,52.96,53.0,52.95,52.99,363398.0,52.327,52.3665,52.3171,52.3566,363398.0
2024-12-26 10:40:00,52.99,53.0,52.96,53.0,369833.0,52.3566,52.3665,52.327,52.3665,369833.0
2024-12-26 10:50:00,53.0,53.01,52.96,53.0,224393.0,52.3665,52.3764,52.327,52.3665,224393.0
2024-12-26 11:00:00,52.99,53.0,52.94,52.94,242798.0,52.3566,52.3665,52.3072,52.3072,242798.0
2024-12-26 11:10:00,52.94,52.96,52.93,52.95,235849.0,52.3072,52.327,52.2973,52.3171,235849.0
2024-12-26 11:20:00,52.95,52.96,52.92,52.96,193614.0,52.3171,52.327,52.2874,52.327,193614.0
2024-12-26 11:30:00,52.97,52.98,52.95,52.97,226817.0,52.3368,52.3467,52.3171,52.3368,226817.0
2024-12-26 11:40:00,52.97,53.0,52.94,52.96,238681.0,52.3368,52.3665,52.3072,52.327,238681.0
2024-12-26 11:50:00,52.97,52.98,52.94,52.97,267812.0,52.3368,52.3467,52.3072,52.3368,267812.0
2024-12-26 12:00:00,52.97,52.97,52.94,52.94,265447.0,52.3368,52.3368,52.3072,52.3072,265447.0
2024-12-26 12:10:00,52.95,52.98,52.94,52.96,101556.0,52.3171,52.3467,52.3072,52.327,101556.0
2024-12-26 12:20:00,52.97,52.97,52.94,52.95,69948.0,52.3368,52.3368,52.3072,52.3171,69948.0
2024-12-26 12:30:00,52.94,52.98,52.93,52.95,102401.0,52.3072,52.3467,52.2973,52.3171,102401.0
2024-12-26 12:40:00,52.95,52.96,52.89,52.91,74416.0,52.3171,52.327,52.2578,52.2775,74416.0
2024-12-26 12:50:00,52.91,52.96,52.89,52.95,56649.0,52.2775,52.327,52.2578,52.3171,56649.0
2024-12-26 13:00:00,52.95,52.99,52.94,52.98,135626.0,52.3171,52.3566,52.3072,52.3467,135626.0
2024-12-26 13:10:00,52.97,52.99,52.95,52.98,78164.0,52.3368,52.3566,52.3171,52.3467,78164.0
2024-12-26 13:20:00,52.98,53.0,52.97,52.97,31095.0,52.3467,52.3665,52.3368,52.3368,31095.0
2024-12-26 13:30:00,52.98,52.99,52.94,52.98,57633.0,52.3467,52.3566,52.3072,52.3467,57633.0
2024-12-26 13:40:00,52.98,52.99,52.95,52.97,70464.0,52.3467,52.3566,52.3171,52.3368,70464.0
2024-12-26 13:50:00,52.97,52.98,52.94,52.97,79334.0,52.3368,52.3467,52.3072,52.3368,79334.0
2024-12-26 14:00:00,52.97,52.97,52.92,52.96,87889.0,52.3368,52.3368,52.2874,52.327,87889.0
2024-12-26 14:10:00,52.95,52.96,52.93,52.94,86956.0,52.3171,52.327,52.2973,52.3072,86956.0
2024-12-26 14:20:00,52.95,52.96,52.94,52.94,92220.0,52.3171,52.327,52.3072,52.3072,92220.0
2024-12-26 14:30:00,52.95,52.97,52.94,52.97,76569.0,52.3171,52.3368,52.3072,52.3368,76569.0
2024-12-26 14:40:00,52.97,52.99,52.96,52.98,72178.0,52.3368,52.3566,52.327,52.3467,72178.0
2024-12-26 14:50:00,52.98,52.98,52.95,52.96,98571.0,52.3467,52.3467,52.3171,52.327,98571.0
2024-12-26 15:00:00,52.95,52.98,52.94,52.96,131889.0,52.3171,52.3467,52.3072,52.327,131889.0
2024-12-26 15:10:00,52.96,52.98,52.96,52.97,110741.0,52.327,52.3467,52.327,52.3368,110741.0
2024-12-26 15:20:00,52.97,52.99,52.97,52.97,83560.0,52.3368,52.3566,52.3368,52.3368,83560.0
2024-12-26 15:30:00,52.97,52.98,52.95,52.95,181574.0,52.3368,52.3467,52.3171,52.3171,181574.0
2024-12-26 15:40:00,52.95,52.97,52.94,52.96,153843.0,52.3171,52.3368,52.3072,52.327,153843.0
2024-12-26 15:50:00,52.96,52.97,52.93,52.95,325916.0,52.327,52.3368,52.2973,52.3171,325916.0
2024-12-27 09:30:00,52.65,52.69,52.56,52.62,157111.0,52.0207,52.0602,51.9317,51.991,157111.0
2024-12-27 09:40:00,52.61,52.71,52.6,52.7,115297.0,51.9811,52.0799,51.9713,52.0701,115297.0
2024-12-27 09:50:00,52.7,52.71,52.63,52.64,120102.0,52.0701,52.0799,52.0009,52.0108,120102.0
2024-12-27 10:00:00,52.64,52.65,52.51,52.55,197392.0,52.0108,52.0207,51.8823,51.9219,197392.0
2024-12-27 10:10:00,52.54,52.55,52.48,52.51,227241.0,51.912,51.9219,51.8527,51.8823,227241.0
2024-12-27 10:20:00,52.5,52.61,52.49,52.57,242917.0,51.8724,51.9811,51.8626,51.9416,242917.0
2024-12-27 10:30:00,52.57,52.6,52.54,52.6,73364.0,51.9416,51.9713,51.912,51.9713,73364.0
2024-12-27 10:40:00,52.59,52.69,52.57,52.69,94253.0,51.9614,52.0602,51.9416,52.0602,94253.0
2024-12-27 10:50:00,52.68,52.71,52.67,52.69,214682.0,52.0503,52.0799,52.0404,52.0602,214682.0
2024-12-27 11:00:00,52.69,52.69,52.65,52.67,100931.0,52.0602,52.0602,52.0207,52.0404,100931.0
2024-12-27 11:10:00,52.66,52.68,52.62,52.65,178128.0,52.0305,52.0503,51.991,52.0207,178128.0
2024-12-27 11:20:00,52.65,52.72,52.64,52.72,106644.0,52.0207,52.0898,52.0108,52.0898,106644.0
2024-12-27 11:30:00,52.72,52.74,52.71,52.73,94057.0,52.0898,52.1096,52.0799,52.0997,94057.0
2024-12-27 11:40:00,52.73,52.75,52.7,52.71,167710.0,52.0997,52.1195,52.0701,52.0799,167710.0
2024-12-27 11:50:00,52.72,52.72,52.65,52.66,211117.0,52.0898,52.0898,52.0207,52.0305,211117.0
2024-12-27 12:00:00,52.66,52.68,52.63,52.65,104165.0,52.0305,52.0503,52.0009,52.0207,104165.0
2024-12-27 12:10:00,52.66,52.67,52.62,52.63,822305.0,52.0305,52.0404,51.991,52.0009,822305.0
2024-12-27 12:20:00,52.63,52.65,52.61,52.63,223976.0,52.0009,52.0207,51.9811,52.0009,223976.0
2024-12-27 12:30:00,52.63,52.68,52.6,52.62,308228.0,52.0009,52.0503,51.9713,51.991,308228.0
2024-12-27 12:40:00,52.62,52.65,52.6,52.62,180831.0,51.991,52.0207,51.9713,51.991,180831.0
2024-12-27 12:50:00,52.63,52.7,52.62,52.69,129350.0,52.0009,52.0701,51.991,52.0602,129350.0
2024-12-27 13:00:00,52.69,52.73,52.67,52.7,147892.0,52.0602,52.0997,52.0404,52.0701,147892.0
2024-12-27 13:10:00,52.7,52.72,52.69,52.7,162608.0,52.0701,52.0898,52.0602,52.0701,162608.0
2024-12-27 13:20:00,52.7,52.72,52.68,52.69,88291.0,52.0701,52.0898,52.0503,52.0602,88291.0
2024-12-27 13:30:00,52.69,52.72,52.68,52.71,62842.0,52.0602,52.0898,52.0503,52.0799,62842.0
2024-12-27 13:40:00,52.71,52.74,52.7,52.73,79175.0,52.0799,52.1096,52.0701,52.0997,79175.0
2024-12-27 13:50:00,52.73,52.74,52.7,52.72,236593.0,52.0997,52.1096,52.0701,52.0898,236593.0
2024-12-27 14:00:00,52.71,52.73,52.69,52.73,113130.0,52.0799,52.0997,52.0602,52.0997,113130.0
2024-12-27 14:10:00,52.72,52.76,52.72,52.76,122159.0,52.0898,52.1293,52.0898,52.1293,122159.0
2024-12-27 14:20:00,52.75,52.75,52.71,52.72,66497.0,52.1195,52.1195,52.0799,52.0898,66497.0
2024-12-27 14:30:00,52.72,52.72,52.7,52.71,124053.0,52.0898,52.0898,52.0701,52.0799,124053.0
2024-12-27 14:40:00,52.72,52.73,52.71,52.73,78005.0,52.0898,52.0997,52.0799,52.0997,78005.0
2024-12-27 14:50:00,52.72,52.75,52.72,52.74,161631.0,52.0898,52.1195,52.0898,52.1096,161631.0
2024-12-27 15:00:00,52.75,52.75,52.7,52.73,92474.0,52.1195,52.1195,52.0701,52.0997,92474.0
2024-12-27 15:10:00,52.73,52.74,52.68,52.7,84623.0,52.0997,52.1096,52.0503,52.0701,84623.0
2024-12-27 15:20:00,52.7,52.7,52.67,52.7,102781.0,52.0701,52.0701,52.0404,52.0701,102781.0
2024-12-27 15:30:00,52.69,52.69,52.67,52.68,120109.0,52.0602,52.0602,52.0404,52.0503,120109.0
2024-12-27 15:40:00,52.68,52.69,52.66,52.69,156249.0,52.0503,52.0602,52.0305,52.0602,156249.0
2024-12-27 15:50:00,52.69,52.75,52.69,52.73,333214.0,52.0602,52.1195,52.0602,52.0997,333214.0
2024-12-30 09:30:00,52.45,52.54,52.28,52.29,301660.0,51.823,51.912,51.6551,51.665,301660.0
2024-12-30 09:40:00,52.3,52.32,52.26,52.3,218425.0,51.6748,51.6946,51.6353,51.6748,218425.0
2024-12-30 09:50:00,52.3,52.34,52.27,52.27,355616.0,51.6748,51.7144,51.6452,51.6452,355616.0
2024-12-30 10:00:00,52.27,52.34,52.24,52.28,225254.0,51.6452,51.7144,51.6156,51.6551,225254.0
2024-12-30 10:10:00,52.27,52.31,52.24,52.29,179535.0,51.6452,51.6847,51.6156,51.665,179535.0
2024-12-30 10:20:00,52.29,52.29,52.21,52.23,214996.0,51.665,51.665,51.5859,51.6057,214996.0
2024-12-30 10:30:00,52.23,52.28,52.19,52.28,369304.0,51.6057,51.6551,51.5662,51.6551,369304.0
2024-12-30 10:40:00,52.27,52.29,52.2,52.21,443793.0,51.6452,51.665,51.576,51.5859,443793.0
2024-12-30 10:50:00,52.22,52.29,52.22,52.29,237162.0,51.5958,51.665,51.5958,51.665,237162.0
2024-12-30 11:00:00,52.29,52.3,52.26,52.29,186322.0,51.665,51.6748,51.6353,51.665,186322.0
2024-12-30 11:10:00,52.29,52.3,52.24,52.29,214233.0,51.665,51.6748,51.6156,51.665,214233.0
2024-12-30 11:20:00,52.28,52.3,52.24,52.26,343127.0,51.6551,51.6748,51.6156,51.6353,343127.0
2024-12-30 11:30:00,52.26,52.29,52.26,52.28,214049.0,51.6353,51.665,51.6353,51.6551,214049.0
2024-12-30 11:40:00,52.28,52.33,52.24,52.25,164073.0,51.6551,51.7045,51.6156,51.6254,164073.0
2024-12-30 11:50:00,52.25,52.34,52.25,52.31,123458.0,51.6254,51.7144,51.6254,51.6847,123458.0
2024-12-30 12:00:00,52.32,52.37,52.31,52.34,130599.0,51.6946,51.744,51.6847,51.7144,130599.0
2024-12-30 12:10:00,52.33,52.38,52.33,52.34,96881.0,51.7045,51.7539,51.7045,51.7144,96881.0
2024-12-30 12:20:00,52.35,52.4,52.34,52.38,171875.0,51.7242,51.7736,51.7144,51.7539,171875.0
2024-12-30 12:30:00,52.39,52.39,52.36,52.37,204678.0,51.7638,51.7638,51.7341,51.744,204678.0
2024-12-30 12:40:00,52.37,52.44,52.35,52.43,172151.0,51.744,51.8132,51.7242,51.8033,172151.0
2024-12-30 12:50:00,52.43,52.43,52.36,52.41,312022.0,51.8033,51.8033,51.7341,51.7835,312022.0
2024-12-30 13:00:00,52.41,52.42,52.38,52.41,173245.0,51.7835,51.7934,51.7539,51.7835,173245.0
2024-12-30 13:10:00,52.41,52.44,52.4,52.41,135884.0,51.7835,51.8132,51.7736,51.7835,135884.0
2024-12-30 13:20:00,52.42,52.42,52.37,52.4,119636.0,51.7934,51.7934,51.744,51.7736,119636.0
2024-12-30 13:30:00,52.4,52.43,52.38,52.41,183354.0,51.7736,51.8033,51.7539,51.7835,183354.0
2024-12-30 13:40:00,52.41,52.43,52.4,52.42,69355.0,51.7835,51.8033,51.7736,51.7934,69355.0
2024-12-30 13:50:00,52.41,52.46,52.4,52.44,136764.0,51.7835,51.8329,51.7736,51.8132,136764.0
2024-12-30 14:00:00,52.43,52.46,52.41,52.45,63971.0,51.8033,51.8329,51.7835,51.823,63971.0
2024-12-30 14:10:00,52.45,52.45,52.4,52.43,162686.0,51.823,51.823,51.7736,51.8033,162686.0
2024-12-30 14:20:00,52.43,52.45,52.39,52.44,145687.0,51.8033,51.823,51.7638,51.8132,145687.0
2024-12-30 14:30:00,52.44,52.47,52.42,52.44,94664.0,51.8132,51.8428,51.7934,51.8132,94664.0
2024-12-30 14:40:00,52.44,52.46,52.43,52.45,119284.0,51.8132,51.8329,51.8033,51.823,119284.0
2024-12-30 14:50:00,52.45,52.45,52.42,52.43,293826.0,51.823,51.823,51.7934,51.8033,293826.0
2024-12-30 15:00:00,52.44,52.46,52.42,52.45,90609.0,51.8132,51.8329,51.7934,51.823,90609.0
2024-12-30 15:10:00,52.45,52.47,52.43,52.46,141520.0,51.823,51.8428,51.8033,51.8329,141520.0
2024-12-30 15:20:00,52.47,52.47,52.41,52.42,256463.0,51.8428,51.8428,51.7835,51.7934,256463.0
2024-12-30 15:30:00,52.42,52.43,52.38,52.39,270621.0,51.7934,51.8033,51.7539,51.7638,270621.0
2024-12-30 15:40:00,52.39,52.42,52.37,52.38,390993.0,51.7638,51.7934,51.744,51.7539,390993.0
2024-12-30 15:50:00,52.38,52.4,52.3,52.31,1051979.0,51.7539,51.7736,51.6748,51.6847,1051979.0
2024-12-31 09:30:00,52.34,52.39,52.27,52.3,259912.0,51.7144,51.7638,51.6452,51.6748,259912.0
2024-12-31 09:40:00,52.3,52.4,52.29,52.37,69669.0,51.6748,51.7736,51.665,51.744,69669.0
2024-12-31 09:50:00,52.38,52.4,52.31,52.37,63206.0,51.7539,51.7736,51.6847,51.744,63206.0
2024-12-31 10:00:00,52.36,52.39,52.28,52.29,144402.0,51.7341,51.7638,51.6551,51.665,144402.0
2024-12-31 10:10:00,52.3,52.42,52.28,52.42,149143.0,51.6748,51.7934,51.6551,51.7934,149143.0
2024-12-31 10:20:00,52.41,52.44,52.38,52.39,375510.0,51.7835,51.8132,51.7539,51.7638,375510.0
2024-12-31 10:30:00,52.39,52.42,52.34,52.42,109915.0,51.7638,51.7934,51.7144,51.7934,109915.0
2024-12-31 10:40:00,52.43,52.43,52.34,52.35,102535.0,51.8033,51.8033,51.7144,51.7242,102535.0
2024-12-31 10:50:00,52.36,52.39,52.32,52.33,324412.0,51.7341,51.7638,51.6946,51.7045,324412.0
2024-12-31 11:00:00,52.33,52.34,52.28,52.31,83390.0,51.7045,51.7144,51.6551,51.6847,83390.0
2024-12-31 11:10:00,52.31,52.33,52.28,52.29,108945.0,51.6847,51.7045,51.6551,51.665,108945.0
2024-12-31 11:20:00,52.28,52.31,52.24,52.24,301802.0,51.6551,51.6847,51.6156,51.6156,301802.0
2024-12-31 11:30:00,52.24,52.27,52.22,52.27,163233.0,51.6156,51.6452,51.5958,51.6452,163233.0
2024-12-31 11:40:00,52.26,52.31,52.25,52.3,83137.0,51.6353,51.6847,51.6254,51.6748,83137.0
2024-12-31 11:50:00,52.31,52.32,52.26,52.28,151183.0,51.6847,51.6946,51.6353,51.6551,151183.0
2024-12-31 12:00:00,52.28,52.29,52.24,52.29,137617.0,51.6551,51.665,51.6156,51.665,137617.0
2024-12-31 12:10:00,52.28,52.29,52.21,52.25,358145.0,51.6551,51.665,51.5859,51.6254,358145.0
2024-12-31 12:20:00,52.25,52.25,52.17,52.18,190445.0,51.6254,51.6254,51.5464,51.5563,190445.0
2024-12-31 12:30:00,52.18,52.18,52.13,52.14,98496.0,51.5563,51.5563,51.5069,51.5168,98496.0
2024-12-31 12:40:00,52.14,52.18,52.14,52.17,149906.0,51.5168,51.5563,51.5168,51.5464,149906.0
2024-12-31 12:50:00,52.17,52.25,52.16,52.23,413757.0,51.5464,51.6254,51.5365,51.6057,413757.0
2024-12-31 13:00:00,52.23,52.26,52.2,52.23,169089.0,51.6057,51.6353,51.576,51.6057,169089.0
2024-12-31 13:10:00,52.23,52.24,52.2,52.2,170272.0,51.6057,51.6156,51.576,51.576,170272.0
2024-12-31 13:20:00,52.2,52.2,52.12,52.14,78352.0,51.576,51.576,51.497,51.5168,78352.0
2024-12-31 13:30:00,52.13,52.18,52.13,52.16,256358.0,51.5069,51.5563,51.5069,51.5365,256358.0
2024-12-31 13:40:00,52.16,52.19,52.16,52.18,99824.0,51.5365,51.5662,51.5365,51.5563,99824.0
2024-12-31 13:50:00,52.19,52.2,52.16,52.18,373003.0,51.5662,51.576,51.5365,51.5563,373003.0
2024-12-31 14:00:00,52.17,52.21,52.14,52.21,139681.0,51.5464,51.5859,51.5168,51.5859,139681.0
2024-12-31 14:10:00,52.21,52.23,52.17,52.18,100852.0,51.5859,51.6057,51.5464,51.5563,100852.0
2024-12-31 14:20:00,52.18,52.19,52.14,52.15,99722.0,51.5563,51.5662,51.5168,51.5266,99722.0
2024-12-31 14:30:00,52.15,52.16,52.13,52.16,102408.0,51.5266,51.5365,51.5069,51.5365,102408.0
2024-12-31 14:40:00,52.16,52.18,52.13,52.16,128203.0,51.5365,51.5563,51.5069,51.5365,128203.0
2024-12-31 14:50:00,52.17,52.22,52.17,52.22,129257.0,51.5464,51.5958,51.5464,51.5958,129257.0
2024-12-31 15:00:00,52.22,52.25,52.2,52.23,74869.0,51.5958,51.6254,51.576,51.6057,74869.0
2024-12-31 15:10:00,52.23,52.24,52.19,52.23,138165.0,51.6057,51.6156,51.5662,51.6057,138165.0
2024-12-31 15:20:00,52.23,52.29,52.22,52.29,267958.0,51.6057,51.665,51.5958,51.665,267958.0
2024-12-31 15:30:00,52.28,52.3,52.24,52.25,209742.0,51.6551,51.6748,51.6156,51.6254,209742.0
2024-12-31 15:40:00,52.25,52.29,52.22,52.28,290057.0,51.6254,51.665,51.5958,51.6551,290057.0
2024-12-31 15:50:00,52.27,52.28,52.19,52.2,773477.0,51.6452,51.6551,51.5662,51.576,773477.0
2025-01-02 09:30:00,52.25,52.36,52.25,52.25,422490.0,51.6254,51.7341,51.6254,51.6254,422490.0
2025-01-02 09:40:00,52.26,52.38,52.25,52.36,171468.0,51.6353,51.7539,51.6254,51.7341,171468.0
2025-01-02 09:50:00,52.36,52.41,52.33,52.39,146275.0,51.7341,51.7835,51.7045,51.7638,146275.0
2025-01-02 10:00:00,52.38,52.4,52.33,52.34,274174.0,51.7539,51.7736,51.7045,51.7144,274174.0
2025-01-02 10:10:00,52.34,52.39,52.33,52.35,155064.0,51.7144,51.7638,51.7045,51.7242,155064.0
2025-01-02 10:20:00,52.35,52.36,52.27,52.32,201968.0,51.7242,51.7341,51.6452,51.6946,201968.0
2025-01-02 10:30:00,52.31,52.35,52.26,52.34,134811.0,51.6847,51.7242,51.6353,51.7144,134811.0
2025-01-02 10:40:00,52.34,52.37,52.28,52.36,71998.0,51.7144,51.744,51.6551,51.7341,71998.0
2025-01-02 10:50:00,52.35,52.41,52.33,52.34,129561.0,51.7242,51.7835,51.7045,51.7144,129561.0
2025-01-02 11:00:00,52.35,52.36,52.22,52.27,157856.0,51.7242,51.7341,51.5958,51.6452,157856.0
2025-01-02 11:10:00,52.28,52.31,52.23,52.31,100264.0,51.6551,51.6847,51.6057,51.6847,100264.0
2025-01-02 11:20:00,52.32,52.33,52.24,52.33,1069606.0,51.6946,51.7045,51.6156,51.7045,1069606.0
2025-01-02 11:30:00,52.31,52.34,52.27,52.33,132400.0,51.6847,51.7144,51.6452,51.7045,132400.0
2025-01-02 11:40:00,52.33,52.36,52.31,52.36,32999.0,51.7045,51.7341,51.6847,51.7341,32999.0
2025-01-02 11:50:00,52.36,52.36,52.32,52.35,48801.0,51.7341,51.7341,51.6946,51.7242,48801.0
2025-01-02 12:00:00,52.35,52.36,52.31,52.32,95342.0,51.7242,51.7341,51.6847,51.6946,95342.0
2025-01-02 12:10:00,52.33,52.35,52.3,52.31,62058.0,51.7045,51.7242,51.6748,51.6847,62058.0
2025-01-02 12:20:00,52.31,52.32,52.16,52.17,57046.0,51.6847,51.6946,51.5365,51.5464,57046.0
2025-01-02 12:30:00,52.17,52.17,52.07,52.08,107159.0,51.5464,51.5464,51.4476,51.4575,107159.0
2025-01-02 12:40:00,52.08,52.11,52.05,52.05,77931.0,51.4575,51.4871,51.4278,51.4278,77931.0
2025-01-02 12:50:00,52.05,52.15,52.04,52.13,89455.0,51.4278,51.5266,51.4179,51.5069,89455.0
2025-01-02 13:00:00,52.13,52.14,52.06,52.12,98654.0,51.5069,51.5168,51.4377,51.497,98654.0
2025-01-02 13:10:00,52.12,52.12,52.05,52.09,341436.0,51.497,51.497,51.4278,51.4674,341436.0
2025-01-02 13:20:00,52.09,52.11,52.05,52.08,95239.0,51.4674,51.4871,51.4278,51.4575,95239.0
2025-01-02 13:30:00,52.08,52.09,52.03,52.04,329272.0,51.4575,51.4674,51.4081,51.4179,329272.0
2025-01-02 13:40:00,52.05,52.09,52.03,52.03,133652.0,51.4278,51.4674,51.4081,51.4081,133652.0
2025-01-02 13:50:00,52.04,52.09,52.02,52.07,181841.0,51.4179,51.4674,51.3982,51.4476,181841.0
2025-01-02 14:00:00,52.08,52.09,52.04,52.06,465275.0,51.4575,51.4674,51.4179,51.4377,465275.0
2025-01-02 14:10:00,52.06,52.08,52.03,52.05,69126.0,51.4377,51.4575,51.4081,51.4278,69126.0
2025-01-02 14:20:00,52.05,52.11,52.05,52.1,199315.0,51.4278,51.4871,51.4278,51.4772,199315.0
2025-01-02 14:30:00,52.1,52.1,52.06,52.08,100710.0,51.4772,51.4772,51.4377,51.4575,100710.0
2025-01-02 14:40:00,52.08,52.11,52.04,52.1,274097.0,51.4575,51.4871,51.4179,51.4772,274097.0
2025-01-02 14:50:00,52.09,52.13,52.06,52.06,90413.0,51.4674,51.5069,51.4377,51.4377,90413.0
2025-01-02 15:00:00,52.07,52.12,52.06,52.12,80756.0,51.4476,51.497,51.4377,51.497,80756.0
2025-01-02 15:10:00,52.12,52.14,52.1,52.14,115340.0,51.497,51.5168,51.4772,51.5168,115340.0
2025-01-02 15:20:00,52.14,52.17,52.13,52.16,105066.0,51.5168,51.5464,51.5069,51.5365,105066.0
2025-01-02 15:30:00,52.16,52.18,52.1,52.11,111826.0,51.5365,51.5563,51.4772,51.4871,111826.0
2025-01-02 15:40:00,52.11,52.14,52.1,52.13,94444.0,51.4871,51.5168,51.4772,51.5069,94444.0
2025-01-02 15:50:00,52.14,52.17,52.12,52.12,240524.0,51.5168,51.5464,51.497,51.497,240524.0
2025-01-03 09:30:00,52.51,52.53,52.41,52.52,136639.0,51.8823,51.9021,51.7835,51.8922,136639.0
2025-01-03 09:40:00,52.52,52.55,52.45,52.48,94254.0,51.8922,51.9219,51.823,51.8527,94254.0
2025-01-03 09:50:00,52.48,52.49,52.41,52.49,101230.0,51.8527,51.8626,51.7835,51.8626,101230.0
2025-01-03 10:00:00,52.49,52.53,52.43,52.48,225940.0,51.8626,51.9021,51.8033,51.8527,225940.0
2025-01-03 10:10:00,52.48,52.5,52.38,52.4,243863.0,51.8527,51.8724,51.7539,51.7736,243863.0
2025-01-03 10:20:00,52.4,52.45,52.35,52.44,145764.0,51.7736,51.823,51.7242,51.8132,145764.0
2025-01-03 10:30:00,52.43,52.49,52.41,52.48,79637.0,51.8033,51.8626,51.7835,51.8527,79637.0
2025-01-03 10:40:00,52.48,52.51,52.46,52.48,159878.0,51.8527,51.8823,51.8329,51.8527,159878.0
2025-01-03 10:50:00,52.48,52.52,52.47,52.51,109302.0,51.8527,51.8922,51.8428,51.8823,109302.0
2025-01-03 11:00:00,52.51,52.53,52.48,52.48,88504.0,51.8823,51.9021,51.8527,51.8527,88504.0
2025-01-03 11:10:00,52.49,52.51,52.47,52.5,64999.0,51.8626,51.8823,51.8428,51.8724,64999.0
2025-01-03 11:20:00,52.49,52.52,52.48,52.52,98605.0,51.8626,51.8922,51.8527,51.8922,98605.0
2025-01-03 11:30:00,52.52,52.53,52.5,52.52,113959.0,51.8922,51.9021,51.8724,51.8922,113959.0
2025-01-03 11:40:00,52.52,52.54,52.51,52.53,79093.0,51.8922,51.912,51.8823,51.9021,79093.0
2025-01-03 11:50:00,52.53,52.54,52.51,52.53,49270.0,51.9021,51.912,51.8823,51.9021,49270.0
2025-01-03 12:00:00,52.53,52.57,52.52,52.57,50615.0,51.9021,51.9416,51.8922,51.9416,50615.0
2025-01-03 12:10:00,52.56,52.56,52.52,52.53,80030.0,51.9317,51.9317,51.8922,51.9021,80030.0
2025-01-03 12:20:00,52.53,52.54,52.5,52.52,43575.0,51.9021,51.912,51.8724,51.8922,43575.0
2025-01-03 12:30:00,52.52,52.53,52.49,52.51,60884.0,51.8922,51.9021,51.8626,51.8823,60884.0
2025-01-03 12:40:00,52.5,52.53,52.49,52.51,81552.0,51.8724,51.9021,51.8626,51.8823,81552.0
2025-01-03 12:50:00,52.51,52.52,52.5,52.52,148974.0,51.8823,51.8922,51.8724,51.8922,148974.0
2025-01-03 13:00:00,52.52,52.52,52.49,52.52,54500.0,51.8922,51.8922,51.8626,51.8922,54500.0
2025-01-03 13:10:00,52.52,52.53,52.51,52.53,54302.0,51.8922,51.9021,51.8823,51.9021,54302.0
2025-01-03 13:20:00,52.53,52.56,52.51,52.55,122838.0,51.9021,51.9317,51.8823,51.9219,122838.0
2025-01-03 13:30:00,52.55,52.56,52.53,52.54,166489.0,51.9219,51.9317,51.9021,51.912,166489.0
2025-01-03 13:40:00,52.55,52.56,52.53,52.53,152336.0,51.9219,51.9317,51.9021,51.9021,152336.0
2025-01-03 13:50:00,52.54,52.55,52.51,52.53,259256.0,51.912,51.9219,51.8823,51.9021,259256.0
2025-01-03 14:00:00,52.54,52.55,52.52,52.54,206607.0,51.912,51.9219,51.8922,51.912,206607.0
2025-01-03 14:10:00,52.55,52.58,52.54,52.58,233612.0,51.9219,51.9515,51.912,51.9515,233612.0
2025-01-03 14:20:00,52.58,52.6,52.57,52.6,217371.0,51.9515,51.9713,51.9416,51.9713,217371.0
2025-01-03 14:30:00,52.59,52.62,52.59,52.62,195457.0,51.9614,51.991,51.9614,51.991,195457.0
2025-01-03 14:40:00,52.62,52.62,52.58,52.58,137325.0,51.991,51.991,51.9515,51.9515,137325.0
2025-01-03 14:50:00,52.59,52.59,52.56,52.57,172430.0,51.9614,51.9614,51.9317,51.9416,172430.0
2025-01-03 15:00:00,52.58,52.58,52.55,52.56,214825.0,51.9515,51.9515,51.9219,51.9317,214825.0
2025-01-03 15:10:00,52.57,52.59,52.56,52.57,207691.0,51.9416,51.9614,51.9317,51.9416,207691.0
2025-01-03 15:20:00,52.58,52.59,52.57,52.58,113150.0,51.9515,51.9614,51.9416,51.9515,113150.0
2025-01-03 15:30:00,52.57,52.6,52.56,52.6,198920.0,51.9416,51.9713,51.9317,51.9713,198920.0
2025-01-03 15:40:00,52.6,52.6,52.54,52.55,446368.0,51.9713,51.9713,51.912,51.9219,446368.0
2025-01-03 15:50:00,52.54,52.6,52.54,52.6,606597.0,51.912,51.9713,51.912,51.9713,606597.0
2025-01-06 09:30:00,52.96,53.2,52.96,53.08,557793.0,52.327,52.5641,52.327,52.4455,557793.0
2025-01-06 09:40:00,53.08,53.13,53.01,53.13,159464.0,52.4455,52.4949,52.3764,52.4949,159464.0
2025-01-06 09:50:00,53.13,53.19,53.11,53.18,215328.0,52.4949,52.5542,52.4752,52.5443,215328.0
2025-01-06 10:00:00,53.18,53.19,53.15,53.19,164811.0,52.5443,52.5542,52.5147,52.5542,164811.0
2025-01-06 10:10:00,53.19,53.21,53.15,53.19,214442.0,52.5542,52.574,52.5147,52.5542,214442.0
2025-01-06 10:20:00,53.18,53.22,53.15,53.22,147820.0,52.5443,52.5838,52.5147,52.5838,147820.0
2025-01-06 10:30:00,53.23,53.23,52.96,52.99,277060.0,52.5937,52.5937,52.327,52.3566,277060.0
2025-01-06 10:40:00,53.0,53.04,52.9,52.91,277843.0,52.3665,52.406,52.2677,52.2775,277843.0
2025-01-06 10:50:00,52.91,53.01,52.91,53.01,189099.0,52.2775,52.3764,52.2775,52.3764,189099.0
2025-01-06 11:00:00,53.01,53.05,52.99,53.03,584221.0,52.3764,52.4159,52.3566,52.3961,584221.0
2025-01-06 11:10:00,53.03,53.05,52.95,52.96,135644.0,52.3961,52.4159,52.3171,52.327,135644.0
2025-01-06 11:20:00,52.97,53.02,52.95,53.02,169926.0,52.3368,52.3862,52.3171,52.3862,169926.0
2025-01-06 11:30:00,53.02,53.03,52.99,53.0,101921.0,52.3862,52.3961,52.3566,52.3665,101921.0
2025-01-06 11:40:00,53.0,53.01,52.95,52.95,58988.0,52.3665,52.3764,52.3171,52.3171,58988.0
2025-01-06 11:50:00,52.96,52.99,52.94,52.98,57785.0,52.327,52.3566,52.3072,52.3467,57785.0
2025-01-06 12:00:00,52.97,52.97,52.93,52.96,63124.0,52.3368,52.3368,52.2973,52.327,63124.0
2025-01-06 12:10:00,52.95,52.95,52.9,52.91,80607.0,52.3171,52.3171,52.2677,52.2775,80607.0
2025-01-06 12:20:00,52.91,52.92,52.87,52.89,47610.0,52.2775,52.2874,52.238,52.2578,47610.0
2025-01-06 12:30:00,52.88,52.89,52.82,52.83,70803.0,52.2479,52.2578,52.1886,52.1985,70803.0
2025-01-06 12:40:00,52.83,52.84,52.76,52.78,160813.0,52.1985,52.2084,52.1293,52.1491,160813.0
2025-01-06 12:50:00,52.78,52.81,52.76,52.8,46406.0,52.1491,52.1787,52.1293,52.1689,46406.0
2025-01-06 13:00:00,52.8,52.8,52.72,52.76,59670.0,52.1689,52.1689,52.0898,52.1293,59670.0
2025-01-06 13:10:00,52.76,52.76,52.71,52.73,41137.0,52.1293,52.1293,52.0799,52.0997,41137.0
2025-01-06 13:20:00,52.74,52.81,52.72,52.8,64906.0,52.1096,52.1787,52.0898,52.1689,64906.0
2025-01-06 13:30:00,52.8,52.82,52.78,52.81,77551.0,52.1689,52.1886,52.1491,52.1787,77551.0
2025-01-06 13:40:00,52.82,52.83,52.76,52.77,72504.0,52.1886,52.1985,52.1293,52.1392,72504.0
2025-01-06 13:50:00,52.77,52.8,52.76,52.77,85796.0,52.1392,52.1689,52.1293,52.1392,85796.0
2025-01-06 14:00:00,52.77,52.81,52.73,52.8,106562.0,52.1392,52.1787,52.0997,52.1689,106562.0
2025-01-06 14:10:00,52.79,52.82,52.78,52.81,88748.0,52.159,52.1886,52.1491,52.1787,88748.0
2025-01-06 14:20:00,52.81,52.82,52.78,52.79,151683.0,52.1787,52.1886,52.1491,52.159,151683.0
2025-01-06 14:30:00,52.78,52.8,52.77,52.79,260283.0,52.1491,52.1689,52.1392,52.159,260283.0
2025-01-06 14:40:00,52.8,52.82,52.79,52.81,132211.0,52.1689,52.1886,52.159,52.1787,132211.0
2025-01-06 14:50:00,52.81,52.81,52.76,52.77,153540.0,52.1787,52.1787,52.1293,52.1392,153540.0
2025-01-06 15:00:00,52.76,52.79,52.74,52.79,119929.0,52.1293,52.159,52.1096,52.159,119929.0
2025-01-06 15:10:00,52.78,52.79,52.75,52.76,128344.0,52.1491,52.159,52.1195,52.1293,128344.0
2025-01-06 15:20:00,52.76,52.8,52.75,52.77,184345.0,52.1293,52.1689,52.1195,52.1392,184345.0
2025-01-06 15:30:00,52.78,52.79,52.75,52.75,190296.0,52.1491,52.159,52.1195,52.1195,190296.0
2025-01-06 15:40:00,52.75,52.76,52.72,52.72,112660.0,52.1195,52.1293,52.0898,52.0898,112660.0
2025-01-06 15:50:00,52.72,52.76,52.71,52.73,311665.0,52.0898,52.1293,52.0799,52.0997,311665.0
2025-01-07 09:30:00,52.92,53.0,52.87,52.88,301823.0,52.2874,52.3665,52.238,52.2479,301823.0
2025-01-07 09:40:00,52.88,52.94,52.87,52.91,111310.0,52.2479,52.3072,52.238,52.2775,111310.0
2025-01-07 09:50:00,52.91,52.92,52.84,52.84,79795.0,52.2775,52.2874,52.2084,52.2084,79795.0
2025-01-07 10:00:00,52.83,52.84,52.64,52.65,293996.0,52.1985,52.2084,52.0108,52.0207,293996.0
2025-01-07 10:10:00,52.65,52.73,52.64,52.69,176618.0,52.0207,52.0997,52.0108,52.0602,176618.0
2025-01-07 10:20:00,52.7,52.82,52.69,52.77,101828.0,52.0701,52.1886,52.0602,52.1392,101828.0
2025-01-07 10:30:00,52.78,52.8,52.63,52.65,89159.0,52.1491,52.1689,52.0009,52.0207,89159.0
2025-01-07 10:40:00,52.65,52.67,52.56,52.6,88191.0,52.0207,52.0404,51.9317,51.9713,88191.0
2025-01-07 10:50:00,52.61,52.68,52.6,52.68,71477.0,51.9811,52.0503,51.9713,52.0503,71477.0
2025-01-07 11:00:00,52.68,52.7,52.63,52.66,142606.0,52.0503,52.0701,52.0009,52.0305,142606.0
2025-01-07 11:10:00,52.66,52.67,52.62,52.65,82149.0,52.0305,52.0404,51.991,52.0207,82149.0
2025-01-07 11:20:00,52.65,52.69,52.61,52.68,70976.0,52.0207,52.0602,51.9811,52.0503,70976.0
2025-01-07 11:30:00,52.68,52.71,52.62,52.71,93631.0,52.0503,52.0799,51.991,52.0799,93631.0
2025-01-07 11:40:00,52.7,52.71,52.64,52.66,96111.0,52.0701,52.0799,52.0108,52.0305,96111.0
2025-01-07 11:50:00,52.66,52.66,52.57,52.59,138432.0,52.0305,52.0305,51.9416,51.9614,138432.0
2025-01-07 12:00:00,52.6,52.63,52.58,52.61,79914.0,51.9713,52.0009,51.9515,51.9811,79914.0
2025-01-07 12:10:00,52.61,52.65,52.58,52.62,100702.0,51.9811,52.0207,51.9515,51.991,100702.0
2025-01-07 12:20:00,52.63,52.63,52.54,52.56,55852.0,52.0009,52.0009,51.912,51.9317,55852.0
2025-01-07 12:30:00,52.57,52.62,52.54,52.56,55408.0,51.9416,51.991,51.912,51.9317,55408.0
2025-01-07 12:40:00,52.57,52.57,52.51,52.53,138559.0,51.9416,51.9416,51.8823,51.9021,138559.0
2025-01-07 12:50:00,52.53,52.57,52.51,52.57,72546.0,51.9021,51.9416,51.8823,51.9416,72546.0
2025-01-07 13:00:00,52.57,52.61,52.55,52.6,53962.0,51.9416,51.9811,51.9219,51.9713,53962.0
2025-01-07 13:10:00,52.6,52.61,52.57,52.6,71604.0,51.9713,51.9811,51.9416,51.9713,71604.0
2025-01-07 13:20:00,52.61,52.61,52.59,52.6,40740.0,51.9811,51.9811,51.9614,51.9713,40740.0
2025-01-07 13:30:00,52.61,52.61,52.54,52.55,131869.0,51.9811,51.9811,51.912,51.9219,131869.0
2025-01-07 13:40:00,52.55,52.56,52.52,52.54,71018.0,51.9219,51.9317,51.8922,51.912,71018.0
2025-01-07 13:50:00,52.54,52.56,52.52,52.54,49804.0,51.912,51.9317,51.8922,51.912,49804.0
2025-01-07 14:00:00,52.54,52.56,52.52,52.56,58161.0,51.912,51.9317,51.8922,51.9317,58161.0
2025-01-07 14:10:00,52.55,52.58,52.54,52.54,125299.0,51.9219,51.9515,51.912,51.912,125299.0
2025-01-07 14:20:00,52.55,52.56,52.53,52.55,51468.0,51.9219,51.9317,51.9021,51.9219,51468.0
2025-01-07 14:30:00,52.55,52.56,52.51,52.51,78905.0,51.9219,51.9317,51.8823,51.8823,78905.0
2025-01-07 14:40:00,52.52,52.55,52.5,52.52,51319.0,51.8922,51.9219,51.8724,51.8922,51319.0
2025-01-07 14:50:00,52.52,52.54,52.5,52.51,93626.0,51.8922,51.912,51.8724,51.8823,93626.0
2025-01-07 15:00:00,52.52,52.52,52.46,52.47,69614.0,51.8922,51.8922,51.8329,51.8428,69614.0
2025-01-07 15:10:00,52.47,52.47,52.43,52.45,103090.0,51.8428,51.8428,51.8033,51.823,103090.0
2025-01-07 15:20:00,52.45,52.45,52.4,52.41,157892.0,51.823,51.823,51.7736,51.7835,157892.0
2025-01-07 15:30:00,52.41,52.42,52.35,52.39,193131.0,51.7835,51.7934,51.7242,51.7638,193131.0
2025-01-07 15:40:00,52.39,52.44,52.38,52.44,169940.0,51.7638,51.8132,51.7539,51.8132,169940.0
2025-01-07 15:50:00,52.43,52.45,52.39,52.4,211453.0,51.8033,51.823,51.7638,51.7736,211453.0
2025-01-08 09:30:00,52.24,52.24,51.94,51.95,159275.0,51.6156,51.6156,51.3191,51.329,159275.0
2025-01-08 09:40:00,51.94,52.01,51.91,52.01,655627.0,51.3191,51.3883,51.2895,51.3883,655627.0
2025-01-08 09:50:00,52.02,52.06,51.98,52.03,114140.0,51.3982,51.4377,51.3587,51.4081,114140.0
2025-01-08 10:00:00,52.03,52.14,52.02,52.11,139616.0,51.4081,51.5168,51.3982,51.4871,139616.0
2025-01-08 10:10:00,52.11,52.13,52.0,52.04,257984.0,51.4871,51.5069,51.3784,51.4179,257984.0
2025-01-08 10:20:00,52.04,52.08,51.99,52.04,200262.0,51.4179,51.4575,51.3685,51.4179,200262.0
2025-01-08 10:30:00,52.04,52.1,52.01,52.05,265370.0,51.4179,51.4772,51.3883,51.4278,265370.0
2025-01-08 10:40:00,52.05,52.09,52.03,52.08,199335.0,51.4278,51.4674,51.4081,51.4575,199335.0
2025-01-08 10:50:00,52.09,52.13,52.08,52.11,221553.0,51.4674,51.5069,51.4575,51.4871,221553.0
2025-01-08 11:00:00,52.12,52.12,52.05,52.06,169756.0,51.497,51.497,51.4278,51.4377,169756.0
2025-01-08 11:10:00,52.07,52.09,52.05,52.09,187711.0,51.4476,51.4674,51.4278,51.4674,187711.0
2025-01-08 11:20:00,52.09,52.12,52.07,52.08,61671.0,51.4674,51.497,51.4476,51.4575,61671.0
2025-01-08 11:30:00,52.08,52.16,52.08,52.15,125418.0,51.4575,51.5365,51.4575,51.5266,125418.0
2025-01-08 11:40:00,52.16,52.19,52.14,52.16,62001.0,51.5365,51.5662,51.5168,51.5365,62001.0
2025-01-08 11:50:00,52.17,52.17,52.14,52.16,42888.0,51.5464,51.5464,51.5168,51.5365,42888.0
2025-01-08 12:00:00,52.16,52.17,52.1,52.11,60963.0,51.5365,51.5464,51.4772,51.4871,60963.0
2025-01-08 12:10:00,52.11,52.12,52.06,52.08,526185.0,51.4871,51.497,51.4377,51.4575,526185.0
2025-01-08 12:20:00,52.09,52.09,52.0,52.0,143918.0,51.4674,51.4674,51.3784,51.3784,143918.0
2025-01-08 12:30:00,52.01,52.04,51.99,52.0,51489.0,51.3883,51.4179,51.3685,51.3784,51489.0
2025-01-08 12:40:00,52.0,52.04,51.99,52.0,112307.0,51.3784,51.4179,51.3685,51.3784,112307.0
2025-01-08 12:50:00,52.02,52.06,52.02,52.05,187133.0,51.3982,51.4377,51.3982,51.4278,187133.0
2025-01-08 13:00:00,52.05,52.12,52.05,52.08,146311.0,51.4278,51.497,51.4278,51.4575,146311.0
2025-01-08 13:10:00,52.09,52.1,52.06,52.08,69692.0,51.4674,51.4772,51.4377,51.4575,69692.0
2025-01-08 13:20:00,52.07,52.16,52.07,52.13,55249.0,51.4476,51.5365,51.4476,51.5069,55249.0
2025-01-08 13:30:00,52.13,52.13,52.08,52.12,87822.0,51.5069,51.5069,51.4575,51.497,87822.0
2025-01-08 13:40:00,52.12,52.13,52.08,52.09,73628.0,51.497,51.5069,51.4575,51.4674,73628.0
2025-01-08 13:50:00,52.09,52.09,52.03,52.06,86215.0,51.4674,51.4674,51.4081,51.4377,86215.0
2025-01-08 14:00:00,52.06,52.14,52.03,52.14,139559.0,51.4377,51.5168,51.4081,51.5168,139559.0
2025-01-08 14:10:00,52.13,52.15,52.07,52.15,83936.0,51.5069,51.5266,51.4476,51.5266,83936.0
2025-01-08 14:20:00,52.15,52.19,52.13,52.19,146555.0,51.5266,51.5662,51.5069,51.5662,146555.0
2025-01-08 14:30:00,52.18,52.18,52.1,52.1,70287.0,51.5563,51.5563,51.4772,51.4772,70287.0
2025-01-08 14:40:00,52.11,52.12,52.09,52.12,86366.0,51.4871,51.497,51.4674,51.497,86366.0
2025-01-08 14:50:00,52.12,52.12,52.08,52.1,67969.0,51.497,51.497,51.4575,51.4772,67969.0
2025-01-08 15:00:00,52.1,52.11,52.08,52.1,216224.0,51.4772,51.4871,51.4575,51.4772,216224.0
2025-01-08 15:10:00,52.1,52.12,52.08,52.12,222665.0,51.4772,51.497,51.4575,51.497,222665.0
2025-01-08 15:20:00,52.12,52.15,52.11,52.14,119552.0,51.497,51.5266,51.4871,51.5168,119552.0
2025-01-08 15:30:00,52.14,52.15,52.12,52.13,438070.0,51.5168,51.5266,51.497,51.5069,438070.0
2025-01-08 15:40:00,52.14,52.17,52.13,52.15,174507.0,51.5168,51.5464,51.5069,51.5266,174507.0
2025-01-08 15:50:00,52.16,52.19,52.11,52.12,2809532.0,51.5365,51.5662,51.4871,51.497,2809532.0
2025-01-10 09:30:00,51.48,51.62,51.21,51.24,243480.0,50.8646,51.003,50.5979,50.6275,243480.0
2025-01-10 09:40:00,51.25,51.35,51.23,51.26,395754.0,50.6374,50.7362,50.6176,50.6473,395754.0
2025-01-10 09:50:00,51.25,51.27,51.23,51.25,271692.0,50.6374,50.6572,50.6176,50.6374,271692.0
2025-01-10 10:00:00,51.25,51.26,51.12,51.12,464661.0,50.6374,50.6473,50.5089,50.5089,464661.0
2025-01-10 10:10:00,51.14,51.28,51.13,51.25,289648.0,50.5287,50.667,50.5188,50.6374,289648.0
2025-01-10 10:20:00,51.25,51.34,51.24,51.33,241448.0,50.6374,50.7263,50.6275,50.7164,241448.0
2025-01-10 10:30:00,51.33,51.38,51.3,51.35,207177.0,50.7164,50.7658,50.6868,50.7362,207177.0
2025-01-10 10:40:00,51.35,51.38,51.28,51.33,382352.0,50.7362,50.7658,50.667,50.7164,382352.0
2025-01-10 10:50:00,51.32,51.33,51.25,51.26,268105.0,50.7066,50.7164,50.6374,50.6473,268105.0
2025-01-10 11:00:00,51.26,51.27,51.2,51.22,267474.0,50.6473,50.6572,50.588,50.6077,267474.0
2025-01-10 11:10:00,51.23,51.26,51.2,51.21,284503.0,50.6176,50.6473,50.588,50.5979,284503.0
2025-01-10 11:20:00,51.21,51.24,51.18,51.2,256903.0,50.5979,50.6275,50.5682,50.588,256903.0
2025-01-10 11:30:00,51.2,51.22,51.15,51.17,171749.0,50.588,50.6077,50.5386,50.5583,171749.0
2025-01-10 11:40:00,51.18,51.24,51.17,51.19,71015.0,50.5682,50.6275,50.5583,50.5781,71015.0
2025-01-10 11:50:00,51.19,51.21,51.14,51.15,392745.0,50.5781,50.5979,50.5287,50.5386,392745.0
2025-01-10 12:00:00,51.15,51.16,51.12,51.15,104211.0,50.5386,50.5485,50.5089,50.5386,104211.0
2025-01-10 12:10:00,51.15,51.18,51.13,51.18,168534.0,50.5386,50.5682,50.5188,50.5682,168534.0
2025-01-10 12:20:00,51.17,51.18,51.13,51.16,103337.0,50.5583,50.5682,50.5188,50.5485,103337.0
2025-01-10 12:30:00,51.17,51.22,51.16,51.2,109320.0,50.5583,50.6077,50.5485,50.588,109320.0
2025-01-10 12:40:00,51.21,51.23,51.2,51.22,155258.0,50.5979,50.6176,50.588,50.6077,155258.0
2025-01-10 12:50:00,51.21,51.24,51.19,51.23,138929.0,50.5979,50.6275,50.5781,50.6176,138929.0
2025-01-10 13:00:00,51.23,51.25,51.2,51.24,231664.0,50.6176,50.6374,50.588,50.6275,231664.0
2025-01-10 13:10:00,51.25,51.26,51.22,51.25,301356.0,50.6374,50.6473,50.6077,50.6374,301356.0
2025-01-10 13:20:00,51.25,51.32,51.24,51.3,154746.0,50.6374,50.7066,50.6275,50.6868,154746.0
2025-01-10 13:30:00,51.3,51.31,51.26,51.3,238635.0,50.6868,50.6967,50.6473,50.6868,238635.0
2025-01-10 13:40:00,51.31,51.32,51.29,51.32,120172.0,50.6967,50.7066,50.6769,50.7066,120172.0
2025-01-10 13:50:00,51.32,51.35,51.29,51.35,213583.0,50.7066,50.7362,50.6769,50.7362,213583.0
2025-01-10 14:00:00,51.35,51.35,51.25,51.26,169398.0,50.7362,50.7362,50.6374,50.6473,169398.0
2025-01-10 14:10:00,51.25,51.29,51.24,51.28,263648.0,50.6374,50.6769,50.6275,50.667,263648.0
2025-01-10 14:20:00,51.28,51.32,51.26,51.3,209067.0,50.667,50.7066,50.6473,50.6868,209067.0
2025-01-10 14:30:00,51.3,51.31,51.26,51.29,263072.0,50.6868,50.6967,50.6473,50.6769,263072.0
2025-01-10 14:40:00,51.29,51.29,51.26,51.26,197124.0,50.6769,50.6769,50.6473,50.6473,197124.0
2025-01-10 14:50:00,51.26,51.3,51.26,51.29,190977.0,50.6473,50.6868,50.6473,50.6769,190977.0
2025-01-10 15:00:00,51.29,51.29,51.26,51.27,204804.0,50.6769,50.6769,50.6473,50.6572,204804.0
2025-01-10 15:10:00,51.27,51.28,51.19,51.2,283130.0,50.6572,50.667,50.5781,50.588,283130.0
2025-01-10 15:20:00,51.2,51.21,51.18,51.2,232025.0,50.588,50.5979,50.5682,50.588,232025.0
2025-01-10 15:30:00,51.2,51.23,51.18,51.21,138489.0,50.588,50.6176,50.5682,50.5979,138489.0
2025-01-10 15:40:00,51.21,51.22,51.18,51.19,243468.0,50.5979,50.6077,50.5682,50.5781,243468.0
2025-01-10 15:50:00,51.18,51.21,51.17,51.2,793272.0,50.5682,50.5979,50.5583,50.588,793272.0
2025-01-13 09:30:00,50.66,50.73,50.58,50.66,317600.0,50.0544,50.1236,49.9754,50.0544,317600.0
2025-01-13 09:40:00,50.66,50.74,50.62,50.73,314360.0,50.0544,50.1335,50.0149,50.1236,314360.0
2025-01-13 09:50:00,50.72,50.8,50.69,50.77,236383.0,50.1137,50.1928,50.0841,50.1631,236383.0
2025-01-13 10:00:00,50.77,50.79,50.72,50.74,256501.0,50.1631,50.1829,50.1137,50.1335,256501.0
2025-01-13 10:10:00,50.75,50.75,50.68,50.75,174991.0,50.1434,50.1434,50.0742,50.1434,174991.0
2025-01-13 10:20:00,50.74,50.77,50.66,50.67,175252.0,50.1335,50.1631,50.0544,50.0643,175252.0
2025-01-13 10:30:00,50.67,50.79,50.67,50.79,155567.0,50.0643,50.1829,50.0643,50.1829,155567.0
2025-01-13 10:40:00,50.79,50.82,50.75,50.8,134125.0,50.1829,50.2125,50.1434,50.1928,134125.0
2025-01-13 10:50:00,50.8,50.8,50.72,50.73,155987.0,50.1928,50.1928,50.1137,50.1236,155987.0
2025-01-13 11:00:00,50.73,50.74,50.7,50.72,292309.0,50.1236,50.1335,50.094,50.1137,292309.0
2025-01-13 11:10:00,50.72,50.74,50.7,50.71,173190.0,50.1137,50.1335,50.094,50.1038,173190.0
2025-01-13 11:20:00,50.7,50.73,50.69,50.72,664017.0,50.094,50.1236,50.0841,50.1137,664017.0
2025-01-13 11:30:00,50.71,50.75,50.7,50.71,208227.0,50.1038,50.1434,50.094,50.1038,208227.0
2025-01-13 11:40:00,50.71,50.75,50.71,50.73,41474.0,50.1038,50.1434,50.1038,50.1236,41474.0
2025-01-13 11:50:00,50.73,50.73,50.64,50.65,141874.0,50.1236,50.1236,50.0347,50.0446,141874.0
2025-01-13 12:00:00,50.64,50.68,50.63,50.68,62941.0,50.0347,50.0742,50.0248,50.0742,62941.0
2025-01-13 12:10:00,50.68,50.7,50.66,50.69,86324.0,50.0742,50.094,50.0544,50.0841,86324.0
2025-01-13 12:20:00,50.69,50.7,50.67,50.69,105402.0,50.0841,50.094,50.0643,50.0841,105402.0
2025-01-13 12:30:00,50.68,50.71,50.67,50.7,178607.0,50.0742,50.1038,50.0643,50.094,178607.0
2025-01-13 12:40:00,50.69,50.73,50.68,50.71,178343.0,50.0841,50.1236,50.0742,50.1038,178343.0
2025-01-13 12:50:00,50.71,50.78,50.7,50.77,99071.0,50.1038,50.173,50.094,50.1631,99071.0
2025-01-13 13:00:00,50.77,50.78,50.73,50.75,119248.0,50.1631,50.173,50.1236,50.1434,119248.0
2025-01-13 13:10:00,50.76,50.81,50.75,50.77,95209.0,50.1532,50.2027,50.1434,50.1631,95209.0
2025-01-13 13:20:00,50.78,50.79,50.76,50.78,95017.0,50.173,50.1829,50.1532,50.173,95017.0
2025-01-13 13:30:00,50.78,50.81,50.77,50.8,119835.0,50.173,50.2027,50.1631,50.1928,119835.0
2025-01-13 13:40:00,50.8,50.83,50.78,50.83,66591.0,50.1928,50.2224,50.173,50.2224,66591.0
2025-01-13 13:50:00,50.83,50.83,50.78,50.8,98717.0,50.2224,50.2224,50.173,50.1928,98717.0
2025-01-13 14:00:00,50.79,50.8,50.76,50.78,130929.0,50.1829,50.1928,50.1532,50.173,130929.0
2025-01-13 14:10:00,50.79,50.8,50.76,50.77,141211.0,50.1829,50.1928,50.1532,50.1631,141211.0
2025-01-13 14:20:00,50.77,50.81,50.76,50.8,1519809.0,50.1631,50.2027,50.1532,50.1928,1519809.0
2025-01-13 14:30:00,50.8,50.81,50.77,50.8,134350.0,50.1928,50.2027,50.1631,50.1928,134350.0
2025-01-13 14:40:00,50.81,50.83,50.79,50.8,103356.0,50.2027,50.2224,50.1829,50.1928,103356.0
2025-01-13 14:50:00,50.8,50.81,50.78,50.8,83573.0,50.1928,50.2027,50.173,50.1928,83573.0
2025-01-13 15:00:00,50.8,50.82,50.78,50.8,157137.0,50.1928,50.2125,50.173,50.1928,157137.0
2025-01-13 15:10:00,50.8,50.83,50.8,50.83,131880.0,50.1928,50.2224,50.1928,50.2224,131880.0
2025-01-13 15:20:00,50.83,50.83,50.8,50.8,210630.0,50.2224,50.2224,50.1928,50.1928,210630.0
2025-01-13 15:30:00,50.8,50.83,50.8,50.82,234737.0,50.1928,50.2224,50.1928,50.2125,234737.0
2025-01-13 15:40:00,50.82,50.82,50.8,50.82,250109.0,50.2125,50.2125,50.1928,50.2125,250109.0
2025-01-13 15:50:00,50.81,50.85,50.81,50.85,431459.0,50.2027,50.2422,50.2027,50.2422,431459.0
2025-01-14 09:30:00,51.33,51.52,51.33,51.45,286238.0,50.7164,50.9042,50.7164,50.835,286238.0
2025-01-14 09:40:00,51.45,51.46,51.34,51.37,192561.0,50.835,50.8449,50.7263,50.756,192561.0
2025-01-14 09:50:00,51.37,51.38,51.29,51.31,176290.0,50.756,50.7658,50.6769,50.6967,176290.0
2025-01-14 10:00:00,51.3,51.39,51.29,51.38,230677.0,50.6868,50.7757,50.6769,50.7658,230677.0
2025-01-14 10:10:00,51.37,51.44,51.37,51.4,306841.0,50.756,50.8251,50.756,50.7856,306841.0
2025-01-14 10:20:00,51.4,51.4,51.33,51.36,108151.0,50.7856,50.7856,50.7164,50.7461,108151.0
2025-01-14 10:30:00,51.36,51.39,51.35,51.36,360853.0,50.7461,50.7757,50.7362,50.7461,360853.0
2025-01-14 10:40:00,51.36,51.44,51.35,51.4,169233.0,50.7461,50.8251,50.7362,50.7856,169233.0
2025-01-14 10:50:00,51.39,51.41,51.35,51.37,568061.0,50.7757,50.7955,50.7362,50.756,568061.0
2025-01-14 11:00:00,51.37,51.37,51.27,51.31,902899.0,50.756,50.756,50.6572,50.6967,902899.0
2025-01-14 11:10:00,51.31,51.36,51.29,51.33,305075.0,50.6967,50.7461,50.6769,50.7164,305075.0
2025-01-14 11:20:00,51.32,51.36,51.29,51.3,171663.0,50.7066,50.7461,50.6769,50.6868,171663.0
2025-01-14 11:30:00,51.29,51.33,51.27,51.29,181495.0,50.6769,50.7164,50.6572,50.6769,181495.0
2025-01-14 11:40:00,51.29,51.29,51.24,51.24,56457.0,50.6769,50.6769,50.6275,50.6275,56457.0
2025-01-14 11:50:00,51.24,51.26,51.21,51.22,85576.0,50.6275,50.6473,50.5979,50.6077,85576.0
2025-01-14 12:00:00,51.22,51.24,51.19,51.22,170381.0,50.6077,50.6275,50.5781,50.6077,170381.0
2025-01-14 12:10:00,51.22,51.26,51.21,51.23,117430.0,50.6077,50.6473,50.5979,50.6176,117430.0
2025-01-14 12:20:00,51.23,51.27,51.21,51.26,106911.0,50.6176,50.6572,50.5979,50.6473,106911.0
2025-01-14 12:30:00,51.26,51.26,51.21,51.25,104511.0,50.6473,50.6473,50.5979,50.6374,104511.0
2025-01-14 12:40:00,51.25,51.29,51.24,51.28,95874.0,50.6374,50.6769,50.6275,50.667,95874.0
2025-01-14 12:50:00,51.28,51.3,51.26,51.29,68179.0,50.667,50.6868,50.6473,50.6769,68179.0
2025-01-14 13:00:00,51.29,51.32,51.28,51.3,188807.0,50.6769,50.7066,50.667,50.6868,188807.0
2025-01-14 13:10:00,51.3,51.33,51.3,51.31,494811.0,50.6868,50.7164,50.6868,50.6967,494811.0
2025-01-14 13:20:00,51.31,51.36,51.3,51.36,262858.0,50.6967,50.7461,50.6868,50.7461,262858.0
2025-01-14 13:30:00,51.36,51.39,51.33,51.38,91941.0,50.7461,50.7757,50.7164,50.7658,91941.0
2025-01-14 13:40:00,51.38,51.41,51.38,51.41,131792.0,50.7658,50.7955,50.7658,50.7955,131792.0
2025-01-14 13:50:00,51.41,51.42,51.4,51.41,147578.0,50.7955,50.8054,50.7856,50.7955,147578.0
2025-01-14 14:00:00,51.41,51.41,51.38,51.4,291834.0,50.7955,50.7955,50.7658,50.7856,291834.0
2025-01-14 14:10:00,51.4,51.43,51.38,51.42,211851.0,50.7856,50.8152,50.7658,50.8054,211851.0
2025-01-14 14:20:00,51.42,51.44,51.42,51.42,198246.0,50.8054,50.8251,50.8054,50.8054,198246.0
2025-01-14 14:30:00,51.42,51.45,51.42,51.44,242210.0,50.8054,50.835,50.8054,50.8251,242210.0
2025-01-14 14:40:00,51.44,51.44,51.4,51.41,162348.0,50.8251,50.8251,50.7856,50.7955,162348.0
2025-01-14 14:50:00,51.41,51.41,51.32,51.33,141239.0,50.7955,50.7955,50.7066,50.7164,141239.0
2025-01-14 15:00:00,51.34,51.35,51.26,51.3,582792.0,50.7263,50.7362,50.6473,50.6868,582792.0
2025-01-14 15:10:00,51.29,51.31,51.27,51.3,172258.0,50.6769,50.6967,50.6572,50.6868,172258.0
2025-01-14 15:20:00,51.3,51.34,51.29,51.34,211633.0,50.6868,50.7263,50.6769,50.7263,211633.0
2025-01-14 15:30:00,51.34,51.35,51.32,51.33,133800.0,50.7263,50.7362,50.7066,50.7164,133800.0
2025-01-14 15:40:00,51.33,51.36,51.32,51.36,135719.0,50.7164,50.7461,50.7066,50.7461,135719.0
2025-01-14 15:50:00,51.36,51.4,51.35,51.39,430918.0,50.7461,50.7856,50.7362,50.7757,430918.0
2025-01-15 09:30:00,51.98,52.0,51.8,51.85,139745.0,51.3587,51.3784,51.1808,51.2302,139745.0
2025-01-15 09:40:00,51.86,51.89,51.83,51.88,81795.0,51.2401,51.2697,51.2105,51.2599,81795.0
2025-01-15 09:50:00,51.89,51.9,51.85,51.87,66866.0,51.2697,51.2796,51.2302,51.25,66866.0
2025-01-15 10:00:00,51.87,51.88,51.82,51.86,192794.0,51.25,51.2599,51.2006,51.2401,192794.0
2025-01-15 10:10:00,51.87,51.96,51.85,51.94,123030.0,51.25,51.3389,51.2302,51.3191,123030.0
2025-01-15 10:20:00,51.94,51.97,51.91,51.97,146916.0,51.3191,51.3488,51.2895,51.3488,146916.0
2025-01-15 10:30:00,51.96,51.98,51.93,51.95,130784.0,51.3389,51.3587,51.3093,51.329,130784.0
2025-01-15 10:40:00,51.94,51.97,51.91,51.91,87859.0,51.3191,51.3488,51.2895,51.2895,87859.0
2025-01-15 10:50:00,51.91,51.92,51.88,51.89,46957.0,51.2895,51.2994,51.2599,51.2697,46957.0
2025-01-15 11:00:00,51.88,51.94,51.86,51.87,53394.0,51.2599,51.3191,51.2401,51.25,53394.0
2025-01-15 11:10:00,51.86,51.9,51.85,51.87,47329.0,51.2401,51.2796,51.2302,51.25,47329.0
2025-01-15 11:20:00,51.87,51.91,51.85,51.89,32886.0,51.25,51.2895,51.2302,51.2697,32886.0
2025-01-15 11:30:00,51.88,51.88,51.79,51.81,291833.0,51.2599,51.2599,51.1709,51.1907,291833.0
2025-01-15 11:40:00,51.82,51.83,51.78,51.83,54859.0,51.2006,51.2105,51.1611,51.2105,54859.0
2025-01-15 11:50:00,51.83,51.84,51.8,51.83,83360.0,51.2105,51.2203,51.1808,51.2105,83360.0
2025-01-15 12:00:00,51.83,51.87,51.82,51.86,67263.0,51.2105,51.25,51.2006,51.2401,67263.0
2025-01-15 12:10:00,51.85,51.89,51.85,51.86,126686.0,51.2302,51.2697,51.2302,51.2401,126686.0
2025-01-15 12:20:00,51.86,51.89,51.85,51.88,2023143.0,51.2401,51.2697,51.2302,51.2599,2023143.0
2025-01-15 12:30:00,51.89,51.91,51.88,51.91,80793.0,51.2697,51.2895,51.2599,51.2895,80793.0
2025-01-15 12:40:00,51.9,51.93,51.89,51.91,144008.0,51.2796,51.3093,51.2697,51.2895,144008.0
2025-01-15 12:50:00,51.91,51.91,51.87,51.88,165944.0,51.2895,51.2895,51.25,51.2599,165944.0
2025-01-15 13:00:00,51.88,51.92,51.88,51.91,68308.0,51.2599,51.2994,51.2599,51.2895,68308.0
2025-01-15 13:10:00,51.91,51.94,51.9,51.94,50164.0,51.2895,51.3191,51.2796,51.3191,50164.0
2025-01-15 13:20:00,51.94,51.95,51.92,51.94,33853.0,51.3191,51.329,51.2994,51.3191,33853.0
2025-01-15 13:30:00,51.94,51.95,51.93,51.94,64816.0,51.3191,51.329,51.3093,51.3191,64816.0
2025-01-15 13:40:00,51.94,51.95,51.93,51.94,62002.0,51.3191,51.329,51.3093,51.3191,62002.0
2025-01-15 13:50:00,51.94,51.94,51.92,51.93,113557.0,51.3191,51.3191,51.2994,51.3093,113557.0
2025-01-15 14:00:00,51.93,51.96,51.92,51.96,238900.0,51.3093,51.3389,51.2994,51.3389,238900.0
2025-01-15 14:10:00,51.95,51.97,51.95,51.97,202880.0,51.329,51.3488,51.329,51.3488,202880.0
2025-01-15 14:20:00,51.97,51.99,51.94,51.98,151412.0,51.3488,51.3685,51.3191,51.3587,151412.0
2025-01-15 14:30:00,51.99,52.01,51.98,52.01,113867.0,51.3685,51.3883,51.3587,51.3883,113867.0
2025-01-15 14:40:00,52.01,52.01,51.98,51.98,70644.0,51.3883,51.3883,51.3587,51.3587,70644.0
2025-01-15 14:50:00,51.98,52.0,51.98,52.0,71657.0,51.3587,51.3784,51.3587,51.3784,71657.0
2025-01-15 15:00:00,52.0,52.0,51.98,52.0,157739.0,51.3784,51.3784,51.3587,51.3784,157739.0
2025-01-15 15:10:00,52.0,52.01,51.99,52.0,191891.0,51.3784,51.3883,51.3685,51.3784,191891.0
2025-01-15 15:20:00,52.01,52.04,52.0,52.04,138401.0,51.3883,51.4179,51.3784,51.4179,138401.0
2025-01-15 15:30:00,52.03,52.04,52.0,52.01,135112.0,51.4081,51.4179,51.3784,51.3883,135112.0
2025-01-15 15:40:00,52.01,52.02,52.0,52.02,159682.0,51.3883,51.3982,51.3784,51.3982,159682.0
2025-01-15 15:50:00,52.01,52.02,51.99,52.0,237328.0,51.3883,51.3982,51.3685,51.3784,237328.0
2025-01-16 09:30:00,52.17,52.18,52.09,52.12,176934.0,51.5464,51.5563,51.4674,51.497,176934.0
2025-01-16 09:40:00,52.13,52.13,52.01,52.06,122492.0,51.5069,51.5069,51.3883,51.4377,122492.0
2025-01-16 09:50:00,52.06,52.1,52.01,52.02,129984.0,51.4377,51.4772,51.3883,51.3982,129984.0
2025-01-16 10:00:00,52.01,52.12,51.98,52.11,263294.0,51.3883,51.497,51.3587,51.4871,263294.0
2025-01-16 10:10:00,52.12,52.14,52.04,52.09,91588.0,51.497,51.5168,51.4179,51.4674,91588.0
2025-01-16 10:20:00,52.09,52.11,52.07,52.09,41060.0,51.4674,51.4871,51.4476,51.4674,41060.0
2025-01-16 10:30:00,52.08,52.13,52.06,52.12,65577.0,51.4575,51.5069,51.4377,51.497,65577.0
2025-01-16 10:40:00,52.11,52.11,52.03,52.05,93373.0,51.4871,51.4871,51.4081,51.4278,93373.0
2025-01-16 10:50:00,52.05,52.09,52.04,52.09,93277.0,51.4278,51.4674,51.4179,51.4674,93277.0
2025-01-16 11:00:00,52.09,52.17,52.08,52.16,128733.0,51.4674,51.5464,51.4575,51.5365,128733.0
2025-01-16 11:10:00,52.16,52.17,52.07,52.1,306980.0,51.5365,51.5464,51.4476,51.4772,306980.0
2025-01-16 11:20:00,52.1,52.12,52.05,52.11,151037.0,51.4772,51.497,51.4278,51.4871,151037.0
2025-01-16 11:30:00,52.1,52.13,52.06,52.07,82135.0,51.4772,51.5069,51.4377,51.4476,82135.0
2025-01-16 11:40:00,52.07,52.09,52.04,52.09,64618.0,51.4476,51.4674,51.4179,51.4674,64618.0
2025-01-16 11:50:00,52.09,52.1,52.06,52.1,96834.0,51.4674,51.4772,51.4377,51.4772,96834.0
2025-01-16 12:00:00,52.09,52.11,52.07,52.11,53368.0,51.4674,51.4871,51.4476,51.4871,53368.0
2025-01-16 12:10:00,52.11,52.12,52.07,52.1,168369.0,51.4871,51.497,51.4476,51.4772,168369.0
2025-01-16 12:20:00,52.11,52.17,52.1,52.16,66736.0,51.4871,51.5464,51.4772,51.5365,66736.0
2025-01-16 12:30:00,52.16,52.16,52.11,52.13,23407.0,51.5365,51.5365,51.4871,51.5069,23407.0
2025-01-16 12:40:00,52.12,52.13,52.1,52.11,44653.0,51.497,51.5069,51.4772,51.4871,44653.0
2025-01-16 12:50:00,52.11,52.11,52.08,52.09,104980.0,51.4871,51.4871,51.4575,51.4674,104980.0
2025-01-16 13:00:00,52.08,52.09,52.06,52.09,1018663.0,51.4575,51.4674,51.4377,51.4674,1018663.0
2025-01-16 13:10:00,52.08,52.09,52.06,52.07,87169.0,51.4575,51.4674,51.4377,51.4476,87169.0
2025-01-16 13:20:00,52.08,52.09,52.03,52.04,111113.0,51.4575,51.4674,51.4081,51.4179,111113.0
2025-01-16 13:30:00,52.04,52.04,52.0,52.01,69753.0,51.4179,51.4179,51.3784,51.3883,69753.0
2025-01-16 13:40:00,52.01,52.03,51.98,51.99,103769.0,51.3883,51.4081,51.3587,51.3685,103769.0
2025-01-16 13:50:00,51.99,52.02,51.98,51.98,144764.0,51.3685,51.3982,51.3587,51.3587,144764.0
2025-01-16 14:00:00,51.99,52.02,51.97,52.0,203769.0,51.3685,51.3982,51.3488,51.3784,203769.0
2025-01-16 14:10:00,52.01,52.04,52.0,52.03,89438.0,51.3883,51.4179,51.3784,51.4081,89438.0
2025-01-16 14:20:00,52.03,52.03,51.99,52.02,178683.0,51.4081,51.4081,51.3685,51.3982,178683.0
2025-01-16 14:30:00,52.02,52.03,52.0,52.03,86540.0,51.3982,51.4081,51.3784,51.4081,86540.0
2025-01-16 14:40:00,52.02,52.05,52.01,52.03,498300.0,51.3982,51.4278,51.3883,51.4081,498300.0
2025-01-16 14:50:00,52.04,52.08,52.02,52.07,152849.0,51.4179,51.4575,51.3982,51.4476,152849.0
2025-01-16 15:00:00,52.07,52.08,52.05,52.06,113933.0,51.4476,51.4575,51.4278,51.4377,113933.0
2025-01-16 15:10:00,52.06,52.08,52.04,52.05,432479.0,51.4377,51.4575,51.4179,51.4278,432479.0
2025-01-16 15:20:00,52.04,52.06,52.03,52.05,165286.0,51.4179,51.4377,51.4081,51.4278,165286.0
2025-01-16 15:30:00,52.05,52.07,52.04,52.04,104703.0,51.4278,51.4476,51.4179,51.4179,104703.0
2025-01-16 15:40:00,52.05,52.07,52.03,52.04,95480.0,51.4278,51.4476,51.4081,51.4179,95480.0
2025-01-16 15:50:00,52.04,52.05,51.96,51.97,404477.0,51.4179,51.4278,51.3389,51.3488,404477.0
2025-01-17 09:30:00,52.13,52.26,52.08,52.24,190052.0,51.5069,51.6353,51.4575,51.6156,190052.0
2025-01-17 09:40:00,52.25,52.44,52.25,52.44,200526.0,51.6254,51.8132,51.6254,51.8132,200526.0
2025-01-17 09:50:00,52.44,52.56,52.43,52.55,69121.0,51.8132,51.9317,51.8033,51.9219,69121.0
2025-01-17 10:00:00,52.53,52.69,52.51,52.59,182905.0,51.9021,52.0602,51.8823,51.9614,182905.0
2025-01-17 10:10:00,52.59,52.65,52.53,52.54,124428.0,51.9614,52.0207,51.9021,51.912,124428.0
2025-01-17 10:20:00,52.53,52.54,52.45,52.53,105374.0,51.9021,51.912,51.823,51.9021,105374.0
2025-01-17 10:30:00,52.53,52.54,52.46,52.49,201565.0,51.9021,51.912,51.8329,51.8626,201565.0
2025-01-17 10:40:00,52.49,52.52,52.45,52.52,309136.0,51.8626,51.8922,51.823,51.8922,309136.0
2025-01-17 10:50:00,52.52,52.61,52.5,52.61,289198.0,51.8922,51.9811,51.8724,51.9811,289198.0
2025-01-17 11:00:00,52.6,52.6,52.52,52.54,177839.0,51.9713,51.9713,51.8922,51.912,177839.0
2025-01-17 11:10:00,52.54,52.55,52.5,52.52,88108.0,51.912,51.9219,51.8724,51.8922,88108.0
2025-01-17 11:20:00,52.52,52.55,52.51,52.52,78057.0,51.8922,51.9219,51.8823,51.8922,78057.0
2025-01-17 11:30:00,52.52,52.54,52.5,52.54,55121.0,51.8922,51.912,51.8724,51.912,55121.0
2025-01-17 11:40:00,52.54,52.57,52.52,52.54,79087.0,51.912,51.9416,51.8922,51.912,79087.0
2025-01-17 11:50:00,52.54,52.55,52.5,52.52,93396.0,51.912,51.9219,51.8724,51.8922,93396.0
2025-01-17 12:00:00,52.53,52.53,52.5,52.52,106854.0,51.9021,51.9021,51.8724,51.8922,106854.0
2025-01-17 12:10:00,52.52,52.54,52.49,52.53,109552.0,51.8922,51.912,51.8626,51.9021,109552.0
2025-01-17 12:20:00,52.52,52.53,52.51,52.52,149169.0,51.8922,51.9021,51.8823,51.8922,149169.0
2025-01-17 12:30:00,52.53,52.53,52.49,52.5,69539.0,51.9021,51.9021,51.8626,51.8724,69539.0
2025-01-17 12:40:00,52.49,52.49,52.46,52.48,73943.0,51.8626,51.8626,51.8329,51.8527,73943.0
2025-01-17 12:50:00,52.48,52.49,52.46,52.48,162743.0,51.8527,51.8626,51.8329,51.8527,162743.0
2025-01-17 13:00:00,52.47,52.48,52.42,52.44,115506.0,51.8428,51.8527,51.7934,51.8132,115506.0
2025-01-17 13:10:00,52.43,52.45,52.42,52.45,50901.0,51.8033,51.823,51.7934,51.823,50901.0
2025-01-17 13:20:00,52.46,52.48,52.44,52.44,106491.0,51.8329,51.8527,51.8132,51.8132,106491.0
2025-01-17 13:30:00,52.44,52.46,52.42,52.46,42178.0,51.8132,51.8329,51.7934,51.8329,42178.0
2025-01-17 13:40:00,52.46,52.48,52.44,52.46,50757.0,51.8329,51.8527,51.8132,51.8329,50757.0
2025-01-17 13:50:00,52.46,52.46,52.42,52.45,34744.0,51.8329,51.8329,51.7934,51.823,34744.0
2025-01-17 14:00:00,52.45,52.47,52.43,52.46,84628.0,51.823,51.8428,51.8033,51.8329,84628.0
2025-01-17 14:10:00,52.46,52.46,52.42,52.43,70311.0,51.8329,51.8329,51.7934,51.8033,70311.0
2025-01-17 14:20:00,52.43,52.45,52.42,52.45,75164.0,51.8033,51.823,51.7934,51.823,75164.0
2025-01-17 14:30:00,52.45,52.47,52.43,52.46,218804.0,51.823,51.8428,51.8033,51.8329,218804.0
2025-01-17 14:40:00,52.46,52.47,52.43,52.44,50313.0,51.8329,51.8428,51.8033,51.8132,50313.0
2025-01-17 14:50:00,52.44,52.45,52.41,52.42,110244.0,51.8132,51.823,51.7835,51.7934,110244.0
2025-01-17 15:00:00,52.43,52.43,52.38,52.41,140630.0,51.8033,51.8033,51.7539,51.7835,140630.0
2025-01-17 15:10:00,52.41,52.41,52.38,52.4,81418.0,51.7835,51.7835,51.7539,51.7736,81418.0
2025-01-17 15:20:00,52.41,52.42,52.39,52.41,63651.0,51.7835,51.7934,51.7638,51.7835,63651.0
2025-01-17 15:30:00,52.41,52.42,52.4,52.41,78587.0,51.7835,51.7934,51.7736,51.7835,78587.0
2025-01-17 15:40:00,52.41,52.41,52.38,52.39,179404.0,51.7835,51.7835,51.7539,51.7638,179404.0
2025-01-17 15:50:00,52.4,52.41,52.36,52.39,168850.0,51.7736,51.7835,51.7341,51.7638,168850.0
2025-01-21 09:30:00,52.82,52.88,52.69,52.71,202924.0,52.1886,52.2479,52.0602,52.0799,202924.0
2025-01-21 09:40:00,52.69,52.75,52.65,52.72,146648.0,52.0602,52.1195,52.0207,52.0898,146648.0
2025-01-21 09:50:00,52.71,52.71,52.64,52.67,156650.0,52.0799,52.0799,52.0108,52.0404,156650.0
2025-01-21 10:00:00,52.66,52.69,52.64,52.68,129871.0,52.0305,52.0602,52.0108,52.0503,129871.0
2025-01-21 10:10:00,52.69,52.69,52.62,52.67,179733.0,52.0602,52.0602,51.991,52.0404,179733.0
2025-01-21 10:20:00,52.68,52.72,52.67,52.7,149041.0,52.0503,52.0898,52.0404,52.0701,149041.0
2025-01-21 10:30:00,52.7,52.74,52.68,52.74,115988.0,52.0701,52.1096,52.0503,52.1096,115988.0
2025-01-21 10:40:00,52.74,52.76,52.7,52.73,159102.0,52.1096,52.1293,52.0701,52.0997,159102.0
2025-01-21 10:50:00,52.72,52.73,52.7,52.72,106359.0,52.0898,52.0997,52.0701,52.0898,106359.0
2025-01-21 11:00:00,52.72,52.78,52.7,52.78,162056.0,52.0898,52.1491,52.0701,52.1491,162056.0
2025-01-21 11:10:00,52.77,52.81,52.76,52.8,118223.0,52.1392,52.1787,52.1293,52.1689,118223.0
2025-01-21 11:20:00,52.8,52.85,52.79,52.84,83079.0,52.1689,52.2183,52.159,52.2084,83079.0
2025-01-21 11:30:00,52.85,52.87,52.83,52.85,59233.0,52.2183,52.238,52.1985,52.2183,59233.0
2025-01-21 11:40:00,52.84,52.88,52.82,52.88,801742.0,52.2084,52.2479,52.1886,52.2479,801742.0
2025-01-21 11:50:00,52.87,52.91,52.86,52.9,128228.0,52.238,52.2775,52.2281,52.2677,128228.0
2025-01-21 12:00:00,52.91,52.94,52.88,52.93,55258.0,52.2775,52.3072,52.2479,52.2973,55258.0
2025-01-21 12:10:00,52.94,52.94,52.9,52.92,40952.0,52.3072,52.3072,52.2677,52.2874,40952.0
2025-01-21 12:20:00,52.91,52.97,52.91,52.96,108809.0,52.2775,52.3368,52.2775,52.327,108809.0
2025-01-21 12:30:00,52.96,52.97,52.94,52.96,124538.0,52.327,52.3368,52.3072,52.327,124538.0
2025-01-21 12:40:00,52.96,52.98,52.95,52.97,112604.0,52.327,52.3467,52.3171,52.3368,112604.0
2025-01-21 12:50:00,52.97,52.97,52.94,52.95,36513.0,52.3368,52.3368,52.3072,52.3171,36513.0
2025-01-21 13:00:00,52.95,52.97,52.93,52.97,56397.0,52.3171,52.3368,52.2973,52.3368,56397.0
2025-01-21 13:10:00,52.97,52.98,52.96,52.97,95910.0,52.3368,52.3467,52.327,52.3368,95910.0
2025-01-21 13:20:00,52.97,52.99,52.96,52.98,35043.0,52.3368,52.3566,52.327,52.3467,35043.0
2025-01-21 13:30:00,52.98,52.99,52.96,52.97,75147.0,52.3467,52.3566,52.327,52.3368,75147.0
2025-01-21 13:40:00,52.97,52.99,52.96,52.97,84895.0,52.3368,52.3566,52.327,52.3368,84895.0
2025-01-21 13:50:00,52.98,52.99,52.97,52.98,48258.0,52.3467,52.3566,52.3368,52.3467,48258.0
2025-01-21 14:00:00,52.98,52.99,52.97,52.98,36301.0,52.3467,52.3566,52.3368,52.3467,36301.0
2025-01-21 14:10:00,52.97,52.98,52.93,52.94,295611.0,52.3368,52.3467,52.2973,52.3072,295611.0
2025-01-21 14:20:00,52.94,52.94,52.9,52.92,74464.0,52.3072,52.3072,52.2677,52.2874,74464.0
2025-01-21 14:30:00,52.92,52.92,52.88,52.9,96296.0,52.2874,52.2874,52.2479,52.2677,96296.0
2025-01-21 14:40:00,52.89,52.91,52.89,52.9,79156.0,52.2578,52.2775,52.2578,52.2677,79156.0
2025-01-21 14:50:00,52.9,52.91,52.87,52.91,76674.0,52.2677,52.2775,52.238,52.2775,76674.0
2025-01-21 15:00:00,52.9,52.94,52.89,52.94,75767.0,52.2677,52.3072,52.2578,52.3072,75767.0
2025-01-21 15:10:00,52.93,52.94,52.92,52.94,86699.0,52.2973,52.3072,52.2874,52.3072,86699.0
2025-01-21 15:20:00,52.93,52.94,52.91,52.93,129815.0,52.2973,52.3072,52.2775,52.2973,129815.0
2025-01-21 15:30:00,52.93,52.93,52.9,52.92,179284.0,52.2973,52.2973,52.2677,52.2874,179284.0
2025-01-21 15:40:00,52.91,52.92,52.89,52.9,154129.0,52.2775,52.2874,52.2578,52.2677,154129.0
2025-01-21 15:50:00,52.9,52.92,52.88,52.92,426168.0,52.2677,52.2874,52.2479,52.2874,426168.0
2025-01-22 09:30:00,52.95,52.96,52.79,52.84,310713.0,52.3171,52.327,52.159,52.2084,310713.0
2025-01-22 09:40:00,52.84,52.93,52.83,52.93,361099.0,52.2084,52.2973,52.1985,52.2973,361099.0
2025-01-22 09:50:00,52.93,52.94,52.89,52.91,275649.0,52.2973,52.3072,52.2578,52.2775,275649.0
2025-01-22 10:00:00,52.91,52.96,52.89,52.96,436076.0,52.2775,52.327,52.2578,52.327,436076.0
2025-01-22 10:10:00,52.96,53.02,52.94,52.99,295026.0,52.327,52.3862,52.3072,52.3566,295026.0
2025-01-22 10:20:00,52.99,53.01,52.97,52.98,204683.0,52.3566,52.3764,52.3368,52.3467,204683.0
2025-01-22 10:30:00,52.97,52.99,52.96,52.97,146442.0,52.3368,52.3566,52.327,52.3368,146442.0
2025-01-22 10:40:00,52.97,52.98,52.94,52.96,135702.0,52.3368,52.3467,52.3072,52.327,135702.0
2025-01-22 10:50:00,52.95,52.96,52.93,52.94,157523.0,52.3171,52.327,52.2973,52.3072,157523.0
2025-01-22 11:00:00,52.93,52.97,52.92,52.95,93653.0,52.2973,52.3368,52.2874,52.3171,93653.0
2025-01-22 11:10:00,52.94,52.94,52.9,52.92,132859.0,52.3072,52.3072,52.2677,52.2874,132859.0
2025-01-22 11:20:00,52.93,52.94,52.92,52.94,107206.0,52.2973,52.3072,52.2874,52.3072,107206.0
2025-01-22 11:30:00,52.94,53.0,52.93,53.0,110441.0,52.3072,52.3665,52.2973,52.3665,110441.0
2025-01-22 11:40:00,53.0,53.0,52.98,52.99,148788.0,52.3665,52.3665,52.3467,52.3566,148788.0
2025-01-22 11:50:00,53.0,53.03,52.99,53.02,149420.0,52.3665,52.3961,52.3566,52.3862,149420.0
2025-01-22 12:00:00,53.02,53.03,53.01,53.03,103103.0,52.3862,52.3961,52.3764,52.3961,103103.0
2025-01-22 12:10:00,53.03,53.04,53.02,53.03,109079.0,52.3961,52.406,52.3862,52.3961,109079.0
2025-01-22 12:20:00,53.03,53.03,53.01,53.03,67894.0,52.3961,52.3961,52.3764,52.3961,67894.0
2025-01-22 12:30:00,53.03,53.03,53.02,53.02,73673.0,52.3961,52.3961,52.3862,52.3862,73673.0
2025-01-22 12:40:00,53.03,53.03,52.99,52.99,69934.0,52.3961,52.3961,52.3566,52.3566,69934.0
2025-01-22 12:50:00,53.0,53.01,52.98,53.01,125278.0,52.3665,52.3764,52.3467,52.3764,125278.0
2025-01-22 13:00:00,53.01,53.02,52.98,53.0,202859.0,52.3764,52.3862,52.3467,52.3665,202859.0
2025-01-22 13:10:00,53.0,53.04,52.99,53.03,169723.0,52.3665,52.406,52.3566,52.3961,169723.0
2025-01-22 13:20:00,53.02,53.05,53.02,53.03,103958.0,52.3862,52.4159,52.3862,52.3961,103958.0
2025-01-22 13:30:00,53.03,53.06,53.02,53.06,104625.0,52.3961,52.4258,52.3862,52.4258,104625.0
2025-01-22 13:40:00,53.05,53.06,53.05,53.05,63799.0,52.4159,52.4258,52.4159,52.4159,63799.0
2025-01-22 13:50:00,53.05,53.06,53.0,53.02,207234.0,52.4159,52.4258,52.3665,52.3862,207234.0
2025-01-22 14:00:00,53.02,53.02,53.0,53.01,110052.0,52.3862,52.3862,52.3665,52.3764,110052.0
2025-01-22 14:10:00,53.01,53.04,53.0,53.03,91403.0,52.3764,52.406,52.3665,52.3961,91403.0
2025-01-22 14:20:00,53.03,53.04,53.0,53.01,166196.0,52.3961,52.406,52.3665,52.3764,166196.0
2025-01-22 14:30:00,53.01,53.02,52.99,53.02,103470.0,52.3764,52.3862,52.3566,52.3862,103470.0
2025-01-22 14:40:00,53.01,53.02,53.0,53.01,99521.0,52.3764,52.3862,52.3665,52.3764,99521.0
2025-01-22 14:50:00,53.02,53.02,53.0,53.02,65133.0,52.3862,52.3862,52.3665,52.3862,65133.0
2025-01-22 15:00:00,53.02,53.02,53.0,53.01,103069.0,52.3862,52.3862,52.3665,52.3764,103069.0
2025-01-22 15:10:00,53.01,53.02,53.0,53.02,155503.0,52.3764,52.3862,52.3665,52.3862,155503.0
2025-01-22 15:20:00,53.02,53.02,52.99,53.0,156704.0,52.3862,52.3862,52.3566,52.3665,156704.0
2025-01-22 15:30:00,52.99,53.0,52.97,52.98,132984.0,52.3566,52.3665,52.3368,52.3467,132984.0
2025-01-22 15:40:00,52.98,52.99,52.94,52.95,184816.0,52.3467,52.3566,52.3072,52.3171,184816.0
2025-01-22 15:50:00,52.95,52.96,52.91,52.92,1139758.0,52.3171,52.327,52.2775,52.2874,1139758.0
2025-01-23 09:30:00,52.8,52.93,52.8,52.82,462888.0,52.1689,52.2973,52.1689,52.1886,462888.0
2025-01-23 09:40:00,52.83,52.84,52.77,52.8,154918.0,52.1985,52.2084,52.1392,52.1689,154918.0
2025-01-23 09:50:00,52.8,52.84,52.79,52.84,96952.0,52.1689,52.2084,52.159,52.2084,96952.0
2025-01-23 10:00:00,52.85,52.86,52.82,52.85,148455.0,52.2183,52.2281,52.1886,52.2183,148455.0
2025-01-23 10:10:00,52.85,52.91,52.84,52.88,306325.0,52.2183,52.2775,52.2084,52.2479,306325.0
2025-01-23 10:20:00,52.88,52.9,52.86,52.89,146037.0,52.2479,52.2677,52.2281,52.2578,146037.0
2025-01-23 10:30:00,52.89,52.93,52.87,52.93,250499.0,52.2578,52.2973,52.238,52.2973,250499.0
2025-01-23 10:40:00,52.93,52.93,52.9,52.92,68372.0,52.2973,52.2973,52.2677,52.2874,68372.0
2025-01-23 10:50:00,52.91,52.92,52.89,52.9,116683.0,52.2775,52.2874,52.2578,52.2677,116683.0
2025-01-23 11:00:00,52.9,52.91,52.87,52.9,178181.0,52.2677,52.2775,52.238,52.2677,178181.0
2025-01-23 11:10:00,52.89,52.92,52.81,52.91,245479.0,52.2578,52.2874,52.1787,52.2775,245479.0
2025-01-23 11:20:00,52.91,52.97,52.9,52.97,215272.0,52.2775,52.3368,52.2677,52.3368,215272.0
2025-01-23 11:30:00,52.97,53.02,52.96,52.98,59703.0,52.3368,52.3862,52.327,52.3467,59703.0
2025-01-23 11:40:00,52.98,53.1,52.96,53.1,276684.0,52.3467,52.4653,52.327,52.4653,276684.0
2025-01-23 11:50:00,53.09,53.11,53.01,53.03,104723.0,52.4554,52.4752,52.3764,52.3961,104723.0
2025-01-23 12:00:00,53.03,53.04,53.0,53.02,147087.0,52.3961,52.406,52.3665,52.3862,147087.0
2025-01-23 12:10:00,53.02,53.04,53.01,53.02,108526.0,52.3862,52.406,52.3764,52.3862,108526.0
2025-01-23 12:20:00,53.02,53.02,53.0,53.01,136153.0,52.3862,52.3862,52.3665,52.3764,136153.0
2025-01-23 12:30:00,53.02,53.03,53.0,53.03,114670.0,52.3862,52.3961,52.3665,52.3961,114670.0
2025-01-23 12:40:00,53.03,53.08,53.02,53.08,89619.0,52.3961,52.4455,52.3862,52.4455,89619.0
2025-01-23 12:50:00,53.08,53.1,53.07,53.09,74511.0,52.4455,52.4653,52.4356,52.4554,74511.0
2025-01-23 13:00:00,53.09,53.1,53.07,53.09,73362.0,52.4554,52.4653,52.4356,52.4554,73362.0
2025-01-23 13:10:00,53.08,53.13,53.08,53.11,105027.0,52.4455,52.4949,52.4455,52.4752,105027.0
2025-01-23 13:20:00,53.11,53.11,53.07,53.08,69356.0,52.4752,52.4752,52.4356,52.4455,69356.0
2025-01-23 13:30:00,53.08,53.09,53.06,53.08,183452.0,52.4455,52.4554,52.4258,52.4455,183452.0
2025-01-23 13:40:00,53.08,53.08,53.06,53.07,39571.0,52.4455,52.4455,52.4258,52.4356,39571.0
2025-01-23 13:50:00,53.06,53.07,53.05,53.05,95354.0,52.4258,52.4356,52.4159,52.4159,95354.0
2025-01-23 14:00:00,53.05,53.07,53.05,53.05,78284.0,52.4159,52.4356,52.4159,52.4159,78284.0
2025-01-23 14:10:00,53.05,53.06,53.03,53.04,250809.0,52.4159,52.4258,52.3961,52.406,250809.0
2025-01-23 14:20:00,53.05,53.07,53.04,53.06,132729.0,52.4159,52.4356,52.406,52.4258,132729.0
2025-01-23 14:30:00,53.07,53.09,53.06,53.08,97511.0,52.4356,52.4554,52.4258,52.4455,97511.0
2025-01-23 14:40:00,53.08,53.09,53.06,53.07,130300.0,52.4455,52.4554,52.4258,52.4356,130300.0
2025-01-23 14:50:00,53.06,53.07,53.06,53.06,80703.0,52.4258,52.4356,52.4258,52.4258,80703.0
2025-01-23 15:00:00,53.06,53.09,53.04,53.08,191742.0,52.4258,52.4554,52.406,52.4455,191742.0
2025-01-23 15:10:00,53.09,53.13,53.08,53.11,133570.0,52.4554,52.4949,52.4455,52.4752,133570.0
2025-01-23 15:20:00,53.11,53.12,53.1,53.11,85286.0,52.4752,52.485,52.4653,52.4752,85286.0
2025-01-23 15:30:00,53.11,53.11,53.07,53.07,281992.0,52.4752,52.4752,52.4356,52.4356,281992.0
2025-01-23 15:40:00,53.08,53.08,53.05,53.08,147000.0,52.4455,52.4455,52.4159,52.4455,147000.0
2025-01-23 15:50:00,53.08,53.12,53.07,53.11,617847.0,52.4455,52.485,52.4356,52.4752,617847.0
2025-01-24 09:30:00,53.3,53.34,53.22,53.23,156905.0,52.6629,52.7024,52.5838,52.5937,156905.0
2025-01-24 09:40:00,53.23,53.3,53.21,53.23,122390.0,52.5937,52.6629,52.574,52.5937,122390.0
2025-01-24 09:50:00,53.23,53.24,53.15,53.16,428400.0,52.5937,52.6036,52.5147,52.5246,428400.0
2025-01-24 10:00:00,53.16,53.28,53.14,53.28,198082.0,52.5246,52.6431,52.5048,52.6431,198082.0
2025-01-24 10:10:00,53.28,53.29,53.24,53.27,189800.0,52.6431,52.653,52.6036,52.6332,189800.0
2025-01-24 10:20:00,53.26,53.28,53.24,53.25,79112.0,52.6234,52.6431,52.6036,52.6135,79112.0
2025-01-24 10:30:00,53.25,53.28,53.24,53.25,224586.0,52.6135,52.6431,52.6036,52.6135,224586.0
2025-01-24 10:40:00,53.25,53.29,53.24,53.29,106389.0,52.6135,52.653,52.6036,52.653,106389.0
2025-01-24 10:50:00,53.29,53.35,53.28,53.33,134557.0,52.653,52.7123,52.6431,52.6925,134557.0
2025-01-24 11:00:00,53.34,53.37,53.32,53.36,115538.0,52.7024,52.7321,52.6826,52.7222,115538.0
2025-01-24 11:10:00,53.37,53.42,53.37,53.39,116422.0,52.7321,52.7815,52.7321,52.7518,116422.0
2025-01-24 11:20:00,53.4,53.46,53.39,53.45,99791.0,52.7617,52.821,52.7518,52.8111,99791.0
2025-01-24 11:30:00,53.46,53.49,53.45,53.47,115519.0,52.821,52.8506,52.8111,52.8309,115519.0
2025-01-24 11:40:00,53.48,53.5,53.42,53.43,46498.0,52.8407,52.8605,52.7815,52.7913,46498.0
2025-01-24 11:50:00,53.43,53.43,53.39,53.39,174004.0,52.7913,52.7913,52.7518,52.7518,174004.0
2025-01-24 12:00:00,53.4,53.43,53.38,53.43,60436.0,52.7617,52.7913,52.7419,52.7913,60436.0
2025-01-24 12:10:00,53.43,53.44,53.42,53.43,109694.0,52.7913,52.8012,52.7815,52.7913,109694.0
2025-01-24 12:20:00,53.43,53.45,53.41,53.41,90994.0,52.7913,52.8111,52.7716,52.7716,90994.0
2025-01-24 12:30:00,53.41,53.44,53.41,53.44,112900.0,52.7716,52.8012,52.7716,52.8012,112900.0
2025-01-24 12:40:00,53.44,53.46,53.43,53.43,110026.0,52.8012,52.821,52.7913,52.7913,110026.0
2025-01-24 12:50:00,53.43,53.44,53.38,53.39,113644.0,52.7913,52.8012,52.7419,52.7518,113644.0
2025-01-24 13:00:00,53.39,53.4,53.37,53.39,130008.0,52.7518,52.7617,52.7321,52.7518,130008.0
2025-01-24 13:10:00,53.39,53.39,53.38,53.38,98423.0,52.7518,52.7518,52.7419,52.7419,98423.0
2025-01-24 13:20:00,53.39,53.39,53.35,53.36,64319.0,52.7518,52.7518,52.7123,52.7222,64319.0
2025-01-24 13:30:00,53.35,53.36,53.32,53.35,125564.0,52.7123,52.7222,52.6826,52.7123,125564.0
2025-01-24 13:40:00,53.35,53.35,53.32,53.35,57815.0,52.7123,52.7123,52.6826,52.7123,57815.0
2025-01-24 13:50:00,53.34,53.35,53.29,53.3,161931.0,52.7024,52.7123,52.653,52.6629,161931.0
2025-01-24 14:00:00,53.3,53.32,53.3,53.32,126032.0,52.6629,52.6826,52.6629,52.6826,126032.0
2025-01-24 14:10:00,53.32,53.33,53.3,53.31,131009.0,52.6826,52.6925,52.6629,52.6728,131009.0
2025-01-24 14:20:00,53.31,53.34,53.3,53.32,131439.0,52.6728,52.7024,52.6629,52.6826,131439.0
2025-01-24 14:30:00,53.32,53.35,53.31,53.34,106181.0,52.6826,52.7123,52.6728,52.7024,106181.0
2025-01-24 14:40:00,53.34,53.37,53.33,53.37,117848.0,52.7024,52.7321,52.6925,52.7321,117848.0
2025-01-24 14:50:00,53.37,53.38,53.35,53.36,197210.0,52.7321,52.7419,52.7123,52.7222,197210.0
2025-01-24 15:00:00,53.36,53.37,53.33,53.35,230266.0,52.7222,52.7321,52.6925,52.7123,230266.0
2025-01-24 15:10:00,53.34,53.36,53.34,53.34,267112.0,52.7024,52.7222,52.7024,52.7024,267112.0
2025-01-24 15:20:00,53.35,53.37,53.34,53.35,205189.0,52.7123,52.7321,52.7024,52.7123,205189.0
2025-01-24 15:30:00,53.35,53.35,53.33,53.33,260203.0,52.7123,52.7123,52.6925,52.6925,260203.0
2025-01-24 15:40:00,53.34,53.35,53.32,53.33,248522.0,52.7024,52.7123,52.6826,52.6925,248522.0
2025-01-24 15:50:00,53.33,53.36,53.32,53.36,282351.0,52.6925,52.7222,52.6826,52.7222,282351.0
2025-01-27 09:30:00,52.5,52.57,52.34,52.47,321598.0,51.8724,51.9416,51.7144,51.8428,321598.0
2025-01-27 09:40:00,52.47,52.55,52.45,52.52,198698.0,51.8428,51.9219,51.823,51.8922,198698.0
2025-01-27 09:50:00,52.51,52.56,52.44,52.54,184042.0,51.8823,51.9317,51.8132,51.912,184042.0
2025-01-27 10:00:00,52.55,52.55,52.37,52.42,276354.0,51.9219,51.9219,51.744,51.7934,276354.0
2025-01-27 10:10:00,52.43,52.49,52.4,52.42,200395.0,51.8033,51.8626,51.7736,51.7934,200395.0
2025-01-27 10:20:00,52.42,52.51,52.41,52.48,178090.0,51.7934,51.8823,51.7835,51.8527,178090.0
2025-01-27 10:30:00,52.48,52.51,52.44,52.5,183494.0,51.8527,51.8823,51.8132,51.8724,183494.0
2025-01-27 10:40:00,52.5,52.56,52.49,52.5,129850.0,51.8724,51.9317,51.8626,51.8724,129850.0
2025-01-27 10:50:00,52.5,52.54,52.47,52.48,985529.0,51.8724,51.912,51.8428,51.8527,985529.0
2025-01-27 11:00:00,52.48,52.52,52.46,52.47,365835.0,51.8527,51.8922,51.8329,51.8428,365835.0
2025-01-27 11:10:00,52.47,52.5,52.44,52.45,176154.0,51.8428,51.8724,51.8132,51.823,176154.0
2025-01-27 11:20:00,52.45,52.45,52.37,52.4,479254.0,51.823,51.823,51.744,51.7736,479254.0
2025-01-27 11:30:00,52.4,52.42,52.33,52.37,117354.0,51.7736,51.7934,51.7045,51.744,117354.0
2025-01-27 11:40:00,52.37,52.44,52.34,52.42,118689.0,51.744,51.8132,51.7144,51.7934,118689.0
2025-01-27 11:50:00,52.42,52.43,52.36,52.41,79216.0,51.7934,51.8033,51.7341,51.7835,79216.0
2025-01-27 12:00:00,52.41,52.43,52.36,52.37,303575.0,51.7835,51.8033,51.7341,51.744,303575.0
2025-01-27 12:10:00,52.37,52.39,52.34,52.35,232023.0,51.744,51.7638,51.7144,51.7242,232023.0
2025-01-27 12:20:00,52.35,52.42,52.33,52.4,180191.0,51.7242,51.7934,51.7045,51.7736,180191.0
2025-01-27 12:30:00,52.39,52.46,52.39,52.44,192930.0,51.7638,51.8329,51.7638,51.8132,192930.0
2025-01-27 12:40:00,52.44,52.45,52.38,52.39,161425.0,51.8132,51.823,51.7539,51.7638,161425.0
2025-01-27 12:50:00,52.39,52.39,52.31,52.32,318192.0,51.7638,51.7638,51.6847,51.6946,318192.0
2025-01-27 13:00:00,52.32,52.43,52.3,52.41,118721.0,51.6946,51.8033,51.6748,51.7835,118721.0
2025-01-27 13:10:00,52.42,52.43,52.35,52.36,167464.0,51.7934,51.8033,51.7242,51.7341,167464.0
2025-01-27 13:20:00,52.37,52.38,52.3,52.3,215447.0,51.744,51.7539,51.6748,51.6748,215447.0
2025-01-27 13:30:00,52.3,52.36,52.29,52.34,203795.0,51.6748,51.7341,51.665,51.7144,203795.0
2025-01-27 13:40:00,52.34,52.37,52.33,52.36,186715.0,51.7144,51.744,51.7045,51.7341,186715.0
2025-01-27 13:50:00,52.36,52.37,52.33,52.34,95321.0,51.7341,51.744,51.7045,51.7144,95321.0
2025-01-27 14:00:00,52.34,52.39,52.33,52.35,228397.0,51.7144,51.7638,51.7045,51.7242,228397.0
2025-01-27 14:10:00,52.35,52.4,52.34,52.39,118151.0,51.7242,51.7736,51.7144,51.7638,118151.0
2025-01-27 14:20:00,52.39,52.44,52.37,52.44,55400.0,51.7638,51.8132,51.744,51.8132,55400.0
2025-01-27 14:30:00,52.43,52.44,52.4,52.42,94916.0,51.8033,51.8132,51.7736,51.7934,94916.0
2025-01-27 14:40:00,52.41,52.43,52.33,52.33,120126.0,51.7835,51.8033,51.7045,51.7045,120126.0
2025-01-27 14:50:00,52.33,52.36,52.31,52.33,113279.0,51.7045,51.7341,51.6847,51.7045,113279.0
2025-01-27 15:00:00,52.34,52.37,52.31,52.35,175702.0,51.7144,51.744,51.6847,51.7242,175702.0
2025-01-27 15:10:00,52.34,52.37,52.33,52.36,120536.0,51.7144,51.744,51.7045,51.7341,120536.0
2025-01-27 15:20:00,52.37,52.39,52.36,52.36,170323.0,51.744,51.7638,51.7341,51.7341,170323.0
2025-01-27 15:30:00,52.37,52.39,52.35,52.38,139174.0,51.744,51.7638,51.7242,51.7539,139174.0
2025-01-27 15:40:00,52.38,52.41,52.36,52.4,180982.0,51.7539,51.7835,51.7341,51.7736,180982.0
2025-01-27 15:50:00,52.39,52.4,52.33,52.39,763584.0,51.7638,51.7736,51.7045,51.7638,763584.0
2025-01-28 09:30:00,52.39,52.45,52.22,52.25,226143.0,51.7638,51.823,51.5958,51.6254,226143.0
2025-01-28 09:40:00,52.27,52.29,52.17,52.2,201429.0,51.6452,51.665,51.5464,51.576,201429.0
2025-01-28 09:50:00,52.2,52.32,52.2,52.26,132122.0,51.576,51.6946,51.576,51.6353,132122.0
2025-01-28 10:00:00,52.26,52.4,52.26,52.34,176404.0,51.6353,51.7736,51.6353,51.7144,176404.0
2025-01-28 10:10:00,52.34,52.38,52.33,52.37,192216.0,51.7144,51.7539,51.7045,51.744,192216.0
2025-01-28 10:20:00,52.37,52.43,52.36,52.41,127982.0,51.744,51.8033,51.7341,51.7835,127982.0
2025-01-28 10:30:00,52.4,52.42,52.36,52.41,74971.0,51.7736,51.7934,51.7341,51.7835,74971.0
2025-01-28 10:40:00,52.41,52.41,52.33,52.38,131481.0,51.7835,51.7835,51.7045,51.7539,131481.0
2025-01-28 10:50:00,52.38,52.38,52.31,52.32,131843.0,51.7539,51.7539,51.6847,51.6946,131843.0
2025-01-28 11:00:00,52.33,52.38,52.31,52.37,79753.0,51.7045,51.7539,51.6847,51.744,79753.0
2025-01-28 11:10:00,52.37,52.38,52.32,52.33,164625.0,51.744,51.7539,51.6946,51.7045,164625.0
2025-01-28 11:20:00,52.33,52.34,52.25,52.27,122232.0,51.7045,51.7144,51.6254,51.6452,122232.0
2025-01-28 11:30:00,52.27,52.29,52.23,52.28,196044.0,51.6452,51.665,51.6057,51.6551,196044.0
2025-01-28 11:40:00,52.28,52.3,52.21,52.3,116224.0,51.6551,51.6748,51.5859,51.6748,116224.0
2025-01-28 11:50:00,52.3,52.33,52.25,52.32,126315.0,51.6748,51.7045,51.6254,51.6946,126315.0
2025-01-28 12:00:00,52.33,52.37,52.31,52.37,94989.0,51.7045,51.744,51.6847,51.744,94989.0
2025-01-28 12:10:00,52.37,52.4,52.35,52.39,113550.0,51.744,51.7736,51.7242,51.7638,113550.0
2025-01-28 12:20:00,52.39,52.41,52.37,52.4,105321.0,51.7638,51.7835,51.744,51.7736,105321.0
2025-01-28 12:30:00,52.39,52.4,52.38,52.4,139342.0,51.7638,51.7736,51.7539,51.7736,139342.0
2025-01-28 12:40:00,52.39,52.4,52.36,52.39,122659.0,51.7638,51.7736,51.7341,51.7638,122659.0
2025-01-28 12:50:00,52.4,52.42,52.39,52.41,34437.0,51.7736,51.7934,51.7638,51.7835,34437.0
2025-01-28 13:00:00,52.41,52.44,52.4,52.44,108101.0,51.7835,51.8132,51.7736,51.8132,108101.0
2025-01-28 13:10:00,52.44,52.49,52.43,52.48,136714.0,51.8132,51.8626,51.8033,51.8527,136714.0
2025-01-28 13:20:00,52.48,52.49,52.46,52.48,55289.0,51.8527,51.8626,51.8329,51.8527,55289.0
2025-01-28 13:30:00,52.48,52.52,52.46,52.46,71462.0,51.8527,51.8922,51.8329,51.8329,71462.0
2025-01-28 13:40:00,52.46,52.48,52.43,52.45,85772.0,51.8329,51.8527,51.8033,51.823,85772.0
2025-01-28 13:50:00,52.44,52.48,52.44,52.47,58984.0,51.8132,51.8527,51.8132,51.8428,58984.0
2025-01-28 14:00:00,52.47,52.49,52.44,52.45,56368.0,51.8428,51.8626,51.8132,51.823,56368.0
2025-01-28 14:10:00,52.45,52.46,52.43,52.45,79074.0,51.823,51.8329,51.8033,51.823,79074.0
2025-01-28 14:20:00,52.46,52.47,52.44,52.47,61133.0,51.8329,51.8428,51.8132,51.8428,61133.0
2025-01-28 14:30:00,52.47,52.55,52.46,52.54,143450.0,51.8428,51.9219,51.8329,51.912,143450.0
2025-01-28 14:40:00,52.54,52.65,52.54,52.63,61511.0,51.912,52.0207,51.912,52.0009,61511.0
2025-01-28 14:50:00,52.63,52.66,52.59,52.65,104709.0,52.0009,52.0305,51.9614,52.0207,104709.0
2025-01-28 15:00:00,52.65,52.69,52.63,52.69,154502.0,52.0207,52.0602,52.0009,52.0602,154502.0
2025-01-28 15:10:00,52.69,52.72,52.66,52.7,85840.0,52.0602,52.0898,52.0305,52.0701,85840.0
2025-01-28 15:20:00,52.7,52.73,52.68,52.73,93781.0,52.0701,52.0997,52.0503,52.0997,93781.0
2025-01-28 15:30:00,52.73,52.77,52.71,52.73,74656.0,52.0997,52.1392,52.0799,52.0997,74656.0
2025-01-28 15:40:00,52.73,52.75,52.71,52.74,91099.0,52.0997,52.1195,52.0799,52.1096,91099.0
2025-01-28 15:50:00,52.73,52.78,52.72,52.77,252000.0,52.0997,52.1491,52.0898,52.1392,252000.0
2025-01-29 09:30:00,53.01,53.05,52.91,52.95,165082.0,52.3764,52.4159,52.2775,52.3171,165082.0
2025-01-29 09:40:00,52.98,53.02,52.86,52.88,217830.0,52.3467,52.3862,52.2281,52.2479,217830.0
2025-01-29 09:50:00,52.87,53.04,52.87,53.04,257680.0,52.238,52.406,52.238,52.406,257680.0
2025-01-29 10:00:00,53.04,53.07,53.0,53.07,223462.0,52.406,52.4356,52.3665,52.4356,223462.0
2025-01-29 10:10:00,53.06,53.08,53.01,53.07,106558.0,52.4258,52.4455,52.3764,52.4356,106558.0
2025-01-29 10:20:00,53.07,53.09,52.97,52.98,122844.0,52.4356,52.4554,52.3368,52.3467,122844.0
2025-01-29 10:30:00,52.99,53.07,52.97,53.04,142780.0,52.3566,52.4356,52.3368,52.406,142780.0
2025-01-29 10:40:00,53.04,53.12,53.03,53.12,82334.0,52.406,52.485,52.3961,52.485,82334.0
2025-01-29 10:50:00,53.12,53.15,53.09,53.12,68624.0,52.485,52.5147,52.4554,52.485,68624.0
2025-01-29 11:00:00,53.13,53.16,53.04,53.07,85560.0,52.4949,52.5246,52.406,52.4356,85560.0
2025-01-29 11:10:00,53.07,53.08,53.0,53.01,58793.0,52.4356,52.4455,52.3665,52.3764,58793.0
2025-01-29 11:20:00,53.02,53.04,52.99,52.99,133161.0,52.3862,52.406,52.3566,52.3566,133161.0
2025-01-29 11:30:00,52.99,53.01,52.94,52.95,63071.0,52.3566,52.3764,52.3072,52.3171,63071.0
2025-01-29 11:40:00,52.95,52.95,52.88,52.88,144018.0,52.3171,52.3171,52.2479,52.2479,144018.0
2025-01-29 11:50:00,52.89,52.9,52.8,52.81,93230.0,52.2578,52.2677,52.1689,52.1787,93230.0
2025-01-29 12:00:00,52.81,52.9,52.81,52.85,94266.0,52.1787,52.2677,52.1787,52.2183,94266.0
2025-01-29 12:10:00,52.84,52.91,52.83,52.89,37501.0,52.2084,52.2775,52.1985,52.2578,37501.0
2025-01-29 12:20:00,52.91,52.94,52.87,52.89,106328.0,52.2775,52.3072,52.238,52.2578,106328.0
2025-01-29 12:30:00,52.89,52.93,52.88,52.92,93180.0,52.2578,52.2973,52.2479,52.2874,93180.0
2025-01-29 12:40:00,52.92,52.93,52.9,52.93,55313.0,52.2874,52.2973,52.2677,52.2973,55313.0
2025-01-29 12:50:00,52.93,52.95,52.92,52.92,142569.0,52.2973,52.3171,52.2874,52.2874,142569.0
2025-01-29 13:00:00,52.91,52.92,52.7,52.85,466729.0,52.2775,52.2874,52.0701,52.2183,466729.0
2025-01-29 13:10:00,52.86,52.9,52.82,52.86,67361.0,52.2281,52.2677,52.1886,52.2281,67361.0
2025-01-29 13:20:00,52.85,52.9,52.83,52.9,51263.0,52.2183,52.2677,52.1985,52.2677,51263.0
2025-01-29 13:30:00,52.89,52.92,52.86,52.87,73579.0,52.2578,52.2874,52.2281,52.238,73579.0
2025-01-29 13:40:00,52.87,52.92,52.86,52.91,62668.0,52.238,52.2874,52.2281,52.2775,62668.0
2025-01-29 13:50:00,52.91,52.92,52.85,52.85,93473.0,52.2775,52.2874,52.2183,52.2183,93473.0
2025-01-29 14:00:00,52.85,52.87,52.73,52.79,206893.0,52.2183,52.238,52.0997,52.159,206893.0
2025-01-29 14:10:00,52.78,52.8,52.72,52.75,67593.0,52.1491,52.1689,52.0898,52.1195,67593.0
2025-01-29 14:20:00,52.75,52.79,52.74,52.76,56066.0,52.1195,52.159,52.1096,52.1293,56066.0
2025-01-29 14:30:00,52.75,52.89,52.73,52.88,324889.0,52.1195,52.2578,52.0997,52.2479,324889.0
2025-01-29 14:40:00,52.88,52.97,52.87,52.9,321893.0,52.2479,52.3368,52.238,52.2677,321893.0
2025-01-29 14:50:00,52.91,52.99,52.86,52.91,164557.0,52.2775,52.3566,52.2281,52.2775,164557.0
2025-01-29 15:00:00,52.9,52.93,52.82,52.88,125884.0,52.2677,52.2973,52.1886,52.2479,125884.0
2025-01-29 15:10:00,52.88,52.92,52.82,52.87,299531.0,52.2479,52.2874,52.1886,52.238,299531.0
2025-01-29 15:20:00,52.88,52.96,52.88,52.92,244456.0,52.2479,52.327,52.2479,52.2874,244456.0
2025-01-29 15:30:00,52.93,52.94,52.85,52.85,160041.0,52.2973,52.3072,52.2183,52.2183,160041.0
2025-01-29 15:40:00,52.86,52.88,52.8,52.82,134305.0,52.2281,52.2479,52.1689,52.1886,134305.0
2025-01-29 15:50:00,52.82,52.84,52.78,52.8,504517.0,52.1886,52.2084,52.1491,52.1689,504517.0
2025-01-30 09:30:00,53.15,53.31,53.11,53.3,371372.0,52.5147,52.6728,52.4752,52.6629,371372.0
2025-01-30 09:40:00,53.3,53.37,53.24,53.35,277562.0,52.6629,52.7321,52.6036,52.7123,277562.0
2025-01-30 09:50:00,53.35,53.36,53.29,53.32,135082.0,52.7123,52.7222,52.653,52.6826,135082.0
2025-01-30 10:00:00,53.32,53.37,53.28,53.35,212670.0,52.6826,52.7321,52.6431,52.7123,212670.0
2025-01-30 10:10:00,53.36,53.39,53.34,53.35,184879.0,52.7222,52.7518,52.7024,52.7123,184879.0
2025-01-30 10:20:00,53.35,53.45,53.34,53.36,149724.0,52.7123,52.8111,52.7024,52.7222,149724.0
2025-01-30 10:30:00,53.36,53.48,53.35,53.47,228617.0,52.7222,52.8407,52.7123,52.8309,228617.0
2025-01-30 10:40:00,53.47,53.57,53.47,53.55,312609.0,52.8309,52.9297,52.8309,52.9099,312609.0
2025-01-30 10:50:00,53.55,53.57,53.43,53.44,304768.0,52.9099,52.9297,52.7913,52.8012,304768.0
2025-01-30 11:00:00,53.44,53.49,53.42,53.47,234792.0,52.8012,52.8506,52.7815,52.8309,234792.0
2025-01-30 11:10:00,53.47,53.49,53.44,53.48,329497.0,52.8309,52.8506,52.8012,52.8407,329497.0
2025-01-30 11:20:00,53.48,53.55,53.47,53.55,372449.0,52.8407,52.9099,52.8309,52.9099,372449.0
2025-01-30 11:30:00,53.55,53.61,53.52,53.61,170104.0,52.9099,52.9692,52.8803,52.9692,170104.0
2025-01-30 11:40:00,53.61,53.62,53.56,53.58,115975.0,52.9692,52.9791,52.9198,52.9395,115975.0
2025-01-30 11:50:00,53.59,53.63,53.58,53.6,103256.0,52.9494,52.9889,52.9395,52.9593,103256.0
2025-01-30 12:00:00,53.6,53.61,53.51,53.52,88935.0,52.9593,52.9692,52.8704,52.8803,88935.0
2025-01-30 12:10:00,53.52,53.52,53.44,53.48,147996.0,52.8803,52.8803,52.8012,52.8407,147996.0
2025-01-30 12:20:00,53.48,53.49,53.41,53.45,147091.0,52.8407,52.8506,52.7716,52.8111,147091.0
2025-01-30 12:30:00,53.46,53.53,53.45,53.51,98618.0,52.821,52.8901,52.8111,52.8704,98618.0
2025-01-30 12:40:00,53.51,53.53,53.49,53.52,85325.0,52.8704,52.8901,52.8506,52.8803,85325.0
2025-01-30 12:50:00,53.52,53.54,53.51,53.54,107116.0,52.8803,52.9,52.8704,52.9,107116.0
2025-01-30 13:00:00,53.53,53.57,53.52,53.57,382814.0,52.8901,52.9297,52.8803,52.9297,382814.0
2025-01-30 13:10:00,53.57,53.58,53.55,53.55,112003.0,52.9297,52.9395,52.9099,52.9099,112003.0
2025-01-30 13:20:00,53.55,53.6,53.55,53.59,159333.0,52.9099,52.9593,52.9099,52.9494,159333.0
2025-01-30 13:30:00,53.59,53.63,53.58,53.63,112241.0,52.9494,52.9889,52.9395,52.9889,112241.0
2025-01-30 13:40:00,53.63,53.65,53.62,53.64,154707.0,52.9889,53.0087,52.9791,52.9988,154707.0
2025-01-30 13:50:00,53.65,53.66,53.63,53.65,122871.0,53.0087,53.0186,52.9889,53.0087,122871.0
2025-01-30 14:00:00,53.65,53.68,53.63,53.66,193419.0,53.0087,53.0383,52.9889,53.0186,193419.0
2025-01-30 14:10:00,53.65,53.68,53.64,53.64,107649.0,53.0087,53.0383,52.9988,52.9988,107649.0
2025-01-30 14:20:00,53.65,53.67,53.64,53.66,193729.0,53.0087,53.0285,52.9988,53.0186,193729.0
2025-01-30 14:30:00,53.66,53.7,53.66,53.7,147700.0,53.0186,53.0581,53.0186,53.0581,147700.0
2025-01-30 14:40:00,53.7,53.74,53.69,53.73,149771.0,53.0581,53.0976,53.0482,53.0877,149771.0
2025-01-30 14:50:00,53.73,53.74,53.71,53.72,170776.0,53.0877,53.0976,53.068,53.0779,170776.0
2025-01-30 15:00:00,53.72,53.73,53.69,53.71,228600.0,53.0779,53.0877,53.0482,53.068,228600.0
2025-01-30 15:10:00,53.71,53.73,53.7,53.73,162012.0,53.068,53.0877,53.0581,53.0877,162012.0
2025-01-30 15:20:00,53.72,53.76,53.72,53.75,161817.0,53.0779,53.1174,53.0779,53.1075,161817.0
2025-01-30 15:30:00,53.75,53.77,53.51,53.53,908314.0,53.1075,53.1273,52.8704,52.8901,908314.0
2025-01-30 15:40:00,53.53,53.59,53.42,53.59,629806.0,52.8901,52.9494,52.7815,52.9494,629806.0
2025-01-30 15:50:00,53.58,53.66,53.55,53.62,1071022.0,52.9395,53.0186,52.9099,52.9791,1071022.0
2025-01-31 09:30:00,53.63,53.72,53.45,53.46,255487.0,52.9889,53.0779,52.8111,52.821,255487.0
2025-01-31 09:40:00,53.46,53.55,53.44,53.5,102228.0,52.821,52.9099,52.8012,52.8605,102228.0
2025-01-31 09:50:00,53.5,53.55,53.47,53.52,100505.0,52.8605,52.9099,52.8309,52.8803,100505.0
2025-01-31 10:00:00,53.52,53.52,53.43,53.44,185852.0,52.8803,52.8803,52.7913,52.8012,185852.0
2025-01-31 10:10:00,53.44,53.49,53.42,53.45,124244.0,52.8012,52.8506,52.7815,52.8111,124244.0
2025-01-31 10:20:00,53.44,53.49,53.4,53.48,192940.0,52.8012,52.8506,52.7617,52.8407,192940.0
2025-01-31 10:30:00,53.48,53.56,53.48,53.56,127684.0,52.8407,52.9198,52.8407,52.9198,127684.0
2025-01-31 10:40:00,53.55,53.56,53.52,53.55,150664.0,52.9099,52.9198,52.8803,52.9099,150664.0
2025-01-31 10:50:00,53.55,53.56,53.52,53.54,289613.0,52.9099,52.9198,52.8803,52.9,289613.0
2025-01-31 11:00:00,53.54,53.56,53.5,53.52,102738.0,52.9,52.9198,52.8605,52.8803,102738.0
2025-01-31 11:10:00,53.52,53.56,53.51,53.55,198462.0,52.8803,52.9198,52.8704,52.9099,198462.0
2025-01-31 11:20:00,53.56,53.6,53.55,53.58,195420.0,52.9198,52.9593,52.9099,52.9395,195420.0
2025-01-31 11:30:00,53.58,53.62,53.57,53.6,169204.0,52.9395,52.9791,52.9297,52.9593,169204.0
2025-01-31 11:40:00,53.6,53.61,53.58,53.61,183024.0,52.9593,52.9692,52.9395,52.9692,183024.0
2025-01-31 11:50:00,53.61,53.63,53.58,53.62,234646.0,52.9692,52.9889,52.9395,52.9791,234646.0
2025-01-31 12:00:00,53.62,53.67,53.54,53.66,435172.0,52.9791,53.0285,52.9,53.0186,435172.0
2025-01-31 12:10:00,53.68,53.75,53.62,53.69,431742.0,53.0383,53.1075,52.9791,53.0482,431742.0
2025-01-31 12:20:00,53.69,53.72,53.66,53.72,112444.0,53.0482,53.0779,53.0186,53.0779,112444.0
2025-01-31 12:30:00,53.72,53.73,53.67,53.7,69835.0,53.0779,53.0877,53.0285,53.0581,69835.0
2025-01-31 12:40:00,53.68,53.71,53.65,53.68,66637.0,53.0383,53.068,53.0087,53.0383,66637.0
2025-01-31 12:50:00,53.68,53.71,53.67,53.69,47879.0,53.0383,53.068,53.0285,53.0482,47879.0
2025-01-31 13:00:00,53.68,53.7,53.66,53.68,556893.0,53.0383,53.0581,53.0186,53.0383,556893.0
2025-01-31 13:10:00,53.67,53.68,53.5,53.51,329980.0,53.0285,53.0383,52.8605,52.8704,329980.0
2025-01-31 13:20:00,53.5,53.54,53.25,53.28,696417.0,52.8605,52.9,52.6135,52.6431,696417.0
2025-01-31 13:30:00,53.28,53.33,53.11,53.24,192638.0,52.6431,52.6925,52.4752,52.6036,192638.0
2025-01-31 13:40:00,53.24,53.31,53.22,53.29,125832.0,52.6036,52.6728,52.5838,52.653,125832.0
2025-01-31 13:50:00,53.29,53.3,53.18,53.2,175499.0,52.653,52.6629,52.5443,52.5641,175499.0
2025-01-31 14:00:00,53.2,53.25,53.1,53.12,142792.0,52.5641,52.6135,52.4653,52.485,142792.0
2025-01-31 14:10:00,53.12,53.21,53.11,53.14,110366.0,52.485,52.574,52.4752,52.5048,110366.0
2025-01-31 14:20:00,53.13,53.19,53.11,53.16,134272.0,52.4949,52.5542,52.4752,52.5246,134272.0
2025-01-31 14:30:00,53.16,53.2,53.12,53.14,294513.0,52.5246,52.5641,52.485,52.5048,294513.0
2025-01-31 14:40:00,53.14,53.15,53.04,53.11,224500.0,52.5048,52.5147,52.406,52.4752,224500.0
2025-01-31 14:50:00,53.11,53.19,53.1,53.14,175268.0,52.4752,52.5542,52.4653,52.5048,175268.0
2025-01-31 15:00:00,53.15,53.15,53.02,53.05,110566.0,52.5147,52.5147,52.3862,52.4159,110566.0
2025-01-31 15:10:00,53.05,53.07,53.01,53.02,113789.0,52.4159,52.4356,52.3764,52.3862,113789.0
2025-01-31 15:20:00,53.03,53.05,52.96,52.98,174247.0,52.3961,52.4159,52.327,52.3467,174247.0
2025-01-31 15:30:00,52.99,53.07,52.96,53.04,276171.0,52.3566,52.4356,52.327,52.406,276171.0
2025-01-31 15:40:00,53.05,53.12,53.04,53.11,301388.0,52.4159,52.485,52.406,52.4752,301388.0
2025-01-31 15:50:00,53.11,53.14,52.99,53.01,1096447.0,52.4752,52.5048,52.3566,52.3764,1096447.0
2025-02-03 09:30:00,52.17,52.41,52.12,52.41,2074178.0,51.5464,51.7835,51.497,51.7835,2074178.0
2025-02-03 09:40:00,52.41,52.48,52.35,52.39,228037.0,51.7835,51.8527,51.7242,51.7638,228037.0
2025-02-03 09:50:00,52.4,52.44,52.34,52.41,118967.0,51.7736,51.8132,51.7144,51.7835,118967.0
2025-02-03 10:00:00,52.41,52.43,52.33,52.42,440870.0,51.7835,51.8033,51.7045,51.7934,440870.0
2025-02-03 10:10:00,52.41,52.42,52.31,52.32,264245.0,51.7835,51.7934,51.6847,51.6946,264245.0
2025-02-03 10:20:00,52.33,52.8,52.32,52.77,910967.0,51.7045,52.1689,51.6946,52.1392,910967.0
2025-02-03 10:30:00,52.77,52.83,52.71,52.75,444141.0,52.1392,52.1985,52.0799,52.1195,444141.0
2025-02-03 10:40:00,52.75,52.92,52.71,52.81,267608.0,52.1195,52.2874,52.0799,52.1787,267608.0
2025-02-03 10:50:00,52.82,52.89,52.82,52.88,354297.0,52.1886,52.2578,52.1886,52.2479,354297.0
2025-02-03 11:00:00,52.87,52.93,52.75,52.84,882162.0,52.238,52.2973,52.1195,52.2084,882162.0
2025-02-03 11:10:00,52.85,52.93,52.85,52.91,279708.0,52.2183,52.2973,52.2183,52.2775,279708.0
2025-02-03 11:20:00,52.91,52.93,52.85,52.88,134587.0,52.2775,52.2973,52.2183,52.2479,134587.0
2025-02-03 11:30:00,52.89,52.94,52.84,52.89,121057.0,52.2578,52.3072,52.2084,52.2578,121057.0
2025-02-03 11:40:00,52.9,52.91,52.8,52.82,188419.0,52.2677,52.2775,52.1689,52.1886,188419.0
2025-02-03 11:50:00,52.82,52.88,52.74,52.76,306127.0,52.1886,52.2479,52.1096,52.1293,306127.0
2025-02-03 12:00:00,52.75,52.79,52.72,52.78,126004.0,52.1195,52.159,52.0898,52.1491,126004.0
2025-02-03 12:10:00,52.78,52.79,52.73,52.76,94194.0,52.1491,52.159,52.0997,52.1293,94194.0
2025-02-03 12:20:00,52.76,52.85,52.75,52.79,239914.0,52.1293,52.2183,52.1195,52.159,239914.0
2025-02-03 12:30:00,52.78,52.79,52.72,52.73,113295.0,52.1491,52.159,52.0898,52.0997,113295.0
2025-02-03 12:40:00,52.73,52.76,52.72,52.75,72648.0,52.0997,52.1293,52.0898,52.1195,72648.0
2025-02-03 12:50:00,52.73,52.8,52.6,52.69,1351656.0,52.0997,52.1689,51.9713,52.0602,1351656.0
2025-02-03 13:00:00,52.68,52.74,52.63,52.68,454581.0,52.0503,52.1096,52.0009,52.0503,454581.0
2025-02-03 13:10:00,52.69,52.76,52.67,52.72,181729.0,52.0602,52.1293,52.0404,52.0898,181729.0
2025-02-03 13:20:00,52.72,52.74,52.68,52.69,98100.0,52.0898,52.1096,52.0503,52.0602,98100.0
2025-02-03 13:30:00,52.69,52.73,52.67,52.7,73274.0,52.0602,52.0997,52.0404,52.0701,73274.0
2025-02-03 13:40:00,52.7,52.72,52.66,52.69,105780.0,52.0701,52.0898,52.0305,52.0602,105780.0
2025-02-03 13:50:00,52.7,52.73,52.69,52.71,73276.0,52.0701,52.0997,52.0602,52.0799,73276.0
2025-02-03 14:00:00,52.7,52.75,52.69,52.74,145186.0,52.0701,52.1195,52.0602,52.1096,145186.0
2025-02-03 14:10:00,52.73,52.81,52.73,52.8,133296.0,52.0997,52.1787,52.0997,52.1689,133296.0
2025-02-03 14:20:00,52.79,52.81,52.78,52.78,80782.0,52.159,52.1787,52.1491,52.1491,80782.0
2025-02-03 14:30:00,52.78,52.81,52.75,52.78,82435.0,52.1491,52.1787,52.1195,52.1491,82435.0
2025-02-03 14:40:00,52.77,52.79,52.76,52.77,73443.0,52.1392,52.159,52.1293,52.1392,73443.0
2025-02-03 14:50:00,52.76,52.79,52.73,52.75,195792.0,52.1293,52.159,52.0997,52.1195,195792.0
2025-02-03 15:00:00,52.75,52.79,52.73,52.73,120346.0,52.1195,52.159,52.0997,52.0997,120346.0
2025-02-03 15:10:00,52.74,52.77,52.73,52.76,141698.0,52.1096,52.1392,52.0997,52.1293,141698.0
2025-02-03 15:20:00,52.76,52.77,52.7,52.72,193513.0,52.1293,52.1392,52.0701,52.0898,193513.0
2025-02-03 15:30:00,52.72,52.73,52.69,52.72,160591.0,52.0898,52.0997,52.0602,52.0898,160591.0
2025-02-03 15:40:00,52.72,52.72,52.67,52.69,187475.0,52.0898,52.0898,52.0404,52.0602,187475.0
2025-02-03 15:50:00,52.7,52.71,52.66,52.67,262855.0,52.0701,52.0799,52.0305,52.0404,262855.0
2025-02-04 09:30:00,53.1,53.29,53.1,53.22,289337.0,52.4653,52.653,52.4653,52.5838,289337.0
2025-02-04 09:40:00,53.23,53.35,53.22,53.31,233012.0,52.5937,52.7123,52.5838,52.6728,233012.0
2025-02-04 09:50:00,53.32,53.44,53.31,53.41,152275.0,52.6826,52.8012,52.6728,52.7716,152275.0
2025-02-04 10:00:00,53.41,53.49,53.41,53.45,190042.0,52.7716,52.8506,52.7716,52.8111,190042.0
2025-02-04 10:10:00,53.45,53.57,53.42,53.56,303965.0,52.8111,52.9297,52.7815,52.9198,303965.0
2025-02-04 10:20:00,53.56,53.57,53.5,53.57,114653.0,52.9198,52.9297,52.8605,52.9297,114653.0
2025-02-04 10:30:00,53.57,53.61,53.54,53.6,76820.0,52.9297,52.9692,52.9,52.9593,76820.0
2025-02-04 10:40:00,53.59,53.61,53.54,53.6,55656.0,52.9494,52.9692,52.9,52.9593,55656.0
2025-02-04 10:50:00,53.6,53.67,53.58,53.64,242152.0,52.9593,53.0285,52.9395,52.9988,242152.0
2025-02-04 11:00:00,53.63,53.7,53.63,53.7,308056.0,52.9889,53.0581,52.9889,53.0581,308056.0
2025-02-04 11:10:00,53.69,53.71,53.67,53.7,108567.0,53.0482,53.068,53.0285,53.0581,108567.0
2025-02-04 11:20:00,53.69,53.72,53.64,53.71,58493.0,53.0482,53.0779,52.9988,53.068,58493.0
2025-02-04 11:30:00,53.72,53.72,53.67,53.67,46680.0,53.0779,53.0779,53.0285,53.0285,46680.0
2025-02-04 11:40:00,53.68,53.7,53.64,53.66,48802.0,53.0383,53.0581,52.9988,53.0186,48802.0
2025-02-04 11:50:00,53.66,53.67,53.62,53.66,53022.0,53.0186,53.0285,52.9791,53.0186,53022.0
2025-02-04 12:00:00,53.65,53.68,53.64,53.64,40438.0,53.0087,53.0383,52.9988,52.9988,40438.0
2025-02-04 12:10:00,53.63,53.64,53.52,53.54,506225.0,52.9889,52.9988,52.8803,52.9,506225.0
2025-02-04 12:20:00,53.54,53.56,53.5,53.5,305898.0,52.9,52.9198,52.8605,52.8605,305898.0
2025-02-04 12:30:00,53.51,53.57,53.49,53.56,329835.0,52.8704,52.9297,52.8506,52.9198,329835.0
2025-02-04 12:40:00,53.56,53.58,53.54,53.58,67272.0,52.9198,52.9395,52.9,52.9395,67272.0
2025-02-04 12:50:00,53.58,53.6,53.56,53.6,80103.0,52.9395,52.9593,52.9198,52.9593,80103.0
2025-02-04 13:00:00,53.59,53.6,53.56,53.58,56993.0,52.9494,52.9593,52.9198,52.9395,56993.0
2025-02-04 13:10:00,53.59,53.62,53.58,53.61,108998.0,52.9494,52.9791,52.9395,52.9692,108998.0
2025-02-04 13:20:00,53.61,53.65,53.61,53.64,81350.0,52.9692,53.0087,52.9692,52.9988,81350.0
2025-02-04 13:30:00,53.63,53.64,53.61,53.61,73007.0,52.9889,52.9988,52.9692,52.9692,73007.0
2025-02-04 13:40:00,53.62,53.64,53.6,53.63,53810.0,52.9791,52.9988,52.9593,52.9889,53810.0
2025-02-04 13:50:00,53.62,53.63,53.59,53.6,60258.0,52.9791,52.9889,52.9494,52.9593,60258.0
2025-02-04 14:00:00,53.6,53.62,53.58,53.62,263964.0,52.9593,52.9791,52.9395,52.9791,263964.0
2025-02-04 14:10:00,53.61,53.63,53.58,53.6,76177.0,52.9692,52.9889,52.9395,52.9593,76177.0
2025-02-04 14:20:00,53.6,53.62,53.59,53.6,69774.0,52.9593,52.9791,52.9494,52.9593,69774.0
2025-02-04 14:30:00,53.59,53.62,53.58,53.58,72911.0,52.9494,52.9791,52.9395,52.9395,72911.0
2025-02-04 14:40:00,53.58,53.59,53.55,53.57,73041.0,52.9395,52.9494,52.9099,52.9297,73041.0
2025-02-04 14:50:00,53.56,53.59,53.51,53.56,651551.0,52.9198,52.9494,52.8704,52.9198,651551.0
2025-02-04 15:00:00,53.56,53.57,53.51,53.55,526192.0,52.9198,52.9297,52.8704,52.9099,526192.0
2025-02-04 15:10:00,53.55,53.58,53.54,53.55,88165.0,52.9099,52.9395,52.9,52.9099,88165.0
2025-02-04 15:20:00,53.55,53.56,53.5,53.51,124164.0,52.9099,52.9198,52.8605,52.8704,124164.0
2025-02-04 15:30:00,53.5,53.57,53.5,53.56,219330.0,52.8605,52.9297,52.8605,52.9198,219330.0
2025-02-04 15:40:00,53.56,53.57,53.54,53.55,148705.0,52.9198,52.9297,52.9,52.9099,148705.0
2025-02-04 15:50:00,53.55,53.57,53.53,53.55,517034.0,52.9099,52.9297,52.8901,52.9099,517034.0
2025-02-05 09:30:00,53.33,53.44,53.32,53.44,422223.0,52.6925,52.8012,52.6826,52.8012,422223.0
2025-02-05 09:40:00,53.43,53.45,53.38,53.43,406433.0,52.7913,52.8111,52.7419,52.7913,406433.0
2025-02-05 09:50:00,53.43,53.43,53.38,53.43,195400.0,52.7913,52.7913,52.7419,52.7913,195400.0
2025-02-05 10:00:00,53.43,53.53,53.35,53.39,492470.0,52.7913,52.8901,52.7123,52.7518,492470.0
2025-02-05 10:10:00,53.39,53.42,53.37,53.41,184993.0,52.7518,52.7815,52.7321,52.7716,184993.0
2025-02-05 10:20:00,53.41,53.48,53.39,53.48,179313.0,52.7716,52.8407,52.7518,52.8407,179313.0
2025-02-05 10:30:00,53.48,53.5,53.45,53.49,259282.0,52.8407,52.8605,52.8111,52.8506,259282.0
2025-02-05 10:40:00,53.48,53.5,53.44,53.47,113153.0,52.8407,52.8605,52.8012,52.8309,113153.0
2025-02-05 10:50:00,53.47,53.5,53.45,53.5,149943.0,52.8309,52.8605,52.8111,52.8605,149943.0
2025-02-05 11:00:00,53.49,53.5,53.46,53.49,3210242.0,52.8506,52.8605,52.821,52.8506,3210242.0
2025-02-05 11:10:00,53.5,53.5,53.41,53.43,1346408.0,52.8605,52.8605,52.7716,52.7913,1346408.0
2025-02-05 11:20:00,53.43,53.49,53.42,53.48,207790.0,52.7913,52.8506,52.7815,52.8407,207790.0
2025-02-05 11:30:00,53.48,53.52,53.47,53.52,217023.0,52.8407,52.8803,52.8309,52.8803,217023.0
2025-02-05 11:40:00,53.52,53.53,53.45,53.48,922369.0,52.8803,52.8901,52.8111,52.8407,922369.0
2025-02-05 11:50:00,53.48,53.52,53.47,53.52,147045.0,52.8407,52.8803,52.8309,52.8803,147045.0
2025-02-05 12:00:00,53.52,53.57,53.51,53.56,169645.0,52.8803,52.9297,52.8704,52.9198,169645.0
2025-02-05 12:10:00,53.55,53.56,53.51,53.52,130085.0,52.9099,52.9198,52.8704,52.8803,130085.0
2025-02-05 12:20:00,53.53,53.53,53.5,53.51,106283.0,52.8901,52.8901,52.8605,52.8704,106283.0
2025-02-05 12:30:00,53.51,53.52,53.5,53.52,133701.0,52.8704,52.8803,52.8605,52.8803,133701.0
2025-02-05 12:40:00,53.52,53.55,53.51,53.54,107641.0,52.8803,52.9099,52.8704,52.9,107641.0
2025-02-05 12:50:00,53.55,53.55,53.52,53.55,102919.0,52.9099,52.9099,52.8803,52.9099,102919.0
2025-02-05 13:00:00,53.55,53.57,53.53,53.54,137093.0,52.9099,52.9297,52.8901,52.9,137093.0
2025-02-05 13:10:00,53.54,53.57,53.53,53.55,177145.0,52.9,52.9297,52.8901,52.9099,177145.0
2025-02-05 13:20:00,53.55,53.57,53.55,53.57,132437.0,52.9099,52.9297,52.9099,52.9297,132437.0
2025-02-05 13:30:00,53.56,53.58,53.55,53.57,98238.0,52.9198,52.9395,52.9099,52.9297,98238.0
2025-02-05 13:40:00,53.58,53.58,53.54,53.55,94964.0,52.9395,52.9395,52.9,52.9099,94964.0
2025-02-05 13:50:00,53.55,53.56,53.53,53.55,95356.0,52.9099,52.9198,52.8901,52.9099,95356.0
2025-02-05 14:00:00,53.55,53.56,53.53,53.55,77973.0,52.9099,52.9198,52.8901,52.9099,77973.0
2025-02-05 14:10:00,53.55,53.56,53.54,53.55,91118.0,52.9099,52.9198,52.9,52.9099,91118.0
2025-02-05 14:20:00,53.55,53.56,53.52,53.53,84644.0,52.9099,52.9198,52.8803,52.8901,84644.0
2025-02-05 14:30:00,53.52,53.53,53.52,53.53,110705.0,52.8803,52.8901,52.8803,52.8901,110705.0
2025-02-05 14:40:00,53.52,53.53,53.5,53.51,131636.0,52.8803,52.8901,52.8605,52.8704,131636.0
2025-02-05 14:50:00,53.5,53.51,53.48,53.48,180721.0,52.8605,52.8704,52.8407,52.8407,180721.0
2025-02-05 15:00:00,53.49,53.5,53.47,53.48,113434.0,52.8506,52.8605,52.8309,52.8407,113434.0
2025-02-05 15:10:00,53.48,53.49,53.46,53.48,132079.0,52.8407,52.8506,52.821,52.8407,132079.0
2025-02-05 15:20:00,53.48,53.5,53.47,53.49,148138.0,52.8407,52.8605,52.8309,52.8506,148138.0
2025-02-05 15:30:00,53.49,53.49,53.46,53.47,255377.0,52.8506,52.8506,52.821,52.8309,255377.0
2025-02-05 15:40:00,53.47,53.47,53.42,53.43,133227.0,52.8309,52.8309,52.7815,52.7913,133227.0
2025-02-05 15:50:00,53.42,53.47,53.42,53.45,667893.0,52.7815,52.8309,52.7815,52.8111,667893.0
2025-02-06 09:30:00,53.57,53.63,53.56,53.59,96128.0,52.9297,52.9889,52.9198,52.9494,96128.0
2025-02-06 09:40:00,53.59,53.62,53.56,53.6,216005.0,52.9494,52.9791,52.9198,52.9593,216005.0
2025-02-06 09:50:00,53.6,53.64,53.53,53.55,227170.0,52.9593,52.9988,52.8901,52.9099,227170.0
2025-02-06 10:00:00,53.54,53.6,53.53,53.59,107067.0,52.9,52.9593,52.8901,52.9494,107067.0
2025-02-06 10:10:00,53.58,53.61,53.57,53.59,143204.0,52.9395,52.9692,52.9297,52.9494,143204.0
2025-02-06 10:20:00,53.58,53.64,53.58,53.63,89775.0,52.9395,52.9988,52.9395,52.9889,89775.0
2025-02-06 10:30:00,53.63,53.67,53.59,53.6,249462.0,52.9889,53.0285,52.9494,52.9593,249462.0
2025-02-06 10:40:00,53.6,53.63,53.56,53.61,122623.0,52.9593,52.9889,52.9198,52.9692,122623.0
2025-02-06 10:50:00,53.61,53.64,53.59,53.6,87553.0,52.9692,52.9988,52.9494,52.9593,87553.0
2025-02-06 11:00:00,53.61,53.65,53.6,53.65,88133.0,52.9692,53.0087,52.9593,53.0087,88133.0
2025-02-06 11:10:00,53.65,53.67,53.64,53.66,128210.0,53.0087,53.0285,52.9988,53.0186,128210.0
2025-02-06 11:20:00,53.66,53.67,53.65,53.66,59961.0,53.0186,53.0285,53.0087,53.0186,59961.0
2025-02-06 11:30:00,53.65,53.66,53.6,53.62,91174.0,53.0087,53.0186,52.9593,52.9791,91174.0
2025-02-06 11:40:00,53.61,53.62,53.58,53.59,69442.0,52.9692,52.9791,52.9395,52.9494,69442.0
2025-02-06 11:50:00,53.59,53.61,53.57,53.59,81110.0,52.9494,52.9692,52.9297,52.9494,81110.0
2025-02-06 12:00:00,53.59,53.59,53.55,53.59,152281.0,52.9494,52.9494,52.9099,52.9494,152281.0
2025-02-06 12:10:00,53.59,53.6,53.57,53.59,106573.0,52.9494,52.9593,52.9297,52.9494,106573.0
2025-02-06 12:20:00,53.6,53.62,53.59,53.62,63243.0,52.9593,52.9791,52.9494,52.9791,63243.0
2025-02-06 12:30:00,53.62,53.63,53.6,53.63,105107.0,52.9791,52.9889,52.9593,52.9889,105107.0
2025-02-06 12:40:00,53.63,53.65,53.62,53.65,144177.0,52.9889,53.0087,52.9791,53.0087,144177.0
2025-02-06 12:50:00,53.65,53.65,53.63,53.64,91339.0,53.0087,53.0087,52.9889,52.9988,91339.0
2025-02-06 13:00:00,53.64,53.67,53.61,53.62,232690.0,52.9988,53.0285,52.9692,52.9791,232690.0
2025-02-06 13:10:00,53.63,53.66,53.61,53.65,337768.0,52.9889,53.0186,52.9692,53.0087,337768.0
2025-02-06 13:20:00,53.66,53.67,53.64,53.66,77980.0,53.0186,53.0285,52.9988,53.0186,77980.0
2025-02-06 13:30:00,53.66,53.67,53.65,53.66,102850.0,53.0186,53.0285,53.0087,53.0186,102850.0
2025-02-06 13:40:00,53.66,53.69,53.65,53.68,119165.0,53.0186,53.0482,53.0087,53.0383,119165.0
2025-02-06 13:50:00,53.68,53.68,53.64,53.66,86930.0,53.0383,53.0383,52.9988,53.0186,86930.0
2025-02-06 14:00:00,53.66,53.67,53.64,53.66,114969.0,53.0186,53.0285,52.9988,53.0186,114969.0
2025-02-06 14:10:00,53.66,53.66,53.63,53.64,107229.0,53.0186,53.0186,52.9889,52.9988,107229.0
2025-02-06 14:20:00,53.65,53.65,53.61,53.62,121680.0,53.0087,53.0087,52.9692,52.9791,121680.0
2025-02-06 14:30:00,53.62,53.62,53.55,53.58,162014.0,52.9791,52.9791,52.9099,52.9395,162014.0
2025-02-06 14:40:00,53.58,53.59,53.54,53.59,94060.0,52.9395,52.9494,52.9,52.9494,94060.0
2025-02-06 14:50:00,53.59,53.6,53.56,53.58,150363.0,52.9494,52.9593,52.9198,52.9395,150363.0
2025-02-06 15:00:00,53.57,53.59,53.56,53.58,192605.0,52.9297,52.9494,52.9198,52.9395,192605.0
2025-02-06 15:10:00,53.59,53.6,53.58,53.6,226142.0,52.9494,52.9593,52.9395,52.9593,226142.0
2025-02-06 15:20:00,53.6,53.62,53.59,53.61,148862.0,52.9593,52.9791,52.9494,52.9692,148862.0
2025-02-06 15:30:00,53.61,53.64,53.6,53.63,159847.0,52.9692,52.9988,52.9593,52.9889,159847.0
2025-02-06 15:40:00,53.64,53.65,53.62,53.65,141761.0,52.9988,53.0087,52.9791,53.0087,141761.0
2025-02-06 15:50:00,53.65,53.7,53.65,53.69,360957.0,53.0087,53.0581,53.0087,53.0482,360957.0
2025-02-07 09:30:00,54.18,54.2,54.09,54.09,101809.0,53.5324,53.5521,53.4434,53.4434,101809.0
2025-02-07 09:40:00,54.1,54.25,54.07,54.25,82418.0,53.4533,53.6015,53.4237,53.6015,82418.0
2025-02-07 09:50:00,54.25,54.26,54.19,54.21,135765.0,53.6015,53.6114,53.5422,53.562,135765.0
2025-02-07 10:00:00,54.2,54.2,54.04,54.1,264000.0,53.5521,53.5521,53.394,53.4533,264000.0
2025-02-07 10:10:00,54.1,54.11,53.96,54.02,111133.0,53.4533,53.4632,53.315,53.3743,111133.0
2025-02-07 10:20:00,54.02,54.05,54.0,54.03,114766.0,53.3743,53.4039,53.3545,53.3842,114766.0
2025-02-07 10:30:00,54.02,54.08,54.0,54.04,190119.0,53.3743,53.4336,53.3545,53.394,190119.0
2025-02-07 10:40:00,54.05,54.09,54.02,54.08,63737.0,53.4039,53.4434,53.3743,53.4336,63737.0
2025-02-07 10:50:00,54.09,54.12,53.74,53.83,634455.0,53.4434,53.4731,53.0976,53.1866,634455.0
2025-02-07 11:00:00,53.82,53.82,53.64,53.78,207517.0,53.1767,53.1767,52.9988,53.1371,207517.0
2025-02-07 11:10:00,53.78,53.83,53.67,53.72,326149.0,53.1371,53.1866,53.0285,53.0779,326149.0
2025-02-07 11:20:00,53.72,53.8,53.66,53.67,208327.0,53.0779,53.1569,53.0186,53.0285,208327.0
2025-02-07 11:30:00,53.68,53.75,53.67,53.69,117094.0,53.0383,53.1075,53.0285,53.0482,117094.0
2025-02-07 11:40:00,53.69,53.73,53.64,53.66,201687.0,53.0482,53.0877,52.9988,53.0186,201687.0
2025-02-07 11:50:00,53.66,53.71,53.62,53.64,690977.0,53.0186,53.068,52.9791,52.9988,690977.0
2025-02-07 12:00:00,53.63,53.8,53.6,53.74,501823.0,52.9889,53.1569,52.9593,53.0976,501823.0
2025-02-07 12:10:00,53.75,53.77,53.6,53.68,772283.0,53.1075,53.1273,52.9593,53.0383,772283.0
2025-02-07 12:20:00,53.67,53.8,53.62,53.66,1003118.0,53.0285,53.1569,52.9791,53.0186,1003118.0
2025-02-07 12:30:00,53.66,53.72,53.63,53.71,322023.0,53.0186,53.0779,52.9889,53.068,322023.0
2025-02-07 12:40:00,53.71,53.72,53.67,53.71,309879.0,53.068,53.0779,53.0285,53.068,309879.0
2025-02-07 12:50:00,53.7,53.73,53.69,53.72,79858.0,53.0581,53.0877,53.0482,53.0779,79858.0
2025-02-07 13:00:00,53.71,53.78,53.7,53.77,270945.0,53.068,53.1371,53.0581,53.1273,270945.0
2025-02-07 13:10:00,53.76,53.79,53.75,53.78,138045.0,53.1174,53.147,53.1075,53.1371,138045.0
2025-02-07 13:20:00,53.77,53.78,53.74,53.76,151758.0,53.1273,53.1371,53.0976,53.1174,151758.0
2025-02-07 13:30:00,53.75,53.8,53.75,53.79,98385.0,53.1075,53.1569,53.1075,53.147,98385.0
2025-02-07 13:40:00,53.78,53.78,53.68,53.7,76874.0,53.1371,53.1371,53.0383,53.0581,76874.0
2025-02-07 13:50:00,53.7,53.7,53.63,53.64,107304.0,53.0581,53.0581,52.9889,52.9988,107304.0
2025-02-07 14:00:00,53.64,53.68,53.62,53.68,64963.0,52.9988,53.0383,52.9791,53.0383,64963.0
2025-02-07 14:10:00,53.67,53.68,53.64,53.66,64448.0,53.0285,53.0383,52.9988,53.0186,64448.0
2025-02-07 14:20:00,53.66,53.67,53.64,53.64,97450.0,53.0186,53.0285,52.9988,52.9988,97450.0
2025-02-07 14:30:00,53.64,53.69,53.63,53.69,105537.0,52.9988,53.0482,52.9889,53.0482,105537.0
2025-02-07 14:40:00,53.69,53.71,53.66,53.69,143783.0,53.0482,53.068,53.0186,53.0482,143783.0
2025-02-07 14:50:00,53.69,53.69,53.67,53.67,59890.0,53.0482,53.0482,53.0285,53.0285,59890.0
2025-02-07 15:00:00,53.67,53.67,53.63,53.63,144271.0,53.0285,53.0285,52.9889,52.9889,144271.0
2025-02-07 15:10:00,53.62,53.63,53.59,53.62,164947.0,52.9791,52.9889,52.9494,52.9791,164947.0
2025-02-07 15:20:00,53.62,53.65,53.61,53.62,246304.0,52.9791,53.0087,52.9692,52.9791,246304.0
2025-02-07 15:30:00,53.62,53.65,53.61,53.63,186434.0,52.9791,53.0087,52.9692,52.9889,186434.0
2025-02-07 15:40:00,53.64,53.66,53.62,53.65,217633.0,52.9988,53.0186,52.9791,53.0087,217633.0
2025-02-07 15:50:00,53.65,53.67,53.6,53.62,271423.0,53.0087,53.0285,52.9593,52.9791,271423.0
2025-02-10 09:30:00,54.05,54.11,54.04,54.08,813759.0,53.4039,53.4632,53.394,53.4336,813759.0
2025-02-10 09:40:00,54.07,54.08,54.01,54.03,73147.0,53.4237,53.4336,53.3644,53.3842,73147.0
2025-02-10 09:50:00,54.03,54.07,53.99,54.07,91532.0,53.3842,53.4237,53.3446,53.4237,91532.0
2025-02-10 10:00:00,54.06,54.11,54.05,54.11,144897.0,53.4138,53.4632,53.4039,53.4632,144897.0
2025-02-10 10:10:00,54.1,54.14,54.08,54.13,149232.0,53.4533,53.4928,53.4336,53.483,149232.0
2025-02-10 10:20:00,54.13,54.19,54.12,54.18,5387463.0,53.483,53.5422,53.4731,53.5324,5387463.0
2025-02-10 10:30:00,54.18,54.2,54.16,54.19,119896.0,53.5324,53.5521,53.5126,53.5422,119896.0
2025-02-10 10:40:00,54.2,54.2,54.16,54.16,147217.0,53.5521,53.5521,53.5126,53.5126,147217.0
2025-02-10 10:50:00,54.16,54.2,54.16,54.18,122991.0,53.5126,53.5521,53.5126,53.5324,122991.0
2025-02-10 11:00:00,54.19,54.2,54.15,54.16,224713.0,53.5422,53.5521,53.5027,53.5126,224713.0
2025-02-10 11:10:00,54.16,54.18,54.1,54.12,110364.0,53.5126,53.5324,53.4533,53.4731,110364.0
2025-02-10 11:20:00,54.11,54.14,54.1,54.11,57350.0,53.4632,53.4928,53.4533,53.4632,57350.0
2025-02-10 11:30:00,54.1,54.12,54.07,54.12,89899.0,53.4533,53.4731,53.4237,53.4731,89899.0
2025-02-10 11:40:00,54.11,54.14,54.09,54.11,211281.0,53.4632,53.4928,53.4434,53.4632,211281.0
2025-02-10 11:50:00,54.1,54.1,54.07,54.09,120319.0,53.4533,53.4533,53.4237,53.4434,120319.0
2025-02-10 12:00:00,54.1,54.12,54.08,54.11,182103.0,53.4533,53.4731,53.4336,53.4632,182103.0
2025-02-10 12:10:00,54.1,54.11,54.06,54.07,83313.0,53.4533,53.4632,53.4138,53.4237,83313.0
2025-02-10 12:20:00,54.06,54.1,54.05,54.08,234893.0,53.4138,53.4533,53.4039,53.4336,234893.0
2025-02-10 12:30:00,54.08,54.09,54.07,54.09,43628.0,53.4336,53.4434,53.4237,53.4434,43628.0
2025-02-10 12:40:00,54.09,54.1,54.07,54.09,101417.0,53.4434,53.4533,53.4237,53.4434,101417.0
2025-02-10 12:50:00,54.08,54.12,54.08,54.12,178405.0,53.4336,53.4731,53.4336,53.4731,178405.0
2025-02-10 13:00:00,54.12,54.12,54.1,54.11,163883.0,53.4731,53.4731,53.4533,53.4632,163883.0
2025-02-10 13:10:00,54.11,54.13,54.1,54.11,169823.0,53.4632,53.483,53.4533,53.4632,169823.0
2025-02-10 13:20:00,54.11,54.12,54.08,54.08,513303.0,53.4632,53.4731,53.4336,53.4336,513303.0
2025-02-10 13:30:00,54.09,54.11,54.08,54.1,92212.0,53.4434,53.4632,53.4336,53.4533,92212.0
2025-02-10 13:40:00,54.1,54.14,54.08,54.14,98203.0,53.4533,53.4928,53.4336,53.4928,98203.0
2025-02-10 13:50:00,54.13,54.15,54.12,54.14,54663.0,53.483,53.5027,53.4731,53.4928,54663.0
2025-02-10 14:00:00,54.14,54.14,54.12,54.14,108079.0,53.4928,53.4928,53.4731,53.4928,108079.0
2025-02-10 14:10:00,54.14,54.16,54.14,54.14,75343.0,53.4928,53.5126,53.4928,53.4928,75343.0
2025-02-10 14:20:00,54.15,54.16,54.13,54.16,107449.0,53.5027,53.5126,53.483,53.5126,107449.0
2025-02-10 14:30:00,54.15,54.16,54.14,54.15,110764.0,53.5027,53.5126,53.4928,53.5027,110764.0
2025-02-10 14:40:00,54.14,54.15,54.13,54.14,70165.0,53.4928,53.5027,53.483,53.4928,70165.0
2025-02-10 14:50:00,54.15,54.18,54.14,54.17,45551.0,53.5027,53.5324,53.4928,53.5225,45551.0
2025-02-10 15:00:00,54.18,54.2,54.15,54.2,202091.0,53.5324,53.5521,53.5027,53.5521,202091.0
2025-02-10 15:10:00,54.19,54.21,54.18,54.2,101388.0,53.5422,53.562,53.5324,53.5521,101388.0
2025-02-10 15:20:00,54.2,54.2,54.17,54.18,103119.0,53.5521,53.5521,53.5225,53.5324,103119.0
2025-02-10 15:30:00,54.18,54.19,54.16,54.18,90386.0,53.5324,53.5422,53.5126,53.5324,90386.0
2025-02-10 15:40:00,54.18,54.19,54.15,54.18,84778.0,53.5324,53.5422,53.5027,53.5324,84778.0
2025-02-10 15:50:00,54.18,54.23,54.15,54.22,367231.0,53.5324,53.5818,53.5027,53.5719,367231.0
2025-02-11 09:30:00,53.93,53.93,53.74,53.87,105847.0,53.2854,53.2854,53.0976,53.2261,105847.0
2025-02-11 09:40:00,53.86,53.87,53.82,53.87,368827.0,53.2162,53.2261,53.1767,53.2261,368827.0
2025-02-11 09:50:00,53.88,53.96,53.86,53.92,141060.0,53.236,53.315,53.2162,53.2755,141060.0
2025-02-11 10:00:00,53.92,53.98,53.91,53.94,172726.0,53.2755,53.3348,53.2656,53.2952,172726.0
2025-02-11 10:10:00,53.95,53.98,53.93,53.95,134002.0,53.3051,53.3348,53.2854,53.3051,134002.0
2025-02-11 10:20:00,53.95,54.02,53.94,54.01,192499.0,53.3051,53.3743,53.2952,53.3644,192499.0
2025-02-11 10:30:00,54.01,54.04,53.99,54.03,143392.0,53.3644,53.394,53.3446,53.3842,143392.0
2025-02-11 10:40:00,54.03,54.1,54.02,54.08,280986.0,53.3842,53.4533,53.3743,53.4336,280986.0
2025-02-11 10:50:00,54.08,54.09,54.04,54.06,332178.0,53.4336,53.4434,53.394,53.4138,332178.0
2025-02-11 11:00:00,54.07,54.13,54.06,54.09,132899.0,53.4237,53.483,53.4138,53.4434,132899.0
2025-02-11 11:10:00,54.09,54.12,54.07,54.11,185593.0,53.4434,53.4731,53.4237,53.4632,185593.0
2025-02-11 11:20:00,54.11,54.12,54.08,54.1,177137.0,53.4632,53.4731,53.4336,53.4533,177137.0
2025-02-11 11:30:00,54.1,54.1,54.06,54.1,396275.0,53.4533,53.4533,53.4138,53.4533,396275.0
2025-02-11 11:40:00,54.1,54.12,54.09,54.1,58396.0,53.4533,53.4731,53.4434,53.4533,58396.0
2025-02-11 11:50:00,54.1,54.1,54.04,54.07,220427.0,53.4533,53.4533,53.394,53.4237,220427.0
2025-02-11 12:00:00,54.07,54.08,54.0,54.03,270750.0,53.4237,53.4336,53.3545,53.3842,270750.0
2025-02-11 12:10:00,54.03,54.05,54.01,54.05,255588.0,53.3842,53.4039,53.3644,53.4039,255588.0
2025-02-11 12:20:00,54.05,54.08,54.04,54.05,579628.0,53.4039,53.4336,53.394,53.4039,579628.0
2025-02-11 12:30:00,54.05,54.06,54.03,54.04,236128.0,53.4039,53.4138,53.3842,53.394,236128.0
2025-02-11 12:40:00,54.03,54.06,54.02,54.03,234737.0,53.3842,53.4138,53.3743,53.3842,234737.0
2025-02-11 12:50:00,54.03,54.04,54.01,54.03,259631.0,53.3842,53.394,53.3644,53.3842,259631.0
2025-02-11 13:00:00,54.03,54.05,54.02,54.03,486714.0,53.3842,53.4039,53.3743,53.3842,486714.0
2025-02-11 13:10:00,54.03,54.04,54.0,54.04,98282.0,53.3842,53.394,53.3545,53.394,98282.0
2025-02-11 13:20:00,54.04,54.04,54.01,54.03,91707.0,53.394,53.394,53.3644,53.3842,91707.0
2025-02-11 13:30:00,54.03,54.08,54.03,54.07,71897.0,53.3842,53.4336,53.3842,53.4237,71897.0
2025-02-11 13:40:00,54.07,54.07,54.04,54.05,184949.0,53.4237,53.4237,53.394,53.4039,184949.0
2025-02-11 13:50:00,54.05,54.05,54.02,54.02,205432.0,53.4039,53.4039,53.3743,53.3743,205432.0
2025-02-11 14:00:00,54.03,54.03,54.0,54.02,112779.0,53.3842,53.3842,53.3545,53.3743,112779.0
2025-02-11 14:10:00,54.02,54.02,54.0,54.0,327671.0,53.3743,53.3743,53.3545,53.3545,327671.0
2025-02-11 14:20:00,54.01,54.02,54.0,54.0,653329.0,53.3644,53.3743,53.3545,53.3545,653329.0
2025-02-11 14:30:00,54.0,54.04,53.99,54.04,294667.0,53.3545,53.394,53.3446,53.394,294667.0
2025-02-11 14:40:00,54.04,54.09,54.04,54.04,273917.0,53.394,53.4434,53.394,53.394,273917.0
2025-02-11 14:50:00,54.04,54.07,54.03,54.03,100027.0,53.394,53.4237,53.3842,53.3842,100027.0
2025-02-11 15:00:00,54.04,54.06,54.03,54.03,116017.0,53.394,53.4138,53.3842,53.3842,116017.0
2025-02-11 15:10:00,54.04,54.04,54.01,54.01,69203.0,53.394,53.394,53.3644,53.3644,69203.0
2025-02-11 15:20:00,54.02,54.02,54.0,54.01,91221.0,53.3743,53.3743,53.3545,53.3644,91221.0
2025-02-11 15:30:00,54.01,54.02,53.98,53.98,79053.0,53.3644,53.3743,53.3348,53.3348,79053.0
2025-02-11 15:40:00,53.98,53.99,53.97,53.98,57417.0,53.3348,53.3446,53.3249,53.3348,57417.0
2025-02-11 15:50:00,53.98,54.01,53.97,53.99,201000.0,53.3348,53.3644,53.3249,53.3446,201000.0
2025-02-12 09:30:00,53.81,53.98,53.75,53.94,187370.0,53.1668,53.3348,53.1075,53.2952,187370.0
2025-02-12 09:40:00,53.95,53.96,53.87,53.93,90117.0,53.3051,53.315,53.2261,53.2854,90117.0
2025-02-12 09:50:00,53.92,53.93,53.88,53.93,64242.0,53.2755,53.2854,53.236,53.2854,64242.0
2025-02-12 10:00:00,53.93,53.94,53.86,53.88,61503.0,53.2854,53.2952,53.2162,53.236,61503.0
2025-02-12 10:10:00,53.88,53.9,53.8,53.89,145848.0,53.236,53.2557,53.1569,53.2458,145848.0
2025-02-12 10:20:00,53.89,53.99,53.88,53.97,237494.0,53.2458,53.3446,53.236,53.3249,237494.0
2025-02-12 10:30:00,53.96,54.1,53.96,54.06,539211.0,53.315,53.4533,53.315,53.4138,539211.0
2025-02-12 10:40:00,54.06,54.11,54.04,54.07,54998.0,53.4138,53.4632,53.394,53.4237,54998.0
2025-02-12 10:50:00,54.08,54.14,54.07,54.13,45297.0,53.4336,53.4928,53.4237,53.483,45297.0
2025-02-12 11:00:00,54.14,54.14,54.08,54.09,128301.0,53.4928,53.4928,53.4336,53.4434,128301.0
2025-02-12 11:10:00,54.09,54.1,54.01,54.02,85684.0,53.4434,53.4533,53.3644,53.3743,85684.0
2025-02-12 11:20:00,54.01,54.05,54.0,54.04,54129.0,53.3644,53.4039,53.3545,53.394,54129.0
2025-02-12 11:30:00,54.04,54.08,54.02,54.05,122018.0,53.394,53.4336,53.3743,53.4039,122018.0
2025-02-12 11:40:00,54.06,54.11,54.04,54.1,127284.0,53.4138,53.4632,53.394,53.4533,127284.0
2025-02-12 11:50:00,54.09,54.15,54.08,54.15,836314.0,53.4434,53.5027,53.4336,53.5027,836314.0
2025-02-12 12:00:00,54.14,54.2,54.13,54.19,215323.0,53.4928,53.5521,53.483,53.5422,215323.0
2025-02-12 12:10:00,54.2,54.31,54.19,54.29,179282.0,53.5521,53.6608,53.5422,53.6411,179282.0
2025-02-12 12:20:00,54.29,54.34,54.28,54.32,95021.0,53.6411,53.6905,53.6312,53.6707,95021.0
2025-02-12 12:30:00,54.31,54.34,54.28,54.32,70110.0,53.6608,53.6905,53.6312,53.6707,70110.0
2025-02-12 12:40:00,54.31,54.36,54.27,54.35,55212.0,53.6608,53.7102,53.6213,53.7003,55212.0
2025-02-12 12:50:00,54.35,54.38,54.35,54.38,55225.0,53.7003,53.73,53.7003,53.73,55225.0
2025-02-12 13:00:00,54.38,54.41,54.34,54.36,60045.0,53.73,53.7596,53.6905,53.7102,60045.0
2025-02-12 13:10:00,54.36,54.39,54.35,54.38,149897.0,53.7102,53.7399,53.7003,53.73,149897.0
2025-02-12 13:20:00,54.38,54.4,54.31,54.34,249489.0,53.73,53.7497,53.6608,53.6905,249489.0
2025-02-12 13:30:00,54.33,54.36,54.32,54.33,103974.0,53.6806,53.7102,53.6707,53.6806,103974.0
2025-02-12 13:40:00,54.32,54.33,54.27,54.28,46876.0,53.6707,53.6806,53.6213,53.6312,46876.0
2025-02-12 13:50:00,54.27,54.29,54.24,54.25,49381.0,53.6213,53.6411,53.5917,53.6015,49381.0
2025-02-12 14:00:00,54.25,54.26,54.2,54.23,73891.0,53.6015,53.6114,53.5521,53.5818,73891.0
2025-02-12 14:10:00,54.23,54.23,54.2,54.21,212561.0,53.5818,53.5818,53.5521,53.562,212561.0
2025-02-12 14:20:00,54.21,54.24,54.2,54.22,112189.0,53.562,53.5917,53.5521,53.5719,112189.0
2025-02-12 14:30:00,54.23,54.25,54.22,54.23,78995.0,53.5818,53.6015,53.5719,53.5818,78995.0
2025-02-12 14:40:00,54.23,54.27,54.22,54.27,170419.0,53.5818,53.6213,53.5719,53.6213,170419.0
2025-02-12 14:50:00,54.26,54.27,54.24,54.25,63477.0,53.6114,53.6213,53.5917,53.6015,63477.0
2025-02-12 15:00:00,54.25,54.27,54.24,54.27,155608.0,53.6015,53.6213,53.5917,53.6213,155608.0
2025-02-12 15:10:00,54.27,54.28,54.26,54.27,471508.0,53.6213,53.6312,53.6114,53.6213,471508.0
2025-02-12 15:20:00,54.27,54.29,54.27,54.28,232370.0,53.6213,53.6411,53.6213,53.6312,232370.0
2025-02-12 15:30:00,54.28,54.29,54.27,54.28,302655.0,53.6312,53.6411,53.6213,53.6312,302655.0
2025-02-12 15:40:00,54.28,54.3,54.26,54.28,371396.0,53.6312,53.6509,53.6114,53.6312,371396.0
2025-02-12 15:50:00,54.28,54.29,54.23,54.25,1216416.0,53.6312,53.6411,53.5818,53.6015,1216416.0
2025-02-13 09:30:00,53.94,54.05,53.9,53.98,171214.0,53.2952,53.4039,53.2557,53.3348,171214.0
2025-02-13 09:40:00,53.98,54.04,53.97,54.04,85364.0,53.3348,53.394,53.3249,53.394,85364.0
2025-02-13 09:50:00,54.04,54.11,54.04,54.09,136788.0,53.394,53.4632,53.394,53.4434,136788.0
2025-02-13 10:00:00,54.09,54.18,54.09,54.16,258083.0,53.4434,53.5324,53.4434,53.5126,258083.0
2025-02-13 10:10:00,54.15,54.29,54.15,54.25,205889.0,53.5027,53.6411,53.5027,53.6015,205889.0
2025-02-13 10:20:00,54.24,54.27,54.21,54.25,170392.0,53.5917,53.6213,53.562,53.6015,170392.0
2025-02-13 10:30:00,54.26,54.3,54.24,54.29,157809.0,53.6114,53.6509,53.5917,53.6411,157809.0
2025-02-13 10:40:00,54.29,54.36,54.27,54.36,185056.0,53.6411,53.7102,53.6213,53.7102,185056.0
2025-02-13 10:50:00,54.36,54.39,54.33,54.38,206921.0,53.7102,53.7399,53.6806,53.73,206921.0
2025-02-13 11:00:00,54.38,54.43,54.37,54.4,99617.0,53.73,53.7794,53.7201,53.7497,99617.0
2025-02-13 11:10:00,54.4,54.44,54.39,54.43,113961.0,53.7497,53.7893,53.7399,53.7794,113961.0
2025-02-13 11:20:00,54.44,54.48,54.42,54.48,150806.0,53.7893,53.8288,53.7695,53.8288,150806.0
2025-02-13 11:30:00,54.47,54.49,54.42,54.45,62736.0,53.8189,53.8387,53.7695,53.7991,62736.0
2025-02-13 11:40:00,54.45,54.45,54.39,54.41,66439.0,53.7991,53.7991,53.7399,53.7596,66439.0
2025-02-13 11:50:00,54.41,54.43,54.37,54.39,228882.0,53.7596,53.7794,53.7201,53.7399,228882.0
2025-02-13 12:00:00,54.39,54.39,54.34,54.38,87790.0,53.7399,53.7399,53.6905,53.73,87790.0
2025-02-13 12:10:00,54.38,54.38,54.35,54.36,83241.0,53.73,53.73,53.7003,53.7102,83241.0
2025-02-13 12:20:00,54.35,54.38,54.35,54.37,57813.0,53.7003,53.73,53.7003,53.7201,57813.0
2025-02-13 12:30:00,54.37,54.4,54.35,54.39,64026.0,53.7201,53.7497,53.7003,53.7399,64026.0
2025-02-13 12:40:00,54.39,54.39,54.37,54.39,307751.0,53.7399,53.7399,53.7201,53.7399,307751.0
2025-02-13 12:50:00,54.39,54.39,54.31,54.34,316261.0,53.7399,53.7399,53.6608,53.6905,316261.0
2025-02-13 13:00:00,54.33,54.34,54.3,54.31,59518.0,53.6806,53.6905,53.6509,53.6608,59518.0
2025-02-13 13:10:00,54.31,54.33,54.23,54.26,170595.0,53.6608,53.6806,53.5818,53.6114,170595.0
2025-02-13 13:20:00,54.27,54.34,54.26,54.34,77823.0,53.6213,53.6905,53.6114,53.6905,77823.0
2025-02-13 13:30:00,54.34,54.35,54.31,54.35,38516.0,53.6905,53.7003,53.6608,53.7003,38516.0
2025-02-13 13:40:00,54.35,54.36,54.17,54.35,410603.0,53.7003,53.7102,53.5225,53.7003,410603.0
2025-02-13 13:50:00,54.35,54.37,54.25,54.36,369297.0,53.7003,53.7201,53.6015,53.7102,369297.0
2025-02-13 14:00:00,54.35,54.47,54.34,54.45,68031.0,53.7003,53.8189,53.6905,53.7991,68031.0
2025-02-13 14:10:00,54.45,54.51,54.42,54.51,120072.0,53.7991,53.8584,53.7695,53.8584,120072.0
2025-02-13 14:20:00,54.5,54.51,54.46,54.48,79232.0,53.8485,53.8584,53.809,53.8288,79232.0
2025-02-13 14:30:00,54.48,54.53,54.47,54.53,69774.0,53.8288,53.8782,53.8189,53.8782,69774.0
2025-02-13 14:40:00,54.53,54.53,54.46,54.49,94141.0,53.8782,53.8782,53.809,53.8387,94141.0
2025-02-13 14:50:00,54.49,54.54,54.49,54.51,86288.0,53.8387,53.8881,53.8387,53.8584,86288.0
2025-02-13 15:00:00,54.52,54.56,54.49,54.54,253542.0,53.8683,53.9078,53.8387,53.8881,253542.0
2025-02-13 15:10:00,54.55,54.57,54.53,54.57,80439.0,53.8979,53.9177,53.8782,53.9177,80439.0
2025-02-13 15:20:00,54.57,54.58,54.55,54.55,99950.0,53.9177,53.9276,53.8979,53.8979,99950.0
2025-02-13 15:30:00,54.55,54.57,54.55,54.57,182971.0,53.8979,53.9177,53.8979,53.9177,182971.0
2025-02-13 15:40:00,54.57,54.58,54.54,54.58,163818.0,53.9177,53.9276,53.8881,53.9276,163818.0
2025-02-13 15:50:00,54.57,54.63,54.56,54.57,4887402.0,53.9177,53.977,53.9078,53.9177,4887402.0
2025-02-14 09:30:00,54.91,54.91,54.79,54.84,343722.0,54.2536,54.2536,54.1351,54.1845,343722.0
2025-02-14 09:40:00,54.84,54.92,54.81,54.89,410898.0,54.1845,54.2635,54.1548,54.2339,410898.0
2025-02-14 09:50:00,54.89,54.94,54.87,54.92,251949.0,54.2339,54.2833,54.2141,54.2635,251949.0
2025-02-14 10:00:00,54.92,54.93,54.83,54.88,118941.0,54.2635,54.2734,54.1746,54.224,118941.0
2025-02-14 10:10:00,54.87,54.89,54.79,54.8,139131.0,54.2141,54.2339,54.1351,54.145,139131.0
2025-02-14 10:20:00,54.8,54.82,54.74,54.74,169814.0,54.145,54.1647,54.0857,54.0857,169814.0
2025-02-14 10:30:00,54.74,54.81,54.74,54.8,134444.0,54.0857,54.1548,54.0857,54.145,134444.0
2025-02-14 10:40:00,54.82,54.83,54.76,54.83,63038.0,54.1647,54.1746,54.1054,54.1746,63038.0
2025-02-14 10:50:00,54.83,54.83,54.76,54.78,166497.0,54.1746,54.1746,54.1054,54.1252,166497.0
2025-02-14 11:00:00,54.78,54.8,54.75,54.8,178460.0,54.1252,54.145,54.0956,54.145,178460.0
2025-02-14 11:10:00,54.79,54.8,54.73,54.73,113310.0,54.1351,54.145,54.0758,54.0758,113310.0
2025-02-14 11:20:00,54.74,54.84,54.71,54.82,711593.0,54.0857,54.1845,54.056,54.1647,711593.0
2025-02-14 11:30:00,54.82,54.82,54.77,54.82,231873.0,54.1647,54.1647,54.1153,54.1647,231873.0
2025-02-14 11:40:00,54.82,54.82,54.75,54.78,88069.0,54.1647,54.1647,54.0956,54.1252,88069.0
2025-02-14 11:50:00,54.78,54.83,54.77,54.83,135305.0,54.1252,54.1746,54.1153,54.1746,135305.0
2025-02-14 12:00:00,54.83,54.84,54.8,54.82,217638.0,54.1746,54.1845,54.145,54.1647,217638.0
2025-02-14 12:10:00,54.82,54.84,54.81,54.84,124545.0,54.1647,54.1845,54.1548,54.1845,124545.0
2025-02-14 12:20:00,54.83,54.85,54.8,54.8,116416.0,54.1746,54.1944,54.145,54.145,116416.0
2025-02-14 12:30:00,54.8,54.82,54.78,54.8,107225.0,54.145,54.1647,54.1252,54.145,107225.0
2025-02-14 12:40:00,54.8,54.85,54.78,54.85,128014.0,54.145,54.1944,54.1252,54.1944,128014.0
2025-02-14 12:50:00,54.84,54.86,54.83,54.85,138605.0,54.1845,54.2042,54.1746,54.1944,138605.0
2025-02-14 13:00:00,54.85,54.86,54.84,54.85,243582.0,54.1944,54.2042,54.1845,54.1944,243582.0
2025-02-14 13:10:00,54.85,54.85,54.81,54.82,140414.0,54.1944,54.1944,54.1548,54.1647,140414.0
2025-02-14 13:20:00,54.82,54.84,54.78,54.8,167045.0,54.1647,54.1845,54.1252,54.145,167045.0
2025-02-14 13:30:00,54.8,54.84,54.8,54.84,75903.0,54.145,54.1845,54.145,54.1845,75903.0
2025-02-14 13:40:00,54.84,54.84,54.82,54.84,105943.0,54.1845,54.1845,54.1647,54.1845,105943.0
2025-02-14 13:50:00,54.83,54.84,54.81,54.82,60037.0,54.1746,54.1845,54.1548,54.1647,60037.0
2025-02-14 14:00:00,54.82,54.87,54.81,54.87,140601.0,54.1647,54.2141,54.1548,54.2141,140601.0
2025-02-14 14:10:00,54.86,54.89,54.85,54.89,152089.0,54.2042,54.2339,54.1944,54.2339,152089.0
2025-02-14 14:20:00,54.89,54.92,54.87,54.9,155874.0,54.2339,54.2635,54.2141,54.2438,155874.0
2025-02-14 14:30:00,54.9,54.91,54.87,54.88,147157.0,54.2438,54.2536,54.2141,54.224,147157.0
2025-02-14 14:40:00,54.89,54.9,54.87,54.88,101323.0,54.2339,54.2438,54.2141,54.224,101323.0
2025-02-14 14:50:00,54.87,54.89,54.86,54.89,160686.0,54.2141,54.2339,54.2042,54.2339,160686.0
2025-02-14 15:00:00,54.88,54.89,54.86,54.89,98581.0,54.224,54.2339,54.2042,54.2339,98581.0
2025-02-14 15:10:00,54.89,54.91,54.87,54.91,124372.0,54.2339,54.2536,54.2141,54.2536,124372.0
2025-02-14 15:20:00,54.91,54.91,54.87,54.88,114377.0,54.2536,54.2536,54.2141,54.224,114377.0
2025-02-14 15:30:00,54.88,54.92,54.87,54.91,201576.0,54.224,54.2635,54.2141,54.2536,201576.0
2025-02-14 15:40:00,54.91,54.93,54.9,54.93,203091.0,54.2536,54.2734,54.2438,54.2734,203091.0
2025-02-14 15:50:00,54.93,54.96,54.92,54.95,544289.0,54.2734,54.303,54.2635,54.2932,544289.0
2025-02-18 09:30:00,55.22,55.32,55.21,55.23,265493.0,54.5599,54.6587,54.5501,54.5698,265493.0
2025-02-18 09:40:00,55.26,55.27,55.18,55.22,1979394.0,54.5995,54.6093,54.5204,54.5599,1979394.0
2025-02-18 09:50:00,55.21,55.29,55.19,55.26,123001.0,54.5501,54.6291,54.5303,54.5995,123001.0
2025-02-18 10:00:00,55.26,55.27,55.2,55.21,122504.0,54.5995,54.6093,54.5402,54.5501,122504.0
2025-02-18 10:10:00,55.21,55.25,55.19,55.22,232435.0,54.5501,54.5896,54.5303,54.5599,232435.0
2025-02-18 10:20:00,55.22,55.25,55.19,55.22,667500.0,54.5599,54.5896,54.5303,54.5599,667500.0
2025-02-18 10:30:00,55.22,55.24,55.2,55.22,149983.0,54.5599,54.5797,54.5402,54.5599,149983.0
2025-02-18 10:40:00,55.22,55.22,55.17,55.21,152985.0,54.5599,54.5599,54.5105,54.5501,152985.0
2025-02-18 10:50:00,55.2,55.22,55.19,55.21,104047.0,54.5402,54.5599,54.5303,54.5501,104047.0
2025-02-18 11:00:00,55.2,55.26,55.19,55.26,72173.0,54.5402,54.5995,54.5303,54.5995,72173.0
2025-02-18 11:10:00,55.26,55.31,55.25,55.3,108032.0,54.5995,54.6489,54.5896,54.639,108032.0
2025-02-18 11:20:00,55.3,55.35,55.27,55.35,184000.0,54.639,54.6884,54.6093,54.6884,184000.0
2025-02-18 11:30:00,55.34,55.37,55.33,55.35,103790.0,54.6785,54.7081,54.6686,54.6884,103790.0
2025-02-18 11:40:00,55.34,55.38,55.33,55.37,127166.0,54.6785,54.718,54.6686,54.7081,127166.0
2025-02-18 11:50:00,55.37,55.39,55.36,55.37,77455.0,54.7081,54.7279,54.6983,54.7081,77455.0
2025-02-18 12:00:00,55.37,55.38,55.3,55.33,241844.0,54.7081,54.718,54.639,54.6686,241844.0
2025-02-18 12:10:00,55.33,55.33,55.28,55.29,75431.0,54.6686,54.6686,54.6192,54.6291,75431.0
2025-02-18 12:20:00,55.29,55.31,55.26,55.3,207305.0,54.6291,54.6489,54.5995,54.639,207305.0
2025-02-18 12:30:00,55.3,55.31,55.28,55.29,102836.0,54.639,54.6489,54.6192,54.6291,102836.0
2025-02-18 12:40:00,55.29,55.29,55.25,55.26,103039.0,54.6291,54.6291,54.5896,54.5995,103039.0
2025-02-18 12:50:00,55.27,55.28,55.25,55.27,206272.0,54.6093,54.6192,54.5896,54.6093,206272.0
2025-02-18 13:00:00,55.26,55.28,55.23,55.23,144830.0,54.5995,54.6192,54.5698,54.5698,144830.0
2025-02-18 13:10:00,55.23,55.25,55.22,55.23,121659.0,54.5698,54.5896,54.5599,54.5698,121659.0
2025-02-18 13:20:00,55.23,55.26,55.22,55.23,121556.0,54.5698,54.5995,54.5599,54.5698,121556.0
2025-02-18 13:30:00,55.24,55.24,55.21,55.23,181128.0,54.5797,54.5797,54.5501,54.5698,181128.0
2025-02-18 13:40:00,55.23,55.24,55.22,55.23,117410.0,54.5698,54.5797,54.5599,54.5698,117410.0
2025-02-18 13:50:00,55.23,55.26,55.22,55.24,96799.0,54.5698,54.5995,54.5599,54.5797,96799.0
2025-02-18 14:00:00,55.24,55.25,55.19,55.2,122571.0,54.5797,54.5896,54.5303,54.5402,122571.0
2025-02-18 14:10:00,55.2,55.22,55.19,55.21,153927.0,54.5402,54.5599,54.5303,54.5501,153927.0
2025-02-18 14:20:00,55.21,55.25,55.19,55.23,313125.0,54.5501,54.5896,54.5303,54.5698,313125.0
2025-02-18 14:30:00,55.23,55.26,55.23,55.25,123414.0,54.5698,54.5995,54.5698,54.5896,123414.0
2025-02-18 14:40:00,55.25,55.27,55.25,55.27,89184.0,54.5896,54.6093,54.5896,54.6093,89184.0
2025-02-18 14:50:00,55.27,55.29,55.26,55.29,77805.0,54.6093,54.6291,54.5995,54.6291,77805.0
2025-02-18 15:00:00,55.29,55.3,55.27,55.28,102419.0,54.6291,54.639,54.6093,54.6192,102419.0
2025-02-18 15:10:00,55.29,55.29,55.27,55.29,136949.0,54.6291,54.6291,54.6093,54.6291,136949.0
2025-02-18 15:20:00,55.29,55.29,55.27,55.28,108785.0,54.6291,54.6291,54.6093,54.6192,108785.0
2025-02-18 15:30:00,55.28,55.29,55.26,55.27,170601.0,54.6192,54.6291,54.5995,54.6093,170601.0
2025-02-18 15:40:00,55.27,55.28,55.26,55.27,160321.0,54.6093,54.6192,54.5995,54.6093,160321.0
2025-02-18 15:50:00,55.27,55.32,55.26,55.31,371941.0,54.6093,54.6587,54.5995,54.6489,371941.0
2025-02-19 09:30:00,55.27,55.29,55.2,55.25,298955.0,54.6093,54.6291,54.5402,54.5896,298955.0
2025-02-19 09:40:00,55.25,55.29,55.21,55.25,4726180.0,54.5896,54.6291,54.5501,54.5896,4726180.0
2025-02-19 09:50:00,55.26,55.29,55.22,55.23,96374.0,54.5995,54.6291,54.5599,54.5698,96374.0
2025-02-19 10:00:00,55.21,55.21,55.11,55.12,144987.0,54.5501,54.5501,54.4513,54.4611,144987.0
2025-02-19 10:10:00,55.12,55.19,55.12,55.16,146486.0,54.4611,54.5303,54.4611,54.5007,146486.0
2025-02-19 10:20:00,55.16,55.24,55.16,55.21,98631.0,54.5007,54.5797,54.5007,54.5501,98631.0
2025-02-19 10:30:00,55.21,55.3,55.19,55.27,392026.0,54.5501,54.639,54.5303,54.6093,392026.0
2025-02-19 10:40:00,55.28,55.29,55.23,55.23,412459.0,54.6192,54.6291,54.5698,54.5698,412459.0
2025-02-19 10:50:00,55.24,55.27,55.18,55.2,70462.0,54.5797,54.6093,54.5204,54.5402,70462.0
2025-02-19 11:00:00,55.21,55.24,55.2,55.23,59528.0,54.5501,54.5797,54.5402,54.5698,59528.0
2025-02-19 11:10:00,55.23,55.27,55.21,55.24,128789.0,54.5698,54.6093,54.5501,54.5797,128789.0
2025-02-19 11:20:00,55.23,55.24,55.19,55.21,73224.0,54.5698,54.5797,54.5303,54.5501,73224.0
2025-02-19 11:30:00,55.21,55.23,55.18,55.21,444720.0,54.5501,54.5698,54.5204,54.5501,444720.0
2025-02-19 11:40:00,55.22,55.23,55.18,55.2,94039.0,54.5599,54.5698,54.5204,54.5402,94039.0
2025-02-19 11:50:00,55.2,55.22,55.17,55.17,121623.0,54.5402,54.5599,54.5105,54.5105,121623.0
2025-02-19 12:00:00,55.16,55.21,55.16,55.21,100014.0,54.5007,54.5501,54.5007,54.5501,100014.0
2025-02-19 12:10:00,55.2,55.2,55.16,55.16,93098.0,54.5402,54.5402,54.5007,54.5007,93098.0
2025-02-19 12:20:00,55.16,55.17,55.14,55.15,69771.0,54.5007,54.5105,54.4809,54.4908,69771.0
2025-02-19 12:30:00,55.14,55.16,55.13,55.14,62043.0,54.4809,54.5007,54.471,54.4809,62043.0
2025-02-19 12:40:00,55.14,55.19,55.13,55.19,83872.0,54.4809,54.5303,54.471,54.5303,83872.0
2025-02-19 12:50:00,55.19,55.2,55.18,55.19,125460.0,54.5303,54.5402,54.5204,54.5303,125460.0
2025-02-19 13:00:00,55.19,55.2,55.14,55.15,83732.0,54.5303,54.5402,54.4809,54.4908,83732.0
2025-02-19 13:10:00,55.15,55.18,55.12,55.17,88381.0,54.4908,54.5204,54.4611,54.5105,88381.0
2025-02-19 13:20:00,55.17,55.18,55.15,55.16,61184.0,54.5105,54.5204,54.4908,54.5007,61184.0
2025-02-19 13:30:00,55.16,55.2,55.16,55.18,66329.0,54.5007,54.5402,54.5007,54.5204,66329.0
2025-02-19 13:40:00,55.18,55.2,55.17,55.18,90757.0,54.5204,54.5402,54.5105,54.5204,90757.0
2025-02-19 13:50:00,55.18,55.19,55.16,55.16,130192.0,54.5204,54.5303,54.5007,54.5007,130192.0
2025-02-19 14:00:00,55.16,55.2,55.16,55.18,104486.0,54.5007,54.5402,54.5007,54.5204,104486.0
2025-02-19 14:10:00,55.18,55.25,55.18,55.25,94364.0,54.5204,54.5896,54.5204,54.5896,94364.0
2025-02-19 14:20:00,55.25,55.26,55.23,55.26,61909.0,54.5896,54.5995,54.5698,54.5995,61909.0
2025-02-19 14:30:00,55.25,55.26,55.22,55.22,114329.0,54.5896,54.5995,54.5599,54.5599,114329.0
2025-02-19 14:40:00,55.23,55.24,55.21,55.23,121291.0,54.5698,54.5797,54.5501,54.5698,121291.0
2025-02-19 14:50:00,55.23,55.25,55.23,55.23,68885.0,54.5698,54.5896,54.5698,54.5698,68885.0
2025-02-19 15:00:00,55.23,55.24,55.21,55.22,86001.0,54.5698,54.5797,54.5501,54.5599,86001.0
2025-02-19 15:10:00,55.22,55.23,55.2,55.21,92625.0,54.5599,54.5698,54.5402,54.5501,92625.0
2025-02-19 15:20:00,55.21,55.21,55.15,55.16,147945.0,54.5501,54.5501,54.4908,54.5007,147945.0
2025-02-19 15:30:00,55.17,55.21,55.16,55.2,120744.0,54.5105,54.5501,54.5007,54.5402,120744.0
2025-02-19 15:40:00,55.2,55.2,55.16,55.16,132906.0,54.5402,54.5402,54.5007,54.5007,132906.0
2025-02-19 15:50:00,55.17,55.21,55.16,55.19,344571.0,54.5105,54.5501,54.5007,54.5303,344571.0
2025-02-20 09:30:00,55.58,55.9,55.58,55.87,606440.0,54.9156,55.2318,54.9156,55.2022,606440.0
2025-02-20 09:40:00,55.87,55.92,55.82,55.88,2146513.0,55.2022,55.2516,55.1528,55.212,2146513.0
2025-02-20 09:50:00,55.89,55.94,55.72,55.73,403477.0,55.2219,55.2713,55.054,55.0638,403477.0
2025-02-20 10:00:00,55.72,55.76,55.67,55.7,423870.0,55.054,55.0935,55.0046,55.0342,423870.0
2025-02-20 10:10:00,55.69,55.77,55.67,55.74,318123.0,55.0243,55.1034,55.0046,55.0737,318123.0
2025-02-20 10:20:00,55.73,55.76,55.66,55.7,334974.0,55.0638,55.0935,54.9947,55.0342,334974.0
2025-02-20 10:30:00,55.7,55.74,55.65,55.66,326867.0,55.0342,55.0737,54.9848,54.9947,326867.0
2025-02-20 10:40:00,55.66,55.67,55.59,55.59,254484.0,54.9947,55.0046,54.9255,54.9255,254484.0
2025-02-20 10:50:00,55.6,55.65,55.56,55.58,136295.0,54.9354,54.9848,54.8959,54.9156,136295.0
2025-02-20 11:00:00,55.58,55.61,55.56,55.61,313335.0,54.9156,54.9453,54.8959,54.9453,313335.0
2025-02-20 11:10:00,55.61,55.65,55.59,55.61,64983.0,54.9453,54.9848,54.9255,54.9453,64983.0
2025-02-20 11:20:00,55.61,55.63,55.56,55.58,113001.0,54.9453,54.965,54.8959,54.9156,113001.0
2025-02-20 11:30:00,55.59,55.6,55.51,55.53,396740.0,54.9255,54.9354,54.8465,54.8662,396740.0
2025-02-20 11:40:00,55.52,55.52,55.47,55.47,332823.0,54.8564,54.8564,54.8069,54.8069,332823.0
2025-02-20 11:50:00,55.47,55.49,55.44,55.46,208781.0,54.8069,54.8267,54.7773,54.7971,208781.0
2025-02-20 12:00:00,55.45,55.5,55.45,55.48,258607.0,54.7872,54.8366,54.7872,54.8168,258607.0
2025-02-20 12:10:00,55.48,55.51,55.42,55.51,130721.0,54.8168,54.8465,54.7575,54.8465,130721.0
2025-02-20 12:20:00,55.52,55.6,55.51,55.59,127632.0,54.8564,54.9354,54.8465,54.9255,127632.0
2025-02-20 12:30:00,55.59,55.6,55.55,55.57,210727.0,54.9255,54.9354,54.886,54.9058,210727.0
2025-02-20 12:40:00,55.57,55.61,55.55,55.59,129637.0,54.9058,54.9453,54.886,54.9255,129637.0
2025-02-20 12:50:00,55.59,55.61,55.56,55.57,186738.0,54.9255,54.9453,54.8959,54.9058,186738.0
2025-02-20 13:00:00,55.57,55.59,55.54,55.58,148949.0,54.9058,54.9255,54.8761,54.9156,148949.0
2025-02-20 13:10:00,55.58,55.61,55.57,55.59,207162.0,54.9156,54.9453,54.9058,54.9255,207162.0
2025-02-20 13:20:00,55.59,55.59,55.55,55.57,193929.0,54.9255,54.9255,54.886,54.9058,193929.0
2025-02-20 13:30:00,55.57,55.6,55.54,55.58,281846.0,54.9058,54.9354,54.8761,54.9156,281846.0
2025-02-20 13:40:00,55.59,55.61,55.56,55.59,282748.0,54.9255,54.9453,54.8959,54.9255,282748.0
2025-02-20 13:50:00,55.58,55.6,55.57,55.58,159220.0,54.9156,54.9354,54.9058,54.9156,159220.0
2025-02-20 14:00:00,55.59,55.6,55.56,55.59,241635.0,54.9255,54.9354,54.8959,54.9255,241635.0
2025-02-20 14:10:00,55.58,55.61,55.58,55.6,158633.0,54.9156,54.9453,54.9156,54.9354,158633.0
2025-02-20 14:20:00,55.6,55.62,55.6,55.62,190309.0,54.9354,54.9552,54.9354,54.9552,190309.0
2025-02-20 14:30:00,55.62,55.65,55.61,55.64,147366.0,54.9552,54.9848,54.9453,54.9749,147366.0
2025-02-20 14:40:00,55.64,55.68,55.63,55.68,206367.0,54.9749,55.0144,54.965,55.0144,206367.0
2025-02-20 14:50:00,55.68,55.7,55.66,55.66,318052.0,55.0144,55.0342,54.9947,54.9947,318052.0
2025-02-20 15:00:00,55.66,55.67,55.65,55.66,105483.0,54.9947,55.0046,54.9848,54.9947,105483.0
2025-02-20 15:10:00,55.66,55.68,55.66,55.68,201299.0,54.9947,55.0144,54.9947,55.0144,201299.0
2025-02-20 15:20:00,55.67,55.7,55.66,55.68,196102.0,55.0046,55.0342,54.9947,55.0144,196102.0
2025-02-20 15:30:00,55.68,55.7,55.67,55.68,226368.0,55.0144,55.0342,55.0046,55.0144,226368.0
2025-02-20 15:40:00,55.68,55.72,55.67,55.72,210894.0,55.0144,55.054,55.0046,55.054,210894.0
2025-02-20 15:50:00,55.72,55.74,55.7,55.72,679364.0,55.054,55.0737,55.0342,55.054,679364.0
2025-02-21 09:30:00,55.96,56.03,55.9,55.93,184574.0,55.2911,55.3603,55.2318,55.2614,184574.0
2025-02-21 09:40:00,55.95,56.07,55.93,56.02,501419.0,55.2812,55.3998,55.2614,55.3504,501419.0
2025-02-21 09:50:00,56.04,56.07,55.97,56.03,370656.0,55.3701,55.3998,55.301,55.3603,370656.0
2025-02-21 10:00:00,56.03,56.15,55.97,56.08,214070.0,55.3603,55.4788,55.301,55.4097,214070.0
2025-02-21 10:10:00,56.08,56.1,55.99,56.02,86524.0,55.4097,55.4294,55.3207,55.3504,86524.0
2025-02-21 10:20:00,56.03,56.04,55.9,55.91,101773.0,55.3603,55.3701,55.2318,55.2417,101773.0
2025-02-21 10:30:00,55.91,55.94,55.85,55.88,140952.0,55.2417,55.2713,55.1824,55.212,140952.0
2025-02-21 10:40:00,55.87,55.88,55.78,55.84,694864.0,55.2022,55.212,55.1132,55.1725,694864.0
2025-02-21 10:50:00,55.85,55.87,55.83,55.85,368123.0,55.1824,55.2022,55.1626,55.1824,368123.0
2025-02-21 11:00:00,55.85,55.89,55.82,55.84,314362.0,55.1824,55.2219,55.1528,55.1725,314362.0
2025-02-21 11:10:00,55.85,55.91,55.83,55.91,201606.0,55.1824,55.2417,55.1626,55.2417,201606.0
2025-02-21 11:20:00,55.91,55.92,55.87,55.89,59598.0,55.2417,55.2516,55.2022,55.2219,59598.0
2025-02-21 11:30:00,55.89,55.96,55.89,55.96,35787.0,55.2219,55.2911,55.2219,55.2911,35787.0
2025-02-21 11:40:00,55.96,55.98,55.9,55.91,82767.0,55.2911,55.3109,55.2318,55.2417,82767.0
2025-02-21 11:50:00,55.91,55.94,55.88,55.91,156490.0,55.2417,55.2713,55.212,55.2417,156490.0
2025-02-21 12:00:00,55.91,55.95,55.9,55.9,43025.0,55.2417,55.2812,55.2318,55.2318,43025.0
2025-02-21 12:10:00,55.91,55.91,55.84,55.85,48607.0,55.2417,55.2417,55.1725,55.1824,48607.0
2025-02-21 12:20:00,55.84,55.88,55.83,55.86,50194.0,55.1725,55.212,55.1626,55.1923,50194.0
2025-02-21 12:30:00,55.87,55.88,55.82,55.83,71634.0,55.2022,55.212,55.1528,55.1626,71634.0
2025-02-21 12:40:00,55.83,55.85,55.81,55.82,113968.0,55.1626,55.1824,55.1429,55.1528,113968.0
2025-02-21 12:50:00,55.83,55.83,55.73,55.73,53786.0,55.1626,55.1626,55.0638,55.0638,53786.0
2025-02-21 13:00:00,55.73,55.74,55.61,55.62,177911.0,55.0638,55.0737,54.9453,54.9552,177911.0
2025-02-21 13:10:00,55.61,55.62,55.54,55.58,141667.0,54.9453,54.9552,54.8761,54.9156,141667.0
2025-02-21 13:20:00,55.58,55.6,55.53,55.54,35347.0,54.9156,54.9354,54.8662,54.8761,35347.0
2025-02-21 13:30:00,55.54,55.61,55.52,55.57,126244.0,54.8761,54.9453,54.8564,54.9058,126244.0
2025-02-21 13:40:00,55.57,55.58,55.53,55.54,78124.0,54.9058,54.9156,54.8662,54.8761,78124.0
2025-02-21 13:50:00,55.55,55.56,55.5,55.51,109218.0,54.886,54.8959,54.8366,54.8465,109218.0
2025-02-21 14:00:00,55.51,55.52,55.48,55.5,76632.0,54.8465,54.8564,54.8168,54.8366,76632.0
2025-02-21 14:10:00,55.51,55.54,55.49,55.49,78461.0,54.8465,54.8761,54.8267,54.8267,78461.0
2025-02-21 14:20:00,55.48,55.49,55.38,55.39,138337.0,54.8168,54.8267,54.718,54.7279,138337.0
2025-02-21 14:30:00,55.4,55.45,55.38,55.4,110393.0,54.7378,54.7872,54.718,54.7378,110393.0
2025-02-21 14:40:00,55.39,55.4,55.35,55.39,47188.0,54.7279,54.7378,54.6884,54.7279,47188.0
2025-02-21 14:50:00,55.38,55.44,55.38,55.41,83459.0,54.718,54.7773,54.718,54.7477,83459.0
2025-02-21 15:00:00,55.41,55.46,55.39,55.45,86687.0,54.7477,54.7971,54.7279,54.7872,86687.0
2025-02-21 15:10:00,55.45,55.49,55.44,55.47,121500.0,54.7872,54.8267,54.7773,54.8069,121500.0
2025-02-21 15:20:00,55.47,55.5,55.46,55.49,107518.0,54.8069,54.8366,54.7971,54.8267,107518.0
2025-02-21 15:30:00,55.48,55.51,55.47,55.49,253500.0,54.8168,54.8465,54.8069,54.8267,253500.0
2025-02-21 15:40:00,55.5,55.51,55.46,55.47,249506.0,54.8366,54.8465,54.7971,54.8069,249506.0
2025-02-21 15:50:00,55.47,55.52,55.45,55.52,691987.0,54.8069,54.8564,54.7872,54.8564,691987.0
2025-02-24 09:30:00,55.39,55.42,55.07,55.07,206316.0,54.7279,54.7575,54.4117,54.4117,206316.0
2025-02-24 09:40:00,55.07,55.12,55.03,55.04,119681.0,54.4117,54.4611,54.3722,54.3821,119681.0
2025-02-24 09:50:00,55.04,55.04,54.87,54.88,63024.0,54.3821,54.3821,54.2141,54.224,63024.0
2025-02-24 10:00:00,54.87,54.91,54.74,54.83,352570.0,54.2141,54.2536,54.0857,54.1746,352570.0
2025-02-24 10:10:00,54.83,54.95,54.83,54.88,527946.0,54.1746,54.2932,54.1746,54.224,527946.0
2025-02-24 10:20:00,54.88,54.91,54.79,54.8,325804.0,54.224,54.2536,54.1351,54.145,325804.0
2025-02-24 10:30:00,54.8,54.87,54.8,54.87,150877.0,54.145,54.2141,54.145,54.2141,150877.0
2025-02-24 10:40:00,54.87,54.89,54.82,54.84,77535.0,54.2141,54.2339,54.1647,54.1845,77535.0
2025-02-24 10:50:00,54.86,54.87,54.75,54.77,108709.0,54.2042,54.2141,54.0956,54.1153,108709.0
2025-02-24 11:00:00,54.77,54.84,54.76,54.8,101682.0,54.1153,54.1845,54.1054,54.145,101682.0
2025-02-24 11:10:00,54.8,54.87,54.78,54.86,127103.0,54.145,54.2141,54.1252,54.2042,127103.0
2025-02-24 11:20:00,54.86,54.9,54.83,54.88,101262.0,54.2042,54.2438,54.1746,54.224,101262.0
2025-02-24 11:30:00,54.88,54.91,54.85,54.85,103200.0,54.224,54.2536,54.1944,54.1944,103200.0
2025-02-24 11:40:00,54.86,54.9,54.84,54.85,86505.0,54.2042,54.2438,54.1845,54.1944,86505.0
2025-02-24 11:50:00,54.83,54.86,54.81,54.82,70531.0,54.1746,54.2042,54.1548,54.1647,70531.0
2025-02-24 12:00:00,54.83,54.87,54.81,54.85,111356.0,54.1746,54.2141,54.1548,54.1944,111356.0
2025-02-24 12:10:00,54.86,54.91,54.84,54.91,59103.0,54.2042,54.2536,54.1845,54.2536,59103.0
2025-02-24 12:20:00,54.91,54.92,54.87,54.88,99997.0,54.2536,54.2635,54.2141,54.224,99997.0
2025-02-24 12:30:00,54.88,54.92,54.86,54.91,82413.0,54.224,54.2635,54.2042,54.2536,82413.0
2025-02-24 12:40:00,54.91,54.92,54.9,54.9,119974.0,54.2536,54.2635,54.2438,54.2438,119974.0
2025-02-24 12:50:00,54.91,54.91,54.85,54.86,105989.0,54.2536,54.2536,54.1944,54.2042,105989.0
2025-02-24 13:00:00,54.86,54.9,54.85,54.9,102701.0,54.2042,54.2438,54.1944,54.2438,102701.0
2025-02-24 13:10:00,54.9,54.92,54.88,54.91,65802.0,54.2438,54.2635,54.224,54.2536,65802.0
2025-02-24 13:20:00,54.91,54.92,54.88,54.89,75727.0,54.2536,54.2635,54.224,54.2339,75727.0
2025-02-24 13:30:00,54.88,54.9,54.86,54.9,28622.0,54.224,54.2438,54.2042,54.2438,28622.0
2025-02-24 13:40:00,54.9,54.91,54.87,54.88,40500.0,54.2438,54.2536,54.2141,54.224,40500.0
2025-02-24 13:50:00,54.88,54.88,54.83,54.85,56325.0,54.224,54.224,54.1746,54.1944,56325.0
2025-02-24 14:00:00,54.85,54.9,54.84,54.87,88853.0,54.1944,54.2438,54.1845,54.2141,88853.0
2025-02-24 14:10:00,54.86,54.87,54.82,54.82,89311.0,54.2042,54.2141,54.1647,54.1647,89311.0
2025-02-24 14:20:00,54.83,54.84,54.81,54.82,63595.0,54.1746,54.1845,54.1548,54.1647,63595.0
2025-02-24 14:30:00,54.83,54.87,54.82,54.85,58895.0,54.1746,54.2141,54.1647,54.1944,58895.0
2025-02-24 14:40:00,54.85,54.85,54.83,54.84,88136.0,54.1944,54.1944,54.1746,54.1845,88136.0
2025-02-24 14:50:00,54.84,54.85,54.81,54.82,147923.0,54.1845,54.1944,54.1548,54.1647,147923.0
2025-02-24 15:00:00,54.82,54.82,54.78,54.8,96091.0,54.1647,54.1647,54.1252,54.145,96091.0
2025-02-24 15:10:00,54.8,54.81,54.74,54.77,190824.0,54.145,54.1548,54.0857,54.1153,190824.0
2025-02-24 15:20:00,54.77,54.79,54.74,54.75,386417.0,54.1153,54.1351,54.0857,54.0956,386417.0
2025-02-24 15:30:00,54.75,54.82,54.74,54.79,248954.0,54.0956,54.1647,54.0857,54.1351,248954.0
2025-02-24 15:40:00,54.79,54.8,54.76,54.79,133894.0,54.1351,54.145,54.1054,54.1351,133894.0
2025-02-24 15:50:00,54.79,54.8,54.71,54.73,883638.0,54.1351,54.145,54.056,54.0758,883638.0
2025-02-25 09:30:00,54.91,54.93,54.8,54.85,200761.0,54.2536,54.2734,54.145,54.1944,200761.0
2025-02-25 09:40:00,54.86,54.88,54.81,54.84,132415.0,54.2042,54.224,54.1548,54.1845,132415.0
2025-02-25 09:50:00,54.84,54.86,54.74,54.77,49883.0,54.1845,54.2042,54.0857,54.1153,49883.0
2025-02-25 10:00:00,54.76,54.76,54.67,54.72,144513.0,54.1054,54.1054,54.0165,54.0659,144513.0
2025-02-25 10:10:00,54.73,54.74,54.57,54.58,148732.0,54.0758,54.0857,53.9177,53.9276,148732.0
2025-02-25 10:20:00,54.58,54.63,54.55,54.59,143201.0,53.9276,53.977,53.8979,53.9375,143201.0
2025-02-25 10:30:00,54.59,54.71,54.58,54.7,177406.0,53.9375,54.056,53.9276,54.0462,177406.0
2025-02-25 10:40:00,54.7,54.75,54.66,54.72,239542.0,54.0462,54.0956,54.0066,54.0659,239542.0
2025-02-25 10:50:00,54.72,54.79,54.71,54.75,101204.0,54.0659,54.1351,54.056,54.0956,101204.0
2025-02-25 11:00:00,54.75,54.75,54.69,54.73,100854.0,54.0956,54.0956,54.0363,54.0758,100854.0
2025-02-25 11:10:00,54.73,54.76,54.69,54.71,118406.0,54.0758,54.1054,54.0363,54.056,118406.0
2025-02-25 11:20:00,54.72,54.72,54.64,54.66,159151.0,54.0659,54.0659,53.9869,54.0066,159151.0
2025-02-25 11:30:00,54.66,54.68,54.61,54.67,127679.0,54.0066,54.0264,53.9572,54.0165,127679.0
2025-02-25 11:40:00,54.66,54.72,54.65,54.72,37852.0,54.0066,54.0659,53.9967,54.0659,37852.0
2025-02-25 11:50:00,54.72,54.82,54.69,54.73,135415.0,54.0659,54.1647,54.0363,54.0758,135415.0
2025-02-25 12:00:00,54.73,54.75,54.7,54.7,60090.0,54.0758,54.0956,54.0462,54.0462,60090.0
2025-02-25 12:10:00,54.71,54.71,54.67,54.69,76926.0,54.056,54.056,54.0165,54.0363,76926.0
2025-02-25 12:20:00,54.68,54.7,54.64,54.7,101310.0,54.0264,54.0462,53.9869,54.0462,101310.0
2025-02-25 12:30:00,54.7,54.74,54.7,54.73,68257.0,54.0462,54.0857,54.0462,54.0758,68257.0
2025-02-25 12:40:00,54.73,54.76,54.73,54.73,115065.0,54.0758,54.1054,54.0758,54.0758,115065.0
2025-02-25 12:50:00,54.74,54.78,54.73,54.77,103412.0,54.0857,54.1252,54.0758,54.1153,103412.0
2025-02-25 13:00:00,54.78,54.84,54.77,54.83,65615.0,54.1252,54.1845,54.1153,54.1746,65615.0
2025-02-25 13:10:00,54.83,54.83,54.78,54.78,96561.0,54.1746,54.1746,54.1252,54.1252,96561.0
2025-02-25 13:20:00,54.78,54.81,54.73,54.73,85834.0,54.1252,54.1548,54.0758,54.0758,85834.0
2025-02-25 13:30:00,54.73,54.81,54.72,54.8,119746.0,54.0758,54.1548,54.0659,54.145,119746.0
2025-02-25 13:40:00,54.8,54.83,54.79,54.82,42973.0,54.145,54.1746,54.1351,54.1647,42973.0
2025-02-25 13:50:00,54.81,54.81,54.77,54.78,74055.0,54.1548,54.1548,54.1153,54.1252,74055.0
2025-02-25 14:00:00,54.78,54.79,54.77,54.78,51829.0,54.1252,54.1351,54.1153,54.1252,51829.0
2025-02-25 14:10:00,54.79,54.79,54.71,54.75,105910.0,54.1351,54.1351,54.056,54.0956,105910.0
2025-02-25 14:20:00,54.74,54.74,54.7,54.71,102038.0,54.0857,54.0857,54.0462,54.056,102038.0
2025-02-25 14:30:00,54.71,54.75,54.7,54.75,160713.0,54.056,54.0956,54.0462,54.0956,160713.0
2025-02-25 14:40:00,54.75,54.79,54.73,54.76,89870.0,54.0956,54.1351,54.0758,54.1054,89870.0
2025-02-25 14:50:00,54.76,54.77,54.75,54.76,49427.0,54.1054,54.1153,54.0956,54.1054,49427.0
2025-02-25 15:00:00,54.76,54.8,54.75,54.77,109469.0,54.1054,54.145,54.0956,54.1153,109469.0
2025-02-25 15:10:00,54.77,54.79,54.74,54.79,140919.0,54.1153,54.1351,54.0857,54.1351,140919.0
2025-02-25 15:20:00,54.79,54.85,54.78,54.82,241290.0,54.1351,54.1944,54.1252,54.1647,241290.0
2025-02-25 15:30:00,54.82,54.83,54.77,54.78,200229.0,54.1647,54.1746,54.1153,54.1252,200229.0
2025-02-25 15:40:00,54.78,54.79,54.74,54.78,190450.0,54.1252,54.1351,54.0857,54.1252,190450.0
2025-02-25 15:50:00,54.78,54.78,54.72,54.77,622404.0,54.1252,54.1252,54.0659,54.1153,622404.0
2025-02-26 09:30:00,55.27,55.32,55.22,55.24,146958.0,54.6093,54.6587,54.5599,54.5797,146958.0
2025-02-26 09:40:00,55.25,55.36,55.23,55.35,220685.0,54.5896,54.6983,54.5698,54.6884,220685.0
2025-02-26 09:50:00,55.35,55.43,55.34,55.39,114682.0,54.6884,54.7674,54.6785,54.7279,114682.0
2025-02-26 10:00:00,55.39,55.41,55.33,55.38,70298.0,54.7279,54.7477,54.6686,54.718,70298.0
2025-02-26 10:10:00,55.38,55.42,55.36,55.41,182372.0,54.718,54.7575,54.6983,54.7477,182372.0
2025-02-26 10:20:00,55.41,55.44,55.39,55.41,86617.0,54.7477,54.7773,54.7279,54.7477,86617.0
2025-02-26 10:30:00,55.41,55.49,55.41,55.45,245685.0,54.7477,54.8267,54.7477,54.7872,245685.0
2025-02-26 10:40:00,55.45,55.52,55.44,55.51,116673.0,54.7872,54.8564,54.7773,54.8465,116673.0
2025-02-26 10:50:00,55.51,55.56,55.5,55.53,96813.0,54.8465,54.8959,54.8366,54.8662,96813.0
2025-02-26 11:00:00,55.54,55.6,55.54,55.58,163673.0,54.8761,54.9354,54.8761,54.9156,163673.0
2025-02-26 11:10:00,55.59,55.61,55.54,55.55,55458.0,54.9255,54.9453,54.8761,54.886,55458.0
2025-02-26 11:20:00,55.55,55.57,55.53,55.54,88430.0,54.886,54.9058,54.8662,54.8761,88430.0
2025-02-26 11:30:00,55.53,55.54,55.49,55.52,779754.0,54.8662,54.8761,54.8267,54.8564,779754.0
2025-02-26 11:40:00,55.52,55.52,55.47,55.49,93683.0,54.8564,54.8564,54.8069,54.8267,93683.0
2025-02-26 11:50:00,55.48,55.51,55.46,55.47,176794.0,54.8168,54.8465,54.7971,54.8069,176794.0
2025-02-26 12:00:00,55.47,55.53,55.45,55.51,792095.0,54.8069,54.8662,54.7872,54.8465,792095.0
2025-02-26 12:10:00,55.51,55.54,55.44,55.5,554382.0,54.8465,54.8761,54.7773,54.8366,554382.0
2025-02-26 12:20:00,55.51,55.55,55.48,55.54,196732.0,54.8465,54.886,54.8168,54.8761,196732.0
2025-02-26 12:30:00,55.54,55.58,55.42,55.43,675806.0,54.8761,54.9156,54.7575,54.7674,675806.0
2025-02-26 12:40:00,55.42,55.47,55.41,55.44,70903.0,54.7575,54.8069,54.7477,54.7773,70903.0
2025-02-26 12:50:00,55.42,55.44,55.37,55.38,317914.0,54.7575,54.7773,54.7081,54.718,317914.0
2025-02-26 13:00:00,55.38,55.39,55.34,55.39,427202.0,54.718,54.7279,54.6785,54.7279,427202.0
2025-02-26 13:10:00,55.38,55.39,55.34,55.37,115961.0,54.718,54.7279,54.6785,54.7081,115961.0
2025-02-26 13:20:00,55.38,55.42,55.32,55.32,56186.0,54.718,54.7575,54.6587,54.6587,56186.0
2025-02-26 13:30:00,55.32,55.33,55.29,55.29,61012.0,54.6587,54.6686,54.6291,54.6291,61012.0
2025-02-26 13:40:00,55.3,55.32,55.24,55.25,217181.0,54.639,54.6587,54.5797,54.5896,217181.0
2025-02-26 13:50:00,55.25,55.25,55.18,55.18,284267.0,54.5896,54.5896,54.5204,54.5204,284267.0
2025-02-26 14:00:00,55.17,55.19,55.11,55.12,143042.0,54.5105,54.5303,54.4513,54.4611,143042.0
2025-02-26 14:10:00,55.13,55.16,55.1,55.16,145644.0,54.471,54.5007,54.4414,54.5007,145644.0
2025-02-26 14:20:00,55.15,55.19,55.15,55.17,204983.0,54.4908,54.5303,54.4908,54.5105,204983.0
2025-02-26 14:30:00,55.16,55.23,55.15,55.23,170251.0,54.5007,54.5698,54.4908,54.5698,170251.0
2025-02-26 14:40:00,55.23,55.26,55.21,55.23,376125.0,54.5698,54.5995,54.5501,54.5698,376125.0
2025-02-26 14:50:00,55.23,55.24,55.14,55.15,191265.0,54.5698,54.5797,54.4809,54.4908,191265.0
2025-02-26 15:00:00,55.16,55.17,55.11,55.16,493227.0,54.5007,54.5105,54.4513,54.5007,493227.0
2025-02-26 15:10:00,55.16,55.18,55.13,55.16,196932.0,54.5007,54.5204,54.471,54.5007,196932.0
2025-02-26 15:20:00,55.16,55.2,55.14,55.2,209913.0,54.5007,54.5402,54.4809,54.5402,209913.0
2025-02-26 15:30:00,55.2,55.24,55.17,55.23,836092.0,54.5402,54.5797,54.5105,54.5698,836092.0
2025-02-26 15:40:00,55.23,55.28,55.21,55.27,323277.0,54.5698,54.6192,54.5501,54.6093,323277.0
2025-02-26 15:50:00,55.27,55.28,55.22,55.24,448561.0,54.6093,54.6192,54.5599,54.5797,448561.0
2025-02-27 09:30:00,54.96,54.96,54.7,54.71,373752.0,54.303,54.303,54.0462,54.056,373752.0
2025-02-27 09:40:00,54.72,54.72,54.59,54.64,316200.0,54.0659,54.0659,53.9375,53.9869,316200.0
2025-02-27 09:50:00,54.63,54.64,54.44,54.45,168950.0,53.977,53.9869,53.7893,53.7991,168950.0
2025-02-27 10:00:00,54.45,54.47,54.32,54.42,251410.0,53.7991,53.8189,53.6707,53.7695,251410.0
2025-02-27 10:10:00,54.42,54.57,54.41,54.52,294669.0,53.7695,53.9177,53.7596,53.8683,294669.0
2025-02-27 10:20:00,54.52,54.64,54.49,54.6,3219224.0,53.8683,53.9869,53.8387,53.9473,3219224.0
2025-02-27 10:30:00,54.6,54.63,54.51,54.62,339446.0,53.9473,53.977,53.8584,53.9671,339446.0
2025-02-27 10:40:00,54.62,54.67,54.57,54.65,1069294.0,53.9671,54.0165,53.9177,53.9967,1069294.0
2025-02-27 10:50:00,54.64,54.64,54.55,54.55,493583.0,53.9869,53.9869,53.8979,53.8979,493583.0
2025-02-27 11:00:00,54.56,54.61,54.55,54.59,985158.0,53.9078,53.9572,53.8979,53.9375,985158.0
2025-02-27 11:10:00,54.59,54.67,54.59,54.65,244995.0,53.9375,54.0165,53.9375,53.9967,244995.0
2025-02-27 11:20:00,54.65,54.66,54.6,54.62,289472.0,53.9967,54.0066,53.9473,53.9671,289472.0
2025-02-27 11:30:00,54.63,54.65,54.61,54.64,669356.0,53.977,53.9967,53.9572,53.9869,669356.0
2025-02-27 11:40:00,54.63,54.64,54.61,54.62,102386.0,53.977,53.9869,53.9572,53.9671,102386.0
2025-02-27 11:50:00,54.63,54.63,54.57,54.59,287934.0,53.977,53.977,53.9177,53.9375,287934.0
2025-02-27 12:00:00,54.59,54.63,54.58,54.62,197213.0,53.9375,53.977,53.9276,53.9671,197213.0
2025-02-27 12:10:00,54.61,54.63,54.57,54.57,278019.0,53.9572,53.977,53.9177,53.9177,278019.0
2025-02-27 12:20:00,54.57,54.64,54.55,54.64,769790.0,53.9177,53.9869,53.8979,53.9869,769790.0
2025-02-27 12:30:00,54.64,54.65,54.58,54.59,280947.0,53.9869,53.9967,53.9276,53.9375,280947.0
2025-02-27 12:40:00,54.59,54.59,54.52,54.56,359180.0,53.9375,53.9375,53.8683,53.9078,359180.0
2025-02-27 12:50:00,54.56,54.6,54.54,54.59,393969.0,53.9078,53.9473,53.8881,53.9375,393969.0
2025-02-27 13:00:00,54.59,54.62,54.58,54.59,232457.0,53.9375,53.9671,53.9276,53.9375,232457.0
2025-02-27 13:10:00,54.6,54.66,54.59,54.66,528128.0,53.9473,54.0066,53.9375,54.0066,528128.0
2025-02-27 13:20:00,54.66,54.69,54.64,54.67,580802.0,54.0066,54.0363,53.9869,54.0165,580802.0
2025-02-27 13:30:00,54.66,54.7,54.65,54.7,524359.0,54.0066,54.0462,53.9967,54.0462,524359.0
2025-02-27 13:40:00,54.7,54.7,54.66,54.67,600093.0,54.0462,54.0462,54.0066,54.0165,600093.0
2025-02-27 13:50:00,54.67,54.69,54.66,54.67,1539115.0,54.0165,54.0363,54.0066,54.0165,1539115.0
2025-02-27 14:00:00,54.67,54.68,54.65,54.66,543393.0,54.0165,54.0264,53.9967,54.0066,543393.0
2025-02-27 14:10:00,54.66,54.67,54.58,54.6,893323.0,54.0066,54.0165,53.9276,53.9473,893323.0
2025-02-27 14:20:00,54.6,54.62,54.52,54.53,1022201.0,53.9473,53.9671,53.8683,53.8782,1022201.0
2025-02-27 14:30:00,54.53,54.53,54.42,54.43,730382.0,53.8782,53.8782,53.7695,53.7794,730382.0
2025-02-27 14:40:00,54.43,54.44,54.38,54.42,843296.0,53.7794,53.7893,53.73,53.7695,843296.0
2025-02-27 14:50:00,54.41,54.45,54.4,54.41,294186.0,53.7596,53.7991,53.7497,53.7596,294186.0
2025-02-27 15:00:00,54.41,54.41,54.31,54.32,295199.0,53.7596,53.7596,53.6608,53.6707,295199.0
2025-02-27 15:10:00,54.32,54.33,54.24,54.25,279316.0,53.6707,53.6806,53.5917,53.6015,279316.0
2025-02-27 15:20:00,54.25,54.31,54.23,54.24,242473.0,53.6015,53.6608,53.5818,53.5917,242473.0
2025-02-27 15:30:00,54.24,54.26,54.22,54.23,369718.0,53.5917,53.6114,53.5719,53.5818,369718.0
2025-02-27 15:40:00,54.23,54.24,54.18,54.22,315667.0,53.5818,53.5917,53.5324,53.5719,315667.0
2025-02-27 15:50:00,54.21,54.25,54.12,54.15,615526.0,53.562,53.6015,53.4731,53.5027,615526.0
2025-02-28 09:30:00,53.26,53.28,53.02,53.27,1244217.0,52.6234,52.6431,52.3862,52.6332,1244217.0
2025-02-28 09:40:00,53.26,53.31,53.19,53.26,546481.0,52.6234,52.6728,52.5542,52.6234,546481.0
2025-02-28 09:50:00,53.27,53.35,53.26,53.34,471860.0,52.6332,52.7123,52.6234,52.7024,471860.0
2025-02-28 10:00:00,53.33,53.41,53.31,53.39,464793.0,52.6925,52.7716,52.6728,52.7518,464793.0
2025-02-28 10:10:00,53.39,53.43,53.34,53.35,553122.0,52.7518,52.7913,52.7024,52.7123,553122.0
2025-02-28 10:20:00,53.35,53.47,53.33,53.47,475423.0,52.7123,52.8309,52.6925,52.8309,475423.0
2025-02-28 10:30:00,53.47,53.48,53.41,53.46,366280.0,52.8309,52.8407,52.7716,52.821,366280.0
2025-02-28 10:40:00,53.46,53.47,53.4,53.41,333907.0,52.821,52.8309,52.7617,52.7716,333907.0
2025-02-28 10:50:00,53.42,53.46,53.41,53.43,413573.0,52.7815,52.821,52.7716,52.7913,413573.0
2025-02-28 11:00:00,53.43,53.48,53.41,53.44,233181.0,52.7913,52.8407,52.7716,52.8012,233181.0
2025-02-28 11:10:00,53.45,53.47,53.36,53.39,354437.0,52.8111,52.8309,52.7222,52.7518,354437.0
2025-02-28 11:20:00,53.39,53.43,53.29,53.31,750591.0,52.7518,52.7913,52.653,52.6728,750591.0
2025-02-28 11:30:00,53.3,53.37,53.29,53.35,374762.0,52.6629,52.7321,52.653,52.7123,374762.0
2025-02-28 11:40:00,53.35,53.39,53.33,53.38,645819.0,52.7123,52.7518,52.6925,52.7419,645819.0
2025-02-28 11:50:00,53.38,53.38,53.32,53.33,349437.0,52.7419,52.7419,52.6826,52.6925,349437.0
2025-02-28 12:00:00,53.34,53.34,53.28,53.3,752458.0,52.7024,52.7024,52.6431,52.6629,752458.0
2025-02-28 12:10:00,53.3,53.36,53.3,53.36,299021.0,52.6629,52.7222,52.6629,52.7222,299021.0
2025-02-28 12:20:00,53.35,53.36,53.26,53.3,419074.0,52.7123,52.7222,52.6234,52.6629,419074.0
2025-02-28 12:30:00,53.3,53.31,53.27,53.3,122913.0,52.6629,52.6728,52.6332,52.6629,122913.0
2025-02-28 12:40:00,53.29,53.3,53.19,53.19,425204.0,52.653,52.6629,52.5542,52.5542,425204.0
2025-02-28 12:50:00,53.19,53.24,53.14,53.14,251181.0,52.5542,52.6036,52.5048,52.5048,251181.0
2025-02-28 13:00:00,53.14,53.2,53.13,53.16,243983.0,52.5048,52.5641,52.4949,52.5246,243983.0
2025-02-28 13:10:00,53.16,53.16,53.02,53.03,347265.0,52.5246,52.5246,52.3862,52.3961,347265.0
2025-02-28 13:20:00,53.03,53.11,53.0,53.11,176027.0,52.3961,52.4752,52.3665,52.4752,176027.0
2025-02-28 13:30:00,53.11,53.2,53.09,53.2,420268.0,52.4752,52.5641,52.4554,52.5641,420268.0
2025-02-28 13:40:00,53.19,53.22,53.14,53.18,268214.0,52.5542,52.5838,52.5048,52.5443,268214.0
2025-02-28 13:50:00,53.18,53.2,53.05,53.05,135687.0,52.5443,52.5641,52.4159,52.4159,135687.0
2025-02-28 14:00:00,53.05,53.12,53.04,53.09,211693.0,52.4159,52.485,52.406,52.4554,211693.0
2025-02-28 14:10:00,53.09,53.14,53.06,53.14,269188.0,52.4554,52.5048,52.4258,52.5048,269188.0
2025-02-28 14:20:00,53.14,53.14,53.08,53.12,166776.0,52.5048,52.5048,52.4455,52.485,166776.0
2025-02-28 14:30:00,53.12,53.19,53.09,53.18,167733.0,52.485,52.5542,52.4554,52.5443,167733.0
2025-02-28 14:40:00,53.18,53.22,53.16,53.22,130558.0,52.5443,52.5838,52.5246,52.5838,130558.0
2025-02-28 14:50:00,53.22,53.23,53.18,53.21,171721.0,52.5838,52.5937,52.5443,52.574,171721.0
2025-02-28 15:00:00,53.21,53.29,53.19,53.28,249664.0,52.574,52.653,52.5542,52.6431,249664.0
2025-02-28 15:10:00,53.27,53.28,53.24,53.25,316826.0,52.6332,52.6431,52.6036,52.6135,316826.0
2025-02-28 15:20:00,53.24,53.3,53.21,53.29,379611.0,52.6036,52.6629,52.574,52.653,379611.0
2025-02-28 15:30:00,53.29,53.29,53.21,53.25,308536.0,52.653,52.653,52.574,52.6135,308536.0
2025-02-28 15:40:00,53.25,53.29,53.24,53.28,376458.0,52.6135,52.653,52.6036,52.6431,376458.0
2025-02-28 15:50:00,53.29,53.47,53.28,53.45,1598986.0,52.653,52.8309,52.6431,52.8111,1598986.0
2025-03-03 09:30:00,53.73,53.86,53.66,53.69,682034.0,53.0877,53.2162,53.0186,53.0482,682034.0
2025-03-03 09:40:00,53.67,53.7,53.59,53.62,644448.0,53.0285,53.0581,52.9494,52.9791,644448.0
2025-03-03 09:50:00,53.62,53.64,53.47,53.56,282418.0,52.9791,52.9988,52.8309,52.9198,282418.0
2025-03-03 10:00:00,53.55,53.57,53.43,53.52,442185.0,52.9099,52.9297,52.7913,52.8803,442185.0
2025-03-03 10:10:00,53.51,53.58,53.47,53.51,356760.0,52.8704,52.9395,52.8309,52.8704,356760.0
2025-03-03 10:20:00,53.52,53.73,53.52,53.72,795783.0,52.8803,53.0877,52.8803,53.0779,795783.0
2025-03-03 10:30:00,53.71,53.77,53.63,53.7,274032.0,53.068,53.1273,52.9889,53.0581,274032.0
2025-03-03 10:40:00,53.7,53.8,53.68,53.72,149521.0,53.0581,53.1569,53.0383,53.0779,149521.0
2025-03-03 10:50:00,53.72,53.77,53.68,53.69,107539.0,53.0779,53.1273,53.0383,53.0482,107539.0
2025-03-03 11:00:00,53.7,53.75,53.66,53.69,153704.0,53.0581,53.1075,53.0186,53.0482,153704.0
2025-03-03 11:10:00,53.69,53.71,53.64,53.71,105352.0,53.0482,53.068,52.9988,53.068,105352.0
2025-03-03 11:20:00,53.71,53.75,53.65,53.66,120012.0,53.068,53.1075,53.0087,53.0186,120012.0
2025-03-03 11:30:00,53.67,53.69,53.6,53.6,270288.0,53.0285,53.0482,52.9593,52.9593,270288.0
2025-03-03 11:40:00,53.61,53.65,53.58,53.65,120172.0,52.9692,53.0087,52.9395,53.0087,120172.0
2025-03-03 11:50:00,53.65,53.7,53.65,53.68,170253.0,53.0087,53.0581,53.0087,53.0383,170253.0
2025-03-03 12:00:00,53.67,53.73,53.66,53.72,192495.0,53.0285,53.0877,53.0186,53.0779,192495.0
2025-03-03 12:10:00,53.73,53.75,53.71,53.75,88613.0,53.0877,53.1075,53.068,53.1075,88613.0
2025-03-03 12:20:00,53.75,53.75,53.72,53.73,447979.0,53.1075,53.1075,53.0779,53.0877,447979.0
2025-03-03 12:30:00,53.73,53.74,53.71,53.74,207169.0,53.0877,53.0976,53.068,53.0976,207169.0
2025-03-03 12:40:00,53.75,53.77,53.66,53.7,93489.0,53.1075,53.1273,53.0186,53.0581,93489.0
2025-03-03 12:50:00,53.7,53.7,53.62,53.65,340172.0,53.0581,53.0581,52.9791,53.0087,340172.0
2025-03-03 13:00:00,53.65,53.65,53.53,53.54,513317.0,53.0087,53.0087,52.8901,52.9,513317.0
2025-03-03 13:10:00,53.53,53.54,53.47,53.5,440055.0,52.8901,52.9,52.8309,52.8605,440055.0
2025-03-03 13:20:00,53.5,53.52,53.38,53.4,215783.0,52.8605,52.8803,52.7419,52.7617,215783.0
2025-03-03 13:30:00,53.39,53.44,53.33,53.34,197412.0,52.7518,52.8012,52.6925,52.7024,197412.0
2025-03-03 13:40:00,53.34,53.52,53.33,53.42,527744.0,52.7024,52.8803,52.6925,52.7815,527744.0
2025-03-03 13:50:00,53.42,53.44,53.37,53.4,336270.0,52.7815,52.8012,52.7321,52.7617,336270.0
2025-03-03 14:00:00,53.39,53.45,53.38,53.43,97106.0,52.7518,52.8111,52.7419,52.7913,97106.0
2025-03-03 14:10:00,53.43,53.43,53.36,53.38,1418881.0,52.7913,52.7913,52.7222,52.7419,1418881.0
2025-03-03 14:20:00,53.37,53.4,53.33,53.35,98463.0,52.7321,52.7617,52.6925,52.7123,98463.0
2025-03-03 14:30:00,53.35,53.42,53.34,53.42,284181.0,52.7123,52.7815,52.7024,52.7815,284181.0
2025-03-03 14:40:00,53.43,53.48,53.42,53.42,286844.0,52.7913,52.8407,52.7815,52.7815,286844.0
2025-03-03 14:50:00,53.41,53.43,53.16,53.17,1122712.0,52.7716,52.7913,52.5246,52.5344,1122712.0
2025-03-03 15:00:00,53.16,53.16,53.01,53.03,300503.0,52.5246,52.5246,52.3764,52.3961,300503.0
2025-03-03 15:10:00,53.03,53.04,52.93,52.97,261303.0,52.3961,52.406,52.2973,52.3368,261303.0
2025-03-03 15:20:00,52.97,52.99,52.84,52.86,297189.0,52.3368,52.3566,52.2084,52.2281,297189.0
2025-03-03 15:30:00,52.86,52.93,52.82,52.82,487863.0,52.2281,52.2973,52.1886,52.1886,487863.0
2025-03-03 15:40:00,52.82,52.89,52.78,52.88,369546.0,52.1886,52.2578,52.1491,52.2479,369546.0
2025-03-03 15:50:00,52.88,52.99,52.86,52.98,629228.0,52.2479,52.3566,52.2281,52.3467,629228.0
2025-03-04 09:30:00,53.21,53.29,53.12,53.23,340995.0,52.574,52.653,52.485,52.5937,340995.0
2025-03-04 09:40:00,53.23,53.27,53.06,53.16,165219.0,52.5937,52.6332,52.4258,52.5246,165219.0
2025-03-04 09:50:00,53.16,53.2,53.05,53.05,87553.0,52.5246,52.5641,52.4159,52.4159,87553.0
2025-03-04 10:00:00,53.03,53.08,52.97,53.02,228416.0,52.3961,52.4455,52.3368,52.3862,228416.0
2025-03-04 10:10:00,53.0,53.08,52.86,52.87,121272.0,52.3665,52.4455,52.2281,52.238,121272.0
2025-03-04 10:20:00,52.87,52.97,52.81,52.94,169933.0,52.238,52.3368,52.1787,52.3072,169933.0
2025-03-04 10:30:00,52.93,53.06,52.92,53.03,453557.0,52.2973,52.4258,52.2874,52.3961,453557.0
2025-03-04 10:40:00,53.02,53.12,53.0,53.12,261735.0,52.3862,52.485,52.3665,52.485,261735.0
2025-03-04 10:50:00,53.11,53.11,52.99,53.02,142695.0,52.4752,52.4752,52.3566,52.3862,142695.0
2025-03-04 11:00:00,53.01,53.04,52.9,52.91,206227.0,52.3764,52.406,52.2677,52.2775,206227.0
2025-03-04 11:10:00,52.91,53.04,52.9,52.94,385138.0,52.2775,52.406,52.2677,52.3072,385138.0
2025-03-04 11:20:00,52.95,53.04,52.88,52.91,441456.0,52.3171,52.406,52.2479,52.2775,441456.0
2025-03-04 11:30:00,52.91,53.01,52.91,53.0,291457.0,52.2775,52.3764,52.2775,52.3665,291457.0
2025-03-04 11:40:00,52.99,53.11,52.98,53.1,226744.0,52.3566,52.4752,52.3467,52.4653,226744.0
2025-03-04 11:50:00,53.09,53.18,53.06,53.15,260459.0,52.4554,52.5443,52.4258,52.5147,260459.0
2025-03-04 12:00:00,53.15,53.22,53.13,53.17,345112.0,52.5147,52.5838,52.4949,52.5344,345112.0
2025-03-04 12:10:00,53.18,53.26,53.17,53.26,175919.0,52.5443,52.6234,52.5344,52.6234,175919.0
2025-03-04 12:20:00,53.26,53.37,53.25,53.35,177217.0,52.6234,52.7321,52.6135,52.7123,177217.0
2025-03-04 12:30:00,53.35,53.41,53.3,53.39,851413.0,52.7123,52.7716,52.6629,52.7518,851413.0
2025-03-04 12:40:00,53.39,53.41,53.3,53.33,541421.0,52.7518,52.7716,52.6629,52.6925,541421.0
2025-03-04 12:50:00,53.33,53.33,53.25,53.27,234714.0,52.6925,52.6925,52.6135,52.6332,234714.0
2025-03-04 13:00:00,53.26,53.39,53.24,53.39,300331.0,52.6234,52.7518,52.6036,52.7518,300331.0
2025-03-04 13:10:00,53.38,53.47,53.37,53.41,198053.0,52.7419,52.8309,52.7321,52.7716,198053.0
2025-03-04 13:20:00,53.42,53.44,53.37,53.38,171519.0,52.7815,52.8012,52.7321,52.7419,171519.0
2025-03-04 13:30:00,53.38,53.44,53.34,53.44,221255.0,52.7419,52.8012,52.7024,52.8012,221255.0
2025-03-04 13:40:00,53.43,53.47,53.42,53.45,187491.0,52.7913,52.8309,52.7815,52.8111,187491.0
2025-03-04 13:50:00,53.45,53.53,53.43,53.51,144547.0,52.8111,52.8901,52.7913,52.8704,144547.0
2025-03-04 14:00:00,53.51,53.61,53.5,53.59,426353.0,52.8704,52.9692,52.8605,52.9494,426353.0
2025-03-04 14:10:00,53.59,53.59,53.54,53.59,187618.0,52.9494,52.9494,52.9,52.9494,187618.0
2025-03-04 14:20:00,53.59,53.67,53.58,53.62,208340.0,52.9494,53.0285,52.9395,52.9791,208340.0
2025-03-04 14:30:00,53.62,53.64,53.58,53.64,210836.0,52.9791,52.9988,52.9395,52.9988,210836.0
2025-03-04 14:40:00,53.64,53.69,53.62,53.66,444146.0,52.9988,53.0482,52.9791,53.0186,444146.0
2025-03-04 14:50:00,53.66,53.72,53.66,53.71,280028.0,53.0186,53.0779,53.0186,53.068,280028.0
2025-03-04 15:00:00,53.72,53.75,53.68,53.74,272149.0,53.0779,53.1075,53.0383,53.0976,272149.0
2025-03-04 15:10:00,53.73,53.79,53.72,53.79,299080.0,53.0877,53.147,53.0779,53.147,299080.0
2025-03-04 15:20:00,53.79,53.86,53.78,53.8,656730.0,53.147,53.2162,53.1371,53.1569,656730.0
2025-03-04 15:30:00,53.8,53.81,53.6,53.61,482993.0,53.1569,53.1668,52.9593,52.9692,482993.0
2025-03-04 15:40:00,53.6,53.62,53.52,53.54,410048.0,52.9593,52.9791,52.8803,52.9,410048.0
2025-03-04 15:50:00,53.53,53.53,53.35,53.41,573292.0,52.8901,52.8901,52.7123,52.7716,573292.0
2025-03-05 09:30:00,54.33,54.41,54.21,54.33,565732.0,53.6806,53.7596,53.562,53.6806,565732.0
2025-03-05 09:40:00,54.34,54.46,54.34,54.35,294970.0,53.6905,53.809,53.6905,53.7003,294970.0
2025-03-05 09:50:00,54.33,54.43,54.3,54.35,262792.0,53.6806,53.7794,53.6509,53.7003,262792.0
2025-03-05 10:00:00,54.37,54.59,54.36,54.52,297973.0,53.7201,53.9375,53.7102,53.8683,297973.0
2025-03-05 10:10:00,54.52,54.54,54.4,54.41,327616.0,53.8683,53.8881,53.7497,53.7596,327616.0
2025-03-05 10:20:00,54.42,54.45,54.35,54.42,242474.0,53.7695,53.7991,53.7003,53.7695,242474.0
2025-03-05 10:30:00,54.42,54.57,54.39,54.55,166773.0,53.7695,53.9177,53.7399,53.8979,166773.0
2025-03-05 10:40:00,54.55,54.59,54.5,54.54,346967.0,53.8979,53.9375,53.8485,53.8881,346967.0
2025-03-05 10:50:00,54.54,54.65,54.53,54.59,823916.0,53.8881,53.9967,53.8782,53.9375,823916.0
2025-03-05 11:00:00,54.57,54.59,54.52,54.55,246702.0,53.9177,53.9375,53.8683,53.8979,246702.0
2025-03-05 11:10:00,54.55,54.56,54.45,54.47,175613.0,53.8979,53.9078,53.7991,53.8189,175613.0
2025-03-05 11:20:00,54.47,54.51,54.45,54.49,247970.0,53.8189,53.8584,53.7991,53.8387,247970.0
2025-03-05 11:30:00,54.48,54.52,54.42,54.51,234058.0,53.8288,53.8683,53.7695,53.8584,234058.0
2025-03-05 11:40:00,54.51,54.52,54.46,54.5,83906.0,53.8584,53.8683,53.809,53.8485,83906.0
2025-03-05 11:50:00,54.49,54.65,54.46,54.59,536970.0,53.8387,53.9967,53.809,53.9375,536970.0
2025-03-05 12:00:00,54.58,54.66,54.57,54.64,224470.0,53.9276,54.0066,53.9177,53.9869,224470.0
2025-03-05 12:10:00,54.64,54.68,54.62,54.65,211241.0,53.9869,54.0264,53.9671,53.9967,211241.0
2025-03-05 12:20:00,54.64,54.73,54.62,54.73,99196.0,53.9869,54.0758,53.9671,54.0758,99196.0
2025-03-05 12:30:00,54.72,54.78,54.72,54.78,190333.0,54.0659,54.1252,54.0659,54.1252,190333.0
2025-03-05 12:40:00,54.78,54.81,54.71,54.77,169550.0,54.1252,54.1548,54.056,54.1153,169550.0
2025-03-05 12:50:00,54.77,54.83,54.77,54.8,214407.0,54.1153,54.1746,54.1153,54.145,214407.0
2025-03-05 13:00:00,54.8,54.84,54.66,54.68,439330.0,54.145,54.1845,54.0066,54.0264,439330.0
2025-03-05 13:10:00,54.68,54.78,54.68,54.78,234895.0,54.0264,54.1252,54.0264,54.1252,234895.0
2025-03-05 13:20:00,54.78,54.79,54.74,54.76,127585.0,54.1252,54.1351,54.0857,54.1054,127585.0
2025-03-05 13:30:00,54.75,54.81,54.71,54.77,232783.0,54.0956,54.1548,54.056,54.1153,232783.0
2025-03-05 13:40:00,54.77,54.84,54.73,54.83,185843.0,54.1153,54.1845,54.0758,54.1746,185843.0
2025-03-05 13:50:00,54.83,54.89,54.82,54.89,233297.0,54.1746,54.2339,54.1647,54.2339,233297.0
2025-03-05 14:00:00,54.89,54.94,54.84,54.94,199088.0,54.2339,54.2833,54.1845,54.2833,199088.0
2025-03-05 14:10:00,54.94,54.99,54.91,54.92,211254.0,54.2833,54.3327,54.2536,54.2635,211254.0
2025-03-05 14:20:00,54.92,54.98,54.91,54.94,146304.0,54.2635,54.3228,54.2536,54.2833,146304.0
2025-03-05 14:30:00,54.95,54.97,54.9,54.93,197703.0,54.2932,54.3129,54.2438,54.2734,197703.0
2025-03-05 14:40:00,54.94,54.98,54.93,54.97,173969.0,54.2833,54.3228,54.2734,54.3129,173969.0
2025-03-05 14:50:00,54.96,55.01,54.95,54.95,214353.0,54.303,54.3524,54.2932,54.2932,214353.0
2025-03-05 15:00:00,54.96,55.03,54.95,55.02,185960.0,54.303,54.3722,54.2932,54.3623,185960.0
2025-03-05 15:10:00,55.01,55.03,54.92,54.96,420163.0,54.3524,54.3722,54.2635,54.303,420163.0
2025-03-05 15:20:00,54.96,55.05,54.92,55.04,402212.0,54.303,54.392,54.2635,54.3821,402212.0
2025-03-05 15:30:00,55.04,55.04,54.98,55.03,324002.0,54.3821,54.3821,54.3228,54.3722,324002.0
2025-03-05 15:40:00,55.02,55.07,55.01,55.03,375255.0,54.3623,54.4117,54.3524,54.3722,375255.0
2025-03-05 15:50:00,55.03,55.04,54.95,54.97,704328.0,54.3722,54.3821,54.2932,54.3129,704328.0
2025-03-06 09:30:00,54.92,54.95,54.8,54.93,304356.0,54.2635,54.2932,54.145,54.2734,304356.0
2025-03-06 09:40:00,54.93,55.03,54.92,55.0,249256.0,54.2734,54.3722,54.2635,54.3426,249256.0
2025-03-06 09:50:00,54.99,55.03,54.89,54.9,113641.0,54.3327,54.3722,54.2339,54.2438,113641.0
2025-03-06 10:00:00,54.89,55.11,54.85,55.08,321832.0,54.2339,54.4513,54.1944,54.4216,321832.0
2025-03-06 10:10:00,55.08,55.13,55.05,55.08,441272.0,54.4216,54.471,54.392,54.4216,441272.0
2025-03-06 10:20:00,55.08,55.09,54.96,55.04,238568.0,54.4216,54.4315,54.303,54.3821,238568.0
2025-03-06 10:30:00,55.04,55.06,54.95,55.04,373604.0,54.3821,54.4018,54.2932,54.3821,373604.0
2025-03-06 10:40:00,55.04,55.07,54.95,54.96,213557.0,54.3821,54.4117,54.2932,54.303,213557.0
2025-03-06 10:50:00,54.96,54.96,54.82,54.91,256081.0,54.303,54.303,54.1647,54.2536,256081.0
2025-03-06 11:00:00,54.91,55.02,54.9,55.02,280359.0,54.2536,54.3623,54.2438,54.3623,280359.0
2025-03-06 11:10:00,55.01,55.03,54.96,55.0,214191.0,54.3524,54.3722,54.303,54.3426,214191.0
2025-03-06 11:20:00,55.0,55.06,54.91,55.03,511099.0,54.3426,54.4018,54.2536,54.3722,511099.0
2025-03-06 11:30:00,55.03,55.09,54.89,54.91,234295.0,54.3722,54.4315,54.2339,54.2536,234295.0
2025-03-06 11:40:00,54.9,54.95,54.86,54.92,452941.0,54.2438,54.2932,54.2042,54.2635,452941.0
2025-03-06 11:50:00,54.91,54.91,54.78,54.8,189898.0,54.2536,54.2536,54.1252,54.145,189898.0
2025-03-06 12:00:00,54.8,54.84,54.69,54.76,191872.0,54.145,54.1845,54.0363,54.1054,191872.0
2025-03-06 12:10:00,54.77,54.78,54.73,54.76,134549.0,54.1153,54.1252,54.0758,54.1054,134549.0
2025-03-06 12:20:00,54.75,54.81,54.71,54.76,72267.0,54.0956,54.1548,54.056,54.1054,72267.0
2025-03-06 12:30:00,54.75,54.8,54.71,54.71,118923.0,54.0956,54.145,54.056,54.056,118923.0
2025-03-06 12:40:00,54.71,54.78,54.64,54.65,118946.0,54.056,54.1252,53.9869,53.9967,118946.0
2025-03-06 12:50:00,54.65,54.77,54.64,54.74,126262.0,53.9967,54.1153,53.9869,54.0857,126262.0
2025-03-06 13:00:00,54.73,54.78,54.71,54.76,111701.0,54.0758,54.1252,54.056,54.1054,111701.0
2025-03-06 13:10:00,54.76,54.86,54.73,54.86,275150.0,54.1054,54.2042,54.0758,54.2042,275150.0
2025-03-06 13:20:00,54.85,54.86,54.78,54.79,179625.0,54.1944,54.2042,54.1252,54.1351,179625.0
2025-03-06 13:30:00,54.78,54.84,54.73,54.74,85719.0,54.1252,54.1845,54.0758,54.0857,85719.0
2025-03-06 13:40:00,54.75,54.78,54.67,54.76,111563.0,54.0956,54.1252,54.0165,54.1054,111563.0
2025-03-06 13:50:00,54.76,54.79,54.72,54.76,181889.0,54.1054,54.1351,54.0659,54.1054,181889.0
2025-03-06 14:00:00,54.76,54.77,54.66,54.67,186659.0,54.1054,54.1153,54.0066,54.0165,186659.0
2025-03-06 14:10:00,54.68,54.72,54.63,54.66,206728.0,54.0264,54.0659,53.977,54.0066,206728.0
2025-03-06 14:20:00,54.66,54.68,54.6,54.63,360222.0,54.0066,54.0264,53.9473,53.977,360222.0
2025-03-06 14:30:00,54.63,54.67,54.6,54.64,188584.0,53.977,54.0165,53.9473,53.9869,188584.0
2025-03-06 14:40:00,54.64,54.77,54.63,54.76,389734.0,53.9869,54.1153,53.977,54.1054,389734.0
2025-03-06 14:50:00,54.76,54.84,54.63,54.64,261541.0,54.1054,54.1845,53.977,53.9869,261541.0
2025-03-06 15:00:00,54.63,54.75,54.6,54.72,218622.0,53.977,54.0956,53.9473,54.0659,218622.0
2025-03-06 15:10:00,54.72,54.76,54.7,54.76,243663.0,54.0659,54.1054,54.0462,54.1054,243663.0
2025-03-06 15:20:00,54.75,54.76,54.65,54.75,310171.0,54.0956,54.1054,53.9967,54.0956,310171.0
2025-03-06 15:30:00,54.75,54.77,54.69,54.69,336271.0,54.0956,54.1153,54.0363,54.0363,336271.0
2025-03-06 15:40:00,54.7,54.7,54.65,54.7,403127.0,54.0462,54.0462,53.9967,54.0462,403127.0
2025-03-06 15:50:00,54.71,54.73,54.63,54.63,632786.0,54.056,54.0758,53.977,53.977,632786.0
2025-03-07 09:30:00,54.8,54.88,54.68,54.79,508714.0,54.145,54.224,54.0264,54.1351,508714.0
2025-03-07 09:40:00,54.78,55.04,54.78,54.99,306954.0,54.1252,54.3821,54.1252,54.3327,306954.0
2025-03-07 09:50:00,54.99,55.04,54.95,54.96,127711.0,54.3327,54.3821,54.2932,54.303,127711.0
2025-03-07 10:00:00,54.95,55.05,54.87,55.02,158875.0,54.2932,54.392,54.2141,54.3623,158875.0
2025-03-07 10:10:00,55.02,55.06,54.93,54.95,123573.0,54.3623,54.4018,54.2734,54.2932,123573.0
2025-03-07 10:20:00,54.96,55.02,54.92,54.93,159739.0,54.303,54.3623,54.2635,54.2734,159739.0
2025-03-07 10:30:00,54.92,54.92,54.71,54.72,129403.0,54.2635,54.2635,54.056,54.0659,129403.0
2025-03-07 10:40:00,54.72,54.96,54.68,54.92,441794.0,54.0659,54.303,54.0264,54.2635,441794.0
2025-03-07 10:50:00,54.92,54.94,54.78,54.82,161974.0,54.2635,54.2833,54.1252,54.1647,161974.0
2025-03-07 11:00:00,54.82,54.84,54.76,54.79,179801.0,54.1647,54.1845,54.1054,54.1351,179801.0
2025-03-07 11:10:00,54.79,54.81,54.72,54.73,102139.0,54.1351,54.1548,54.0659,54.0758,102139.0
2025-03-07 11:20:00,54.74,54.75,54.59,54.6,179163.0,54.0857,54.0956,53.9375,53.9473,179163.0
2025-03-07 11:30:00,54.6,54.62,54.51,54.52,117917.0,53.9473,53.9671,53.8584,53.8683,117917.0
2025-03-07 11:40:00,54.52,54.53,54.45,54.48,96635.0,53.8683,53.8782,53.7991,53.8288,96635.0
2025-03-07 11:50:00,54.48,54.5,54.44,54.48,119544.0,53.8288,53.8485,53.7893,53.8288,119544.0
2025-03-07 12:00:00,54.48,54.59,54.45,54.47,217984.0,53.8288,53.9375,53.7991,53.8189,217984.0
2025-03-07 12:10:00,54.48,54.5,54.41,54.43,66928.0,53.8288,53.8485,53.7596,53.7794,66928.0
2025-03-07 12:20:00,54.43,54.55,54.42,54.55,173117.0,53.7794,53.8979,53.7695,53.8979,173117.0
2025-03-07 12:30:00,54.54,54.63,54.5,54.58,210241.0,53.8881,53.977,53.8485,53.9276,210241.0
2025-03-07 12:40:00,54.58,54.69,54.57,54.64,158920.0,53.9276,54.0363,53.9177,53.9869,158920.0
2025-03-07 12:50:00,54.64,54.71,54.55,54.57,135602.0,53.9869,54.056,53.8979,53.9177,135602.0
2025-03-07 13:00:00,54.58,54.72,54.57,54.64,309791.0,53.9276,54.0659,53.9177,53.9869,309791.0
2025-03-07 13:10:00,54.64,54.69,54.59,54.68,254044.0,53.9869,54.0363,53.9375,54.0264,254044.0
2025-03-07 13:20:00,54.66,54.7,54.61,54.64,297523.0,54.0066,54.0462,53.9572,53.9869,297523.0
2025-03-07 13:30:00,54.63,54.75,54.62,54.74,184419.0,53.977,54.0956,53.9671,54.0857,184419.0
2025-03-07 13:40:00,54.74,54.79,54.71,54.78,447552.0,54.0857,54.1351,54.056,54.1252,447552.0
2025-03-07 13:50:00,54.78,54.83,54.76,54.83,205869.0,54.1252,54.1746,54.1054,54.1746,205869.0
2025-03-07 14:00:00,54.82,54.87,54.79,54.8,369862.0,54.1647,54.2141,54.1351,54.145,369862.0
2025-03-07 14:10:00,54.8,54.91,54.8,54.91,190551.0,54.145,54.2536,54.145,54.2536,190551.0
2025-03-07 14:20:00,54.91,54.99,54.91,54.96,177499.0,54.2536,54.3327,54.2536,54.303,177499.0
2025-03-07 14:30:00,54.94,54.98,54.91,54.95,139388.0,54.2833,54.3228,54.2536,54.2932,139388.0
2025-03-07 14:40:00,54.95,54.96,54.87,54.87,166600.0,54.2932,54.303,54.2141,54.2141,166600.0
2025-03-07 14:50:00,54.87,54.93,54.86,54.88,109492.0,54.2141,54.2734,54.2042,54.224,109492.0
2025-03-07 15:00:00,54.88,54.94,54.85,54.93,127288.0,54.224,54.2833,54.1944,54.2734,127288.0
2025-03-07 15:10:00,54.93,54.96,54.87,54.96,180106.0,54.2734,54.303,54.2141,54.303,180106.0
2025-03-07 15:20:00,54.95,54.95,54.91,54.94,236394.0,54.2932,54.2932,54.2536,54.2833,236394.0
2025-03-07 15:30:00,54.94,54.95,54.83,54.86,198285.0,54.2833,54.2932,54.1746,54.2042,198285.0
2025-03-07 15:40:00,54.85,54.93,54.82,54.93,166626.0,54.1944,54.2734,54.1647,54.2734,166626.0
2025-03-07 15:50:00,54.93,54.98,54.89,54.91,798148.0,54.2734,54.3228,54.2339,54.2536,798148.0
2025-03-10 09:30:00,54.11,54.2,54.06,54.17,283353.0,53.4632,53.5521,53.4138,53.5225,283353.0
2025-03-10 09:40:00,54.16,54.23,54.1,54.13,271192.0,53.5126,53.5818,53.4533,53.483,271192.0
2025-03-10 09:50:00,54.12,54.15,54.04,54.06,105589.0,53.4731,53.5027,53.394,53.4138,105589.0
2025-03-10 10:00:00,54.05,54.06,53.98,54.0,179478.0,53.4039,53.4138,53.3348,53.3545,179478.0
2025-03-10 10:10:00,54.0,54.04,53.93,53.95,420995.0,53.3545,53.394,53.2854,53.3051,420995.0
2025-03-10 10:20:00,53.95,53.98,53.88,53.89,122568.0,53.3051,53.3348,53.236,53.2458,122568.0
2025-03-10 10:30:00,53.89,53.92,53.8,53.82,327178.0,53.2458,53.2755,53.1569,53.1767,327178.0
2025-03-10 10:40:00,53.82,53.87,53.78,53.84,153306.0,53.1767,53.2261,53.1371,53.1964,153306.0
2025-03-10 10:50:00,53.82,53.84,53.72,53.76,303085.0,53.1767,53.1964,53.0779,53.1174,303085.0
2025-03-10 11:00:00,53.76,53.86,53.76,53.85,162272.0,53.1174,53.2162,53.1174,53.2063,162272.0
2025-03-10 11:10:00,53.85,53.92,53.83,53.86,406722.0,53.2063,53.2755,53.1866,53.2162,406722.0
2025-03-10 11:20:00,53.88,53.95,53.86,53.93,106999.0,53.236,53.3051,53.2162,53.2854,106999.0
2025-03-10 11:30:00,53.94,54.01,53.93,53.96,170201.0,53.2952,53.3644,53.2854,53.315,170201.0
2025-03-10 11:40:00,53.96,53.98,53.88,53.96,227301.0,53.315,53.3348,53.236,53.315,227301.0
2025-03-10 11:50:00,53.96,53.97,53.87,53.88,64462.0,53.315,53.3249,53.2261,53.236,64462.0
2025-03-10 12:00:00,53.88,53.93,53.87,53.89,146706.0,53.236,53.2854,53.2261,53.2458,146706.0
2025-03-10 12:10:00,53.89,53.93,53.84,53.86,104975.0,53.2458,53.2854,53.1964,53.2162,104975.0
2025-03-10 12:20:00,53.86,53.9,53.84,53.89,48860.0,53.2162,53.2557,53.1964,53.2458,48860.0
2025-03-10 12:30:00,53.88,53.95,53.83,53.83,289684.0,53.236,53.3051,53.1866,53.1866,289684.0
2025-03-10 12:40:00,53.83,53.86,53.81,53.83,97796.0,53.1866,53.2162,53.1668,53.1866,97796.0
2025-03-10 12:50:00,53.83,53.86,53.81,53.81,137997.0,53.1866,53.2162,53.1668,53.1668,137997.0
2025-03-10 13:00:00,53.8,53.81,53.72,53.73,56263.0,53.1569,53.1668,53.0779,53.0877,56263.0
2025-03-10 13:10:00,53.72,53.74,53.67,53.73,73783.0,53.0779,53.0976,53.0285,53.0877,73783.0
2025-03-10 13:20:00,53.73,53.79,53.72,53.73,100190.0,53.0877,53.147,53.0779,53.0877,100190.0
2025-03-10 13:30:00,53.73,53.74,53.66,53.7,141543.0,53.0877,53.0976,53.0186,53.0581,141543.0
2025-03-10 13:40:00,53.7,53.7,53.63,53.64,103431.0,53.0581,53.0581,52.9889,52.9988,103431.0
2025-03-10 13:50:00,53.63,53.63,53.55,53.55,7452848.0,52.9889,52.9889,52.9099,52.9099,7452848.0
2025-03-10 14:00:00,53.56,53.57,53.45,53.49,150861.0,52.9198,52.9297,52.8111,52.8506,150861.0
2025-03-10 14:10:00,53.5,53.65,53.5,53.51,626042.0,52.8605,53.0087,52.8605,52.8704,626042.0
2025-03-10 14:20:00,53.51,53.54,53.47,53.49,143350.0,52.8704,52.9,52.8309,52.8506,143350.0
2025-03-10 14:30:00,53.49,53.53,53.49,53.5,115663.0,52.8506,52.8901,52.8506,52.8605,115663.0
2025-03-10 14:40:00,53.49,53.51,53.46,53.47,179603.0,52.8506,52.8704,52.821,52.8309,179603.0
2025-03-10 14:50:00,53.48,53.49,53.38,53.39,115459.0,52.8407,52.8506,52.7419,52.7518,115459.0
2025-03-10 15:00:00,53.38,53.41,53.31,53.33,144720.0,52.7419,52.7716,52.6728,52.6925,144720.0
2025-03-10 15:10:00,53.34,53.46,53.3,53.45,201008.0,52.7024,52.821,52.6629,52.8111,201008.0
2025-03-10 15:20:00,53.45,53.6,53.45,53.52,329880.0,52.8111,52.9593,52.8111,52.8803,329880.0
2025-03-10 15:30:00,53.52,53.65,53.51,53.62,218265.0,52.8803,53.0087,52.8704,52.9791,218265.0
2025-03-10 15:40:00,53.62,53.63,53.52,53.58,113343.0,52.9791,52.9889,52.8803,52.9395,113343.0
2025-03-10 15:50:00,53.58,53.65,53.57,53.65,264642.0,52.9395,53.0087,52.9297,53.0087,264642.0
2025-03-11 09:30:00,53.99,54.25,53.99,54.23,645372.0,53.3446,53.6015,53.3446,53.5818,645372.0
2025-03-11 09:40:00,54.23,54.31,54.17,54.27,279380.0,53.5818,53.6608,53.5225,53.6213,279380.0
2025-03-11 09:50:00,54.28,54.28,54.1,54.11,135147.0,53.6312,53.6312,53.4533,53.4632,135147.0
2025-03-11 10:00:00,54.1,54.21,53.9,54.06,420161.0,53.4533,53.562,53.2557,53.4138,420161.0
2025-03-11 10:10:00,54.08,54.08,53.9,53.98,191039.0,53.4336,53.4336,53.2557,53.3348,191039.0
2025-03-11 10:20:00,53.98,54.0,53.8,53.8,218842.0,53.3348,53.3545,53.1569,53.1569,218842.0
2025-03-11 10:30:00,53.81,53.88,53.69,53.72,148304.0,53.1668,53.236,53.0482,53.0779,148304.0
2025-03-11 10:40:00,53.72,53.84,53.66,53.76,378833.0,53.0779,53.1964,53.0186,53.1174,378833.0
2025-03-11 10:50:00,53.77,53.89,53.76,53.77,290657.0,53.1273,53.2458,53.1174,53.1273,290657.0
2025-03-11 11:00:00,53.76,53.98,53.74,53.97,145751.0,53.1174,53.3348,53.0976,53.3249,145751.0
2025-03-11 11:10:00,53.98,54.0,53.92,53.96,186629.0,53.3348,53.3545,53.2755,53.315,186629.0
2025-03-11 11:20:00,53.97,53.99,53.89,53.92,199522.0,53.3249,53.3446,53.2458,53.2755,199522.0
2025-03-11 11:30:00,53.93,54.02,53.91,53.99,100109.0,53.2854,53.3743,53.2656,53.3446,100109.0
2025-03-11 11:40:00,54.0,54.07,53.99,54.04,258575.0,53.3545,53.4237,53.3446,53.394,258575.0
2025-03-11 11:50:00,54.04,54.06,53.93,53.93,92085.0,53.394,53.4138,53.2854,53.2854,92085.0
2025-03-11 12:00:00,53.93,53.96,53.88,53.91,164471.0,53.2854,53.315,53.236,53.2656,164471.0
2025-03-11 12:10:00,53.9,53.9,53.85,53.9,141298.0,53.2557,53.2557,53.2063,53.2557,141298.0
2025-03-11 12:20:00,53.88,53.93,53.88,53.88,86280.0,53.236,53.2854,53.236,53.236,86280.0
2025-03-11 12:30:00,53.89,53.93,53.84,53.84,107113.0,53.2458,53.2854,53.1964,53.1964,107113.0
2025-03-11 12:40:00,53.85,53.92,53.81,53.86,117438.0,53.2063,53.2755,53.1668,53.2162,117438.0
2025-03-11 12:50:00,53.86,53.88,53.76,53.79,114518.0,53.2162,53.236,53.1174,53.147,114518.0
2025-03-11 13:00:00,53.79,53.8,53.74,53.78,119768.0,53.147,53.1569,53.0976,53.1371,119768.0
2025-03-11 13:10:00,53.78,53.8,53.74,53.77,113185.0,53.1371,53.1569,53.0976,53.1273,113185.0
2025-03-11 13:20:00,53.77,53.78,53.66,53.68,195566.0,53.1273,53.1371,53.0186,53.0383,195566.0
2025-03-11 13:30:00,53.67,53.76,53.66,53.71,262092.0,53.0285,53.1174,53.0186,53.068,262092.0
2025-03-11 13:40:00,53.72,53.84,53.71,53.82,137820.0,53.0779,53.1964,53.068,53.1767,137820.0
2025-03-11 13:50:00,53.82,53.85,53.73,53.8,216118.0,53.1767,53.2063,53.0877,53.1569,216118.0
2025-03-11 14:00:00,53.8,53.94,53.79,53.93,322006.0,53.1569,53.2952,53.147,53.2854,322006.0
2025-03-11 14:10:00,53.93,54.03,53.93,54.02,143789.0,53.2854,53.3842,53.2854,53.3743,143789.0
2025-03-11 14:20:00,54.01,54.1,54.0,54.05,185879.0,53.3644,53.4533,53.3545,53.4039,185879.0
2025-03-11 14:30:00,54.05,54.08,54.0,54.06,250744.0,53.4039,53.4336,53.3545,53.4138,250744.0
2025-03-11 14:40:00,54.07,54.21,54.06,54.19,248838.0,53.4237,53.562,53.4138,53.5422,248838.0
2025-03-11 14:50:00,54.19,54.24,54.17,54.18,193263.0,53.5422,53.5917,53.5225,53.5324,193263.0
2025-03-11 15:00:00,54.17,54.24,54.09,54.2,360574.0,53.5225,53.5917,53.4434,53.5521,360574.0
2025-03-11 15:10:00,54.19,54.2,54.09,54.12,291257.0,53.5422,53.5521,53.4434,53.4731,291257.0
2025-03-11 15:20:00,54.13,54.17,54.08,54.12,181530.0,53.483,53.5225,53.4336,53.4731,181530.0
2025-03-11 15:30:00,54.12,54.18,54.1,54.13,278701.0,53.4731,53.5324,53.4533,53.483,278701.0
2025-03-11 15:40:00,54.12,54.17,54.09,54.17,371513.0,53.4731,53.5225,53.4434,53.5225,371513.0
2025-03-11 15:50:00,54.16,54.17,54.0,54.01,470693.0,53.5126,53.5225,53.3545,53.3644,470693.0
2025-03-12 09:30:00,54.28,54.3,54.19,54.23,191558.0,53.6312,53.6509,53.5422,53.5818,191558.0
2025-03-12 09:40:00,54.23,54.27,54.13,54.17,303335.0,53.5818,53.6213,53.483,53.5225,303335.0
2025-03-12 09:50:00,54.19,54.25,54.08,54.18,497580.0,53.5422,53.6015,53.4336,53.5324,497580.0
2025-03-12 10:00:00,54.18,54.22,54.13,54.18,267888.0,53.5324,53.5719,53.483,53.5324,267888.0
2025-03-12 10:10:00,54.19,54.2,54.07,54.13,102667.0,53.5422,53.5521,53.4237,53.483,102667.0
2025-03-12 10:20:00,54.12,54.15,54.03,54.11,164601.0,53.4731,53.5027,53.3842,53.4632,164601.0
2025-03-12 10:30:00,54.11,54.12,54.01,54.02,188812.0,53.4632,53.4731,53.3644,53.3743,188812.0
2025-03-12 10:40:00,54.02,54.07,53.99,54.02,253073.0,53.3743,53.4237,53.3446,53.3743,253073.0
2025-03-12 10:50:00,54.02,54.1,53.96,53.97,128953.0,53.3743,53.4533,53.315,53.3249,128953.0
2025-03-12 11:00:00,53.97,54.0,53.91,53.97,94956.0,53.3249,53.3545,53.2656,53.3249,94956.0
2025-03-12 11:10:00,53.97,54.07,53.97,54.04,140690.0,53.3249,53.4237,53.3249,53.394,140690.0
2025-03-12 11:20:00,54.04,54.13,54.01,54.1,112058.0,53.394,53.483,53.3644,53.4533,112058.0
2025-03-12 11:30:00,54.1,54.15,54.09,54.13,91705.0,53.4533,53.5027,53.4434,53.483,91705.0
2025-03-12 11:40:00,54.14,54.17,54.1,54.16,134528.0,53.4928,53.5225,53.4533,53.5126,134528.0
2025-03-12 11:50:00,54.17,54.19,54.14,54.19,2242454.0,53.5225,53.5422,53.4928,53.5422,2242454.0
2025-03-12 12:00:00,54.18,54.28,54.15,54.27,117142.0,53.5324,53.6312,53.5027,53.6213,117142.0
2025-03-12 12:10:00,54.26,54.29,54.21,54.26,186616.0,53.6114,53.6411,53.562,53.6114,186616.0
2025-03-12 12:20:00,54.27,54.3,54.24,54.28,154274.0,53.6213,53.6509,53.5917,53.6312,154274.0
2025-03-12 12:30:00,54.28,54.35,54.28,54.32,166176.0,53.6312,53.7003,53.6312,53.6707,166176.0
2025-03-12 12:40:00,54.31,54.33,54.21,54.33,128087.0,53.6608,53.6806,53.562,53.6806,128087.0
2025-03-12 12:50:00,54.33,54.34,54.22,54.22,54452.0,53.6806,53.6905,53.5719,53.5719,54452.0
2025-03-12 13:00:00,54.23,54.25,54.2,54.25,115960.0,53.5818,53.6015,53.5521,53.6015,115960.0
2025-03-12 13:10:00,54.25,54.27,54.22,54.26,48838.0,53.6015,53.6213,53.5719,53.6114,48838.0
2025-03-12 13:20:00,54.26,54.32,54.25,54.32,109900.0,53.6114,53.6707,53.6015,53.6707,109900.0
2025-03-12 13:30:00,54.31,54.33,54.28,54.29,67784.0,53.6608,53.6806,53.6312,53.6411,67784.0
2025-03-12 13:40:00,54.3,54.31,54.27,54.28,51742.0,53.6509,53.6608,53.6213,53.6312,51742.0
2025-03-12 13:50:00,54.28,54.28,54.13,54.13,329287.0,53.6312,53.6312,53.483,53.483,329287.0
2025-03-12 14:00:00,54.13,54.23,54.13,54.18,80852.0,53.483,53.5818,53.483,53.5324,80852.0
2025-03-12 14:10:00,54.18,54.28,54.18,54.27,142914.0,53.5324,53.6312,53.5324,53.6213,142914.0
2025-03-12 14:20:00,54.28,54.3,54.23,54.3,272951.0,53.6312,53.6509,53.5818,53.6509,272951.0
2025-03-12 14:30:00,54.29,54.32,54.28,54.3,237255.0,53.6411,53.6707,53.6312,53.6509,237255.0
2025-03-12 14:40:00,54.3,54.37,54.3,54.35,111985.0,53.6509,53.7201,53.6509,53.7003,111985.0
2025-03-12 14:50:00,54.34,54.35,54.29,54.32,112518.0,53.6905,53.7003,53.6411,53.6707,112518.0
2025-03-12 15:00:00,54.32,54.34,54.28,54.34,158952.0,53.6707,53.6905,53.6312,53.6905,158952.0
2025-03-12 15:10:00,54.34,54.35,54.28,54.33,180315.0,53.6905,53.7003,53.6312,53.6806,180315.0
2025-03-12 15:20:00,54.34,54.34,54.25,54.29,175515.0,53.6905,53.6905,53.6015,53.6411,175515.0
2025-03-12 15:30:00,54.29,54.32,54.26,54.29,327033.0,53.6411,53.6707,53.6114,53.6411,327033.0
2025-03-12 15:40:00,54.3,54.33,54.28,54.32,179578.0,53.6509,53.6806,53.6312,53.6707,179578.0
2025-03-12 15:50:00,54.32,54.32,54.26,54.31,218800.0,53.6707,53.6707,53.6114,53.6608,218800.0
2025-03-13 09:30:00,53.84,53.95,53.73,53.94,419313.0,53.1964,53.3051,53.0877,53.2952,419313.0
2025-03-13 09:40:00,53.95,53.99,53.87,53.88,75981.0,53.3051,53.3446,53.2261,53.236,75981.0
2025-03-13 09:50:00,53.88,53.91,53.77,53.8,207319.0,53.236,53.2656,53.1273,53.1569,207319.0
2025-03-13 10:00:00,53.79,54.02,53.76,54.01,236761.0,53.147,53.3743,53.1174,53.3644,236761.0
2025-03-13 10:10:00,54.02,54.13,53.99,54.11,286826.0,53.3743,53.483,53.3446,53.4632,286826.0
2025-03-13 10:20:00,54.11,54.15,54.06,54.06,357288.0,53.4632,53.5027,53.4138,53.4138,357288.0
2025-03-13 10:30:00,54.06,54.14,54.05,54.07,394178.0,53.4138,53.4928,53.4039,53.4237,394178.0
2025-03-13 10:40:00,54.07,54.07,54.01,54.04,144479.0,53.4237,53.4237,53.3644,53.394,144479.0
2025-03-13 10:50:00,54.05,54.13,54.05,54.07,59494.0,53.4039,53.483,53.4039,53.4237,59494.0
2025-03-13 11:00:00,54.07,54.13,54.01,54.03,121549.0,53.4237,53.483,53.3644,53.3842,121549.0
2025-03-13 11:10:00,54.03,54.07,54.02,54.03,64531.0,53.3842,53.4237,53.3743,53.3842,64531.0
2025-03-13 11:20:00,54.04,54.08,54.01,54.04,183658.0,53.394,53.4336,53.3644,53.394,183658.0
2025-03-13 11:30:00,54.04,54.1,53.96,54.0,134135.0,53.394,53.4533,53.315,53.3545,134135.0
2025-03-13 11:40:00,54.0,54.12,53.95,54.1,429836.0,53.3545,53.4731,53.3051,53.4533,429836.0
2025-03-13 11:50:00,54.1,54.1,54.0,54.01,82480.0,53.4533,53.4533,53.3545,53.3644,82480.0
2025-03-13 12:00:00,54.02,54.09,54.01,54.09,98751.0,53.3743,53.4434,53.3644,53.4434,98751.0
2025-03-13 12:10:00,54.09,54.13,54.06,54.12,292938.0,53.4434,53.483,53.4138,53.4731,292938.0
2025-03-13 12:20:00,54.11,54.13,54.05,54.07,78644.0,53.4632,53.483,53.4039,53.4237,78644.0
2025-03-13 12:30:00,54.05,54.17,54.04,54.16,228991.0,53.4039,53.5225,53.394,53.5126,228991.0
2025-03-13 12:40:00,54.16,54.18,54.01,54.05,164230.0,53.5126,53.5324,53.3644,53.4039,164230.0
2025-03-13 12:50:00,54.05,54.11,54.03,54.1,751043.0,53.4039,53.4632,53.3842,53.4533,751043.0
2025-03-13 13:00:00,54.1,54.13,54.07,54.07,122110.0,53.4533,53.483,53.4237,53.4237,122110.0
2025-03-13 13:10:00,54.08,54.09,53.96,53.97,1704424.0,53.4336,53.4434,53.315,53.3249,1704424.0
2025-03-13 13:20:00,53.97,54.0,53.95,53.99,55248.0,53.3249,53.3545,53.3051,53.3446,55248.0
2025-03-13 13:30:00,54.0,54.0,53.93,53.94,64856.0,53.3545,53.3545,53.2854,53.2952,64856.0
2025-03-13 13:40:00,53.94,53.97,53.93,53.94,135288.0,53.2952,53.3249,53.2854,53.2952,135288.0
2025-03-13 13:50:00,53.95,54.01,53.93,53.94,336593.0,53.3051,53.3644,53.2854,53.2952,336593.0
2025-03-13 14:00:00,53.94,54.06,53.93,54.04,90259.0,53.2952,53.4138,53.2854,53.394,90259.0
2025-03-13 14:10:00,54.04,54.11,54.03,54.07,149212.0,53.394,53.4632,53.3842,53.4237,149212.0
2025-03-13 14:20:00,54.05,54.13,54.05,54.12,96424.0,53.4039,53.483,53.4039,53.4731,96424.0
2025-03-13 14:30:00,54.12,54.19,54.11,54.18,147250.0,53.4731,53.5422,53.4632,53.5324,147250.0
2025-03-13 14:40:00,54.17,54.21,54.15,54.2,133640.0,53.5225,53.562,53.5027,53.5521,133640.0
2025-03-13 14:50:00,54.2,54.21,54.14,54.21,95755.0,53.5521,53.562,53.4928,53.562,95755.0
2025-03-13 15:00:00,54.2,54.23,54.12,54.14,308812.0,53.5521,53.5818,53.4731,53.4928,308812.0
2025-03-13 15:10:00,54.14,54.17,54.12,54.16,92419.0,53.4928,53.5225,53.4731,53.5126,92419.0
2025-03-13 15:20:00,54.16,54.16,54.07,54.09,82529.0,53.5126,53.5126,53.4237,53.4434,82529.0
2025-03-13 15:30:00,54.1,54.13,54.04,54.05,128791.0,53.4533,53.483,53.394,53.4039,128791.0
2025-03-13 15:40:00,54.05,54.08,54.04,54.07,108019.0,53.4039,53.4336,53.394,53.4237,108019.0
2025-03-13 15:50:00,54.06,54.07,54.01,54.06,281470.0,53.4138,53.4237,53.3644,53.4138,281470.0
2025-03-14 09:30:00,54.75,54.81,54.68,54.78,153129.0,54.0956,54.1548,54.0264,54.1252,153129.0
2025-03-14 09:40:00,54.79,54.85,54.75,54.84,89814.0,54.1351,54.1944,54.0956,54.1845,89814.0
2025-03-14 09:50:00,54.85,54.88,54.82,54.84,120690.0,54.1944,54.224,54.1647,54.1845,120690.0
2025-03-14 10:00:00,54.85,54.94,54.69,54.86,222287.0,54.1944,54.2833,54.0363,54.2042,222287.0
2025-03-14 10:10:00,54.86,54.91,54.85,54.87,56927.0,54.2042,54.2536,54.1944,54.2141,56927.0
2025-03-14 10:20:00,54.87,54.88,54.78,54.79,79935.0,54.2141,54.224,54.1252,54.1351,79935.0
2025-03-14 10:30:00,54.79,54.84,54.74,54.84,63089.0,54.1351,54.1845,54.0857,54.1845,63089.0
2025-03-14 10:40:00,54.84,54.88,54.79,54.84,67838.0,54.1845,54.224,54.1351,54.1845,67838.0
2025-03-14 10:50:00,54.85,54.89,54.83,54.88,75787.0,54.1944,54.2339,54.1746,54.224,75787.0
2025-03-14 11:00:00,54.89,54.91,54.86,54.87,119585.0,54.2339,54.2536,54.2042,54.2141,119585.0
2025-03-14 11:10:00,54.87,54.91,54.84,54.9,155610.0,54.2141,54.2536,54.1845,54.2438,155610.0
2025-03-14 11:20:00,54.91,54.95,54.89,54.93,391727.0,54.2536,54.2932,54.2339,54.2734,391727.0
2025-03-14 11:30:00,54.93,54.96,54.92,54.96,128082.0,54.2734,54.303,54.2635,54.303,128082.0
2025-03-14 11:40:00,54.96,54.97,54.93,54.96,173258.0,54.303,54.3129,54.2734,54.303,173258.0
2025-03-14 11:50:00,54.95,55.0,54.95,54.99,136788.0,54.2932,54.3426,54.2932,54.3327,136788.0
2025-03-14 12:00:00,54.98,54.98,54.94,54.96,125159.0,54.3228,54.3228,54.2833,54.303,125159.0
2025-03-14 12:10:00,54.96,54.96,54.9,54.93,444444.0,54.303,54.303,54.2438,54.2734,444444.0
2025-03-14 12:20:00,54.93,54.94,54.85,54.86,345190.0,54.2734,54.2833,54.1944,54.2042,345190.0
2025-03-14 12:30:00,54.87,54.96,54.86,54.93,195382.0,54.2141,54.303,54.2042,54.2734,195382.0
2025-03-14 12:40:00,54.93,54.99,54.92,54.98,138244.0,54.2734,54.3327,54.2635,54.3228,138244.0
2025-03-14 12:50:00,54.98,55.01,54.98,55.01,247987.0,54.3228,54.3524,54.3228,54.3524,247987.0
2025-03-14 13:00:00,55.0,55.02,54.96,55.02,139669.0,54.3426,54.3623,54.303,54.3623,139669.0
2025-03-14 13:10:00,55.01,55.02,54.98,54.99,89075.0,54.3524,54.3623,54.3228,54.3327,89075.0
2025-03-14 13:20:00,55.0,55.03,54.98,54.99,140275.0,54.3426,54.3722,54.3228,54.3327,140275.0
2025-03-14 13:30:00,55.0,55.01,54.95,54.98,104104.0,54.3426,54.3524,54.2932,54.3228,104104.0
2025-03-14 13:40:00,54.99,54.99,54.95,54.96,74725.0,54.3327,54.3327,54.2932,54.303,74725.0
2025-03-14 13:50:00,54.96,54.99,54.95,54.95,115781.0,54.303,54.3327,54.2932,54.2932,115781.0
2025-03-14 14:00:00,54.96,54.99,54.95,54.97,104897.0,54.303,54.3327,54.2932,54.3129,104897.0
2025-03-14 14:10:00,54.97,54.98,54.95,54.96,109963.0,54.3129,54.3228,54.2932,54.303,109963.0
2025-03-14 14:20:00,54.95,54.96,54.93,54.94,88885.0,54.2932,54.303,54.2734,54.2833,88885.0
2025-03-14 14:30:00,54.95,55.01,54.94,55.01,125374.0,54.2932,54.3524,54.2833,54.3524,125374.0
2025-03-14 14:40:00,55.01,55.01,54.98,54.98,125594.0,54.3524,54.3524,54.3228,54.3228,125594.0
2025-03-14 14:50:00,54.99,54.99,54.96,54.97,158246.0,54.3327,54.3327,54.303,54.3129,158246.0
2025-03-14 15:00:00,54.97,55.01,54.96,55.0,147229.0,54.3129,54.3524,54.303,54.3426,147229.0
2025-03-14 15:10:00,55.01,55.02,55.0,55.01,161608.0,54.3524,54.3623,54.3426,54.3524,161608.0
2025-03-14 15:20:00,55.01,55.01,54.98,54.98,128688.0,54.3524,54.3524,54.3228,54.3228,128688.0
2025-03-14 15:30:00,54.99,55.01,54.98,55.0,254314.0,54.3327,54.3524,54.3228,54.3426,254314.0
2025-03-14 15:40:00,55.0,55.05,54.99,55.05,156914.0,54.3426,54.392,54.3327,54.392,156914.0
2025-03-14 15:50:00,55.04,55.07,55.02,55.03,648301.0,54.3821,54.4117,54.3623,54.3722,648301.0
2025-03-17 09:30:00,55.16,55.5,55.14,55.48,295649.0,54.5007,54.8366,54.4809,54.8168,295649.0
2025-03-17 09:40:00,55.46,55.53,55.45,55.47,281183.0,54.7971,54.8662,54.7872,54.8069,281183.0
2025-03-17 09:50:00,55.46,55.65,55.46,55.63,170658.0,54.7971,54.9848,54.7971,54.965,170658.0
2025-03-17 10:00:00,55.63,55.63,55.53,55.57,198329.0,54.965,54.965,54.8662,54.9058,198329.0
2025-03-17 10:10:00,55.57,55.64,55.55,55.62,59433.0,54.9058,54.9749,54.886,54.9552,59433.0
2025-03-17 10:20:00,55.61,55.63,55.55,55.55,63210.0,54.9453,54.965,54.886,54.886,63210.0
2025-03-17 10:30:00,55.54,55.59,55.51,55.57,4589581.0,54.8761,54.9255,54.8465,54.9058,4589581.0
2025-03-17 10:40:00,55.57,55.62,55.55,55.61,500966.0,54.9058,54.9552,54.886,54.9453,500966.0
2025-03-17 10:50:00,55.6,55.65,55.57,55.59,159908.0,54.9354,54.9848,54.9058,54.9255,159908.0
2025-03-17 11:00:00,55.59,55.63,55.57,55.59,180566.0,54.9255,54.965,54.9058,54.9255,180566.0
2025-03-17 11:10:00,55.59,55.69,55.58,55.67,188846.0,54.9255,55.0243,54.9156,55.0046,188846.0
2025-03-17 11:20:00,55.66,55.7,55.65,55.68,216967.0,54.9947,55.0342,54.9848,55.0144,216967.0
2025-03-17 11:30:00,55.67,55.71,55.62,55.67,179694.0,55.0046,55.0441,54.9552,55.0046,179694.0
2025-03-17 11:40:00,55.66,55.74,55.66,55.73,732009.0,54.9947,55.0737,54.9947,55.0638,732009.0
2025-03-17 11:50:00,55.73,55.76,55.71,55.72,644907.0,55.0638,55.0935,55.0441,55.054,644907.0
2025-03-17 12:00:00,55.72,55.72,55.69,55.72,90906.0,55.054,55.054,55.0243,55.054,90906.0
2025-03-17 12:10:00,55.71,55.73,55.7,55.72,139039.0,55.0441,55.0638,55.0342,55.054,139039.0
2025-03-17 12:20:00,55.72,55.74,55.68,55.73,111546.0,55.054,55.0737,55.0144,55.0638,111546.0
2025-03-17 12:30:00,55.73,55.76,55.7,55.74,270874.0,55.0638,55.0935,55.0342,55.0737,270874.0
2025-03-17 12:40:00,55.74,55.75,55.71,55.75,172852.0,55.0737,55.0836,55.0441,55.0836,172852.0
2025-03-17 12:50:00,55.75,55.79,55.75,55.78,98090.0,55.0836,55.1231,55.0836,55.1132,98090.0
2025-03-17 13:00:00,55.77,55.82,55.75,55.82,154449.0,55.1034,55.1528,55.0836,55.1528,154449.0
2025-03-17 13:10:00,55.82,55.83,55.8,55.83,152255.0,55.1528,55.1626,55.133,55.1626,152255.0
2025-03-17 13:20:00,55.82,55.85,55.79,55.82,114482.0,55.1528,55.1824,55.1231,55.1528,114482.0
2025-03-17 13:30:00,55.82,55.87,55.8,55.86,169309.0,55.1528,55.2022,55.133,55.1923,169309.0
2025-03-17 13:40:00,55.87,55.88,55.85,55.86,114651.0,55.2022,55.212,55.1824,55.1923,114651.0
2025-03-17 13:50:00,55.85,55.87,55.84,55.86,90651.0,55.1824,55.2022,55.1725,55.1923,90651.0
2025-03-17 14:00:00,55.85,55.91,55.85,55.91,404421.0,55.1824,55.2417,55.1824,55.2417,404421.0
2025-03-17 14:10:00,55.9,55.94,55.88,55.94,176241.0,55.2318,55.2713,55.212,55.2713,176241.0
2025-03-17 14:20:00,55.93,55.95,55.91,55.94,105490.0,55.2614,55.2812,55.2417,55.2713,105490.0
2025-03-17 14:30:00,55.93,55.95,55.92,55.94,189396.0,55.2614,55.2812,55.2516,55.2713,189396.0
2025-03-17 14:40:00,55.94,55.96,55.92,55.95,185256.0,55.2713,55.2911,55.2516,55.2812,185256.0
2025-03-17 14:50:00,55.95,55.96,55.93,55.94,161338.0,55.2812,55.2911,55.2614,55.2713,161338.0
2025-03-17 15:00:00,55.94,55.95,55.91,55.93,206014.0,55.2713,55.2812,55.2417,55.2614,206014.0
2025-03-17 15:10:00,55.94,55.97,55.92,55.95,1309626.0,55.2713,55.301,55.2516,55.2812,1309626.0
2025-03-17 15:20:00,55.96,55.98,55.95,55.97,350020.0,55.2911,55.3109,55.2812,55.301,350020.0
2025-03-17 15:30:00,55.97,55.98,55.94,55.95,447806.0,55.301,55.3109,55.2713,55.2812,447806.0
2025-03-17 15:40:00,55.96,55.97,55.93,55.97,281819.0,55.2911,55.301,55.2614,55.301,281819.0
2025-03-17 15:50:00,55.97,55.97,55.9,55.93,730083.0,55.301,55.301,55.2318,55.2614,730083.0
2025-03-18 09:30:00,55.9,55.91,55.64,55.68,196513.0,55.2318,55.2417,54.9749,55.0144,196513.0
2025-03-18 09:40:00,55.68,55.73,55.6,55.65,202994.0,55.0144,55.0638,54.9354,54.9848,202994.0
2025-03-18 09:50:00,55.65,55.67,55.51,55.53,80976.0,54.9848,55.0046,54.8465,54.8662,80976.0
2025-03-18 10:00:00,55.51,55.57,55.48,55.55,129412.0,54.8465,54.9058,54.8168,54.886,129412.0
2025-03-18 10:10:00,55.56,55.56,55.48,55.51,154951.0,54.8959,54.8959,54.8168,54.8465,154951.0
2025-03-18 10:20:00,55.51,55.57,55.51,55.57,61463.0,54.8465,54.9058,54.8465,54.9058,61463.0
2025-03-18 10:30:00,55.56,55.61,55.51,55.61,103312.0,54.8959,54.9453,54.8465,54.9453,103312.0
2025-03-18 10:40:00,55.61,55.63,55.55,55.55,110454.0,54.9453,54.965,54.886,54.886,110454.0
2025-03-18 10:50:00,55.55,55.66,55.55,55.61,96524.0,54.886,54.9947,54.886,54.9453,96524.0
2025-03-18 11:00:00,55.61,55.62,55.5,55.53,196428.0,54.9453,54.9552,54.8366,54.8662,196428.0
2025-03-18 11:10:00,55.53,55.61,55.51,55.59,131468.0,54.8662,54.9453,54.8465,54.9255,131468.0
2025-03-18 11:20:00,55.59,55.63,55.57,55.61,123547.0,54.9255,54.965,54.9058,54.9453,123547.0
2025-03-18 11:30:00,55.6,55.68,55.59,55.67,149402.0,54.9354,55.0144,54.9255,55.0046,149402.0
2025-03-18 11:40:00,55.68,55.7,55.63,55.64,143388.0,55.0144,55.0342,54.965,54.9749,143388.0
2025-03-18 11:50:00,55.63,55.66,55.61,55.64,181768.0,54.965,54.9947,54.9453,54.9749,181768.0
2025-03-18 12:00:00,55.64,55.69,55.62,55.66,148403.0,54.9749,55.0243,54.9552,54.9947,148403.0
2025-03-18 12:10:00,55.66,55.71,55.65,55.67,226936.0,54.9947,55.0441,54.9848,55.0046,226936.0
2025-03-18 12:20:00,55.68,55.75,55.67,55.74,96153.0,55.0144,55.0836,55.0046,55.0737,96153.0
2025-03-18 12:30:00,55.75,55.76,55.69,55.73,536609.0,55.0836,55.0935,55.0243,55.0638,536609.0
2025-03-18 12:40:00,55.73,55.74,55.66,55.66,191019.0,55.0638,55.0737,54.9947,54.9947,191019.0
2025-03-18 12:50:00,55.67,55.71,55.62,55.7,808006.0,55.0046,55.0441,54.9552,55.0342,808006.0
2025-03-18 13:00:00,55.69,55.72,55.64,55.68,198623.0,55.0243,55.054,54.9749,55.0144,198623.0
2025-03-18 13:10:00,55.67,55.72,55.63,55.68,448482.0,55.0046,55.054,54.965,55.0144,448482.0
2025-03-18 13:20:00,55.67,55.75,55.67,55.7,122283.0,55.0046,55.0836,55.0046,55.0342,122283.0
2025-03-18 13:30:00,55.7,55.74,55.65,55.74,165815.0,55.0342,55.0737,54.9848,55.0737,165815.0
2025-03-18 13:40:00,55.74,55.75,55.69,55.73,84683.0,55.0737,55.0836,55.0243,55.0638,84683.0
2025-03-18 13:50:00,55.73,55.74,55.68,55.71,89605.0,55.0638,55.0737,55.0144,55.0441,89605.0
2025-03-18 14:00:00,55.71,55.71,55.65,55.69,121645.0,55.0441,55.0441,54.9848,55.0243,121645.0
2025-03-18 14:10:00,55.69,55.69,55.63,55.66,180557.0,55.0243,55.0243,54.965,54.9947,180557.0
2025-03-18 14:20:00,55.66,55.71,55.66,55.66,121725.0,54.9947,55.0441,54.9947,54.9947,121725.0
2025-03-18 14:30:00,55.66,55.73,55.66,55.72,105476.0,54.9947,55.0638,54.9947,55.054,105476.0
2025-03-18 14:40:00,55.72,55.74,55.67,55.72,127811.0,55.054,55.0737,55.0046,55.054,127811.0
2025-03-18 14:50:00,55.72,55.75,55.7,55.72,319661.0,55.054,55.0836,55.0342,55.054,319661.0
2025-03-18 15:00:00,55.72,55.75,55.7,55.72,241633.0,55.054,55.0836,55.0342,55.054,241633.0
2025-03-18 15:10:00,55.72,55.75,55.69,55.73,104238.0,55.054,55.0836,55.0243,55.0638,104238.0
2025-03-18 15:20:00,55.74,55.76,55.69,55.7,241124.0,55.0737,55.0935,55.0243,55.0342,241124.0
2025-03-18 15:30:00,55.72,55.72,55.68,55.69,84173.0,55.054,55.054,55.0144,55.0243,84173.0
2025-03-18 15:40:00,55.69,55.71,55.64,55.65,105096.0,55.0243,55.0441,54.9749,54.9848,105096.0
2025-03-18 15:50:00,55.66,55.7,55.64,55.68,162849.0,54.9947,55.0342,54.9749,55.0144,162849.0
2025-03-19 09:30:00,55.94,55.94,55.65,55.65,347376.0,55.2713,55.2713,54.9848,54.9848,347376.0
2025-03-19 09:40:00,55.65,55.69,55.6,55.65,384533.0,54.9848,55.0243,54.9354,54.9848,384533.0
2025-03-19 09:50:00,55.66,55.69,55.61,55.66,272102.0,54.9947,55.0243,54.9453,54.9947,272102.0
2025-03-19 10:00:00,55.67,55.72,55.66,55.71,219782.0,55.0046,55.054,54.9947,55.0441,219782.0
2025-03-19 10:10:00,55.71,55.71,55.66,55.7,265616.0,55.0441,55.0441,54.9947,55.0342,265616.0
2025-03-19 10:20:00,55.71,55.73,55.68,55.7,298286.0,55.0441,55.0638,55.0144,55.0342,298286.0
2025-03-19 10:30:00,55.7,55.77,55.69,55.76,209228.0,55.0342,55.1034,55.0243,55.0935,209228.0
2025-03-19 10:40:00,55.76,55.77,55.68,55.69,197334.0,55.0935,55.1034,55.0144,55.0243,197334.0
2025-03-19 10:50:00,55.69,55.69,55.61,55.62,158370.0,55.0243,55.0243,54.9453,54.9552,158370.0
2025-03-19 11:00:00,55.62,55.71,55.61,55.71,114914.0,54.9552,55.0441,54.9453,55.0441,114914.0
2025-03-19 11:10:00,55.71,55.72,55.65,55.66,51108.0,55.0441,55.054,54.9848,54.9947,51108.0
2025-03-19 11:20:00,55.66,55.73,55.64,55.7,64540.0,54.9947,55.0638,54.9749,55.0342,64540.0
2025-03-19 11:30:00,55.7,55.74,55.66,55.71,3326705.0,55.0342,55.0737,54.9947,55.0441,3326705.0
2025-03-19 11:40:00,55.71,55.76,55.66,55.75,1440467.0,55.0441,55.0935,54.9947,55.0836,1440467.0
2025-03-19 11:50:00,55.76,55.77,55.72,55.74,165360.0,55.0935,55.1034,55.054,55.0737,165360.0
2025-03-19 12:00:00,55.74,55.76,55.72,55.74,63109.0,55.0737,55.0935,55.054,55.0737,63109.0
2025-03-19 12:10:00,55.74,55.75,55.71,55.75,124954.0,55.0737,55.0836,55.0441,55.0836,124954.0
2025-03-19 12:20:00,55.75,55.75,55.71,55.75,96066.0,55.0836,55.0836,55.0441,55.0836,96066.0
2025-03-19 12:30:00,55.75,55.75,55.71,55.73,49458.0,55.0836,55.0836,55.0441,55.0638,49458.0
2025-03-19 12:40:00,55.72,55.75,55.71,55.73,44276.0,55.054,55.0836,55.0441,55.0638,44276.0
2025-03-19 12:50:00,55.73,55.73,55.67,55.69,84182.0,55.0638,55.0638,55.0046,55.0243,84182.0
2025-03-19 13:00:00,55.69,55.7,55.62,55.63,126057.0,55.0243,55.0342,54.9552,54.965,126057.0
2025-03-19 13:10:00,55.64,55.64,55.57,55.59,96884.0,54.9749,54.9749,54.9058,54.9255,96884.0
2025-03-19 13:20:00,55.58,55.59,55.55,55.57,76393.0,54.9156,54.9255,54.886,54.9058,76393.0
2025-03-19 13:30:00,55.57,55.62,55.55,55.6,62975.0,54.9058,54.9552,54.886,54.9354,62975.0
2025-03-19 13:40:00,55.61,55.62,55.55,55.56,178417.0,54.9453,54.9552,54.886,54.8959,178417.0
2025-03-19 13:50:00,55.56,55.6,55.55,55.59,163718.0,54.8959,54.9354,54.886,54.9255,163718.0
2025-03-19 14:00:00,55.58,55.72,55.53,55.72,662951.0,54.9156,55.054,54.8662,55.054,662951.0
2025-03-19 14:10:00,55.72,55.79,55.71,55.73,191903.0,55.054,55.1231,55.0441,55.0638,191903.0
2025-03-19 14:20:00,55.73,55.75,55.67,55.67,151069.0,55.0638,55.0836,55.0046,55.0046,151069.0
2025-03-19 14:30:00,55.68,55.78,55.67,55.73,228447.0,55.0144,55.1132,55.0046,55.0638,228447.0
2025-03-19 14:40:00,55.74,55.84,55.71,55.79,304887.0,55.0737,55.1725,55.0441,55.1231,304887.0
2025-03-19 14:50:00,55.79,55.9,55.79,55.89,268808.0,55.1231,55.2318,55.1231,55.2219,268808.0
2025-03-19 15:00:00,55.89,55.98,55.88,55.97,489054.0,55.2219,55.3109,55.212,55.301,489054.0
2025-03-19 15:10:00,55.97,55.99,55.86,55.87,266057.0,55.301,55.3207,55.1923,55.2022,266057.0
2025-03-19 15:20:00,55.87,55.88,55.74,55.77,218006.0,55.2022,55.212,55.0737,55.1034,218006.0
2025-03-19 15:30:00,55.76,55.83,55.75,55.82,926396.0,55.0935,55.1626,55.0836,55.1528,926396.0
2025-03-19 15:40:00,55.82,55.86,55.81,55.83,516036.0,55.1528,55.1923,55.1429,55.1626,516036.0
2025-03-19 15:50:00,55.82,55.83,55.74,55.77,3504526.0,55.1528,55.1626,55.0737,55.1034,3504526.0
2025-03-20 09:30:00,55.26,55.26,54.98,55.22,176281.0,54.5995,54.5995,54.3228,54.5599,176281.0
2025-03-20 09:40:00,55.23,55.25,55.14,55.22,135384.0,54.5698,54.5896,54.4809,54.5599,135384.0
2025-03-20 09:50:00,55.23,55.29,55.22,55.26,201432.0,54.5698,54.6291,54.5599,54.5995,201432.0
2025-03-20 10:00:00,55.26,55.37,55.25,55.36,116050.0,54.5995,54.7081,54.5896,54.6983,116050.0
2025-03-20 10:10:00,55.36,55.36,55.31,55.35,69047.0,54.6983,54.6983,54.6489,54.6884,69047.0
2025-03-20 10:20:00,55.35,55.37,55.3,55.32,121327.0,54.6884,54.7081,54.639,54.6587,121327.0
2025-03-20 10:30:00,55.32,55.33,55.26,55.3,51381.0,54.6587,54.6686,54.5995,54.639,51381.0
2025-03-20 10:40:00,55.3,55.33,55.27,55.32,94882.0,54.639,54.6686,54.6093,54.6587,94882.0
2025-03-20 10:50:00,55.32,55.38,55.28,55.37,238993.0,54.6587,54.718,54.6192,54.7081,238993.0
2025-03-20 11:00:00,55.39,55.39,55.31,55.33,213425.0,54.7279,54.7279,54.6489,54.6686,213425.0
2025-03-20 11:10:00,55.33,55.34,55.28,55.28,225480.0,54.6686,54.6785,54.6192,54.6192,225480.0
2025-03-20 11:20:00,55.27,55.33,55.27,55.3,129297.0,54.6093,54.6686,54.6093,54.639,129297.0
2025-03-20 11:30:00,55.3,55.3,55.23,55.26,112876.0,54.639,54.639,54.5698,54.5995,112876.0
2025-03-20 11:40:00,55.26,55.3,55.25,55.29,95786.0,54.5995,54.639,54.5896,54.6291,95786.0
2025-03-20 11:50:00,55.29,55.32,55.26,55.26,142967.0,54.6291,54.6587,54.5995,54.5995,142967.0
2025-03-20 12:00:00,55.25,55.33,55.24,55.28,291521.0,54.5896,54.6686,54.5797,54.6192,291521.0
2025-03-20 12:10:00,55.27,55.31,55.24,55.29,68290.0,54.6093,54.6489,54.5797,54.6291,68290.0
2025-03-20 12:20:00,55.28,55.29,55.21,55.21,89107.0,54.6192,54.6291,54.5501,54.5501,89107.0
2025-03-20 12:30:00,55.22,55.28,55.21,55.27,64658.0,54.5599,54.6192,54.5501,54.6093,64658.0
2025-03-20 12:40:00,55.28,55.28,55.22,55.22,139696.0,54.6192,54.6192,54.5599,54.5599,139696.0
2025-03-20 12:50:00,55.24,55.29,55.24,55.25,41506.0,54.5797,54.6291,54.5797,54.5896,41506.0
2025-03-20 13:00:00,55.25,55.3,55.24,55.29,47493.0,54.5896,54.639,54.5797,54.6291,47493.0
2025-03-20 13:10:00,55.28,55.29,55.25,55.27,50694.0,54.6192,54.6291,54.5896,54.6093,50694.0
2025-03-20 13:20:00,55.26,55.27,55.19,55.2,59060.0,54.5995,54.6093,54.5303,54.5402,59060.0
2025-03-20 13:30:00,55.19,55.26,55.19,55.26,102292.0,54.5303,54.5995,54.5303,54.5995,102292.0
2025-03-20 13:40:00,55.26,55.3,55.23,55.26,44234.0,54.5995,54.639,54.5698,54.5995,44234.0
2025-03-20 13:50:00,55.26,55.28,55.23,55.25,34563.0,54.5995,54.6192,54.5698,54.5896,34563.0
2025-03-20 14:00:00,55.25,55.28,55.24,55.28,99962.0,54.5896,54.6192,54.5797,54.6192,99962.0
2025-03-20 14:10:00,55.28,55.32,55.27,55.32,104882.0,54.6192,54.6587,54.6093,54.6587,104882.0
2025-03-20 14:20:00,55.31,55.31,55.27,55.28,100158.0,54.6489,54.6489,54.6093,54.6192,100158.0
2025-03-20 14:30:00,55.28,55.3,55.25,55.3,121612.0,54.6192,54.639,54.5896,54.639,121612.0
2025-03-20 14:40:00,55.3,55.3,55.25,55.28,71049.0,54.639,54.639,54.5896,54.6192,71049.0
2025-03-20 14:50:00,55.29,55.33,55.25,55.26,62976.0,54.6291,54.6686,54.5896,54.5995,62976.0
2025-03-20 15:00:00,55.26,55.3,55.25,55.26,171490.0,54.5995,54.639,54.5896,54.5995,171490.0
2025-03-20 15:10:00,55.27,55.29,55.26,55.28,217344.0,54.6093,54.6291,54.5995,54.6192,217344.0
2025-03-20 15:20:00,55.29,55.3,55.22,55.23,267935.0,54.6291,54.639,54.5599,54.5698,267935.0
2025-03-20 15:30:00,55.23,55.29,55.22,55.26,487890.0,54.5698,54.6291,54.5599,54.5995,487890.0
2025-03-20 15:40:00,55.26,55.32,55.26,55.32,335886.0,54.5995,54.6587,54.5995,54.6587,335886.0
2025-03-20 15:50:00,55.31,55.32,55.27,55.28,1123584.0,54.6489,54.6587,54.6093,54.6192,1123584.0
2025-03-21 09:30:00,54.99,54.99,54.87,54.9,214438.0,54.3327,54.3327,54.2141,54.2438,214438.0
2025-03-21 09:40:00,54.91,55.0,54.89,54.95,148362.0,54.2536,54.3426,54.2339,54.2932,148362.0
2025-03-21 09:50:00,54.95,54.97,54.87,54.95,108685.0,54.2932,54.3129,54.2141,54.2932,108685.0
2025-03-21 10:00:00,54.94,54.95,54.86,54.86,186365.0,54.2833,54.2932,54.2042,54.2042,186365.0
2025-03-21 10:10:00,54.87,54.94,54.85,54.93,91878.0,54.2141,54.2833,54.1944,54.2734,91878.0
2025-03-21 10:20:00,54.94,54.97,54.9,54.93,146691.0,54.2833,54.3129,54.2438,54.2734,146691.0
2025-03-21 10:30:00,54.94,54.96,54.9,54.92,100297.0,54.2833,54.303,54.2438,54.2635,100297.0
2025-03-21 10:40:00,54.91,54.96,54.9,54.93,104303.0,54.2536,54.303,54.2438,54.2734,104303.0
2025-03-21 10:50:00,54.92,54.97,54.9,54.96,48386.0,54.2635,54.3129,54.2438,54.303,48386.0
2025-03-21 11:00:00,54.96,54.97,54.93,54.94,207403.0,54.303,54.3129,54.2734,54.2833,207403.0
2025-03-21 11:10:00,54.95,54.97,54.92,54.95,49031.0,54.2932,54.3129,54.2635,54.2932,49031.0
2025-03-21 11:20:00,54.94,54.97,54.93,54.97,131739.0,54.2833,54.3129,54.2734,54.3129,131739.0
2025-03-21 11:30:00,54.96,55.0,54.95,54.98,75887.0,54.303,54.3426,54.2932,54.3228,75887.0
2025-03-21 11:40:00,54.97,54.97,54.92,54.94,110901.0,54.3129,54.3129,54.2635,54.2833,110901.0
2025-03-21 11:50:00,54.92,54.92,54.84,54.89,197139.0,54.2635,54.2635,54.1845,54.2339,197139.0
2025-03-21 12:00:00,54.89,54.97,54.87,54.96,234652.0,54.2339,54.3129,54.2141,54.303,234652.0
2025-03-21 12:10:00,54.97,55.03,54.96,55.03,79257.0,54.3129,54.3722,54.303,54.3722,79257.0
2025-03-21 12:20:00,55.02,55.08,55.02,55.07,51976.0,54.3623,54.4216,54.3623,54.4117,51976.0
2025-03-21 12:30:00,55.07,55.1,55.05,55.07,38109.0,54.4117,54.4414,54.392,54.4117,38109.0
2025-03-21 12:40:00,55.07,55.1,55.05,55.09,42078.0,54.4117,54.4414,54.392,54.4315,42078.0
2025-03-21 12:50:00,55.09,55.12,55.07,55.12,63358.0,54.4315,54.4611,54.4117,54.4611,63358.0
2025-03-21 13:00:00,55.12,55.14,55.1,55.12,53108.0,54.4611,54.4809,54.4414,54.4611,53108.0
2025-03-21 13:10:00,55.12,55.12,55.07,55.07,248583.0,54.4611,54.4611,54.4117,54.4117,248583.0
2025-03-21 13:20:00,55.07,55.09,55.05,55.05,87085.0,54.4117,54.4315,54.392,54.392,87085.0
2025-03-21 13:30:00,55.05,55.08,55.05,55.08,56139.0,54.392,54.4216,54.392,54.4216,56139.0
2025-03-21 13:40:00,55.09,55.12,55.07,55.12,92239.0,54.4315,54.4611,54.4117,54.4611,92239.0
2025-03-21 13:50:00,55.12,55.13,55.08,55.08,76465.0,54.4611,54.471,54.4216,54.4216,76465.0
2025-03-21 14:00:00,55.09,55.11,55.05,55.06,73821.0,54.4315,54.4513,54.392,54.4018,73821.0
2025-03-21 14:10:00,55.05,55.07,55.03,55.07,175528.0,54.392,54.4117,54.3722,54.4117,175528.0
2025-03-21 14:20:00,55.05,55.07,55.01,55.02,146878.0,54.392,54.4117,54.3524,54.3623,146878.0
2025-03-21 14:30:00,55.02,55.08,55.01,55.07,108655.0,54.3623,54.4216,54.3524,54.4117,108655.0
2025-03-21 14:40:00,55.08,55.1,55.04,55.05,58047.0,54.4216,54.4414,54.3821,54.392,58047.0
2025-03-21 14:50:00,55.05,55.07,55.03,55.04,75222.0,54.392,54.4117,54.3722,54.3821,75222.0
2025-03-21 15:00:00,55.03,55.05,55.01,55.03,106530.0,54.3722,54.392,54.3524,54.3722,106530.0
2025-03-21 15:10:00,55.03,55.04,55.01,55.04,155144.0,54.3722,54.3821,54.3524,54.3821,155144.0
2025-03-21 15:20:00,55.03,55.03,54.99,55.01,112112.0,54.3722,54.3722,54.3327,54.3524,112112.0
2025-03-21 15:30:00,55.01,55.01,54.98,55.0,174638.0,54.3524,54.3524,54.3228,54.3426,174638.0
2025-03-21 15:40:00,55.0,55.0,54.97,54.98,176680.0,54.3426,54.3426,54.3129,54.3228,176680.0
2025-03-21 15:50:00,54.98,55.08,54.98,55.07,352227.0,54.3228,54.4216,54.3228,54.4117,352227.0
2025-03-24 09:30:00,55.38,55.39,55.19,55.21,184633.0,54.718,54.7279,54.5303,54.5501,184633.0
2025-03-24 09:40:00,55.21,55.31,55.2,55.27,324455.0,54.5501,54.6489,54.5402,54.6093,324455.0
2025-03-24 09:50:00,55.27,55.29,55.22,55.24,138390.0,54.6093,54.6291,54.5599,54.5797,138390.0
2025-03-24 10:00:00,55.23,55.29,55.22,55.29,141712.0,54.5698,54.6291,54.5599,54.6291,141712.0
2025-03-24 10:10:00,55.29,55.37,55.27,55.37,178835.0,54.6291,54.7081,54.6093,54.7081,178835.0
2025-03-24 10:20:00,55.36,55.42,55.35,55.4,91032.0,54.6983,54.7575,54.6884,54.7378,91032.0
2025-03-24 10:30:00,55.38,55.38,55.31,55.34,40050.0,54.718,54.718,54.6489,54.6785,40050.0
2025-03-24 10:40:00,55.34,55.36,55.31,55.34,27230.0,54.6785,54.6983,54.6489,54.6785,27230.0
2025-03-24 10:50:00,55.35,55.36,55.32,55.34,54142.0,54.6884,54.6983,54.6587,54.6785,54142.0
2025-03-24 11:00:00,55.35,55.35,55.31,55.34,52027.0,54.6884,54.6884,54.6489,54.6785,52027.0
2025-03-24 11:10:00,55.34,55.39,55.32,55.38,375809.0,54.6785,54.7279,54.6587,54.718,375809.0
2025-03-24 11:20:00,55.38,55.38,55.34,55.35,39667.0,54.718,54.718,54.6785,54.6884,39667.0
2025-03-24 11:30:00,55.35,55.36,55.33,55.35,38800.0,54.6884,54.6983,54.6686,54.6884,38800.0
2025-03-24 11:40:00,55.35,55.37,55.3,55.31,24881.0,54.6884,54.7081,54.639,54.6489,24881.0
2025-03-24 11:50:00,55.31,55.34,55.3,55.34,79558.0,54.6489,54.6785,54.639,54.6785,79558.0
2025-03-24 12:00:00,55.33,55.37,55.32,55.37,30000.0,54.6686,54.7081,54.6587,54.7081,30000.0
2025-03-24 12:10:00,55.37,55.37,55.32,55.33,78384.0,54.7081,54.7081,54.6587,54.6686,78384.0
2025-03-24 12:20:00,55.34,55.36,55.3,55.3,83698.0,54.6785,54.6983,54.639,54.639,83698.0
2025-03-24 12:30:00,55.29,55.31,55.28,55.29,32084.0,54.6291,54.6489,54.6192,54.6291,32084.0
2025-03-24 12:40:00,55.29,55.3,55.25,55.28,54717.0,54.6291,54.639,54.5896,54.6192,54717.0
2025-03-24 12:50:00,55.28,55.29,55.24,55.26,120147.0,54.6192,54.6291,54.5797,54.5995,120147.0
2025-03-24 13:00:00,55.26,55.27,55.22,55.25,25162.0,54.5995,54.6093,54.5599,54.5896,25162.0
2025-03-24 13:10:00,55.24,55.26,55.22,55.23,67013.0,54.5797,54.5995,54.5599,54.5698,67013.0
2025-03-24 13:20:00,55.23,55.25,55.22,55.25,77449.0,54.5698,54.5896,54.5599,54.5896,77449.0
2025-03-24 13:30:00,55.25,55.25,55.2,55.22,240171.0,54.5896,54.5896,54.5402,54.5599,240171.0
2025-03-24 13:40:00,55.23,55.23,55.19,55.21,76297.0,54.5698,54.5698,54.5303,54.5501,76297.0
2025-03-24 13:50:00,55.21,55.22,55.19,55.21,116464.0,54.5501,54.5599,54.5303,54.5501,116464.0
2025-03-24 14:00:00,55.2,55.21,55.15,55.17,117927.0,54.5402,54.5501,54.4908,54.5105,117927.0
2025-03-24 14:10:00,55.17,55.19,55.15,55.18,154307.0,54.5105,54.5303,54.4908,54.5204,154307.0
2025-03-24 14:20:00,55.19,55.2,55.17,55.19,107388.0,54.5303,54.5402,54.5105,54.5303,107388.0
2025-03-24 14:30:00,55.19,55.25,55.17,55.23,252776.0,54.5303,54.5896,54.5105,54.5698,252776.0
2025-03-24 14:40:00,55.23,55.26,55.2,55.23,464949.0,54.5698,54.5995,54.5402,54.5698,464949.0
2025-03-24 14:50:00,55.24,55.26,55.22,55.22,111708.0,54.5797,54.5995,54.5599,54.5599,111708.0
2025-03-24 15:00:00,55.23,55.25,55.22,55.23,89323.0,54.5698,54.5896,54.5599,54.5698,89323.0
2025-03-24 15:10:00,55.24,55.26,55.22,55.24,138800.0,54.5797,54.5995,54.5599,54.5797,138800.0
2025-03-24 15:20:00,55.24,55.25,55.23,55.23,129633.0,54.5797,54.5896,54.5698,54.5698,129633.0
2025-03-24 15:30:00,55.23,55.26,55.23,55.26,102878.0,54.5698,54.5995,54.5698,54.5995,102878.0
2025-03-24 15:40:00,55.26,55.26,55.25,55.26,105063.0,54.5995,54.5995,54.5896,54.5995,105063.0
2025-03-24 15:50:00,55.26,55.29,55.23,55.26,979456.0,54.5995,54.6291,54.5698,54.5995,979456.0
2025-03-25 09:30:00,55.24,55.24,55.16,55.18,233749.0,54.5797,54.5797,54.5007,54.5204,233749.0
2025-03-25 09:40:00,55.2,55.26,55.19,55.22,78087.0,54.5402,54.5995,54.5303,54.5599,78087.0
2025-03-25 09:50:00,55.22,55.31,55.22,55.3,134231.0,54.5599,54.6489,54.5599,54.639,134231.0
2025-03-25 10:00:00,55.3,55.36,55.26,55.33,312406.0,54.639,54.6983,54.5995,54.6686,312406.0
2025-03-25 10:10:00,55.34,55.34,55.27,55.3,104386.0,54.6785,54.6785,54.6093,54.639,104386.0
2025-03-25 10:20:00,55.3,55.31,55.26,55.3,90064.0,54.639,54.6489,54.5995,54.639,90064.0
2025-03-25 10:30:00,55.3,55.3,55.27,55.3,70707.0,54.639,54.639,54.6093,54.639,70707.0
2025-03-25 10:40:00,55.3,55.33,55.29,55.32,75071.0,54.639,54.6686,54.6291,54.6587,75071.0
2025-03-25 10:50:00,55.32,55.35,55.3,55.35,41084.0,54.6587,54.6884,54.639,54.6884,41084.0
2025-03-25 11:00:00,55.35,55.38,55.33,55.34,47440.0,54.6884,54.718,54.6686,54.6785,47440.0
2025-03-25 11:10:00,55.34,55.35,55.3,55.32,82399.0,54.6785,54.6884,54.639,54.6587,82399.0
2025-03-25 11:20:00,55.32,55.33,55.3,55.3,68172.0,54.6587,54.6686,54.639,54.639,68172.0
2025-03-25 11:30:00,55.3,55.31,55.26,55.28,46950.0,54.639,54.6489,54.5995,54.6192,46950.0
2025-03-25 11:40:00,55.28,55.29,55.21,55.22,74848.0,54.6192,54.6291,54.5501,54.5599,74848.0
2025-03-25 11:50:00,55.22,55.23,55.19,55.2,76541.0,54.5599,54.5698,54.5303,54.5402,76541.0
2025-03-25 12:00:00,55.2,55.25,55.19,55.25,36470.0,54.5402,54.5896,54.5303,54.5896,36470.0
2025-03-25 12:10:00,55.25,55.27,55.22,55.23,72422.0,54.5896,54.6093,54.5599,54.5698,72422.0
2025-03-25 12:20:00,55.23,55.27,55.22,55.23,81486.0,54.5698,54.6093,54.5599,54.5698,81486.0
2025-03-25 12:30:00,55.25,55.25,55.22,55.24,41264.0,54.5896,54.5896,54.5599,54.5797,41264.0
2025-03-25 12:40:00,55.25,55.27,55.23,55.23,42271.0,54.5896,54.6093,54.5698,54.5698,42271.0
2025-03-25 12:50:00,55.23,55.26,55.22,55.26,53703.0,54.5698,54.5995,54.5599,54.5995,53703.0
2025-03-25 13:00:00,55.26,55.29,55.26,55.28,71075.0,54.5995,54.6291,54.5995,54.6192,71075.0
2025-03-25 13:10:00,55.28,55.28,55.25,55.26,32996.0,54.6192,54.6192,54.5896,54.5995,32996.0
2025-03-25 13:20:00,55.26,55.26,55.2,55.21,229150.0,54.5995,54.5995,54.5402,54.5501,229150.0
2025-03-25 13:30:00,55.2,55.24,55.2,55.23,47161.0,54.5402,54.5797,54.5402,54.5698,47161.0
2025-03-25 13:40:00,55.23,55.25,55.21,55.22,76677.0,54.5698,54.5896,54.5501,54.5599,76677.0
2025-03-25 13:50:00,55.22,55.23,55.2,55.21,35137.0,54.5599,54.5698,54.5402,54.5501,35137.0
2025-03-25 14:00:00,55.21,55.21,55.17,55.19,87758.0,54.5501,54.5501,54.5105,54.5303,87758.0
2025-03-25 14:10:00,55.19,55.21,55.18,55.19,52393.0,54.5303,54.5501,54.5204,54.5303,52393.0
2025-03-25 14:20:00,55.2,55.21,55.16,55.16,78662.0,54.5402,54.5501,54.5007,54.5007,78662.0
2025-03-25 14:30:00,55.17,55.18,55.14,55.15,60853.0,54.5105,54.5204,54.4809,54.4908,60853.0
2025-03-25 14:40:00,55.15,55.16,55.13,55.14,86112.0,54.4908,54.5007,54.471,54.4809,86112.0
2025-03-25 14:50:00,55.15,55.17,55.14,55.15,88114.0,54.4908,54.5105,54.4809,54.4908,88114.0
2025-03-25 15:00:00,55.15,55.18,55.14,55.17,86096.0,54.4908,54.5204,54.4809,54.5105,86096.0
2025-03-25 15:10:00,55.17,55.18,55.13,55.16,175436.0,54.5105,54.5204,54.471,54.5007,175436.0
2025-03-25 15:20:00,55.16,55.16,55.11,55.12,111515.0,54.5007,54.5007,54.4513,54.4611,111515.0
2025-03-25 15:30:00,55.11,55.17,55.11,55.15,85002.0,54.4513,54.5105,54.4513,54.4908,85002.0
2025-03-25 15:40:00,55.16,55.18,55.15,55.16,107745.0,54.5007,54.5204,54.4908,54.5007,107745.0
2025-03-25 15:50:00,55.16,55.18,55.14,55.17,799670.0,54.5007,54.5204,54.4809,54.5105,799670.0
2025-03-26 09:30:00,55.08,55.18,55.08,55.15,233278.0,54.4216,54.5204,54.4216,54.4908,233278.0
2025-03-26 09:40:00,55.15,55.16,55.03,55.05,99973.0,54.4908,54.5007,54.3722,54.392,99973.0
2025-03-26 09:50:00,55.04,55.05,54.95,54.95,49393.0,54.3821,54.392,54.2932,54.2932,49393.0
2025-03-26 10:00:00,54.96,55.02,54.95,54.98,193606.0,54.303,54.3623,54.2932,54.3228,193606.0
2025-03-26 10:10:00,54.98,55.02,54.95,54.96,43894.0,54.3228,54.3623,54.2932,54.303,43894.0
2025-03-26 10:20:00,54.96,54.99,54.91,54.98,215847.0,54.303,54.3327,54.2536,54.3228,215847.0
2025-03-26 10:30:00,54.98,55.06,54.96,55.04,103497.0,54.3228,54.4018,54.303,54.3821,103497.0
2025-03-26 10:40:00,55.03,55.06,55.02,55.02,68604.0,54.3722,54.4018,54.3623,54.3623,68604.0
2025-03-26 10:50:00,55.03,55.08,55.02,55.06,71157.0,54.3722,54.4216,54.3623,54.4018,71157.0
2025-03-26 11:00:00,55.06,55.13,55.05,55.12,72375.0,54.4018,54.471,54.392,54.4611,72375.0
2025-03-26 11:10:00,55.12,55.13,55.08,55.09,81593.0,54.4611,54.471,54.4216,54.4315,81593.0
2025-03-26 11:20:00,55.09,55.09,55.03,55.06,41582.0,54.4315,54.4315,54.3722,54.4018,41582.0
2025-03-26 11:30:00,55.06,55.1,55.06,55.09,83959.0,54.4018,54.4414,54.4018,54.4315,83959.0
2025-03-26 11:40:00,55.09,55.1,55.04,55.04,64717.0,54.4315,54.4414,54.3821,54.3821,64717.0
2025-03-26 11:50:00,55.05,55.05,54.95,54.98,311208.0,54.392,54.392,54.2932,54.3228,311208.0
2025-03-26 12:00:00,54.98,55.0,54.95,54.97,63445.0,54.3228,54.3426,54.2932,54.3129,63445.0
2025-03-26 12:10:00,54.97,54.98,54.93,54.96,166383.0,54.3129,54.3228,54.2734,54.303,166383.0
2025-03-26 12:20:00,54.96,54.99,54.94,54.98,200161.0,54.303,54.3327,54.2833,54.3228,200161.0
2025-03-26 12:30:00,54.98,54.99,54.95,54.97,221945.0,54.3228,54.3327,54.2932,54.3129,221945.0
2025-03-26 12:40:00,54.98,54.99,54.94,54.98,52520.0,54.3228,54.3327,54.2833,54.3228,52520.0
2025-03-26 12:50:00,54.98,54.98,54.89,54.9,33746.0,54.3228,54.3228,54.2339,54.2438,33746.0
2025-03-26 13:00:00,54.91,54.96,54.9,54.93,141096.0,54.2536,54.303,54.2438,54.2734,141096.0
2025-03-26 13:10:00,54.92,54.93,54.82,54.83,77514.0,54.2635,54.2734,54.1647,54.1746,77514.0
2025-03-26 13:20:00,54.82,54.85,54.79,54.82,64659.0,54.1647,54.1944,54.1351,54.1647,64659.0
2025-03-26 13:30:00,54.82,54.82,54.75,54.79,64564.0,54.1647,54.1647,54.0956,54.1351,64564.0
2025-03-26 13:40:00,54.79,54.84,54.76,54.78,247495.0,54.1351,54.1845,54.1054,54.1252,247495.0
2025-03-26 13:50:00,54.78,54.79,54.75,54.75,30414.0,54.1252,54.1351,54.0956,54.0956,30414.0
2025-03-26 14:00:00,54.76,54.79,54.75,54.78,64717.0,54.1054,54.1351,54.0956,54.1252,64717.0
2025-03-26 14:10:00,54.78,54.82,54.77,54.8,87687.0,54.1252,54.1647,54.1153,54.145,87687.0
2025-03-26 14:20:00,54.8,54.83,54.79,54.8,51604.0,54.145,54.1746,54.1351,54.145,51604.0
2025-03-26 14:30:00,54.8,54.83,54.78,54.79,93606.0,54.145,54.1746,54.1252,54.1351,93606.0
2025-03-26 14:40:00,54.8,54.8,54.73,54.75,68751.0,54.145,54.145,54.0758,54.0956,68751.0
2025-03-26 14:50:00,54.76,54.77,54.74,54.75,53192.0,54.1054,54.1153,54.0857,54.0956,53192.0
2025-03-26 15:00:00,54.75,54.78,54.74,54.76,57061.0,54.0956,54.1252,54.0857,54.1054,57061.0
2025-03-26 15:10:00,54.76,54.78,54.73,54.77,124899.0,54.1054,54.1252,54.0758,54.1153,124899.0
2025-03-26 15:20:00,54.77,54.79,54.74,54.75,127040.0,54.1153,54.1351,54.0857,54.0956,127040.0
2025-03-26 15:30:00,54.75,54.78,54.74,54.78,114015.0,54.0956,54.1252,54.0857,54.1252,114015.0
2025-03-26 15:40:00,54.78,54.82,54.77,54.82,102048.0,54.1252,54.1647,54.1153,54.1647,102048.0
2025-03-26 15:50:00,54.82,54.84,54.81,54.83,258152.0,54.1647,54.1845,54.1548,54.1746,258152.0
2025-03-27 09:30:00,54.83,54.95,54.83,54.91,256270.0,54.1746,54.2932,54.1746,54.2536,256270.0
2025-03-27 09:40:00,54.89,54.98,54.88,54.97,212256.0,54.2339,54.3228,54.224,54.3129,212256.0
2025-03-27 09:50:00,54.96,55.1,54.96,55.08,186659.0,54.303,54.4414,54.303,54.4216,186659.0
2025-03-27 10:00:00,55.09,55.1,54.98,55.01,107641.0,54.4315,54.4414,54.3228,54.3524,107641.0
2025-03-27 10:10:00,54.99,55.08,54.98,55.08,177533.0,54.3327,54.4216,54.3228,54.4216,177533.0
2025-03-27 10:20:00,55.07,55.15,55.04,55.15,153850.0,54.4117,54.4908,54.3821,54.4908,153850.0
2025-03-27 10:30:00,55.15,55.22,55.12,55.22,115308.0,54.4908,54.5599,54.4611,54.5599,115308.0
2025-03-27 10:40:00,55.22,55.23,55.18,55.21,224898.0,54.5599,54.5698,54.5204,54.5501,224898.0
2025-03-27 10:50:00,55.21,55.24,55.18,55.21,230565.0,54.5501,54.5797,54.5204,54.5501,230565.0
2025-03-27 11:00:00,55.22,55.22,55.16,55.16,174230.0,54.5599,54.5599,54.5007,54.5007,174230.0
2025-03-27 11:10:00,55.16,55.23,55.15,55.23,141647.0,54.5007,54.5698,54.4908,54.5698,141647.0
2025-03-27 11:20:00,55.22,55.23,55.16,55.17,48720.0,54.5599,54.5698,54.5007,54.5105,48720.0
2025-03-27 11:30:00,55.16,55.19,55.13,55.16,98937.0,54.5007,54.5303,54.471,54.5007,98937.0
2025-03-27 11:40:00,55.16,55.19,55.13,55.15,29823.0,54.5007,54.5303,54.471,54.4908,29823.0
2025-03-27 11:50:00,55.14,55.17,55.1,55.11,109644.0,54.4809,54.5105,54.4414,54.4513,109644.0
2025-03-27 12:00:00,55.12,55.21,55.11,55.19,45775.0,54.4611,54.5501,54.4513,54.5303,45775.0
2025-03-27 12:10:00,55.19,55.23,55.17,55.23,57935.0,54.5303,54.5698,54.5105,54.5698,57935.0
2025-03-27 12:20:00,55.23,55.24,55.17,55.18,31079.0,54.5698,54.5797,54.5105,54.5204,31079.0
2025-03-27 12:30:00,55.18,55.22,55.16,55.19,60096.0,54.5204,54.5599,54.5007,54.5303,60096.0
2025-03-27 12:40:00,55.18,55.19,55.12,55.13,42745.0,54.5204,54.5303,54.4611,54.471,42745.0
2025-03-27 12:50:00,55.13,55.13,55.07,55.08,45003.0,54.471,54.471,54.4117,54.4216,45003.0
2025-03-27 13:00:00,55.08,55.13,55.06,55.12,106926.0,54.4216,54.471,54.4018,54.4611,106926.0
2025-03-27 13:10:00,55.11,55.15,55.1,55.13,64122.0,54.4513,54.4908,54.4414,54.471,64122.0
2025-03-27 13:20:00,55.13,55.13,55.06,55.06,63120.0,54.471,54.471,54.4018,54.4018,63120.0
2025-03-27 13:30:00,55.05,55.1,55.05,55.07,100775.0,54.392,54.4414,54.392,54.4117,100775.0
2025-03-27 13:40:00,55.07,55.09,55.04,55.07,57177.0,54.4117,54.4315,54.3821,54.4117,57177.0
2025-03-27 13:50:00,55.07,55.08,55.0,55.01,57006.0,54.4117,54.4216,54.3426,54.3524,57006.0
2025-03-27 14:00:00,55.02,55.1,55.01,55.09,114386.0,54.3623,54.4414,54.3524,54.4315,114386.0
2025-03-27 14:10:00,55.09,55.14,55.08,55.11,61337.0,54.4315,54.4809,54.4216,54.4513,61337.0
2025-03-27 14:20:00,55.12,55.13,55.09,55.11,91652.0,54.4611,54.471,54.4315,54.4513,91652.0
2025-03-27 14:30:00,55.12,55.13,55.09,55.13,107110.0,54.4611,54.471,54.4315,54.471,107110.0
2025-03-27 14:40:00,55.13,55.15,55.11,55.14,49565.0,54.471,54.4908,54.4513,54.4809,49565.0
2025-03-27 14:50:00,55.14,55.15,55.09,55.09,68880.0,54.4809,54.4908,54.4315,54.4315,68880.0
2025-03-27 15:00:00,55.08,55.12,55.07,55.11,93956.0,54.4216,54.4611,54.4117,54.4513,93956.0
2025-03-27 15:10:00,55.12,55.15,55.11,55.14,119842.0,54.4611,54.4908,54.4513,54.4809,119842.0
2025-03-27 15:20:00,55.13,55.18,55.13,55.15,101677.0,54.471,54.5204,54.471,54.4908,101677.0
2025-03-27 15:30:00,55.16,55.16,55.12,55.15,100637.0,54.5007,54.5007,54.4611,54.4908,100637.0
2025-03-27 15:40:00,55.15,55.17,55.13,55.16,170273.0,54.4908,54.5105,54.471,54.5007,170273.0
2025-03-27 15:50:00,55.16,55.17,55.07,55.07,314636.0,54.5007,54.5105,54.4117,54.4117,314636.0
2025-03-28 09:30:00,54.57,54.61,54.5,54.57,128571.0,53.9177,53.9572,53.8485,53.9177,128571.0
2025-03-28 09:40:00,54.57,54.58,54.51,54.57,62345.0,53.9177,53.9276,53.8584,53.9177,62345.0
2025-03-28 09:50:00,54.59,54.62,54.5,54.51,45274.0,53.9375,53.9671,53.8485,53.8584,45274.0
2025-03-28 10:00:00,54.5,54.54,54.32,54.34,146252.0,53.8485,53.8881,53.6707,53.6905,146252.0
2025-03-28 10:10:00,54.34,54.36,54.23,54.24,60458.0,53.6905,53.7102,53.5818,53.5917,60458.0
2025-03-28 10:20:00,54.25,54.26,54.2,54.2,137182.0,53.6015,53.6114,53.5521,53.5521,137182.0
2025-03-28 10:30:00,54.21,54.24,54.15,54.21,77029.0,53.562,53.5917,53.5027,53.562,77029.0
2025-03-28 10:40:00,54.21,54.26,54.18,54.22,1254379.0,53.562,53.6114,53.5324,53.5719,1254379.0
2025-03-28 10:50:00,54.22,54.26,54.2,54.22,126428.0,53.5719,53.6114,53.5521,53.5719,126428.0
2025-03-28 11:00:00,54.22,54.23,54.16,54.22,46732.0,53.5719,53.5818,53.5126,53.5719,46732.0
2025-03-28 11:10:00,54.22,54.3,54.21,54.24,336343.0,53.5719,53.6509,53.562,53.5917,336343.0
2025-03-28 11:20:00,54.25,54.29,54.24,54.28,90913.0,53.6015,53.6411,53.5917,53.6312,90913.0
2025-03-28 11:30:00,54.28,54.31,54.26,54.3,74253.0,53.6312,53.6608,53.6114,53.6509,74253.0
2025-03-28 11:40:00,54.31,54.31,54.21,54.23,107007.0,53.6608,53.6608,53.562,53.5818,107007.0
2025-03-28 11:50:00,54.23,54.24,54.16,54.16,43273.0,53.5818,53.5917,53.5126,53.5126,43273.0
2025-03-28 12:00:00,54.16,54.25,54.16,54.23,88820.0,53.5126,53.6015,53.5126,53.5818,88820.0
2025-03-28 12:10:00,54.23,54.24,54.14,54.14,32210.0,53.5818,53.5917,53.4928,53.4928,32210.0
2025-03-28 12:20:00,54.14,54.16,54.11,54.15,100677.0,53.4928,53.5126,53.4632,53.5027,100677.0
2025-03-28 12:30:00,54.13,54.18,54.12,54.14,106028.0,53.483,53.5324,53.4731,53.4928,106028.0
2025-03-28 12:40:00,54.14,54.17,54.1,54.11,55920.0,53.4928,53.5225,53.4533,53.4632,55920.0
2025-03-28 12:50:00,54.11,54.13,54.07,54.08,71232.0,53.4632,53.483,53.4237,53.4336,71232.0
2025-03-28 13:00:00,54.08,54.09,54.04,54.06,30339.0,53.4336,53.4434,53.394,53.4138,30339.0
2025-03-28 13:10:00,54.05,54.08,54.02,54.05,225002.0,53.4039,53.4336,53.3743,53.4039,225002.0
2025-03-28 13:20:00,54.05,54.06,53.99,54.0,51809.0,53.4039,53.4138,53.3446,53.3545,51809.0
2025-03-28 13:30:00,54.01,54.03,54.0,54.02,54579.0,53.3644,53.3842,53.3545,53.3743,54579.0
2025-03-28 13:40:00,54.02,54.05,54.01,54.03,85478.0,53.3743,53.4039,53.3644,53.3842,85478.0
2025-03-28 13:50:00,54.03,54.08,54.01,54.07,85901.0,53.3842,53.4336,53.3644,53.4237,85901.0
2025-03-28 14:00:00,54.07,54.13,54.07,54.13,125763.0,53.4237,53.483,53.4237,53.483,125763.0
2025-03-28 14:10:00,54.12,54.14,54.11,54.13,58421.0,53.4731,53.4928,53.4632,53.483,58421.0
2025-03-28 14:20:00,54.13,54.14,54.08,54.08,82817.0,53.483,53.4928,53.4336,53.4336,82817.0
2025-03-28 14:30:00,54.08,54.12,54.08,54.09,84324.0,53.4336,53.4731,53.4336,53.4434,84324.0
2025-03-28 14:40:00,54.1,54.1,54.07,54.08,54755.0,53.4533,53.4533,53.4237,53.4336,54755.0
2025-03-28 14:50:00,54.09,54.12,54.07,54.12,111779.0,53.4434,53.4731,53.4237,53.4731,111779.0
2025-03-28 15:00:00,54.13,54.14,54.11,54.12,88163.0,53.483,53.4928,53.4632,53.4731,88163.0
2025-03-28 15:10:00,54.12,54.12,54.07,54.11,83596.0,53.4731,53.4731,53.4237,53.4632,83596.0
2025-03-28 15:20:00,54.11,54.11,54.06,54.07,67505.0,53.4632,53.4632,53.4138,53.4237,67505.0
2025-03-28 15:30:00,54.07,54.08,54.03,54.05,113002.0,53.4237,53.4336,53.3842,53.4039,113002.0
2025-03-28 15:40:00,54.05,54.06,54.02,54.06,95777.0,53.4039,53.4138,53.3743,53.4138,95777.0
2025-03-28 15:50:00,54.06,54.11,54.03,54.09,503748.0,53.4138,53.4632,53.3842,53.4434,503748.0
2025-03-31 09:30:00,53.47,53.53,53.41,53.44,327141.0,52.8309,52.8901,52.7716,52.8012,327141.0
2025-03-31 09:40:00,53.42,53.42,53.3,53.37,342633.0,52.7815,52.7815,52.6629,52.7321,342633.0
2025-03-31 09:50:00,53.36,53.53,53.35,53.5,152134.0,52.7222,52.8901,52.7123,52.8605,152134.0
2025-03-31 10:00:00,53.5,53.57,53.49,53.57,104038.0,52.8605,52.9297,52.8506,52.9297,104038.0
2025-03-31 10:10:00,53.57,53.58,53.48,53.49,133466.0,52.9297,52.9395,52.8407,52.8506,133466.0
2025-03-31 10:20:00,53.49,53.52,53.41,53.43,95402.0,52.8506,52.8803,52.7716,52.7913,95402.0
2025-03-31 10:30:00,53.43,53.58,53.43,53.57,146028.0,52.7913,52.9395,52.7913,52.9297,146028.0
2025-03-31 10:40:00,53.57,53.58,53.51,53.55,165856.0,52.9297,52.9395,52.8704,52.9099,165856.0
2025-03-31 10:50:00,53.56,53.59,53.52,53.54,93622.0,52.9198,52.9494,52.8803,52.9,93622.0
2025-03-31 11:00:00,53.55,53.6,53.55,53.56,146051.0,52.9099,52.9593,52.9099,52.9198,146051.0
2025-03-31 11:10:00,53.55,53.61,53.55,53.6,199889.0,52.9099,52.9692,52.9099,52.9593,199889.0
2025-03-31 11:20:00,53.61,53.67,53.6,53.63,150080.0,52.9692,53.0285,52.9593,52.9889,150080.0
2025-03-31 11:30:00,53.63,53.69,53.62,53.68,127346.0,52.9889,53.0482,52.9791,53.0383,127346.0
2025-03-31 11:40:00,53.68,53.7,53.64,53.69,97316.0,53.0383,53.0581,52.9988,53.0482,97316.0
2025-03-31 11:50:00,53.7,53.7,53.61,53.63,255484.0,53.0581,53.0581,52.9692,52.9889,255484.0
2025-03-31 12:00:00,53.62,53.68,53.61,53.61,67485.0,52.9791,53.0383,52.9692,52.9692,67485.0
2025-03-31 12:10:00,53.62,53.67,53.57,53.66,295708.0,52.9791,53.0285,52.9297,53.0186,295708.0
2025-03-31 12:20:00,53.66,53.73,53.63,53.73,422112.0,53.0186,53.0877,52.9889,53.0877,422112.0
2025-03-31 12:30:00,53.73,53.75,53.69,53.75,260842.0,53.0877,53.1075,53.0482,53.1075,260842.0
2025-03-31 12:40:00,53.75,53.77,53.73,53.75,128441.0,53.1075,53.1273,53.0877,53.1075,128441.0
2025-03-31 12:50:00,53.75,53.77,53.68,53.69,54508.0,53.1075,53.1273,53.0383,53.0482,54508.0
2025-03-31 13:00:00,53.69,53.78,53.68,53.77,157222.0,53.0482,53.1371,53.0383,53.1273,157222.0
2025-03-31 13:10:00,53.77,53.78,53.7,53.71,105178.0,53.1273,53.1371,53.0581,53.068,105178.0
2025-03-31 13:20:00,53.7,53.7,53.67,53.68,137062.0,53.0581,53.0581,53.0285,53.0383,137062.0
2025-03-31 13:30:00,53.7,53.74,53.69,53.73,32119.0,53.0581,53.0976,53.0482,53.0877,32119.0
2025-03-31 13:40:00,53.73,53.74,53.67,53.7,140204.0,53.0877,53.0976,53.0285,53.0581,140204.0
2025-03-31 13:50:00,53.7,53.74,53.68,53.68,192905.0,53.0581,53.0976,53.0383,53.0383,192905.0
2025-03-31 14:00:00,53.68,53.8,53.68,53.8,246406.0,53.0383,53.1569,53.0383,53.1569,246406.0
2025-03-31 14:10:00,53.8,53.84,53.79,53.84,237586.0,53.1569,53.1964,53.147,53.1964,237586.0
2025-03-31 14:20:00,53.84,53.85,53.81,53.85,107179.0,53.1964,53.2063,53.1668,53.2063,107179.0
2025-03-31 14:30:00,53.85,53.89,53.83,53.88,100141.0,53.2063,53.2458,53.1866,53.236,100141.0
2025-03-31 14:40:00,53.88,53.89,53.81,53.86,144449.0,53.236,53.2458,53.1668,53.2162,144449.0
2025-03-31 14:50:00,53.86,53.88,53.82,53.82,99519.0,53.2162,53.236,53.1767,53.1767,99519.0
2025-03-31 15:00:00,53.82,53.9,53.82,53.89,400509.0,53.1767,53.2557,53.1767,53.2458,400509.0
2025-03-31 15:10:00,53.89,53.93,53.87,53.9,381957.0,53.2458,53.2854,53.2261,53.2557,381957.0
2025-03-31 15:20:00,53.91,53.95,53.87,53.9,845221.0,53.2656,53.3051,53.2261,53.2557,845221.0
2025-03-31 15:30:00,53.89,53.96,53.88,53.94,434970.0,53.2458,53.315,53.236,53.2952,434970.0
2025-03-31 15:40:00,53.94,54.02,53.94,53.98,485016.0,53.2952,53.3743,53.2952,53.3348,485016.0
2025-03-31 15:50:00,53.98,54.0,53.92,53.96,1047571.0,53.3348,53.3545,53.2755,53.315,1047571.0
2025-04-01 09:30:00,54.05,54.05,53.79,53.84,190727.0,53.4039,53.4039,53.147,53.1964,190727.0
2025-04-01 09:40:00,53.83,53.94,53.82,53.91,143872.0,53.1866,53.2952,53.1767,53.2656,143872.0
2025-04-01 09:50:00,53.88,53.92,53.82,53.86,95828.0,53.236,53.2755,53.1767,53.2162,95828.0
2025-04-01 10:00:00,53.87,53.9,53.82,53.85,176929.0,53.2261,53.2557,53.1767,53.2063,176929.0
2025-04-01 10:10:00,53.86,53.87,53.8,53.82,251755.0,53.2162,53.2261,53.1569,53.1767,251755.0
2025-04-01 10:20:00,53.82,53.93,53.78,53.9,262344.0,53.1767,53.2854,53.1371,53.2557,262344.0
2025-04-01 10:30:00,53.89,54.04,53.88,54.02,159923.0,53.2458,53.394,53.236,53.3743,159923.0
2025-04-01 10:40:00,54.01,54.07,53.99,54.04,132241.0,53.3644,53.4237,53.3446,53.394,132241.0
2025-04-01 10:50:00,54.04,54.11,54.03,54.11,132124.0,53.394,53.4632,53.3842,53.4632,132124.0
2025-04-01 11:00:00,54.11,54.2,54.09,54.2,158296.0,53.4632,53.5521,53.4434,53.5521,158296.0
2025-04-01 11:10:00,54.19,54.31,54.19,54.28,194718.0,53.5422,53.6608,53.5422,53.6312,194718.0
2025-04-01 11:20:00,54.27,54.32,54.24,54.28,193969.0,53.6213,53.6707,53.5917,53.6312,193969.0
2025-04-01 11:30:00,54.28,54.29,54.22,54.26,169253.0,53.6312,53.6411,53.5719,53.6114,169253.0
2025-04-01 11:40:00,54.26,54.29,54.2,54.27,188955.0,53.6114,53.6411,53.5521,53.6213,188955.0
2025-04-01 11:50:00,54.28,54.28,54.21,54.25,147167.0,53.6312,53.6312,53.562,53.6015,147167.0
2025-04-01 12:00:00,54.25,54.29,54.23,54.26,3052910.0,53.6015,53.6411,53.5818,53.6114,3052910.0
2025-04-01 12:10:00,54.26,54.28,54.22,54.28,168810.0,53.6114,53.6312,53.5719,53.6312,168810.0
2025-04-01 12:20:00,54.28,54.29,54.18,54.18,100379.0,53.6312,53.6411,53.5324,53.5324,100379.0
2025-04-01 12:30:00,54.19,54.21,54.13,54.15,149687.0,53.5422,53.562,53.483,53.5027,149687.0
2025-04-01 12:40:00,54.15,54.15,54.1,54.14,96873.0,53.5027,53.5027,53.4533,53.4928,96873.0
2025-04-01 12:50:00,54.14,54.2,54.13,54.17,156815.0,53.4928,53.5521,53.483,53.5225,156815.0
2025-04-01 13:00:00,54.16,54.2,54.15,54.16,217254.0,53.5126,53.5521,53.5027,53.5126,217254.0
2025-04-01 13:10:00,54.16,54.17,54.11,54.12,131644.0,53.5126,53.5225,53.4632,53.4731,131644.0
2025-04-01 13:20:00,54.12,54.14,54.1,54.12,111937.0,53.4731,53.4928,53.4533,53.4731,111937.0
2025-04-01 13:30:00,54.11,54.14,54.1,54.13,102794.0,53.4632,53.4928,53.4533,53.483,102794.0
2025-04-01 13:40:00,54.13,54.15,54.09,54.13,153008.0,53.483,53.5027,53.4434,53.483,153008.0
2025-04-01 13:50:00,54.13,54.14,54.07,54.08,228309.0,53.483,53.4928,53.4237,53.4336,228309.0
2025-04-01 14:00:00,54.08,54.08,53.99,54.0,140573.0,53.4336,53.4336,53.3446,53.3545,140573.0
2025-04-01 14:10:00,54.0,54.03,53.98,54.0,106545.0,53.3545,53.3842,53.3348,53.3545,106545.0
2025-04-01 14:20:00,53.99,54.01,53.97,53.98,530067.0,53.3446,53.3644,53.3249,53.3348,530067.0
2025-04-01 14:30:00,53.98,54.01,53.95,53.97,83119.0,53.3348,53.3644,53.3051,53.3249,83119.0
2025-04-01 14:40:00,53.97,54.0,53.96,53.97,215705.0,53.3249,53.3545,53.315,53.3249,215705.0
2025-04-01 14:50:00,53.98,54.03,53.96,54.02,84692.0,53.3348,53.3842,53.315,53.3743,84692.0
2025-04-01 15:00:00,54.02,54.07,54.01,54.05,179102.0,53.3743,53.4237,53.3644,53.4039,179102.0
2025-04-01 15:10:00,54.05,54.08,54.04,54.06,142807.0,53.4039,53.4336,53.394,53.4138,142807.0
2025-04-01 15:20:00,54.07,54.11,54.06,54.09,123647.0,53.4237,53.4632,53.4138,53.4434,123647.0
2025-04-01 15:30:00,54.09,54.16,54.08,54.15,191207.0,53.4434,53.5126,53.4336,53.5027,191207.0
2025-04-01 15:40:00,54.15,54.18,54.14,54.16,140487.0,53.5027,53.5324,53.4928,53.5126,140487.0
2025-04-01 15:50:00,54.16,54.23,54.13,54.22,1087063.0,53.5126,53.5818,53.483,53.5719,1087063.0
2025-04-02 09:30:00,54.17,54.24,54.06,54.2,185069.0,53.5225,53.5917,53.4138,53.5521,185069.0
2025-04-02 09:40:00,54.19,54.2,54.11,54.13,127641.0,53.5422,53.5521,53.4632,53.483,127641.0
2025-04-02 09:50:00,54.16,54.2,54.09,54.14,85398.0,53.5126,53.5521,53.4434,53.4928,85398.0
2025-04-02 10:00:00,54.12,54.21,54.11,54.14,77700.0,53.4731,53.562,53.4632,53.4928,77700.0
2025-04-02 10:10:00,54.14,54.15,54.08,54.14,110952.0,53.4928,53.5027,53.4336,53.4928,110952.0
2025-04-02 10:20:00,54.14,54.15,54.07,54.12,90104.0,53.4928,53.5027,53.4237,53.4731,90104.0
2025-04-02 10:30:00,54.12,54.15,54.09,54.14,50648.0,53.4731,53.5027,53.4434,53.4928,50648.0
2025-04-02 10:40:00,54.13,54.17,54.11,54.17,94849.0,53.483,53.5225,53.4632,53.5225,94849.0
2025-04-02 10:50:00,54.16,54.21,54.15,54.2,90838.0,53.5126,53.562,53.5027,53.5521,90838.0
2025-04-02 11:00:00,54.2,54.23,54.16,54.22,73012.0,53.5521,53.5818,53.5126,53.5719,73012.0
2025-04-02 11:10:00,54.22,54.22,54.12,54.18,84385.0,53.5719,53.5719,53.4731,53.5324,84385.0
2025-04-02 11:20:00,54.19,54.27,54.18,54.24,87129.0,53.5422,53.6213,53.5324,53.5917,87129.0
2025-04-02 11:30:00,54.25,54.26,54.21,54.24,53787.0,53.6015,53.6114,53.562,53.5917,53787.0
2025-04-02 11:40:00,54.25,54.26,54.16,54.18,77506.0,53.6015,53.6114,53.5126,53.5324,77506.0
2025-04-02 11:50:00,54.18,54.22,54.15,54.21,147025.0,53.5324,53.5719,53.5027,53.562,147025.0
2025-04-02 12:00:00,54.21,54.26,54.2,54.26,56553.0,53.562,53.6114,53.5521,53.6114,56553.0
2025-04-02 12:10:00,54.26,54.31,54.25,54.28,43651.0,53.6114,53.6608,53.6015,53.6312,43651.0
2025-04-02 12:20:00,54.28,54.33,54.27,54.32,39222.0,53.6312,53.6806,53.6213,53.6707,39222.0
2025-04-02 12:30:00,54.32,54.33,54.27,54.29,64507.0,53.6707,53.6806,53.6213,53.6411,64507.0
2025-04-02 12:40:00,54.3,54.34,54.27,54.34,56082.0,53.6509,53.6905,53.6213,53.6905,56082.0
2025-04-02 12:50:00,54.34,54.37,54.32,54.36,142169.0,53.6905,53.7201,53.6707,53.7102,142169.0
2025-04-02 13:00:00,54.36,54.39,54.35,54.38,106766.0,53.7102,53.7399,53.7003,53.73,106766.0
2025-04-02 13:10:00,54.38,54.43,54.35,54.36,89804.0,53.73,53.7794,53.7003,53.7102,89804.0
2025-04-02 13:20:00,54.37,54.37,54.32,54.33,28474.0,53.7201,53.7201,53.6707,53.6806,28474.0
2025-04-02 13:30:00,54.32,54.33,54.27,54.3,85323.0,53.6707,53.6806,53.6213,53.6509,85323.0
2025-04-02 13:40:00,54.3,54.31,54.2,54.23,82267.0,53.6509,53.6608,53.5521,53.5818,82267.0
2025-04-02 13:50:00,54.23,54.23,54.18,54.2,142092.0,53.5818,53.5818,53.5324,53.5521,142092.0
2025-04-02 14:00:00,54.19,54.22,54.1,54.13,302890.0,53.5422,53.5719,53.4533,53.483,302890.0
2025-04-02 14:10:00,54.13,54.15,54.1,54.12,122111.0,53.483,53.5027,53.4533,53.4731,122111.0
2025-04-02 14:20:00,54.12,54.14,54.06,54.08,90324.0,53.4731,53.4928,53.4138,53.4336,90324.0
2025-04-02 14:30:00,54.05,54.18,54.05,54.18,98775.0,53.4039,53.5324,53.4039,53.5324,98775.0
2025-04-02 14:40:00,54.17,54.21,54.17,54.2,565570.0,53.5225,53.562,53.5225,53.5521,565570.0
2025-04-02 14:50:00,54.2,54.21,54.13,54.14,530107.0,53.5521,53.562,53.483,53.4928,530107.0
2025-04-02 15:00:00,54.14,54.19,54.13,54.18,180467.0,53.4928,53.5422,53.483,53.5324,180467.0
2025-04-02 15:10:00,54.18,54.19,54.14,54.16,139955.0,53.5324,53.5422,53.4928,53.5126,139955.0
2025-04-02 15:20:00,54.16,54.22,54.15,54.21,246911.0,53.5126,53.5719,53.5027,53.562,246911.0
2025-04-02 15:30:00,54.21,54.27,54.18,54.25,155752.0,53.562,53.6213,53.5324,53.6015,155752.0
2025-04-02 15:40:00,54.25,54.32,54.24,54.3,246951.0,53.6015,53.6707,53.5917,53.6509,246951.0
2025-04-02 15:50:00,54.3,54.31,54.26,54.27,251968.0,53.6509,53.6608,53.6114,53.6213,251968.0
2025-04-03 09:30:00,53.17,53.47,53.13,53.45,309172.0,52.5344,52.8309,52.4949,52.8111,309172.0
2025-04-03 09:40:00,53.43,53.45,53.33,53.4,211275.0,52.7913,52.8111,52.6925,52.7617,211275.0
2025-04-03 09:50:00,53.38,53.48,53.38,53.43,176049.0,52.7419,52.8407,52.7419,52.7913,176049.0
2025-04-03 10:00:00,53.41,53.48,53.35,53.41,197186.0,52.7716,52.8407,52.7123,52.7716,197186.0
2025-04-03 10:10:00,53.41,53.48,53.34,53.44,176284.0,52.7716,52.8407,52.7024,52.8012,176284.0
2025-04-03 10:20:00,53.44,53.55,53.42,53.52,157359.0,52.8012,52.9099,52.7815,52.8803,157359.0
2025-04-03 10:30:00,53.51,53.56,53.46,53.47,98183.0,52.8704,52.9198,52.821,52.8309,98183.0
2025-04-03 10:40:00,53.46,53.52,53.41,53.42,159575.0,52.821,52.8803,52.7716,52.7815,159575.0
2025-04-03 10:50:00,53.41,53.42,53.35,53.35,405832.0,52.7716,52.7815,52.7123,52.7123,405832.0
2025-04-03 11:00:00,53.34,53.38,53.27,53.3,236398.0,52.7024,52.7419,52.6332,52.6629,236398.0
2025-04-03 11:10:00,53.3,53.38,53.3,53.37,258739.0,52.6629,52.7419,52.6629,52.7321,258739.0
2025-04-03 11:20:00,53.36,53.36,53.29,53.33,218657.0,52.7222,52.7222,52.653,52.6925,218657.0
2025-04-03 11:30:00,53.34,53.42,53.34,53.39,140221.0,52.7024,52.7815,52.7024,52.7518,140221.0
2025-04-03 11:40:00,53.39,53.43,53.35,53.38,115515.0,52.7518,52.7913,52.7123,52.7419,115515.0
2025-04-03 11:50:00,53.38,53.46,53.32,53.41,120575.0,52.7419,52.821,52.6826,52.7716,120575.0
2025-04-03 12:00:00,53.41,53.48,53.41,53.44,138877.0,52.7716,52.8407,52.7716,52.8012,138877.0
2025-04-03 12:10:00,53.44,53.53,53.43,53.53,127632.0,52.8012,52.8901,52.7913,52.8901,127632.0
2025-04-03 12:20:00,53.5,53.52,53.45,53.5,67015.0,52.8605,52.8803,52.8111,52.8605,67015.0
2025-04-03 12:30:00,53.51,53.52,53.4,53.43,59767.0,52.8704,52.8803,52.7617,52.7913,59767.0
2025-04-03 12:40:00,53.43,53.5,53.43,53.48,97279.0,52.7913,52.8605,52.7913,52.8407,97279.0
2025-04-03 12:50:00,53.49,53.49,53.39,53.41,82005.0,52.8506,52.8506,52.7518,52.7716,82005.0
2025-04-03 13:00:00,53.41,53.44,53.38,53.39,93792.0,52.7716,52.8012,52.7419,52.7518,93792.0
2025-04-03 13:10:00,53.39,53.42,53.36,53.39,93789.0,52.7518,52.7815,52.7222,52.7518,93789.0
2025-04-03 13:20:00,53.4,53.42,53.34,53.34,171892.0,52.7617,52.7815,52.7024,52.7024,171892.0
2025-04-03 13:30:00,53.34,53.44,53.34,53.42,174514.0,52.7024,52.8012,52.7024,52.7815,174514.0
2025-04-03 13:40:00,53.43,53.46,53.41,53.42,97511.0,52.7913,52.821,52.7716,52.7815,97511.0
2025-04-03 13:50:00,53.42,53.43,53.37,53.38,139756.0,52.7815,52.7913,52.7321,52.7419,139756.0
2025-04-03 14:00:00,53.38,53.41,53.34,53.35,140664.0,52.7419,52.7716,52.7024,52.7123,140664.0
2025-04-03 14:10:00,53.36,53.36,53.28,53.3,72198.0,52.7222,52.7222,52.6431,52.6629,72198.0
2025-04-03 14:20:00,53.31,53.33,53.28,53.3,149017.0,52.6728,52.6925,52.6431,52.6629,149017.0
2025-04-03 14:30:00,53.3,53.35,53.26,53.35,233743.0,52.6629,52.7123,52.6234,52.7123,233743.0
2025-04-03 14:40:00,53.34,53.41,53.33,53.38,206182.0,52.7024,52.7716,52.6925,52.7419,206182.0
2025-04-03 14:50:00,53.38,53.42,53.35,53.38,161172.0,52.7419,52.7815,52.7123,52.7419,161172.0
2025-04-03 15:00:00,53.39,53.43,53.36,53.4,527032.0,52.7518,52.7913,52.7222,52.7617,527032.0
2025-04-03 15:10:00,53.4,53.41,53.25,53.28,445418.0,52.7617,52.7716,52.6135,52.6431,445418.0
2025-04-03 15:20:00,53.28,53.3,53.23,53.23,341785.0,52.6431,52.6629,52.5937,52.5937,341785.0
2025-04-03 15:30:00,53.24,53.25,53.18,53.21,351581.0,52.6036,52.6135,52.5443,52.574,351581.0
2025-04-03 15:40:00,53.21,53.26,53.19,53.2,728708.0,52.574,52.6234,52.5542,52.5641,728708.0
2025-04-03 15:50:00,53.2,53.22,53.14,53.17,1126849.0,52.5641,52.5838,52.5048,52.5344,1126849.0
2025-04-04 09:30:00,51.32,51.36,50.9,50.92,493443.0,50.7066,50.7461,50.2916,50.3113,493443.0
2025-04-04 09:40:00,50.93,50.97,50.76,50.87,347492.0,50.3212,50.3607,50.1532,50.2619,347492.0
2025-04-04 09:50:00,50.89,50.97,50.8,50.95,327289.0,50.2817,50.3607,50.1928,50.341,327289.0
2025-04-04 10:00:00,50.96,50.96,50.67,50.68,625128.0,50.3509,50.3509,50.0643,50.0742,625128.0
2025-04-04 10:10:00,50.68,50.68,50.51,50.61,496563.0,50.0742,50.0742,49.9062,50.005,496563.0
2025-04-04 10:20:00,50.6,50.66,50.39,50.41,396876.0,49.9952,50.0544,49.7877,49.8074,396876.0
2025-04-04 10:30:00,50.4,50.48,50.21,50.28,395458.0,49.7976,49.8766,49.6098,49.679,395458.0
2025-04-04 10:40:00,50.28,50.3,49.84,49.84,1077523.0,49.679,49.6987,49.2442,49.2442,1077523.0
2025-04-04 10:50:00,49.84,50.26,49.74,50.21,745255.0,49.2442,49.6592,49.1454,49.6098,745255.0
2025-04-04 11:00:00,50.2,50.66,50.17,50.47,1197496.0,49.5999,50.0544,49.5703,49.8667,1197496.0
2025-04-04 11:10:00,50.48,50.83,50.46,50.66,800884.0,49.8766,50.2224,49.8568,50.0544,800884.0
2025-04-04 11:20:00,50.66,50.8,50.48,50.5,367938.0,50.0544,50.1928,49.8766,49.8964,367938.0
2025-04-04 11:30:00,50.5,50.57,50.31,50.4,413903.0,49.8964,49.9655,49.7086,49.7976,413903.0
2025-04-04 11:40:00,50.41,50.61,50.37,50.59,469620.0,49.8074,50.005,49.7679,49.9853,469620.0
2025-04-04 11:50:00,50.58,50.64,50.42,50.44,649045.0,49.9754,50.0347,49.8173,49.8371,649045.0
2025-04-04 12:00:00,50.44,50.57,50.44,50.48,749214.0,49.8371,49.9655,49.8371,49.8766,749214.0
2025-04-04 12:10:00,50.47,50.58,50.32,50.34,995998.0,49.8667,49.9754,49.7185,49.7383,995998.0
2025-04-04 12:20:00,50.33,50.35,50.22,50.28,470664.0,49.7284,49.7481,49.6197,49.679,470664.0
2025-04-04 12:30:00,50.26,50.42,50.24,50.38,697962.0,49.6592,49.8173,49.6395,49.7778,697962.0
2025-04-04 12:40:00,50.38,50.43,50.23,50.26,1210358.0,49.7778,49.8272,49.6296,49.6592,1210358.0
2025-04-04 12:50:00,50.26,50.34,50.23,50.3,722972.0,49.6592,49.7383,49.6296,49.6987,722972.0
2025-04-04 13:00:00,50.3,50.38,50.23,50.25,668369.0,49.6987,49.7778,49.6296,49.6493,668369.0
2025-04-04 13:10:00,50.26,50.26,50.06,50.11,503351.0,49.6592,49.6592,49.4616,49.511,503351.0
2025-04-04 13:20:00,50.11,50.24,50.09,50.18,545061.0,49.511,49.6395,49.4913,49.5802,545061.0
2025-04-04 13:30:00,50.17,50.36,50.12,50.34,750812.0,49.5703,49.758,49.5209,49.7383,750812.0
2025-04-04 13:40:00,50.34,50.48,50.33,50.46,680079.0,49.7383,49.8766,49.7284,49.8568,680079.0
2025-04-04 13:50:00,50.46,50.47,50.35,50.45,531072.0,49.8568,49.8667,49.7481,49.847,531072.0
2025-04-04 14:00:00,50.46,50.52,50.37,50.4,409678.0,49.8568,49.9161,49.7679,49.7976,409678.0
2025-04-04 14:10:00,50.41,50.41,50.24,50.26,461538.0,49.8074,49.8074,49.6395,49.6592,461538.0
2025-04-04 14:20:00,50.26,50.28,50.16,50.17,428655.0,49.6592,49.679,49.5604,49.5703,428655.0
2025-04-04 14:30:00,50.17,50.24,50.13,50.14,480296.0,49.5703,49.6395,49.5308,49.5407,480296.0
2025-04-04 14:40:00,50.14,50.16,50.04,50.13,311287.0,49.5407,49.5604,49.4419,49.5308,311287.0
2025-04-04 14:50:00,50.14,50.21,50.09,50.15,1102427.0,49.5407,49.6098,49.4913,49.5505,1102427.0
2025-04-04 15:00:00,50.15,50.18,50.07,50.12,216119.0,49.5505,49.5802,49.4715,49.5209,216119.0
2025-04-04 15:10:00,50.11,50.26,50.1,50.14,361536.0,49.511,49.6592,49.5011,49.5407,361536.0
2025-04-04 15:20:00,50.13,50.32,50.13,50.28,176820.0,49.5308,49.7185,49.5308,49.679,176820.0
2025-04-04 15:30:00,50.27,50.48,50.26,50.4,326375.0,49.6691,49.8766,49.6592,49.7976,326375.0
2025-04-04 15:40:00,50.39,50.47,50.35,50.39,301267.0,49.7877,49.8667,49.7481,49.7877,301267.0
2025-04-04 15:50:00,50.38,50.38,50.22,50.25,331107.0,49.7778,49.7778,49.6197,49.6493,331107.0
2025-04-07 09:30:00,48.06,48.42,47.99,48.11,719310.0,47.4855,47.8412,47.4164,47.5349,719310.0
2025-04-07 09:40:00,48.11,48.28,47.89,48.26,957207.0,47.5349,47.7029,47.3176,47.6831,957207.0
2025-04-07 09:50:00,48.25,48.77,48.24,48.74,393606.0,47.6733,48.187,47.6634,48.1574,393606.0
2025-04-07 10:00:00,48.73,48.87,48.64,48.66,465486.0,48.1475,48.2858,48.0586,48.0784,465486.0
2025-04-07 10:10:00,48.66,50.16,48.66,49.7,1527393.0,48.0784,49.5604,48.0784,49.1059,1527393.0
2025-04-07 10:20:00,49.69,49.7,48.73,48.75,1180856.0,49.096,49.1059,48.1475,48.1673,1180856.0
2025-04-07 10:30:00,48.81,49.17,48.44,48.45,747689.0,48.2266,48.5823,47.861,47.8709,747689.0
2025-04-07 10:40:00,48.42,48.9,48.42,48.84,991083.0,47.8412,48.3155,47.8412,48.2562,991083.0
2025-04-07 10:50:00,48.86,49.3,48.81,49.14,685698.0,48.276,48.7107,48.2266,48.5526,685698.0
2025-04-07 11:00:00,49.14,49.38,48.95,48.98,385044.0,48.5526,48.7897,48.3649,48.3945,385044.0
2025-04-07 11:10:00,48.96,49.14,48.32,48.68,1235374.0,48.3748,48.5526,47.7424,48.0981,1235374.0
2025-04-07 11:20:00,48.64,48.77,48.18,48.22,1045013.0,48.0586,48.187,47.6041,47.6436,1045013.0
2025-04-07 11:30:00,48.24,48.51,48.24,48.36,1130387.0,47.6634,47.9301,47.6634,47.7819,1130387.0
2025-04-07 11:40:00,48.35,48.73,48.35,48.54,531114.0,47.7721,48.1475,47.7721,47.9598,531114.0
2025-04-07 11:50:00,48.54,48.64,48.31,48.31,509315.0,47.9598,48.0586,47.7325,47.7325,509315.0
2025-04-07 12:00:00,48.29,48.33,48.07,48.1,542460.0,47.7128,47.7523,47.4954,47.525,542460.0
2025-04-07 12:10:00,48.1,48.16,47.98,48.05,423119.0,47.525,47.5843,47.4065,47.4756,423119.0
2025-04-07 12:20:00,48.07,48.25,47.98,48.22,656216.0,47.4954,47.6733,47.4065,47.6436,656216.0
2025-04-07 12:30:00,48.21,48.36,48.17,48.21,750332.0,47.6337,47.7819,47.5942,47.6337,750332.0
2025-04-07 12:40:00,48.22,48.26,47.94,48.02,611782.0,47.6436,47.6831,47.367,47.446,611782.0
2025-04-07 12:50:00,48.02,48.09,47.85,47.91,981028.0,47.446,47.5152,47.278,47.3373,981028.0
2025-04-07 13:00:00,47.91,48.44,47.9,48.12,938688.0,47.3373,47.861,47.3274,47.5448,938688.0
2025-04-07 13:10:00,48.13,48.47,48.06,48.4,675070.0,47.5547,47.8906,47.4855,47.8215,675070.0
2025-04-07 13:20:00,48.41,48.49,48.28,48.48,584237.0,47.8313,47.9104,47.7029,47.9005,584237.0
2025-04-07 13:30:00,48.48,48.57,48.31,48.55,588984.0,47.9005,47.9894,47.7325,47.9697,588984.0
2025-04-07 13:40:00,48.55,48.66,48.3,48.59,970638.0,47.9697,48.0784,47.7227,48.0092,970638.0
2025-04-07 13:50:00,48.57,48.74,48.56,48.72,732689.0,47.9894,48.1574,47.9795,48.1376,732689.0
2025-04-07 14:00:00,48.72,48.78,48.55,48.62,747003.0,48.1376,48.1969,47.9697,48.0388,747003.0
2025-04-07 14:10:00,48.61,48.74,48.49,48.68,823915.0,48.0289,48.1574,47.9104,48.0981,823915.0
2025-04-07 14:20:00,48.69,48.74,48.37,48.41,648175.0,48.108,48.1574,47.7918,47.8313,648175.0
2025-04-07 14:30:00,48.41,48.64,48.38,48.63,649977.0,47.8313,48.0586,47.8017,48.0487,649977.0
2025-04-07 14:40:00,48.64,48.7,48.48,48.55,947656.0,48.0586,48.1179,47.9005,47.9697,947656.0
2025-04-07 14:50:00,48.54,48.58,48.29,48.32,573539.0,47.9598,47.9993,47.7128,47.7424,573539.0
2025-04-07 15:00:00,48.33,48.48,48.28,48.3,541466.0,47.7523,47.9005,47.7029,47.7227,541466.0
2025-04-07 15:10:00,48.3,48.43,48.21,48.4,690504.0,47.7227,47.8511,47.6337,47.8215,690504.0
2025-04-07 15:20:00,48.39,48.44,48.29,48.3,2650971.0,47.8116,47.861,47.7128,47.7227,2650971.0
2025-04-07 15:30:00,48.3,48.6,48.29,48.52,870618.0,47.7227,48.0191,47.7128,47.94,870618.0
2025-04-07 15:40:00,48.52,48.53,48.33,48.43,594970.0,47.94,47.9499,47.7523,47.8511,594970.0
2025-04-07 15:50:00,48.42,48.61,48.35,48.46,2164134.0,47.8412,48.0289,47.7721,47.8807,2164134.0
2025-04-08 09:30:00,49.69,49.92,49.32,49.41,487324.0,49.096,49.3233,48.7305,48.8194,487324.0
2025-04-08 09:40:00,49.42,49.49,49.31,49.34,374010.0,48.8293,48.8984,48.7206,48.7502,374010.0
2025-04-08 09:50:00,49.34,49.6,49.3,49.55,343797.0,48.7502,49.0071,48.7107,48.9577,343797.0
2025-04-08 10:00:00,49.55,49.62,49.51,49.59,362467.0,48.9577,49.0269,48.9182,48.9972,362467.0
2025-04-08 10:10:00,49.6,49.61,49.45,49.53,266535.0,49.0071,49.017,48.8589,48.938,266535.0
2025-04-08 10:20:00,49.53,49.56,49.39,49.46,351743.0,48.938,48.9676,48.7996,48.8688,351743.0
2025-04-08 10:30:00,49.45,49.52,49.4,49.51,305834.0,48.8589,48.9281,48.8095,48.9182,305834.0
2025-04-08 10:40:00,49.5,49.5,49.29,49.3,539464.0,48.9083,48.9083,48.7008,48.7107,539464.0
2025-04-08 10:50:00,49.3,49.32,49.16,49.16,310042.0,48.7107,48.7305,48.5724,48.5724,310042.0
2025-04-08 11:00:00,49.16,49.26,49.14,49.18,346312.0,48.5724,48.6712,48.5526,48.5921,346312.0
2025-04-08 11:10:00,49.18,49.18,49.01,49.1,434355.0,48.5921,48.5921,48.4242,48.5131,434355.0
2025-04-08 11:20:00,49.1,49.18,49.04,49.06,507083.0,48.5131,48.5921,48.4538,48.4736,507083.0
2025-04-08 11:30:00,49.05,49.2,49.03,49.18,485797.0,48.4637,48.6119,48.4439,48.5921,485797.0
2025-04-08 11:40:00,49.18,49.2,49.01,49.01,140871.0,48.5921,48.6119,48.4242,48.4242,140871.0
2025-04-08 11:50:00,49.02,49.06,48.91,49.04,209717.0,48.434,48.4736,48.3254,48.4538,209717.0
2025-04-08 12:00:00,49.03,49.04,48.93,48.96,269516.0,48.4439,48.4538,48.3451,48.3748,269516.0
2025-04-08 12:10:00,48.96,49.02,48.83,48.86,299081.0,48.3748,48.434,48.2463,48.276,299081.0
2025-04-08 12:20:00,48.86,48.89,48.78,48.89,277672.0,48.276,48.3056,48.1969,48.3056,277672.0
2025-04-08 12:30:00,48.89,48.92,48.55,48.57,768903.0,48.3056,48.3352,47.9697,47.9894,768903.0
2025-04-08 12:40:00,48.56,48.69,48.44,48.61,702114.0,47.9795,48.108,47.861,48.0289,702114.0
2025-04-08 12:50:00,48.64,48.65,48.36,48.37,350539.0,48.0586,48.0685,47.7819,47.7918,350539.0
2025-04-08 13:00:00,48.38,48.42,48.23,48.24,291672.0,47.8017,47.8412,47.6535,47.6634,291672.0
2025-04-08 13:10:00,48.23,48.34,48.15,48.26,371178.0,47.6535,47.7622,47.5744,47.6831,371178.0
2025-04-08 13:20:00,48.26,48.28,48.06,48.06,647805.0,47.6831,47.7029,47.4855,47.4855,647805.0
2025-04-08 13:30:00,48.06,48.24,47.98,48.18,900274.0,47.4855,47.6634,47.4065,47.6041,900274.0
2025-04-08 13:40:00,48.18,48.43,48.16,48.2,245872.0,47.6041,47.8511,47.5843,47.6238,245872.0
2025-04-08 13:50:00,48.19,48.26,48.14,48.23,246651.0,47.614,47.6831,47.5646,47.6535,246651.0
2025-04-08 14:00:00,48.22,48.23,48.07,48.1,284252.0,47.6436,47.6535,47.4954,47.525,284252.0
2025-04-08 14:10:00,48.09,48.22,48.04,48.2,272265.0,47.5152,47.6436,47.4658,47.6238,272265.0
2025-04-08 14:20:00,48.19,48.21,48.02,48.03,251235.0,47.614,47.6337,47.446,47.4559,251235.0
2025-04-08 14:30:00,48.04,48.43,48.01,48.06,1012152.0,47.4658,47.8511,47.4361,47.4855,1012152.0
2025-04-08 14:40:00,48.07,48.08,47.97,48.04,299522.0,47.4954,47.5053,47.3966,47.4658,299522.0
2025-04-08 14:50:00,48.05,48.08,47.92,47.93,429601.0,47.4756,47.5053,47.3472,47.3571,429601.0
2025-04-08 15:00:00,47.93,47.95,47.68,47.68,836316.0,47.3571,47.3768,47.1101,47.1101,836316.0
2025-04-08 15:10:00,47.67,47.71,47.45,47.48,539187.0,47.1002,47.1397,46.8828,46.9125,539187.0
2025-04-08 15:20:00,47.48,47.75,47.48,47.7,570271.0,46.9125,47.1792,46.9125,47.1298,570271.0
2025-04-08 15:30:00,47.7,47.7,47.33,47.34,480373.0,47.1298,47.1298,46.7642,46.7741,480373.0
2025-04-08 15:40:00,47.35,47.46,47.29,47.3,527170.0,46.784,46.8927,46.7247,46.7346,527170.0
2025-04-08 15:50:00,47.3,47.76,47.3,47.75,2081107.0,46.7346,47.1891,46.7346,47.1792,2081107.0
2025-04-09 09:30:00,47.88,48.27,47.87,48.27,723438.0,47.3077,47.693,47.2978,47.693,723438.0
2025-04-09 09:40:00,48.28,48.33,47.99,48.16,525101.0,47.7029,47.7523,47.4164,47.5843,525101.0
2025-04-09 09:50:00,48.17,48.25,48.11,48.11,507038.0,47.5942,47.6733,47.5349,47.5349,507038.0
2025-04-09 10:00:00,48.12,48.34,48.02,48.07,482768.0,47.5448,47.7622,47.446,47.4954,482768.0
2025-04-09 10:10:00,48.06,48.15,47.94,48.09,617374.0,47.4855,47.5744,47.367,47.5152,617374.0
2025-04-09 10:20:00,48.07,48.13,47.88,47.97,356285.0,47.4954,47.5547,47.3077,47.3966,356285.0
2025-04-09 10:30:00,47.98,48.16,47.93,47.99,759370.0,47.4065,47.5843,47.3571,47.4164,759370.0
2025-04-09 10:40:00,47.98,48.03,47.82,47.84,232945.0,47.4065,47.4559,47.2484,47.2682,232945.0
2025-04-09 10:50:00,47.85,47.87,47.57,47.58,782858.0,47.278,47.2978,47.0014,47.0113,782858.0
2025-04-09 11:00:00,47.58,47.84,47.57,47.79,338118.0,47.0113,47.2682,47.0014,47.2187,338118.0
2025-04-09 11:10:00,47.79,47.92,47.73,47.88,340527.0,47.2187,47.3472,47.1595,47.3077,340527.0
2025-04-09 11:20:00,47.88,47.93,47.8,47.81,362683.0,47.3077,47.3571,47.2286,47.2385,362683.0
2025-04-09 11:30:00,47.8,47.89,47.7,47.71,343252.0,47.2286,47.3176,47.1298,47.1397,343252.0
2025-04-09 11:40:00,47.7,47.88,47.63,47.8,420514.0,47.1298,47.3077,47.0607,47.2286,420514.0
2025-04-09 11:50:00,47.8,47.85,47.66,47.71,260634.0,47.2286,47.278,47.0903,47.1397,260634.0
2025-04-09 12:00:00,47.71,47.8,47.65,47.8,310125.0,47.1397,47.2286,47.0804,47.2286,310125.0
2025-04-09 12:10:00,47.8,47.98,47.78,47.97,577993.0,47.2286,47.4065,47.2089,47.3966,577993.0
2025-04-09 12:20:00,47.97,48.02,47.93,47.95,1136688.0,47.3966,47.446,47.3571,47.3768,1136688.0
2025-04-09 12:30:00,47.94,48.06,47.92,48.03,298886.0,47.367,47.4855,47.3472,47.4559,298886.0
2025-04-09 12:40:00,48.03,48.06,47.95,48.05,586628.0,47.4559,47.4855,47.3768,47.4756,586628.0
2025-04-09 12:50:00,48.06,48.16,48.0,48.09,480052.0,47.4855,47.5843,47.4262,47.5152,480052.0
2025-04-09 13:00:00,48.1,48.33,48.08,48.08,365018.0,47.525,47.7523,47.5053,47.5053,365018.0
2025-04-09 13:10:00,48.09,48.77,47.84,48.63,1646899.0,47.5152,48.187,47.2682,48.0487,1646899.0
2025-04-09 13:20:00,48.64,49.87,48.36,49.34,2402943.0,48.0586,49.2739,47.7819,48.7502,2402943.0
2025-04-09 13:30:00,49.38,50.24,49.28,49.65,939428.0,48.7897,49.6395,48.6909,49.0565,939428.0
2025-04-09 13:40:00,49.66,50.22,49.56,50.09,1080042.0,49.0664,49.6197,48.9676,49.4913,1080042.0
2025-04-09 13:50:00,50.09,50.36,49.96,50.34,820827.0,49.4913,49.758,49.3628,49.7383,820827.0
2025-04-09 14:00:00,50.36,50.56,50.2,50.38,557169.0,49.758,49.9556,49.5999,49.7778,557169.0
2025-04-09 14:10:00,50.37,50.76,50.31,50.58,635137.0,49.7679,50.1532,49.7086,49.9754,635137.0
2025-04-09 14:20:00,50.58,50.9,50.53,50.8,412840.0,49.9754,50.2916,49.926,50.1928,412840.0
2025-04-09 14:30:00,50.81,50.89,50.61,50.77,329506.0,50.2027,50.2817,50.005,50.1631,329506.0
2025-04-09 14:40:00,50.77,50.79,50.33,50.41,1000845.0,50.1631,50.1829,49.7284,49.8074,1000845.0
2025-04-09 14:50:00,50.4,50.56,50.24,50.28,320305.0,49.7976,49.9556,49.6395,49.679,320305.0
2025-04-09 15:00:00,50.26,50.52,50.18,50.52,439338.0,49.6592,49.9161,49.5802,49.9161,439338.0
2025-04-09 15:10:00,50.53,50.83,50.52,50.83,608917.0,49.926,50.2224,49.9161,50.2224,608917.0
2025-04-09 15:20:00,50.83,51.04,50.81,50.91,500801.0,50.2224,50.4299,50.2027,50.3015,500801.0
2025-04-09 15:30:00,50.91,51.13,50.88,51.09,475246.0,50.3015,50.5188,50.2718,50.4793,475246.0
2025-04-09 15:40:00,51.08,51.1,50.9,51.04,488337.0,50.4694,50.4892,50.2916,50.4299,488337.0
2025-04-09 15:50:00,51.05,51.11,50.81,51.03,2564442.0,50.4398,50.4991,50.2027,50.42,2564442.0
2025-04-10 09:30:00,50.6,50.64,50.35,50.4,403745.0,49.9952,50.0347,49.7481,49.7976,403745.0
2025-04-10 09:40:00,50.4,50.49,50.25,50.46,301010.0,49.7976,49.8865,49.6493,49.8568,301010.0
2025-04-10 09:50:00,50.45,50.56,50.24,50.24,685905.0,49.847,49.9556,49.6395,49.6395,685905.0
2025-04-10 10:00:00,50.23,50.42,50.16,50.29,703579.0,49.6296,49.8173,49.5604,49.6889,703579.0
2025-04-10 10:10:00,50.29,50.31,50.13,50.24,236783.0,49.6889,49.7086,49.5308,49.6395,236783.0
2025-04-10 10:20:00,50.24,50.47,50.23,50.29,257663.0,49.6395,49.8667,49.6296,49.6889,257663.0
2025-04-10 10:30:00,50.3,50.53,50.29,50.48,351197.0,49.6987,49.926,49.6889,49.8766,351197.0
2025-04-10 10:40:00,50.51,50.56,50.29,50.35,346454.0,49.9062,49.9556,49.6889,49.7481,346454.0
2025-04-10 10:50:00,50.33,50.39,50.27,50.3,1622236.0,49.7284,49.7877,49.6691,49.6987,1622236.0
2025-04-10 11:00:00,50.3,50.39,50.25,50.37,193134.0,49.6987,49.7877,49.6493,49.7679,193134.0
2025-04-10 11:10:00,50.37,50.38,50.19,50.23,223106.0,49.7679,49.7778,49.5901,49.6296,223106.0
2025-04-10 11:20:00,50.23,50.24,50.11,50.12,134743.0,49.6296,49.6395,49.511,49.5209,134743.0
2025-04-10 11:30:00,50.12,50.14,50.02,50.04,181303.0,49.5209,49.5407,49.4221,49.4419,181303.0
2025-04-10 11:40:00,50.05,50.14,49.98,50.0,150896.0,49.4517,49.5407,49.3826,49.4023,150896.0
2025-04-10 11:50:00,50.0,50.02,49.77,49.82,236826.0,49.4023,49.4221,49.1751,49.2245,236826.0
2025-04-10 12:00:00,49.81,49.91,49.63,49.78,320656.0,49.2146,49.3134,49.0368,49.185,320656.0
2025-04-10 12:10:00,49.76,49.82,49.55,49.59,192757.0,49.1652,49.2245,48.9577,48.9972,192757.0
2025-04-10 12:20:00,49.57,49.6,49.29,49.42,274520.0,48.9775,49.0071,48.7008,48.8293,274520.0
2025-04-10 12:30:00,49.42,49.77,49.41,49.72,376628.0,48.8293,49.1751,48.8194,49.1257,376628.0
2025-04-10 12:40:00,49.72,49.94,49.66,49.9,323611.0,49.1257,49.3431,49.0664,49.3035,323611.0
2025-04-10 12:50:00,49.91,49.94,49.78,49.92,293069.0,49.3134,49.3431,49.185,49.3233,293069.0
2025-04-10 13:00:00,49.91,50.19,49.78,49.78,707979.0,49.3134,49.5901,49.185,49.185,707979.0
2025-04-10 13:10:00,49.79,49.79,49.58,49.68,168449.0,49.1948,49.1948,48.9874,49.0862,168449.0
2025-04-10 13:20:00,49.69,49.88,49.53,49.86,363179.0,49.096,49.2838,48.938,49.264,363179.0
2025-04-10 13:30:00,49.86,50.03,49.81,49.91,283571.0,49.264,49.432,49.2146,49.3134,283571.0
2025-04-10 13:40:00,49.91,50.2,49.9,50.04,347162.0,49.3134,49.5999,49.3035,49.4419,347162.0
2025-04-10 13:50:00,50.05,50.2,49.95,50.14,613374.0,49.4517,49.5999,49.3529,49.5407,613374.0
2025-04-10 14:00:00,50.13,50.35,50.09,50.11,342608.0,49.5308,49.7481,49.4913,49.511,342608.0
2025-04-10 14:10:00,50.11,50.16,49.97,50.1,513587.0,49.511,49.5604,49.3727,49.5011,513587.0
2025-04-10 14:20:00,50.12,50.44,50.12,50.4,244624.0,49.5209,49.8371,49.5209,49.7976,244624.0
2025-04-10 14:30:00,50.41,50.48,50.27,50.4,245325.0,49.8074,49.8766,49.6691,49.7976,245325.0
2025-04-10 14:40:00,50.42,50.5,50.29,50.36,363907.0,49.8173,49.8964,49.6889,49.758,363907.0
2025-04-10 14:50:00,50.37,50.45,50.19,50.35,801708.0,49.7679,49.847,49.5901,49.7481,801708.0
2025-04-10 15:00:00,50.35,50.51,50.23,50.24,332335.0,49.7481,49.9062,49.6296,49.6395,332335.0
2025-04-10 15:10:00,50.24,50.38,50.22,50.36,291164.0,49.6395,49.7778,49.6197,49.758,291164.0
2025-04-10 15:20:00,50.36,50.44,50.11,50.12,294939.0,49.758,49.8371,49.511,49.5209,294939.0
2025-04-10 15:30:00,50.11,50.28,50.08,50.09,446981.0,49.511,49.679,49.4814,49.4913,446981.0
2025-04-10 15:40:00,50.09,50.12,49.64,49.83,991921.0,49.4913,49.5209,49.0466,49.2344,991921.0
2025-04-10 15:50:00,49.83,50.18,49.82,50.16,1651937.0,49.2344,49.5802,49.2245,49.5604,1651937.0
2025-04-11 09:30:00,50.91,51.1,50.78,51.06,572137.0,50.3015,50.4892,50.173,50.4497,572137.0
2025-04-11 09:40:00,51.07,51.31,50.97,51.17,478491.0,50.4595,50.6967,50.3607,50.5583,478491.0
2025-04-11 09:50:00,51.16,51.25,51.08,51.09,519457.0,50.5485,50.6374,50.4694,50.4793,519457.0
2025-04-11 10:00:00,51.07,51.24,50.96,51.16,634853.0,50.4595,50.6275,50.3509,50.5485,634853.0
2025-04-11 10:10:00,51.16,51.19,50.93,50.93,477644.0,50.5485,50.5781,50.3212,50.3212,477644.0
2025-04-11 10:20:00,50.94,50.96,50.76,50.78,610443.0,50.3311,50.3509,50.1532,50.173,610443.0
2025-04-11 10:30:00,50.78,50.99,50.73,50.97,689751.0,50.173,50.3805,50.1236,50.3607,689751.0
2025-04-11 10:40:00,50.96,51.09,50.91,51.0,336099.0,50.3509,50.4793,50.3015,50.3904,336099.0
2025-04-11 10:50:00,50.99,50.99,50.85,50.86,308841.0,50.3805,50.3805,50.2422,50.2521,308841.0
2025-04-11 11:00:00,50.85,51.13,50.79,50.88,531727.0,50.2422,50.5188,50.1829,50.2718,531727.0
2025-04-11 11:10:00,50.87,50.9,50.75,50.8,321953.0,50.2619,50.2916,50.1434,50.1928,321953.0
2025-04-11 11:20:00,50.8,50.88,50.75,50.86,366112.0,50.1928,50.2718,50.1434,50.2521,366112.0
2025-04-11 11:30:00,50.85,51.06,50.81,51.06,449842.0,50.2422,50.4497,50.2027,50.4497,449842.0
2025-04-11 11:40:00,51.06,51.1,51.0,51.06,353644.0,50.4497,50.4892,50.3904,50.4497,353644.0
2025-04-11 11:50:00,51.06,51.12,51.02,51.11,474234.0,50.4497,50.5089,50.4101,50.4991,474234.0
2025-04-11 12:00:00,51.11,51.18,51.05,51.12,208680.0,50.4991,50.5682,50.4398,50.5089,208680.0
2025-04-11 12:10:00,51.12,51.21,51.12,51.17,147624.0,50.5089,50.5979,50.5089,50.5583,147624.0
2025-04-11 12:20:00,51.18,51.2,51.05,51.12,262138.0,50.5682,50.588,50.4398,50.5089,262138.0
2025-04-11 12:30:00,51.13,51.39,51.12,51.34,164022.0,50.5188,50.7757,50.5089,50.7263,164022.0
2025-04-11 12:40:00,51.33,51.42,51.31,51.41,171861.0,50.7164,50.8054,50.6967,50.7955,171861.0
2025-04-11 12:50:00,51.41,51.42,51.33,51.37,454944.0,50.7955,50.8054,50.7164,50.756,454944.0
2025-04-11 13:00:00,51.36,51.43,51.29,51.37,452210.0,50.7461,50.8152,50.6769,50.756,452210.0
2025-04-11 13:10:00,51.39,51.39,51.23,51.27,368576.0,50.7757,50.7757,50.6176,50.6572,368576.0
2025-04-11 13:20:00,51.27,51.35,51.24,51.26,208001.0,50.6572,50.7362,50.6275,50.6473,208001.0
2025-04-11 13:30:00,51.26,51.45,51.21,51.44,334828.0,50.6473,50.835,50.5979,50.8251,334828.0
2025-04-11 13:40:00,51.44,51.58,51.41,51.5,352127.0,50.8251,50.9634,50.7955,50.8844,352127.0
2025-04-11 13:50:00,51.5,51.6,51.46,51.49,260493.0,50.8844,50.9832,50.8449,50.8745,260493.0
2025-04-11 14:00:00,51.49,51.53,51.42,51.47,225834.0,50.8745,50.914,50.8054,50.8548,225834.0
2025-04-11 14:10:00,51.47,51.52,51.37,51.4,171421.0,50.8548,50.9042,50.756,50.7856,171421.0
2025-04-11 14:20:00,51.41,51.47,51.37,51.46,258726.0,50.7955,50.8548,50.756,50.8449,258726.0
2025-04-11 14:30:00,51.46,51.52,51.43,51.48,183450.0,50.8449,50.9042,50.8152,50.8646,183450.0
2025-04-11 14:40:00,51.48,51.54,51.46,51.52,250296.0,50.8646,50.9239,50.8449,50.9042,250296.0
2025-04-11 14:50:00,51.51,51.52,51.4,51.43,364133.0,50.8943,50.9042,50.7856,50.8152,364133.0
2025-04-11 15:00:00,51.44,51.61,51.43,51.61,377671.0,50.8251,50.9931,50.8152,50.9931,377671.0
2025-04-11 15:10:00,51.61,51.68,51.58,51.67,260555.0,50.9931,51.0623,50.9634,51.0524,260555.0
2025-04-11 15:20:00,51.67,51.7,51.63,51.66,414646.0,51.0524,51.082,51.0128,51.0425,414646.0
2025-04-11 15:30:00,51.65,51.65,51.57,51.62,552445.0,51.0326,51.0326,50.9536,51.003,552445.0
2025-04-11 15:40:00,51.62,51.65,51.6,51.65,475531.0,51.003,51.0326,50.9832,51.0326,475531.0
2025-04-11 15:50:00,51.65,51.71,51.58,51.7,1375881.0,51.0326,51.0919,50.9634,51.082,1375881.0
2025-04-14 09:30:00,52.07,52.15,51.93,52.01,371084.0,51.4476,51.5266,51.3093,51.3883,371084.0
2025-04-14 09:40:00,51.99,52.13,51.94,52.12,328276.0,51.3685,51.5069,51.3191,51.497,328276.0
2025-04-14 09:50:00,52.13,52.22,52.1,52.2,260358.0,51.5069,51.5958,51.4772,51.576,260358.0
2025-04-14 10:00:00,52.2,52.35,52.2,52.26,273788.0,51.576,51.7242,51.576,51.6353,273788.0
2025-04-14 10:10:00,52.26,52.28,52.18,52.26,276403.0,51.6353,51.6551,51.5563,51.6353,276403.0
2025-04-14 10:20:00,52.27,52.35,52.24,52.32,196117.0,51.6452,51.7242,51.6156,51.6946,196117.0
2025-04-14 10:30:00,52.33,52.36,52.29,52.33,153212.0,51.7045,51.7341,51.665,51.7045,153212.0
2025-04-14 10:40:00,52.33,52.35,52.29,52.35,174098.0,51.7045,51.7242,51.665,51.7242,174098.0
2025-04-14 10:50:00,52.35,52.42,52.3,52.31,688198.0,51.7242,51.7934,51.6748,51.6847,688198.0
2025-04-14 11:00:00,52.31,52.34,52.22,52.25,294910.0,51.6847,51.7144,51.5958,51.6254,294910.0
2025-04-14 11:10:00,52.25,52.28,52.18,52.22,155779.0,51.6254,51.6551,51.5563,51.5958,155779.0
2025-04-14 11:20:00,52.23,52.24,52.1,52.11,262991.0,51.6057,51.6156,51.4772,51.4871,262991.0
2025-04-14 11:30:00,52.12,52.2,52.05,52.05,298166.0,51.497,51.576,51.4278,51.4278,298166.0
2025-04-14 11:40:00,52.05,52.09,51.94,51.94,218949.0,51.4278,51.4674,51.3191,51.3191,218949.0
2025-04-14 11:50:00,51.95,51.99,51.91,51.91,146404.0,51.329,51.3685,51.2895,51.2895,146404.0
2025-04-14 12:00:00,51.91,51.98,51.9,51.93,156422.0,51.2895,51.3587,51.2796,51.3093,156422.0
2025-04-14 12:10:00,51.93,52.02,51.83,52.0,223858.0,51.3093,51.3982,51.2105,51.3784,223858.0
2025-04-14 12:20:00,51.98,52.05,51.91,51.95,230860.0,51.3587,51.4278,51.2895,51.329,230860.0
2025-04-14 12:30:00,51.94,52.07,51.91,52.04,163470.0,51.3191,51.4476,51.2895,51.4179,163470.0
2025-04-14 12:40:00,52.04,52.08,52.01,52.04,183990.0,51.4179,51.4575,51.3883,51.4179,183990.0
2025-04-14 12:50:00,52.04,52.06,51.95,51.97,267382.0,51.4179,51.4377,51.329,51.3488,267382.0
2025-04-14 13:00:00,51.97,52.17,51.96,52.03,510594.0,51.3488,51.5464,51.3389,51.4081,510594.0
2025-04-14 13:10:00,52.03,52.13,52.02,52.12,147238.0,51.4081,51.5069,51.3982,51.497,147238.0
2025-04-14 13:20:00,52.12,52.2,52.1,52.12,139280.0,51.497,51.576,51.4772,51.497,139280.0
2025-04-14 13:30:00,52.12,52.17,52.07,52.16,183468.0,51.497,51.5464,51.4476,51.5365,183468.0
2025-04-14 13:40:00,52.16,52.18,52.1,52.15,378628.0,51.5365,51.5563,51.4772,51.5266,378628.0
2025-04-14 13:50:00,52.15,52.24,52.14,52.19,210957.0,51.5266,51.6156,51.5168,51.5662,210957.0
2025-04-14 14:00:00,52.19,52.22,52.18,52.22,137812.0,51.5662,51.5958,51.5563,51.5958,137812.0
2025-04-14 14:10:00,52.21,52.22,52.16,52.21,56216.0,51.5859,51.5958,51.5365,51.5859,56216.0
2025-04-14 14:20:00,52.2,52.25,52.2,52.23,81279.0,51.576,51.6254,51.576,51.6057,81279.0
2025-04-14 14:30:00,52.23,52.28,52.21,52.26,191003.0,51.6057,51.6551,51.5859,51.6353,191003.0
2025-04-14 14:40:00,52.25,52.29,52.24,52.28,107961.0,51.6254,51.665,51.6156,51.6551,107961.0
2025-04-14 14:50:00,52.28,52.29,52.26,52.27,108998.0,51.6551,51.665,51.6353,51.6452,108998.0
2025-04-14 15:00:00,52.28,52.34,52.27,52.34,131761.0,51.6551,51.7144,51.6452,51.7144,131761.0
2025-04-14 15:10:00,52.34,52.37,52.3,52.33,91252.0,51.7144,51.744,51.6748,51.7045,91252.0
2025-04-14 15:20:00,52.32,52.34,52.29,52.3,106104.0,51.6946,51.7144,51.665,51.6748,106104.0
2025-04-14 15:30:00,52.3,52.32,52.27,52.3,131996.0,51.6748,51.6946,51.6452,51.6748,131996.0
2025-04-14 15:40:00,52.3,52.33,52.24,52.27,137885.0,51.6748,51.7045,51.6156,51.6452,137885.0
2025-04-14 15:50:00,52.27,52.27,52.12,52.14,552252.0,51.6452,51.6452,51.497,51.5168,552252.0
2025-04-15 09:30:00,52.26,52.34,52.22,52.29,399038.0,51.6353,51.7144,51.5958,51.665,399038.0
2025-04-15 09:40:00,52.29,52.35,52.22,52.32,505557.0,51.665,51.7242,51.5958,51.6946,505557.0
2025-04-15 09:50:00,52.31,52.39,52.3,52.34,137114.0,51.6847,51.7638,51.6748,51.7144,137114.0
2025-04-15 10:00:00,52.34,52.4,52.32,52.32,218586.0,51.7144,51.7736,51.6946,51.6946,218586.0
2025-04-15 10:10:00,52.32,52.41,52.16,52.18,438287.0,51.6946,51.7835,51.5365,51.5563,438287.0
2025-04-15 10:20:00,52.18,52.28,52.14,52.19,174223.0,51.5563,51.6551,51.5168,51.5662,174223.0
2025-04-15 10:30:00,52.2,52.27,52.17,52.19,306183.0,51.576,51.6452,51.5464,51.5662,306183.0
2025-04-15 10:40:00,52.19,52.29,52.14,52.24,504880.0,51.5662,51.665,51.5168,51.6156,504880.0
2025-04-15 10:50:00,52.24,52.32,52.2,52.26,240365.0,51.6156,51.6946,51.576,51.6353,240365.0
2025-04-15 11:00:00,52.26,52.34,52.24,52.31,390116.0,51.6353,51.7144,51.6156,51.6847,390116.0
2025-04-15 11:10:00,52.31,52.38,52.28,52.37,124424.0,51.6847,51.7539,51.6551,51.744,124424.0
2025-04-15 11:20:00,52.37,52.41,52.34,52.34,71945.0,51.744,51.7835,51.7144,51.7144,71945.0
2025-04-15 11:30:00,52.35,52.41,52.34,52.37,68409.0,51.7242,51.7835,51.7144,51.744,68409.0
2025-04-15 11:40:00,52.38,52.4,52.35,52.36,82367.0,51.7539,51.7736,51.7242,51.7341,82367.0
2025-04-15 11:50:00,52.37,52.42,52.34,52.37,99248.0,51.744,51.7934,51.7144,51.744,99248.0
2025-04-15 12:00:00,52.38,52.41,52.35,52.37,144500.0,51.7539,51.7835,51.7242,51.744,144500.0
2025-04-15 12:10:00,52.37,52.41,52.36,52.37,86446.0,51.744,51.7835,51.7341,51.744,86446.0
2025-04-15 12:20:00,52.38,52.4,52.34,52.35,66038.0,51.7539,51.7736,51.7144,51.7242,66038.0
2025-04-15 12:30:00,52.34,52.37,52.29,52.3,58051.0,51.7144,51.744,51.665,51.6748,58051.0
2025-04-15 12:40:00,52.3,52.34,52.27,52.31,68353.0,51.6748,51.7144,51.6452,51.6847,68353.0
2025-04-15 12:50:00,52.32,52.32,52.21,52.24,61775.0,51.6946,51.6946,51.5859,51.6156,61775.0
2025-04-15 13:00:00,52.25,52.29,52.21,52.26,35251.0,51.6254,51.665,51.5859,51.6353,35251.0
2025-04-15 13:10:00,52.25,52.27,52.21,52.23,36892.0,51.6254,51.6452,51.5859,51.6057,36892.0
2025-04-15 13:20:00,52.23,52.26,52.19,52.21,62868.0,51.6057,51.6353,51.5662,51.5859,62868.0
2025-04-15 13:30:00,52.21,52.26,52.2,52.26,46667.0,51.5859,51.6353,51.576,51.6353,46667.0
2025-04-15 13:40:00,52.25,52.28,52.24,52.27,65892.0,51.6254,51.6551,51.6156,51.6452,65892.0
2025-04-15 13:50:00,52.26,52.26,52.18,52.22,59875.0,51.6353,51.6353,51.5563,51.5958,59875.0
2025-04-15 14:00:00,52.21,52.23,52.16,52.21,73217.0,51.5859,51.6057,51.5365,51.5859,73217.0
2025-04-15 14:10:00,52.22,52.22,52.14,52.16,93627.0,51.5958,51.5958,51.5168,51.5365,93627.0
2025-04-15 14:20:00,52.16,52.2,52.15,52.18,138810.0,51.5365,51.576,51.5266,51.5563,138810.0
2025-04-15 14:30:00,52.18,52.2,52.16,52.18,79543.0,51.5563,51.576,51.5365,51.5563,79543.0
2025-04-15 14:40:00,52.18,52.24,52.17,52.21,78268.0,51.5563,51.6156,51.5464,51.5859,78268.0
2025-04-15 14:50:00,52.21,52.22,52.19,52.19,70505.0,51.5859,51.5958,51.5662,51.5662,70505.0
2025-04-15 15:00:00,52.19,52.2,52.16,52.19,104645.0,51.5662,51.576,51.5365,51.5662,104645.0
2025-04-15 15:10:00,52.18,52.25,52.17,52.25,133436.0,51.5563,51.6254,51.5464,51.6254,133436.0
2025-04-15 15:20:00,52.25,52.25,52.16,52.18,152480.0,51.6254,51.6254,51.5365,51.5563,152480.0
2025-04-15 15:30:00,52.19,52.22,52.16,52.16,125541.0,51.5662,51.5958,51.5365,51.5365,125541.0
2025-04-15 15:40:00,52.17,52.18,52.12,52.13,70432.0,51.5464,51.5563,51.497,51.5069,70432.0
2025-04-15 15:50:00,52.13,52.17,52.1,52.11,332079.0,51.5069,51.5464,51.4772,51.4871,332079.0
2025-04-16 09:30:00,51.67,51.81,51.67,51.77,274267.0,51.0524,51.1907,51.0524,51.1512,274267.0
2025-04-16 09:40:00,51.74,51.82,51.72,51.78,123357.0,51.1215,51.2006,51.1018,51.1611,123357.0
2025-04-16 09:50:00,51.79,51.84,51.76,51.76,146491.0,51.1709,51.2203,51.1413,51.1413,146491.0
2025-04-16 10:00:00,51.75,51.86,51.74,51.84,128734.0,51.1314,51.2401,51.1215,51.2203,128734.0
2025-04-16 10:10:00,51.83,51.86,51.79,51.86,122107.0,51.2105,51.2401,51.1709,51.2401,122107.0
2025-04-16 10:20:00,51.85,51.92,51.84,51.87,62835.0,51.2302,51.2994,51.2203,51.25,62835.0
2025-04-16 10:30:00,51.87,51.88,51.82,51.86,61443.0,51.25,51.2599,51.2006,51.2401,61443.0
2025-04-16 10:40:00,51.86,51.91,51.85,51.89,106006.0,51.2401,51.2895,51.2302,51.2697,106006.0
2025-04-16 10:50:00,51.89,51.92,51.84,51.89,487420.0,51.2697,51.2994,51.2203,51.2697,487420.0
2025-04-16 11:00:00,51.9,51.93,51.88,51.93,164148.0,51.2796,51.3093,51.2599,51.3093,164148.0
2025-04-16 11:10:00,51.93,51.94,51.89,51.93,40658.0,51.3093,51.3191,51.2697,51.3093,40658.0
2025-04-16 11:20:00,51.92,52.05,51.9,52.04,154092.0,51.2994,51.4278,51.2796,51.4179,154092.0
2025-04-16 11:30:00,52.03,52.05,52.01,52.04,47676.0,51.4081,51.4278,51.3883,51.4179,47676.0
2025-04-16 11:40:00,52.03,52.04,51.99,52.0,204378.0,51.4081,51.4179,51.3685,51.3784,204378.0
2025-04-16 11:50:00,52.0,52.01,51.94,51.95,112822.0,51.3784,51.3883,51.3191,51.329,112822.0
2025-04-16 12:00:00,51.95,51.97,51.91,51.96,166950.0,51.329,51.3488,51.2895,51.3389,166950.0
2025-04-16 12:10:00,51.95,51.99,51.94,51.97,57652.0,51.329,51.3685,51.3191,51.3488,57652.0
2025-04-16 12:20:00,51.96,52.0,51.94,51.96,74340.0,51.3389,51.3784,51.3191,51.3389,74340.0
2025-04-16 12:30:00,51.96,51.99,51.92,51.93,118967.0,51.3389,51.3685,51.2994,51.3093,118967.0
2025-04-16 12:40:00,51.93,51.97,51.91,51.93,69485.0,51.3093,51.3488,51.2895,51.3093,69485.0
2025-04-16 12:50:00,51.92,51.95,51.92,51.92,48509.0,51.2994,51.329,51.2994,51.2994,48509.0
2025-04-16 13:00:00,51.91,51.95,51.9,51.91,105402.0,51.2895,51.329,51.2796,51.2895,105402.0
2025-04-16 13:10:00,51.91,51.96,51.89,51.95,71646.0,51.2895,51.3389,51.2697,51.329,71646.0
2025-04-16 13:20:00,51.95,51.97,51.92,51.95,47582.0,51.329,51.3488,51.2994,51.329,47582.0
2025-04-16 13:30:00,51.95,51.95,51.78,51.79,261543.0,51.329,51.329,51.1611,51.1709,261543.0
2025-04-16 13:40:00,51.78,51.78,51.64,51.66,90527.0,51.1611,51.1611,51.0227,51.0425,90527.0
2025-04-16 13:50:00,51.67,51.69,51.51,51.51,220951.0,51.0524,51.0721,50.8943,50.8943,220951.0
2025-04-16 14:00:00,51.51,51.62,51.46,51.5,533795.0,50.8943,51.003,50.8449,50.8844,533795.0
2025-04-16 14:10:00,51.51,51.53,51.44,51.46,131979.0,50.8943,50.914,50.8251,50.8449,131979.0
2025-04-16 14:20:00,51.47,51.57,51.44,51.54,179233.0,50.8548,50.9536,50.8251,50.9239,179233.0
2025-04-16 14:30:00,51.54,51.55,51.44,51.46,315760.0,50.9239,50.9338,50.8251,50.8449,315760.0
2025-04-16 14:40:00,51.46,51.47,51.41,51.42,107032.0,50.8449,50.8548,50.7955,50.8054,107032.0
2025-04-16 14:50:00,51.42,51.44,51.38,51.38,67245.0,50.8054,50.8251,50.7658,50.7658,67245.0
2025-04-16 15:00:00,51.39,51.43,51.36,51.38,102349.0,50.7757,50.8152,50.7461,50.7658,102349.0
2025-04-16 15:10:00,51.37,51.43,51.35,51.39,213125.0,50.756,50.8152,50.7362,50.7757,213125.0
2025-04-16 15:20:00,51.37,51.39,51.33,51.35,197510.0,50.756,50.7757,50.7164,50.7362,197510.0
2025-04-16 15:30:00,51.35,51.46,51.34,51.46,166233.0,50.7362,50.8449,50.7263,50.8449,166233.0
2025-04-16 15:40:00,51.46,51.5,51.43,51.5,485776.0,50.8449,50.8844,50.8152,50.8844,485776.0
2025-04-16 15:50:00,51.5,51.63,51.5,51.51,600614.0,50.8844,51.0128,50.8844,50.8943,600614.0
2025-04-17 09:30:00,52.19,52.26,52.08,52.11,249058.0,51.5662,51.6353,51.4575,51.4871,249058.0
2025-04-17 09:40:00,52.11,52.22,52.1,52.22,144562.0,51.4871,51.5958,51.4772,51.5958,144562.0
2025-04-17 09:50:00,52.22,52.28,52.15,52.19,144477.0,51.5958,51.6551,51.5266,51.5662,144477.0
2025-04-17 10:00:00,52.18,52.23,52.12,52.15,174186.0,51.5563,51.6057,51.497,51.5266,174186.0
2025-04-17 10:10:00,52.15,52.19,52.12,52.16,197646.0,51.5266,51.5662,51.497,51.5365,197646.0
2025-04-17 10:20:00,52.16,52.2,52.07,52.08,124951.0,51.5365,51.576,51.4476,51.4575,124951.0
2025-04-17 10:30:00,52.08,52.1,51.99,52.03,321960.0,51.4575,51.4772,51.3685,51.4081,321960.0
2025-04-17 10:40:00,52.03,52.13,52.02,52.09,86636.0,51.4081,51.5069,51.3982,51.4674,86636.0
2025-04-17 10:50:00,52.09,52.11,52.01,52.03,99437.0,51.4674,51.4871,51.3883,51.4081,99437.0
2025-04-17 11:00:00,52.03,52.18,52.02,52.14,233353.0,51.4081,51.5563,51.3982,51.5168,233353.0
2025-04-17 11:10:00,52.13,52.21,52.11,52.2,63542.0,51.5069,51.5859,51.4871,51.576,63542.0
2025-04-17 11:20:00,52.21,52.21,52.13,52.16,122925.0,51.5859,51.5859,51.5069,51.5365,122925.0
2025-04-17 11:30:00,52.16,52.22,52.15,52.19,234353.0,51.5365,51.5958,51.5266,51.5662,234353.0
2025-04-17 11:40:00,52.2,52.2,52.11,52.13,300908.0,51.576,51.576,51.4871,51.5069,300908.0
2025-04-17 11:50:00,52.12,52.16,52.1,52.11,92079.0,51.497,51.5365,51.4772,51.4871,92079.0
2025-04-17 12:00:00,52.11,52.19,52.08,52.17,738973.0,51.4871,51.5662,51.4575,51.5464,738973.0
2025-04-17 12:10:00,52.16,52.24,52.08,52.23,404783.0,51.5365,51.6156,51.4575,51.6057,404783.0
2025-04-17 12:20:00,52.23,52.26,52.2,52.23,100814.0,51.6057,51.6353,51.576,51.6057,100814.0
2025-04-17 12:30:00,52.23,52.25,52.18,52.18,110014.0,51.6057,51.6254,51.5563,51.5563,110014.0
2025-04-17 12:40:00,52.19,52.2,52.09,52.15,144872.0,51.5662,51.576,51.4674,51.5266,144872.0
2025-04-17 12:50:00,52.16,52.23,52.16,52.2,87613.0,51.5365,51.6057,51.5365,51.576,87613.0
2025-04-17 13:00:00,52.21,52.23,52.18,52.23,50488.0,51.5859,51.6057,51.5563,51.6057,50488.0
2025-04-17 13:10:00,52.22,52.22,52.14,52.16,55490.0,51.5958,51.5958,51.5168,51.5365,55490.0
2025-04-17 13:20:00,52.16,52.16,52.11,52.12,67639.0,51.5365,51.5365,51.4871,51.497,67639.0
2025-04-17 13:30:00,52.12,52.18,52.12,52.18,68701.0,51.497,51.5563,51.497,51.5563,68701.0
2025-04-17 13:40:00,52.18,52.23,52.13,52.19,50000.0,51.5563,51.6057,51.5069,51.5662,50000.0
2025-04-17 13:50:00,52.2,52.25,52.19,52.23,79767.0,51.576,51.6254,51.5662,51.6057,79767.0
2025-04-17 14:00:00,52.22,52.29,52.21,52.28,93864.0,51.5958,51.665,51.5859,51.6551,93864.0
2025-04-17 14:10:00,52.28,52.33,52.28,52.31,58130.0,51.6551,51.7045,51.6551,51.6847,58130.0
2025-04-17 14:20:00,52.32,52.34,52.28,52.29,122211.0,51.6946,51.7144,51.6551,51.665,122211.0
2025-04-17 14:30:00,52.29,52.35,52.29,52.35,104394.0,51.665,51.7242,51.665,51.7242,104394.0
2025-04-17 14:40:00,52.34,52.35,52.25,52.27,267786.0,51.7144,51.7242,51.6254,51.6452,267786.0
2025-04-17 14:50:00,52.27,52.31,52.24,52.26,229414.0,51.6452,51.6847,51.6156,51.6353,229414.0
2025-04-17 15:00:00,52.24,52.26,52.23,52.25,96082.0,51.6156,51.6353,51.6057,51.6254,96082.0
2025-04-17 15:10:00,52.25,52.26,52.16,52.18,137060.0,51.6254,51.6353,51.5365,51.5563,137060.0
2025-04-17 15:20:00,52.18,52.19,52.11,52.12,89047.0,51.5563,51.5662,51.4871,51.497,89047.0
2025-04-17 15:30:00,52.12,52.16,52.12,52.14,77293.0,51.497,51.5365,51.497,51.5168,77293.0
2025-04-17 15:40:00,52.14,52.14,52.03,52.03,83419.0,51.5168,51.5168,51.4081,51.4081,83419.0
2025-04-17 15:50:00,52.03,52.03,51.92,51.97,266717.0,51.4081,51.4081,51.2994,51.3488,266717.0
2025-04-21 09:30:00,52.11,52.29,52.11,52.21,252999.0,51.4871,51.665,51.4871,51.5859,252999.0
2025-04-21 09:40:00,52.21,52.22,52.11,52.2,198022.0,51.5859,51.5958,51.4871,51.576,198022.0
2025-04-21 09:50:00,52.2,52.21,52.01,52.01,62442.0,51.576,51.5859,51.3883,51.3883,62442.0
2025-04-21 10:00:00,52.0,52.01,51.92,51.95,117851.0,51.3784,51.3883,51.2994,51.329,117851.0
2025-04-21 10:10:00,51.95,51.99,51.88,51.94,104253.0,51.329,51.3685,51.2599,51.3191,104253.0
2025-04-21 10:20:00,51.94,51.97,51.91,51.94,89155.0,51.3191,51.3488,51.2895,51.3191,89155.0
2025-04-21 10:30:00,51.93,52.0,51.88,51.98,54581.0,51.3093,51.3784,51.2599,51.3587,54581.0
2025-04-21 10:40:00,51.98,51.99,51.91,51.93,73899.0,51.3587,51.3685,51.2895,51.3093,73899.0
2025-04-21 10:50:00,51.92,51.95,51.9,51.92,139222.0,51.2994,51.329,51.2796,51.2994,139222.0
2025-04-21 11:00:00,51.91,51.95,51.89,51.91,41539.0,51.2895,51.329,51.2697,51.2895,41539.0
2025-04-21 11:10:00,51.9,51.92,51.86,51.91,98915.0,51.2796,51.2994,51.2401,51.2895,98915.0
2025-04-21 11:20:00,51.91,51.93,51.84,51.87,110073.0,51.2895,51.3093,51.2203,51.25,110073.0
2025-04-21 11:30:00,51.86,51.88,51.79,51.82,129695.0,51.2401,51.2599,51.1709,51.2006,129695.0
2025-04-21 11:40:00,51.81,51.83,51.75,51.78,92993.0,51.1907,51.2105,51.1314,51.1611,92993.0
2025-04-21 11:50:00,51.78,51.78,51.73,51.73,49580.0,51.1611,51.1611,51.1117,51.1117,49580.0
2025-04-21 12:00:00,51.74,51.77,51.73,51.76,60828.0,51.1215,51.1512,51.1117,51.1413,60828.0
2025-04-21 12:10:00,51.74,51.78,51.73,51.75,32609.0,51.1215,51.1611,51.1117,51.1314,32609.0
2025-04-21 12:20:00,51.75,51.8,51.74,51.76,104128.0,51.1314,51.1808,51.1215,51.1413,104128.0
2025-04-21 12:30:00,51.77,51.84,51.76,51.83,77278.0,51.1512,51.2203,51.1413,51.2105,77278.0
2025-04-21 12:40:00,51.83,51.84,51.77,51.8,132962.0,51.2105,51.2203,51.1512,51.1808,132962.0
2025-04-21 12:50:00,51.79,51.79,51.72,51.73,49223.0,51.1709,51.1709,51.1018,51.1117,49223.0
2025-04-21 13:00:00,51.73,51.75,51.66,51.68,70496.0,51.1117,51.1314,51.0425,51.0623,70496.0
2025-04-21 13:10:00,51.66,51.7,51.64,51.69,101934.0,51.0425,51.082,51.0227,51.0721,101934.0
2025-04-21 13:20:00,51.69,51.72,51.66,51.68,52340.0,51.0721,51.1018,51.0425,51.0623,52340.0
2025-04-21 13:30:00,51.68,51.71,51.67,51.68,90745.0,51.0623,51.0919,51.0524,51.0623,90745.0
2025-04-21 13:40:00,51.68,51.7,51.6,51.6,170199.0,51.0623,51.082,50.9832,50.9832,170199.0
2025-04-21 13:50:00,51.61,51.64,51.6,51.62,60666.0,50.9931,51.0227,50.9832,51.003,60666.0
2025-04-21 14:00:00,51.61,51.68,51.61,51.67,102898.0,50.9931,51.0623,50.9931,51.0524,102898.0
2025-04-21 14:10:00,51.67,51.71,51.65,51.68,111011.0,51.0524,51.0919,51.0326,51.0623,111011.0
2025-04-21 14:20:00,51.69,51.72,51.66,51.72,120612.0,51.0721,51.1018,51.0425,51.1018,120612.0
2025-04-21 14:30:00,51.73,51.77,51.72,51.76,81087.0,51.1117,51.1512,51.1018,51.1413,81087.0
2025-04-21 14:40:00,51.77,51.77,51.72,51.74,74289.0,51.1512,51.1512,51.1018,51.1215,74289.0
2025-04-21 14:50:00,51.74,51.74,51.7,51.7,175995.0,51.1215,51.1215,51.082,51.082,175995.0
2025-04-21 15:00:00,51.7,51.8,51.7,51.79,95650.0,51.082,51.1808,51.082,51.1709,95650.0
2025-04-21 15:10:00,51.8,51.83,51.79,51.8,194916.0,51.1808,51.2105,51.1709,51.1808,194916.0
2025-04-21 15:20:00,51.81,51.84,51.78,51.79,149127.0,51.1907,51.2203,51.1611,51.1709,149127.0
2025-04-21 15:30:00,51.8,51.91,51.79,51.89,160929.0,51.1808,51.2895,51.1709,51.2697,160929.0
2025-04-21 15:40:00,51.88,51.93,51.87,51.9,88438.0,51.2599,51.3093,51.25,51.2796,88438.0
2025-04-21 15:50:00,51.89,51.98,51.86,51.96,180475.0,51.2697,51.3587,51.2401,51.3389,180475.0
2025-04-22 09:30:00,52.57,52.57,52.48,52.55,281081.0,51.9416,51.9416,51.8527,51.9219,281081.0
2025-04-22 09:40:00,52.55,52.63,52.55,52.61,2292532.0,51.9219,52.0009,51.9219,51.9811,2292532.0
2025-04-22 09:50:00,52.61,52.61,52.54,52.59,683067.0,51.9811,51.9811,51.912,51.9614,683067.0
2025-04-22 10:00:00,52.59,52.64,52.56,52.63,524173.0,51.9614,52.0108,51.9317,52.0009,524173.0
2025-04-22 10:10:00,52.63,52.64,52.56,52.58,442974.0,52.0009,52.0108,51.9317,51.9515,442974.0
2025-04-22 10:20:00,52.59,52.63,52.58,52.6,378282.0,51.9614,52.0009,51.9515,51.9713,378282.0
2025-04-22 10:30:00,52.61,52.66,52.56,52.65,527194.0,51.9811,52.0305,51.9317,52.0207,527194.0
2025-04-22 10:40:00,52.65,52.67,52.63,52.66,1238158.0,52.0207,52.0404,52.0009,52.0305,1238158.0
2025-04-22 10:50:00,52.66,52.69,52.61,52.69,9637345.0,52.0305,52.0602,51.9811,52.0602,9637345.0
2025-04-22 11:00:00,52.69,52.76,52.68,52.75,167379.0,52.0602,52.1293,52.0503,52.1195,167379.0
2025-04-22 11:10:00,52.75,52.8,52.74,52.79,142595.0,52.1195,52.1689,52.1096,52.159,142595.0
2025-04-22 11:20:00,52.79,52.8,52.73,52.73,102491.0,52.159,52.1689,52.0997,52.0997,102491.0
2025-04-22 11:30:00,52.73,52.75,52.7,52.73,75527.0,52.0997,52.1195,52.0701,52.0997,75527.0
2025-04-22 11:40:00,52.73,52.75,52.68,52.69,124972.0,52.0997,52.1195,52.0503,52.0602,124972.0
2025-04-22 11:50:00,52.69,52.89,52.68,52.83,294891.0,52.0602,52.2578,52.0503,52.1985,294891.0
2025-04-22 12:00:00,52.83,52.98,52.83,52.95,136624.0,52.1985,52.3467,52.1985,52.3171,136624.0
2025-04-22 12:10:00,52.96,53.01,52.93,52.99,99499.0,52.327,52.3764,52.2973,52.3566,99499.0
2025-04-22 12:20:00,53.0,53.05,52.98,53.01,160010.0,52.3665,52.4159,52.3467,52.3764,160010.0
2025-04-22 12:30:00,53.02,53.05,52.98,52.99,49996.0,52.3862,52.4159,52.3467,52.3566,49996.0
2025-04-22 12:40:00,52.98,52.99,52.91,52.93,194602.0,52.3467,52.3566,52.2775,52.2973,194602.0
2025-04-22 12:50:00,52.94,52.94,52.89,52.91,174322.0,52.3072,52.3072,52.2578,52.2775,174322.0
2025-04-22 13:00:00,52.91,52.97,52.9,52.95,159122.0,52.2775,52.3368,52.2677,52.3171,159122.0
2025-04-22 13:10:00,52.96,52.96,52.69,52.76,210793.0,52.327,52.327,52.0602,52.1293,210793.0
2025-04-22 13:20:00,52.76,52.82,52.65,52.67,488647.0,52.1293,52.1886,52.0207,52.0404,488647.0
2025-04-22 13:30:00,52.66,52.74,52.63,52.7,167708.0,52.0305,52.1096,52.0009,52.0701,167708.0
2025-04-22 13:40:00,52.7,52.73,52.64,52.65,1165107.0,52.0701,52.0997,52.0108,52.0207,1165107.0
2025-04-22 13:50:00,52.66,52.69,52.63,52.64,63925.0,52.0305,52.0602,52.0009,52.0108,63925.0
2025-04-22 14:00:00,52.64,52.76,52.62,52.75,84325.0,52.0108,52.1293,51.991,52.1195,84325.0
2025-04-22 14:10:00,52.75,52.79,52.74,52.76,152149.0,52.1195,52.159,52.1096,52.1293,152149.0
2025-04-22 14:20:00,52.77,52.83,52.76,52.8,288951.0,52.1392,52.1985,52.1293,52.1689,288951.0
2025-04-22 14:30:00,52.8,52.84,52.78,52.79,113234.0,52.1689,52.2084,52.1491,52.159,113234.0
2025-04-22 14:40:00,52.79,52.84,52.78,52.82,95126.0,52.159,52.2084,52.1491,52.1886,95126.0
2025-04-22 14:50:00,52.82,52.85,52.81,52.83,178205.0,52.1886,52.2183,52.1787,52.1985,178205.0
2025-04-22 15:00:00,52.82,52.85,52.79,52.8,135470.0,52.1886,52.2183,52.159,52.1689,135470.0
2025-04-22 15:10:00,52.8,52.8,52.73,52.76,160250.0,52.1689,52.1689,52.0997,52.1293,160250.0
2025-04-22 15:20:00,52.76,52.76,52.7,52.72,154314.0,52.1293,52.1293,52.0701,52.0898,154314.0
2025-04-22 15:30:00,52.72,52.74,52.69,52.7,159570.0,52.0898,52.1096,52.0602,52.0701,159570.0
2025-04-22 15:40:00,52.7,52.78,52.69,52.77,186198.0,52.0701,52.1491,52.0602,52.1392,186198.0
2025-04-22 15:50:00,52.76,52.76,52.68,52.73,625954.0,52.1293,52.1293,52.0503,52.0997,625954.0
2025-04-23 09:30:00,53.62,53.88,53.47,53.61,445311.0,52.9791,53.236,52.8309,52.9692,445311.0
2025-04-23 09:40:00,53.59,53.86,53.57,53.85,145706.0,52.9494,53.2162,52.9297,53.2063,145706.0
2025-04-23 09:50:00,53.87,53.87,53.63,53.74,344435.0,53.2261,53.2261,52.9889,53.0976,344435.0
2025-04-23 10:00:00,53.75,53.84,53.63,53.79,185250.0,53.1075,53.1964,52.9889,53.147,185250.0
2025-04-23 10:10:00,53.78,53.81,53.6,53.66,84478.0,53.1371,53.1668,52.9593,53.0186,84478.0
2025-04-23 10:20:00,53.65,53.78,53.59,53.76,119281.0,53.0087,53.1371,52.9494,53.1174,119281.0
2025-04-23 10:30:00,53.73,53.8,53.73,53.76,87260.0,53.0877,53.1569,53.0877,53.1174,87260.0
2025-04-23 10:40:00,53.75,53.84,53.7,53.81,53674.0,53.1075,53.1964,53.0581,53.1668,53674.0
2025-04-23 10:50:00,53.81,53.81,53.72,53.76,91927.0,53.1668,53.1668,53.0779,53.1174,91927.0
2025-04-23 11:00:00,53.77,53.8,53.61,53.73,431098.0,53.1273,53.1569,52.9692,53.0877,431098.0
2025-04-23 11:10:00,53.72,53.73,53.65,53.65,83059.0,53.0779,53.0877,53.0087,53.0087,83059.0
2025-04-23 11:20:00,53.64,53.69,53.48,53.52,389691.0,52.9988,53.0482,52.8407,52.8803,389691.0
2025-04-23 11:30:00,53.52,53.54,53.43,53.53,154240.0,52.8803,52.9,52.7913,52.8901,154240.0
2025-04-23 11:40:00,53.53,53.54,53.39,53.4,109505.0,52.8901,52.9,52.7518,52.7617,109505.0
2025-04-23 11:50:00,53.4,53.46,53.36,53.44,87729.0,52.7617,52.821,52.7222,52.8012,87729.0
2025-04-23 12:00:00,53.44,53.45,53.35,53.35,207148.0,52.8012,52.8111,52.7123,52.7123,207148.0
2025-04-23 12:10:00,53.36,53.4,53.34,53.34,84097.0,52.7222,52.7617,52.7024,52.7024,84097.0
2025-04-23 12:20:00,53.35,53.41,53.3,53.41,82277.0,52.7123,52.7716,52.6629,52.7716,82277.0
2025-04-23 12:30:00,53.41,53.42,53.37,53.42,105458.0,52.7716,52.7815,52.7321,52.7815,105458.0
2025-04-23 12:40:00,53.43,53.44,53.34,53.36,128528.0,52.7913,52.8012,52.7024,52.7222,128528.0
2025-04-23 12:50:00,53.35,53.47,53.35,53.45,360590.0,52.7123,52.8309,52.7123,52.8111,360590.0
2025-04-23 13:00:00,53.45,53.49,53.34,53.46,192690.0,52.8111,52.8506,52.7024,52.821,192690.0
2025-04-23 13:10:00,53.46,53.48,53.43,53.47,168616.0,52.821,52.8407,52.7913,52.8309,168616.0
2025-04-23 13:20:00,53.47,53.48,53.4,53.41,66376.0,52.8309,52.8407,52.7617,52.7716,66376.0
2025-04-23 13:30:00,53.41,53.43,53.33,53.35,142044.0,52.7716,52.7913,52.6925,52.7123,142044.0
2025-04-23 13:40:00,53.36,53.4,53.34,53.39,146563.0,52.7222,52.7617,52.7024,52.7518,146563.0
2025-04-23 13:50:00,53.39,53.47,53.38,53.45,93234.0,52.7518,52.8309,52.7419,52.8111,93234.0
2025-04-23 14:00:00,53.45,53.46,53.38,53.43,116613.0,52.8111,52.821,52.7419,52.7913,116613.0
2025-04-23 14:10:00,53.43,53.47,53.4,53.45,219330.0,52.7913,52.8309,52.7617,52.8111,219330.0
2025-04-23 14:20:00,53.44,53.48,53.36,53.37,115781.0,52.8012,52.8407,52.7222,52.7321,115781.0
2025-04-23 14:30:00,53.37,53.42,53.37,53.4,153063.0,52.7321,52.7815,52.7321,52.7617,153063.0
2025-04-23 14:40:00,53.4,53.4,53.32,53.36,79146.0,52.7617,52.7617,52.6826,52.7222,79146.0
2025-04-23 14:50:00,53.35,53.38,53.32,53.33,125147.0,52.7123,52.7419,52.6826,52.6925,125147.0
2025-04-23 15:00:00,53.33,53.36,53.29,53.33,117997.0,52.6925,52.7222,52.653,52.6925,117997.0
2025-04-23 15:10:00,53.33,53.36,53.3,53.3,210787.0,52.6925,52.7222,52.6629,52.6629,210787.0
2025-04-23 15:20:00,53.31,53.32,53.26,53.27,157688.0,52.6728,52.6826,52.6234,52.6332,157688.0
2025-04-23 15:30:00,53.27,53.32,53.22,53.24,157383.0,52.6332,52.6826,52.5838,52.6036,157383.0
2025-04-23 15:40:00,53.23,53.28,53.22,53.28,189587.0,52.5937,52.6431,52.5838,52.6431,189587.0
2025-04-23 15:50:00,53.28,53.34,53.27,53.28,727358.0,52.6431,52.7024,52.6332,52.6431,727358.0
2025-04-24 09:30:00,53.48,53.52,53.43,53.51,103398.0,52.8407,52.8803,52.7913,52.8704,103398.0
2025-04-24 09:40:00,53.51,53.55,53.49,53.53,151118.0,52.8704,52.9099,52.8506,52.8901,151118.0
2025-04-24 09:50:00,53.52,53.62,53.52,53.61,53850.0,52.8803,52.9791,52.8803,52.9692,53850.0
2025-04-24 10:00:00,53.61,53.68,53.6,53.67,123653.0,52.9692,53.0383,52.9593,53.0285,123653.0
2025-04-24 10:10:00,53.66,53.67,53.6,53.64,93846.0,53.0186,53.0285,52.9593,52.9988,93846.0
2025-04-24 10:20:00,53.66,53.72,53.65,53.71,34122.0,53.0186,53.0779,53.0087,53.068,34122.0
2025-04-24 10:30:00,53.71,53.75,53.7,53.73,94021.0,53.068,53.1075,53.0581,53.0877,94021.0
2025-04-24 10:40:00,53.74,53.77,53.62,53.66,318903.0,53.0976,53.1273,52.9791,53.0186,318903.0
2025-04-24 10:50:00,53.66,53.71,53.63,53.7,85839.0,53.0186,53.068,52.9889,53.0581,85839.0
2025-04-24 11:00:00,53.7,53.73,53.68,53.72,65478.0,53.0581,53.0877,53.0383,53.0779,65478.0
2025-04-24 11:10:00,53.73,53.77,53.72,53.73,94848.0,53.0877,53.1273,53.0779,53.0877,94848.0
2025-04-24 11:20:00,53.73,53.74,53.67,53.68,103899.0,53.0877,53.0976,53.0285,53.0383,103899.0
2025-04-24 11:30:00,53.68,53.72,53.66,53.7,74712.0,53.0383,53.0779,53.0186,53.0581,74712.0
2025-04-24 11:40:00,53.7,53.76,53.69,53.73,116455.0,53.0581,53.1174,53.0482,53.0877,116455.0
2025-04-24 11:50:00,53.73,53.77,53.71,53.73,73112.0,53.0877,53.1273,53.068,53.0877,73112.0
2025-04-24 12:00:00,53.73,53.77,53.71,53.72,60203.0,53.0877,53.1273,53.068,53.0779,60203.0
2025-04-24 12:10:00,53.73,53.83,53.72,53.82,66340.0,53.0877,53.1866,53.0779,53.1767,66340.0
2025-04-24 12:20:00,53.82,53.9,53.8,53.88,312763.0,53.1767,53.2557,53.1569,53.236,312763.0
2025-04-24 12:30:00,53.88,53.92,53.86,53.89,168902.0,53.236,53.2755,53.2162,53.2458,168902.0
2025-04-24 12:40:00,53.89,53.9,53.84,53.89,50015.0,53.2458,53.2557,53.1964,53.2458,50015.0
2025-04-24 12:50:00,53.89,53.94,53.88,53.92,46203.0,53.2458,53.2952,53.236,53.2755,46203.0
2025-04-24 13:00:00,53.92,53.95,53.89,53.92,31946.0,53.2755,53.3051,53.2458,53.2755,31946.0
2025-04-24 13:10:00,53.91,53.93,53.87,53.88,79877.0,53.2656,53.2854,53.2261,53.236,79877.0
2025-04-24 13:20:00,53.89,53.93,53.87,53.91,53616.0,53.2458,53.2854,53.2261,53.2656,53616.0
2025-04-24 13:30:00,53.91,53.94,53.89,53.91,41487.0,53.2656,53.2952,53.2458,53.2656,41487.0
2025-04-24 13:40:00,53.9,53.92,53.88,53.91,80160.0,53.2557,53.2755,53.236,53.2656,80160.0
2025-04-24 13:50:00,53.92,53.95,53.9,53.92,44570.0,53.2755,53.3051,53.2557,53.2755,44570.0
2025-04-24 14:00:00,53.93,53.96,53.91,53.95,111324.0,53.2854,53.315,53.2656,53.3051,111324.0
2025-04-24 14:10:00,53.94,53.96,53.91,53.94,62632.0,53.2952,53.315,53.2656,53.2952,62632.0
2025-04-24 14:20:00,53.94,53.96,53.92,53.95,40441.0,53.2952,53.315,53.2755,53.3051,40441.0
2025-04-24 14:30:00,53.95,53.97,53.94,53.97,44768.0,53.3051,53.3249,53.2952,53.3249,44768.0
2025-04-24 14:40:00,53.97,53.98,53.95,53.98,70826.0,53.3249,53.3348,53.3051,53.3348,70826.0
2025-04-24 14:50:00,53.98,53.98,53.94,53.95,80431.0,53.3348,53.3348,53.2952,53.3051,80431.0
2025-04-24 15:00:00,53.94,53.94,53.9,53.91,118313.0,53.2952,53.2952,53.2557,53.2656,118313.0
2025-04-24 15:10:00,53.91,53.95,53.87,53.95,175145.0,53.2656,53.3051,53.2261,53.3051,175145.0
2025-04-24 15:20:00,53.95,53.96,53.91,53.92,169642.0,53.3051,53.315,53.2656,53.2755,169642.0
2025-04-24 15:30:00,53.92,53.98,53.91,53.97,164830.0,53.2755,53.3348,53.2656,53.3249,164830.0
2025-04-24 15:40:00,53.97,54.0,53.96,54.0,74879.0,53.3249,53.3545,53.315,53.3545,74879.0
2025-04-24 15:50:00,54.0,54.01,53.95,53.95,214934.0,53.3545,53.3644,53.3051,53.3051,214934.0
2025-04-25 09:30:00,53.53,53.67,53.44,53.64,482549.0,52.8901,53.0285,52.8012,52.9988,482549.0
2025-04-25 09:40:00,53.64,53.66,53.53,53.55,242745.0,52.9988,53.0186,52.8901,52.9099,242745.0
2025-04-25 09:50:00,53.55,53.58,53.51,53.53,293401.0,52.9099,52.9395,52.8704,52.8901,293401.0
2025-04-25 10:00:00,53.54,53.62,53.54,53.6,273528.0,52.9,52.9791,52.9,52.9593,273528.0
2025-04-25 10:10:00,53.6,53.61,53.53,53.54,113627.0,52.9593,52.9692,52.8901,52.9,113627.0
2025-04-25 10:20:00,53.54,53.55,53.43,53.48,94996.0,52.9,52.9099,52.7913,52.8407,94996.0
2025-04-25 10:30:00,53.49,53.58,53.45,53.58,103697.0,52.8506,52.9395,52.8111,52.9395,103697.0
2025-04-25 10:40:00,53.57,53.62,53.57,53.61,124022.0,52.9297,52.9791,52.9297,52.9692,124022.0
2025-04-25 10:50:00,53.62,53.63,53.55,53.6,159264.0,52.9791,52.9889,52.9099,52.9593,159264.0
2025-04-25 11:00:00,53.6,53.6,53.56,53.58,79864.0,52.9593,52.9593,52.9198,52.9395,79864.0
2025-04-25 11:10:00,53.58,53.61,53.54,53.58,94439.0,52.9395,52.9692,52.9,52.9395,94439.0
2025-04-25 11:20:00,53.57,53.59,53.52,53.53,83844.0,52.9297,52.9494,52.8803,52.8901,83844.0
2025-04-25 11:30:00,53.53,53.58,53.52,53.57,53388.0,52.8901,52.9395,52.8803,52.9297,53388.0
2025-04-25 11:40:00,53.57,53.61,53.55,53.59,81615.0,52.9297,52.9692,52.9099,52.9494,81615.0
2025-04-25 11:50:00,53.59,53.63,53.58,53.61,99069.0,52.9494,52.9889,52.9395,52.9692,99069.0
2025-04-25 12:00:00,53.61,53.63,53.6,53.61,129598.0,52.9692,52.9889,52.9593,52.9692,129598.0
2025-04-25 12:10:00,53.62,53.64,53.61,53.63,99852.0,52.9791,52.9988,52.9692,52.9889,99852.0
2025-04-25 12:20:00,53.63,53.69,53.63,53.67,192626.0,52.9889,53.0482,52.9889,53.0285,192626.0
2025-04-25 12:30:00,53.67,53.71,53.67,53.7,119159.0,53.0285,53.068,53.0285,53.0581,119159.0
2025-04-25 12:40:00,53.71,53.72,53.66,53.68,173084.0,53.068,53.0779,53.0186,53.0383,173084.0
2025-04-25 12:50:00,53.68,53.71,53.67,53.7,52199.0,53.0383,53.068,53.0285,53.0581,52199.0
2025-04-25 13:00:00,53.7,53.74,53.69,53.73,42476.0,53.0581,53.0976,53.0482,53.0877,42476.0
2025-04-25 13:10:00,53.73,53.77,53.72,53.76,450415.0,53.0877,53.1273,53.0779,53.1174,450415.0
2025-04-25 13:20:00,53.75,53.79,53.75,53.78,216665.0,53.1075,53.147,53.1075,53.1371,216665.0
2025-04-25 13:30:00,53.78,53.78,53.65,53.66,326676.0,53.1371,53.1371,53.0087,53.0186,326676.0
2025-04-25 13:40:00,53.66,53.7,53.61,53.66,332739.0,53.0186,53.0581,52.9692,53.0186,332739.0
2025-04-25 13:50:00,53.66,53.67,53.55,53.59,99119.0,53.0186,53.0285,52.9099,52.9494,99119.0
2025-04-25 14:00:00,53.59,53.67,53.59,53.66,163778.0,52.9494,53.0285,52.9494,53.0186,163778.0
2025-04-25 14:10:00,53.67,53.68,53.64,53.66,109078.0,53.0285,53.0383,52.9988,53.0186,109078.0
2025-04-25 14:20:00,53.66,53.71,53.65,53.68,107967.0,53.0186,53.068,53.0087,53.0383,107967.0
2025-04-25 14:30:00,53.69,53.73,53.68,53.73,104840.0,53.0482,53.0877,53.0383,53.0877,104840.0
2025-04-25 14:40:00,53.73,53.74,53.72,53.73,111336.0,53.0877,53.0976,53.0779,53.0877,111336.0
2025-04-25 14:50:00,53.73,53.74,53.68,53.71,78711.0,53.0877,53.0976,53.0383,53.068,78711.0
2025-04-25 15:00:00,53.71,53.74,53.69,53.73,73501.0,53.068,53.0976,53.0482,53.0877,73501.0
2025-04-25 15:10:00,53.73,53.75,53.7,53.73,96110.0,53.0877,53.1075,53.0581,53.0877,96110.0
2025-04-25 15:20:00,53.73,53.76,53.72,53.72,74784.0,53.0877,53.1174,53.0779,53.0779,74784.0
2025-04-25 15:30:00,53.72,53.75,53.7,53.71,105513.0,53.0779,53.1075,53.0581,53.068,105513.0
2025-04-25 15:40:00,53.71,53.76,53.7,53.73,109305.0,53.068,53.1174,53.0581,53.0877,109305.0
2025-04-25 15:50:00,53.74,53.8,53.74,53.78,636182.0,53.0976,53.1569,53.0976,53.1371,636182.0
2025-04-28 09:30:00,53.89,53.98,53.85,53.88,244208.0,53.2458,53.3348,53.2063,53.236,244208.0
2025-04-28 09:40:00,53.88,53.97,53.87,53.91,124121.0,53.236,53.3249,53.2261,53.2656,124121.0
2025-04-28 09:50:00,53.93,53.93,53.79,53.81,152237.0,53.2854,53.2854,53.147,53.1668,152237.0
2025-04-28 10:00:00,53.82,53.87,53.76,53.86,69623.0,53.1767,53.2261,53.1174,53.2162,69623.0
2025-04-28 10:10:00,53.87,53.88,53.83,53.86,96508.0,53.2261,53.236,53.1866,53.2162,96508.0
2025-04-28 10:20:00,53.88,53.92,53.85,53.87,126228.0,53.236,53.2755,53.2063,53.2261,126228.0
2025-04-28 10:30:00,53.87,53.92,53.82,53.92,98581.0,53.2261,53.2755,53.1767,53.2755,98581.0
2025-04-28 10:40:00,53.91,53.94,53.87,53.9,961227.0,53.2656,53.2952,53.2261,53.2557,961227.0
2025-04-28 10:50:00,53.91,53.91,53.83,53.85,130811.0,53.2656,53.2656,53.1866,53.2063,130811.0
2025-04-28 11:00:00,53.85,53.88,53.75,53.76,80232.0,53.2063,53.236,53.1075,53.1174,80232.0
2025-04-28 11:10:00,53.76,53.79,53.73,53.77,138243.0,53.1174,53.147,53.0877,53.1273,138243.0
2025-04-28 11:20:00,53.77,53.77,53.68,53.7,156199.0,53.1273,53.1273,53.0383,53.0581,156199.0
2025-04-28 11:30:00,53.7,53.76,53.68,53.74,217068.0,53.0581,53.1174,53.0383,53.0976,217068.0
2025-04-28 11:40:00,53.75,53.78,53.73,53.74,69502.0,53.1075,53.1371,53.0877,53.0976,69502.0
2025-04-28 11:50:00,53.73,53.77,53.71,53.72,89125.0,53.0877,53.1273,53.068,53.0779,89125.0
2025-04-28 12:00:00,53.73,53.73,53.69,53.7,99303.0,53.0877,53.0877,53.0482,53.0581,99303.0
2025-04-28 12:10:00,53.69,53.73,53.68,53.71,63678.0,53.0482,53.0877,53.0383,53.068,63678.0
2025-04-28 12:20:00,53.71,53.72,53.66,53.68,127886.0,53.068,53.0779,53.0186,53.0383,127886.0
2025-04-28 12:30:00,53.69,53.72,53.68,53.71,36199.0,53.0482,53.0779,53.0383,53.068,36199.0
2025-04-28 12:40:00,53.71,53.74,53.69,53.73,37976.0,53.068,53.0976,53.0482,53.0877,37976.0
2025-04-28 12:50:00,53.73,53.74,53.67,53.7,191062.0,53.0877,53.0976,53.0285,53.0581,191062.0
2025-04-28 13:00:00,53.7,53.72,53.68,53.69,58810.0,53.0581,53.0779,53.0383,53.0482,58810.0
2025-04-28 13:10:00,53.69,53.7,53.64,53.7,81390.0,53.0482,53.0581,52.9988,53.0581,81390.0
2025-04-28 13:20:00,53.7,53.71,53.67,53.67,136283.0,53.0581,53.068,53.0285,53.0285,136283.0
2025-04-28 13:30:00,53.67,53.71,53.65,53.7,85288.0,53.0285,53.068,53.0087,53.0581,85288.0
2025-04-28 13:40:00,53.7,53.73,53.68,53.71,87617.0,53.0581,53.0877,53.0383,53.068,87617.0
2025-04-28 13:50:00,53.71,53.75,53.7,53.73,53970.0,53.068,53.1075,53.0581,53.0877,53970.0
2025-04-28 14:00:00,53.73,53.79,53.73,53.77,91688.0,53.0877,53.147,53.0877,53.1273,91688.0
2025-04-28 14:10:00,53.78,53.79,53.76,53.77,60444.0,53.1371,53.147,53.1174,53.1273,60444.0
2025-04-28 14:20:00,53.77,53.83,53.76,53.81,118490.0,53.1273,53.1866,53.1174,53.1668,118490.0
2025-04-28 14:30:00,53.82,53.82,53.78,53.82,93966.0,53.1767,53.1767,53.1371,53.1767,93966.0
2025-04-28 14:40:00,53.82,53.82,53.77,53.8,59490.0,53.1767,53.1767,53.1273,53.1569,59490.0
2025-04-28 14:50:00,53.8,53.82,53.79,53.8,161803.0,53.1569,53.1767,53.147,53.1569,161803.0
2025-04-28 15:00:00,53.8,53.84,53.79,53.84,68277.0,53.1569,53.1964,53.147,53.1964,68277.0
2025-04-28 15:10:00,53.84,53.84,53.81,53.84,128753.0,53.1964,53.1964,53.1668,53.1964,128753.0
2025-04-28 15:20:00,53.84,53.86,53.83,53.85,138614.0,53.1964,53.2162,53.1866,53.2063,138614.0
2025-04-28 15:30:00,53.86,53.87,53.84,53.85,112743.0,53.2162,53.2261,53.1964,53.2063,112743.0
2025-04-28 15:40:00,53.86,53.89,53.85,53.89,108752.0,53.2162,53.2458,53.2063,53.2458,108752.0
2025-04-28 15:50:00,53.89,53.92,53.89,53.91,800640.0,53.2458,53.2755,53.2458,53.2656,800640.0
2025-04-29 09:30:00,54.0,54.09,54.0,54.03,312587.0,53.3545,53.4434,53.3545,53.3842,312587.0
2025-04-29 09:40:00,54.02,54.09,54.02,54.05,164379.0,53.3743,53.4434,53.3743,53.4039,164379.0
2025-04-29 09:50:00,54.05,54.11,54.04,54.07,172919.0,53.4039,53.4632,53.394,53.4237,172919.0
2025-04-29 10:00:00,54.06,54.15,54.02,54.13,131755.0,53.4138,53.5027,53.3743,53.483,131755.0
2025-04-29 10:10:00,54.13,54.18,54.1,54.13,289962.0,53.483,53.5324,53.4533,53.483,289962.0
2025-04-29 10:20:00,54.13,54.13,54.03,54.07,102670.0,53.483,53.483,53.3842,53.4237,102670.0
2025-04-29 10:30:00,54.07,54.12,54.06,54.12,97826.0,53.4237,53.4731,53.4138,53.4731,97826.0
2025-04-29 10:40:00,54.12,54.13,54.09,54.11,44444.0,53.4731,53.483,53.4434,53.4632,44444.0
2025-04-29 10:50:00,54.1,54.14,54.08,54.11,48589.0,53.4533,53.4928,53.4336,53.4632,48589.0
2025-04-29 11:00:00,54.11,54.13,54.09,54.13,54857.0,53.4632,53.483,53.4434,53.483,54857.0
2025-04-29 11:10:00,54.13,54.13,54.08,54.09,85908.0,53.483,53.483,53.4336,53.4434,85908.0
2025-04-29 11:20:00,54.09,54.11,54.08,54.09,36615.0,53.4434,53.4632,53.4336,53.4434,36615.0
2025-04-29 11:30:00,54.1,54.12,54.07,54.1,34509.0,53.4533,53.4731,53.4237,53.4533,34509.0
2025-04-29 11:40:00,54.1,54.12,54.09,54.12,51290.0,53.4533,53.4731,53.4434,53.4731,51290.0
2025-04-29 11:50:00,54.12,54.13,54.08,54.08,47591.0,53.4731,53.483,53.4336,53.4336,47591.0
2025-04-29 12:00:00,54.08,54.14,54.08,54.14,27272.0,53.4336,53.4928,53.4336,53.4928,27272.0
2025-04-29 12:10:00,54.14,54.15,54.11,54.12,74007.0,53.4928,53.5027,53.4632,53.4731,74007.0
2025-04-29 12:20:00,54.11,54.14,54.11,54.13,78161.0,53.4632,53.4928,53.4632,53.483,78161.0
2025-04-29 12:30:00,54.12,54.13,54.09,54.1,81952.0,53.4731,53.483,53.4434,53.4533,81952.0
2025-04-29 12:40:00,54.1,54.13,54.04,54.04,41894.0,53.4533,53.483,53.394,53.394,41894.0
2025-04-29 12:50:00,54.05,54.07,54.01,54.04,47922.0,53.4039,53.4237,53.3644,53.394,47922.0
2025-04-29 13:00:00,54.04,54.06,54.02,54.05,48622.0,53.394,53.4138,53.3743,53.4039,48622.0
2025-04-29 13:10:00,54.04,54.1,54.01,54.1,103474.0,53.394,53.4533,53.3644,53.4533,103474.0
2025-04-29 13:20:00,54.1,54.13,54.09,54.11,58024.0,53.4533,53.483,53.4434,53.4632,58024.0
2025-04-29 13:30:00,54.12,54.15,54.11,54.15,52999.0,53.4731,53.5027,53.4632,53.5027,52999.0
2025-04-29 13:40:00,54.16,54.21,54.15,54.2,97227.0,53.5126,53.562,53.5027,53.5521,97227.0
2025-04-29 13:50:00,54.2,54.22,54.18,54.19,113252.0,53.5521,53.5719,53.5324,53.5422,113252.0
2025-04-29 14:00:00,54.19,54.21,54.17,54.18,67002.0,53.5422,53.562,53.5225,53.5324,67002.0
2025-04-29 14:10:00,54.18,54.19,54.15,54.15,96643.0,53.5324,53.5422,53.5027,53.5027,96643.0
2025-04-29 14:20:00,54.16,54.18,54.14,54.17,82141.0,53.5126,53.5324,53.4928,53.5225,82141.0
2025-04-29 14:30:00,54.18,54.18,54.15,54.18,38683.0,53.5324,53.5324,53.5027,53.5324,38683.0
2025-04-29 14:40:00,54.18,54.18,54.14,54.14,53016.0,53.5324,53.5324,53.4928,53.4928,53016.0
2025-04-29 14:50:00,54.15,54.15,54.11,54.12,63479.0,53.5027,53.5027,53.4632,53.4731,63479.0
2025-04-29 15:00:00,54.12,54.16,54.11,54.14,94514.0,53.4731,53.5126,53.4632,53.4928,94514.0
2025-04-29 15:10:00,54.14,54.16,54.13,54.13,108860.0,53.4928,53.5126,53.483,53.483,108860.0
2025-04-29 15:20:00,54.14,54.15,54.11,54.12,62832.0,53.4928,53.5027,53.4632,53.4731,62832.0
2025-04-29 15:30:00,54.11,54.13,54.1,54.11,460245.0,53.4632,53.483,53.4533,53.4632,460245.0
2025-04-29 15:40:00,54.12,54.13,54.09,54.13,84757.0,53.4731,53.483,53.4434,53.483,84757.0
2025-04-29 15:50:00,54.13,54.15,54.08,54.11,139178.0,53.483,53.5027,53.4336,53.4632,139178.0
2025-04-30 09:30:00,53.95,54.01,53.86,53.87,234604.0,53.3051,53.3644,53.2162,53.2261,234604.0
2025-04-30 09:40:00,53.88,53.91,53.82,53.9,162411.0,53.236,53.2656,53.1767,53.2557,162411.0
2025-04-30 09:50:00,53.9,53.92,53.74,53.76,190537.0,53.2557,53.2755,53.0976,53.1174,190537.0
2025-04-30 10:00:00,53.76,53.83,53.74,53.82,313744.0,53.1174,53.1866,53.0976,53.1767,313744.0
2025-04-30 10:10:00,53.82,53.86,53.79,53.85,543043.0,53.1767,53.2162,53.147,53.2063,543043.0
2025-04-30 10:20:00,53.85,53.91,53.83,53.9,196562.0,53.2063,53.2656,53.1866,53.2557,196562.0
2025-04-30 10:30:00,53.89,53.92,53.83,53.86,152190.0,53.2458,53.2755,53.1866,53.2162,152190.0
2025-04-30 10:40:00,53.85,53.89,53.82,53.86,157435.0,53.2063,53.2458,53.1767,53.2162,157435.0
2025-04-30 10:50:00,53.85,53.95,53.83,53.92,185545.0,53.2063,53.3051,53.1866,53.2755,185545.0
2025-04-30 11:00:00,53.93,53.98,53.92,53.97,149030.0,53.2854,53.3348,53.2755,53.3249,149030.0
2025-04-30 11:10:00,53.97,53.99,53.96,53.97,123086.0,53.3249,53.3446,53.315,53.3249,123086.0
2025-04-30 11:20:00,53.97,54.0,53.93,53.94,83975.0,53.3249,53.3545,53.2854,53.2952,83975.0
2025-04-30 11:30:00,53.94,53.96,53.9,53.95,100676.0,53.2952,53.315,53.2557,53.3051,100676.0
2025-04-30 11:40:00,53.95,53.96,53.9,53.93,931357.0,53.3051,53.315,53.2557,53.2854,931357.0
2025-04-30 11:50:00,53.92,53.95,53.9,53.95,128317.0,53.2755,53.3051,53.2557,53.3051,128317.0
2025-04-30 12:00:00,53.95,53.98,53.92,53.95,115656.0,53.3051,53.3348,53.2755,53.3051,115656.0
2025-04-30 12:10:00,53.94,53.95,53.91,53.93,129274.0,53.2952,53.3051,53.2656,53.2854,129274.0
2025-04-30 12:20:00,53.93,53.93,53.87,53.88,98842.0,53.2854,53.2854,53.2261,53.236,98842.0
2025-04-30 12:30:00,53.88,53.92,53.86,53.91,187288.0,53.236,53.2755,53.2162,53.2656,187288.0
2025-04-30 12:40:00,53.91,53.93,53.9,53.91,70831.0,53.2656,53.2854,53.2557,53.2656,70831.0
2025-04-30 12:50:00,53.91,53.94,53.9,53.92,154018.0,53.2656,53.2952,53.2557,53.2755,154018.0
2025-04-30 13:00:00,53.92,53.95,53.9,53.91,530199.0,53.2755,53.3051,53.2557,53.2656,530199.0
2025-04-30 13:10:00,53.91,53.92,53.86,53.91,149656.0,53.2656,53.2755,53.2162,53.2656,149656.0
2025-04-30 13:20:00,53.91,53.99,53.9,53.99,690574.0,53.2656,53.3446,53.2557,53.3446,690574.0
2025-04-30 13:30:00,53.99,54.05,53.98,54.02,183077.0,53.3446,53.4039,53.3348,53.3743,183077.0
2025-04-30 13:40:00,54.03,54.1,54.01,54.09,473454.0,53.3842,53.4533,53.3644,53.4434,473454.0
2025-04-30 13:50:00,54.08,54.11,54.08,54.09,285156.0,53.4336,53.4632,53.4336,53.4434,285156.0
2025-04-30 14:00:00,54.09,54.26,54.05,54.14,600606.0,53.4434,53.6114,53.4039,53.4928,600606.0
2025-04-30 14:10:00,54.14,54.21,54.13,54.18,337590.0,53.4928,53.562,53.483,53.5324,337590.0
2025-04-30 14:20:00,54.17,54.19,54.04,54.09,203672.0,53.5225,53.5422,53.394,53.4434,203672.0
2025-04-30 14:30:00,54.08,54.12,54.05,54.05,112806.0,53.4336,53.4731,53.4039,53.4039,112806.0
2025-04-30 14:40:00,54.05,54.12,54.02,54.11,193855.0,53.4039,53.4731,53.3743,53.4632,193855.0
2025-04-30 14:50:00,54.11,54.12,54.07,54.08,172929.0,53.4632,53.4731,53.4237,53.4336,172929.0
2025-04-30 15:00:00,54.08,54.11,54.07,54.11,179401.0,53.4336,53.4632,53.4237,53.4632,179401.0
2025-04-30 15:10:00,54.1,54.14,54.09,54.11,170853.0,53.4533,53.4928,53.4434,53.4632,170853.0
2025-04-30 15:20:00,54.1,54.13,54.07,54.07,230926.0,53.4533,53.483,53.4237,53.4237,230926.0
2025-04-30 15:30:00,54.08,54.11,54.06,54.09,243112.0,53.4336,53.4632,53.4138,53.4434,243112.0
2025-04-30 15:40:00,54.08,54.18,54.07,54.16,200217.0,53.4336,53.5324,53.4237,53.5126,200217.0
2025-04-30 15:50:00,54.16,54.28,54.16,54.16,970378.0,53.5126,53.6312,53.5126,53.5126,970378.0
2025-05-01 09:30:00,54.37,54.43,54.28,54.35,154886.0,53.7201,53.7794,53.6312,53.7003,154886.0
2025-05-01 09:40:00,54.34,54.42,54.33,54.38,261575.0,53.6905,53.7695,53.6806,53.73,261575.0
2025-05-01 09:50:00,54.39,54.4,54.19,54.21,232163.0,53.7399,53.7497,53.5422,53.562,232163.0
2025-05-01 10:00:00,54.2,54.3,54.18,54.21,166126.0,53.5521,53.6509,53.5324,53.562,166126.0
2025-05-01 10:10:00,54.2,54.27,54.19,54.25,106094.0,53.5521,53.6213,53.5422,53.6015,106094.0
2025-05-01 10:20:00,54.24,54.32,54.24,54.3,169956.0,53.5917,53.6707,53.5917,53.6509,169956.0
2025-05-01 10:30:00,54.3,54.3,54.23,54.29,76893.0,53.6509,53.6509,53.5818,53.6411,76893.0
2025-05-01 10:40:00,54.3,54.31,54.25,54.26,118127.0,53.6509,53.6608,53.6015,53.6114,118127.0
2025-05-01 10:50:00,54.25,54.33,54.23,54.32,179733.0,53.6015,53.6806,53.5818,53.6707,179733.0
2025-05-01 11:00:00,54.32,54.36,54.3,54.32,107344.0,53.6707,53.7102,53.6509,53.6707,107344.0
2025-05-01 11:10:00,54.32,54.39,54.31,54.37,712144.0,53.6707,53.7399,53.6608,53.7201,712144.0
2025-05-01 11:20:00,54.37,54.37,54.31,54.34,124408.0,53.7201,53.7201,53.6608,53.6905,124408.0
2025-05-01 11:30:00,54.35,54.35,54.29,54.3,232325.0,53.7003,53.7003,53.6411,53.6509,232325.0
2025-05-01 11:40:00,54.31,54.33,54.25,54.26,48779.0,53.6608,53.6806,53.6015,53.6114,48779.0
2025-05-01 11:50:00,54.26,54.27,54.16,54.19,67709.0,53.6114,53.6213,53.5126,53.5422,67709.0
2025-05-01 12:00:00,54.19,54.2,54.14,54.2,57876.0,53.5422,53.5521,53.4928,53.5521,57876.0
2025-05-01 12:10:00,54.18,54.19,54.11,54.15,63704.0,53.5324,53.5422,53.4632,53.5027,63704.0
2025-05-01 12:20:00,54.15,54.19,54.13,54.18,49329.0,53.5027,53.5422,53.483,53.5324,49329.0
2025-05-01 12:30:00,54.18,54.22,54.17,54.2,97907.0,53.5324,53.5719,53.5225,53.5521,97907.0
2025-05-01 12:40:00,54.18,54.2,54.14,54.15,52627.0,53.5324,53.5521,53.4928,53.5027,52627.0
2025-05-01 12:50:00,54.16,54.18,54.13,54.15,37564.0,53.5126,53.5324,53.483,53.5027,37564.0
2025-05-01 13:00:00,54.15,54.25,54.14,54.24,161826.0,53.5027,53.6015,53.4928,53.5917,161826.0
2025-05-01 13:10:00,54.25,54.28,54.23,54.28,133552.0,53.6015,53.6312,53.5818,53.6312,133552.0
2025-05-01 13:20:00,54.27,54.28,54.23,54.24,43711.0,53.6213,53.6312,53.5818,53.5917,43711.0
2025-05-01 13:30:00,54.25,54.27,54.24,54.24,218397.0,53.6015,53.6213,53.5917,53.5917,218397.0
2025-05-01 13:40:00,54.23,54.24,54.2,54.22,62960.0,53.5818,53.5917,53.5521,53.5719,62960.0
2025-05-01 13:50:00,54.23,54.25,54.22,54.24,95598.0,53.5818,53.6015,53.5719,53.5917,95598.0
2025-05-01 14:00:00,54.23,54.3,54.22,54.3,54704.0,53.5818,53.6509,53.5719,53.6509,54704.0
2025-05-01 14:10:00,54.3,54.33,54.29,54.33,76027.0,53.6509,53.6806,53.6411,53.6806,76027.0
2025-05-01 14:20:00,54.32,54.33,54.28,54.33,380109.0,53.6707,53.6806,53.6312,53.6806,380109.0
2025-05-01 14:30:00,54.33,54.37,54.32,54.37,90025.0,53.6806,53.7201,53.6707,53.7201,90025.0
2025-05-01 14:40:00,54.37,54.42,54.36,54.41,201857.0,53.7201,53.7695,53.7102,53.7596,201857.0
2025-05-01 14:50:00,54.4,54.41,54.37,54.37,60058.0,53.7497,53.7596,53.7201,53.7201,60058.0
2025-05-01 15:00:00,54.37,54.37,54.34,54.35,80000.0,53.7201,53.7201,53.6905,53.7003,80000.0
2025-05-01 15:10:00,54.35,54.35,54.3,54.33,134614.0,53.7003,53.7003,53.6509,53.6806,134614.0
2025-05-01 15:20:00,54.33,54.37,54.33,54.37,68209.0,53.6806,53.7201,53.6806,53.7201,68209.0
2025-05-01 15:30:00,54.37,54.37,54.32,54.33,132231.0,53.7201,53.7201,53.6707,53.6806,132231.0
2025-05-01 15:40:00,54.33,54.34,54.3,54.32,3998015.0,53.6806,53.6905,53.6509,53.6707,3998015.0
2025-05-01 15:50:00,54.32,54.32,54.11,54.14,433247.0,53.6707,53.6707,53.4632,53.4928,433247.0
2025-05-02 09:30:00,55.86,55.88,55.75,55.8,335591.0,55.1923,55.212,55.0836,55.133,335591.0
2025-05-02 09:40:00,55.8,55.83,55.71,55.73,266867.0,55.133,55.1626,55.0441,55.0638,266867.0
2025-05-02 09:50:00,55.72,55.72,55.63,55.66,195796.0,55.054,55.054,54.965,54.9947,195796.0
2025-05-02 10:00:00,55.66,55.68,55.62,55.65,111658.0,54.9947,55.0144,54.9552,54.9848,111658.0
2025-05-02 10:10:00,55.65,55.7,55.63,55.67,91154.0,54.9848,55.0342,54.965,55.0046,91154.0
2025-05-02 10:20:00,55.67,55.71,55.61,55.69,145779.0,55.0046,55.0441,54.9453,55.0243,145779.0
2025-05-02 10:30:00,55.69,55.74,55.64,55.73,950275.0,55.0243,55.0737,54.9749,55.0638,950275.0
2025-05-02 10:40:00,55.73,55.74,55.68,55.7,1241583.0,55.0638,55.0737,55.0144,55.0342,1241583.0
2025-05-02 10:50:00,55.7,55.75,55.68,55.74,162827.0,55.0342,55.0836,55.0144,55.0737,162827.0
2025-05-02 11:00:00,55.74,55.75,55.67,55.68,94953.0,55.0737,55.0836,55.0046,55.0144,94953.0
2025-05-02 11:10:00,55.68,55.7,55.65,55.65,107849.0,55.0144,55.0342,54.9848,54.9848,107849.0
2025-05-02 11:20:00,55.65,55.66,55.56,55.58,64811.0,54.9848,54.9947,54.8959,54.9156,64811.0
2025-05-02 11:30:00,55.58,55.6,55.55,55.59,89948.0,54.9156,54.9354,54.886,54.9255,89948.0
2025-05-02 11:40:00,55.59,55.59,55.56,55.56,125346.0,54.9255,54.9255,54.8959,54.8959,125346.0
2025-05-02 11:50:00,55.57,55.57,55.52,55.57,299210.0,54.9058,54.9058,54.8564,54.9058,299210.0
2025-05-02 12:00:00,55.57,55.75,55.55,55.69,563382.0,54.9058,55.0836,54.886,55.0243,563382.0
2025-05-02 12:10:00,55.7,55.74,55.67,55.72,95802.0,55.0342,55.0737,55.0046,55.054,95802.0
2025-05-02 12:20:00,55.72,55.73,55.69,55.7,121699.0,55.054,55.0638,55.0243,55.0342,121699.0
2025-05-02 12:30:00,55.7,55.75,55.68,55.74,108843.0,55.0342,55.0836,55.0144,55.0737,108843.0
2025-05-02 12:40:00,55.75,55.76,55.72,55.74,38858.0,55.0836,55.0935,55.054,55.0737,38858.0
2025-05-02 12:50:00,55.75,55.75,55.71,55.71,117015.0,55.0836,55.0836,55.0441,55.0441,117015.0
2025-05-02 13:00:00,55.72,55.72,55.68,55.68,85171.0,55.054,55.054,55.0144,55.0144,85171.0
2025-05-02 13:10:00,55.68,55.68,55.64,55.66,61314.0,55.0144,55.0144,54.9749,54.9947,61314.0
2025-05-02 13:20:00,55.66,55.72,55.66,55.7,40807.0,54.9947,55.054,54.9947,55.0342,40807.0
2025-05-02 13:30:00,55.71,55.74,55.7,55.73,81610.0,55.0441,55.0737,55.0342,55.0638,81610.0
2025-05-02 13:40:00,55.73,55.73,55.68,55.71,107135.0,55.0638,55.0638,55.0144,55.0441,107135.0
2025-05-02 13:50:00,55.71,55.72,55.67,55.68,109108.0,55.0441,55.054,55.0046,55.0144,109108.0
2025-05-02 14:00:00,55.68,55.72,55.67,55.72,41480.0,55.0144,55.054,55.0046,55.054,41480.0
2025-05-02 14:10:00,55.72,55.74,55.69,55.7,78225.0,55.054,55.0737,55.0243,55.0342,78225.0
2025-05-02 14:20:00,55.7,55.72,55.68,55.71,86665.0,55.0342,55.054,55.0144,55.0441,86665.0
2025-05-02 14:30:00,55.71,55.72,55.69,55.71,265914.0,55.0441,55.054,55.0243,55.0441,265914.0
2025-05-02 14:40:00,55.72,55.72,55.66,55.66,101475.0,55.054,55.054,54.9947,54.9947,101475.0
2025-05-02 14:50:00,55.66,55.68,55.64,55.68,151753.0,54.9947,55.0144,54.9749,55.0144,151753.0
2025-05-02 15:00:00,55.67,55.7,55.66,55.69,139142.0,55.0046,55.0342,54.9947,55.0243,139142.0
2025-05-02 15:10:00,55.7,55.73,55.67,55.73,184030.0,55.0342,55.0638,55.0046,55.0638,184030.0
2025-05-02 15:20:00,55.73,55.78,55.72,55.77,88949.0,55.0638,55.1132,55.054,55.1034,88949.0
2025-05-02 15:30:00,55.77,55.77,55.73,55.75,178541.0,55.1034,55.1034,55.0638,55.0836,178541.0
2025-05-02 15:40:00,55.75,55.76,55.7,55.71,133008.0,55.0836,55.0935,55.0342,55.0441,133008.0
2025-05-02 15:50:00,55.71,55.74,55.68,55.7,302480.0,55.0441,55.0737,55.0144,55.0342,302480.0
2025-05-05 09:30:00,56.34,56.35,56.25,56.27,280755.0,55.6665,55.6764,55.5776,55.5974,280755.0
2025-05-05 09:40:00,56.27,56.33,56.2,56.29,196036.0,55.5974,55.6567,55.5282,55.6171,196036.0
2025-05-05 09:50:00,56.29,56.3,56.19,56.22,255981.0,55.6171,55.627,55.5183,55.548,255981.0
2025-05-05 10:00:00,56.23,56.31,56.22,56.29,155388.0,55.5579,55.6369,55.548,55.6171,155388.0
2025-05-05 10:10:00,56.29,56.32,56.24,56.31,124160.0,55.6171,55.6468,55.5677,55.6369,124160.0
2025-05-05 10:20:00,56.31,56.31,56.24,56.28,211268.0,55.6369,55.6369,55.5677,55.6073,211268.0
2025-05-05 10:30:00,56.28,56.31,56.23,56.3,120452.0,55.6073,55.6369,55.5579,55.627,120452.0
2025-05-05 10:40:00,56.31,56.35,56.3,56.34,75737.0,55.6369,55.6764,55.627,55.6665,75737.0
2025-05-05 10:50:00,56.34,56.37,56.33,56.35,1163041.0,55.6665,55.6962,55.6567,55.6764,1163041.0
2025-05-05 11:00:00,56.35,56.35,56.27,56.29,192477.0,55.6764,55.6764,55.5974,55.6171,192477.0
2025-05-05 11:10:00,56.28,56.35,56.27,56.35,89852.0,55.6073,55.6764,55.5974,55.6764,89852.0
2025-05-05 11:20:00,56.35,56.38,56.33,56.35,224775.0,55.6764,55.7061,55.6567,55.6764,224775.0
2025-05-05 11:30:00,56.34,56.35,56.29,56.3,71955.0,55.6665,55.6764,55.6171,55.627,71955.0
2025-05-05 11:40:00,56.3,56.31,56.27,56.29,126260.0,55.627,55.6369,55.5974,55.6171,126260.0
2025-05-05 11:50:00,56.29,56.32,56.28,56.3,127629.0,55.6171,55.6468,55.6073,55.627,127629.0
2025-05-05 12:00:00,56.29,56.33,56.26,56.26,54516.0,55.6171,55.6567,55.5875,55.5875,54516.0
2025-05-05 12:10:00,56.27,56.28,56.25,56.28,158618.0,55.5974,55.6073,55.5776,55.6073,158618.0
2025-05-05 12:20:00,56.28,56.29,56.26,56.27,50396.0,55.6073,55.6171,55.5875,55.5974,50396.0
2025-05-05 12:30:00,56.28,56.3,56.27,56.29,135749.0,55.6073,55.627,55.5974,55.6171,135749.0
2025-05-05 12:40:00,56.29,56.29,56.25,56.27,195095.0,55.6171,55.6171,55.5776,55.5974,195095.0
2025-05-05 12:50:00,56.26,56.27,56.23,56.24,60945.0,55.5875,55.5974,55.5579,55.5677,60945.0
2025-05-05 13:00:00,56.23,56.23,56.2,56.22,85799.0,55.5579,55.5579,55.5282,55.548,85799.0
2025-05-05 13:10:00,56.23,56.24,56.2,56.23,87631.0,55.5579,55.5677,55.5282,55.5579,87631.0
2025-05-05 13:20:00,56.23,56.25,56.21,56.23,54903.0,55.5579,55.5776,55.5381,55.5579,54903.0
2025-05-05 13:30:00,56.23,56.27,56.22,56.25,109441.0,55.5579,55.5974,55.548,55.5776,109441.0
2025-05-05 13:40:00,56.24,56.29,56.24,56.29,219482.0,55.5677,55.6171,55.5677,55.6171,219482.0
2025-05-05 13:50:00,56.29,56.29,56.26,56.26,245682.0,55.6171,55.6171,55.5875,55.5875,245682.0
2025-05-05 14:00:00,56.27,56.28,56.25,56.28,61124.0,55.5974,55.6073,55.5776,55.6073,61124.0
2025-05-05 14:10:00,56.27,56.3,56.27,56.28,81532.0,55.5974,55.627,55.5974,55.6073,81532.0
2025-05-05 14:20:00,56.28,56.28,56.26,56.27,39291.0,55.6073,55.6073,55.5875,55.5974,39291.0
2025-05-05 14:30:00,56.27,56.3,56.26,56.29,178158.0,55.5974,55.627,55.5875,55.6171,178158.0
2025-05-05 14:40:00,56.3,56.3,56.26,56.27,63063.0,55.627,55.627,55.5875,55.5974,63063.0
2025-05-05 14:50:00,56.28,56.3,56.25,56.26,53961.0,55.6073,55.627,55.5776,55.5875,53961.0
2025-05-05 15:00:00,56.25,56.29,56.23,56.28,60206.0,55.5776,55.6171,55.5579,55.6073,60206.0
2025-05-05 15:10:00,56.28,56.3,56.26,56.3,207284.0,55.6073,55.627,55.5875,55.627,207284.0
2025-05-05 15:20:00,56.3,56.3,56.26,56.28,135940.0,55.627,55.627,55.5875,55.6073,135940.0
2025-05-05 15:30:00,56.28,56.28,56.25,56.26,70140.0,55.6073,55.6073,55.5776,55.5875,70140.0
2025-05-05 15:40:00,56.26,56.27,56.19,56.21,198534.0,55.5875,55.5974,55.5183,55.5381,198534.0
2025-05-05 15:50:00,56.22,56.23,56.14,56.18,250267.0,55.548,55.5579,55.4689,55.5085,250267.0
2025-05-06 09:30:00,55.57,55.81,55.57,55.78,251629.0,54.9058,55.1429,54.9058,55.1132,251629.0
2025-05-06 09:40:00,55.78,55.81,55.73,55.76,205709.0,55.1132,55.1429,55.0638,55.0935,205709.0
2025-05-06 09:50:00,55.77,55.77,55.68,55.73,162861.0,55.1034,55.1034,55.0144,55.0638,162861.0
2025-05-06 10:00:00,55.73,55.82,55.7,55.82,903413.0,55.0638,55.1528,55.0342,55.1528,903413.0
2025-05-06 10:10:00,55.82,55.87,55.81,55.87,115369.0,55.1528,55.2022,55.1429,55.2022,115369.0
2025-05-06 10:20:00,55.87,55.94,55.86,55.9,100051.0,55.2022,55.2713,55.1923,55.2318,100051.0
2025-05-06 10:30:00,55.9,55.97,55.87,55.96,183210.0,55.2318,55.301,55.2022,55.2911,183210.0
2025-05-06 10:40:00,55.97,56.0,55.92,56.0,70166.0,55.301,55.3306,55.2516,55.3306,70166.0
2025-05-06 10:50:00,56.0,56.0,55.91,55.93,62211.0,55.3306,55.3306,55.2417,55.2614,62211.0
2025-05-06 11:00:00,55.92,56.0,55.91,55.97,117733.0,55.2516,55.3306,55.2417,55.301,117733.0
2025-05-06 11:10:00,55.98,56.03,55.97,56.02,178892.0,55.3109,55.3603,55.301,55.3504,178892.0
2025-05-06 11:20:00,56.02,56.05,55.98,55.99,271867.0,55.3504,55.38,55.3109,55.3207,271867.0
2025-05-06 11:30:00,56.0,56.03,55.96,56.02,203342.0,55.3306,55.3603,55.2911,55.3504,203342.0
2025-05-06 11:40:00,56.03,56.03,55.96,56.0,99404.0,55.3603,55.3603,55.2911,55.3306,99404.0
2025-05-06 11:50:00,56.0,56.0,55.95,55.96,67772.0,55.3306,55.3306,55.2812,55.2911,67772.0
2025-05-06 12:00:00,55.97,55.99,55.95,55.96,267371.0,55.301,55.3207,55.2812,55.2911,267371.0
2025-05-06 12:10:00,55.96,56.09,55.95,56.08,318087.0,55.2911,55.4195,55.2812,55.4097,318087.0
2025-05-06 12:20:00,56.06,56.07,55.97,56.01,153030.0,55.3899,55.3998,55.301,55.3405,153030.0
2025-05-06 12:30:00,56.0,56.04,55.99,56.02,48684.0,55.3306,55.3701,55.3207,55.3504,48684.0
2025-05-06 12:40:00,56.02,56.02,55.93,55.94,41482.0,55.3504,55.3504,55.2614,55.2713,41482.0
2025-05-06 12:50:00,55.94,55.94,55.87,55.87,41440.0,55.2713,55.2713,55.2022,55.2022,41440.0
2025-05-06 13:00:00,55.88,55.98,55.87,55.97,43241.0,55.212,55.3109,55.2022,55.301,43241.0
2025-05-06 13:10:00,55.98,55.99,55.96,55.98,47300.0,55.3109,55.3207,55.2911,55.3109,47300.0
2025-05-06 13:20:00,55.98,55.99,55.92,55.95,67782.0,55.3109,55.3207,55.2516,55.2812,67782.0
2025-05-06 13:30:00,55.96,55.97,55.9,55.9,79592.0,55.2911,55.301,55.2318,55.2318,79592.0
2025-05-06 13:40:00,55.9,55.9,55.84,55.85,58047.0,55.2318,55.2318,55.1725,55.1824,58047.0
2025-05-06 13:50:00,55.86,55.9,55.85,55.89,59541.0,55.1923,55.2318,55.1824,55.2219,59541.0
2025-05-06 14:00:00,55.89,55.94,55.88,55.9,609870.0,55.2219,55.2713,55.212,55.2318,609870.0
2025-05-06 14:10:00,55.9,55.9,55.86,55.88,59633.0,55.2318,55.2318,55.1923,55.212,59633.0
2025-05-06 14:20:00,55.89,55.94,55.88,55.94,57370.0,55.2219,55.2713,55.212,55.2713,57370.0
2025-05-06 14:30:00,55.93,55.96,55.93,55.95,151110.0,55.2614,55.2911,55.2614,55.2812,151110.0
2025-05-06 14:40:00,55.95,55.96,55.91,55.92,418066.0,55.2812,55.2911,55.2417,55.2516,418066.0
2025-05-06 14:50:00,55.93,55.97,55.91,55.97,44342.0,55.2614,55.301,55.2417,55.301,44342.0
2025-05-06 15:00:00,55.97,55.98,55.93,55.95,181193.0,55.301,55.3109,55.2614,55.2812,181193.0
2025-05-06 15:10:00,55.95,55.96,55.92,55.94,107000.0,55.2812,55.2911,55.2516,55.2713,107000.0
2025-05-06 15:20:00,55.93,55.96,55.93,55.96,104055.0,55.2614,55.2911,55.2614,55.2911,104055.0
2025-05-06 15:30:00,55.96,55.98,55.95,55.96,94965.0,55.2911,55.3109,55.2812,55.2911,94965.0
2025-05-06 15:40:00,55.96,55.97,55.94,55.96,141804.0,55.2911,55.301,55.2713,55.2911,141804.0
2025-05-06 15:50:00,55.95,55.96,55.87,55.88,346130.0,55.2812,55.2911,55.2022,55.212,346130.0
2025-05-07 09:30:00,55.48,55.5,55.31,55.34,243915.0,54.8168,54.8366,54.6489,54.6785,243915.0
2025-05-07 09:40:00,55.35,55.39,55.31,55.31,129051.0,54.6884,54.7279,54.6489,54.6489,129051.0
2025-05-07 09:50:00,55.32,55.4,55.31,55.39,101669.0,54.6587,54.7378,54.6489,54.7279,101669.0
2025-05-07 10:00:00,55.38,55.43,55.37,55.4,81111.0,54.718,54.7674,54.7081,54.7378,81111.0
2025-05-07 10:10:00,55.39,55.4,55.36,55.39,125322.0,54.7279,54.7378,54.6983,54.7279,125322.0
2025-05-07 10:20:00,55.38,55.45,55.37,55.43,150513.0,54.718,54.7872,54.7081,54.7674,150513.0
2025-05-07 10:30:00,55.43,55.45,55.42,55.44,82085.0,54.7674,54.7872,54.7575,54.7773,82085.0
2025-05-07 10:40:00,55.44,55.45,55.4,55.41,175835.0,54.7773,54.7872,54.7378,54.7477,175835.0
2025-05-07 10:50:00,55.4,55.41,55.31,55.34,196690.0,54.7378,54.7477,54.6489,54.6785,196690.0
2025-05-07 11:00:00,55.34,55.37,55.3,55.37,210033.0,54.6785,54.7081,54.639,54.7081,210033.0
2025-05-07 11:10:00,55.37,55.39,55.32,55.35,72742.0,54.7081,54.7279,54.6587,54.6884,72742.0
2025-05-07 11:20:00,55.35,55.36,55.31,55.32,190559.0,54.6884,54.6983,54.6489,54.6587,190559.0
2025-05-07 11:30:00,55.31,55.35,55.27,55.3,124818.0,54.6489,54.6884,54.6093,54.639,124818.0
2025-05-07 11:40:00,55.3,55.33,55.26,55.27,151446.0,54.639,54.6686,54.5995,54.6093,151446.0
2025-05-07 11:50:00,55.27,55.33,55.26,55.32,65995.0,54.6093,54.6686,54.5995,54.6587,65995.0
2025-05-07 12:00:00,55.31,55.31,55.25,55.28,850318.0,54.6489,54.6489,54.5896,54.6192,850318.0
2025-05-07 12:10:00,55.28,55.31,55.27,55.3,79839.0,54.6192,54.6489,54.6093,54.639,79839.0
2025-05-07 12:20:00,55.3,55.31,55.25,55.26,55459.0,54.639,54.6489,54.5896,54.5995,55459.0
2025-05-07 12:30:00,55.26,55.31,55.25,55.31,62741.0,54.5995,54.6489,54.5896,54.6489,62741.0
2025-05-07 12:40:00,55.3,55.37,55.3,55.36,100077.0,54.639,54.7081,54.639,54.6983,100077.0
2025-05-07 12:50:00,55.37,55.39,55.34,55.37,135822.0,54.7081,54.7279,54.6785,54.7081,135822.0
2025-05-07 13:00:00,55.38,55.38,55.36,55.38,132668.0,54.718,54.718,54.6983,54.718,132668.0
2025-05-07 13:10:00,55.37,55.41,55.36,55.36,70117.0,54.7081,54.7477,54.6983,54.6983,70117.0
2025-05-07 13:20:00,55.37,55.39,55.34,55.37,62591.0,54.7081,54.7279,54.6785,54.7081,62591.0
2025-05-07 13:30:00,55.37,55.37,55.32,55.34,80134.0,54.7081,54.7081,54.6587,54.6785,80134.0
2025-05-07 13:40:00,55.34,55.35,55.3,55.34,243826.0,54.6785,54.6884,54.639,54.6785,243826.0
2025-05-07 13:50:00,55.34,55.34,55.23,55.27,305664.0,54.6785,54.6785,54.5698,54.6093,305664.0
2025-05-07 14:00:00,55.28,55.34,55.14,55.16,229543.0,54.6192,54.6785,54.4809,54.5007,229543.0
2025-05-07 14:10:00,55.18,55.22,55.12,55.16,82420.0,54.5204,54.5599,54.4611,54.5007,82420.0
2025-05-07 14:20:00,55.17,55.25,55.17,55.23,70980.0,54.5105,54.5896,54.5105,54.5698,70980.0
2025-05-07 14:30:00,55.23,55.36,55.2,55.32,172196.0,54.5698,54.6983,54.5402,54.6587,172196.0
2025-05-07 14:40:00,55.33,55.36,55.14,55.18,171123.0,54.6686,54.6983,54.4809,54.5204,171123.0
2025-05-07 14:50:00,55.2,55.34,55.14,55.31,150458.0,54.5402,54.6785,54.4809,54.6489,150458.0
2025-05-07 15:00:00,55.3,55.31,55.22,55.27,98294.0,54.639,54.6489,54.5599,54.6093,98294.0
2025-05-07 15:10:00,55.27,55.27,55.16,55.22,152341.0,54.6093,54.6093,54.5007,54.5599,152341.0
2025-05-07 15:20:00,55.23,55.23,55.11,55.13,87009.0,54.5698,54.5698,54.4513,54.471,87009.0
2025-05-07 15:30:00,55.12,55.19,55.11,55.16,105390.0,54.4611,54.5303,54.4513,54.5007,105390.0
2025-05-07 15:40:00,55.17,55.43,55.15,55.29,489042.0,54.5105,54.7674,54.4908,54.6291,489042.0
2025-05-07 15:50:00,55.28,55.33,55.21,55.23,1537226.0,54.6192,54.6686,54.5501,54.5698,1537226.0
2025-05-08 09:30:00,55.43,55.44,55.18,55.18,93396.0,54.7674,54.7773,54.5204,54.5204,93396.0
2025-05-08 09:40:00,55.17,55.25,55.17,55.25,70930.0,54.5105,54.5896,54.5105,54.5896,70930.0
2025-05-08 09:50:00,55.25,55.3,55.24,55.29,93006.0,54.5896,54.639,54.5797,54.6291,93006.0
2025-05-08 10:00:00,55.3,55.33,55.25,55.25,83652.0,54.639,54.6686,54.5896,54.5896,83652.0
2025-05-08 10:10:00,55.26,55.28,55.22,55.25,81056.0,54.5995,54.6192,54.5599,54.5896,81056.0
2025-05-08 10:20:00,55.26,55.31,55.25,55.27,1224011.0,54.5995,54.6489,54.5896,54.6093,1224011.0
2025-05-08 10:30:00,55.27,55.31,55.25,55.27,285361.0,54.6093,54.6489,54.5896,54.6093,285361.0
2025-05-08 10:40:00,55.26,55.28,55.22,55.23,46115.0,54.5995,54.6192,54.5599,54.5698,46115.0
2025-05-08 10:50:00,55.23,55.25,55.15,55.17,199256.0,54.5698,54.5896,54.4908,54.5105,199256.0
2025-05-08 11:00:00,55.17,55.24,55.15,55.23,84396.0,54.5105,54.5797,54.4908,54.5698,84396.0
2025-05-08 11:10:00,55.23,55.24,55.2,55.22,172617.0,54.5698,54.5797,54.5402,54.5599,172617.0
2025-05-08 11:20:00,55.21,55.37,55.2,55.33,563984.0,54.5501,54.7081,54.5402,54.6686,563984.0
2025-05-08 11:30:00,55.33,55.39,55.29,55.39,133099.0,54.6686,54.7279,54.6291,54.7279,133099.0
2025-05-08 11:40:00,55.39,55.5,55.39,55.44,157366.0,54.7279,54.8366,54.7279,54.7773,157366.0
2025-05-08 11:50:00,55.44,55.44,55.34,55.36,258747.0,54.7773,54.7773,54.6785,54.6983,258747.0
2025-05-08 12:00:00,55.36,55.38,55.33,55.35,56601.0,54.6983,54.718,54.6686,54.6884,56601.0
2025-05-08 12:10:00,55.35,55.35,55.27,55.29,218499.0,54.6884,54.6884,54.6093,54.6291,218499.0
2025-05-08 12:20:00,55.28,55.29,55.25,55.29,174619.0,54.6192,54.6291,54.5896,54.6291,174619.0
2025-05-08 12:30:00,55.28,55.33,55.28,55.3,60855.0,54.6192,54.6686,54.6192,54.639,60855.0
2025-05-08 12:40:00,55.31,55.39,55.31,55.36,74081.0,54.6489,54.7279,54.6489,54.6983,74081.0
2025-05-08 12:50:00,55.36,55.41,55.36,55.41,95551.0,54.6983,54.7477,54.6983,54.7477,95551.0
2025-05-08 13:00:00,55.4,55.4,55.33,55.34,98871.0,54.7378,54.7378,54.6686,54.6785,98871.0
2025-05-08 13:10:00,55.34,55.35,55.3,55.34,68375.0,54.6785,54.6884,54.639,54.6785,68375.0
2025-05-08 13:20:00,55.34,55.34,55.3,55.31,41850.0,54.6785,54.6785,54.639,54.6489,41850.0
2025-05-08 13:30:00,55.32,55.33,55.24,55.27,91912.0,54.6587,54.6686,54.5797,54.6093,91912.0
2025-05-08 13:40:00,55.27,55.27,55.23,55.24,43018.0,54.6093,54.6093,54.5698,54.5797,43018.0
2025-05-08 13:50:00,55.25,55.26,55.16,55.16,77587.0,54.5896,54.5995,54.5007,54.5007,77587.0
2025-05-08 14:00:00,55.16,55.23,55.16,55.22,81138.0,54.5007,54.5698,54.5007,54.5599,81138.0
2025-05-08 14:10:00,55.23,55.23,55.2,55.21,101406.0,54.5698,54.5698,54.5402,54.5501,101406.0
2025-05-08 14:20:00,55.21,55.21,55.16,55.17,99887.0,54.5501,54.5501,54.5007,54.5105,99887.0
2025-05-08 14:30:00,55.16,55.22,55.16,55.2,92218.0,54.5007,54.5599,54.5007,54.5402,92218.0
2025-05-08 14:40:00,55.21,55.23,55.21,55.22,104619.0,54.5501,54.5698,54.5501,54.5599,104619.0
2025-05-08 14:50:00,55.22,55.23,55.2,55.21,115520.0,54.5599,54.5698,54.5402,54.5501,115520.0
2025-05-08 15:00:00,55.21,55.21,55.17,55.18,88635.0,54.5501,54.5501,54.5105,54.5204,88635.0
2025-05-08 15:10:00,55.17,55.2,55.16,55.2,114389.0,54.5105,54.5402,54.5007,54.5402,114389.0
2025-05-08 15:20:00,55.2,55.35,55.2,55.29,261022.0,54.5402,54.6884,54.5402,54.6291,261022.0
2025-05-08 15:30:00,55.29,55.29,55.25,55.25,146095.0,54.6291,54.6291,54.5896,54.5896,146095.0
2025-05-08 15:40:00,55.26,55.27,55.2,55.21,94655.0,54.5995,54.6093,54.5402,54.5501,94655.0
2025-05-08 15:50:00,55.21,55.22,55.12,55.16,785248.0,54.5501,54.5599,54.4611,54.5007,785248.0
2025-05-09 09:30:00,55.77,55.86,55.77,55.83,256756.0,55.1034,55.1923,55.1034,55.1626,256756.0
2025-05-09 09:40:00,55.82,55.83,55.78,55.82,99442.0,55.1528,55.1626,55.1132,55.1528,99442.0
2025-05-09 09:50:00,55.82,55.82,55.7,55.74,98056.0,55.1528,55.1528,55.0342,55.0737,98056.0
2025-05-09 10:00:00,55.73,55.74,55.68,55.72,77068.0,55.0638,55.0737,55.0144,55.054,77068.0
2025-05-09 10:10:00,55.72,55.72,55.64,55.64,35842.0,55.054,55.054,54.9749,54.9749,35842.0
2025-05-09 10:20:00,55.64,55.66,55.61,55.64,46437.0,54.9749,54.9947,54.9453,54.9749,46437.0
2025-05-09 10:30:00,55.65,55.68,55.57,55.59,43849.0,54.9848,55.0144,54.9058,54.9255,43849.0
2025-05-09 10:40:00,55.59,55.65,55.57,55.64,142613.0,54.9255,54.9848,54.9058,54.9749,142613.0
2025-05-09 10:50:00,55.64,55.65,55.57,55.65,48479.0,54.9749,54.9848,54.9058,54.9848,48479.0
2025-05-09 11:00:00,55.64,55.67,55.62,55.66,44212.0,54.9749,55.0046,54.9552,54.9947,44212.0
2025-05-09 11:10:00,55.66,55.67,55.62,55.62,121643.0,54.9947,55.0046,54.9552,54.9552,121643.0
2025-05-09 11:20:00,55.63,55.63,55.56,55.59,605307.0,54.965,54.965,54.8959,54.9255,605307.0
2025-05-09 11:30:00,55.58,55.62,55.56,55.58,445703.0,54.9156,54.9552,54.8959,54.9156,445703.0
2025-05-09 11:40:00,55.58,55.6,55.56,55.59,285865.0,54.9156,54.9354,54.8959,54.9255,285865.0
2025-05-09 11:50:00,55.59,55.61,55.58,55.6,298519.0,54.9255,54.9453,54.9156,54.9354,298519.0
2025-05-09 12:00:00,55.59,55.59,55.5,55.51,91585.0,54.9255,54.9255,54.8366,54.8465,91585.0
2025-05-09 12:10:00,55.51,55.58,55.49,55.57,123579.0,54.8465,54.9156,54.8267,54.9058,123579.0
2025-05-09 12:20:00,55.57,55.58,55.53,55.54,196536.0,54.9058,54.9156,54.8662,54.8761,196536.0
2025-05-09 12:30:00,55.53,55.58,55.53,55.55,259762.0,54.8662,54.9156,54.8662,54.886,259762.0
2025-05-09 12:40:00,55.54,55.56,55.5,55.52,114094.0,54.8761,54.8959,54.8366,54.8564,114094.0
2025-05-09 12:50:00,55.53,55.54,55.5,55.51,146666.0,54.8662,54.8761,54.8366,54.8465,146666.0
2025-05-09 13:00:00,55.5,55.51,55.48,55.51,84745.0,54.8366,54.8465,54.8168,54.8465,84745.0
2025-05-09 13:10:00,55.52,55.53,55.48,55.53,70699.0,54.8564,54.8662,54.8168,54.8662,70699.0
2025-05-09 13:20:00,55.53,55.55,55.44,55.53,326190.0,54.8662,54.886,54.7773,54.8662,326190.0
2025-05-09 13:30:00,55.53,55.54,55.5,55.54,495506.0,54.8662,54.8761,54.8366,54.8761,495506.0
2025-05-09 13:40:00,55.54,55.58,55.53,55.58,47764.0,54.8761,54.9156,54.8662,54.9156,47764.0
2025-05-09 13:50:00,55.58,55.6,55.55,55.6,76189.0,54.9156,54.9354,54.886,54.9354,76189.0
2025-05-09 14:00:00,55.6,55.6,55.56,55.56,25086.0,54.9354,54.9354,54.8959,54.8959,25086.0
2025-05-09 14:10:00,55.57,55.58,55.52,55.54,160103.0,54.9058,54.9156,54.8564,54.8761,160103.0
2025-05-09 14:20:00,55.54,55.57,55.54,55.55,63717.0,54.8761,54.9058,54.8761,54.886,63717.0
2025-05-09 14:30:00,55.55,55.58,55.54,55.55,36939.0,54.886,54.9156,54.8761,54.886,36939.0
2025-05-09 14:40:00,55.56,55.57,55.54,55.56,46867.0,54.8959,54.9058,54.8761,54.8959,46867.0
2025-05-09 14:50:00,55.57,55.57,55.54,55.55,45623.0,54.9058,54.9058,54.8761,54.886,45623.0
2025-05-09 15:00:00,55.55,55.6,55.55,55.6,104623.0,54.886,54.9354,54.886,54.9354,104623.0
2025-05-09 15:10:00,55.6,55.61,55.57,55.59,178112.0,54.9354,54.9453,54.9058,54.9255,178112.0
2025-05-09 15:20:00,55.59,55.6,55.56,55.57,77239.0,54.9255,54.9354,54.8959,54.9058,77239.0
2025-05-09 15:30:00,55.57,55.58,55.53,55.54,84099.0,54.9058,54.9156,54.8662,54.8761,84099.0
2025-05-09 15:40:00,55.55,55.56,55.53,55.54,86387.0,54.886,54.8959,54.8662,54.8761,86387.0
2025-05-09 15:50:00,55.54,55.56,55.52,55.53,2359197.0,54.8761,54.8959,54.8564,54.8662,2359197.0
2025-05-12 09:30:00,56.9,56.9,56.64,56.66,760608.0,56.2199,56.2199,55.963,55.9827,760608.0
2025-05-12 09:40:00,56.67,56.7,56.57,56.6,197048.0,55.9926,56.0222,55.8938,55.9234,197048.0
2025-05-12 09:50:00,56.6,56.67,56.54,56.57,251929.0,55.9234,55.9926,55.8642,55.8938,251929.0
2025-05-12 10:00:00,56.57,56.69,56.53,56.66,693333.0,55.8938,56.0124,55.8543,55.9827,693333.0
2025-05-12 10:10:00,56.66,56.7,56.65,56.69,451582.0,55.9827,56.0222,55.9728,56.0124,451582.0
2025-05-12 10:20:00,56.69,56.69,56.57,56.58,284355.0,56.0124,56.0124,55.8938,55.9037,284355.0
2025-05-12 10:30:00,56.58,56.6,56.51,56.59,344595.0,55.9037,55.9234,55.8345,55.9136,344595.0
2025-05-12 10:40:00,56.6,56.65,56.59,56.63,950637.0,55.9234,55.9728,55.9136,55.9531,950637.0
2025-05-12 10:50:00,56.63,56.64,56.6,56.63,1092081.0,55.9531,55.963,55.9234,55.9531,1092081.0
2025-05-12 11:00:00,56.62,56.65,56.61,56.62,221687.0,55.9432,55.9728,55.9333,55.9432,221687.0
2025-05-12 11:10:00,56.63,56.67,56.61,56.66,93181.0,55.9531,55.9926,55.9333,55.9827,93181.0
2025-05-12 11:20:00,56.67,56.67,56.59,56.61,207324.0,55.9926,55.9926,55.9136,55.9333,207324.0
2025-05-12 11:30:00,56.61,56.67,56.6,56.64,218964.0,55.9333,55.9926,55.9234,55.963,218964.0
2025-05-12 11:40:00,56.64,56.65,56.6,56.61,114897.0,55.963,55.9728,55.9234,55.9333,114897.0
2025-05-12 11:50:00,56.61,56.62,56.57,56.61,113861.0,55.9333,55.9432,55.8938,55.9333,113861.0
2025-05-12 12:00:00,56.61,56.66,56.6,56.63,69510.0,55.9333,55.9827,55.9234,55.9531,69510.0
2025-05-12 12:10:00,56.63,56.64,56.6,56.61,61305.0,55.9531,55.963,55.9234,55.9333,61305.0
2025-05-12 12:20:00,56.61,56.65,56.59,56.64,62308.0,55.9333,55.9728,55.9136,55.963,62308.0
2025-05-12 12:30:00,56.64,56.67,56.63,56.67,53227.0,55.963,55.9926,55.9531,55.9926,53227.0
2025-05-12 12:40:00,56.67,56.73,56.66,56.7,49343.0,55.9926,56.0519,55.9827,56.0222,49343.0
2025-05-12 12:50:00,56.69,56.72,56.67,56.71,52872.0,56.0124,56.042,55.9926,56.0321,52872.0
2025-05-12 13:00:00,56.71,56.72,56.68,56.7,285615.0,56.0321,56.042,56.0025,56.0222,285615.0
2025-05-12 13:10:00,56.71,56.71,56.67,56.68,79709.0,56.0321,56.0321,55.9926,56.0025,79709.0
2025-05-12 13:20:00,56.69,56.69,56.65,56.65,40039.0,56.0124,56.0124,55.9728,55.9728,40039.0
2025-05-12 13:30:00,56.65,56.67,56.63,56.64,83153.0,55.9728,55.9926,55.9531,55.963,83153.0
2025-05-12 13:40:00,56.65,56.67,56.63,56.66,33594.0,55.9728,55.9926,55.9531,55.9827,33594.0
2025-05-12 13:50:00,56.66,56.68,56.63,56.64,71523.0,55.9827,56.0025,55.9531,55.963,71523.0
2025-05-12 14:00:00,56.63,56.67,56.63,56.65,214417.0,55.9531,55.9926,55.9531,55.9728,214417.0
2025-05-12 14:10:00,56.65,56.67,56.62,56.67,81647.0,55.9728,55.9926,55.9432,55.9926,81647.0
2025-05-12 14:20:00,56.67,56.69,56.65,56.68,45774.0,55.9926,56.0124,55.9728,56.0025,45774.0
2025-05-12 14:30:00,56.68,56.69,56.65,56.67,116623.0,56.0025,56.0124,55.9728,55.9926,116623.0
2025-05-12 14:40:00,56.68,56.7,56.66,56.7,60282.0,56.0025,56.0222,55.9827,56.0222,60282.0
2025-05-12 14:50:00,56.7,56.71,56.66,56.67,61550.0,56.0222,56.0321,55.9827,55.9926,61550.0
2025-05-12 15:00:00,56.68,56.71,56.66,56.7,47451.0,56.0025,56.0321,55.9827,56.0222,47451.0
2025-05-12 15:10:00,56.69,56.72,56.66,56.72,652333.0,56.0124,56.042,55.9827,56.042,652333.0
2025-05-12 15:20:00,56.72,56.73,56.69,56.7,105837.0,56.042,56.0519,56.0124,56.0222,105837.0
2025-05-12 15:30:00,56.7,56.73,56.68,56.7,143614.0,56.0222,56.0519,56.0025,56.0222,143614.0
2025-05-12 15:40:00,56.7,56.7,56.67,56.7,291286.0,56.0222,56.0222,55.9926,56.0222,291286.0
2025-05-12 15:50:00,56.7,56.75,56.68,56.75,1054016.0,56.0222,56.0716,56.0025,56.0716,1054016.0
2025-05-13 09:30:00,56.42,56.57,56.36,56.55,336942.0,55.7456,55.8938,55.6863,55.874,336942.0
2025-05-13 09:40:00,56.56,56.59,56.52,56.53,345233.0,55.8839,55.9136,55.8444,55.8543,345233.0
2025-05-13 09:50:00,56.53,56.56,56.5,56.53,174772.0,55.8543,55.8839,55.8246,55.8543,174772.0
2025-05-13 10:00:00,56.51,56.56,56.5,56.54,84714.0,55.8345,55.8839,55.8246,55.8642,84714.0
2025-05-13 10:10:00,56.53,56.64,56.52,56.62,134472.0,55.8543,55.963,55.8444,55.9432,134472.0
2025-05-13 10:20:00,56.62,56.63,56.58,56.61,90933.0,55.9432,55.9531,55.9037,55.9333,90933.0
2025-05-13 10:30:00,56.61,56.73,56.6,56.73,1588793.0,55.9333,56.0519,55.9234,56.0519,1588793.0
2025-05-13 10:40:00,56.73,56.76,56.69,56.76,1807170.0,56.0519,56.0815,56.0124,56.0815,1807170.0
2025-05-13 10:50:00,56.76,56.85,56.75,56.85,625046.0,56.0815,56.1705,56.0716,56.1705,625046.0
2025-05-13 11:00:00,56.85,56.88,56.82,56.87,817075.0,56.1705,56.2001,56.1408,56.1902,817075.0
2025-05-13 11:10:00,56.87,56.89,56.84,56.86,425614.0,56.1902,56.21,56.1606,56.1803,425614.0
2025-05-13 11:20:00,56.86,56.9,56.83,56.89,197637.0,56.1803,56.2199,56.1507,56.21,197637.0
2025-05-13 11:30:00,56.89,56.94,56.87,56.91,1010444.0,56.21,56.2594,56.1902,56.2297,1010444.0
2025-05-13 11:40:00,56.91,56.97,56.91,56.95,1046482.0,56.2297,56.289,56.2297,56.2693,1046482.0
2025-05-13 11:50:00,56.95,56.97,56.92,56.95,187644.0,56.2693,56.289,56.2396,56.2693,187644.0
2025-05-13 12:00:00,56.95,56.95,56.9,56.92,150460.0,56.2693,56.2693,56.2199,56.2396,150460.0
2025-05-13 12:10:00,56.92,56.95,56.89,56.9,72744.0,56.2396,56.2693,56.21,56.2199,72744.0
2025-05-13 12:20:00,56.89,56.94,56.88,56.92,65670.0,56.21,56.2594,56.2001,56.2396,65670.0
2025-05-13 12:30:00,56.93,56.98,56.91,56.96,120397.0,56.2495,56.2989,56.2297,56.2791,120397.0
2025-05-13 12:40:00,56.97,56.98,56.96,56.98,112829.0,56.289,56.2989,56.2791,56.2989,112829.0
2025-05-13 12:50:00,56.98,57.0,56.96,56.98,82476.0,56.2989,56.3187,56.2791,56.2989,82476.0
2025-05-13 13:00:00,56.99,56.99,56.96,56.97,48649.0,56.3088,56.3088,56.2791,56.289,48649.0
2025-05-13 13:10:00,56.96,57.0,56.94,56.99,50854.0,56.2791,56.3187,56.2594,56.3088,50854.0
2025-05-13 13:20:00,56.98,57.0,56.97,56.98,100111.0,56.2989,56.3187,56.289,56.2989,100111.0
2025-05-13 13:30:00,56.98,57.03,56.98,56.99,49218.0,56.2989,56.3483,56.2989,56.3088,49218.0
2025-05-13 13:40:00,56.99,57.01,56.98,57.01,100702.0,56.3088,56.3285,56.2989,56.3285,100702.0
2025-05-13 13:50:00,57.01,57.02,56.95,56.96,51984.0,56.3285,56.3384,56.2693,56.2791,51984.0
2025-05-13 14:00:00,56.96,56.98,56.94,56.95,119635.0,56.2791,56.2989,56.2594,56.2693,119635.0
2025-05-13 14:10:00,56.95,56.99,56.95,56.98,124261.0,56.2693,56.3088,56.2693,56.2989,124261.0
2025-05-13 14:20:00,56.99,57.0,56.96,56.97,74375.0,56.3088,56.3187,56.2791,56.289,74375.0
2025-05-13 14:30:00,56.97,57.0,56.96,56.98,156487.0,56.289,56.3187,56.2791,56.2989,156487.0
2025-05-13 14:40:00,56.98,57.01,56.97,57.01,152317.0,56.2989,56.3285,56.289,56.3285,152317.0
2025-05-13 14:50:00,57.01,57.03,56.97,57.03,46905.0,56.3285,56.3483,56.289,56.3483,46905.0
2025-05-13 15:00:00,57.03,57.03,57.0,57.0,82914.0,56.3483,56.3483,56.3187,56.3187,82914.0
2025-05-13 15:10:00,57.01,57.05,57.0,57.03,102389.0,56.3285,56.3681,56.3187,56.3483,102389.0
2025-05-13 15:20:00,57.04,57.06,57.03,57.05,110729.0,56.3582,56.3779,56.3483,56.3681,110729.0
2025-05-13 15:30:00,57.05,57.05,57.03,57.04,107120.0,56.3681,56.3681,56.3483,56.3582,107120.0
2025-05-13 15:40:00,57.04,57.04,56.99,57.0,86181.0,56.3582,56.3582,56.3088,56.3187,86181.0
2025-05-13 15:50:00,57.0,57.01,56.88,56.88,995448.0,56.3187,56.3285,56.2001,56.2001,995448.0
2025-05-14 09:30:00,57.43,57.47,57.31,57.33,435913.0,56.7435,56.783,56.625,56.6447,435913.0
2025-05-14 09:40:00,57.34,57.37,57.25,57.31,226784.0,56.6546,56.6842,56.5657,56.625,226784.0
2025-05-14 09:50:00,57.3,57.33,57.26,57.32,229609.0,56.6151,56.6447,56.5756,56.6348,229609.0
2025-05-14 10:00:00,57.32,57.4,57.29,57.35,222414.0,56.6348,56.7139,56.6052,56.6645,222414.0
2025-05-14 10:10:00,57.34,57.38,57.33,57.34,273622.0,56.6546,56.6941,56.6447,56.6546,273622.0
2025-05-14 10:20:00,57.33,57.42,57.32,57.42,232759.0,56.6447,56.7336,56.6348,56.7336,232759.0
2025-05-14 10:30:00,57.41,57.42,57.36,57.37,184775.0,56.7238,56.7336,56.6744,56.6842,184775.0
2025-05-14 10:40:00,57.36,57.42,57.35,57.42,180558.0,56.6744,56.7336,56.6645,56.7336,180558.0
2025-05-14 10:50:00,57.42,57.44,57.4,57.43,254055.0,56.7336,56.7534,56.7139,56.7435,254055.0
2025-05-14 11:00:00,57.42,57.43,57.32,57.36,580405.0,56.7336,56.7435,56.6348,56.6744,580405.0
2025-05-14 11:10:00,57.36,57.38,57.33,57.37,99023.0,56.6744,56.6941,56.6447,56.6842,99023.0
2025-05-14 11:20:00,57.38,57.47,57.37,57.46,200730.0,56.6941,56.783,56.6842,56.7732,200730.0
2025-05-14 11:30:00,57.46,57.47,57.41,57.42,663907.0,56.7732,56.783,56.7238,56.7336,663907.0
2025-05-14 11:40:00,57.41,57.42,57.38,57.4,615930.0,56.7238,56.7336,56.6941,56.7139,615930.0
2025-05-14 11:50:00,57.4,57.41,57.38,57.41,393281.0,56.7139,56.7238,56.6941,56.7238,393281.0
2025-05-14 12:00:00,57.4,57.44,57.38,57.43,117853.0,56.7139,56.7534,56.6941,56.7435,117853.0
2025-05-14 12:10:00,57.42,57.43,57.38,57.39,284595.0,56.7336,56.7435,56.6941,56.704,284595.0
2025-05-14 12:20:00,57.39,57.41,57.35,57.38,295625.0,56.704,56.7238,56.6645,56.6941,295625.0
2025-05-14 12:30:00,57.38,57.43,57.37,57.38,180544.0,56.6941,56.7435,56.6842,56.6941,180544.0
2025-05-14 12:40:00,57.39,57.39,57.23,57.3,451639.0,56.704,56.704,56.5459,56.6151,451639.0
2025-05-14 12:50:00,57.3,57.34,57.3,57.33,155714.0,56.6151,56.6546,56.6151,56.6447,155714.0
2025-05-14 13:00:00,57.33,57.34,57.3,57.32,70010.0,56.6447,56.6546,56.6151,56.6348,70010.0
2025-05-14 13:10:00,57.33,57.33,57.27,57.29,169658.0,56.6447,56.6447,56.5854,56.6052,169658.0
2025-05-14 13:20:00,57.29,57.29,57.22,57.27,150061.0,56.6052,56.6052,56.536,56.5854,150061.0
2025-05-14 13:30:00,57.27,57.3,57.26,57.27,153285.0,56.5854,56.6151,56.5756,56.5854,153285.0
2025-05-14 13:40:00,57.28,57.3,57.27,57.29,127790.0,56.5953,56.6151,56.5854,56.6052,127790.0
2025-05-14 13:50:00,57.29,57.31,57.28,57.31,81188.0,56.6052,56.625,56.5953,56.625,81188.0
2025-05-14 14:00:00,57.31,57.31,57.25,57.26,67225.0,56.625,56.625,56.5657,56.5756,67225.0
2025-05-14 14:10:00,57.26,57.26,57.23,57.26,172032.0,56.5756,56.5756,56.5459,56.5756,172032.0
2025-05-14 14:20:00,57.25,57.26,57.2,57.22,97378.0,56.5657,56.5756,56.5163,56.536,97378.0
2025-05-14 14:30:00,57.22,57.29,57.21,57.27,351420.0,56.536,56.6052,56.5261,56.5854,351420.0
2025-05-14 14:40:00,57.27,57.29,57.26,57.29,98423.0,56.5854,56.6052,56.5756,56.6052,98423.0
2025-05-14 14:50:00,57.29,57.29,57.25,57.25,127895.0,56.6052,56.6052,56.5657,56.5657,127895.0
2025-05-14 15:00:00,57.26,57.26,57.22,57.26,254746.0,56.5756,56.5756,56.536,56.5756,254746.0
2025-05-14 15:10:00,57.26,57.3,57.25,57.28,93280.0,56.5756,56.6151,56.5657,56.5953,93280.0
2025-05-14 15:20:00,57.27,57.29,57.24,57.27,159403.0,56.5854,56.6052,56.5558,56.5854,159403.0
2025-05-14 15:30:00,57.26,57.28,57.24,57.25,101654.0,56.5756,56.5953,56.5558,56.5657,101654.0
2025-05-14 15:40:00,57.26,57.26,57.22,57.26,196484.0,56.5756,56.5756,56.536,56.5756,196484.0
2025-05-14 15:50:00,57.26,57.31,57.25,57.3,496341.0,56.5756,56.625,56.5657,56.6151,496341.0
2025-05-15 09:30:00,57.29,57.29,57.16,57.23,270280.0,56.6052,56.6052,56.4767,56.5459,270280.0
2025-05-15 09:40:00,57.23,57.25,57.09,57.1,133385.0,56.5459,56.5657,56.4076,56.4175,133385.0
2025-05-15 09:50:00,57.11,57.17,57.09,57.09,212187.0,56.4273,56.4866,56.4076,56.4076,212187.0
2025-05-15 10:00:00,57.1,57.17,57.08,57.15,310410.0,56.4175,56.4866,56.3977,56.4669,310410.0
2025-05-15 10:10:00,57.15,57.16,57.1,57.16,199395.0,56.4669,56.4767,56.4175,56.4767,199395.0
2025-05-15 10:20:00,57.16,57.17,57.11,57.11,297605.0,56.4767,56.4866,56.4273,56.4273,297605.0
2025-05-15 10:30:00,57.11,57.12,57.02,57.07,168438.0,56.4273,56.4372,56.3384,56.3878,168438.0
2025-05-15 10:40:00,57.07,57.11,57.06,57.07,211958.0,56.3878,56.4273,56.3779,56.3878,211958.0
2025-05-15 10:50:00,57.07,57.11,57.04,57.08,221451.0,56.3878,56.4273,56.3582,56.3977,221451.0
2025-05-15 11:00:00,57.08,57.12,57.06,57.12,217389.0,56.3977,56.4372,56.3779,56.4372,217389.0
2025-05-15 11:10:00,57.11,57.2,57.1,57.17,368600.0,56.4273,56.5163,56.4175,56.4866,368600.0
2025-05-15 11:20:00,57.17,57.19,57.14,57.17,158352.0,56.4866,56.5064,56.457,56.4866,158352.0
2025-05-15 11:30:00,57.17,57.18,57.15,57.18,251462.0,56.4866,56.4965,56.4669,56.4965,251462.0
2025-05-15 11:40:00,57.19,57.24,57.18,57.22,179414.0,56.5064,56.5558,56.4965,56.536,179414.0
2025-05-15 11:50:00,57.21,57.25,57.19,57.25,121807.0,56.5261,56.5657,56.5064,56.5657,121807.0
2025-05-15 12:00:00,57.25,57.26,57.22,57.26,71849.0,56.5657,56.5756,56.536,56.5756,71849.0
2025-05-15 12:10:00,57.25,57.25,57.2,57.22,114554.0,56.5657,56.5657,56.5163,56.536,114554.0
2025-05-15 12:20:00,57.22,57.22,57.19,57.22,101431.0,56.536,56.536,56.5064,56.536,101431.0
2025-05-15 12:30:00,57.22,57.25,57.19,57.25,107208.0,56.536,56.5657,56.5064,56.5657,107208.0
2025-05-15 12:40:00,57.25,57.25,57.22,57.25,68217.0,56.5657,56.5657,56.536,56.5657,68217.0
2025-05-15 12:50:00,57.25,57.27,57.23,57.27,73047.0,56.5657,56.5854,56.5459,56.5854,73047.0
2025-05-15 13:00:00,57.26,57.3,57.25,57.27,110672.0,56.5756,56.6151,56.5657,56.5854,110672.0
2025-05-15 13:10:00,57.26,57.28,57.24,57.27,65651.0,56.5756,56.5953,56.5558,56.5854,65651.0
2025-05-15 13:20:00,57.27,57.29,57.25,57.25,79569.0,56.5854,56.6052,56.5657,56.5657,79569.0
2025-05-15 13:30:00,57.26,57.27,57.24,57.26,111834.0,56.5756,56.5854,56.5558,56.5756,111834.0
2025-05-15 13:40:00,57.26,57.27,57.23,57.23,38998.0,56.5756,56.5854,56.5459,56.5459,38998.0
2025-05-15 13:50:00,57.23,57.25,57.21,57.23,51340.0,56.5459,56.5657,56.5261,56.5459,51340.0
2025-05-15 14:00:00,57.23,57.26,57.21,57.24,162363.0,56.5459,56.5756,56.5261,56.5558,162363.0
2025-05-15 14:10:00,57.25,57.25,57.19,57.19,127432.0,56.5657,56.5657,56.5064,56.5064,127432.0
2025-05-15 14:20:00,57.19,57.2,57.18,57.19,88094.0,56.5064,56.5163,56.4965,56.5064,88094.0
2025-05-15 14:30:00,57.2,57.24,57.19,57.23,87461.0,56.5163,56.5558,56.5064,56.5459,87461.0
2025-05-15 14:40:00,57.23,57.25,57.21,57.23,76812.0,56.5459,56.5657,56.5261,56.5459,76812.0
2025-05-15 14:50:00,57.23,57.24,57.21,57.22,101445.0,56.5459,56.5558,56.5261,56.536,101445.0
2025-05-15 15:00:00,57.23,57.26,57.22,57.23,122888.0,56.5459,56.5756,56.536,56.5459,122888.0
2025-05-15 15:10:00,57.22,57.26,57.21,57.23,123531.0,56.536,56.5756,56.5261,56.5459,123531.0
2025-05-15 15:20:00,57.23,57.23,57.16,57.18,113793.0,56.5459,56.5459,56.4767,56.4965,113793.0
2025-05-15 15:30:00,57.18,57.24,57.18,57.21,85875.0,56.4965,56.5558,56.4965,56.5261,85875.0
2025-05-15 15:40:00,57.22,57.25,57.2,57.23,284921.0,56.536,56.5657,56.5163,56.5459,284921.0
2025-05-15 15:50:00,57.23,57.3,57.23,57.3,504323.0,56.5459,56.6151,56.5459,56.6151,504323.0
2025-05-16 09:30:00,57.25,57.26,57.18,57.21,398591.0,56.5657,56.5756,56.4965,56.5261,398591.0
2025-05-16 09:40:00,57.22,57.23,57.17,57.22,137502.0,56.536,56.5459,56.4866,56.536,137502.0
2025-05-16 09:50:00,57.22,57.31,57.22,57.31,96715.0,56.536,56.625,56.536,56.625,96715.0
2025-05-16 10:00:00,57.3,57.3,57.2,57.23,182504.0,56.6151,56.6151,56.5163,56.5459,182504.0
2025-05-16 10:10:00,57.24,57.25,57.21,57.25,808194.0,56.5558,56.5657,56.5261,56.5657,808194.0
2025-05-16 10:20:00,57.25,57.27,57.19,57.19,339201.0,56.5657,56.5854,56.5064,56.5064,339201.0
2025-05-16 10:30:00,57.2,57.21,57.14,57.15,269675.0,56.5163,56.5261,56.457,56.4669,269675.0
2025-05-16 10:40:00,57.15,57.15,57.07,57.11,95804.0,56.4669,56.4669,56.3878,56.4273,95804.0
2025-05-16 10:50:00,57.1,57.13,57.08,57.12,878469.0,56.4175,56.4471,56.3977,56.4372,878469.0
2025-05-16 11:00:00,57.13,57.15,57.1,57.11,62564.0,56.4471,56.4669,56.4175,56.4273,62564.0
2025-05-16 11:10:00,57.11,57.16,57.11,57.13,120454.0,56.4273,56.4767,56.4273,56.4471,120454.0
2025-05-16 11:20:00,57.14,57.17,57.12,57.16,115473.0,56.457,56.4866,56.4372,56.4767,115473.0
2025-05-16 11:30:00,57.17,57.19,57.16,57.17,179613.0,56.4866,56.5064,56.4767,56.4866,179613.0
2025-05-16 11:40:00,57.17,57.19,57.16,57.18,56359.0,56.4866,56.5064,56.4767,56.4965,56359.0
2025-05-16 11:50:00,57.18,57.19,57.15,57.16,44510.0,56.4965,56.5064,56.4669,56.4767,44510.0
2025-05-16 12:00:00,57.15,57.19,57.15,57.16,47679.0,56.4669,56.5064,56.4669,56.4767,47679.0
2025-05-16 12:10:00,57.15,57.19,57.15,57.19,229217.0,56.4669,56.5064,56.4669,56.5064,229217.0
2025-05-16 12:20:00,57.18,57.2,57.18,57.19,61739.0,56.4965,56.5163,56.4965,56.5064,61739.0
2025-05-16 12:30:00,57.19,57.22,57.18,57.2,118330.0,56.5064,56.536,56.4965,56.5163,118330.0
2025-05-16 12:40:00,57.2,57.2,57.18,57.19,40644.0,56.5163,56.5163,56.4965,56.5064,40644.0
2025-05-16 12:50:00,57.19,57.22,57.18,57.21,56264.0,56.5064,56.536,56.4965,56.5261,56264.0
2025-05-16 13:00:00,57.2,57.24,57.19,57.23,36340.0,56.5163,56.5558,56.5064,56.5459,36340.0
2025-05-16 13:10:00,57.23,57.26,57.21,57.25,103513.0,56.5459,56.5756,56.5261,56.5657,103513.0
2025-05-16 13:20:00,57.25,57.27,57.24,57.26,26963.0,56.5657,56.5854,56.5558,56.5756,26963.0
2025-05-16 13:30:00,57.27,57.27,57.24,57.24,32703.0,56.5854,56.5854,56.5558,56.5558,32703.0
2025-05-16 13:40:00,57.24,57.25,57.22,57.25,48542.0,56.5558,56.5657,56.536,56.5657,48542.0
2025-05-16 13:50:00,57.25,57.25,57.21,57.24,74593.0,56.5657,56.5657,56.5261,56.5558,74593.0
2025-05-16 14:00:00,57.24,57.27,57.23,57.26,68375.0,56.5558,56.5854,56.5459,56.5756,68375.0
2025-05-16 14:10:00,57.26,57.29,57.25,57.29,62646.0,56.5756,56.6052,56.5657,56.6052,62646.0
2025-05-16 14:20:00,57.29,57.31,57.28,57.3,111539.0,56.6052,56.625,56.5953,56.6151,111539.0
2025-05-16 14:30:00,57.29,57.3,57.27,57.29,44410.0,56.6052,56.6151,56.5854,56.6052,44410.0
2025-05-16 14:40:00,57.3,57.33,57.29,57.33,61873.0,56.6151,56.6447,56.6052,56.6447,61873.0
2025-05-16 14:50:00,57.32,57.34,57.31,57.32,35775.0,56.6348,56.6546,56.625,56.6348,35775.0
2025-05-16 15:00:00,57.33,57.37,57.32,57.33,95333.0,56.6447,56.6842,56.6348,56.6447,95333.0
2025-05-16 15:10:00,57.34,57.34,57.31,57.33,113948.0,56.6546,56.6546,56.625,56.6447,113948.0
2025-05-16 15:20:00,57.33,57.33,57.3,57.32,122696.0,56.6447,56.6447,56.6151,56.6348,122696.0
2025-05-16 15:30:00,57.31,57.33,57.3,57.31,66345.0,56.625,56.6447,56.6151,56.625,66345.0
2025-05-16 15:40:00,57.31,57.32,57.29,57.32,97755.0,56.625,56.6348,56.6052,56.6348,97755.0
2025-05-16 15:50:00,57.31,57.32,57.27,57.31,573652.0,56.625,56.6348,56.5854,56.625,573652.0
2025-05-19 09:30:00,56.98,57.06,56.95,57.05,330297.0,56.2989,56.3779,56.2693,56.3681,330297.0
2025-05-19 09:40:00,57.05,57.12,57.03,57.1,245127.0,56.3681,56.4372,56.3483,56.4175,245127.0
2025-05-19 09:50:00,57.1,57.14,57.07,57.12,124384.0,56.4175,56.457,56.3878,56.4372,124384.0
2025-05-19 10:00:00,57.13,57.18,57.11,57.18,295955.0,56.4471,56.4965,56.4273,56.4965,295955.0
2025-05-19 10:10:00,57.19,57.23,57.16,57.23,121638.0,56.5064,56.5459,56.4767,56.5459,121638.0
2025-05-19 10:20:00,57.23,57.25,57.17,57.2,93945.0,56.5459,56.5657,56.4866,56.5163,93945.0
2025-05-19 10:30:00,57.2,57.24,57.18,57.23,148967.0,56.5163,56.5558,56.4965,56.5459,148967.0
2025-05-19 10:40:00,57.23,57.26,57.21,57.21,129195.0,56.5459,56.5756,56.5261,56.5261,129195.0
2025-05-19 10:50:00,57.22,57.27,57.21,57.25,207842.0,56.536,56.5854,56.5261,56.5657,207842.0
2025-05-19 11:00:00,57.24,57.28,57.24,57.27,79711.0,56.5558,56.5953,56.5558,56.5854,79711.0
2025-05-19 11:10:00,57.28,57.34,57.27,57.34,59395.0,56.5953,56.6546,56.5854,56.6546,59395.0
2025-05-19 11:20:00,57.34,57.35,57.32,57.35,236203.0,56.6546,56.6645,56.6348,56.6645,236203.0
2025-05-19 11:30:00,57.35,57.4,57.34,57.4,41123.0,56.6645,56.7139,56.6546,56.7139,41123.0
2025-05-19 11:40:00,57.4,57.42,57.36,57.37,168469.0,56.7139,56.7336,56.6744,56.6842,168469.0
2025-05-19 11:50:00,57.37,57.38,57.34,57.36,62857.0,56.6842,56.6941,56.6546,56.6744,62857.0
2025-05-19 12:00:00,57.36,57.39,57.34,57.39,80785.0,56.6744,56.704,56.6546,56.704,80785.0
2025-05-19 12:10:00,57.39,57.41,57.37,57.38,58756.0,56.704,56.7238,56.6842,56.6941,58756.0
2025-05-19 12:20:00,57.38,57.42,57.37,57.42,160754.0,56.6941,56.7336,56.6842,56.7336,160754.0
2025-05-19 12:30:00,57.42,57.42,57.38,57.4,89808.0,56.7336,56.7336,56.6941,56.7139,89808.0
2025-05-19 12:40:00,57.4,57.41,57.37,57.4,111394.0,56.7139,56.7238,56.6842,56.7139,111394.0
2025-05-19 12:50:00,57.4,57.42,57.39,57.41,75801.0,56.7139,56.7336,56.704,56.7238,75801.0
2025-05-19 13:00:00,57.41,57.46,57.39,57.45,41239.0,56.7238,56.7732,56.704,56.7633,41239.0
2025-05-19 13:10:00,57.46,57.46,57.42,57.43,22580.0,56.7732,56.7732,56.7336,56.7435,22580.0
2025-05-19 13:20:00,57.43,57.44,57.42,57.43,49251.0,56.7435,56.7534,56.7336,56.7435,49251.0
2025-05-19 13:30:00,57.43,57.45,57.41,57.42,144123.0,56.7435,56.7633,56.7238,56.7336,144123.0
2025-05-19 13:40:00,57.43,57.43,57.38,57.38,120149.0,56.7435,56.7435,56.6941,56.6941,120149.0
2025-05-19 13:50:00,57.39,57.41,57.38,57.39,20915.0,56.704,56.7238,56.6941,56.704,20915.0
2025-05-19 14:00:00,57.39,57.4,57.38,57.4,36038.0,56.704,56.7139,56.6941,56.7139,36038.0
2025-05-19 14:10:00,57.4,57.4,57.35,57.36,116560.0,56.7139,56.7139,56.6645,56.6744,116560.0
2025-05-19 14:20:00,57.35,57.39,57.35,57.37,60871.0,56.6645,56.704,56.6645,56.6842,60871.0
2025-05-19 14:30:00,57.37,57.42,57.36,57.41,64952.0,56.6842,56.7336,56.6744,56.7238,64952.0
2025-05-19 14:40:00,57.41,57.41,57.37,57.39,42498.0,56.7238,56.7238,56.6842,56.704,42498.0
2025-05-19 14:50:00,57.39,57.42,57.38,57.4,121250.0,56.704,56.7336,56.6941,56.7139,121250.0
2025-05-19 15:00:00,57.41,57.43,57.39,57.41,67844.0,56.7238,56.7435,56.704,56.7238,67844.0
2025-05-19 15:10:00,57.41,57.42,57.4,57.41,53985.0,56.7238,56.7336,56.7139,56.7238,53985.0
2025-05-19 15:20:00,57.41,57.42,57.38,57.39,89893.0,56.7238,56.7336,56.6941,56.704,89893.0
2025-05-19 15:30:00,57.4,57.42,57.39,57.42,205416.0,56.7139,56.7336,56.704,56.7336,205416.0
2025-05-19 15:40:00,57.42,57.43,57.39,57.42,143781.0,56.7336,56.7435,56.704,56.7336,143781.0
2025-05-19 15:50:00,57.42,57.48,57.42,57.48,330460.0,56.7336,56.7929,56.7336,56.7929,330460.0
2025-05-20 09:30:00,57.29,57.29,57.24,57.29,1429680.0,56.6052,56.6052,56.5558,56.6052,1429680.0
2025-05-20 09:40:00,57.29,57.3,57.23,57.25,1051080.0,56.6052,56.6151,56.5459,56.5657,1051080.0
2025-05-20 09:50:00,57.24,57.36,57.24,57.33,815736.0,56.5558,56.6744,56.5558,56.6447,815736.0
2025-05-20 10:00:00,57.32,57.36,57.3,57.36,1099985.0,56.6348,56.6744,56.6151,56.6744,1099985.0
2025-05-20 10:10:00,57.35,57.36,57.32,57.34,1231174.0,56.6645,56.6744,56.6348,56.6546,1231174.0
2025-05-20 10:20:00,57.35,57.36,57.33,57.34,985118.0,56.6645,56.6744,56.6447,56.6546,985118.0
2025-05-20 10:30:00,57.34,57.37,57.3,57.37,2508176.0,56.6546,56.6842,56.6151,56.6842,2508176.0
2025-05-20 10:40:00,57.37,57.39,57.35,57.36,1405644.0,56.6842,56.704,56.6645,56.6744,1405644.0
2025-05-20 10:50:00,57.36,57.38,57.33,57.35,1099247.0,56.6744,56.6941,56.6447,56.6645,1099247.0
2025-05-20 11:00:00,57.35,57.37,57.33,57.37,1765962.0,56.6645,56.6842,56.6447,56.6842,1765962.0
2025-05-20 11:10:00,57.37,57.39,57.36,57.37,2700269.0,56.6842,56.704,56.6744,56.6842,2700269.0
2025-05-20 11:20:00,57.38,57.4,57.36,57.39,832679.0,56.6941,56.7139,56.6744,56.704,832679.0
2025-05-20 11:30:00,57.39,57.4,57.34,57.36,6530062.0,56.704,56.7139,56.6546,56.6744,6530062.0
2025-05-20 11:40:00,57.36,57.38,57.35,57.37,766484.0,56.6744,56.6941,56.6645,56.6842,766484.0
2025-05-20 11:50:00,57.37,57.41,57.36,57.4,647989.0,56.6842,56.7238,56.6744,56.7139,647989.0
2025-05-20 12:00:00,57.4,57.41,57.37,57.38,2050720.0,56.7139,56.7238,56.6842,56.6941,2050720.0
2025-05-20 12:10:00,57.38,57.38,57.35,57.36,2488260.0,56.6941,56.6941,56.6645,56.6744,2488260.0
2025-05-20 12:20:00,57.36,57.38,57.34,57.37,522683.0,56.6744,56.6941,56.6546,56.6842,522683.0
2025-05-20 12:30:00,57.37,57.39,57.36,57.39,525025.0,56.6842,56.704,56.6744,56.704,525025.0
2025-05-20 12:40:00,57.39,57.4,57.37,57.39,311395.0,56.704,56.7139,56.6842,56.704,311395.0
2025-05-20 12:50:00,57.4,57.42,57.38,57.42,340730.0,56.7139,56.7336,56.6941,56.7336,340730.0
2025-05-20 13:00:00,57.42,57.43,57.41,57.42,577064.0,56.7336,56.7435,56.7238,56.7336,577064.0
2025-05-20 13:10:00,57.43,57.43,57.39,57.4,548672.0,56.7435,56.7435,56.704,56.7139,548672.0
2025-05-20 13:20:00,57.4,57.4,57.37,57.4,327472.0,56.7139,56.7139,56.6842,56.7139,327472.0
2025-05-20 13:30:00,57.4,57.41,57.36,57.39,1563962.0,56.7139,56.7238,56.6744,56.704,1563962.0
2025-05-20 13:40:00,57.38,57.41,57.38,57.39,4397003.0,56.6941,56.7238,56.6941,56.704,4397003.0
2025-05-20 13:50:00,57.38,57.4,57.37,57.4,2065252.0,56.6941,56.7139,56.6842,56.7139,2065252.0
2025-05-20 14:00:00,57.39,57.42,57.38,57.41,6099773.0,56.704,56.7336,56.6941,56.7238,6099773.0
2025-05-20 14:10:00,57.41,57.42,57.34,57.36,3527566.0,56.7238,56.7336,56.6546,56.6744,3527566.0
2025-05-20 14:20:00,57.35,57.36,57.27,57.28,4118421.0,56.6645,56.6744,56.5854,56.5953,4118421.0
2025-05-20 14:30:00,57.28,57.32,57.27,57.31,2785495.0,56.5953,56.6348,56.5854,56.625,2785495.0
2025-05-20 14:40:00,57.3,57.31,57.26,57.26,1862571.0,56.6151,56.625,56.5756,56.5756,1862571.0
2025-05-20 14:50:00,57.26,57.29,57.25,57.29,2188651.0,56.5756,56.6052,56.5657,56.6052,2188651.0
2025-05-20 15:00:00,57.28,57.31,57.23,57.31,3592342.0,56.5953,56.625,56.5459,56.625,3592342.0
2025-05-20 15:10:00,57.31,57.33,57.3,57.33,1393148.0,56.625,56.6447,56.6151,56.6447,1393148.0
2025-05-20 15:20:00,57.32,57.34,57.31,57.32,2303004.0,56.6348,56.6546,56.625,56.6348,2303004.0
2025-05-20 15:30:00,57.33,57.36,57.32,57.36,298945.0,56.6447,56.6744,56.6348,56.6744,298945.0
2025-05-20 15:40:00,57.36,57.37,57.34,57.35,518529.0,56.6744,56.6842,56.6546,56.6645,518529.0
2025-05-20 15:50:00,57.35,57.44,57.33,57.43,984072.0,56.6645,56.7534,56.6447,56.7435,984072.0
2025-05-21 09:30:00,57.71,57.8,57.65,57.75,380357.0,57.0202,57.1091,56.9609,57.0597,380357.0
2025-05-21 09:40:00,57.76,57.76,57.71,57.73,137285.0,57.0696,57.0696,57.0202,57.0399,137285.0
2025-05-21 09:50:00,57.73,57.75,57.7,57.71,137384.0,57.0399,57.0597,57.0103,57.0202,137384.0
2025-05-21 10:00:00,57.71,57.79,57.7,57.71,566933.0,57.0202,57.0992,57.0103,57.0202,566933.0
2025-05-21 10:10:00,57.71,57.72,57.64,57.66,207995.0,57.0202,57.0301,56.951,56.9708,207995.0
2025-05-21 10:20:00,57.66,57.69,57.62,57.67,217575.0,56.9708,57.0004,56.9312,56.9807,217575.0
2025-05-21 10:30:00,57.67,57.69,57.63,57.69,249008.0,56.9807,57.0004,56.9411,57.0004,249008.0
2025-05-21 10:40:00,57.69,57.69,57.63,57.67,236508.0,57.0004,57.0004,56.9411,56.9807,236508.0
2025-05-21 10:50:00,57.66,57.73,57.66,57.73,420317.0,56.9708,57.0399,56.9708,57.0399,420317.0
2025-05-21 11:00:00,57.73,57.78,57.69,57.77,297601.0,57.0399,57.0893,57.0004,57.0795,297601.0
2025-05-21 11:10:00,57.76,57.79,57.75,57.78,749528.0,57.0696,57.0992,57.0597,57.0893,749528.0
2025-05-21 11:20:00,57.78,57.8,57.76,57.78,1363183.0,57.0893,57.1091,57.0696,57.0893,1363183.0
2025-05-21 11:30:00,57.78,57.79,57.72,57.73,403493.0,57.0893,57.0992,57.0301,57.0399,403493.0
2025-05-21 11:40:00,57.75,57.76,57.72,57.75,320374.0,57.0597,57.0696,57.0301,57.0597,320374.0
2025-05-21 11:50:00,57.75,57.78,57.73,57.76,306375.0,57.0597,57.0893,57.0399,57.0696,306375.0
2025-05-21 12:00:00,57.76,57.8,57.74,57.79,994775.0,57.0696,57.1091,57.0498,57.0992,994775.0
2025-05-21 12:10:00,57.8,57.8,57.75,57.76,143178.0,57.1091,57.1091,57.0597,57.0696,143178.0
2025-05-21 12:20:00,57.76,57.76,57.72,57.73,168895.0,57.0696,57.0696,57.0301,57.0399,168895.0
2025-05-21 12:30:00,57.72,57.78,57.72,57.77,577718.0,57.0301,57.0893,57.0301,57.0795,577718.0
2025-05-21 12:40:00,57.77,57.8,57.77,57.8,182108.0,57.0795,57.1091,57.0795,57.1091,182108.0
2025-05-21 12:50:00,57.8,57.81,57.76,57.76,135952.0,57.1091,57.119,57.0696,57.0696,135952.0
2025-05-21 13:00:00,57.77,57.8,57.74,57.75,172043.0,57.0795,57.1091,57.0498,57.0597,172043.0
2025-05-21 13:10:00,57.75,57.75,57.58,57.61,406717.0,57.0597,57.0597,56.8917,56.9214,406717.0
2025-05-21 13:20:00,57.62,57.62,57.41,57.41,675692.0,56.9312,56.9312,56.7238,56.7238,675692.0
2025-05-21 13:30:00,57.4,57.54,57.34,57.54,476140.0,56.7139,56.8522,56.6546,56.8522,476140.0
2025-05-21 13:40:00,57.54,57.54,57.46,57.49,196125.0,56.8522,56.8522,56.7732,56.8028,196125.0
2025-05-21 13:50:00,57.48,57.51,57.44,57.48,269498.0,56.7929,56.8226,56.7534,56.7929,269498.0
2025-05-21 14:00:00,57.49,57.51,57.42,57.49,280131.0,56.8028,56.8226,56.7336,56.8028,280131.0
2025-05-21 14:10:00,57.49,57.5,57.41,57.44,1209278.0,56.8028,56.8127,56.7238,56.7534,1209278.0
2025-05-21 14:20:00,57.45,57.48,57.39,57.47,400751.0,56.7633,56.7929,56.704,56.783,400751.0
2025-05-21 14:30:00,57.47,57.5,57.44,57.46,204390.0,56.783,56.8127,56.7534,56.7732,204390.0
2025-05-21 14:40:00,57.45,57.48,57.4,57.41,216240.0,56.7633,56.7929,56.7139,56.7238,216240.0
2025-05-21 14:50:00,57.41,57.43,57.37,57.38,253087.0,56.7238,56.7435,56.6842,56.6941,253087.0
2025-05-21 15:00:00,57.37,57.43,57.33,57.34,375437.0,56.6842,56.7435,56.6447,56.6546,375437.0
2025-05-21 15:10:00,57.34,57.38,57.31,57.34,386801.0,56.6546,56.6941,56.625,56.6546,386801.0
2025-05-21 15:20:00,57.33,57.34,57.27,57.3,393812.0,56.6447,56.6546,56.5854,56.6151,393812.0
2025-05-21 15:30:00,57.3,57.41,57.3,57.41,559195.0,56.6151,56.7238,56.6151,56.7238,559195.0
2025-05-21 15:40:00,57.4,57.42,57.37,57.39,395334.0,56.7139,56.7336,56.6842,56.704,395334.0
2025-05-21 15:50:00,57.39,57.42,57.34,57.35,725133.0,56.704,56.7336,56.6546,56.6645,725133.0
2025-05-22 09:30:00,57.14,57.14,57.01,57.03,228732.0,56.457,56.457,56.3285,56.3483,228732.0
2025-05-22 09:40:00,57.04,57.09,57.01,57.03,151992.0,56.3582,56.4076,56.3285,56.3483,151992.0
2025-05-22 09:50:00,57.04,57.13,57.02,57.1,266021.0,56.3582,56.4471,56.3384,56.4175,266021.0
2025-05-22 10:00:00,57.1,57.18,57.1,57.18,329777.0,56.4175,56.4965,56.4175,56.4965,329777.0
2025-05-22 10:10:00,57.17,57.18,57.12,57.17,272929.0,56.4866,56.4965,56.4372,56.4866,272929.0
2025-05-22 10:20:00,57.17,57.18,57.13,57.15,193409.0,56.4866,56.4965,56.4471,56.4669,193409.0
2025-05-22 10:30:00,57.15,57.18,57.12,57.14,308269.0,56.4669,56.4965,56.4372,56.457,308269.0
2025-05-22 10:40:00,57.15,57.2,57.14,57.19,165098.0,56.4669,56.5163,56.457,56.5064,165098.0
2025-05-22 10:50:00,57.18,57.2,57.12,57.19,265601.0,56.4965,56.5163,56.4372,56.5064,265601.0
2025-05-22 11:00:00,57.19,57.21,57.16,57.17,220223.0,56.5064,56.5261,56.4767,56.4866,220223.0
2025-05-22 11:10:00,57.16,57.18,57.13,57.18,138548.0,56.4767,56.4965,56.4471,56.4965,138548.0
2025-05-22 11:20:00,57.18,57.25,57.17,57.19,212332.0,56.4965,56.5657,56.4866,56.5064,212332.0
2025-05-22 11:30:00,57.19,57.26,57.18,57.24,207040.0,56.5064,56.5756,56.4965,56.5558,207040.0
2025-05-22 11:40:00,57.23,57.25,57.22,57.23,144663.0,56.5459,56.5657,56.536,56.5459,144663.0
2025-05-22 11:50:00,57.23,57.24,57.22,57.23,274141.0,56.5459,56.5558,56.536,56.5459,274141.0
2025-05-22 12:00:00,57.23,57.26,57.22,57.25,153415.0,56.5459,56.5756,56.536,56.5657,153415.0
2025-05-22 12:10:00,57.26,57.31,57.25,57.26,108520.0,56.5756,56.625,56.5657,56.5756,108520.0
2025-05-22 12:20:00,57.26,57.27,57.24,57.25,136057.0,56.5756,56.5854,56.5558,56.5657,136057.0
2025-05-22 12:30:00,57.26,57.26,57.23,57.24,122626.0,56.5756,56.5756,56.5459,56.5558,122626.0
2025-05-22 12:40:00,57.24,57.24,57.2,57.21,440135.0,56.5558,56.5558,56.5163,56.5261,440135.0
2025-05-22 12:50:00,57.21,57.21,57.17,57.17,107308.0,56.5261,56.5261,56.4866,56.4866,107308.0
2025-05-22 13:00:00,57.17,57.18,57.15,57.17,343157.0,56.4866,56.4965,56.4669,56.4866,343157.0
2025-05-22 13:10:00,57.17,57.23,57.15,57.22,344298.0,56.4866,56.5459,56.4669,56.536,344298.0
2025-05-22 13:20:00,57.22,57.26,57.21,57.25,106876.0,56.536,56.5756,56.5261,56.5657,106876.0
2025-05-22 13:30:00,57.25,57.27,57.23,57.27,66269.0,56.5657,56.5854,56.5459,56.5854,66269.0
2025-05-22 13:40:00,57.27,57.3,57.26,57.3,47043.0,56.5854,56.6151,56.5756,56.6151,47043.0
2025-05-22 13:50:00,57.3,57.33,57.29,57.29,43851.0,56.6151,56.6447,56.6052,56.6052,43851.0
2025-05-22 14:00:00,57.3,57.31,57.28,57.29,283958.0,56.6151,56.625,56.5953,56.6052,283958.0
2025-05-22 14:10:00,57.3,57.32,57.28,57.31,141896.0,56.6151,56.6348,56.5953,56.625,141896.0
2025-05-22 14:20:00,57.3,57.33,57.3,57.3,64209.0,56.6151,56.6447,56.6151,56.6151,64209.0
2025-05-22 14:30:00,57.3,57.32,57.27,57.28,89344.0,56.6151,56.6348,56.5854,56.5953,89344.0
2025-05-22 14:40:00,57.28,57.29,57.26,57.28,131333.0,56.5953,56.6052,56.5756,56.5953,131333.0
2025-05-22 14:50:00,57.28,57.29,57.25,57.25,89635.0,56.5953,56.6052,56.5657,56.5657,89635.0
2025-05-22 15:00:00,57.26,57.3,57.25,57.26,238730.0,56.5756,56.6151,56.5657,56.5756,238730.0
2025-05-22 15:10:00,57.26,57.28,57.25,57.26,145775.0,56.5756,56.5953,56.5657,56.5756,145775.0
2025-05-22 15:20:00,57.27,57.29,57.26,57.28,160565.0,56.5854,56.6052,56.5756,56.5953,160565.0
2025-05-22 15:30:00,57.29,57.29,57.25,57.26,328934.0,56.6052,56.6052,56.5657,56.5756,328934.0
2025-05-22 15:40:00,57.26,57.26,57.22,57.25,595907.0,56.5756,56.5756,56.536,56.5657,595907.0
2025-05-22 15:50:00,57.25,57.27,57.15,57.17,765205.0,56.5657,56.5854,56.4669,56.4866,765205.0
2025-05-23 09:30:00,57.07,57.16,56.99,57.14,241363.0,56.3878,56.4767,56.3088,56.457,241363.0
2025-05-23 09:40:00,57.13,57.15,57.08,57.09,94909.0,56.4471,56.4669,56.3977,56.4076,94909.0
2025-05-23 09:50:00,57.1,57.19,57.09,57.14,259425.0,56.4175,56.5064,56.4076,56.457,259425.0
2025-05-23 10:00:00,57.14,57.25,57.14,57.23,331361.0,56.457,56.5657,56.457,56.5459,331361.0
2025-05-23 10:10:00,57.22,57.28,57.18,57.26,100636.0,56.536,56.5953,56.4965,56.5756,100636.0
2025-05-23 10:20:00,57.26,57.34,57.23,57.26,101891.0,56.5756,56.6546,56.5459,56.5756,101891.0
2025-05-23 10:30:00,57.28,57.34,57.26,57.32,163445.0,56.5953,56.6546,56.5756,56.6348,163445.0
2025-05-23 10:40:00,57.31,57.36,57.3,57.34,80811.0,56.625,56.6744,56.6151,56.6546,80811.0
2025-05-23 10:50:00,57.34,57.34,57.28,57.3,192546.0,56.6546,56.6546,56.5953,56.6151,192546.0
2025-05-23 11:00:00,57.3,57.35,57.28,57.31,163779.0,56.6151,56.6645,56.5953,56.625,163779.0
2025-05-23 11:10:00,57.31,57.33,57.27,57.29,69704.0,56.625,56.6447,56.5854,56.6052,69704.0
2025-05-23 11:20:00,57.28,57.32,57.27,57.32,81200.0,56.5953,56.6348,56.5854,56.6348,81200.0
2025-05-23 11:30:00,57.32,57.4,57.32,57.37,88792.0,56.6348,56.7139,56.6348,56.6842,88792.0
2025-05-23 11:40:00,57.36,57.39,57.35,57.37,126131.0,56.6744,56.704,56.6645,56.6842,126131.0
2025-05-23 11:50:00,57.37,57.38,57.3,57.31,100031.0,56.6842,56.6941,56.6151,56.625,100031.0
2025-05-23 12:00:00,57.31,57.38,57.3,57.35,326864.0,56.625,56.6941,56.6151,56.6645,326864.0
2025-05-23 12:10:00,57.35,57.36,57.32,57.33,105450.0,56.6645,56.6744,56.6348,56.6447,105450.0
2025-05-23 12:20:00,57.33,57.39,57.33,57.38,117554.0,56.6447,56.704,56.6447,56.6941,117554.0
2025-05-23 12:30:00,57.38,57.39,57.33,57.39,98129.0,56.6941,56.704,56.6447,56.704,98129.0
2025-05-23 12:40:00,57.39,57.39,57.37,57.39,85927.0,56.704,56.704,56.6842,56.704,85927.0
2025-05-23 12:50:00,57.39,57.4,57.36,57.38,158950.0,56.704,56.7139,56.6744,56.6941,158950.0
2025-05-23 13:00:00,57.38,57.41,57.36,57.4,377673.0,56.6941,56.7238,56.6744,56.7139,377673.0
2025-05-23 13:10:00,57.41,57.44,57.39,57.44,817281.0,56.7238,56.7534,56.704,56.7534,817281.0
2025-05-23 13:20:00,57.44,57.47,57.43,57.47,243818.0,56.7534,56.783,56.7435,56.783,243818.0
2025-05-23 13:30:00,57.47,57.47,57.45,57.46,85765.0,56.783,56.783,56.7633,56.7732,85765.0
2025-05-23 13:40:00,57.47,57.48,57.44,57.48,108565.0,56.783,56.7929,56.7534,56.7929,108565.0
2025-05-23 13:50:00,57.48,57.51,57.46,57.48,819308.0,56.7929,56.8226,56.7732,56.7929,819308.0
2025-05-23 14:00:00,57.47,57.52,57.46,57.51,231348.0,56.783,56.8324,56.7732,56.8226,231348.0
2025-05-23 14:10:00,57.5,57.53,57.48,57.49,201307.0,56.8127,56.8423,56.7929,56.8028,201307.0
2025-05-23 14:20:00,57.49,57.49,57.42,57.46,280176.0,56.8028,56.8028,56.7336,56.7732,280176.0
2025-05-23 14:30:00,57.46,57.49,57.46,57.48,172249.0,56.7732,56.8028,56.7732,56.7929,172249.0
2025-05-23 14:40:00,57.48,57.48,57.44,57.47,309727.0,56.7929,56.7929,56.7534,56.783,309727.0
2025-05-23 14:50:00,57.46,57.47,57.44,57.44,102871.0,56.7732,56.783,56.7534,56.7534,102871.0
2025-05-23 15:00:00,57.45,57.47,57.43,57.47,226406.0,56.7633,56.783,56.7435,56.783,226406.0
2025-05-23 15:10:00,57.46,57.49,57.45,57.46,205870.0,56.7732,56.8028,56.7633,56.7732,205870.0
2025-05-23 15:20:00,57.45,57.45,57.4,57.42,227029.0,56.7633,56.7633,56.7139,56.7336,227029.0
2025-05-23 15:30:00,57.42,57.45,57.41,57.45,333783.0,56.7336,56.7633,56.7238,56.7633,333783.0
2025-05-23 15:40:00,57.45,57.46,57.43,57.44,220579.0,56.7633,56.7732,56.7435,56.7534,220579.0
2025-05-23 15:50:00,57.44,57.45,57.4,57.44,668537.0,56.7534,56.7633,56.7139,56.7534,668537.0
2025-05-27 09:30:00,57.27,57.27,57.18,57.23,400652.0,56.5854,56.5854,56.4965,56.5459,400652.0
2025-05-27 09:40:00,57.24,57.29,57.22,57.25,142807.0,56.5558,56.6052,56.536,56.5657,142807.0
2025-05-27 09:50:00,57.25,57.33,57.23,57.31,155306.0,56.5657,56.6447,56.5459,56.625,155306.0
2025-05-27 10:00:00,57.31,57.36,57.31,57.36,113489.0,56.625,56.6744,56.625,56.6744,113489.0
2025-05-27 10:10:00,57.36,57.42,57.34,57.41,144392.0,56.6744,56.7336,56.6546,56.7238,144392.0
2025-05-27 10:20:00,57.41,57.44,57.38,57.38,119171.0,56.7238,56.7534,56.6941,56.6941,119171.0
2025-05-27 10:30:00,57.38,57.38,57.32,57.35,206202.0,56.6941,56.6941,56.6348,56.6645,206202.0
2025-05-27 10:40:00,57.36,57.39,57.34,57.38,153138.0,56.6744,56.704,56.6546,56.6941,153138.0
2025-05-27 10:50:00,57.38,57.39,57.35,57.36,145949.0,56.6941,56.704,56.6645,56.6744,145949.0
2025-05-27 11:00:00,57.36,57.37,57.34,57.36,117870.0,56.6744,56.6842,56.6546,56.6744,117870.0
2025-05-27 11:10:00,57.35,57.35,57.32,57.32,336141.0,56.6645,56.6645,56.6348,56.6348,336141.0
2025-05-27 11:20:00,57.33,57.35,57.29,57.33,333288.0,56.6447,56.6645,56.6052,56.6447,333288.0
2025-05-27 11:30:00,57.33,57.33,57.3,57.3,251380.0,56.6447,56.6447,56.6151,56.6151,251380.0
2025-05-27 11:40:00,57.3,57.31,57.29,57.3,147271.0,56.6151,56.625,56.6052,56.6151,147271.0
2025-05-27 11:50:00,57.29,57.31,57.28,57.3,242577.0,56.6052,56.625,56.5953,56.6151,242577.0
2025-05-27 12:00:00,57.3,57.34,57.29,57.34,140236.0,56.6151,56.6546,56.6052,56.6546,140236.0
2025-05-27 12:10:00,57.34,57.35,57.32,57.34,100924.0,56.6546,56.6645,56.6348,56.6546,100924.0
2025-05-27 12:20:00,57.34,57.35,57.32,57.34,156042.0,56.6546,56.6645,56.6348,56.6546,156042.0
2025-05-27 12:30:00,57.33,57.35,57.32,57.35,226119.0,56.6447,56.6645,56.6348,56.6645,226119.0
2025-05-27 12:40:00,57.35,57.36,57.31,57.32,177703.0,56.6645,56.6744,56.625,56.6348,177703.0
2025-05-27 12:50:00,57.32,57.33,57.31,57.32,151604.0,56.6348,56.6447,56.625,56.6348,151604.0
2025-05-27 13:00:00,57.32,57.33,57.31,57.32,97861.0,56.6348,56.6447,56.625,56.6348,97861.0
2025-05-27 13:10:00,57.33,57.34,57.31,57.33,302143.0,56.6447,56.6546,56.625,56.6447,302143.0
2025-05-27 13:20:00,57.33,57.34,57.31,57.32,148805.0,56.6447,56.6546,56.625,56.6348,148805.0
2025-05-27 13:30:00,57.31,57.32,57.3,57.31,159211.0,56.625,56.6348,56.6151,56.625,159211.0
2025-05-27 13:40:00,57.32,57.36,57.31,57.36,434901.0,56.6348,56.6744,56.625,56.6744,434901.0
2025-05-27 13:50:00,57.36,57.37,57.35,57.37,161120.0,56.6744,56.6842,56.6645,56.6842,161120.0
2025-05-27 14:00:00,57.37,57.38,57.35,57.36,215155.0,56.6842,56.6941,56.6645,56.6744,215155.0
2025-05-27 14:10:00,57.36,57.38,57.36,57.37,149586.0,56.6744,56.6941,56.6744,56.6842,149586.0
2025-05-27 14:20:00,57.36,57.37,57.35,57.36,153759.0,56.6744,56.6842,56.6645,56.6744,153759.0
2025-05-27 14:30:00,57.36,57.37,57.35,57.37,118294.0,56.6744,56.6842,56.6645,56.6842,118294.0
2025-05-27 14:40:00,57.36,57.37,57.34,57.35,362630.0,56.6744,56.6842,56.6546,56.6645,362630.0
2025-05-27 14:50:00,57.36,57.36,57.33,57.34,303110.0,56.6744,56.6744,56.6447,56.6546,303110.0
2025-05-27 15:00:00,57.34,57.37,57.33,57.36,366778.0,56.6546,56.6842,56.6447,56.6744,366778.0
2025-05-27 15:10:00,57.37,57.37,57.34,57.36,169055.0,56.6842,56.6842,56.6546,56.6744,169055.0
2025-05-27 15:20:00,57.36,57.36,57.33,57.34,178627.0,56.6744,56.6744,56.6447,56.6546,178627.0
2025-05-27 15:30:00,57.34,57.34,57.31,57.34,429119.0,56.6546,56.6546,56.625,56.6546,429119.0
2025-05-27 15:40:00,57.34,57.36,57.33,57.34,122234.0,56.6546,56.6744,56.6447,56.6546,122234.0
2025-05-27 15:50:00,57.34,57.38,57.33,57.38,490090.0,56.6546,56.6941,56.6447,56.6941,490090.0
2025-05-28 09:30:00,57.27,57.27,57.19,57.23,133324.0,56.5854,56.5854,56.5064,56.5459,133324.0
2025-05-28 09:40:00,57.23,57.24,57.17,57.18,164429.0,56.5459,56.5558,56.4866,56.4965,164429.0
2025-05-28 09:50:00,57.19,57.25,57.17,57.21,134726.0,56.5064,56.5657,56.4866,56.5261,134726.0
2025-05-28 10:00:00,57.21,57.28,57.21,57.26,126644.0,56.5261,56.5953,56.5261,56.5756,126644.0
2025-05-28 10:10:00,57.26,57.28,57.22,57.22,63363.0,56.5756,56.5953,56.536,56.536,63363.0
2025-05-28 10:20:00,57.21,57.26,57.19,57.22,91182.0,56.5261,56.5756,56.5064,56.536,91182.0
2025-05-28 10:30:00,57.23,57.24,57.18,57.2,121832.0,56.5459,56.5558,56.4965,56.5163,121832.0
2025-05-28 10:40:00,57.2,57.23,57.18,57.21,225437.0,56.5163,56.5459,56.4965,56.5261,225437.0
2025-05-28 10:50:00,57.21,57.21,57.16,57.18,140666.0,56.5261,56.5261,56.4767,56.4965,140666.0
2025-05-28 11:00:00,57.18,57.22,57.17,57.2,41952.0,56.4965,56.536,56.4866,56.5163,41952.0
2025-05-28 11:10:00,57.2,57.2,57.14,57.19,82659.0,56.5163,56.5163,56.457,56.5064,82659.0
2025-05-28 11:20:00,57.19,57.21,57.15,57.16,101066.0,56.5064,56.5261,56.4669,56.4767,101066.0
2025-05-28 11:30:00,57.17,57.17,57.1,57.13,170318.0,56.4866,56.4866,56.4175,56.4471,170318.0
2025-05-28 11:40:00,57.13,57.14,57.11,57.13,56946.0,56.4471,56.457,56.4273,56.4471,56946.0
2025-05-28 11:50:00,57.13,57.15,57.1,57.1,171604.0,56.4471,56.4669,56.4175,56.4175,171604.0
2025-05-28 12:00:00,57.11,57.15,57.1,57.15,130281.0,56.4273,56.4669,56.4175,56.4669,130281.0
2025-05-28 12:10:00,57.14,57.15,57.12,57.15,42832.0,56.457,56.4669,56.4372,56.4669,42832.0
2025-05-28 12:20:00,57.14,57.15,57.11,57.15,57801.0,56.457,56.4669,56.4273,56.4669,57801.0
2025-05-28 12:30:00,57.15,57.17,57.12,57.16,61535.0,56.4669,56.4866,56.4372,56.4767,61535.0
2025-05-28 12:40:00,57.16,57.18,57.15,57.16,84041.0,56.4767,56.4965,56.4669,56.4767,84041.0
2025-05-28 12:50:00,57.16,57.17,57.14,57.16,110726.0,56.4767,56.4866,56.457,56.4767,110726.0
2025-05-28 13:00:00,57.16,57.21,57.15,57.19,129917.0,56.4767,56.5261,56.4669,56.5064,129917.0
2025-05-28 13:10:00,57.2,57.22,57.19,57.22,129433.0,56.5163,56.536,56.5064,56.536,129433.0
2025-05-28 13:20:00,57.22,57.23,57.2,57.22,130581.0,56.536,56.5459,56.5163,56.536,130581.0
2025-05-28 13:30:00,57.22,57.22,57.19,57.21,139266.0,56.536,56.536,56.5064,56.5261,139266.0
2025-05-28 13:40:00,57.2,57.21,57.17,57.2,90100.0,56.5163,56.5261,56.4866,56.5163,90100.0
2025-05-28 13:50:00,57.2,57.2,57.17,57.19,156125.0,56.5163,56.5163,56.4866,56.5064,156125.0
2025-05-28 14:00:00,57.18,57.21,57.17,57.21,247529.0,56.4965,56.5261,56.4866,56.5261,247529.0
2025-05-28 14:10:00,57.21,57.22,57.19,57.2,123280.0,56.5261,56.536,56.5064,56.5163,123280.0
2025-05-28 14:20:00,57.2,57.21,57.18,57.2,124482.0,56.5163,56.5261,56.4965,56.5163,124482.0
2025-05-28 14:30:00,57.2,57.2,57.17,57.18,205288.0,56.5163,56.5163,56.4866,56.4965,205288.0
2025-05-28 14:40:00,57.19,57.23,57.18,57.21,160701.0,56.5064,56.5459,56.4965,56.5261,160701.0
2025-05-28 14:50:00,57.21,57.23,57.12,57.21,509640.0,56.5261,56.5459,56.4372,56.5261,509640.0
2025-05-28 15:00:00,57.22,57.25,57.21,57.24,187652.0,56.536,56.5657,56.5261,56.5558,187652.0
2025-05-28 15:10:00,57.23,57.25,57.19,57.21,306586.0,56.5459,56.5657,56.5064,56.5261,306586.0
2025-05-28 15:20:00,57.21,57.21,57.17,57.18,148125.0,56.5261,56.5261,56.4866,56.4965,148125.0
2025-05-28 15:30:00,57.18,57.19,57.15,57.16,209684.0,56.4965,56.5064,56.4669,56.4767,209684.0
2025-05-28 15:40:00,57.16,57.19,57.14,57.18,160938.0,56.4767,56.5064,56.457,56.4965,160938.0
2025-05-28 15:50:00,57.18,57.18,57.11,57.12,636095.0,56.4965,56.4965,56.4273,56.4372,636095.0
2025-05-29 09:30:00,57.62,57.64,57.47,57.48,186213.0,56.9312,56.951,56.783,56.7929,186213.0
2025-05-29 09:40:00,57.48,57.51,57.39,57.4,557683.0,56.7929,56.8226,56.704,56.7139,557683.0
2025-05-29 09:50:00,57.39,57.47,57.37,57.4,351758.0,56.704,56.783,56.6842,56.7139,351758.0
2025-05-29 10:00:00,57.4,57.44,57.33,57.34,584207.0,56.7139,56.7534,56.6447,56.6546,584207.0
2025-05-29 10:10:00,57.34,57.4,57.31,57.33,513551.0,56.6546,56.7139,56.625,56.6447,513551.0
2025-05-29 10:20:00,57.34,57.39,57.32,57.37,372233.0,56.6546,56.704,56.6348,56.6842,372233.0
2025-05-29 10:30:00,57.37,57.37,57.33,57.34,286379.0,56.6842,56.6842,56.6447,56.6546,286379.0
2025-05-29 10:40:00,57.34,57.4,57.3,57.38,496600.0,56.6546,56.7139,56.6151,56.6941,496600.0
2025-05-29 10:50:00,57.38,57.42,57.37,57.42,356010.0,56.6941,56.7336,56.6842,56.7336,356010.0
2025-05-29 11:00:00,57.42,57.43,57.38,57.4,458507.0,56.7336,56.7435,56.6941,56.7139,458507.0
2025-05-29 11:10:00,57.41,57.44,57.37,57.38,341225.0,56.7238,56.7534,56.6842,56.6941,341225.0
2025-05-29 11:20:00,57.38,57.42,57.37,57.42,357342.0,56.6941,56.7336,56.6842,56.7336,357342.0
2025-05-29 11:30:00,57.42,57.42,57.32,57.34,321648.0,56.7336,56.7336,56.6348,56.6546,321648.0
2025-05-29 11:40:00,57.34,57.35,57.31,57.32,428056.0,56.6546,56.6645,56.625,56.6348,428056.0
2025-05-29 11:50:00,57.32,57.37,57.22,57.26,603091.0,56.6348,56.6842,56.536,56.5756,603091.0
2025-05-29 12:00:00,57.26,57.31,57.21,57.3,258241.0,56.5756,56.625,56.5261,56.6151,258241.0
2025-05-29 12:10:00,57.3,57.39,57.3,57.39,142306.0,56.6151,56.704,56.6151,56.704,142306.0
2025-05-29 12:20:00,57.39,57.39,57.36,57.38,98111.0,56.704,56.704,56.6744,56.6941,98111.0
2025-05-29 12:30:00,57.38,57.4,57.37,57.4,237966.0,56.6941,56.7139,56.6842,56.7139,237966.0
2025-05-29 12:40:00,57.4,57.42,57.38,57.39,61508.0,56.7139,56.7336,56.6941,56.704,61508.0
2025-05-29 12:50:00,57.38,57.43,57.37,57.42,75691.0,56.6941,56.7435,56.6842,56.7336,75691.0
2025-05-29 13:00:00,57.42,57.45,57.38,57.39,221621.0,56.7336,56.7633,56.6941,56.704,221621.0
2025-05-29 13:10:00,57.4,57.42,57.37,57.38,60857.0,56.7139,56.7336,56.6842,56.6941,60857.0
2025-05-29 13:20:00,57.38,57.4,57.35,57.36,69695.0,56.6941,56.7139,56.6645,56.6744,69695.0
2025-05-29 13:30:00,57.36,57.4,57.35,57.4,72871.0,56.6744,56.7139,56.6645,56.7139,72871.0
2025-05-29 13:40:00,57.39,57.41,57.36,57.37,101296.0,56.704,56.7238,56.6744,56.6842,101296.0
2025-05-29 13:50:00,57.37,57.41,57.35,57.36,219007.0,56.6842,56.7238,56.6645,56.6744,219007.0
2025-05-29 14:00:00,57.36,57.42,57.35,57.4,49140.0,56.6744,56.7336,56.6645,56.7139,49140.0
2025-05-29 14:10:00,57.4,57.42,57.36,57.37,114099.0,56.7139,56.7336,56.6744,56.6842,114099.0
2025-05-29 14:20:00,57.37,57.37,57.34,57.35,119569.0,56.6842,56.6842,56.6546,56.6645,119569.0
2025-05-29 14:30:00,57.35,57.41,57.34,57.4,69475.0,56.6645,56.7238,56.6546,56.7139,69475.0
2025-05-29 14:40:00,57.4,57.42,57.38,57.4,108445.0,56.7139,56.7336,56.6941,56.7139,108445.0
2025-05-29 14:50:00,57.4,57.42,57.36,57.38,261789.0,56.7139,56.7336,56.6744,56.6941,261789.0
2025-05-29 15:00:00,57.38,57.4,57.35,57.38,179318.0,56.6941,56.7139,56.6645,56.6941,179318.0
2025-05-29 15:10:00,57.38,57.4,57.36,57.4,357594.0,56.6941,56.7139,56.6744,56.7139,357594.0
2025-05-29 15:20:00,57.4,57.43,57.39,57.4,171124.0,56.7139,56.7435,56.704,56.7139,171124.0
2025-05-29 15:30:00,57.4,57.42,57.38,57.39,304563.0,56.7139,56.7336,56.6941,56.704,304563.0
2025-05-29 15:40:00,57.39,57.42,57.38,57.4,317020.0,56.704,56.7336,56.6941,56.7139,317020.0
2025-05-29 15:50:00,57.41,57.43,57.37,57.41,890142.0,56.7238,56.7435,56.6842,56.7238,890142.0
2025-05-30 09:30:00,56.93,56.93,56.75,56.76,417645.0,56.2495,56.2495,56.0716,56.0815,417645.0
2025-05-30 09:40:00,56.76,56.76,56.67,56.67,465566.0,56.0815,56.0815,55.9926,55.9926,465566.0
2025-05-30 09:50:00,56.67,56.69,56.63,56.64,388902.0,55.9926,56.0124,55.9531,55.963,388902.0
2025-05-30 10:00:00,56.64,56.74,56.63,56.73,455588.0,55.963,56.0618,55.9531,56.0519,455588.0
2025-05-30 10:10:00,56.73,56.79,56.71,56.79,434339.0,56.0519,56.1112,56.0321,56.1112,434339.0
2025-05-30 10:20:00,56.79,56.8,56.76,56.8,334846.0,56.1112,56.1211,56.0815,56.1211,334846.0
2025-05-30 10:30:00,56.8,56.85,56.78,56.83,309225.0,56.1211,56.1705,56.1013,56.1507,309225.0
2025-05-30 10:40:00,56.82,56.82,56.75,56.75,415945.0,56.1408,56.1408,56.0716,56.0716,415945.0
2025-05-30 10:50:00,56.75,56.78,56.72,56.73,265601.0,56.0716,56.1013,56.042,56.0519,265601.0
2025-05-30 11:00:00,56.73,56.8,56.73,56.78,271137.0,56.0519,56.1211,56.0519,56.1013,271137.0
2025-05-30 11:10:00,56.78,56.81,56.73,56.73,295593.0,56.1013,56.1309,56.0519,56.0519,295593.0
2025-05-30 11:20:00,56.73,56.79,56.73,56.75,726117.0,56.0519,56.1112,56.0519,56.0716,726117.0
2025-05-30 11:30:00,56.75,56.78,56.68,56.69,470656.0,56.0716,56.1013,56.0025,56.0124,470656.0
2025-05-30 11:40:00,56.7,56.73,56.67,56.73,298834.0,56.0222,56.0519,55.9926,56.0519,298834.0
2025-05-30 11:50:00,56.73,56.74,56.7,56.7,318234.0,56.0519,56.0618,56.0222,56.0222,318234.0
2025-05-30 12:00:00,56.7,56.73,56.67,56.73,175955.0,56.0222,56.0519,55.9926,56.0519,175955.0
2025-05-30 12:10:00,56.73,56.74,56.63,56.66,396936.0,56.0519,56.0618,55.9531,55.9827,396936.0
2025-05-30 12:20:00,56.66,56.66,56.48,56.51,804646.0,55.9827,55.9827,55.8049,55.8345,804646.0
2025-05-30 12:30:00,56.52,56.52,56.37,56.51,497513.0,55.8444,55.8444,55.6962,55.8345,497513.0
2025-05-30 12:40:00,56.52,56.53,56.46,56.48,209790.0,55.8444,55.8543,55.7851,55.8049,209790.0
2025-05-30 12:50:00,56.47,56.47,56.4,56.47,101645.0,55.795,55.795,55.7258,55.795,101645.0
2025-05-30 13:00:00,56.47,56.57,56.46,56.57,80045.0,55.795,55.8938,55.7851,55.8938,80045.0
2025-05-30 13:10:00,56.57,56.57,56.52,56.56,96363.0,55.8938,55.8938,55.8444,55.8839,96363.0
2025-05-30 13:20:00,56.55,56.56,56.52,56.55,165141.0,55.874,55.8839,55.8444,55.874,165141.0
2025-05-30 13:30:00,56.55,56.61,56.55,56.6,61642.0,55.874,55.9333,55.874,55.9234,61642.0
2025-05-30 13:40:00,56.6,56.61,56.55,56.58,99771.0,55.9234,55.9333,55.874,55.9037,99771.0
2025-05-30 13:50:00,56.59,56.61,56.56,56.57,190680.0,55.9136,55.9333,55.8839,55.8938,190680.0
2025-05-30 14:00:00,56.57,56.64,56.57,56.63,90450.0,55.8938,55.963,55.8938,55.9531,90450.0
2025-05-30 14:10:00,56.63,56.71,56.63,56.7,478280.0,55.9531,56.0321,55.9531,56.0222,478280.0
2025-05-30 14:20:00,56.69,56.73,56.68,56.7,210132.0,56.0124,56.0519,56.0025,56.0222,210132.0
2025-05-30 14:30:00,56.7,56.72,56.67,56.7,151562.0,56.0222,56.042,55.9926,56.0222,151562.0
2025-05-30 14:40:00,56.7,56.71,56.67,56.7,76752.0,56.0222,56.0321,55.9926,56.0222,76752.0
2025-05-30 14:50:00,56.69,56.73,56.69,56.71,127525.0,56.0124,56.0519,56.0124,56.0321,127525.0
2025-05-30 15:00:00,56.72,56.81,56.71,56.78,942232.0,56.042,56.1309,56.0321,56.1013,942232.0
2025-05-30 15:10:00,56.78,56.79,56.76,56.79,120223.0,56.1013,56.1112,56.0815,56.1112,120223.0
2025-05-30 15:20:00,56.79,56.82,56.76,56.82,229956.0,56.1112,56.1408,56.0815,56.1408,229956.0
2025-05-30 15:30:00,56.82,56.82,56.77,56.8,196236.0,56.1408,56.1408,56.0914,56.1211,196236.0
2025-05-30 15:40:00,56.8,56.81,56.76,56.79,189227.0,56.1211,56.1309,56.0815,56.1112,189227.0
2025-05-30 15:50:00,56.8,56.85,56.68,56.69,1024027.0,56.1211,56.1705,56.0025,56.0124,1024027.0
2025-06-02 09:30:00,56.92,56.99,56.89,56.97,2055111.0,56.2396,56.3088,56.21,56.289,2055111.0
2025-06-02 09:40:00,56.96,56.97,56.86,56.87,251344.0,56.2791,56.289,56.1803,56.1902,251344.0
2025-06-02 09:50:00,56.87,56.9,56.8,56.81,376443.0,56.1902,56.2199,56.1211,56.1309,376443.0
2025-06-02 10:00:00,56.8,56.83,56.75,56.8,708660.0,56.1211,56.1507,56.0716,56.1211,708660.0
2025-06-02 10:10:00,56.81,56.84,56.78,56.82,422554.0,56.1309,56.1606,56.1013,56.1408,422554.0
2025-06-02 10:20:00,56.82,56.9,56.8,56.89,400039.0,56.1408,56.2199,56.1211,56.21,400039.0
2025-06-02 10:30:00,56.89,56.99,56.87,56.94,595801.0,56.21,56.3088,56.1902,56.2594,595801.0
2025-06-02 10:40:00,56.94,56.96,56.9,56.92,189933.0,56.2594,56.2791,56.2199,56.2396,189933.0
2025-06-02 10:50:00,56.92,56.95,56.9,56.93,173947.0,56.2396,56.2693,56.2199,56.2495,173947.0
2025-06-02 11:00:00,56.94,56.95,56.88,56.9,483268.0,56.2594,56.2693,56.2001,56.2199,483268.0
2025-06-02 11:10:00,56.91,56.94,56.9,56.94,313987.0,56.2297,56.2594,56.2199,56.2594,313987.0
2025-06-02 11:20:00,56.94,56.95,56.89,56.91,194619.0,56.2594,56.2693,56.21,56.2297,194619.0
2025-06-02 11:30:00,56.91,56.92,56.87,56.9,226331.0,56.2297,56.2396,56.1902,56.2199,226331.0
2025-06-02 11:40:00,56.9,56.96,56.89,56.95,240180.0,56.2199,56.2791,56.21,56.2693,240180.0
2025-06-02 11:50:00,56.94,56.98,56.92,56.94,63394.0,56.2594,56.2989,56.2396,56.2594,63394.0
2025-06-02 12:00:00,56.95,56.95,56.91,56.95,46713.0,56.2693,56.2693,56.2297,56.2693,46713.0
2025-06-02 12:10:00,56.95,56.96,56.92,56.96,132542.0,56.2693,56.2791,56.2396,56.2791,132542.0
2025-06-02 12:20:00,56.95,56.96,56.91,56.93,91937.0,56.2693,56.2791,56.2297,56.2495,91937.0
2025-06-02 12:30:00,56.93,56.96,56.92,56.95,45680.0,56.2495,56.2791,56.2396,56.2693,45680.0
2025-06-02 12:40:00,56.95,56.95,56.9,56.93,194928.0,56.2693,56.2693,56.2199,56.2495,194928.0
2025-06-02 12:50:00,56.93,56.96,56.92,56.96,265025.0,56.2495,56.2791,56.2396,56.2791,265025.0
2025-06-02 13:00:00,56.96,57.0,56.96,57.0,97900.0,56.2791,56.3187,56.2791,56.3187,97900.0
2025-06-02 13:10:00,57.0,57.0,56.97,56.98,230276.0,56.3187,56.3187,56.289,56.2989,230276.0
2025-06-02 13:20:00,56.98,56.99,56.95,56.96,48474.0,56.2989,56.3088,56.2693,56.2791,48474.0
2025-06-02 13:30:00,56.96,56.99,56.96,56.99,83677.0,56.2791,56.3088,56.2791,56.3088,83677.0
2025-06-02 13:40:00,56.98,57.0,56.97,56.98,66523.0,56.2989,56.3187,56.289,56.2989,66523.0
2025-06-02 13:50:00,56.98,56.99,56.96,56.98,40601.0,56.2989,56.3088,56.2791,56.2989,40601.0
2025-06-02 14:00:00,56.97,56.98,56.96,56.97,2028236.0,56.289,56.2989,56.2791,56.289,2028236.0
2025-06-02 14:10:00,56.97,57.06,56.97,57.05,197422.0,56.289,56.3779,56.289,56.3681,197422.0
2025-06-02 14:20:00,57.05,57.09,57.05,57.08,228352.0,56.3681,56.4076,56.3681,56.3977,228352.0
2025-06-02 14:30:00,57.09,57.09,57.06,57.07,354990.0,56.4076,56.4076,56.3779,56.3878,354990.0
2025-06-02 14:40:00,57.07,57.07,57.06,57.07,266763.0,56.3878,56.3878,56.3779,56.3878,266763.0
2025-06-02 14:50:00,57.07,57.09,57.05,57.09,142411.0,56.3878,56.4076,56.3681,56.4076,142411.0
2025-06-02 15:00:00,57.09,57.1,57.08,57.09,213957.0,56.4076,56.4175,56.3977,56.4076,213957.0
2025-06-02 15:10:00,57.1,57.11,57.09,57.09,206964.0,56.4175,56.4273,56.4076,56.4076,206964.0
2025-06-02 15:20:00,57.09,57.13,57.09,57.12,104555.0,56.4076,56.4471,56.4076,56.4372,104555.0
2025-06-02 15:30:00,57.12,57.12,57.09,57.11,142732.0,56.4372,56.4372,56.4076,56.4273,142732.0
2025-06-02 15:40:00,57.12,57.13,57.09,57.11,177033.0,56.4372,56.4471,56.4076,56.4273,177033.0
2025-06-02 15:50:00,57.11,57.16,57.09,57.16,321006.0,56.4273,56.4767,56.4076,56.4767,321006.0
2025-06-03 09:30:00,57.14,57.15,57.05,57.14,145242.0,56.457,56.4669,56.3681,56.457,145242.0
2025-06-03 09:40:00,57.14,57.18,57.1,57.1,171226.0,56.457,56.4965,56.4175,56.4175,171226.0
2025-06-03 09:50:00,57.1,57.11,57.07,57.07,78087.0,56.4175,56.4273,56.3878,56.3878,78087.0
2025-06-03 10:00:00,57.08,57.14,57.02,57.07,173399.0,56.3977,56.457,56.3384,56.3878,173399.0
2025-06-03 10:10:00,57.07,57.16,57.05,57.16,153324.0,56.3878,56.4767,56.3681,56.4767,153324.0
2025-06-03 10:20:00,57.16,57.19,57.15,57.19,89740.0,56.4767,56.5064,56.4669,56.5064,89740.0
2025-06-03 10:30:00,57.19,57.19,57.13,57.16,116819.0,56.5064,56.5064,56.4471,56.4767,116819.0
2025-06-03 10:40:00,57.17,57.2,57.16,57.19,73341.0,56.4866,56.5163,56.4767,56.5064,73341.0
2025-06-03 10:50:00,57.19,57.24,57.17,57.23,178285.0,56.5064,56.5558,56.4866,56.5459,178285.0
2025-06-03 11:00:00,57.23,57.27,57.22,57.24,78137.0,56.5459,56.5854,56.536,56.5558,78137.0
2025-06-03 11:10:00,57.24,57.25,57.2,57.21,88925.0,56.5558,56.5657,56.5163,56.5261,88925.0
2025-06-03 11:20:00,57.21,57.23,57.2,57.22,85221.0,56.5261,56.5459,56.5163,56.536,85221.0
2025-06-03 11:30:00,57.22,57.26,57.21,57.24,69980.0,56.536,56.5756,56.5261,56.5558,69980.0
2025-06-03 11:40:00,57.24,57.27,57.23,57.26,102502.0,56.5558,56.5854,56.5459,56.5756,102502.0
2025-06-03 11:50:00,57.25,57.28,57.24,57.28,79052.0,56.5657,56.5953,56.5558,56.5953,79052.0
2025-06-03 12:00:00,57.28,57.29,57.26,57.28,143395.0,56.5953,56.6052,56.5756,56.5953,143395.0
2025-06-03 12:10:00,57.29,57.31,57.28,57.3,107151.0,56.6052,56.625,56.5953,56.6151,107151.0
2025-06-03 12:20:00,57.29,57.29,57.26,57.26,80774.0,56.6052,56.6052,56.5756,56.5756,80774.0
2025-06-03 12:30:00,57.26,57.29,57.26,57.27,61709.0,56.5756,56.6052,56.5756,56.5854,61709.0
2025-06-03 12:40:00,57.27,57.28,57.25,57.28,64279.0,56.5854,56.5953,56.5657,56.5953,64279.0
2025-06-03 12:50:00,57.28,57.3,57.27,57.28,53663.0,56.5953,56.6151,56.5854,56.5953,53663.0
2025-06-03 13:00:00,57.27,57.31,57.26,57.27,65670.0,56.5854,56.625,56.5756,56.5854,65670.0
2025-06-03 13:10:00,57.28,57.31,57.28,57.31,75069.0,56.5953,56.625,56.5953,56.625,75069.0
2025-06-03 13:20:00,57.3,57.32,57.29,57.3,69920.0,56.6151,56.6348,56.6052,56.6151,69920.0
2025-06-03 13:30:00,57.3,57.32,57.29,57.31,26228.0,56.6151,56.6348,56.6052,56.625,26228.0
2025-06-03 13:40:00,57.32,57.33,57.31,57.32,647581.0,56.6348,56.6447,56.625,56.6348,647581.0
2025-06-03 13:50:00,57.32,57.34,57.3,57.33,139524.0,56.6348,56.6546,56.6151,56.6447,139524.0
2025-06-03 14:00:00,57.33,57.33,57.28,57.3,91019.0,56.6447,56.6447,56.5953,56.6151,91019.0
2025-06-03 14:10:00,57.31,57.31,57.27,57.31,221306.0,56.625,56.625,56.5854,56.625,221306.0
2025-06-03 14:20:00,57.31,57.33,57.3,57.32,139711.0,56.625,56.6447,56.6151,56.6348,139711.0
2025-06-03 14:30:00,57.32,57.32,57.3,57.31,83700.0,56.6348,56.6348,56.6151,56.625,83700.0
2025-06-03 14:40:00,57.31,57.33,57.3,57.33,180909.0,56.625,56.6447,56.6151,56.6447,180909.0
2025-06-03 14:50:00,57.33,57.33,57.31,57.33,52138.0,56.6447,56.6447,56.625,56.6447,52138.0
2025-06-03 15:00:00,57.33,57.33,57.3,57.31,242542.0,56.6447,56.6447,56.6151,56.625,242542.0
2025-06-03 15:10:00,57.31,57.32,57.29,57.32,257978.0,56.625,56.6348,56.6052,56.6348,257978.0
2025-06-03 15:20:00,57.31,57.32,57.3,57.32,145824.0,56.625,56.6348,56.6151,56.6348,145824.0
2025-06-03 15:30:00,57.32,57.32,57.3,57.3,191233.0,56.6348,56.6348,56.6151,56.6151,191233.0
2025-06-03 15:40:00,57.3,57.31,57.26,57.27,268768.0,56.6151,56.625,56.5756,56.5854,268768.0
2025-06-03 15:50:00,57.26,57.28,57.25,57.28,1260630.0,56.5756,56.5953,56.5657,56.5953,1260630.0
2025-06-04 09:30:00,57.83,57.91,57.76,57.9,239665.0,57.1387,57.2178,57.0696,57.2079,239665.0
2025-06-04 09:40:00,57.9,57.9,57.83,57.87,87349.0,57.2079,57.2079,57.1387,57.1783,87349.0
2025-06-04 09:50:00,57.87,57.88,57.82,57.83,110699.0,57.1783,57.1881,57.1289,57.1387,110699.0
2025-06-04 10:00:00,57.83,57.88,57.75,57.87,378830.0,57.1387,57.1881,57.0597,57.1783,378830.0
2025-06-04 10:10:00,57.88,57.96,57.88,57.93,119821.0,57.1881,57.2672,57.1881,57.2375,119821.0
2025-06-04 10:20:00,57.94,57.95,57.92,57.95,80080.0,57.2474,57.2573,57.2277,57.2573,80080.0
2025-06-04 10:30:00,57.94,57.98,57.93,57.96,157449.0,57.2474,57.2869,57.2375,57.2672,157449.0
2025-06-04 10:40:00,57.96,57.98,57.94,57.95,101661.0,57.2672,57.2869,57.2474,57.2573,101661.0
2025-06-04 10:50:00,57.94,57.95,57.92,57.93,1096151.0,57.2474,57.2573,57.2277,57.2375,1096151.0
2025-06-04 11:00:00,57.93,57.96,57.92,57.95,119507.0,57.2375,57.2672,57.2277,57.2573,119507.0
2025-06-04 11:10:00,57.96,57.99,57.92,57.94,94295.0,57.2672,57.2968,57.2277,57.2474,94295.0
2025-06-04 11:20:00,57.94,57.95,57.91,57.94,2673095.0,57.2474,57.2573,57.2178,57.2474,2673095.0
2025-06-04 11:30:00,57.94,57.99,57.93,57.98,119953.0,57.2474,57.2968,57.2375,57.2869,119953.0
2025-06-04 11:40:00,57.98,57.99,57.89,57.97,397012.0,57.2869,57.2968,57.198,57.2771,397012.0
2025-06-04 11:50:00,57.98,58.0,57.96,57.98,176255.0,57.2869,57.3067,57.2672,57.2869,176255.0
2025-06-04 12:00:00,57.98,57.98,57.95,57.97,85441.0,57.2869,57.2869,57.2573,57.2771,85441.0
2025-06-04 12:10:00,57.97,57.97,57.91,57.95,155267.0,57.2771,57.2771,57.2178,57.2573,155267.0
2025-06-04 12:20:00,57.95,57.96,57.92,57.93,115174.0,57.2573,57.2672,57.2277,57.2375,115174.0
2025-06-04 12:30:00,57.93,57.96,57.92,57.95,122193.0,57.2375,57.2672,57.2277,57.2573,122193.0
2025-06-04 12:40:00,57.94,57.97,57.92,57.97,610895.0,57.2474,57.2771,57.2277,57.2771,610895.0
2025-06-04 12:50:00,57.96,57.98,57.96,57.98,153925.0,57.2672,57.2869,57.2672,57.2869,153925.0
2025-06-04 13:00:00,57.98,58.0,57.96,58.0,83364.0,57.2869,57.3067,57.2672,57.3067,83364.0
2025-06-04 13:10:00,57.99,58.0,57.98,57.99,81368.0,57.2968,57.3067,57.2869,57.2968,81368.0
2025-06-04 13:20:00,58.0,58.0,57.98,58.0,97427.0,57.3067,57.3067,57.2869,57.3067,97427.0
2025-06-04 13:30:00,58.0,58.05,57.99,58.03,142931.0,57.3067,57.3561,57.2968,57.3363,142931.0
2025-06-04 13:40:00,58.03,58.04,58.0,58.03,85614.0,57.3363,57.3462,57.3067,57.3363,85614.0
2025-06-04 13:50:00,58.03,58.03,58.0,58.01,56681.0,57.3363,57.3363,57.3067,57.3166,56681.0
2025-06-04 14:00:00,58.02,58.04,58.0,58.01,148450.0,57.3265,57.3462,57.3067,57.3166,148450.0
2025-06-04 14:10:00,58.01,58.03,58.0,58.02,110053.0,57.3166,57.3363,57.3067,57.3265,110053.0
2025-06-04 14:20:00,58.02,58.03,58.01,58.03,78744.0,57.3265,57.3363,57.3166,57.3363,78744.0
2025-06-04 14:30:00,58.02,58.03,58.0,58.01,168575.0,57.3265,57.3363,57.3067,57.3166,168575.0
2025-06-04 14:40:00,58.0,58.02,58.0,58.01,117943.0,57.3067,57.3265,57.3067,57.3166,117943.0
2025-06-04 14:50:00,58.0,58.01,57.98,58.0,284291.0,57.3067,57.3166,57.2869,57.3067,284291.0
2025-06-04 15:00:00,58.01,58.02,57.99,57.99,161269.0,57.3166,57.3265,57.2968,57.2968,161269.0
2025-06-04 15:10:00,58.0,58.01,57.99,58.01,353912.0,57.3067,57.3166,57.2968,57.3166,353912.0
2025-06-04 15:20:00,58.01,58.03,58.0,58.03,134817.0,57.3166,57.3363,57.3067,57.3363,134817.0
2025-06-04 15:30:00,58.03,58.04,58.02,58.03,139336.0,57.3363,57.3462,57.3265,57.3363,139336.0
2025-06-04 15:40:00,58.03,58.03,58.0,58.01,360930.0,57.3363,57.3363,57.3067,57.3166,360930.0
2025-06-04 15:50:00,58.01,58.01,57.96,57.97,643186.0,57.3166,57.3166,57.2672,57.2771,643186.0
2025-06-05 09:30:00,58.47,58.47,58.35,58.36,127724.0,57.7711,57.7711,57.6525,57.6624,127724.0
2025-06-05 09:40:00,58.37,58.42,58.27,58.31,228388.0,57.6723,57.7217,57.5735,57.613,228388.0
2025-06-05 09:50:00,58.32,58.34,58.27,58.29,93615.0,57.6229,57.6426,57.5735,57.5932,93615.0
2025-06-05 10:00:00,58.31,58.33,58.22,58.23,64744.0,57.613,57.6328,57.5241,57.534,64744.0
2025-06-05 10:10:00,58.23,58.28,58.22,58.26,67169.0,57.534,57.5834,57.5241,57.5636,67169.0
2025-06-05 10:20:00,58.25,58.34,58.24,58.34,76305.0,57.5537,57.6426,57.5438,57.6426,76305.0
2025-06-05 10:30:00,58.34,58.37,58.23,58.35,615642.0,57.6426,57.6723,57.534,57.6525,615642.0
2025-06-05 10:40:00,58.35,58.46,58.32,58.38,442586.0,57.6525,57.7612,57.6229,57.6822,442586.0
2025-06-05 10:50:00,58.39,58.49,58.38,58.48,83471.0,57.692,57.7908,57.6822,57.781,83471.0
2025-06-05 11:00:00,58.47,58.51,58.43,58.47,80253.0,57.7711,57.8106,57.7316,57.7711,80253.0
2025-06-05 11:10:00,58.47,58.51,58.46,58.51,80421.0,57.7711,57.8106,57.7612,57.8106,80421.0
2025-06-05 11:20:00,58.5,58.5,58.45,58.47,160435.0,57.8007,57.8007,57.7513,57.7711,160435.0
2025-06-05 11:30:00,58.47,58.49,58.43,58.44,102215.0,57.7711,57.7908,57.7316,57.7414,102215.0
2025-06-05 11:40:00,58.43,58.44,58.38,58.4,41366.0,57.7316,57.7414,57.6822,57.7019,41366.0
2025-06-05 11:50:00,58.4,58.45,58.4,58.43,210022.0,57.7019,57.7513,57.7019,57.7316,210022.0
2025-06-05 12:00:00,58.44,58.44,58.41,58.43,63233.0,57.7414,57.7414,57.7118,57.7316,63233.0
2025-06-05 12:10:00,58.43,58.44,58.38,58.41,78097.0,57.7316,57.7414,57.6822,57.7118,78097.0
2025-06-05 12:20:00,58.4,58.45,58.39,58.45,137200.0,57.7019,57.7513,57.692,57.7513,137200.0
2025-06-05 12:30:00,58.44,58.46,58.39,58.4,70655.0,57.7414,57.7612,57.692,57.7019,70655.0
2025-06-05 12:40:00,58.4,58.42,58.29,58.3,81079.0,57.7019,57.7217,57.5932,57.6031,81079.0
2025-06-05 12:50:00,58.3,58.33,58.27,58.3,92381.0,57.6031,57.6328,57.5735,57.6031,92381.0
2025-06-05 13:00:00,58.3,58.36,58.27,58.34,68198.0,57.6031,57.6624,57.5735,57.6426,68198.0
2025-06-05 13:10:00,58.34,58.38,58.34,58.38,23572.0,57.6426,57.6822,57.6426,57.6822,23572.0
2025-06-05 13:20:00,58.38,58.4,58.37,58.37,40807.0,57.6822,57.7019,57.6723,57.6723,40807.0
2025-06-05 13:30:00,58.37,58.4,58.37,58.38,37633.0,57.6723,57.7019,57.6723,57.6822,37633.0
2025-06-05 13:40:00,58.38,58.39,58.36,58.38,58603.0,57.6822,57.692,57.6624,57.6822,58603.0
2025-06-05 13:50:00,58.37,58.37,58.33,58.35,54814.0,57.6723,57.6723,57.6328,57.6525,54814.0
2025-06-05 14:00:00,58.35,58.36,58.29,58.31,108977.0,57.6525,57.6624,57.5932,57.613,108977.0
2025-06-05 14:10:00,58.32,58.32,58.21,58.27,347979.0,57.6229,57.6229,57.5142,57.5735,347979.0
2025-06-05 14:20:00,58.28,58.32,58.28,58.3,85361.0,57.5834,57.6229,57.5834,57.6031,85361.0
2025-06-05 14:30:00,58.3,58.34,58.28,58.32,388020.0,57.6031,57.6426,57.5834,57.6229,388020.0
2025-06-05 14:40:00,58.32,58.32,58.28,58.29,227205.0,57.6229,57.6229,57.5834,57.5932,227205.0
2025-06-05 14:50:00,58.3,58.33,58.29,58.29,151764.0,57.6031,57.6328,57.5932,57.5932,151764.0
2025-06-05 15:00:00,58.29,58.31,58.28,58.3,92756.0,57.5932,57.613,57.5834,57.6031,92756.0
2025-06-05 15:10:00,58.29,58.31,58.12,58.17,179672.0,57.5932,57.613,57.4253,57.4747,179672.0
2025-06-05 15:20:00,58.16,58.22,58.13,58.2,324845.0,57.4648,57.5241,57.4352,57.5043,324845.0
2025-06-05 15:30:00,58.2,58.28,58.19,58.28,305648.0,57.5043,57.5834,57.4944,57.5834,305648.0
2025-06-05 15:40:00,58.28,58.28,58.24,58.28,352610.0,57.5834,57.5834,57.5438,57.5834,352610.0
2025-06-05 15:50:00,58.28,58.28,58.22,58.26,414275.0,57.5834,57.5834,57.5241,57.5636,414275.0
2025-06-06 09:30:00,58.31,58.36,58.28,58.34,826966.0,57.613,57.6624,57.5834,57.6426,826966.0
2025-06-06 09:40:00,58.34,58.39,58.32,58.34,121329.0,57.6426,57.692,57.6229,57.6426,121329.0
2025-06-06 09:50:00,58.34,58.39,58.32,58.33,65487.0,57.6426,57.692,57.6229,57.6328,65487.0
2025-06-06 10:00:00,58.33,58.34,58.25,58.33,102689.0,57.6328,57.6426,57.5537,57.6328,102689.0
2025-06-06 10:10:00,58.33,58.34,58.29,58.29,100137.0,57.6328,57.6426,57.5932,57.5932,100137.0
2025-06-06 10:20:00,58.29,58.35,58.29,58.33,182216.0,57.5932,57.6525,57.5932,57.6328,182216.0
2025-06-06 10:30:00,58.33,58.34,58.3,58.33,114111.0,57.6328,57.6426,57.6031,57.6328,114111.0
2025-06-06 10:40:00,58.33,58.35,58.29,58.3,91057.0,57.6328,57.6525,57.5932,57.6031,91057.0
2025-06-06 10:50:00,58.29,58.3,58.25,58.27,98247.0,57.5932,57.6031,57.5537,57.5735,98247.0
2025-06-06 11:00:00,58.28,58.35,58.27,58.33,294076.0,57.5834,57.6525,57.5735,57.6328,294076.0
2025-06-06 11:10:00,58.32,58.33,58.23,58.25,158871.0,57.6229,57.6328,57.534,57.5537,158871.0
2025-06-06 11:20:00,58.24,58.33,58.22,58.33,221837.0,57.5438,57.6328,57.5241,57.6328,221837.0
2025-06-06 11:30:00,58.33,58.36,58.31,58.34,164541.0,57.6328,57.6624,57.613,57.6426,164541.0
2025-06-06 11:40:00,58.35,58.4,58.34,58.39,68591.0,57.6525,57.7019,57.6426,57.692,68591.0
2025-06-06 11:50:00,58.4,58.41,58.35,58.38,90250.0,57.7019,57.7118,57.6525,57.6822,90250.0
2025-06-06 12:00:00,58.38,58.39,58.36,58.38,62314.0,57.6822,57.692,57.6624,57.6822,62314.0
2025-06-06 12:10:00,58.39,58.4,58.35,58.37,108518.0,57.692,57.7019,57.6525,57.6723,108518.0
2025-06-06 12:20:00,58.36,58.38,58.34,58.36,121178.0,57.6624,57.6822,57.6426,57.6624,121178.0
2025-06-06 12:30:00,58.36,58.38,58.32,58.32,182721.0,57.6624,57.6822,57.6229,57.6229,182721.0
2025-06-06 12:40:00,58.33,58.35,58.32,58.34,70480.0,57.6328,57.6525,57.6229,57.6426,70480.0
2025-06-06 12:50:00,58.35,58.35,58.27,58.3,142318.0,57.6525,57.6525,57.5735,57.6031,142318.0
2025-06-06 13:00:00,58.3,58.32,58.29,58.3,77409.0,57.6031,57.6229,57.5932,57.6031,77409.0
2025-06-06 13:10:00,58.3,58.34,58.29,58.34,51442.0,57.6031,57.6426,57.5932,57.6426,51442.0
2025-06-06 13:20:00,58.35,58.36,58.33,58.35,55214.0,57.6525,57.6624,57.6328,57.6525,55214.0
2025-06-06 13:30:00,58.35,58.36,58.33,58.34,94583.0,57.6525,57.6624,57.6328,57.6426,94583.0
2025-06-06 13:40:00,58.35,58.36,58.33,58.35,33802.0,57.6525,57.6624,57.6328,57.6525,33802.0
2025-06-06 13:50:00,58.35,58.36,58.34,58.35,60079.0,57.6525,57.6624,57.6426,57.6525,60079.0
2025-06-06 14:00:00,58.36,58.39,58.35,58.39,73700.0,57.6624,57.692,57.6525,57.692,73700.0
2025-06-06 14:10:00,58.39,58.41,58.38,58.41,84761.0,57.692,57.7118,57.6822,57.7118,84761.0
2025-06-06 14:20:00,58.41,58.43,58.4,58.41,138355.0,57.7118,57.7316,57.7019,57.7118,138355.0
2025-06-06 14:30:00,58.42,58.51,58.41,58.49,315592.0,57.7217,57.8106,57.7118,57.7908,315592.0
2025-06-06 14:40:00,58.5,58.5,58.45,58.46,124937.0,57.8007,57.8007,57.7513,57.7612,124937.0
2025-06-06 14:50:00,58.47,58.49,58.45,58.47,66295.0,57.7711,57.7908,57.7513,57.7711,66295.0
2025-06-06 15:00:00,58.47,58.49,58.46,58.47,98944.0,57.7711,57.7908,57.7612,57.7711,98944.0
2025-06-06 15:10:00,58.46,58.48,58.45,58.47,90017.0,57.7612,57.781,57.7513,57.7711,90017.0
2025-06-06 15:20:00,58.47,58.48,58.45,58.46,73984.0,57.7711,57.781,57.7513,57.7612,73984.0
2025-06-06 15:30:00,58.46,58.49,58.45,58.47,120855.0,57.7612,57.7908,57.7513,57.7711,120855.0
2025-06-06 15:40:00,58.47,58.5,58.46,58.48,208690.0,57.7711,57.8007,57.7612,57.781,208690.0
2025-06-06 15:50:00,58.48,58.5,58.47,58.48,276479.0,57.781,57.8007,57.7711,57.781,276479.0
2025-06-09 09:30:00,58.75,58.8,58.72,58.74,163766.0,58.0477,58.0971,58.0181,58.0379,163766.0
2025-06-09 09:40:00,58.74,58.78,58.73,58.77,91339.0,58.0379,58.0774,58.028,58.0675,91339.0
2025-06-09 09:50:00,58.77,58.78,58.71,58.72,33726.0,58.0675,58.0774,58.0082,58.0181,33726.0
2025-06-09 10:00:00,58.73,58.77,58.71,58.76,141995.0,58.028,58.0675,58.0082,58.0576,141995.0
2025-06-09 10:10:00,58.76,58.8,58.75,58.78,106621.0,58.0576,58.0971,58.0477,58.0774,106621.0
2025-06-09 10:20:00,58.79,58.85,58.78,58.83,46914.0,58.0873,58.1465,58.0774,58.1268,46914.0
2025-06-09 10:30:00,58.84,58.88,58.83,58.85,266146.0,58.1367,58.1762,58.1268,58.1465,266146.0
2025-06-09 10:40:00,58.85,58.88,58.84,58.87,237802.0,58.1465,58.1762,58.1367,58.1663,237802.0
2025-06-09 10:50:00,58.87,58.89,58.85,58.87,145403.0,58.1663,58.1861,58.1465,58.1663,145403.0
2025-06-09 11:00:00,58.87,58.9,58.87,58.9,72847.0,58.1663,58.1959,58.1663,58.1959,72847.0
2025-06-09 11:10:00,58.9,58.93,58.89,58.92,101319.0,58.1959,58.2256,58.1861,58.2157,101319.0
2025-06-09 11:20:00,58.93,58.95,58.91,58.93,67999.0,58.2256,58.2454,58.2058,58.2256,67999.0
2025-06-09 11:30:00,58.94,58.95,58.92,58.94,107424.0,58.2355,58.2454,58.2157,58.2355,107424.0
2025-06-09 11:40:00,58.94,58.94,58.91,58.93,81207.0,58.2355,58.2355,58.2058,58.2256,81207.0
2025-06-09 11:50:00,58.93,58.95,58.92,58.93,51780.0,58.2256,58.2454,58.2157,58.2256,51780.0
2025-06-09 12:00:00,58.92,58.93,58.9,58.91,111045.0,58.2157,58.2256,58.1959,58.2058,111045.0
2025-06-09 12:10:00,58.91,58.92,58.89,58.9,56824.0,58.2058,58.2157,58.1861,58.1959,56824.0
2025-06-09 12:20:00,58.91,58.94,58.9,58.93,39910.0,58.2058,58.2355,58.1959,58.2256,39910.0
2025-06-09 12:30:00,58.93,58.96,58.92,58.96,45993.0,58.2256,58.2552,58.2157,58.2552,45993.0
2025-06-09 12:40:00,58.96,58.99,58.95,58.98,39375.0,58.2552,58.2849,58.2454,58.275,39375.0
2025-06-09 12:50:00,58.99,59.02,58.97,58.99,59393.0,58.2849,58.3145,58.2651,58.2849,59393.0
2025-06-09 13:00:00,58.98,59.0,58.97,58.98,67637.0,58.275,58.2948,58.2651,58.275,67637.0
2025-06-09 13:10:00,58.98,59.0,58.97,58.98,59176.0,58.275,58.2948,58.2651,58.275,59176.0
2025-06-09 13:20:00,58.98,59.03,58.97,59.01,75009.0,58.275,58.3244,58.2651,58.3046,75009.0
2025-06-09 13:30:00,59.01,59.01,58.99,59.01,49802.0,58.3046,58.3046,58.2849,58.3046,49802.0
2025-06-09 13:40:00,59.01,59.03,59.0,59.03,48748.0,58.3046,58.3244,58.2948,58.3244,48748.0
2025-06-09 13:50:00,59.03,59.03,59.0,59.0,53083.0,58.3244,58.3244,58.2948,58.2948,53083.0
2025-06-09 14:00:00,59.01,59.01,59.0,59.01,142327.0,58.3046,58.3046,58.2948,58.3046,142327.0
2025-06-09 14:10:00,59.01,59.02,59.0,59.02,67199.0,58.3046,58.3145,58.2948,58.3145,67199.0
2025-06-09 14:20:00,59.02,59.04,59.01,59.02,93109.0,58.3145,58.3343,58.3046,58.3145,93109.0
2025-06-09 14:30:00,59.03,59.04,59.0,59.01,127348.0,58.3244,58.3343,58.2948,58.3046,127348.0
2025-06-09 14:40:00,59.01,59.03,58.99,59.02,68401.0,58.3046,58.3244,58.2849,58.3145,68401.0
2025-06-09 14:50:00,59.01,59.04,59.01,59.03,61082.0,58.3046,58.3343,58.3046,58.3244,61082.0
2025-06-09 15:00:00,59.03,59.03,59.01,59.03,208522.0,58.3244,58.3244,58.3046,58.3244,208522.0
2025-06-09 15:10:00,59.04,59.04,59.01,59.01,74847.0,58.3343,58.3343,58.3046,58.3046,74847.0
2025-06-09 15:20:00,59.02,59.02,58.99,59.01,94728.0,58.3145,58.3145,58.2849,58.3046,94728.0
2025-06-09 15:30:00,59.01,59.01,58.98,58.98,155700.0,58.3046,58.3046,58.275,58.275,155700.0
2025-06-09 15:40:00,58.98,58.99,58.94,58.95,683294.0,58.275,58.2849,58.2355,58.2454,683294.0
2025-06-09 15:50:00,58.95,58.97,58.92,58.93,464714.0,58.2454,58.2651,58.2157,58.2256,464714.0
2025-06-10 09:30:00,59.24,59.26,59.16,59.22,209680.0,58.5319,58.5516,58.4528,58.5121,209680.0
2025-06-10 09:40:00,59.22,59.24,59.19,59.23,131066.0,58.5121,58.5319,58.4825,58.522,131066.0
2025-06-10 09:50:00,59.23,59.27,59.21,59.26,96229.0,58.522,58.5615,58.5022,58.5516,96229.0
2025-06-10 10:00:00,59.25,59.29,59.23,59.23,93248.0,58.5418,58.5813,58.522,58.522,93248.0
2025-06-10 10:10:00,59.23,59.27,59.23,59.23,75895.0,58.522,58.5615,58.522,58.522,75895.0
2025-06-10 10:20:00,59.23,59.24,59.2,59.23,38859.0,58.522,58.5319,58.4924,58.522,38859.0
2025-06-10 10:30:00,59.23,59.23,59.17,59.21,58307.0,58.522,58.522,58.4627,58.5022,58307.0
2025-06-10 10:40:00,59.22,59.23,59.17,59.19,116295.0,58.5121,58.522,58.4627,58.4825,116295.0
2025-06-10 10:50:00,59.19,59.19,59.13,59.15,70545.0,58.4825,58.4825,58.4232,58.443,70545.0
2025-06-10 11:00:00,59.16,59.17,59.13,59.14,46134.0,58.4528,58.4627,58.4232,58.4331,46134.0
2025-06-10 11:10:00,59.14,59.17,59.12,59.15,65480.0,58.4331,58.4627,58.4133,58.443,65480.0
2025-06-10 11:20:00,59.14,59.15,59.12,59.12,1017847.0,58.4331,58.443,58.4133,58.4133,1017847.0
2025-06-10 11:30:00,59.12,59.12,59.02,59.07,179711.0,58.4133,58.4133,58.3145,58.3639,179711.0
2025-06-10 11:40:00,59.08,59.13,59.07,59.11,123028.0,58.3738,58.4232,58.3639,58.4034,123028.0
2025-06-10 11:50:00,59.11,59.12,59.09,59.11,89562.0,58.4034,58.4133,58.3837,58.4034,89562.0
2025-06-10 12:00:00,59.11,59.16,59.1,59.14,116180.0,58.4034,58.4528,58.3936,58.4331,116180.0
2025-06-10 12:10:00,59.14,59.16,59.12,59.15,36366.0,58.4331,58.4528,58.4133,58.443,36366.0
2025-06-10 12:20:00,59.15,59.17,59.14,59.17,84879.0,58.443,58.4627,58.4331,58.4627,84879.0
2025-06-10 12:30:00,59.17,59.17,59.15,59.17,32819.0,58.4627,58.4627,58.443,58.4627,32819.0
2025-06-10 12:40:00,59.17,59.19,59.16,59.18,55265.0,58.4627,58.4825,58.4528,58.4726,55265.0
2025-06-10 12:50:00,59.18,59.21,59.17,59.2,49984.0,58.4726,58.5022,58.4627,58.4924,49984.0
2025-06-10 13:00:00,59.19,59.2,59.17,59.2,173884.0,58.4825,58.4924,58.4627,58.4924,173884.0
2025-06-10 13:10:00,59.2,59.22,59.18,59.19,72726.0,58.4924,58.5121,58.4726,58.4825,72726.0
2025-06-10 13:20:00,59.18,59.19,59.16,59.18,105710.0,58.4726,58.4825,58.4528,58.4726,105710.0
2025-06-10 13:30:00,59.17,59.2,59.16,59.18,80727.0,58.4627,58.4924,58.4528,58.4726,80727.0
2025-06-10 13:40:00,59.18,59.2,59.16,59.2,76815.0,58.4726,58.4924,58.4528,58.4924,76815.0
2025-06-10 13:50:00,59.2,59.21,59.17,59.18,89684.0,58.4924,58.5022,58.4627,58.4726,89684.0
2025-06-10 14:00:00,59.18,59.18,59.13,59.15,181783.0,58.4726,58.4726,58.4232,58.443,181783.0
2025-06-10 14:10:00,59.16,59.19,59.15,59.19,149370.0,58.4528,58.4825,58.443,58.4825,149370.0
2025-06-10 14:20:00,59.19,59.21,59.18,59.21,106528.0,58.4825,58.5022,58.4726,58.5022,106528.0
2025-06-10 14:30:00,59.21,59.24,59.2,59.23,91260.0,58.5022,58.5319,58.4924,58.522,91260.0
2025-06-10 14:40:00,59.22,59.23,59.2,59.22,89771.0,58.5121,58.522,58.4924,58.5121,89771.0
2025-06-10 14:50:00,59.21,59.29,59.21,59.29,193642.0,58.5022,58.5813,58.5022,58.5813,193642.0
2025-06-10 15:00:00,59.29,59.35,59.28,59.34,329128.0,58.5813,58.6406,58.5714,58.6307,329128.0
2025-06-10 15:10:00,59.33,59.34,59.3,59.33,162860.0,58.6208,58.6307,58.5912,58.6208,162860.0
2025-06-10 15:20:00,59.33,59.34,59.31,59.33,106327.0,58.6208,58.6307,58.601,58.6208,106327.0
2025-06-10 15:30:00,59.33,59.34,59.31,59.33,139330.0,58.6208,58.6307,58.601,58.6208,139330.0
2025-06-10 15:40:00,59.33,59.34,59.3,59.3,246204.0,58.6208,58.6307,58.5912,58.5912,246204.0
2025-06-10 15:50:00,59.31,59.33,59.28,59.32,925642.0,58.601,58.6208,58.5714,58.6109,925642.0
2025-06-11 09:30:00,59.59,59.63,59.56,59.58,196170.0,58.8777,58.9172,58.8481,58.8678,196170.0
2025-06-11 09:40:00,59.58,59.59,59.48,59.56,141901.0,58.8678,58.8777,58.769,58.8481,141901.0
2025-06-11 09:50:00,59.55,59.62,59.55,59.61,184829.0,58.8382,58.9073,58.8382,58.8975,184829.0
2025-06-11 10:00:00,59.61,59.67,59.6,59.66,167853.0,58.8975,58.9567,58.8876,58.9469,167853.0
2025-06-11 10:10:00,59.66,59.72,59.64,59.7,104256.0,58.9469,59.0061,58.9271,58.9864,104256.0
2025-06-11 10:20:00,59.7,59.7,59.66,59.68,97782.0,58.9864,58.9864,58.9469,58.9666,97782.0
2025-06-11 10:30:00,59.67,59.7,59.64,59.67,116470.0,58.9567,58.9864,58.9271,58.9567,116470.0
2025-06-11 10:40:00,59.68,59.73,59.67,59.71,76440.0,58.9666,59.016,58.9567,58.9963,76440.0
2025-06-11 10:50:00,59.71,59.73,59.69,59.71,113123.0,58.9963,59.016,58.9765,58.9963,113123.0
2025-06-11 11:00:00,59.7,59.72,59.63,59.65,302013.0,58.9864,59.0061,58.9172,58.937,302013.0
2025-06-11 11:10:00,59.63,59.73,59.62,59.72,115775.0,58.9172,59.016,58.9073,59.0061,115775.0
2025-06-11 11:20:00,59.71,59.72,59.65,59.7,261958.0,58.9963,59.0061,58.937,58.9864,261958.0
2025-06-11 11:30:00,59.7,59.72,59.67,59.7,77374.0,58.9864,59.0061,58.9567,58.9864,77374.0
2025-06-11 11:40:00,59.71,59.72,59.7,59.71,61608.0,58.9963,59.0061,58.9864,58.9963,61608.0
2025-06-11 11:50:00,59.72,59.75,59.71,59.74,56170.0,59.0061,59.0358,58.9963,59.0259,56170.0
2025-06-11 12:00:00,59.74,59.77,59.71,59.73,81571.0,59.0259,59.0555,58.9963,59.016,81571.0
2025-06-11 12:10:00,59.73,59.73,59.65,59.67,165032.0,59.016,59.016,58.937,58.9567,165032.0
2025-06-11 12:20:00,59.66,59.7,59.63,59.69,88699.0,58.9469,58.9864,58.9172,58.9765,88699.0
2025-06-11 12:30:00,59.7,59.71,59.66,59.67,57632.0,58.9864,58.9963,58.9469,58.9567,57632.0
2025-06-11 12:40:00,59.67,59.71,59.66,59.7,129038.0,58.9567,58.9963,58.9469,58.9864,129038.0
2025-06-11 12:50:00,59.7,59.72,59.67,59.7,60274.0,58.9864,59.0061,58.9567,58.9864,60274.0
2025-06-11 13:00:00,59.7,59.74,59.69,59.73,77864.0,58.9864,59.0259,58.9765,59.016,77864.0
2025-06-11 13:10:00,59.73,59.74,59.71,59.73,38131.0,59.016,59.0259,58.9963,59.016,38131.0
2025-06-11 13:20:00,59.72,59.76,59.72,59.75,147632.0,59.0061,59.0457,59.0061,59.0358,147632.0
2025-06-11 13:30:00,59.74,59.74,59.71,59.72,123257.0,59.0259,59.0259,58.9963,59.0061,123257.0
2025-06-11 13:40:00,59.71,59.73,59.7,59.7,83669.0,58.9963,59.016,58.9864,58.9864,83669.0
2025-06-11 13:50:00,59.7,59.72,59.68,59.68,71588.0,58.9864,59.0061,58.9666,58.9666,71588.0
2025-06-11 14:00:00,59.68,59.7,59.61,59.67,206743.0,58.9666,58.9864,58.8975,58.9567,206743.0
2025-06-11 14:10:00,59.66,59.66,59.54,59.56,261039.0,58.9469,58.9469,58.8283,58.8481,261039.0
2025-06-11 14:20:00,59.56,59.61,59.56,59.58,109542.0,58.8481,58.8975,58.8481,58.8678,109542.0
2025-06-11 14:30:00,59.57,59.63,59.54,59.62,288759.0,58.8579,58.9172,58.8283,58.9073,288759.0
2025-06-11 14:40:00,59.62,59.64,59.6,59.63,167336.0,58.9073,58.9271,58.8876,58.9172,167336.0
2025-06-11 14:50:00,59.62,59.64,59.57,59.59,112233.0,58.9073,58.9271,58.8579,58.8777,112233.0
2025-06-11 15:00:00,59.59,59.6,59.54,59.57,174715.0,58.8777,58.8876,58.8283,58.8579,174715.0
2025-06-11 15:10:00,59.57,59.58,59.52,59.53,162495.0,58.8579,58.8678,58.8085,58.8184,162495.0
2025-06-11 15:20:00,59.53,59.56,59.51,59.53,369497.0,58.8184,58.8481,58.7987,58.8184,369497.0
2025-06-11 15:30:00,59.54,59.55,59.5,59.54,141759.0,58.8283,58.8382,58.7888,58.8283,141759.0
2025-06-11 15:40:00,59.54,59.55,59.52,59.53,160557.0,58.8283,58.8382,58.8085,58.8184,160557.0
2025-06-11 15:50:00,59.53,59.6,59.53,59.6,627363.0,58.8184,58.8876,58.8184,58.8876,627363.0
2025-06-12 09:30:00,59.53,59.61,59.46,59.61,358587.0,58.8184,58.8975,58.7493,58.8975,358587.0
2025-06-12 09:40:00,59.61,59.65,59.59,59.61,132367.0,58.8975,58.937,58.8777,58.8975,132367.0
2025-06-12 09:50:00,59.61,59.62,59.55,59.57,362306.0,58.8975,58.9073,58.8382,58.8579,362306.0
2025-06-12 10:00:00,59.57,59.64,59.56,59.63,358538.0,58.8579,58.9271,58.8481,58.9172,358538.0
2025-06-12 10:10:00,59.64,59.68,59.61,59.68,182354.0,58.9271,58.9666,58.8975,58.9666,182354.0
2025-06-12 10:20:00,59.67,59.71,59.66,59.67,296438.0,58.9567,58.9963,58.9469,58.9567,296438.0
2025-06-12 10:30:00,59.67,59.68,59.64,59.66,459194.0,58.9567,58.9666,58.9271,58.9469,459194.0
2025-06-12 10:40:00,59.66,59.69,59.65,59.68,166035.0,58.9469,58.9765,58.937,58.9666,166035.0
2025-06-12 10:50:00,59.68,59.68,59.64,59.65,329403.0,58.9666,58.9666,58.9271,58.937,329403.0
2025-06-12 11:00:00,59.65,59.68,59.63,59.64,212850.0,58.937,58.9666,58.9172,58.9271,212850.0
2025-06-12 11:10:00,59.65,59.65,59.6,59.62,136890.0,58.937,58.937,58.8876,58.9073,136890.0
2025-06-12 11:20:00,59.63,59.63,59.56,59.59,421706.0,58.9172,58.9172,58.8481,58.8777,421706.0
2025-06-12 11:30:00,59.59,59.61,59.56,59.59,284746.0,58.8777,58.8975,58.8481,58.8777,284746.0
2025-06-12 11:40:00,59.58,59.62,59.58,59.6,64445.0,58.8678,58.9073,58.8678,58.8876,64445.0
2025-06-12 11:50:00,59.6,59.62,59.58,59.62,338790.0,58.8876,58.9073,58.8678,58.9073,338790.0
2025-06-12 12:00:00,59.62,59.65,59.6,59.64,556957.0,58.9073,58.937,58.8876,58.9271,556957.0
2025-06-12 12:10:00,59.64,59.67,59.64,59.66,329127.0,58.9271,58.9567,58.9271,58.9469,329127.0
2025-06-12 12:20:00,59.66,59.66,59.62,59.66,292603.0,58.9469,58.9469,58.9073,58.9469,292603.0
2025-06-12 12:30:00,59.65,59.67,59.6,59.64,444028.0,58.937,58.9567,58.8876,58.9271,444028.0
2025-06-12 12:40:00,59.64,59.65,59.6,59.61,73360.0,58.9271,58.937,58.8876,58.8975,73360.0
2025-06-12 12:50:00,59.61,59.61,59.59,59.6,238147.0,58.8975,58.8975,58.8777,58.8876,238147.0
2025-06-12 13:00:00,59.6,59.64,59.59,59.62,189236.0,58.8876,58.9271,58.8777,58.9073,189236.0
2025-06-12 13:10:00,59.62,59.62,59.59,59.61,2734479.0,58.9073,58.9073,58.8777,58.8975,2734479.0
2025-06-12 13:20:00,59.61,59.61,59.56,59.58,293640.0,58.8975,58.8975,58.8481,58.8678,293640.0
2025-06-12 13:30:00,59.58,59.62,59.57,59.62,290090.0,58.8678,58.9073,58.8579,58.9073,290090.0
2025-06-12 13:40:00,59.62,59.64,59.61,59.63,133365.0,58.9073,58.9271,58.8975,58.9172,133365.0
2025-06-12 13:50:00,59.63,59.65,59.61,59.62,239796.0,58.9172,58.937,58.8975,58.9073,239796.0
2025-06-12 14:00:00,59.62,59.63,59.6,59.62,302968.0,58.9073,58.9172,58.8876,58.9073,302968.0
2025-06-12 14:10:00,59.62,59.63,59.61,59.62,112884.0,58.9073,58.9172,58.8975,58.9073,112884.0
2025-06-12 14:20:00,59.63,59.65,59.61,59.65,217256.0,58.9172,58.937,58.8975,58.937,217256.0
2025-06-12 14:30:00,59.64,59.65,59.61,59.65,176184.0,58.9271,58.937,58.8975,58.937,176184.0
2025-06-12 14:40:00,59.65,59.66,59.63,59.65,313132.0,58.937,58.9469,58.9172,58.937,313132.0
2025-06-12 14:50:00,59.64,59.66,59.63,59.66,287544.0,58.9271,58.9469,58.9172,58.9469,287544.0
2025-06-12 15:00:00,59.65,59.66,59.63,59.65,468108.0,58.937,58.9469,58.9172,58.937,468108.0
2025-06-12 15:10:00,59.64,59.66,59.64,59.65,371795.0,58.9271,58.9469,58.9271,58.937,371795.0
2025-06-12 15:20:00,59.65,59.66,59.62,59.63,289699.0,58.937,58.9469,58.9073,58.9172,289699.0
2025-06-12 15:30:00,59.63,59.63,59.6,59.63,1141242.0,58.9172,58.9172,58.8876,58.9172,1141242.0
2025-06-12 15:40:00,59.63,59.63,59.6,59.62,357405.0,58.9172,58.9172,58.8876,58.9073,357405.0
2025-06-12 15:50:00,59.61,59.67,59.6,59.67,1368482.0,58.8975,58.9567,58.8876,58.9567,1368482.0
2025-06-13 09:30:00,58.61,58.76,58.54,58.75,923181.0,57.9094,58.0576,57.8403,58.0477,923181.0
2025-06-13 09:40:00,58.75,58.75,58.68,58.7,282834.0,58.0477,58.0477,57.9786,57.9983,282834.0
2025-06-13 09:50:00,58.69,58.74,58.64,58.65,300632.0,57.9885,58.0379,57.9391,57.9489,300632.0
2025-06-13 10:00:00,58.66,58.72,58.65,58.72,268313.0,57.9588,58.0181,57.9489,58.0181,268313.0
2025-06-13 10:10:00,58.71,58.72,58.66,58.7,279687.0,58.0082,58.0181,57.9588,57.9983,279687.0
2025-06-13 10:20:00,58.69,58.71,58.64,58.66,286180.0,57.9885,58.0082,57.9391,57.9588,286180.0
2025-06-13 10:30:00,58.65,58.75,58.64,58.74,114596.0,57.9489,58.0477,57.9391,58.0379,114596.0
2025-06-13 10:40:00,58.75,58.77,58.67,58.71,180023.0,58.0477,58.0675,57.9687,58.0082,180023.0
2025-06-13 10:50:00,58.7,58.78,58.7,58.77,250414.0,57.9983,58.0774,57.9983,58.0675,250414.0
2025-06-13 11:00:00,58.77,58.81,58.75,58.8,130966.0,58.0675,58.107,58.0477,58.0971,130966.0
2025-06-13 11:10:00,58.8,58.85,58.78,58.85,325187.0,58.0971,58.1465,58.0774,58.1465,325187.0
2025-06-13 11:20:00,58.85,58.9,58.83,58.9,323322.0,58.1465,58.1959,58.1268,58.1959,323322.0
2025-06-13 11:30:00,58.89,58.92,58.88,58.9,175223.0,58.1861,58.2157,58.1762,58.1959,175223.0
2025-06-13 11:40:00,58.9,58.95,58.89,58.93,310047.0,58.1959,58.2454,58.1861,58.2256,310047.0
2025-06-13 11:50:00,58.93,58.94,58.89,58.91,354898.0,58.2256,58.2355,58.1861,58.2058,354898.0
2025-06-13 12:00:00,58.91,58.94,58.89,58.93,258815.0,58.2058,58.2355,58.1861,58.2256,258815.0
2025-06-13 12:10:00,58.93,58.96,58.93,58.95,317147.0,58.2256,58.2552,58.2256,58.2454,317147.0
2025-06-13 12:20:00,58.94,58.96,58.91,58.91,126779.0,58.2355,58.2552,58.2058,58.2058,126779.0
2025-06-13 12:30:00,58.92,58.94,58.91,58.92,75172.0,58.2157,58.2355,58.2058,58.2157,75172.0
2025-06-13 12:40:00,58.91,58.92,58.88,58.88,229565.0,58.2058,58.2157,58.1762,58.1762,229565.0
2025-06-13 12:50:00,58.88,58.93,58.87,58.91,340816.0,58.1762,58.2256,58.1663,58.2058,340816.0
2025-06-13 13:00:00,58.91,58.92,58.87,58.88,106939.0,58.2058,58.2157,58.1663,58.1762,106939.0
2025-06-13 13:10:00,58.88,58.88,58.81,58.82,193261.0,58.1762,58.1762,58.107,58.1169,193261.0
2025-06-13 13:20:00,58.82,58.85,58.8,58.8,319542.0,58.1169,58.1465,58.0971,58.0971,319542.0
2025-06-13 13:30:00,58.8,58.81,58.76,58.78,114701.0,58.0971,58.107,58.0576,58.0774,114701.0
2025-06-13 13:40:00,58.77,58.79,58.75,58.75,159166.0,58.0675,58.0873,58.0477,58.0477,159166.0
2025-06-13 13:50:00,58.76,58.8,58.75,58.8,202995.0,58.0576,58.0971,58.0477,58.0971,202995.0
2025-06-13 14:00:00,58.8,58.81,58.74,58.75,793258.0,58.0971,58.107,58.0379,58.0477,793258.0
2025-06-13 14:10:00,58.76,58.76,58.68,58.7,370517.0,58.0576,58.0576,57.9786,57.9983,370517.0
2025-06-13 14:20:00,58.71,58.72,58.63,58.64,305800.0,58.0082,58.0181,57.9292,57.9391,305800.0
2025-06-13 14:30:00,58.64,58.65,58.58,58.6,325159.0,57.9391,57.9489,57.8798,57.8995,325159.0
2025-06-13 14:40:00,58.59,58.62,58.57,58.6,378845.0,57.8897,57.9193,57.8699,57.8995,378845.0
2025-06-13 14:50:00,58.59,58.65,58.59,58.65,359163.0,57.8897,57.9489,57.8897,57.9489,359163.0
2025-06-13 15:00:00,58.65,58.67,58.61,58.66,301442.0,57.9489,57.9687,57.9094,57.9588,301442.0
2025-06-13 15:10:00,58.66,58.67,58.64,58.64,299690.0,57.9588,57.9687,57.9391,57.9391,299690.0
2025-06-13 15:20:00,58.65,58.65,58.59,58.61,226033.0,57.9489,57.9489,57.8897,57.9094,226033.0
2025-06-13 15:30:00,58.61,58.66,58.6,58.65,447291.0,57.9094,57.9588,57.8995,57.9489,447291.0
2025-06-13 15:40:00,58.65,58.66,58.58,58.62,335966.0,57.9489,57.9588,57.8798,57.9193,335966.0
2025-06-13 15:50:00,58.62,58.72,58.62,58.72,935366.0,57.9193,58.0181,57.9193,58.0181,935366.0
2025-06-16 09:30:00,58.67,58.78,58.67,58.69,270537.0,58.67,58.78,58.67,58.69,270537.0
2025-06-16 09:40:00,58.69,58.82,58.67,58.8,237162.0,58.69,58.82,58.67,58.8,237162.0
2025-06-16 09:50:00,58.8,58.87,58.75,58.87,482479.0,58.8,58.87,58.75,58.87,482479.0
2025-06-16 10:00:00,58.87,58.96,58.86,58.91,197167.0,58.87,58.96,58.86,58.91,197167.0
2025-06-16 10:10:00,58.92,58.97,58.89,58.96,256684.0,58.92,58.97,58.89,58.96,256684.0
2025-06-16 10:20:00,58.96,58.96,58.89,58.96,132670.0,58.96,58.96,58.89,58.96,132670.0
2025-06-16 10:30:00,58.96,59.02,58.95,59.0,181141.0,58.96,59.02,58.95,59.0,181141.0
2025-06-16 10:40:00,59.0,59.0,58.93,58.95,305227.0,59.0,59.0,58.93,58.95,305227.0
2025-06-16 10:50:00,58.95,58.96,58.91,58.93,212722.0,58.95,58.96,58.91,58.93,212722.0
2025-06-16 11:00:00,58.93,58.95,58.9,58.93,249494.0,58.93,58.95,58.9,58.93,249494.0
2025-06-16 11:10:00,58.93,58.94,58.89,58.91,248059.0,58.93,58.94,58.89,58.91,248059.0
2025-06-16 11:20:00,58.91,58.93,58.86,58.88,211857.0,58.91,58.93,58.86,58.88,211857.0
2025-06-16 11:30:00,58.89,58.89,58.85,58.87,264590.0,58.89,58.89,58.85,58.87,264590.0
2025-06-16 11:40:00,58.88,58.9,58.87,58.89,134120.0,58.88,58.9,58.87,58.89,134120.0
2025-06-16 11:50:00,58.88,58.88,58.82,58.86,375133.0,58.88,58.88,58.82,58.86,375133.0
2025-06-16 12:00:00,58.87,58.88,58.84,58.88,170970.0,58.87,58.88,58.84,58.88,170970.0
2025-06-16 12:10:00,58.88,58.9,58.86,58.9,148474.0,58.88,58.9,58.86,58.9,148474.0
2025-06-16 12:20:00,58.9,58.91,58.86,58.87,215790.0,58.9,58.91,58.86,58.87,215790.0
2025-06-16 12:30:00,58.87,58.88,58.85,58.86,103208.0,58.87,58.88,58.85,58.86,103208.0
2025-06-16 12:40:00,58.86,58.87,58.83,58.85,183610.0,58.86,58.87,58.83,58.85,183610.0
2025-06-16 12:50:00,58.84,58.86,58.81,58.83,354196.0,58.84,58.86,58.81,58.83,354196.0
2025-06-16 13:00:00,58.83,58.84,58.78,58.79,101196.0,58.83,58.84,58.78,58.79,101196.0
2025-06-16 13:10:00,58.79,58.81,58.77,58.81,173607.0,58.79,58.81,58.77,58.81,173607.0
2025-06-16 13:20:00,58.8,58.84,58.78,58.83,243433.0,58.8,58.84,58.78,58.83,243433.0
2025-06-16 13:30:00,58.83,58.85,58.8,58.81,224850.0,58.83,58.85,58.8,58.81,224850.0
2025-06-16 13:40:00,58.82,58.83,58.79,58.8,243639.0,58.82,58.83,58.79,58.8,243639.0
2025-06-16 13:50:00,58.8,58.81,58.77,58.78,165482.0,58.8,58.81,58.77,58.78,165482.0
2025-06-16 14:00:00,58.77,58.8,58.76,58.77,130996.0,58.77,58.8,58.76,58.77,130996.0
2025-06-16 14:10:00,58.77,58.79,58.76,58.78,113061.0,58.77,58.79,58.76,58.78,113061.0
2025-06-16 14:20:00,58.78,58.79,58.76,58.77,213150.0,58.78,58.79,58.76,58.77,213150.0
2025-06-16 14:30:00,58.77,58.78,58.74,58.74,146119.0,58.77,58.78,58.74,58.74,146119.0
2025-06-16 14:40:00,58.75,58.76,58.73,58.73,152201.0,58.75,58.76,58.73,58.73,152201.0
2025-06-16 14:50:00,58.73,58.75,58.72,58.72,122271.0,58.73,58.75,58.72,58.72,122271.0
2025-06-16 15:00:00,58.73,58.73,58.7,58.71,181526.0,58.73,58.73,58.7,58.71,181526.0
2025-06-16 15:10:00,58.72,58.72,58.69,58.69,177915.0,58.72,58.72,58.69,58.69,177915.0
2025-06-16 15:20:00,58.69,58.73,58.68,58.7,325135.0,58.69,58.73,58.68,58.7,325135.0
2025-06-16 15:30:00,58.7,58.71,58.68,58.68,179568.0,58.7,58.71,58.68,58.68,179568.0
2025-06-16 15:40:00,58.68,58.7,58.67,58.69,380026.0,58.68,58.7,58.67,58.69,380026.0
2025-06-16 15:50:00,58.68,58.68,58.64,58.67,1224277.0,58.68,58.68,58.64,58.67,1224277.0
2025-06-17 09:30:00,58.32,58.34,58.27,58.32,285278.0,58.32,58.34,58.27,58.32,285278.0
2025-06-17 09:40:00,58.32,58.33,58.28,58.32,164440.0,58.32,58.33,58.28,58.32,164440.0
2025-06-17 09:50:00,58.32,58.37,58.27,58.37,141463.0,58.32,58.37,58.27,58.37,141463.0
2025-06-17 10:00:00,58.38,58.39,58.32,58.34,84921.0,58.38,58.39,58.32,58.34,84921.0
2025-06-17 10:10:00,58.34,58.37,58.32,58.33,84972.0,58.34,58.37,58.32,58.33,84972.0
2025-06-17 10:20:00,58.33,58.33,58.27,58.3,120727.0,58.33,58.33,58.27,58.3,120727.0
2025-06-17 10:30:00,58.3,58.31,58.18,58.19,244081.0,58.3,58.31,58.18,58.19,244081.0
2025-06-17 10:40:00,58.2,58.21,58.16,58.21,310663.0,58.2,58.21,58.16,58.21,310663.0
2025-06-17 10:50:00,58.21,58.24,58.18,58.19,160971.0,58.21,58.24,58.18,58.19,160971.0
2025-06-17 11:00:00,58.19,58.26,58.18,58.25,131059.0,58.19,58.26,58.18,58.25,131059.0
2025-06-17 11:10:00,58.25,58.31,58.25,58.29,200553.0,58.25,58.31,58.25,58.29,200553.0
2025-06-17 11:20:00,58.29,58.3,58.19,58.22,269153.0,58.29,58.3,58.19,58.22,269153.0
2025-06-17 11:30:00,58.22,58.24,58.21,58.22,297322.0,58.22,58.24,58.21,58.22,297322.0
2025-06-17 11:40:00,58.22,58.27,58.22,58.25,168447.0,58.22,58.27,58.22,58.25,168447.0
2025-06-17 11:50:00,58.26,58.28,58.25,58.27,309542.0,58.26,58.28,58.25,58.27,309542.0
2025-06-17 12:00:00,58.27,58.32,58.26,58.29,337567.0,58.27,58.32,58.26,58.29,337567.0
2025-06-17 12:10:00,58.29,58.32,58.29,58.31,497847.0,58.29,58.32,58.29,58.31,497847.0
2025-06-17 12:20:00,58.3,58.31,58.26,58.27,315751.0,58.3,58.31,58.26,58.27,315751.0
2025-06-17 12:30:00,58.27,58.28,58.25,58.26,212619.0,58.27,58.28,58.25,58.26,212619.0
2025-06-17 12:40:00,58.25,58.25,58.18,58.19,400711.0,58.25,58.25,58.18,58.19,400711.0
2025-06-17 12:50:00,58.2,58.21,58.08,58.1,453467.0,58.2,58.21,58.08,58.1,453467.0
2025-06-17 13:00:00,58.1,58.12,58.05,58.1,249629.0,58.1,58.12,58.05,58.1,249629.0
2025-06-17 13:10:00,58.1,58.1,58.03,58.03,239497.0,58.1,58.1,58.03,58.03,239497.0
2025-06-17 13:20:00,58.04,58.06,58.0,58.0,217630.0,58.04,58.06,58.0,58.0,217630.0
2025-06-17 13:30:00,58.01,58.07,57.98,58.05,166823.0,58.01,58.07,57.98,58.05,166823.0
2025-06-17 13:40:00,58.04,58.06,57.91,57.92,148815.0,58.04,58.06,57.91,57.92,148815.0
2025-06-17 13:50:00,57.92,57.95,57.89,57.92,302553.0,57.92,57.95,57.89,57.92,302553.0
2025-06-17 14:00:00,57.91,57.94,57.88,57.93,340495.0,57.91,57.94,57.88,57.93,340495.0
2025-06-17 14:10:00,57.93,57.94,57.88,57.91,148791.0,57.93,57.94,57.88,57.91,148791.0
2025-06-17 14:20:00,57.91,57.93,57.88,57.89,191337.0,57.91,57.93,57.88,57.89,191337.0
2025-06-17 14:30:00,57.89,57.94,57.89,57.9,432726.0,57.89,57.94,57.89,57.9,432726.0
2025-06-17 14:40:00,57.9,57.91,57.85,57.89,146892.0,57.9,57.91,57.85,57.89,146892.0
2025-06-17 14:50:00,57.88,57.93,57.88,57.93,83467.0,57.88,57.93,57.88,57.93,83467.0
2025-06-17 15:00:00,57.93,57.94,57.9,57.92,220575.0,57.93,57.94,57.9,57.92,220575.0
2025-06-17 15:10:00,57.92,57.93,57.9,57.9,286963.0,57.92,57.93,57.9,57.9,286963.0
2025-06-17 15:20:00,57.91,57.95,57.9,57.94,105307.0,57.91,57.95,57.9,57.94,105307.0
2025-06-17 15:30:00,57.94,57.95,57.92,57.94,181732.0,57.94,57.95,57.92,57.94,181732.0
2025-06-17 15:40:00,57.93,57.95,57.9,57.95,185890.0,57.93,57.95,57.9,57.95,185890.0
2025-06-17 15:50:00,57.94,57.96,57.91,57.93,1000744.0,57.94,57.96,57.91,57.93,1000744.0
2025-06-18 09:30:00,57.94,57.96,57.85,57.93,438464.0,57.94,57.96,57.85,57.93,438464.0
2025-06-18 09:40:00,57.94,57.98,57.91,57.95,241231.0,57.94,57.98,57.91,57.95,241231.0
2025-06-18 09:50:00,57.95,57.95,57.9,57.91,235434.0,57.95,57.95,57.9,57.91,235434.0
2025-06-18 10:00:00,57.9,58.07,57.89,58.05,344316.0,57.9,58.07,57.89,58.05,344316.0
2025-06-18 10:10:00,58.06,58.12,58.03,58.09,306509.0,58.06,58.12,58.03,58.09,306509.0
2025-06-18 10:20:00,58.09,58.13,58.08,58.1,438709.0,58.09,58.13,58.08,58.1,438709.0
2025-06-18 10:30:00,58.1,58.13,58.09,58.12,491810.0,58.1,58.13,58.09,58.12,491810.0
2025-06-18 10:40:00,58.12,58.13,58.08,58.11,393910.0,58.12,58.13,58.08,58.11,393910.0
2025-06-18 10:50:00,58.11,58.12,58.07,58.11,322828.0,58.11,58.12,58.07,58.11,322828.0
2025-06-18 11:00:00,58.11,58.13,58.07,58.07,194157.0,58.11,58.13,58.07,58.07,194157.0
2025-06-18 11:10:00,58.08,58.08,58.06,58.07,219916.0,58.08,58.08,58.06,58.07,219916.0
2025-06-18 11:20:00,58.07,58.1,58.05,58.1,347372.0,58.07,58.1,58.05,58.1,347372.0
2025-06-18 11:30:00,58.1,58.12,58.08,58.12,187089.0,58.1,58.12,58.08,58.12,187089.0
2025-06-18 11:40:00,58.12,58.12,58.08,58.09,306382.0,58.12,58.12,58.08,58.09,306382.0
2025-06-18 11:50:00,58.09,58.11,58.05,58.05,268125.0,58.09,58.11,58.05,58.05,268125.0
2025-06-18 12:00:00,58.05,58.09,58.04,58.09,179421.0,58.05,58.09,58.04,58.09,179421.0
2025-06-18 12:10:00,58.09,58.09,58.04,58.05,212583.0,58.09,58.09,58.04,58.05,212583.0
2025-06-18 12:20:00,58.05,58.07,58.03,58.04,74054.0,58.05,58.07,58.03,58.04,74054.0
2025-06-18 12:30:00,58.03,58.06,58.02,58.05,243767.0,58.03,58.06,58.02,58.05,243767.0
2025-06-18 12:40:00,58.05,58.06,58.04,58.04,122077.0,58.05,58.06,58.04,58.04,122077.0
2025-06-18 12:50:00,58.04,58.06,58.02,58.03,129969.0,58.04,58.06,58.02,58.03,129969.0
2025-06-18 13:00:00,58.03,58.05,58.02,58.05,112968.0,58.03,58.05,58.02,58.05,112968.0
2025-06-18 13:10:00,58.05,58.06,58.03,58.04,117900.0,58.05,58.06,58.03,58.04,117900.0
2025-06-18 13:20:00,58.03,58.04,57.98,57.98,158392.0,58.03,58.04,57.98,57.98,158392.0
2025-06-18 13:30:00,57.99,57.99,57.94,57.98,164120.0,57.99,57.99,57.94,57.98,164120.0
2025-06-18 13:40:00,57.98,58.01,57.96,58.0,131728.0,57.98,58.01,57.96,58.0,131728.0
2025-06-18 13:50:00,58.0,58.04,57.99,58.03,115536.0,58.0,58.04,57.99,58.03,115536.0
2025-06-18 14:00:00,58.04,58.2,57.98,58.04,568383.0,58.04,58.2,57.98,58.04,568383.0
2025-06-18 14:10:00,58.04,58.08,58.0,58.02,193516.0,58.04,58.08,58.0,58.02,193516.0
2025-06-18 14:20:00,58.03,58.08,58.01,58.07,338709.0,58.03,58.08,58.01,58.07,338709.0
2025-06-18 14:30:00,58.07,58.11,58.0,58.07,482375.0,58.07,58.11,58.0,58.07,482375.0
2025-06-18 14:40:00,58.06,58.13,58.03,58.04,572412.0,58.06,58.13,58.03,58.04,572412.0
2025-06-18 14:50:00,58.04,58.04,57.86,57.87,638761.0,58.04,58.04,57.86,57.87,638761.0
2025-06-18 15:00:00,57.87,57.95,57.83,57.89,610363.0,57.87,57.95,57.83,57.89,610363.0
2025-06-18 15:10:00,57.89,57.99,57.87,57.95,894886.0,57.89,57.99,57.87,57.95,894886.0
2025-06-18 15:20:00,57.94,57.97,57.86,57.86,260901.0,57.94,57.97,57.86,57.86,260901.0
2025-06-18 15:30:00,57.87,57.96,57.85,57.95,295595.0,57.87,57.96,57.85,57.95,295595.0
2025-06-18 15:40:00,57.95,57.96,57.92,57.95,262182.0,57.95,57.96,57.92,57.95,262182.0
2025-06-18 15:50:00,57.94,57.97,57.93,57.95,1419133.0,57.94,57.97,57.93,57.95,1419133.0
2025-06-20 09:30:00,58.1,58.12,58.01,58.04,760561.0,58.1,58.12,58.01,58.04,760561.0
2025-06-20 09:40:00,58.04,58.06,57.98,57.99,253250.0,58.04,58.06,57.98,57.99,253250.0
2025-06-20 09:50:00,57.99,58.0,57.93,57.94,131290.0,57.99,58.0,57.93,57.94,131290.0
2025-06-20 10:00:00,57.94,57.96,57.89,57.9,208880.0,57.94,57.96,57.89,57.9,208880.0
2025-06-20 10:10:00,57.91,57.91,57.86,57.87,200642.0,57.91,57.91,57.86,57.87,200642.0
2025-06-20 10:20:00,57.87,57.87,57.74,57.81,797343.0,57.87,57.87,57.74,57.81,797343.0
2025-06-20 10:30:00,57.81,57.83,57.78,57.81,192875.0,57.81,57.83,57.78,57.81,192875.0
2025-06-20 10:40:00,57.81,57.82,57.6,57.63,769292.0,57.81,57.82,57.6,57.63,769292.0
2025-06-20 10:50:00,57.64,57.64,57.58,57.6,443417.0,57.64,57.64,57.58,57.6,443417.0
2025-06-20 11:00:00,57.59,57.61,57.54,57.61,178625.0,57.59,57.61,57.54,57.61,178625.0
2025-06-20 11:10:00,57.6,57.67,57.6,57.65,197028.0,57.6,57.67,57.6,57.65,197028.0
2025-06-20 11:20:00,57.64,57.67,57.62,57.62,134533.0,57.64,57.67,57.62,57.62,134533.0
2025-06-20 11:30:00,57.62,57.71,57.6,57.69,176646.0,57.62,57.71,57.6,57.69,176646.0
2025-06-20 11:40:00,57.7,57.71,57.66,57.68,210291.0,57.7,57.71,57.66,57.68,210291.0
2025-06-20 11:50:00,57.67,57.68,57.61,57.61,158319.0,57.67,57.68,57.61,57.61,158319.0
2025-06-20 12:00:00,57.61,57.66,57.6,57.66,99060.0,57.61,57.66,57.6,57.66,99060.0
2025-06-20 12:10:00,57.65,57.69,57.64,57.69,145082.0,57.65,57.69,57.64,57.69,145082.0
2025-06-20 12:20:00,57.68,57.72,57.66,57.69,185651.0,57.68,57.72,57.66,57.69,185651.0
2025-06-20 12:30:00,57.7,57.74,57.69,57.73,112855.0,57.7,57.74,57.69,57.73,112855.0
2025-06-20 12:40:00,57.73,57.74,57.7,57.71,98541.0,57.73,57.74,57.7,57.71,98541.0
2025-06-20 12:50:00,57.71,57.74,57.68,57.71,235135.0,57.71,57.74,57.68,57.71,235135.0
2025-06-20 13:00:00,57.7,57.74,57.69,57.72,175841.0,57.7,57.74,57.69,57.72,175841.0
2025-06-20 13:10:00,57.72,57.73,57.68,57.7,298907.0,57.72,57.73,57.68,57.7,298907.0
2025-06-20 13:20:00,57.69,57.7,57.59,57.6,174275.0,57.69,57.7,57.59,57.6,174275.0
2025-06-20 13:30:00,57.59,57.6,57.55,57.56,260914.0,57.59,57.6,57.55,57.56,260914.0
2025-06-20 13:40:00,57.56,57.61,57.55,57.6,65893.0,57.56,57.61,57.55,57.6,65893.0
2025-06-20 13:50:00,57.61,57.64,57.6,57.64,88421.0,57.61,57.64,57.6,57.64,88421.0
2025-06-20 14:00:00,57.64,57.67,57.63,57.66,120305.0,57.64,57.67,57.63,57.66,120305.0
2025-06-20 14:10:00,57.66,57.7,57.65,57.7,152162.0,57.66,57.7,57.65,57.7,152162.0
2025-06-20 14:20:00,57.7,57.7,57.67,57.68,140707.0,57.7,57.7,57.67,57.68,140707.0
2025-06-20 14:30:00,57.69,57.7,57.68,57.69,171627.0,57.69,57.7,57.68,57.69,171627.0
2025-06-20 14:40:00,57.69,57.69,57.66,57.67,215287.0,57.69,57.69,57.66,57.67,215287.0
2025-06-20 14:50:00,57.68,57.69,57.61,57.62,177042.0,57.68,57.69,57.61,57.62,177042.0
2025-06-20 15:00:00,57.62,57.63,57.6,57.61,188595.0,57.62,57.63,57.6,57.61,188595.0
2025-06-20 15:10:00,57.62,57.63,57.6,57.63,169828.0,57.62,57.63,57.6,57.63,169828.0
2025-06-20 15:20:00,57.63,57.63,57.57,57.59,206752.0,57.63,57.63,57.57,57.59,206752.0
2025-06-20 15:30:00,57.59,57.6,57.54,57.55,133697.0,57.59,57.6,57.54,57.55,133697.0
2025-06-20 15:40:00,57.54,57.56,57.52,57.53,91443.0,57.54,57.56,57.52,57.53,91443.0
2025-06-20 15:50:00,57.52,57.58,57.52,57.57,428853.0,57.52,57.58,57.52,57.57,428853.0